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
朗科智能300543.SZ
最近收盘价6.912026-07-17
最近交易日2026-07-17
成交量（股）5,785,400
成交额（元）40,533,265
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-05 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.18 | 7.24 | 6.83 | 6.91 | 6.91 | qfq | 5,785,400 | 40,533,265 | -3.22% |
| 2026-07-16 | 6.98 | 7.25 | 6.91 | 7.14 | 7.14 | qfq | 4,894,366 | 34,927,594 | 1.42% |
| 2026-07-15 | 6.97 | 7.11 | 6.87 | 7.04 | 7.04 | qfq | 4,380,002 | 30,716,718 | 1.15% |
| 2026-07-14 | 6.83 | 6.97 | 6.66 | 6.96 | 6.96 | qfq | 5,703,954 | 39,004,682 | 2.50% |
| 2026-07-13 | 7.17 | 7.21 | 6.73 | 6.79 | 6.79 | qfq | 7,785,899 | 53,750,110 | -6.09% |
| 2026-07-10 | 6.93 | 7.35 | 6.81 | 7.23 | 7.23 | qfq | 10,120,110 | 72,663,919 | 4.93% |
| 2026-07-09 | 6.92 | 7.03 | 6.75 | 6.89 | 6.89 | qfq | 5,898,400 | 40,535,373 | -1.01% |
| 2026-07-08 | 7.11 | 7.14 | 6.91 | 6.96 | 6.96 | qfq | 5,094,703 | 35,649,794 | -1.69% |
| 2026-07-07 | 7.29 | 7.38 | 7.07 | 7.08 | 7.08 | qfq | 8,234,271 | 59,199,433 | -3.15% |
| 2026-07-06 | 7.65 | 7.72 | 7.28 | 7.31 | 7.31 | qfq | 15,443,873 | 115,039,323 | -6.64% |
| 2026-07-03 | 8.03 | 8.25 | 7.44 | 7.83 | 7.83 | qfq | 23,040,348 | 179,694,598 | 8.45% |
| 2026-07-02 | 7.31 | 7.52 | 7.18 | 7.22 | 7.22 | qfq | 7,241,118 | 53,267,559 | -1.90% |
| 2026-07-01 | 7.26 | 7.45 | 7.14 | 7.36 | 7.36 | qfq | 7,429,473 | 54,403,801 | 2.08% |
| 2026-06-30 | 7.18 | 7.32 | 7.04 | 7.21 | 7.21 | qfq | 6,882,039 | 49,671,041 | 0.56% |
| 2026-06-29 | 7.24 | 7.35 | 7.01 | 7.17 | 7.17 | qfq | 7,569,061 | 54,274,509 | -1.10% |
| 2026-06-26 | 7.46 | 7.48 | 7.21 | 7.25 | 7.25 | qfq | 6,850,856 | 50,185,490 | -2.82% |
| 2026-06-25 | 7.58 | 7.64 | 7.32 | 7.46 | 7.46 | qfq | 6,846,904 | 51,056,474 | -1.71% |
| 2026-06-24 | 7.99 | 8.04 | 7.49 | 7.59 | 7.59 | qfq | 7,041,292 | 53,849,016 | -5.01% |
| 2026-06-23 | 7.97 | 8.12 | 7.86 | 7.99 | 7.99 | qfq | 5,081,989 | 40,852,442 | -0.13% |
| 2026-06-22 | 7.90 | 8.00 | 7.54 | 8.00 | 8.00 | qfq | 7,647,338 | 59,062,971 | 1.27% |
| 2026-06-18 | 7.90 | 8.03 | 7.74 | 7.90 | 7.90 | qfq | 5,439,133 | 42,892,213 | -0.63% |
| 2026-06-17 | 8.09 | 8.14 | 7.90 | 7.95 | 7.95 | qfq | 5,610,183 | 44,746,642 | -2.45% |
| 2026-06-16 | 8.19 | 8.24 | 7.90 | 8.15 | 8.15 | qfq | 5,872,106 | 47,303,564 | -0.49% |
| 2026-06-15 | 8.17 | 8.34 | 8.11 | 8.19 | 8.19 | qfq | 4,579,656 | 37,664,253 | 0.74% |
| 2026-06-12 | 8.16 | 8.32 | 8.02 | 8.13 | 8.13 | qfq | 5,463,393 | 44,718,123 | 0.99% |
| 2026-06-11 | 8.15 | 8.21 | 7.94 | 8.05 | 8.05 | qfq | 4,699,075 | 37,845,276 | -2.19% |
| 2026-06-10 | 8.46 | 8.53 | 8.05 | 8.23 | 8.23 | qfq | 6,483,410 | 53,250,582 | -3.40% |
| 2026-06-09 | 8.49 | 8.75 | 8.29 | 8.52 | 8.52 | qfq | 7,480,245 | 64,032,445 | 1.19% |
| 2026-06-08 | 8.66 | 8.79 | 8.31 | 8.42 | 8.42 | qfq | 6,762,274 | 57,785,435 | -3.99% |
| 2026-06-05 | 8.51 | 8.96 | 8.30 | 8.77 | 8.77 | qfq | 8,252,194 | 71,696,754 | 2.10% |
| 2026-06-04 | 8.56 | 8.71 | 8.50 | 8.59 | 8.56 | qfq | 4,636,710 | 39,778,510 | -0.58% |
| 2026-06-03 | 8.62 | 8.93 | 8.53 | 8.64 | 8.61 | qfq | 5,143,611 | 44,694,675 | 0.35% |
| 2026-06-02 | 8.82 | 9.05 | 8.51 | 8.61 | 8.58 | qfq | 6,636,106 | 57,564,497 | -2.38% |
| 2026-06-01 | 8.45 | 9.06 | 8.38 | 8.82 | 8.79 | qfq | 8,284,126 | 72,991,335 | 4.13% |
| 2026-05-29 | 8.96 | 9.00 | 8.40 | 8.47 | 8.44 | qfq | 6,925,464 | 59,795,223 | -4.72% |
| 2026-05-28 | 8.81 | 9.15 | 8.65 | 8.89 | 8.86 | qfq | 7,377,678 | 65,438,172 | -0.34% |
| 2026-05-27 | 9.37 | 9.37 | 8.85 | 8.92 | 8.89 | qfq | 13,337,209 | 121,351,244 | -6.20% |
| 2026-05-26 | 9.68 | 9.88 | 9.30 | 9.51 | 9.48 | qfq | 16,678,560 | 159,793,747 | 2.70% |
| 2026-05-25 | 9.38 | 9.54 | 9.18 | 9.26 | 9.23 | qfq | 5,239,089 | 48,708,560 | -1.38% |
| 2026-05-22 | 9.25 | 9.46 | 9.02 | 9.39 | 9.36 | qfq | 6,245,042 | 57,653,977 | 2.29% |
| 2026-05-21 | 9.55 | 9.68 | 9.17 | 9.18 | 9.15 | qfq | 6,671,395 | 63,387,974 | -3.06% |
| 2026-05-20 | 9.69 | 9.76 | 9.41 | 9.47 | 9.44 | qfq | 4,653,274 | 44,156,043 | -2.57% |
| 2026-05-19 | 9.63 | 9.82 | 9.58 | 9.72 | 9.69 | qfq | 5,315,976 | 51,621,635 | 0.83% |
| 2026-05-18 | 9.49 | 9.65 | 9.37 | 9.64 | 9.61 | qfq | 4,283,799 | 40,905,380 | 0.94% |
| 2026-05-15 | 9.58 | 9.66 | 9.40 | 9.55 | 9.52 | qfq | 6,747,872 | 64,455,653 | 0.32% |
| 2026-05-14 | 9.73 | 9.79 | 9.45 | 9.52 | 9.49 | qfq | 4,796,052 | 45,811,111 | -1.96% |
| 2026-05-13 | 9.63 | 9.83 | 9.56 | 9.71 | 9.68 | qfq | 4,281,126 | 41,667,839 | 0.83% |
| 2026-05-12 | 9.90 | 9.90 | 9.60 | 9.63 | 9.60 | qfq | 5,053,241 | 49,092,209 | -2.63% |
| 2026-05-11 | 9.95 | 9.97 | 9.81 | 9.89 | 9.86 | qfq | 4,491,322 | 44,312,401 | -0.30% |
| 2026-05-08 | 9.66 | 9.92 | 9.66 | 9.92 | 9.89 | qfq | 5,905,523 | 58,016,113 | 1.95% |
| 2026-05-07 | 9.66 | 9.80 | 9.63 | 9.73 | 9.70 | qfq | 4,829,148 | 46,990,021 | 1.04% |
| 2026-05-06 | 9.77 | 9.86 | 9.61 | 9.63 | 9.60 | qfq | 5,907,806 | 57,397,499 | -1.03% |
| 2026-04-30 | 9.66 | 9.74 | 9.59 | 9.73 | 9.70 | qfq | 4,774,621 | 46,113,151 | 1.46% |
| 2026-04-29 | 9.30 | 9.76 | 9.20 | 9.59 | 9.56 | qfq | 8,238,576 | 79,159,567 | 3.12% |
| 2026-04-28 | 9.38 | 9.47 | 9.26 | 9.30 | 9.27 | qfq | 7,340,125 | 68,494,023 | -1.59% |
| 2026-04-27 | 9.29 | 9.50 | 9.00 | 9.45 | 9.42 | qfq | 10,814,262 | 100,255,732 | 3.73% |
| 2026-04-24 | 9.18 | 9.25 | 8.83 | 9.11 | 9.08 | qfq | 14,029,327 | 126,714,004 | -4.81% |
| 2026-04-23 | 9.87 | 9.87 | 9.53 | 9.57 | 9.54 | qfq | 6,253,349 | 60,204,366 | -3.04% |
| 2026-04-22 | 9.84 | 9.87 | 9.76 | 9.87 | 9.84 | qfq | 3,166,001 | 31,127,262 | 0.20% |
| 2026-04-21 | 9.87 | 9.91 | 9.73 | 9.85 | 9.82 | qfq | 3,591,875 | 35,175,409 | -0.20% |
| 2026-04-20 | 9.89 | 9.90 | 9.81 | 9.87 | 9.84 | qfq | 4,096,855 | 40,350,476 | 0.30% |
| 2026-04-17 | 9.88 | 9.88 | 9.74 | 9.84 | 9.81 | qfq | 4,401,745 | 43,228,768 | 0.20% |
| 2026-04-16 | 9.68 | 9.85 | 9.65 | 9.82 | 9.79 | qfq | 3,861,754 | 37,683,423 | 1.66% |
| 2026-04-15 | 9.82 | 9.84 | 9.63 | 9.66 | 9.63 | qfq | 3,821,350 | 37,190,121 | -1.23% |
| 2026-04-14 | 9.80 | 9.85 | 9.66 | 9.78 | 9.75 | qfq | 3,406,600 | 33,186,335 | 0.31% |
| 2026-04-13 | 9.81 | 9.87 | 9.68 | 9.75 | 9.72 | qfq | 3,908,042 | 38,122,293 | -0.61% |
| 2026-04-10 | 9.75 | 9.88 | 9.71 | 9.81 | 9.78 | qfq | 4,146,142 | 40,735,464 | 1.66% |
| 2026-04-09 | 9.75 | 9.83 | 9.63 | 9.65 | 9.62 | qfq | 4,807,552 | 46,671,432 | -1.93% |
| 2026-04-08 | 9.61 | 9.85 | 9.57 | 9.84 | 9.81 | qfq | 7,559,562 | 73,439,218 | 4.35% |
| 2026-04-07 | 9.14 | 9.56 | 9.05 | 9.43 | 9.40 | qfq | 9,392,853 | 88,356,640 | 4.20% |
| 2026-04-03 | 9.45 | 9.45 | 9.00 | 9.05 | 9.02 | qfq | 6,031,773 | 55,208,035 | -3.52% |
| 2026-04-02 | 9.62 | 9.65 | 9.33 | 9.38 | 9.35 | qfq | 6,922,472 | 65,698,237 | -3.30% |
| 2026-04-01 | 9.80 | 9.85 | 9.59 | 9.70 | 9.67 | qfq | 6,682,896 | 64,677,615 | 1.15% |
| 2026-03-31 | 9.65 | 9.84 | 9.57 | 9.59 | 9.56 | qfq | 6,173,824 | 59,954,107 | -1.13% |
| 2026-03-30 | 9.70 | 9.74 | 9.43 | 9.70 | 9.67 | qfq | 6,643,195 | 63,784,302 | -1.42% |
| 2026-03-27 | 9.58 | 9.85 | 9.51 | 9.84 | 9.81 | qfq | 7,427,529 | 72,383,471 | 0.31% |
| 2026-03-26 | 10.45 | 10.49 | 9.76 | 9.81 | 9.78 | qfq | 16,941,937 | 170,605,478 | -5.67% |
| 2026-03-25 | 10.49 | 10.66 | 10.32 | 10.40 | 10.36 | qfq | 15,434,910 | 161,796,262 | -1.79% |
| 2026-03-24 | 10.78 | 10.99 | 10.22 | 10.59 | 10.55 | qfq | 21,173,077 | 224,328,917 | 0.76% |
| 2026-03-23 | 10.40 | 11.15 | 10.38 | 10.51 | 10.47 | qfq | 34,818,964 | 374,920,554 | 3.44% |
| 2026-03-20 | 10.65 | 10.65 | 10.13 | 10.16 | 10.12 | qfq | 6,529,006 | 67,346,444 | -3.61% |
| 2026-03-19 | 10.65 | 10.74 | 10.48 | 10.54 | 10.50 | qfq | 4,193,066 | 44,430,948 | -1.95% |
| 2026-03-18 | 10.50 | 10.79 | 10.46 | 10.75 | 10.71 | qfq | 4,982,202 | 53,000,486 | 3.27% |
| 2026-03-17 | 10.94 | 10.94 | 10.41 | 10.41 | 10.37 | qfq | 4,854,238 | 51,606,487 | -3.70% |
| 2026-03-16 | 10.77 | 10.81 | 10.63 | 10.81 | 10.77 | qfq | 2,813,230 | 30,167,191 | 1.03% |
| 2026-03-13 | 10.76 | 10.91 | 10.68 | 10.70 | 10.66 | qfq | 3,261,900 | 35,241,914 | -0.65% |
| 2026-03-12 | 10.90 | 10.99 | 10.76 | 10.77 | 10.73 | qfq | 3,576,700 | 38,793,605 | -1.46% |
| 2026-03-11 | 11.03 | 11.08 | 10.87 | 10.93 | 10.89 | qfq | 3,657,302 | 40,103,478 | -0.91% |
| 2026-03-10 | 10.86 | 11.06 | 10.84 | 11.03 | 10.99 | qfq | 5,507,207 | 60,487,229 | 2.41% |
| 2026-03-09 | 10.66 | 10.79 | 10.45 | 10.77 | 10.73 | qfq | 5,829,890 | 61,860,102 | -0.65% |
| 2026-03-06 | 10.75 | 10.95 | 10.70 | 10.84 | 10.80 | qfq | 5,795,834 | 62,692,852 | 0.00% |
| 2026-03-05 | 10.68 | 11.08 | 10.67 | 10.84 | 10.80 | qfq | 10,959,212 | 119,725,016 | 3.63% |
| 2026-03-04 | 10.31 | 10.64 | 10.20 | 10.46 | 10.42 | qfq | 6,857,932 | 71,562,195 | 0.58% |
| 2026-03-03 | 10.85 | 11.02 | 10.37 | 10.40 | 10.36 | qfq | 8,451,295 | 90,018,389 | -4.32% |
| 2026-03-02 | 11.21 | 11.37 | 10.85 | 10.87 | 10.83 | qfq | 10,537,905 | 116,184,340 | -5.48% |
| 2026-02-27 | 11.56 | 11.56 | 11.40 | 11.50 | 11.46 | qfq | 4,873,347 | 55,817,597 | -0.43% |
| 2026-02-26 | 11.45 | 11.58 | 11.45 | 11.55 | 11.51 | qfq | 5,826,413 | 67,178,620 | 0.79% |
| 2026-02-25 | 11.45 | 11.53 | 11.39 | 11.46 | 11.42 | qfq | 5,688,481 | 65,250,792 | 0.44% |
| 2026-02-24 | 11.48 | 11.62 | 11.39 | 11.41 | 11.37 | qfq | 9,242,785 | 106,291,642 | 1.42% |
| 2026-02-13 | 11.26 | 11.38 | 11.23 | 11.25 | 11.21 | qfq | 4,731,664 | 53,527,595 | -0.09% |
| 2026-02-12 | 11.26 | 11.30 | 11.10 | 11.26 | 11.22 | qfq | 4,127,160 | 46,412,400 | 0.27% |
| 2026-02-11 | 11.23 | 11.30 | 11.18 | 11.23 | 11.19 | qfq | 3,085,000 | 34,690,320 | -0.09% |
| 2026-02-10 | 11.26 | 11.36 | 11.22 | 11.24 | 11.20 | qfq | 4,014,789 | 45,314,192 | 0.09% |
| 2026-02-09 | 11.21 | 11.26 | 11.16 | 11.23 | 11.19 | qfq | 3,581,600 | 40,203,165 | 1.35% |
| 2026-02-06 | 10.90 | 11.17 | 10.88 | 11.08 | 11.04 | qfq | 4,523,805 | 50,086,413 | 1.19% |
| 2026-02-05 | 11.09 | 11.18 | 10.95 | 10.95 | 10.91 | qfq | 4,305,310 | 47,569,162 | -1.79% |
| 2026-02-04 | 11.24 | 11.33 | 11.06 | 11.15 | 11.11 | qfq | 4,193,168 | 46,844,757 | -0.98% |
| 2026-02-03 | 11.12 | 11.30 | 11.05 | 11.26 | 11.22 | qfq | 5,116,496 | 57,202,800 | 2.27% |
| 2026-02-02 | 11.38 | 11.38 | 11.00 | 11.01 | 10.97 | qfq | 7,568,151 | 84,557,061 | -2.65% |
| 2026-01-30 | 11.20 | 11.38 | 11.12 | 11.31 | 11.27 | qfq | 7,246,101 | 81,387,316 | 0.62% |
| 2026-01-29 | 11.37 | 11.55 | 11.20 | 11.24 | 11.20 | qfq | 6,237,457 | 70,981,757 | -1.14% |
| 2026-01-28 | 11.60 | 11.62 | 11.34 | 11.37 | 11.33 | qfq | 6,896,411 | 79,002,201 | -2.15% |
| 2026-01-27 | 11.58 | 11.64 | 11.16 | 11.62 | 11.58 | qfq | 8,323,945 | 95,262,263 | 0.35% |
| 2026-01-26 | 11.88 | 11.88 | 11.48 | 11.58 | 11.54 | qfq | 8,474,259 | 98,392,621 | -2.36% |
| 2026-01-23 | 11.74 | 11.90 | 11.70 | 11.86 | 11.82 | qfq | 9,717,939 | 114,829,299 | 1.02% |
| 2026-01-22 | 11.74 | 11.76 | 11.60 | 11.74 | 11.70 | qfq | 7,683,732 | 89,754,038 | 0.86% |
| 2026-01-21 | 11.62 | 11.69 | 11.45 | 11.64 | 11.60 | qfq | 6,575,059 | 76,296,138 | 0.61% |
| 2026-01-20 | 11.73 | 11.78 | 11.52 | 11.57 | 11.53 | qfq | 7,803,404 | 90,725,308 | -1.70% |
| 2026-01-19 | 11.62 | 11.81 | 11.62 | 11.77 | 11.73 | qfq | 8,837,221 | 103,657,437 | 0.77% |
| 2026-01-16 | 11.60 | 11.73 | 11.46 | 11.68 | 11.64 | qfq | 9,570,707 | 111,115,515 | 1.57% |
| 2026-01-15 | 11.59 | 11.81 | 11.39 | 11.50 | 11.46 | qfq | 11,527,602 | 133,122,041 | -2.38% |
| 2026-01-14 | 11.53 | 12.05 | 11.51 | 11.78 | 11.74 | qfq | 24,335,117 | 288,429,700 | 2.26% |
| 2026-01-13 | 11.50 | 11.80 | 11.29 | 11.52 | 11.48 | qfq | 15,578,908 | 179,452,579 | 0.00% |
| 2026-01-12 | 11.16 | 11.57 | 11.16 | 11.52 | 11.48 | qfq | 11,907,778 | 135,369,433 | 2.95% |
| 2026-01-09 | 11.08 | 11.20 | 11.03 | 11.19 | 11.15 | qfq | 9,569,477 | 106,330,599 | 1.08% |
| 2026-01-08 | 10.98 | 11.10 | 10.92 | 11.07 | 11.03 | qfq | 8,158,982 | 90,115,828 | 1.10% |
| 2026-01-07 | 11.06 | 11.09 | 10.91 | 10.95 | 10.91 | qfq | 6,975,388 | 76,657,270 | -0.99% |
| 2026-01-06 | 11.05 | 11.14 | 10.99 | 11.06 | 11.02 | qfq | 7,914,076 | 87,525,601 | 0.09% |
| 2026-01-05 | 11.00 | 11.08 | 10.86 | 11.05 | 11.01 | qfq | 8,990,632 | 98,762,394 | -0.63% |
| 2025-12-31 | 11.04 | 11.21 | 10.76 | 11.12 | 11.08 | qfq | 13,765,153 | 151,016,696 | 0.36% |
| 2025-12-30 | 10.84 | 11.14 | 10.73 | 11.08 | 11.04 | qfq | 13,282,930 | 145,475,701 | 2.69% |
| 2025-12-29 | 10.86 | 10.86 | 10.69 | 10.79 | 10.75 | qfq | 7,739,242 | 83,252,587 | -0.83% |
| 2025-12-26 | 10.80 | 10.90 | 10.68 | 10.88 | 10.84 | qfq | 7,768,991 | 83,916,285 | 0.28% |
| 2025-12-25 | 10.72 | 10.85 | 10.62 | 10.85 | 10.81 | qfq | 5,652,901 | 60,812,644 | 1.69% |
| 2025-12-24 | 10.47 | 10.71 | 10.44 | 10.67 | 10.63 | qfq | 4,060,855 | 43,166,616 | 1.81% |
| 2025-12-23 | 10.60 | 10.64 | 10.45 | 10.48 | 10.44 | qfq | 4,348,775 | 45,765,994 | -1.78% |
| 2025-12-22 | 10.49 | 10.79 | 10.46 | 10.67 | 10.63 | qfq | 7,151,235 | 76,306,358 | 2.11% |
| 2025-12-19 | 10.34 | 10.49 | 10.33 | 10.45 | 10.41 | qfq | 3,764,793 | 39,328,426 | 1.36% |
| 2025-12-18 | 10.20 | 10.43 | 10.16 | 10.31 | 10.27 | qfq | 4,294,871 | 44,438,670 | 0.59% |
| 2025-12-17 | 10.25 | 10.39 | 10.03 | 10.25 | 10.21 | qfq | 6,638,100 | 67,485,128 | -0.49% |
| 2025-12-16 | 10.46 | 10.55 | 10.27 | 10.30 | 10.26 | qfq | 4,186,800 | 43,352,604 | -1.90% |
| 2025-12-15 | 10.52 | 10.66 | 10.41 | 10.50 | 10.46 | qfq | 3,751,040 | 39,551,134 | -0.76% |
| 2025-12-12 | 10.62 | 10.76 | 10.52 | 10.58 | 10.54 | qfq | 3,892,450 | 41,412,325 | -0.38% |
| 2025-12-11 | 10.86 | 10.89 | 10.61 | 10.62 | 10.58 | qfq | 3,987,792 | 42,665,279 | -2.21% |
| 2025-12-10 | 10.97 | 10.97 | 10.78 | 10.86 | 10.82 | qfq | 3,446,236 | 37,411,609 | -1.00% |
| 2025-12-09 | 10.95 | 11.11 | 10.94 | 10.97 | 10.93 | qfq | 4,663,886 | 51,529,779 | -0.27% |
| 2025-12-08 | 10.98 | 11.08 | 10.91 | 11.00 | 10.96 | qfq | 4,545,411 | 50,102,978 | 0.27% |
| 2025-12-05 | 10.70 | 10.99 | 10.58 | 10.97 | 10.93 | qfq | 4,702,392 | 50,821,977 | 2.05% |
| 2025-12-04 | 10.78 | 10.83 | 10.57 | 10.75 | 10.71 | qfq | 4,649,497 | 49,847,583 | 0.00% |
| 2025-12-03 | 10.96 | 10.96 | 10.72 | 10.75 | 10.71 | qfq | 3,316,705 | 35,805,708 | -1.65% |
| 2025-12-02 | 11.06 | 11.08 | 10.91 | 10.93 | 10.89 | qfq | 3,302,979 | 36,158,611 | -0.91% |
| 2025-12-01 | 10.87 | 11.12 | 10.84 | 11.03 | 10.99 | qfq | 4,932,798 | 54,393,561 | 1.47% |
| 2025-11-28 | 10.82 | 10.89 | 10.69 | 10.87 | 10.83 | qfq | 4,077,450 | 44,097,279 | 0.65% |
| 2025-11-27 | 10.71 | 10.90 | 10.64 | 10.80 | 10.76 | qfq | 5,200,945 | 56,180,283 | 1.60% |
| 2025-11-26 | 10.74 | 10.87 | 10.60 | 10.63 | 10.59 | qfq | 4,340,979 | 46,638,757 | -0.93% |
| 2025-11-25 | 10.70 | 10.88 | 10.67 | 10.73 | 10.69 | qfq | 5,521,861 | 59,537,096 | 0.85% |
| 2025-11-24 | 10.50 | 10.70 | 10.41 | 10.64 | 10.60 | qfq | 5,684,697 | 59,946,724 | 2.41% |
| 2025-11-21 | 10.80 | 10.94 | 10.36 | 10.39 | 10.35 | qfq | 8,273,593 | 87,352,241 | -4.24% |
| 2025-11-20 | 11.19 | 11.28 | 10.74 | 10.85 | 10.81 | qfq | 12,606,928 | 137,428,992 | -3.56% |
| 2025-11-19 | 11.63 | 11.67 | 11.20 | 11.25 | 11.21 | qfq | 8,400,087 | 95,343,452 | -3.27% |
| 2025-11-18 | 11.75 | 11.80 | 11.61 | 11.63 | 11.59 | qfq | 5,867,760 | 68,517,111 | -1.69% |
| 2025-11-17 | 11.70 | 11.85 | 11.68 | 11.83 | 11.79 | qfq | 8,138,660 | 96,014,448 | 1.55% |
| 2025-11-14 | 11.55 | 11.76 | 11.51 | 11.65 | 11.61 | qfq | 6,754,134 | 78,864,035 | 0.17% |
| 2025-11-13 | 11.51 | 11.65 | 11.46 | 11.63 | 11.59 | qfq | 4,769,250 | 55,218,651 | 0.61% |
| 2025-11-12 | 11.72 | 11.72 | 11.48 | 11.56 | 11.52 | qfq | 6,160,660 | 71,295,493 | -1.20% |
| 2025-11-11 | 11.70 | 11.77 | 11.62 | 11.70 | 11.66 | qfq | 5,759,323 | 67,378,487 | 0.17% |
| 2025-11-10 | 11.69 | 11.74 | 11.63 | 11.68 | 11.64 | qfq | 5,443,151 | 63,556,563 | -0.34% |
| 2025-11-07 | 11.74 | 11.80 | 11.63 | 11.72 | 11.68 | qfq | 6,807,145 | 79,607,258 | -0.34% |
| 2025-11-06 | 11.67 | 11.88 | 11.56 | 11.76 | 11.72 | qfq | 7,537,150 | 88,176,305 | 0.51% |
| 2025-11-05 | 11.43 | 11.72 | 11.39 | 11.70 | 11.66 | qfq | 5,721,252 | 66,435,144 | 1.12% |
| 2025-11-04 | 11.79 | 11.81 | 11.49 | 11.57 | 11.53 | qfq | 6,661,254 | 77,245,162 | -2.28% |
| 2025-11-03 | 11.66 | 11.86 | 11.49 | 11.84 | 11.80 | qfq | 6,816,312 | 79,876,793 | 1.46% |
| 2025-10-31 | 11.55 | 11.72 | 11.47 | 11.67 | 11.63 | qfq | 5,698,665 | 66,411,728 | 1.57% |
| 2025-10-30 | 11.73 | 11.79 | 11.44 | 11.49 | 11.45 | qfq | 8,451,842 | 97,778,625 | -2.05% |
| 2025-10-29 | 11.81 | 11.88 | 11.60 | 11.73 | 11.69 | qfq | 8,784,670 | 102,914,084 | -1.01% |
| 2025-10-28 | 12.04 | 12.05 | 11.79 | 11.85 | 11.81 | qfq | 11,910,664 | 141,734,325 | -2.87% |
| 2025-10-27 | 12.28 | 12.31 | 12.08 | 12.20 | 12.16 | qfq | 10,151,121 | 123,697,079 | 0.33% |
| 2025-10-24 | 11.89 | 12.17 | 11.83 | 12.16 | 12.12 | qfq | 12,450,691 | 150,063,334 | 3.40% |
| 2025-10-23 | 11.72 | 11.78 | 11.55 | 11.76 | 11.72 | qfq | 5,964,836 | 69,464,852 | 0.17% |
| 2025-10-22 | 11.74 | 11.88 | 11.62 | 11.74 | 11.70 | qfq | 6,790,974 | 79,784,866 | 0.00% |
| 2025-10-21 | 11.57 | 11.80 | 11.50 | 11.74 | 11.70 | qfq | 7,220,441 | 84,435,870 | 1.21% |
| 2025-10-20 | 11.36 | 11.62 | 11.36 | 11.60 | 11.56 | qfq | 7,654,040 | 88,237,123 | 3.02% |
| 2025-10-17 | 11.66 | 11.72 | 11.23 | 11.26 | 11.22 | qfq | 8,333,397 | 95,286,448 | -3.60% |
| 2025-10-16 | 11.88 | 11.98 | 11.64 | 11.68 | 11.64 | qfq | 7,050,600 | 82,928,415 | -2.67% |
| 2025-10-15 | 11.78 | 12.00 | 11.70 | 12.00 | 11.96 | qfq | 8,508,500 | 100,867,532 | 2.13% |
| 2025-10-14 | 12.21 | 12.41 | 11.68 | 11.75 | 11.71 | qfq | 13,604,046 | 163,713,542 | -3.13% |
| 2025-10-13 | 11.85 | 12.18 | 11.53 | 12.13 | 12.09 | qfq | 13,596,711 | 162,749,594 | -2.73% |
| 2025-10-10 | 12.65 | 12.69 | 12.42 | 12.47 | 12.43 | qfq | 11,167,078 | 139,854,006 | -2.04% |
| 2025-10-09 | 12.89 | 12.94 | 12.63 | 12.73 | 12.69 | qfq | 13,247,687 | 169,061,920 | -0.62% |
| 2025-09-30 | 13.00 | 13.08 | 12.78 | 12.81 | 12.77 | qfq | 11,194,108 | 144,448,167 | -1.69% |
| 2025-09-29 | 12.55 | 13.21 | 12.35 | 13.03 | 12.98 | qfq | 16,905,116 | 217,367,415 | 3.74% |
| 2025-09-26 | 12.85 | 12.94 | 12.54 | 12.56 | 12.52 | qfq | 16,333,096 | 207,702,822 | -2.86% |
| 2025-09-25 | 13.26 | 13.35 | 12.89 | 12.93 | 12.88 | qfq | 20,008,552 | 261,441,345 | -3.51% |
| 2025-09-24 | 13.29 | 13.45 | 12.90 | 13.40 | 13.35 | qfq | 23,522,613 | 311,500,429 | -0.30% |
| 2025-09-23 | 13.76 | 13.85 | 13.05 | 13.44 | 13.39 | qfq | 38,586,742 | 514,695,999 | -4.21% |
| 2025-09-22 | 13.20 | 14.95 | 13.03 | 14.03 | 13.98 | qfq | 57,080,438 | 809,122,851 | 7.35% |
| 2025-09-19 | 13.92 | 14.12 | 13.02 | 13.07 | 13.02 | qfq | 39,118,484 | 524,604,174 | -4.39% |
| 2025-09-18 | 13.50 | 14.44 | 13.40 | 13.67 | 13.62 | qfq | 49,355,210 | 681,601,474 | 2.01% |
| 2025-09-17 | 13.35 | 13.78 | 13.18 | 13.40 | 13.35 | qfq | 32,341,385 | 435,042,996 | -0.59% |
| 2025-09-16 | 12.80 | 13.48 | 12.71 | 13.48 | 13.43 | qfq | 38,126,175 | 505,259,436 | 4.74% |
| 2025-09-15 | 13.00 | 13.06 | 12.73 | 12.87 | 12.83 | qfq | 22,743,390 | 292,718,864 | -1.30% |
| 2025-09-12 | 12.69 | 13.29 | 12.55 | 13.04 | 12.99 | qfq | 43,959,176 | 572,141,652 | 2.27% |
| 2025-09-11 | 12.58 | 12.77 | 12.43 | 12.75 | 12.71 | qfq | 22,308,359 | 282,002,597 | 1.27% |
| 2025-09-10 | 12.39 | 12.77 | 12.39 | 12.59 | 12.55 | qfq | 23,868,124 | 301,169,662 | 1.37% |
| 2025-09-09 | 12.32 | 12.77 | 12.18 | 12.42 | 12.38 | qfq | 24,015,476 | 300,142,986 | -0.16% |
| 2025-09-08 | 12.14 | 12.48 | 12.08 | 12.44 | 12.40 | qfq | 24,363,012 | 299,514,290 | 2.64% |
| 2025-09-05 | 11.73 | 12.18 | 11.66 | 12.12 | 12.08 | qfq | 25,837,915 | 310,203,749 | 2.19% |
| 2025-09-04 | 11.71 | 12.49 | 11.58 | 11.86 | 11.82 | qfq | 37,912,022 | 455,122,632 | 2.77% |
| 2025-09-03 | 11.80 | 12.33 | 11.48 | 11.54 | 11.50 | qfq | 33,665,025 | 397,972,374 | 1.32% |
| 2025-09-02 | 11.70 | 11.76 | 11.14 | 11.39 | 11.35 | qfq | 16,049,134 | 182,433,903 | -2.90% |
| 2025-09-01 | 11.87 | 12.10 | 11.68 | 11.73 | 11.69 | qfq | 11,844,384 | 140,141,380 | -1.01% |
| 2025-08-29 | 12.20 | 12.26 | 11.78 | 11.85 | 11.81 | qfq | 13,546,835 | 161,362,390 | -2.31% |
| 2025-08-28 | 12.06 | 12.33 | 11.64 | 12.13 | 12.09 | qfq | 19,132,881 | 229,054,606 | 0.00% |
| 2025-08-27 | 12.72 | 12.73 | 12.12 | 12.13 | 12.09 | qfq | 18,697,928 | 233,934,525 | -4.79% |
| 2025-08-26 | 12.45 | 12.92 | 12.35 | 12.74 | 12.70 | qfq | 21,573,211 | 274,733,898 | 2.00% |
| 2025-08-25 | 12.58 | 12.69 | 12.38 | 12.49 | 12.45 | qfq | 14,803,075 | 185,548,187 | -0.56% |
| 2025-08-22 | 12.51 | 12.61 | 12.42 | 12.56 | 12.52 | qfq | 11,913,536 | 148,940,189 | -0.16% |
| 2025-08-21 | 12.73 | 12.78 | 12.50 | 12.58 | 12.54 | qfq | 14,367,250 | 181,345,146 | -1.33% |
| 2025-08-20 | 12.75 | 12.92 | 12.58 | 12.75 | 12.71 | qfq | 13,736,732 | 174,562,839 | -0.08% |
| 2025-08-19 | 12.65 | 12.85 | 12.47 | 12.76 | 12.72 | qfq | 16,795,641 | 212,802,960 | 0.95% |
| 2025-08-18 | 12.60 | 12.75 | 12.47 | 12.64 | 12.60 | qfq | 18,913,953 | 239,222,059 | 1.44% |
| 2025-08-15 | 12.12 | 12.51 | 12.12 | 12.46 | 12.42 | qfq | 15,437,126 | 191,591,854 | 3.15% |
| 2025-08-14 | 12.44 | 12.44 | 12.06 | 12.08 | 12.04 | qfq | 14,494,797 | 176,984,621 | -2.97% |
| 2025-08-13 | 12.33 | 12.46 | 12.24 | 12.45 | 12.41 | qfq | 11,344,947 | 140,301,003 | 1.06% |
| 2025-08-12 | 12.50 | 12.54 | 12.29 | 12.32 | 12.28 | qfq | 13,253,521 | 163,863,621 | -1.68% |
| 2025-08-11 | 12.47 | 12.63 | 12.43 | 12.53 | 12.49 | qfq | 14,340,695 | 179,687,439 | 0.16% |
| 2025-08-08 | 12.50 | 12.73 | 12.45 | 12.51 | 12.47 | qfq | 14,739,297 | 184,663,170 | -1.11% |
| 2025-08-07 | 12.72 | 12.95 | 12.55 | 12.65 | 12.61 | qfq | 24,633,396 | 312,682,603 | -0.24% |
| 2025-08-06 | 12.30 | 12.81 | 12.20 | 12.68 | 12.64 | qfq | 37,965,284 | 479,544,705 | 2.26% |
| 2025-08-05 | 11.79 | 12.40 | 11.78 | 12.40 | 12.36 | qfq | 27,293,423 | 330,955,491 | 5.17% |
| 2025-08-04 | 11.44 | 11.80 | 11.41 | 11.79 | 11.75 | qfq | 11,016,828 | 128,977,882 | 1.99% |
| 2025-08-01 | 11.45 | 11.58 | 11.45 | 11.56 | 11.52 | qfq | 7,926,035 | 91,387,969 | 1.05% |
| 2025-07-31 | 11.62 | 11.76 | 11.37 | 11.44 | 11.40 | qfq | 9,769,231 | 112,935,340 | -1.55% |
| 2025-07-30 | 11.80 | 11.82 | 11.53 | 11.62 | 11.58 | qfq | 11,270,746 | 131,347,995 | -1.53% |
| 2025-07-29 | 11.78 | 11.93 | 11.65 | 11.80 | 11.76 | qfq | 13,649,245 | 160,451,994 | -0.34% |
| 2025-07-28 | 11.72 | 12.07 | 11.67 | 11.84 | 11.80 | qfq | 18,596,533 | 220,803,770 | 1.37% |
| 2025-07-25 | 11.72 | 11.75 | 11.57 | 11.68 | 11.64 | qfq | 13,284,252 | 154,749,319 | -0.26% |
| 2025-07-24 | 11.83 | 11.94 | 11.69 | 11.71 | 11.67 | qfq | 23,588,088 | 277,574,704 | -0.76% |
| 2025-07-23 | 11.77 | 12.33 | 11.60 | 11.80 | 11.76 | qfq | 36,591,995 | 436,536,382 | -0.59% |
| 2025-07-22 | 12.18 | 12.25 | 11.70 | 11.87 | 11.83 | qfq | 40,076,612 | 473,836,027 | -2.55% |
| 2025-07-21 | 11.77 | 12.50 | 11.50 | 12.18 | 12.14 | qfq | 58,388,849 | 705,464,040 | 9.93% |
| 2025-07-18 | 11.12 | 11.20 | 11.02 | 11.08 | 11.04 | qfq | 7,478,378 | 82,920,554 | -0.27% |
| 2025-07-17 | 10.97 | 11.12 | 10.92 | 11.11 | 11.07 | qfq | 8,680,820 | 96,060,165 | 1.37% |
| 2025-07-16 | 10.93 | 11.04 | 10.88 | 10.96 | 10.92 | qfq | 6,912,304 | 75,830,435 | 0.00% |
| 2025-07-15 | 11.02 | 11.10 | 10.79 | 10.96 | 10.92 | qfq | 9,346,008 | 102,058,566 | -1.08% |
| 2025-07-14 | 10.94 | 11.10 | 10.82 | 11.08 | 11.04 | qfq | 8,983,587 | 98,905,910 | 1.65% |
| 2025-07-11 | 10.97 | 10.99 | 10.80 | 10.90 | 10.86 | qfq | 11,830,132 | 128,818,019 | -0.55% |
| 2025-07-10 | 11.09 | 11.16 | 10.90 | 10.96 | 10.92 | qfq | 14,178,329 | 155,863,145 | -1.17% |
| 2025-07-09 | 11.36 | 11.43 | 11.05 | 11.09 | 11.05 | qfq | 29,871,926 | 334,765,546 | 0.09% |
| 2025-07-08 | 10.70 | 11.08 | 10.66 | 11.08 | 11.04 | qfq | 16,420,596 | 179,253,051 | 3.45% |
| 2025-07-07 | 10.63 | 10.74 | 10.57 | 10.71 | 10.67 | qfq | 5,742,896 | 61,247,730 | 0.37% |
| 2025-07-04 | 10.81 | 10.82 | 10.59 | 10.67 | 10.63 | qfq | 6,986,435 | 74,551,056 | -0.84% |
| 2025-07-03 | 10.62 | 10.79 | 10.60 | 10.76 | 10.72 | qfq | 6,557,555 | 70,201,093 | 1.32% |
| 2025-07-02 | 10.70 | 10.75 | 10.52 | 10.62 | 10.58 | qfq | 7,541,853 | 79,941,480 | -0.93% |
| 2025-07-01 | 10.74 | 10.96 | 10.62 | 10.72 | 10.68 | qfq | 11,115,819 | 119,739,539 | -0.28% |
| 2025-06-30 | 10.59 | 10.80 | 10.55 | 10.75 | 10.71 | qfq | 11,373,803 | 121,782,470 | 1.70% |
| 2025-06-27 | 10.52 | 10.58 | 10.46 | 10.57 | 10.53 | qfq | 7,380,118 | 77,790,988 | 0.96% |
| 2025-06-26 | 10.60 | 10.64 | 10.45 | 10.47 | 10.43 | qfq | 8,140,881 | 85,908,838 | -0.95% |
| 2025-06-25 | 10.54 | 10.59 | 10.42 | 10.57 | 10.53 | qfq | 8,755,239 | 92,015,624 | 0.28% |
| 2025-06-24 | 10.25 | 10.55 | 10.22 | 10.54 | 10.50 | qfq | 11,091,135 | 115,814,618 | 3.23% |
| 2025-06-23 | 9.90 | 10.22 | 9.88 | 10.21 | 10.17 | qfq | 8,668,184 | 87,828,683 | 2.30% |
| 2025-06-20 | 10.00 | 10.22 | 9.98 | 9.98 | 9.95 | qfq | 8,060,803 | 81,357,743 | -0.20% |
| 2025-06-19 | 10.25 | 10.30 | 9.97 | 10.00 | 9.97 | qfq | 8,305,741 | 83,994,617 | -2.72% |
| 2025-06-18 | 10.12 | 10.30 | 10.10 | 10.28 | 10.24 | qfq | 6,952,270 | 71,034,871 | 1.08% |
| 2025-06-17 | 10.16 | 10.30 | 10.07 | 10.17 | 10.13 | qfq | 6,217,164 | 63,315,636 | 0.10% |
| 2025-06-16 | 10.05 | 10.24 | 10.05 | 10.16 | 10.12 | qfq | 4,242,481 | 43,152,408 | 0.89% |
| 2025-06-13 | 10.21 | 10.25 | 10.05 | 10.07 | 10.03 | qfq | 6,976,021 | 70,711,498 | -2.23% |
| 2025-06-12 | 10.23 | 10.33 | 10.18 | 10.30 | 10.26 | qfq | 5,394,672 | 55,377,752 | 0.39% |
| 2025-06-11 | 10.19 | 10.39 | 10.19 | 10.26 | 10.22 | qfq | 7,058,939 | 72,639,535 | 1.18% |
| 2025-06-10 | 10.35 | 10.35 | 10.00 | 10.14 | 10.10 | qfq | 6,802,984 | 69,185,630 | -1.74% |
| 2025-06-09 | 10.20 | 10.33 | 10.20 | 10.32 | 10.28 | qfq | 5,267,297 | 54,188,671 | 1.28% |
| 2025-06-06 | 10.22 | 10.27 | 10.11 | 10.19 | 10.15 | qfq | 5,362,063 | 54,524,312 | -1.07% |
| 2025-06-05 | 10.12 | 10.34 | 10.01 | 10.30 | 10.16 | qfq | 7,581,001 | 77,243,544 | 1.98% |
| 2025-06-04 | 10.04 | 10.19 | 10.02 | 10.10 | 9.97 | qfq | 5,383,588 | 54,497,927 | 0.60% |
| 2025-06-03 | 9.92 | 10.10 | 9.90 | 10.04 | 9.91 | qfq | 5,421,552 | 54,438,239 | 0.00% |
| 2025-05-30 | 10.30 | 10.49 | 10.01 | 10.04 | 9.91 | qfq | 10,436,427 | 105,881,096 | -2.24% |
| 2025-05-29 | 9.99 | 10.30 | 9.99 | 10.27 | 10.13 | qfq | 7,802,263 | 79,623,433 | 2.91% |
| 2025-05-28 | 10.12 | 10.21 | 9.94 | 9.98 | 9.85 | qfq | 5,138,372 | 51,564,811 | -1.19% |
| 2025-05-27 | 10.21 | 10.21 | 9.99 | 10.10 | 9.97 | qfq | 5,812,776 | 58,597,298 | -0.88% |
| 2025-05-26 | 10.06 | 10.23 | 10.03 | 10.19 | 10.06 | qfq | 6,786,661 | 68,977,855 | 1.29% |
| 2025-05-23 | 10.31 | 10.40 | 10.01 | 10.06 | 9.93 | qfq | 8,822,179 | 89,973,732 | -2.33% |
| 2025-05-22 | 10.50 | 10.69 | 10.29 | 10.30 | 10.16 | qfq | 8,447,599 | 88,156,064 | -2.09% |
| 2025-05-21 | 10.68 | 10.75 | 10.46 | 10.52 | 10.38 | qfq | 8,998,163 | 94,876,779 | -1.87% |
| 2025-05-20 | 10.59 | 10.85 | 10.49 | 10.72 | 10.58 | qfq | 9,533,952 | 102,155,852 | 0.66% |
| 2025-05-19 | 10.61 | 10.68 | 10.37 | 10.65 | 10.51 | qfq | 7,085,929 | 74,574,798 | 0.85% |
| 2025-05-16 | 10.50 | 10.78 | 10.43 | 10.56 | 10.42 | qfq | 7,018,400 | 74,570,857 | 0.67% |
| 2025-05-15 | 10.63 | 10.67 | 10.45 | 10.49 | 10.35 | qfq | 6,573,208 | 69,062,413 | -1.32% |
| 2025-05-14 | 10.80 | 10.81 | 10.58 | 10.63 | 10.49 | qfq | 9,876,840 | 105,356,883 | -1.02% |
| 2025-05-13 | 11.09 | 11.09 | 10.71 | 10.74 | 10.60 | qfq | 10,020,363 | 108,744,232 | -1.38% |
| 2025-05-12 | 10.78 | 10.91 | 10.73 | 10.89 | 10.75 | qfq | 14,304,585 | 155,117,042 | 1.78% |
| 2025-05-09 | 10.90 | 10.93 | 10.54 | 10.70 | 10.56 | qfq | 16,539,112 | 176,648,086 | -1.47% |
| 2025-05-08 | 10.56 | 10.95 | 10.51 | 10.86 | 10.72 | qfq | 17,062,266 | 183,841,895 | 0.74% |
| 2025-05-07 | 10.86 | 10.98 | 10.61 | 10.78 | 10.64 | qfq | 13,037,076 | 141,095,150 | 0.09% |
| 2025-05-06 | 10.47 | 10.79 | 10.47 | 10.77 | 10.63 | qfq | 10,345,251 | 110,042,728 | 3.76% |
| 2025-04-30 | 10.33 | 10.52 | 10.25 | 10.38 | 10.24 | qfq | 10,136,654 | 105,457,936 | 2.17% |
| 2025-04-29 | 9.97 | 10.29 | 9.89 | 10.16 | 10.03 | qfq | 7,495,849 | 76,329,224 | 1.40% |
| 2025-04-28 | 10.15 | 10.18 | 9.91 | 10.02 | 9.89 | qfq | 7,194,784 | 71,985,653 | -1.28% |
| 2025-04-25 | 10.16 | 10.35 | 10.09 | 10.15 | 10.02 | qfq | 9,772,183 | 99,522,729 | -0.29% |
| 2025-04-24 | 10.31 | 10.38 | 10.05 | 10.18 | 10.05 | qfq | 10,344,295 | 105,643,621 | -2.02% |
| 2025-04-23 | 10.16 | 10.43 | 10.09 | 10.39 | 10.25 | qfq | 10,294,480 | 106,295,312 | 2.87% |
| 2025-04-22 | 10.13 | 10.21 | 10.06 | 10.10 | 9.97 | qfq | 6,932,114 | 70,175,132 | -0.79% |
| 2025-04-21 | 9.90 | 10.19 | 9.79 | 10.18 | 10.05 | qfq | 9,271,049 | 93,305,477 | 3.04% |
| 2025-04-18 | 9.81 | 9.95 | 9.68 | 9.88 | 9.75 | qfq | 6,906,053 | 67,854,767 | 0.92% |
| 2025-04-17 | 9.68 | 9.98 | 9.63 | 9.79 | 9.66 | qfq | 8,154,072 | 80,278,778 | 0.82% |
| 2025-04-16 | 9.93 | 10.02 | 9.50 | 9.71 | 9.58 | qfq | 8,937,028 | 87,015,336 | -2.80% |
| 2025-04-15 | 9.90 | 10.09 | 9.85 | 9.99 | 9.86 | qfq | 9,490,303 | 94,588,060 | 0.40% |
| 2025-04-14 | 10.03 | 10.21 | 9.91 | 9.95 | 9.82 | qfq | 12,258,307 | 123,363,350 | 2.16% |
| 2025-04-11 | 9.59 | 9.89 | 9.59 | 9.74 | 9.61 | qfq | 11,434,009 | 111,632,308 | 0.41% |
| 2025-04-10 | 9.81 | 10.11 | 9.70 | 9.70 | 9.57 | qfq | 20,177,757 | 199,524,465 | 4.19% |
| 2025-04-09 | 8.79 | 9.41 | 8.08 | 9.31 | 9.19 | qfq | 19,905,546 | 176,132,967 | 2.42% |
| 2025-04-08 | 9.10 | 9.59 | 8.78 | 9.09 | 8.97 | qfq | 16,632,553 | 151,606,410 | 1.34% |
| 2025-04-07 | 10.20 | 10.50 | 8.97 | 8.97 | 8.85 | qfq | 19,690,899 | 185,239,360 | -19.98% |
| 2025-04-03 | 11.30 | 11.51 | 11.08 | 11.21 | 11.06 | qfq | 8,669,322 | 97,863,992 | -2.52% |
| 2025-04-02 | 11.31 | 11.67 | 11.27 | 11.50 | 11.35 | qfq | 10,133,095 | 116,651,146 | 1.50% |
| 2025-04-01 | 11.58 | 11.68 | 11.32 | 11.33 | 11.18 | qfq | 8,971,598 | 103,019,364 | -1.39% |
| 2025-03-31 | 11.45 | 11.53 | 11.10 | 11.49 | 11.34 | qfq | 12,545,314 | 141,794,730 | -1.29% |
| 2025-03-28 | 11.80 | 11.99 | 11.58 | 11.64 | 11.49 | qfq | 11,336,028 | 133,392,677 | -1.94% |
| 2025-03-27 | 12.08 | 12.15 | 11.72 | 11.87 | 11.71 | qfq | 14,467,753 | 172,127,703 | -2.30% |
| 2025-03-26 | 11.79 | 12.30 | 11.75 | 12.15 | 11.99 | qfq | 17,749,997 | 214,015,184 | 2.88% |
| 2025-03-25 | 11.85 | 11.95 | 11.61 | 11.81 | 11.65 | qfq | 11,783,335 | 138,896,787 | -1.01% |
| 2025-03-24 | 12.33 | 12.35 | 11.51 | 11.93 | 11.77 | qfq | 18,758,865 | 223,372,126 | -3.24% |
| 2025-03-21 | 12.80 | 12.88 | 12.27 | 12.33 | 12.17 | qfq | 20,754,359 | 258,709,887 | -4.93% |
| 2025-03-20 | 13.14 | 13.35 | 12.96 | 12.97 | 12.80 | qfq | 25,151,549 | 329,481,108 | -3.14% |
| 2025-03-19 | 13.79 | 13.94 | 13.33 | 13.39 | 13.21 | qfq | 25,451,576 | 345,360,135 | -4.90% |
| 2025-03-18 | 13.80 | 14.15 | 13.60 | 14.08 | 13.89 | qfq | 22,301,008 | 309,775,404 | 1.96% |
| 2025-03-17 | 13.90 | 14.12 | 13.66 | 13.81 | 13.63 | qfq | 17,413,017 | 240,584,839 | -1.78% |
| 2025-03-14 | 13.31 | 14.19 | 13.18 | 14.06 | 13.87 | qfq | 25,806,522 | 355,662,566 | 5.24% |
| 2025-03-13 | 13.95 | 14.09 | 13.07 | 13.36 | 13.18 | qfq | 20,451,869 | 274,213,298 | -3.82% |
| 2025-03-12 | 13.98 | 14.33 | 13.81 | 13.89 | 13.71 | qfq | 24,583,135 | 345,138,043 | 1.17% |
| 2025-03-11 | 13.75 | 14.01 | 13.44 | 13.73 | 13.55 | qfq | 19,835,694 | 271,028,324 | -0.72% |
| 2025-03-10 | 14.60 | 14.80 | 13.80 | 13.83 | 13.65 | qfq | 28,700,172 | 403,425,040 | -6.87% |
| 2025-03-07 | 14.60 | 15.42 | 14.45 | 14.85 | 14.65 | qfq | 42,926,480 | 637,863,789 | -0.34% |
| 2025-03-06 | 13.67 | 15.97 | 13.50 | 14.90 | 14.70 | qfq | 55,470,076 | 799,965,607 | 8.92% |
| 2025-03-05 | 12.70 | 13.85 | 12.51 | 13.68 | 13.50 | qfq | 33,301,196 | 442,184,047 | 7.63% |
| 2025-03-04 | 12.38 | 12.77 | 12.33 | 12.71 | 12.54 | qfq | 13,486,030 | 170,408,279 | 1.76% |
| 2025-03-03 | 12.62 | 12.90 | 12.30 | 12.49 | 12.33 | qfq | 15,287,331 | 192,392,249 | -0.48% |
| 2025-02-28 | 13.38 | 13.55 | 12.45 | 12.55 | 12.38 | qfq | 25,246,112 | 326,734,653 | -7.04% |
| 2025-02-27 | 14.30 | 14.32 | 13.30 | 13.50 | 13.32 | qfq | 38,735,761 | 534,175,991 | -8.47% |
| 2025-02-26 | 13.17 | 14.75 | 12.87 | 14.75 | 14.56 | qfq | 60,803,402 | 835,005,657 | 9.75% |
| 2025-02-25 | 13.40 | 13.88 | 13.20 | 13.44 | 13.26 | qfq | 53,201,627 | 718,995,854 | 3.31% |
| 2025-02-24 | 13.40 | 13.59 | 12.70 | 13.01 | 12.84 | qfq | 44,084,561 | 569,618,769 | -4.20% |
| 2025-02-21 | 13.92 | 14.34 | 13.26 | 13.58 | 13.40 | qfq | 67,756,975 | 923,482,606 | -3.41% |
| 2025-02-20 | 11.80 | 14.06 | 11.65 | 14.06 | 13.87 | qfq | 67,888,208 | 889,834,725 | 19.97% |
| 2025-02-19 | 11.10 | 11.83 | 11.02 | 11.72 | 11.57 | qfq | 26,997,160 | 313,897,789 | 4.74% |
| 2025-02-18 | 11.46 | 11.63 | 11.08 | 11.19 | 11.04 | qfq | 18,530,565 | 210,449,974 | -2.19% |
| 2025-02-17 | 10.88 | 11.45 | 10.88 | 11.44 | 11.29 | qfq | 16,520,249 | 185,167,101 | 5.15% |
| 2025-02-14 | 11.00 | 11.01 | 10.81 | 10.88 | 10.74 | qfq | 9,485,769 | 103,409,023 | -1.18% |
| 2025-02-13 | 11.30 | 11.30 | 10.95 | 11.01 | 10.87 | qfq | 9,956,966 | 110,221,526 | -2.22% |
| 2025-02-12 | 11.25 | 11.32 | 11.11 | 11.26 | 11.11 | qfq | 11,744,852 | 131,937,913 | 0.09% |
| 2025-02-11 | 11.18 | 11.35 | 11.12 | 11.25 | 11.10 | qfq | 13,362,923 | 150,153,766 | 0.36% |
| 2025-02-10 | 11.21 | 11.33 | 11.03 | 11.21 | 11.06 | qfq | 14,433,258 | 160,869,878 | 0.54% |
| 2025-02-07 | 11.31 | 11.38 | 11.01 | 11.15 | 11.00 | qfq | 25,827,321 | 289,801,500 | -2.62% |
| 2025-02-06 | 11.04 | 11.80 | 11.00 | 11.45 | 11.30 | qfq | 28,921,198 | 332,331,639 | 5.63% |
| 2025-02-05 | 10.64 | 11.12 | 10.51 | 10.84 | 10.70 | qfq | 17,219,549 | 186,645,950 | 5.24% |
| 2025-01-27 | 10.69 | 10.76 | 10.26 | 10.30 | 10.16 | qfq | 9,966,023 | 103,943,236 | -3.38% |
| 2025-01-24 | 10.13 | 10.66 | 10.13 | 10.66 | 10.52 | qfq | 15,232,362 | 159,054,051 | 5.23% |
| 2025-01-23 | 10.18 | 10.43 | 10.07 | 10.13 | 10.00 | qfq | 9,515,900 | 97,943,583 | -0.20% |
| 2025-01-22 | 10.18 | 10.29 | 10.07 | 10.15 | 10.02 | qfq | 5,389,100 | 54,784,603 | -1.55% |
| 2025-01-21 | 10.23 | 10.38 | 10.08 | 10.31 | 10.17 | qfq | 6,950,761 | 71,047,515 | 0.98% |
| 2025-01-20 | 10.19 | 10.27 | 9.99 | 10.21 | 10.08 | qfq | 8,243,795 | 83,698,475 | 2.10% |
| 2025-01-17 | 9.89 | 10.28 | 9.73 | 10.00 | 9.87 | qfq | 8,415,513 | 84,410,421 | 1.83% |
| 2025-01-16 | 9.93 | 10.11 | 9.65 | 9.82 | 9.69 | qfq | 6,583,111 | 65,013,450 | -0.30% |
| 2025-01-15 | 10.06 | 10.14 | 9.80 | 9.85 | 9.72 | qfq | 8,246,720 | 81,738,508 | -1.60% |
| 2025-01-14 | 9.34 | 10.01 | 9.34 | 10.01 | 9.88 | qfq | 10,642,488 | 103,907,580 | 7.63% |
| 2025-01-13 | 9.18 | 9.40 | 8.88 | 9.30 | 9.18 | qfq | 6,968,192 | 63,818,296 | 0.00% |
| 2025-01-10 | 9.68 | 9.89 | 9.29 | 9.30 | 9.18 | qfq | 9,808,384 | 94,498,415 | -4.52% |
| 2025-01-09 | 9.55 | 9.95 | 9.50 | 9.74 | 9.61 | qfq | 12,850,058 | 126,139,220 | 2.53% |
| 2025-01-08 | 9.61 | 9.68 | 9.06 | 9.50 | 9.37 | qfq | 11,290,200 | 106,475,436 | -1.76% |
| 2025-01-07 | 9.34 | 9.68 | 9.23 | 9.67 | 9.54 | qfq | 10,402,223 | 99,000,580 | 3.42% |
| 2025-01-06 | 9.17 | 9.48 | 8.78 | 9.35 | 9.23 | qfq | 12,933,972 | 119,358,153 | 1.19% |
| 2025-01-03 | 10.28 | 10.38 | 9.20 | 9.24 | 9.12 | qfq | 19,102,830 | 183,259,062 | -9.59% |
| 2025-01-02 | 10.49 | 10.78 | 10.11 | 10.22 | 10.09 | qfq | 14,788,758 | 153,818,037 | -2.48% |
| 2024-12-31 | 11.30 | 11.50 | 10.48 | 10.48 | 10.34 | qfq | 23,403,350 | 253,095,962 | -7.75% |
| 2024-12-30 | 11.38 | 11.85 | 11.02 | 11.36 | 11.21 | qfq | 25,359,645 | 290,394,727 | -1.65% |
| 2024-12-27 | 11.82 | 11.96 | 11.45 | 11.55 | 11.40 | qfq | 35,574,780 | 416,545,808 | -4.62% |
| 2024-12-26 | 11.36 | 12.58 | 11.28 | 12.11 | 11.95 | qfq | 46,518,881 | 561,440,667 | 6.23% |
| 2024-12-25 | 11.26 | 11.88 | 10.87 | 11.40 | 11.25 | qfq | 44,593,003 | 512,479,788 | 2.70% |
| 2024-12-24 | 11.13 | 11.87 | 10.51 | 11.10 | 10.95 | qfq | 33,629,517 | 375,381,505 | 11.22% |
| 2024-12-23 | 10.79 | 10.86 | 9.98 | 9.98 | 9.85 | qfq | 10,742,477 | 110,047,415 | -7.59% |
| 2024-12-20 | 10.45 | 10.95 | 10.41 | 10.80 | 10.66 | qfq | 9,221,937 | 99,102,156 | 3.25% |
| 2024-12-19 | 10.18 | 10.55 | 10.06 | 10.46 | 10.32 | qfq | 7,168,020 | 74,515,570 | 1.55% |
| 2024-12-18 | 10.21 | 10.50 | 9.98 | 10.30 | 10.16 | qfq | 6,867,902 | 70,514,364 | 0.78% |
| 2024-12-17 | 10.91 | 10.91 | 10.16 | 10.22 | 10.09 | qfq | 10,691,369 | 111,189,090 | -5.72% |
| 2024-12-16 | 11.21 | 11.25 | 10.74 | 10.84 | 10.70 | qfq | 10,496,117 | 114,937,557 | -2.78% |
| 2024-12-13 | 11.35 | 11.48 | 11.12 | 11.15 | 11.00 | qfq | 12,662,800 | 142,780,468 | -2.96% |
| 2024-12-12 | 11.20 | 11.55 | 10.93 | 11.49 | 11.34 | qfq | 21,359,316 | 241,569,563 | 2.68% |
| 2024-12-11 | 11.00 | 11.25 | 10.92 | 11.19 | 11.04 | qfq | 13,093,838 | 145,633,064 | 1.73% |
| 2024-12-10 | 11.05 | 11.46 | 10.84 | 11.00 | 10.86 | qfq | 21,676,177 | 241,458,358 | 2.04% |
| 2024-12-09 | 10.65 | 10.98 | 10.52 | 10.78 | 10.64 | qfq | 10,388,738 | 111,638,288 | 0.37% |
| 2024-12-06 | 10.72 | 10.83 | 10.51 | 10.74 | 10.60 | qfq | 11,736,785 | 125,412,809 | 0.00% |
| 2024-12-05 | 10.81 | 10.93 | 10.60 | 10.74 | 10.60 | qfq | 13,599,172 | 146,108,389 | -0.37% |
| 2024-12-04 | 11.32 | 11.32 | 10.71 | 10.78 | 10.64 | qfq | 18,857,214 | 206,911,324 | -5.60% |
| 2024-12-03 | 10.90 | 11.68 | 10.67 | 11.42 | 11.27 | qfq | 28,702,374 | 323,238,963 | 4.10% |
| 2024-12-02 | 10.92 | 11.21 | 10.80 | 10.97 | 10.83 | qfq | 18,968,224 | 207,292,637 | 0.37% |
| 2024-11-29 | 10.94 | 11.12 | 10.72 | 10.93 | 10.79 | qfq | 20,182,857 | 220,022,412 | -1.35% |
| 2024-11-28 | 10.84 | 11.32 | 10.60 | 11.08 | 10.93 | qfq | 33,106,585 | 364,004,842 | 2.78% |
| 2024-11-27 | 10.09 | 10.78 | 9.88 | 10.78 | 10.64 | qfq | 23,647,308 | 247,258,228 | 4.97% |
| 2024-11-26 | 10.55 | 10.62 | 10.16 | 10.27 | 10.13 | qfq | 19,908,014 | 205,701,255 | -4.11% |
| 2024-11-25 | 10.02 | 10.79 | 9.76 | 10.71 | 10.57 | qfq | 27,570,720 | 287,051,003 | 6.89% |
| 2024-11-22 | 10.37 | 10.56 | 9.99 | 10.02 | 9.89 | qfq | 12,511,647 | 128,946,619 | -3.38% |
| 2024-11-21 | 10.20 | 10.37 | 10.05 | 10.37 | 10.23 | qfq | 10,013,634 | 102,535,630 | 1.87% |
| 2024-11-20 | 9.94 | 10.22 | 9.88 | 10.18 | 10.05 | qfq | 8,597,553 | 86,877,310 | 2.62% |
| 2024-11-19 | 9.56 | 9.92 | 9.56 | 9.92 | 9.79 | qfq | 7,814,232 | 76,040,654 | 4.09% |
| 2024-11-18 | 10.15 | 10.24 | 9.45 | 9.53 | 9.40 | qfq | 11,436,520 | 110,630,850 | -4.60% |
| 2024-11-15 | 10.11 | 10.48 | 9.99 | 9.99 | 9.86 | qfq | 11,486,551 | 117,550,529 | -1.77% |
| 2024-11-14 | 10.38 | 10.80 | 10.12 | 10.17 | 10.04 | qfq | 12,998,968 | 135,606,215 | -2.59% |
| 2024-11-13 | 10.35 | 10.62 | 10.15 | 10.44 | 10.30 | qfq | 11,491,650 | 118,816,165 | -0.48% |
| 2024-11-12 | 10.51 | 10.84 | 10.29 | 10.49 | 10.35 | qfq | 17,113,467 | 179,883,666 | -0.38% |
| 2024-11-11 | 10.14 | 10.55 | 10.07 | 10.53 | 10.39 | qfq | 14,051,286 | 145,743,580 | 3.95% |
| 2024-11-08 | 10.23 | 10.25 | 9.96 | 10.13 | 10.00 | qfq | 12,579,008 | 126,960,094 | 0.80% |
| 2024-11-07 | 9.80 | 10.05 | 9.72 | 10.05 | 9.92 | qfq | 10,409,513 | 103,333,721 | 2.03% |
| 2024-11-06 | 10.00 | 10.09 | 9.76 | 9.85 | 9.72 | qfq | 10,836,846 | 107,492,984 | -0.61% |
| 2024-11-05 | 9.58 | 9.94 | 9.53 | 9.91 | 9.78 | qfq | 9,004,863 | 87,943,634 | 3.44% |
| 2024-11-04 | 9.38 | 9.66 | 9.19 | 9.58 | 9.45 | qfq | 7,753,682 | 73,800,554 | 4.24% |
| 2024-11-01 | 9.85 | 9.88 | 9.12 | 9.19 | 9.07 | qfq | 12,620,965 | 118,912,594 | -6.98% |
| 2024-10-31 | 9.78 | 9.99 | 9.70 | 9.88 | 9.75 | qfq | 9,505,628 | 93,963,583 | 0.30% |
| 2024-10-30 | 9.76 | 10.02 | 9.67 | 9.85 | 9.72 | qfq | 10,505,696 | 103,645,240 | 1.55% |
| 2024-10-29 | 9.99 | 10.08 | 9.70 | 9.70 | 9.57 | qfq | 12,217,450 | 120,647,483 | -3.00% |
| 2024-10-28 | 10.08 | 10.28 | 9.86 | 10.00 | 9.87 | qfq | 15,811,161 | 158,189,371 | -0.79% |
| 2024-10-25 | 9.99 | 10.36 | 9.90 | 10.08 | 9.95 | qfq | 24,908,131 | 251,816,618 | 5.66% |
| 2024-10-24 | 9.57 | 9.59 | 9.36 | 9.54 | 9.41 | qfq | 7,359,190 | 69,694,156 | -1.24% |
| 2024-10-23 | 9.86 | 9.92 | 9.57 | 9.66 | 9.53 | qfq | 13,686,630 | 132,883,537 | -2.72% |
| 2024-10-22 | 10.18 | 10.27 | 9.75 | 9.93 | 9.80 | qfq | 10,326,586 | 103,013,017 | -0.60% |
| 2024-10-21 | 9.75 | 10.18 | 9.69 | 9.99 | 9.86 | qfq | 13,975,986 | 139,370,639 | 3.52% |
| 2024-10-18 | 9.31 | 9.91 | 9.31 | 9.65 | 9.52 | qfq | 13,197,339 | 126,994,029 | 3.10% |
| 2024-10-17 | 9.40 | 9.59 | 9.35 | 9.36 | 9.24 | qfq | 10,197,826 | 96,415,676 | -0.21% |
| 2024-10-16 | 9.08 | 9.41 | 8.98 | 9.38 | 9.26 | qfq | 8,102,681 | 75,077,025 | 1.96% |
| 2024-10-15 | 9.10 | 9.50 | 9.03 | 9.20 | 9.08 | qfq | 11,079,590 | 103,271,384 | 0.55% |
| 2024-10-14 | 8.97 | 9.15 | 8.66 | 9.15 | 9.03 | qfq | 8,564,852 | 76,820,499 | 3.74% |
| 2024-10-11 | 9.33 | 9.33 | 8.71 | 8.82 | 8.70 | qfq | 11,271,772 | 100,994,551 | -5.47% |
| 2024-10-10 | 9.49 | 9.68 | 9.14 | 9.33 | 9.21 | qfq | 12,129,468 | 114,597,339 | 0.32% |
| 2024-10-09 | 10.36 | 10.36 | 9.28 | 9.30 | 9.18 | qfq | 24,201,755 | 238,161,061 | -14.76% |
| 2024-10-08 | 11.38 | 11.38 | 10.04 | 10.91 | 10.77 | qfq | 26,659,061 | 283,420,235 | 13.17% |
| 2024-09-30 | 8.57 | 9.66 | 8.35 | 9.64 | 9.51 | qfq | 20,052,291 | 179,919,438 | 16.43% |
| 2024-09-27 | 7.95 | 8.38 | 7.88 | 8.28 | 8.17 | qfq | 11,451,738 | 93,011,801 | 4.94% |
| 2024-09-26 | 7.68 | 7.89 | 7.66 | 7.89 | 7.79 | qfq | 6,151,830 | 47,914,005 | 2.20% |
| 2024-09-25 | 7.80 | 7.90 | 7.68 | 7.72 | 7.62 | qfq | 8,506,503 | 66,194,773 | 0.00% |
| 2024-09-24 | 7.57 | 7.73 | 7.40 | 7.72 | 7.62 | qfq | 6,685,130 | 50,877,538 | 1.85% |
| 2024-09-23 | 7.51 | 7.66 | 7.38 | 7.58 | 7.48 | qfq | 5,274,600 | 39,942,571 | 1.20% |
| 2024-09-20 | 7.45 | 7.53 | 7.40 | 7.49 | 7.39 | qfq | 3,584,840 | 26,775,429 | 0.94% |
| 2024-09-19 | 7.26 | 7.45 | 7.25 | 7.42 | 7.32 | qfq | 3,160,200 | 23,315,552 | 2.49% |
| 2024-09-18 | 7.37 | 7.43 | 7.09 | 7.24 | 7.14 | qfq | 3,648,838 | 26,324,837 | -1.76% |
| 2024-09-13 | 7.48 | 7.52 | 7.37 | 7.37 | 7.27 | qfq | 3,666,800 | 27,219,243 | -1.21% |
| 2024-09-12 | 7.56 | 7.64 | 7.45 | 7.46 | 7.36 | qfq | 3,174,893 | 23,928,877 | -1.19% |
| 2024-09-11 | 7.65 | 7.68 | 7.51 | 7.55 | 7.45 | qfq | 3,767,500 | 28,548,424 | -1.69% |
| 2024-09-10 | 7.46 | 7.71 | 7.37 | 7.68 | 7.58 | qfq | 5,145,701 | 38,896,236 | 2.95% |
| 2024-09-09 | 7.42 | 7.55 | 7.35 | 7.46 | 7.36 | qfq | 3,293,100 | 24,605,315 | -0.27% |
| 2024-09-06 | 7.65 | 7.67 | 7.42 | 7.48 | 7.38 | qfq | 3,893,420 | 29,298,834 | -2.73% |
| 2024-09-05 | 7.72 | 7.75 | 7.62 | 7.69 | 7.59 | qfq | 4,096,109 | 31,422,599 | -0.26% |
| 2024-09-04 | 7.79 | 7.80 | 7.63 | 7.71 | 7.61 | qfq | 5,861,900 | 45,317,161 | -1.03% |
| 2024-09-03 | 7.71 | 7.85 | 7.70 | 7.79 | 7.69 | qfq | 5,341,600 | 41,501,438 | 0.39% |
| 2024-09-02 | 8.00 | 8.00 | 7.72 | 7.76 | 7.66 | qfq | 9,527,805 | 74,567,924 | -1.40% |
| 2024-08-30 | 7.41 | 8.02 | 7.37 | 7.87 | 7.77 | qfq | 21,408,382 | 167,603,147 | 7.51% |
| 2024-08-29 | 7.07 | 7.39 | 6.98 | 7.32 | 7.22 | qfq | 8,721,487 | 63,089,848 | 3.68% |
| 2024-08-28 | 6.87 | 7.12 | 6.79 | 7.06 | 6.97 | qfq | 6,938,248 | 48,489,640 | 2.62% |
| 2024-08-27 | 7.12 | 7.13 | 6.85 | 6.88 | 6.79 | qfq | 7,833,759 | 54,481,157 | -3.91% |
| 2024-08-26 | 7.25 | 7.32 | 7.04 | 7.16 | 7.07 | qfq | 8,210,088 | 58,876,981 | -0.28% |
| 2024-08-23 | 7.18 | 7.28 | 6.97 | 7.18 | 7.09 | qfq | 12,724,995 | 90,680,343 | -1.37% |
| 2024-08-22 | 7.84 | 7.90 | 7.26 | 7.28 | 7.18 | qfq | 24,523,712 | 184,574,150 | -8.31% |
| 2024-08-21 | 7.89 | 8.85 | 7.74 | 7.94 | 7.84 | qfq | 35,203,839 | 286,374,031 | 4.06% |
| 2024-08-20 | 7.35 | 7.64 | 7.17 | 7.63 | 7.53 | qfq | 15,376,312 | 114,309,891 | 4.38% |
| 2024-08-19 | 7.40 | 7.57 | 7.27 | 7.31 | 7.21 | qfq | 9,276,582 | 68,414,363 | -3.31% |
| 2024-08-16 | 7.35 | 7.70 | 7.32 | 7.56 | 7.46 | qfq | 17,385,567 | 130,689,409 | 0.80% |
| 2024-08-15 | 7.01 | 7.87 | 6.88 | 7.50 | 7.40 | qfq | 15,611,460 | 114,912,540 | 7.14% |
| 2024-08-14 | 6.92 | 7.07 | 6.87 | 7.00 | 6.91 | qfq | 3,434,430 | 23,981,479 | 1.30% |
| 2024-08-13 | 6.83 | 6.92 | 6.73 | 6.91 | 6.82 | qfq | 2,734,000 | 18,738,534 | 1.62% |
| 2024-08-12 | 7.12 | 7.12 | 6.75 | 6.80 | 6.71 | qfq | 2,759,340 | 18,832,292 | -1.73% |
| 2024-08-09 | 6.89 | 6.99 | 6.89 | 6.92 | 6.83 | qfq | 2,361,400 | 16,390,142 | 0.73% |
| 2024-08-08 | 6.93 | 6.94 | 6.76 | 6.87 | 6.78 | qfq | 2,921,300 | 20,015,023 | -1.29% |
| 2024-08-07 | 7.06 | 7.09 | 6.89 | 6.96 | 6.87 | qfq | 2,807,516 | 19,583,768 | 0.14% |
| 2024-08-06 | 6.82 | 6.97 | 6.79 | 6.95 | 6.86 | qfq | 3,950,384 | 27,176,774 | 3.58% |
| 2024-08-05 | 6.98 | 7.05 | 6.71 | 6.71 | 6.62 | qfq | 5,144,856 | 35,384,482 | -4.55% |
| 2024-08-02 | 7.19 | 7.29 | 7.03 | 7.03 | 6.94 | qfq | 4,755,357 | 33,977,994 | -3.57% |
| 2024-08-01 | 7.35 | 7.37 | 7.24 | 7.29 | 7.19 | qfq | 4,407,000 | 32,189,459 | -0.41% |
| 2024-07-31 | 7.15 | 7.35 | 7.10 | 7.32 | 7.22 | qfq | 4,297,100 | 31,192,428 | 2.38% |
| 2024-07-30 | 7.16 | 7.20 | 7.01 | 7.15 | 7.06 | qfq | 3,411,700 | 24,247,454 | -0.14% |
| 2024-07-29 | 7.14 | 7.23 | 6.99 | 7.16 | 7.07 | qfq | 3,994,660 | 28,404,547 | 0.28% |
| 2024-07-26 | 6.89 | 7.15 | 6.89 | 7.14 | 7.05 | qfq | 4,681,500 | 32,900,600 | 4.08% |
| 2024-07-25 | 6.80 | 7.00 | 6.64 | 6.86 | 6.77 | qfq | 3,974,900 | 26,986,222 | 0.00% |
| 2024-07-24 | 6.90 | 7.04 | 6.82 | 6.86 | 6.77 | qfq | 3,732,880 | 25,785,601 | -1.01% |
| 2024-07-23 | 7.10 | 7.19 | 6.92 | 6.93 | 6.84 | qfq | 3,942,910 | 27,706,354 | -3.21% |
| 2024-07-22 | 7.05 | 7.19 | 7.01 | 7.16 | 7.07 | qfq | 3,676,570 | 26,152,695 | 1.56% |
| 2024-07-19 | 6.93 | 7.11 | 6.82 | 7.05 | 6.96 | qfq | 5,028,100 | 35,216,945 | 2.47% |
| 2024-07-18 | 7.11 | 7.12 | 6.70 | 6.88 | 6.79 | qfq | 8,517,102 | 58,152,998 | -3.37% |
| 2024-07-17 | 7.44 | 7.47 | 7.11 | 7.12 | 7.03 | qfq | 6,843,100 | 49,242,738 | -4.43% |
| 2024-07-16 | 7.48 | 7.59 | 7.28 | 7.45 | 7.35 | qfq | 4,244,290 | 31,519,005 | 0.27% |
| 2024-07-15 | 7.70 | 7.74 | 7.34 | 7.43 | 7.33 | qfq | 4,977,980 | 37,186,664 | -3.88% |
| 2024-07-12 | 7.83 | 7.85 | 7.67 | 7.73 | 7.63 | qfq | 4,100,300 | 31,733,214 | -1.40% |
| 2024-07-11 | 7.65 | 7.85 | 7.58 | 7.84 | 7.74 | qfq | 6,634,400 | 51,427,013 | 3.98% |
| 2024-07-10 | 7.67 | 7.67 | 7.48 | 7.54 | 7.44 | qfq | 4,419,459 | 33,473,752 | -1.69% |
| 2024-07-09 | 7.18 | 7.67 | 7.10 | 7.67 | 7.57 | qfq | 7,935,880 | 58,997,062 | 6.82% |
| 2024-07-08 | 7.37 | 7.48 | 7.16 | 7.18 | 7.09 | qfq | 4,975,556 | 36,308,238 | -3.10% |
| 2024-07-05 | 7.45 | 7.49 | 7.19 | 7.41 | 7.31 | qfq | 5,269,000 | 38,683,164 | 0.00% |
| 2024-07-04 | 7.66 | 7.73 | 7.38 | 7.41 | 7.31 | qfq | 5,775,400 | 43,386,568 | -3.26% |
| 2024-07-03 | 7.90 | 7.91 | 7.60 | 7.66 | 7.56 | qfq | 6,877,070 | 53,074,445 | -3.77% |
| 2024-07-02 | 7.81 | 7.98 | 7.75 | 7.96 | 7.86 | qfq | 7,352,330 | 57,995,279 | 1.53% |
| 2024-07-01 | 8.01 | 8.04 | 7.66 | 7.84 | 7.74 | qfq | 9,195,633 | 71,725,558 | -2.00% |
| 2024-06-28 | 7.79 | 8.13 | 7.65 | 8.00 | 7.89 | qfq | 9,533,390 | 76,280,801 | 2.83% |
| 2024-06-27 | 7.78 | 8.00 | 7.68 | 7.78 | 7.68 | qfq | 7,428,600 | 58,252,304 | -0.26% |
| 2024-06-26 | 7.31 | 7.80 | 7.12 | 7.80 | 7.70 | qfq | 6,956,700 | 52,265,314 | 6.85% |
| 2024-06-25 | 7.50 | 7.55 | 7.20 | 7.30 | 7.20 | qfq | 5,870,270 | 42,902,065 | -1.08% |
| 2024-06-24 | 7.71 | 7.81 | 7.36 | 7.38 | 7.28 | qfq | 6,714,146 | 50,698,238 | -4.53% |
| 2024-06-21 | 7.75 | 7.84 | 7.50 | 7.73 | 7.63 | qfq | 6,278,500 | 48,226,643 | -1.15% |
| 2024-06-20 | 8.10 | 8.12 | 7.78 | 7.82 | 7.72 | qfq | 8,722,116 | 69,173,653 | -3.69% |
| 2024-06-19 | 8.16 | 8.18 | 8.00 | 8.12 | 8.01 | qfq | 8,553,302 | 69,165,051 | -0.12% |
| 2024-06-18 | 7.92 | 8.14 | 7.87 | 8.13 | 8.02 | qfq | 9,929,140 | 80,009,050 | 2.39% |
| 2024-06-17 | 7.93 | 8.03 | 7.76 | 7.94 | 7.84 | qfq | 9,058,399 | 71,612,071 | 0.00% |
| 2024-06-14 | 7.98 | 8.12 | 7.82 | 7.94 | 7.84 | qfq | 13,352,928 | 105,972,647 | -1.24% |
| 2024-06-13 | 7.54 | 8.15 | 7.54 | 8.04 | 7.93 | qfq | 20,575,902 | 164,374,593 | 6.49% |
| 2024-06-12 | 7.50 | 7.62 | 7.42 | 7.55 | 7.45 | qfq | 9,037,258 | 68,105,426 | 1.62% |
| 2024-06-11 | 7.10 | 7.46 | 6.84 | 7.43 | 7.33 | qfq | 9,521,553 | 68,289,612 | 3.34% |
| 2024-06-07 | 7.07 | 7.36 | 6.96 | 7.19 | 7.10 | qfq | 11,619,193 | 83,175,360 | 3.45% |
| 2024-06-06 | 7.40 | 7.90 | 6.82 | 6.95 | 6.81 | qfq | 15,339,310 | 111,719,276 | -5.70% |
| 2024-06-05 | 7.70 | 7.88 | 7.34 | 7.37 | 7.22 | qfq | 13,540,828 | 101,701,845 | -6.59% |
| 2024-06-04 | 8.18 | 8.27 | 7.66 | 7.89 | 7.73 | qfq | 17,887,383 | 141,088,712 | -4.59% |
| 2024-06-03 | 8.37 | 8.96 | 8.11 | 8.27 | 8.10 | qfq | 24,620,607 | 207,667,934 | 1.10% |
| 2024-05-31 | 7.92 | 8.30 | 7.85 | 8.18 | 8.01 | qfq | 16,503,121 | 134,434,579 | 3.15% |
| 2024-05-30 | 7.82 | 8.09 | 7.66 | 7.93 | 7.77 | qfq | 12,617,053 | 99,111,382 | 1.15% |
| 2024-05-29 | 7.78 | 7.97 | 7.72 | 7.84 | 7.68 | qfq | 9,382,670 | 73,684,439 | 0.51% |
| 2024-05-28 | 7.70 | 7.98 | 7.55 | 7.80 | 7.64 | qfq | 13,336,054 | 104,326,722 | -1.76% |
| 2024-05-27 | 8.30 | 8.59 | 7.73 | 7.94 | 7.78 | qfq | 23,553,260 | 191,886,875 | -4.91% |
| 2024-05-24 | 8.00 | 8.35 | 7.90 | 8.35 | 8.18 | qfq | 19,965,707 | 163,421,797 | 4.51% |
| 2024-05-23 | 8.03 | 8.20 | 7.86 | 7.99 | 7.83 | qfq | 11,270,378 | 90,298,058 | -0.87% |
| 2024-05-22 | 7.81 | 8.10 | 7.71 | 8.06 | 7.90 | qfq | 11,807,452 | 94,124,575 | 3.47% |
| 2024-05-21 | 7.75 | 7.84 | 7.63 | 7.79 | 7.63 | qfq | 8,125,206 | 63,082,469 | 0.39% |
| 2024-05-20 | 7.87 | 7.91 | 7.69 | 7.76 | 7.60 | qfq | 9,307,715 | 72,430,327 | -1.77% |
| 2024-05-17 | 7.98 | 8.05 | 7.76 | 7.90 | 7.74 | qfq | 12,839,964 | 101,127,542 | -1.74% |
| 2024-05-16 | 7.73 | 8.27 | 7.73 | 8.04 | 7.88 | qfq | 16,503,997 | 132,094,514 | 2.94% |
| 2024-05-15 | 7.84 | 8.60 | 7.72 | 7.81 | 7.65 | qfq | 16,745,979 | 133,512,344 | -1.14% |
| 2024-05-14 | 7.45 | 7.95 | 7.45 | 7.90 | 7.74 | qfq | 9,663,977 | 75,475,126 | 5.33% |
| 2024-05-13 | 7.65 | 7.69 | 7.45 | 7.50 | 7.35 | qfq | 4,369,755 | 32,929,409 | -2.72% |
| 2024-05-10 | 7.85 | 7.91 | 7.70 | 7.71 | 7.55 | qfq | 3,802,484 | 29,504,395 | -1.91% |
| 2024-05-09 | 7.83 | 7.95 | 7.82 | 7.86 | 7.70 | qfq | 2,752,120 | 21,734,237 | 0.90% |
| 2024-05-08 | 7.83 | 7.92 | 7.76 | 7.79 | 7.63 | qfq | 4,081,369 | 31,974,090 | -1.27% |
| 2024-05-07 | 7.83 | 7.91 | 7.75 | 7.89 | 7.73 | qfq | 3,813,191 | 29,937,899 | 0.51% |
| 2024-05-06 | 7.71 | 7.86 | 7.69 | 7.85 | 7.69 | qfq | 5,914,526 | 45,905,656 | 2.88% |
| 2024-04-30 | 7.80 | 7.83 | 7.51 | 7.63 | 7.48 | qfq | 5,408,646 | 41,345,319 | -1.55% |
| 2024-04-29 | 7.52 | 7.76 | 7.48 | 7.75 | 7.59 | qfq | 7,164,460 | 54,633,693 | 3.33% |
| 2024-04-26 | 7.40 | 7.63 | 7.18 | 7.50 | 7.35 | qfq | 8,691,245 | 64,817,651 | -0.79% |
| 2024-04-25 | 7.31 | 7.60 | 7.22 | 7.56 | 7.41 | qfq | 5,238,894 | 39,125,304 | 3.70% |
| 2024-04-24 | 7.16 | 7.30 | 7.05 | 7.29 | 7.14 | qfq | 3,657,130 | 26,377,450 | 3.55% |
| 2024-04-23 | 6.85 | 7.10 | 6.82 | 7.04 | 6.90 | qfq | 4,274,058 | 29,802,190 | 3.53% |
| 2024-04-22 | 6.70 | 6.90 | 6.54 | 6.80 | 6.66 | qfq | 3,961,480 | 26,761,668 | 0.29% |
| 2024-04-19 | 6.84 | 6.93 | 6.70 | 6.78 | 6.64 | qfq | 4,339,514 | 29,452,800 | -1.60% |
| 2024-04-18 | 6.95 | 7.05 | 6.70 | 6.89 | 6.75 | qfq | 5,991,292 | 41,295,517 | -0.86% |
| 2024-04-17 | 6.39 | 6.95 | 6.39 | 6.95 | 6.81 | qfq | 8,364,338 | 56,720,026 | 11.38% |
| 2024-04-16 | 6.98 | 7.01 | 6.21 | 6.24 | 6.11 | qfq | 9,790,629 | 63,028,681 | -12.24% |
| 2024-04-15 | 7.59 | 7.73 | 6.93 | 7.11 | 6.97 | qfq | 7,833,922 | 56,405,878 | -7.18% |
| 2024-04-12 | 7.67 | 7.81 | 7.62 | 7.66 | 7.50 | qfq | 4,483,410 | 34,583,234 | -0.13% |
| 2024-04-11 | 7.64 | 7.78 | 7.51 | 7.67 | 7.51 | qfq | 3,164,370 | 24,297,700 | 0.39% |
| 2024-04-10 | 7.89 | 7.91 | 7.59 | 7.64 | 7.49 | qfq | 4,159,554 | 32,015,173 | -3.54% |
| 2024-04-09 | 7.77 | 7.92 | 7.73 | 7.92 | 7.76 | qfq | 3,537,630 | 27,736,728 | 2.46% |
| 2024-04-08 | 8.07 | 8.10 | 7.72 | 7.73 | 7.57 | qfq | 4,819,930 | 37,957,026 | -4.09% |
| 2024-04-03 | 8.18 | 8.19 | 7.94 | 8.06 | 7.90 | qfq | 4,824,150 | 38,841,201 | -1.47% |
| 2024-04-02 | 8.21 | 8.28 | 8.07 | 8.18 | 8.01 | qfq | 4,916,121 | 40,129,819 | -0.49% |
| 2024-04-01 | 8.06 | 8.23 | 8.06 | 8.22 | 8.05 | qfq | 6,464,149 | 52,701,144 | 1.86% |
| 2024-03-29 | 7.80 | 8.07 | 7.79 | 8.07 | 7.91 | qfq | 6,067,065 | 48,324,276 | 2.28% |
| 2024-03-28 | 7.54 | 8.04 | 7.49 | 7.89 | 7.73 | qfq | 6,765,248 | 53,045,597 | 4.64% |
| 2024-03-27 | 7.99 | 7.99 | 7.51 | 7.54 | 7.39 | qfq | 5,877,530 | 45,422,305 | -4.80% |
| 2024-03-26 | 7.97 | 8.15 | 7.74 | 7.92 | 7.76 | qfq | 6,747,920 | 53,542,716 | -0.88% |
| 2024-03-25 | 8.27 | 8.37 | 7.97 | 7.99 | 7.83 | qfq | 7,852,914 | 64,389,706 | -4.20% |
| 2024-03-22 | 8.41 | 8.47 | 8.25 | 8.34 | 8.17 | qfq | 7,621,633 | 63,745,764 | -0.83% |
| 2024-03-21 | 8.51 | 8.59 | 8.27 | 8.41 | 8.24 | qfq | 8,281,677 | 69,675,959 | -1.06% |
| 2024-03-20 | 8.50 | 8.57 | 8.31 | 8.50 | 8.33 | qfq | 11,194,250 | 94,192,406 | -0.47% |
| 2024-03-19 | 8.36 | 9.15 | 8.20 | 8.54 | 8.37 | qfq | 16,376,536 | 142,472,747 | 2.03% |
| 2024-03-18 | 7.98 | 8.38 | 7.97 | 8.37 | 8.20 | qfq | 9,749,856 | 80,010,372 | 5.55% |
| 2024-03-15 | 7.74 | 7.94 | 7.67 | 7.93 | 7.77 | qfq | 6,357,335 | 49,760,408 | 1.93% |
| 2024-03-14 | 7.90 | 7.97 | 7.58 | 7.78 | 7.62 | qfq | 8,085,261 | 62,950,900 | -2.26% |
| 2024-03-13 | 7.82 | 8.07 | 7.72 | 7.96 | 7.80 | qfq | 10,165,270 | 80,450,276 | 1.79% |
| 2024-03-12 | 7.75 | 7.85 | 7.62 | 7.82 | 7.66 | qfq | 7,895,014 | 61,222,164 | 1.16% |
| 2024-03-11 | 7.61 | 7.73 | 7.49 | 7.73 | 7.57 | qfq | 7,014,424 | 53,359,345 | 1.05% |
| 2024-03-08 | 7.58 | 7.68 | 7.43 | 7.65 | 7.49 | qfq | 5,712,147 | 43,229,876 | 0.66% |
| 2024-03-07 | 7.67 | 7.87 | 7.54 | 7.60 | 7.45 | qfq | 7,849,868 | 60,347,134 | -0.65% |
| 2024-03-06 | 7.42 | 7.73 | 7.28 | 7.65 | 7.49 | qfq | 7,532,584 | 56,670,621 | 1.86% |
| 2024-03-05 | 7.73 | 7.73 | 7.38 | 7.51 | 7.36 | qfq | 9,096,400 | 68,476,488 | -5.06% |
| 2024-03-04 | 7.56 | 7.95 | 7.47 | 7.91 | 7.75 | qfq | 11,704,734 | 90,415,770 | 5.33% |
| 2024-03-01 | 7.28 | 7.56 | 7.28 | 7.51 | 7.36 | qfq | 9,099,859 | 67,846,424 | 3.02% |
| 2024-02-29 | 7.00 | 7.31 | 6.95 | 7.29 | 7.14 | qfq | 11,558,963 | 82,768,232 | 3.70% |
| 2024-02-28 | 8.00 | 8.18 | 7.02 | 7.03 | 6.89 | qfq | 12,876,221 | 97,304,303 | -11.90% |
| 2024-02-27 | 7.70 | 7.98 | 7.61 | 7.98 | 7.82 | qfq | 5,239,561 | 41,091,281 | 3.37% |
| 2024-02-26 | 7.58 | 7.95 | 7.50 | 7.72 | 7.56 | qfq | 8,625,802 | 66,742,757 | 3.21% |
| 2024-02-23 | 7.14 | 7.52 | 7.11 | 7.48 | 7.33 | qfq | 8,242,723 | 60,306,064 | 4.62% |
| 2024-02-22 | 6.80 | 7.16 | 6.78 | 7.15 | 7.01 | qfq | 7,499,377 | 52,466,645 | 5.30% |
| 2024-02-21 | 6.54 | 7.09 | 6.47 | 6.79 | 6.65 | qfq | 9,534,617 | 65,491,038 | 2.11% |
| 2024-02-20 | 6.44 | 6.65 | 6.29 | 6.65 | 6.52 | qfq | 7,670,959 | 49,766,348 | 2.78% |
| 2024-02-19 | 6.22 | 6.65 | 6.20 | 6.47 | 6.34 | qfq | 15,848,259 | 102,016,624 | 5.89% |
| 2024-02-08 | 5.25 | 6.12 | 5.06 | 6.11 | 5.99 | qfq | 16,889,945 | 94,567,400 | 16.60% |
| 2024-02-07 | 5.77 | 5.77 | 5.10 | 5.24 | 5.13 | qfq | 17,160,471 | 91,897,783 | -8.39% |
| 2024-02-06 | 5.62 | 5.95 | 5.00 | 5.72 | 5.60 | qfq | 16,720,516 | 90,766,479 | -0.87% |
| 2024-02-05 | 6.76 | 6.79 | 5.53 | 5.77 | 5.65 | qfq | 15,252,863 | 90,647,732 | -14.90% |
| 2024-02-02 | 7.45 | 7.54 | 6.50 | 6.78 | 6.64 | qfq | 9,661,742 | 67,407,562 | -8.25% |
| 2024-02-01 | 7.55 | 7.58 | 7.18 | 7.39 | 7.24 | qfq | 6,882,658 | 50,793,409 | -2.12% |
| 2024-01-31 | 8.24 | 8.24 | 7.50 | 7.55 | 7.40 | qfq | 5,918,600 | 46,008,686 | -7.02% |
| 2024-01-30 | 8.46 | 8.52 | 8.10 | 8.12 | 7.96 | qfq | 4,440,760 | 36,880,732 | -4.58% |
| 2024-01-29 | 8.94 | 9.00 | 8.48 | 8.51 | 8.34 | qfq | 4,818,990 | 41,639,902 | -4.60% |
| 2024-01-26 | 9.00 | 9.15 | 8.91 | 8.92 | 8.74 | qfq | 4,814,324 | 43,458,894 | -0.89% |
| 2024-01-25 | 8.66 | 9.01 | 8.52 | 9.00 | 8.82 | qfq | 6,004,100 | 52,911,863 | 4.41% |
| 2024-01-24 | 8.63 | 8.88 | 8.30 | 8.62 | 8.45 | qfq | 6,721,645 | 57,472,167 | 0.58% |
| 2024-01-23 | 8.81 | 8.96 | 8.45 | 8.57 | 8.40 | qfq | 6,811,454 | 58,404,777 | -3.71% |
| 2024-01-22 | 9.55 | 9.58 | 8.78 | 8.90 | 8.72 | qfq | 4,609,620 | 42,326,956 | -7.00% |
| 2024-01-19 | 9.77 | 9.85 | 9.52 | 9.57 | 9.38 | qfq | 3,489,397 | 33,686,004 | -1.34% |
| 2024-01-18 | 9.87 | 10.04 | 9.41 | 9.70 | 9.50 | qfq | 5,398,858 | 52,129,661 | -1.62% |
| 2024-01-17 | 10.22 | 10.22 | 9.82 | 9.86 | 9.66 | qfq | 3,736,621 | 37,443,981 | -3.05% |
| 2024-01-16 | 10.28 | 10.32 | 10.00 | 10.17 | 9.96 | qfq | 4,144,340 | 41,956,318 | -0.59% |
| 2024-01-15 | 10.28 | 10.36 | 10.11 | 10.23 | 10.02 | qfq | 4,817,125 | 49,229,473 | 0.00% |
| 2024-01-12 | 10.60 | 10.60 | 10.22 | 10.23 | 10.02 | qfq | 4,083,198 | 42,244,802 | -2.66% |
| 2024-01-11 | 10.25 | 10.60 | 10.21 | 10.51 | 10.30 | qfq | 5,003,785 | 52,302,104 | 2.44% |
| 2024-01-10 | 10.36 | 10.47 | 10.14 | 10.26 | 10.05 | qfq | 4,874,885 | 50,214,435 | -1.44% |
| 2024-01-09 | 10.22 | 10.60 | 10.22 | 10.41 | 10.20 | qfq | 5,008,320 | 52,372,822 | 1.76% |
| 2024-01-08 | 10.58 | 10.63 | 10.19 | 10.23 | 10.02 | qfq | 3,902,900 | 40,474,878 | -3.13% |
| 2024-01-05 | 10.73 | 10.86 | 10.51 | 10.56 | 10.35 | qfq | 4,209,649 | 44,751,714 | -1.40% |
| 2024-01-04 | 10.81 | 10.89 | 10.66 | 10.71 | 10.49 | qfq | 3,785,480 | 40,623,461 | -1.20% |
| 2024-01-03 | 10.96 | 11.03 | 10.75 | 10.84 | 10.62 | qfq | 4,814,180 | 52,161,620 | -1.19% |
| 2024-01-02 | 10.98 | 11.24 | 10.93 | 10.97 | 10.75 | qfq | 7,387,813 | 81,553,040 | 0.46% |
| 2023-12-29 | 10.45 | 10.93 | 10.41 | 10.92 | 10.70 | qfq | 6,881,244 | 74,311,489 | 4.20% |
| 2023-12-28 | 10.30 | 10.53 | 10.00 | 10.48 | 10.27 | qfq | 4,268,916 | 44,011,092 | 1.95% |
| 2023-12-27 | 10.10 | 10.33 | 9.99 | 10.28 | 10.07 | qfq | 3,581,400 | 36,509,020 | 2.49% |
| 2023-12-26 | 10.25 | 10.32 | 9.98 | 10.03 | 9.83 | qfq | 3,378,535 | 34,014,374 | -2.05% |
| 2023-12-25 | 10.42 | 10.42 | 10.03 | 10.24 | 10.03 | qfq | 3,079,562 | 31,418,826 | 0.10% |
| 2023-12-22 | 10.52 | 10.59 | 10.18 | 10.23 | 10.02 | qfq | 4,105,868 | 42,716,723 | -2.48% |
| 2023-12-21 | 10.41 | 10.53 | 10.09 | 10.49 | 10.28 | qfq | 4,856,826 | 50,195,305 | 0.48% |
| 2023-12-20 | 10.43 | 10.68 | 10.35 | 10.44 | 10.23 | qfq | 4,235,000 | 44,520,087 | 0.68% |
| 2023-12-19 | 10.22 | 10.44 | 10.20 | 10.37 | 10.16 | qfq | 2,567,368 | 26,470,474 | 1.47% |
| 2023-12-18 | 10.30 | 10.36 | 10.19 | 10.22 | 10.01 | qfq | 2,903,630 | 29,828,276 | -1.35% |
| 2023-12-15 | 10.36 | 10.49 | 10.33 | 10.36 | 10.15 | qfq | 2,878,012 | 29,934,500 | 0.10% |
| 2023-12-14 | 10.55 | 10.55 | 10.33 | 10.35 | 10.14 | qfq | 2,307,956 | 24,066,605 | -0.77% |
| 2023-12-13 | 10.41 | 10.56 | 10.27 | 10.43 | 10.22 | qfq | 3,134,300 | 32,673,999 | 0.00% |
| 2023-12-12 | 10.40 | 10.48 | 10.30 | 10.43 | 10.22 | qfq | 2,844,580 | 29,540,456 | 0.38% |
| 2023-12-11 | 10.29 | 10.44 | 10.14 | 10.39 | 10.18 | qfq | 4,842,846 | 49,880,546 | 0.68% |
| 2023-12-08 | 10.35 | 10.65 | 10.30 | 10.32 | 10.11 | qfq | 4,524,374 | 47,316,047 | -1.05% |
| 2023-12-07 | 10.35 | 10.59 | 10.30 | 10.43 | 10.22 | qfq | 4,789,150 | 50,084,560 | 0.48% |
| 2023-12-06 | 10.24 | 10.49 | 10.24 | 10.38 | 10.17 | qfq | 3,552,154 | 36,985,671 | 1.17% |
| 2023-12-05 | 10.45 | 10.56 | 10.25 | 10.26 | 10.05 | qfq | 4,145,874 | 42,976,786 | -2.56% |
| 2023-12-04 | 10.59 | 10.70 | 10.48 | 10.53 | 10.32 | qfq | 4,401,946 | 46,658,338 | -0.57% |
| 2023-12-01 | 10.58 | 10.70 | 10.44 | 10.59 | 10.38 | qfq | 4,085,432 | 43,150,553 | 0.28% |
| 2023-11-30 | 10.72 | 10.81 | 10.42 | 10.56 | 10.35 | qfq | 5,282,597 | 55,855,769 | -2.04% |
| 2023-11-29 | 10.82 | 10.92 | 10.70 | 10.78 | 10.56 | qfq | 6,520,287 | 70,340,500 | -1.37% |
| 2023-11-28 | 10.60 | 11.05 | 10.54 | 10.93 | 10.71 | qfq | 8,049,172 | 87,571,195 | 3.11% |
| 2023-11-27 | 10.55 | 10.70 | 10.45 | 10.60 | 10.39 | qfq | 4,701,180 | 49,737,782 | 1.05% |
| 2023-11-24 | 10.72 | 10.72 | 10.40 | 10.49 | 10.28 | qfq | 3,935,642 | 41,420,208 | -1.96% |
| 2023-11-23 | 10.55 | 10.74 | 10.40 | 10.70 | 10.48 | qfq | 3,248,582 | 34,524,574 | 1.90% |
| 2023-11-22 | 10.64 | 10.70 | 10.46 | 10.50 | 10.29 | qfq | 3,235,050 | 34,154,158 | -1.32% |
| 2023-11-21 | 10.87 | 10.88 | 10.62 | 10.64 | 10.42 | qfq | 3,441,742 | 36,937,827 | -1.66% |
| 2023-11-20 | 10.72 | 10.88 | 10.69 | 10.82 | 10.60 | qfq | 4,342,873 | 46,904,758 | 0.93% |
| 2023-11-17 | 10.62 | 10.78 | 10.60 | 10.72 | 10.50 | qfq | 3,249,900 | 34,782,868 | 0.19% |
| 2023-11-16 | 10.71 | 10.87 | 10.67 | 10.70 | 10.48 | qfq | 3,382,254 | 36,421,984 | -0.47% |
| 2023-11-15 | 10.68 | 10.84 | 10.65 | 10.75 | 10.53 | qfq | 4,282,842 | 45,984,974 | 0.66% |
| 2023-11-14 | 10.70 | 10.79 | 10.51 | 10.68 | 10.46 | qfq | 5,666,442 | 60,346,906 | -0.19% |
| 2023-11-13 | 10.41 | 10.77 | 10.41 | 10.70 | 10.48 | qfq | 8,165,014 | 87,080,855 | 2.79% |
| 2023-11-10 | 10.39 | 10.52 | 10.29 | 10.41 | 10.20 | qfq | 3,316,552 | 34,599,698 | 0.19% |
| 2023-11-09 | 10.45 | 10.49 | 10.31 | 10.39 | 10.18 | qfq | 4,203,542 | 43,709,456 | -0.67% |
| 2023-11-08 | 10.53 | 10.60 | 10.38 | 10.46 | 10.25 | qfq | 4,117,845 | 43,098,421 | -0.95% |
| 2023-11-07 | 10.49 | 10.59 | 10.35 | 10.56 | 10.35 | qfq | 4,935,418 | 51,869,064 | 1.34% |
| 2023-11-06 | 10.17 | 10.45 | 10.16 | 10.42 | 10.21 | qfq | 6,074,652 | 62,627,671 | 2.46% |
| 2023-11-03 | 9.81 | 10.27 | 9.81 | 10.17 | 9.96 | qfq | 6,130,680 | 62,128,569 | 3.78% |
| 2023-11-02 | 9.89 | 10.06 | 9.77 | 9.80 | 9.60 | qfq | 4,134,642 | 40,879,179 | -0.51% |
| 2023-11-01 | 9.82 | 9.99 | 9.76 | 9.85 | 9.65 | qfq | 4,299,321 | 42,376,269 | 0.20% |
| 2023-10-31 | 9.98 | 10.15 | 9.77 | 9.83 | 9.63 | qfq | 4,759,530 | 47,267,540 | -1.90% |
| 2023-10-30 | 9.67 | 10.04 | 9.62 | 10.02 | 9.82 | qfq | 6,051,939 | 59,666,109 | 2.66% |
| 2023-10-27 | 9.58 | 9.84 | 9.45 | 9.76 | 9.56 | qfq | 5,998,361 | 58,124,986 | 1.67% |
| 2023-10-26 | 9.51 | 9.71 | 9.35 | 9.60 | 9.41 | qfq | 9,399,267 | 89,137,848 | 0.95% |
| 2023-10-25 | 9.77 | 9.80 | 9.16 | 9.51 | 9.32 | qfq | 12,905,104 | 121,160,308 | -5.00% |
| 2023-10-24 | 9.89 | 10.02 | 9.68 | 10.01 | 9.81 | qfq | 2,954,921 | 29,225,167 | 2.35% |
| 2023-10-23 | 9.96 | 10.08 | 9.73 | 9.78 | 9.58 | qfq | 4,102,361 | 40,440,330 | -2.20% |
| 2023-10-20 | 10.06 | 10.28 | 9.96 | 10.00 | 9.80 | qfq | 3,615,180 | 36,437,578 | -1.19% |
| 2023-10-19 | 10.06 | 10.34 | 10.06 | 10.12 | 9.91 | qfq | 4,252,767 | 43,384,802 | 0.10% |
| 2023-10-18 | 10.28 | 10.29 | 10.08 | 10.11 | 9.91 | qfq | 2,905,830 | 29,477,574 | -1.27% |
| 2023-10-17 | 10.32 | 10.35 | 10.18 | 10.24 | 10.03 | qfq | 3,934,516 | 40,281,252 | -0.39% |
| 2023-10-16 | 10.55 | 10.56 | 10.22 | 10.28 | 10.07 | qfq | 5,956,604 | 61,357,720 | -2.37% |
| 2023-10-13 | 10.39 | 10.61 | 10.27 | 10.53 | 10.32 | qfq | 4,950,326 | 52,055,365 | 1.35% |
| 2023-10-12 | 10.40 | 10.44 | 10.26 | 10.39 | 10.18 | qfq | 3,732,136 | 38,660,914 | -0.19% |
| 2023-10-11 | 10.25 | 10.47 | 10.15 | 10.41 | 10.20 | qfq | 4,987,596 | 51,703,711 | 1.56% |
| 2023-10-10 | 10.25 | 10.33 | 10.17 | 10.25 | 10.04 | qfq | 3,315,200 | 34,009,208 | 0.29% |
| 2023-10-09 | 10.14 | 10.26 | 10.05 | 10.22 | 10.01 | qfq | 5,801,911 | 59,038,556 | 0.89% |
| 2023-09-28 | 9.98 | 10.17 | 9.84 | 10.13 | 9.92 | qfq | 5,157,710 | 51,990,046 | 2.74% |
| 2023-09-27 | 9.90 | 9.99 | 9.81 | 9.86 | 9.66 | qfq | 3,780,300 | 37,446,894 | 0.31% |
| 2023-09-26 | 10.02 | 10.02 | 9.82 | 9.83 | 9.63 | qfq | 3,259,874 | 32,187,081 | -1.60% |
| 2023-09-25 | 10.04 | 10.16 | 9.88 | 9.99 | 9.79 | qfq | 4,587,484 | 45,754,910 | -0.70% |
| 2023-09-22 | 9.75 | 10.06 | 9.67 | 10.06 | 9.86 | qfq | 4,353,106 | 43,276,869 | 3.18% |
| 2023-09-21 | 9.80 | 9.82 | 9.64 | 9.75 | 9.55 | qfq | 2,626,774 | 25,577,176 | 0.52% |
| 2023-09-20 | 9.73 | 9.95 | 9.69 | 9.70 | 9.50 | qfq | 2,805,800 | 27,471,235 | -0.72% |
| 2023-09-19 | 9.90 | 9.90 | 9.69 | 9.77 | 9.57 | qfq | 3,439,493 | 33,561,574 | -1.31% |
| 2023-09-18 | 9.75 | 9.98 | 9.67 | 9.90 | 9.70 | qfq | 4,696,978 | 46,362,558 | 1.02% |
| 2023-09-15 | 9.82 | 9.95 | 9.69 | 9.80 | 9.60 | qfq | 3,002,301 | 29,388,694 | 0.82% |
| 2023-09-14 | 9.82 | 9.87 | 9.66 | 9.72 | 9.52 | qfq | 2,746,900 | 26,797,134 | -0.72% |
| 2023-09-13 | 9.95 | 10.03 | 9.68 | 9.79 | 9.59 | qfq | 3,169,168 | 31,027,727 | -1.61% |
| 2023-09-12 | 10.05 | 10.10 | 9.88 | 9.95 | 9.75 | qfq | 3,897,820 | 38,815,758 | -0.80% |
| 2023-09-11 | 10.17 | 10.18 | 10.00 | 10.03 | 9.83 | qfq | 4,104,604 | 41,258,770 | -0.50% |
| 2023-09-08 | 10.05 | 10.18 | 10.00 | 10.08 | 9.88 | qfq | 3,508,466 | 35,433,717 | 0.40% |
| 2023-09-07 | 10.25 | 10.25 | 10.02 | 10.04 | 9.84 | qfq | 5,175,404 | 52,272,346 | -1.76% |
| 2023-09-06 | 10.20 | 10.35 | 10.17 | 10.22 | 10.01 | qfq | 6,668,601 | 68,379,077 | -0.39% |
| 2023-09-05 | 10.19 | 10.49 | 10.05 | 10.26 | 10.05 | qfq | 6,904,634 | 71,247,224 | 0.79% |
| 2023-09-04 | 9.91 | 10.21 | 9.91 | 10.18 | 9.97 | qfq | 9,620,519 | 96,982,419 | 1.50% |
| 2023-09-01 | 9.92 | 10.15 | 9.92 | 10.03 | 9.83 | qfq | 8,424,622 | 84,623,030 | 0.50% |
| 2023-08-31 | 9.85 | 10.14 | 9.72 | 9.98 | 9.78 | qfq | 13,985,239 | 139,759,509 | 1.73% |
| 2023-08-30 | 9.27 | 9.91 | 9.19 | 9.81 | 9.61 | qfq | 15,469,825 | 150,575,021 | 8.52% |
| 2023-08-29 | 8.61 | 9.04 | 8.45 | 9.04 | 8.86 | qfq | 3,910,664 | 34,763,245 | 6.10% |
| 2023-08-28 | 8.82 | 9.04 | 8.49 | 8.52 | 8.35 | qfq | 2,601,535 | 22,722,929 | 0.95% |
| 2023-08-25 | 8.71 | 8.75 | 8.42 | 8.44 | 8.27 | qfq | 2,253,232 | 19,248,647 | -2.54% |
| 2023-08-24 | 8.72 | 8.82 | 8.57 | 8.66 | 8.48 | qfq | 1,959,550 | 17,062,143 | -0.69% |
| 2023-08-23 | 8.91 | 8.96 | 8.69 | 8.72 | 8.54 | qfq | 3,132,160 | 27,459,479 | -2.13% |
| 2023-08-22 | 9.03 | 9.11 | 8.73 | 8.91 | 8.73 | qfq | 1,799,506 | 16,000,627 | -0.56% |
| 2023-08-21 | 8.89 | 9.06 | 8.89 | 8.96 | 8.78 | qfq | 2,457,437 | 22,073,184 | 0.34% |
| 2023-08-18 | 8.99 | 9.08 | 8.90 | 8.93 | 8.75 | qfq | 1,771,808 | 15,943,051 | -0.33% |
| 2023-08-17 | 8.78 | 9.00 | 8.69 | 8.96 | 8.78 | qfq | 1,806,488 | 16,038,403 | 2.63% |
| 2023-08-16 | 8.88 | 8.93 | 8.72 | 8.73 | 8.55 | qfq | 1,487,430 | 13,104,150 | -1.69% |
| 2023-08-15 | 9.02 | 9.10 | 8.83 | 8.88 | 8.70 | qfq | 1,671,328 | 14,921,608 | -1.55% |
| 2023-08-14 | 9.03 | 9.09 | 8.79 | 9.02 | 8.84 | qfq | 2,292,556 | 20,479,643 | 0.56% |
| 2023-08-11 | 9.08 | 9.17 | 8.97 | 8.97 | 8.79 | qfq | 1,914,021 | 17,372,817 | -1.32% |
| 2023-08-10 | 9.10 | 9.15 | 9.03 | 9.09 | 8.91 | qfq | 1,513,613 | 13,780,299 | 0.11% |
| 2023-08-09 | 9.25 | 9.28 | 9.07 | 9.08 | 8.90 | qfq | 2,066,891 | 18,897,143 | -1.94% |
| 2023-08-08 | 9.46 | 9.49 | 9.22 | 9.26 | 9.07 | qfq | 2,066,700 | 19,265,567 | -1.91% |
| 2023-08-07 | 9.46 | 9.54 | 9.40 | 9.44 | 9.25 | qfq | 1,866,300 | 17,660,754 | -0.21% |
| 2023-08-04 | 9.55 | 9.58 | 9.42 | 9.46 | 9.27 | qfq | 1,942,172 | 18,459,570 | 0.11% |
| 2023-08-03 | 9.56 | 9.67 | 9.44 | 9.45 | 9.26 | qfq | 2,083,700 | 19,815,751 | -1.15% |
| 2023-08-02 | 9.54 | 9.57 | 9.35 | 9.56 | 9.37 | qfq | 2,433,831 | 23,103,642 | 1.06% |
| 2023-08-01 | 9.49 | 9.50 | 9.33 | 9.46 | 9.27 | qfq | 2,295,500 | 21,615,245 | 0.11% |
| 2023-07-31 | 9.49 | 9.58 | 9.32 | 9.45 | 9.26 | qfq | 2,548,200 | 24,145,423 | 0.64% |
| 2023-07-28 | 9.40 | 9.54 | 9.29 | 9.39 | 9.20 | qfq | 2,478,730 | 23,237,926 | -0.32% |
| 2023-07-27 | 9.61 | 9.68 | 9.39 | 9.42 | 9.23 | qfq | 2,228,651 | 21,242,472 | -1.46% |
| 2023-07-26 | 9.70 | 9.71 | 9.51 | 9.56 | 9.37 | qfq | 2,480,715 | 23,707,543 | -1.44% |
| 2023-07-25 | 9.37 | 9.72 | 9.37 | 9.70 | 9.50 | qfq | 3,257,349 | 31,281,697 | 3.41% |
| 2023-07-24 | 9.34 | 9.44 | 9.15 | 9.38 | 9.19 | qfq | 2,585,017 | 24,190,794 | 0.64% |
| 2023-07-21 | 9.50 | 9.56 | 9.27 | 9.32 | 9.13 | qfq | 2,975,076 | 27,937,341 | -2.20% |
| 2023-07-20 | 9.71 | 9.78 | 9.51 | 9.53 | 9.34 | qfq | 2,489,500 | 23,941,972 | -2.36% |
| 2023-07-19 | 9.87 | 9.93 | 9.70 | 9.76 | 9.56 | qfq | 1,910,340 | 18,664,845 | -0.91% |
| 2023-07-18 | 9.91 | 9.97 | 9.81 | 9.85 | 9.65 | qfq | 2,277,830 | 22,464,931 | 0.00% |