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
古鳌科技300551.SZ
最近收盘价8.812026-07-17
最近交易日2026-07-17
成交量（股）16,477,503
成交额（元）148,398,000
日线记录722
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 722 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 | 9.36 | 9.36 | 8.67 | 8.81 | 8.81 | qfq | 16,477,503 | 148,398,000 | -5.17% |
| 2026-07-16 | 9.78 | 9.88 | 9.22 | 9.29 | 9.29 | qfq | 20,415,954 | 193,117,936 | -6.54% |
| 2026-07-15 | 8.78 | 10.26 | 8.77 | 9.94 | 9.94 | qfq | 24,552,173 | 238,819,713 | 12.57% |
| 2026-07-14 | 8.82 | 8.95 | 8.53 | 8.83 | 8.83 | qfq | 7,394,421 | 64,636,873 | -1.01% |
| 2026-07-13 | 9.43 | 9.55 | 8.80 | 8.92 | 8.92 | qfq | 10,170,972 | 91,515,303 | -5.31% |
| 2026-07-10 | 9.09 | 9.79 | 9.02 | 9.42 | 9.42 | qfq | 11,685,600 | 110,380,410 | 2.73% |
| 2026-07-09 | 8.78 | 9.19 | 8.69 | 9.17 | 9.17 | qfq | 7,351,356 | 66,064,924 | 3.27% |
| 2026-07-08 | 9.02 | 9.11 | 8.82 | 8.88 | 8.88 | qfq | 6,176,725 | 55,342,205 | -1.66% |
| 2026-07-07 | 9.33 | 9.44 | 8.98 | 9.03 | 9.03 | qfq | 8,027,300 | 73,546,032 | -4.65% |
| 2026-07-06 | 10.09 | 10.18 | 9.46 | 9.47 | 9.47 | qfq | 7,933,400 | 76,925,506 | -4.44% |
| 2026-07-03 | 9.81 | 10.18 | 9.76 | 9.91 | 9.91 | qfq | 8,256,700 | 82,260,731 | 2.16% |
| 2026-07-02 | 9.98 | 10.20 | 9.70 | 9.70 | 9.70 | qfq | 9,355,700 | 92,979,898 | -3.39% |
| 2026-07-01 | 9.98 | 10.28 | 9.88 | 10.04 | 10.04 | qfq | 11,051,304 | 111,635,051 | 2.03% |
| 2026-06-30 | 9.61 | 10.16 | 9.48 | 9.84 | 9.84 | qfq | 9,520,035 | 93,570,111 | 1.97% |
| 2026-06-29 | 9.95 | 10.11 | 9.49 | 9.65 | 9.65 | qfq | 12,225,000 | 117,977,932 | -3.60% |
| 2026-06-26 | 10.28 | 10.35 | 9.96 | 10.01 | 10.01 | qfq | 8,562,010 | 86,322,544 | -3.93% |
| 2026-06-25 | 10.55 | 10.70 | 10.32 | 10.42 | 10.42 | qfq | 7,240,700 | 75,711,254 | -1.42% |
| 2026-06-24 | 10.99 | 11.01 | 10.35 | 10.57 | 10.57 | qfq | 8,580,770 | 90,582,331 | -4.17% |
| 2026-06-23 | 10.97 | 11.28 | 10.84 | 11.03 | 11.03 | qfq | 8,115,100 | 90,008,680 | -0.18% |
| 2026-06-22 | 11.00 | 11.10 | 10.45 | 11.05 | 11.05 | qfq | 10,620,800 | 114,191,454 | -0.09% |
| 2026-06-18 | 11.21 | 11.44 | 11.03 | 11.06 | 11.06 | qfq | 6,788,870 | 76,053,482 | -1.69% |
| 2026-06-17 | 11.30 | 11.43 | 11.04 | 11.25 | 11.25 | qfq | 6,476,600 | 72,596,579 | -0.97% |
| 2026-06-16 | 11.01 | 11.45 | 10.89 | 11.36 | 11.36 | qfq | 8,657,864 | 97,120,056 | 2.90% |
| 2026-06-15 | 11.00 | 11.60 | 10.81 | 11.04 | 11.04 | qfq | 12,416,200 | 138,249,824 | 2.32% |
| 2026-06-12 | 10.35 | 10.90 | 10.21 | 10.79 | 10.79 | qfq | 12,653,800 | 134,278,812 | 6.52% |
| 2026-06-11 | 10.27 | 10.27 | 9.98 | 10.13 | 10.13 | qfq | 8,686,496 | 87,704,795 | -2.13% |
| 2026-06-10 | 10.63 | 10.74 | 10.17 | 10.35 | 10.35 | qfq | 7,950,300 | 82,384,296 | -3.72% |
| 2026-06-09 | 10.80 | 10.93 | 10.56 | 10.75 | 10.75 | qfq | 5,990,733 | 64,000,888 | 1.22% |
| 2026-06-08 | 11.01 | 11.23 | 10.48 | 10.62 | 10.62 | qfq | 9,600,200 | 104,109,196 | -4.84% |
| 2026-06-05 | 11.24 | 11.44 | 10.97 | 11.16 | 11.16 | qfq | 8,910,200 | 99,657,158 | -1.06% |
| 2026-06-04 | 11.28 | 11.55 | 11.10 | 11.28 | 11.28 | qfq | 7,197,500 | 81,608,184 | -0.97% |
| 2026-06-03 | 11.49 | 11.70 | 11.27 | 11.39 | 11.39 | qfq | 7,534,525 | 86,457,477 | -0.87% |
| 2026-06-02 | 11.85 | 11.92 | 11.16 | 11.49 | 11.49 | qfq | 10,277,300 | 117,426,947 | -2.96% |
| 2026-06-01 | 11.80 | 12.28 | 11.71 | 11.84 | 11.84 | qfq | 8,183,450 | 98,053,839 | 0.34% |
| 2026-05-29 | 12.30 | 13.07 | 11.75 | 11.80 | 11.80 | qfq | 12,869,819 | 156,801,631 | -4.22% |
| 2026-05-28 | 12.20 | 12.47 | 11.70 | 12.32 | 12.32 | qfq | 16,296,305 | 195,843,922 | 0.00% |
| 2026-05-27 | 12.86 | 13.11 | 12.27 | 12.32 | 12.32 | qfq | 10,925,115 | 137,795,711 | -4.12% |
| 2026-05-26 | 13.32 | 13.32 | 12.65 | 12.85 | 12.85 | qfq | 11,447,415 | 147,432,056 | -3.89% |
| 2026-05-25 | 13.50 | 13.74 | 13.15 | 13.37 | 13.37 | qfq | 11,302,712 | 151,243,990 | -0.59% |
| 2026-05-22 | 13.70 | 13.95 | 13.38 | 13.45 | 13.45 | qfq | 11,329,200 | 153,661,467 | -2.04% |
| 2026-05-21 | 14.26 | 14.80 | 13.62 | 13.73 | 13.73 | qfq | 11,207,600 | 160,180,192 | -3.65% |
| 2026-05-20 | 14.28 | 14.51 | 13.83 | 14.25 | 14.25 | qfq | 9,695,461 | 137,179,091 | -1.18% |
| 2026-05-19 | 14.11 | 14.46 | 14.04 | 14.42 | 14.42 | qfq | 6,579,000 | 94,050,802 | 1.19% |
| 2026-05-18 | 14.59 | 14.65 | 14.17 | 14.25 | 14.25 | qfq | 8,082,400 | 115,952,777 | -2.86% |
| 2026-05-15 | 15.00 | 15.07 | 14.55 | 14.67 | 14.67 | qfq | 8,514,530 | 125,912,708 | -2.52% |
| 2026-05-14 | 15.55 | 15.58 | 15.02 | 15.05 | 15.05 | qfq | 8,170,350 | 124,206,866 | -3.22% |
| 2026-05-13 | 15.43 | 15.76 | 14.93 | 15.55 | 15.55 | qfq | 13,648,149 | 209,228,840 | 0.78% |
| 2026-05-12 | 15.80 | 15.81 | 15.11 | 15.43 | 15.43 | qfq | 14,566,330 | 224,580,358 | -2.89% |
| 2026-05-11 | 14.93 | 16.10 | 14.63 | 15.89 | 15.89 | qfq | 23,601,730 | 367,944,324 | 6.72% |
| 2026-05-08 | 14.64 | 14.95 | 14.54 | 14.89 | 14.89 | qfq | 7,979,810 | 118,011,902 | 1.15% |
| 2026-05-07 | 14.68 | 14.86 | 14.43 | 14.72 | 14.72 | qfq | 11,734,900 | 171,742,098 | 0.00% |
| 2026-05-06 | 14.43 | 14.85 | 14.43 | 14.72 | 14.72 | qfq | 12,116,193 | 177,735,462 | 2.58% |
| 2026-04-30 | 13.96 | 14.41 | 13.83 | 14.35 | 14.35 | qfq | 9,195,050 | 130,003,129 | 1.92% |
| 2026-04-29 | 13.54 | 14.27 | 13.50 | 14.08 | 14.08 | qfq | 10,282,183 | 143,572,211 | 3.38% |
| 2026-04-28 | 13.91 | 14.09 | 13.52 | 13.62 | 13.62 | qfq | 9,146,000 | 125,820,728 | -3.20% |
| 2026-04-27 | 13.60 | 14.15 | 13.37 | 14.07 | 14.07 | qfq | 10,633,700 | 147,285,802 | 2.70% |
| 2026-04-24 | 13.22 | 13.80 | 13.14 | 13.70 | 13.70 | qfq | 9,951,830 | 134,813,746 | 2.85% |
| 2026-04-23 | 13.74 | 14.00 | 13.20 | 13.32 | 13.32 | qfq | 10,792,968 | 145,109,914 | -3.06% |
| 2026-04-22 | 13.61 | 13.80 | 13.20 | 13.74 | 13.74 | qfq | 12,936,153 | 175,667,952 | -1.72% |
| 2026-04-21 | 13.90 | 14.43 | 13.83 | 13.98 | 13.98 | qfq | 9,999,900 | 140,758,452 | 0.22% |
| 2026-04-20 | 14.00 | 14.18 | 13.75 | 13.95 | 13.95 | qfq | 8,649,005 | 120,341,528 | -0.36% |
| 2026-04-17 | 14.13 | 14.19 | 13.81 | 14.00 | 14.00 | qfq | 7,763,077 | 108,600,503 | -1.06% |
| 2026-04-16 | 13.80 | 14.22 | 13.58 | 14.15 | 14.15 | qfq | 10,617,116 | 147,905,392 | 2.83% |
| 2026-04-15 | 14.20 | 14.29 | 13.66 | 13.76 | 13.76 | qfq | 9,264,194 | 128,871,223 | -3.10% |
| 2026-04-14 | 14.18 | 14.25 | 13.98 | 14.20 | 14.20 | qfq | 6,916,010 | 97,716,645 | 0.92% |
| 2026-04-13 | 14.04 | 14.27 | 13.91 | 14.07 | 14.07 | qfq | 7,808,100 | 109,736,641 | -1.40% |
| 2026-04-10 | 14.30 | 14.67 | 14.27 | 14.27 | 14.27 | qfq | 11,485,194 | 166,237,248 | 0.28% |
| 2026-04-09 | 14.08 | 14.52 | 13.96 | 14.23 | 14.23 | qfq | 10,117,208 | 143,673,969 | 0.07% |
| 2026-04-08 | 13.71 | 14.53 | 13.71 | 14.22 | 14.22 | qfq | 14,696,408 | 208,355,065 | 5.72% |
| 2026-04-07 | 13.35 | 13.67 | 13.21 | 13.45 | 13.45 | qfq | 6,628,400 | 89,404,358 | 1.43% |
| 2026-04-03 | 13.69 | 13.70 | 13.15 | 13.26 | 13.26 | qfq | 8,269,100 | 109,932,801 | -1.56% |
| 2026-04-02 | 14.05 | 14.10 | 13.31 | 13.47 | 13.47 | qfq | 9,470,663 | 128,770,157 | -3.58% |
| 2026-04-01 | 14.00 | 14.14 | 13.81 | 13.97 | 13.97 | qfq | 8,749,400 | 122,362,738 | 1.53% |
| 2026-03-31 | 14.22 | 14.37 | 13.70 | 13.76 | 13.76 | qfq | 12,202,100 | 170,084,284 | -3.44% |
| 2026-03-30 | 14.18 | 14.68 | 14.10 | 14.25 | 14.25 | qfq | 9,211,843 | 131,661,589 | -1.59% |
| 2026-03-27 | 13.95 | 14.61 | 13.95 | 14.48 | 14.48 | qfq | 8,641,310 | 124,285,020 | 1.19% |
| 2026-03-26 | 14.39 | 14.77 | 14.12 | 14.31 | 14.31 | qfq | 14,276,804 | 205,423,576 | -1.99% |
| 2026-03-25 | 15.79 | 15.79 | 14.46 | 14.60 | 14.60 | qfq | 29,449,962 | 439,487,368 | -6.53% |
| 2026-03-24 | 14.98 | 15.66 | 14.66 | 15.62 | 15.62 | qfq | 19,289,054 | 291,048,474 | 8.47% |
| 2026-03-23 | 14.50 | 14.99 | 14.07 | 14.40 | 14.40 | qfq | 20,601,845 | 300,232,807 | -3.87% |
| 2026-03-20 | 17.35 | 17.40 | 14.70 | 14.98 | 14.98 | qfq | 39,284,960 | 610,589,737 | -13.31% |
| 2026-03-19 | 17.38 | 19.21 | 17.15 | 17.28 | 17.28 | qfq | 24,839,336 | 447,334,956 | -2.26% |
| 2026-03-18 | 18.58 | 18.76 | 17.09 | 17.68 | 17.68 | qfq | 21,147,393 | 376,013,232 | -4.79% |
| 2026-03-17 | 18.54 | 19.12 | 18.31 | 18.57 | 18.57 | qfq | 16,396,355 | 305,931,605 | 0.92% |
| 2026-03-16 | 18.68 | 19.25 | 18.13 | 18.40 | 18.40 | qfq | 11,977,110 | 222,361,070 | -1.45% |
| 2026-03-13 | 18.35 | 18.77 | 17.81 | 18.67 | 18.67 | qfq | 14,066,310 | 257,050,001 | 1.41% |
| 2026-03-12 | 19.31 | 19.40 | 18.28 | 18.41 | 18.41 | qfq | 12,692,305 | 237,213,686 | -5.15% |
| 2026-03-11 | 19.55 | 20.00 | 19.34 | 19.41 | 19.41 | qfq | 12,665,605 | 249,348,837 | -0.77% |
| 2026-03-10 | 19.68 | 19.68 | 19.20 | 19.56 | 19.56 | qfq | 8,233,000 | 160,282,710 | 2.03% |
| 2026-03-09 | 19.01 | 19.25 | 18.33 | 19.17 | 19.17 | qfq | 13,616,925 | 254,921,955 | -1.29% |
| 2026-03-06 | 19.19 | 19.76 | 19.16 | 19.42 | 19.42 | qfq | 9,831,700 | 191,611,635 | 0.31% |
| 2026-03-05 | 18.80 | 19.77 | 18.62 | 19.36 | 19.36 | qfq | 15,783,300 | 302,468,360 | 4.03% |
| 2026-03-04 | 18.61 | 19.45 | 18.42 | 18.61 | 18.61 | qfq | 12,817,896 | 241,427,348 | -0.43% |
| 2026-03-03 | 20.24 | 20.72 | 18.65 | 18.69 | 18.69 | qfq | 21,451,816 | 418,029,530 | -7.01% |
| 2026-03-02 | 20.26 | 20.74 | 19.80 | 20.10 | 20.10 | qfq | 20,300,810 | 409,320,742 | -3.13% |
| 2026-02-27 | 20.35 | 20.99 | 20.07 | 20.75 | 20.75 | qfq | 16,110,075 | 333,127,142 | 1.72% |
| 2026-02-26 | 20.24 | 20.67 | 19.98 | 20.40 | 20.40 | qfq | 14,694,245 | 299,216,420 | 0.00% |
| 2026-02-25 | 19.80 | 20.53 | 19.53 | 20.40 | 20.40 | qfq | 20,276,541 | 409,907,186 | 3.98% |
| 2026-02-24 | 18.62 | 20.16 | 18.62 | 19.62 | 19.62 | qfq | 22,528,125 | 443,392,975 | 7.04% |
| 2026-02-13 | 18.30 | 18.50 | 17.97 | 18.33 | 18.33 | qfq | 13,561,130 | 247,758,251 | 1.66% |
| 2026-02-12 | 17.10 | 18.29 | 17.05 | 18.03 | 18.03 | qfq | 20,035,009 | 356,527,233 | 5.44% |
| 2026-02-11 | 17.18 | 17.51 | 17.05 | 17.10 | 17.10 | qfq | 7,863,490 | 136,022,171 | -1.10% |
| 2026-02-10 | 17.22 | 17.50 | 17.01 | 17.29 | 17.29 | qfq | 10,364,612 | 179,049,725 | 0.41% |
| 2026-02-09 | 17.60 | 17.78 | 16.00 | 17.22 | 17.22 | qfq | 16,726,770 | 288,054,879 | -0.98% |
| 2026-02-06 | 16.91 | 17.63 | 16.91 | 17.39 | 17.39 | qfq | 10,342,300 | 179,932,447 | 1.81% |
| 2026-02-05 | 17.07 | 17.46 | 17.03 | 17.08 | 17.08 | qfq | 8,230,500 | 141,412,465 | -0.76% |
| 2026-02-04 | 17.29 | 17.50 | 16.95 | 17.21 | 17.21 | qfq | 8,971,300 | 154,490,818 | -0.46% |
| 2026-02-03 | 16.52 | 17.38 | 16.37 | 17.29 | 17.29 | qfq | 13,712,472 | 233,684,631 | 5.23% |
| 2026-02-02 | 16.70 | 17.05 | 16.43 | 16.43 | 16.43 | qfq | 8,567,260 | 142,672,992 | -2.09% |
| 2026-01-30 | 16.83 | 17.15 | 16.30 | 16.78 | 16.78 | qfq | 12,534,801 | 209,093,135 | -1.35% |
| 2026-01-29 | 17.64 | 17.89 | 17.00 | 17.01 | 17.01 | qfq | 14,765,251 | 255,724,696 | -4.17% |
| 2026-01-28 | 17.20 | 18.35 | 16.90 | 17.75 | 17.75 | qfq | 18,138,885 | 319,993,136 | 1.60% |
| 2026-01-27 | 17.56 | 17.87 | 16.60 | 17.47 | 17.47 | qfq | 17,952,820 | 307,767,214 | -1.96% |
| 2026-01-26 | 18.38 | 18.43 | 17.52 | 17.82 | 17.82 | qfq | 20,945,649 | 373,490,981 | -3.62% |
| 2026-01-23 | 18.02 | 18.98 | 17.80 | 18.49 | 18.49 | qfq | 22,835,674 | 422,371,399 | 2.61% |
| 2026-01-22 | 18.10 | 18.78 | 17.55 | 18.02 | 18.02 | qfq | 23,144,300 | 417,751,320 | 1.52% |
| 2026-01-21 | 17.24 | 17.90 | 17.01 | 17.75 | 17.75 | qfq | 17,179,970 | 302,120,905 | 1.66% |
| 2026-01-20 | 17.36 | 17.98 | 17.10 | 17.46 | 17.46 | qfq | 18,159,490 | 318,446,047 | -0.06% |
| 2026-01-19 | 17.63 | 17.99 | 17.30 | 17.47 | 17.47 | qfq | 13,905,500 | 244,403,662 | -0.96% |
| 2026-01-16 | 17.00 | 17.85 | 16.74 | 17.64 | 17.64 | qfq | 21,603,389 | 376,022,054 | 4.38% |
| 2026-01-15 | 16.93 | 17.18 | 16.55 | 16.90 | 16.90 | qfq | 18,338,393 | 308,336,859 | -2.31% |
| 2026-01-14 | 16.96 | 18.25 | 16.89 | 17.30 | 17.30 | qfq | 29,184,915 | 513,871,579 | 2.19% |
| 2026-01-13 | 18.21 | 18.21 | 16.92 | 16.93 | 16.93 | qfq | 27,009,300 | 466,608,270 | -7.18% |
| 2026-01-12 | 17.21 | 18.47 | 17.16 | 18.24 | 18.24 | qfq | 28,659,834 | 512,951,171 | 5.98% |
| 2026-01-09 | 17.56 | 17.59 | 17.06 | 17.21 | 17.21 | qfq | 19,655,024 | 339,820,492 | -2.27% |
| 2026-01-08 | 17.30 | 17.78 | 16.90 | 17.61 | 17.61 | qfq | 23,243,300 | 402,997,402 | 1.79% |
| 2026-01-07 | 16.65 | 18.29 | 16.65 | 17.30 | 17.30 | qfq | 36,604,417 | 636,631,159 | 5.17% |
| 2026-01-06 | 16.69 | 16.75 | 16.27 | 16.45 | 16.45 | qfq | 15,514,000 | 255,281,050 | -0.24% |
| 2026-01-05 | 16.64 | 16.75 | 16.20 | 16.49 | 16.49 | qfq | 21,166,200 | 347,450,023 | -0.90% |
| 2025-12-31 | 16.80 | 17.18 | 16.52 | 16.64 | 16.64 | qfq | 25,697,675 | 430,645,597 | -3.54% |
| 2025-12-30 | 17.10 | 17.90 | 16.82 | 17.25 | 17.25 | qfq | 36,096,950 | 628,640,375 | 0.58% |
| 2025-12-29 | 16.58 | 17.42 | 16.58 | 17.15 | 17.15 | qfq | 29,695,805 | 507,490,276 | -0.46% |
| 2025-12-26 | 16.00 | 18.50 | 15.86 | 17.23 | 17.23 | qfq | 48,954,305 | 847,513,704 | 8.64% |
| 2025-12-25 | 16.27 | 16.39 | 15.84 | 15.86 | 15.86 | qfq | 18,778,400 | 301,315,843 | -1.37% |
| 2025-12-24 | 15.55 | 16.28 | 15.50 | 16.08 | 16.08 | qfq | 22,849,660 | 363,133,764 | 3.41% |
| 2025-12-23 | 16.06 | 16.23 | 15.11 | 15.55 | 15.55 | qfq | 32,979,631 | 514,040,917 | -5.24% |
| 2025-12-22 | 16.66 | 16.96 | 16.32 | 16.41 | 16.41 | qfq | 31,518,800 | 521,276,538 | -3.36% |
| 2025-12-19 | 16.56 | 17.33 | 16.20 | 16.98 | 16.98 | qfq | 45,460,725 | 768,459,532 | 1.68% |
| 2025-12-18 | 16.81 | 17.50 | 15.99 | 16.70 | 16.70 | qfq | 61,829,435 | 1,042,726,505 | -0.60% |
| 2025-12-17 | 13.81 | 16.80 | 13.51 | 16.80 | 16.80 | qfq | 50,628,379 | 768,928,059 | 20.00% |
| 2025-12-16 | 14.08 | 14.38 | 13.61 | 14.00 | 14.00 | qfq | 25,701,424 | 359,280,557 | -0.92% |
| 2025-12-15 | 13.57 | 15.12 | 13.35 | 14.13 | 14.13 | qfq | 44,435,795 | 634,912,868 | 3.14% |
| 2025-12-05 | 12.57 | 13.78 | 12.47 | 13.70 | 13.70 | qfq | 22,016,794 | 292,381,857 | 8.90% |
| 2025-12-04 | 12.70 | 12.89 | 12.43 | 12.58 | 12.58 | qfq | 6,695,400 | 84,250,597 | -0.87% |
| 2025-12-03 | 13.44 | 13.52 | 12.63 | 12.69 | 12.69 | qfq | 16,357,400 | 210,683,687 | -4.80% |
| 2025-12-02 | 13.73 | 13.82 | 13.30 | 13.33 | 13.33 | qfq | 11,358,100 | 153,235,767 | -3.41% |
| 2025-12-01 | 13.59 | 13.88 | 13.40 | 13.80 | 13.80 | qfq | 14,852,000 | 203,221,977 | 3.14% |
| 2025-11-28 | 13.15 | 13.71 | 13.15 | 13.38 | 13.38 | qfq | 14,636,056 | 197,099,748 | 0.83% |
| 2025-11-27 | 13.49 | 13.61 | 13.01 | 13.27 | 13.27 | qfq | 14,685,005 | 194,243,149 | -0.15% |
| 2025-11-26 | 13.41 | 13.85 | 13.26 | 13.29 | 13.29 | qfq | 12,379,600 | 167,326,566 | -1.41% |
| 2025-11-25 | 13.40 | 13.78 | 13.36 | 13.48 | 13.48 | qfq | 11,807,251 | 160,612,929 | 0.97% |
| 2025-11-24 | 13.41 | 13.49 | 13.01 | 13.35 | 13.35 | qfq | 9,592,225 | 127,189,391 | 0.53% |
| 2025-11-21 | 13.68 | 13.88 | 13.24 | 13.28 | 13.28 | qfq | 15,266,625 | 205,998,498 | -4.05% |
| 2025-11-20 | 13.55 | 14.15 | 13.50 | 13.84 | 13.84 | qfq | 18,639,005 | 257,725,351 | 3.05% |
| 2025-11-19 | 13.59 | 13.64 | 13.27 | 13.43 | 13.43 | qfq | 11,645,100 | 156,381,702 | -1.54% |
| 2025-11-18 | 13.50 | 13.86 | 13.45 | 13.64 | 13.64 | qfq | 13,453,229 | 184,108,101 | 0.52% |
| 2025-11-17 | 13.68 | 13.88 | 12.76 | 13.57 | 13.57 | qfq | 20,578,469 | 273,224,912 | 1.04% |
| 2025-11-14 | 13.76 | 13.84 | 13.40 | 13.43 | 13.43 | qfq | 14,917,692 | 201,575,727 | -3.31% |
| 2025-11-13 | 13.67 | 14.47 | 13.51 | 13.89 | 13.89 | qfq | 32,439,920 | 454,713,859 | 2.21% |
| 2025-11-12 | 13.57 | 13.96 | 13.21 | 13.59 | 13.59 | qfq | 23,067,792 | 314,989,512 | 1.27% |
| 2025-11-11 | 13.60 | 13.81 | 13.36 | 13.42 | 13.42 | qfq | 15,877,300 | 215,260,035 | -1.40% |
| 2025-11-10 | 12.65 | 13.67 | 12.65 | 13.61 | 13.61 | qfq | 27,024,175 | 360,889,747 | 7.67% |
| 2025-11-07 | 12.83 | 12.88 | 12.55 | 12.64 | 12.64 | qfq | 9,709,100 | 123,179,298 | -2.17% |
| 2025-11-06 | 12.85 | 13.15 | 12.75 | 12.92 | 12.92 | qfq | 11,755,990 | 152,210,791 | 0.78% |
| 2025-11-05 | 12.84 | 13.11 | 12.76 | 12.82 | 12.82 | qfq | 8,795,500 | 113,678,434 | -1.08% |
| 2025-11-04 | 13.09 | 13.11 | 12.84 | 12.96 | 12.96 | qfq | 9,107,500 | 117,933,365 | -1.07% |
| 2025-11-03 | 13.13 | 13.25 | 12.97 | 13.10 | 13.10 | qfq | 10,473,400 | 136,854,779 | -0.23% |
| 2025-10-31 | 13.18 | 13.49 | 13.09 | 13.13 | 13.13 | qfq | 16,225,700 | 215,331,988 | -1.80% |
| 2025-10-30 | 13.25 | 14.28 | 13.21 | 13.37 | 13.37 | qfq | 31,790,729 | 436,377,189 | 2.14% |
| 2025-10-29 | 13.24 | 13.44 | 13.06 | 13.09 | 13.09 | qfq | 13,836,750 | 182,152,827 | -1.13% |
| 2025-10-28 | 12.88 | 13.59 | 12.87 | 13.24 | 13.24 | qfq | 24,722,724 | 326,943,732 | 0.08% |
| 2025-10-27 | 12.31 | 13.65 | 12.31 | 13.23 | 13.23 | qfq | 34,003,950 | 444,061,309 | 8.35% |
| 2025-10-24 | 12.12 | 12.35 | 12.12 | 12.21 | 12.21 | qfq | 7,699,700 | 94,197,434 | 0.91% |
| 2025-10-23 | 12.26 | 12.33 | 11.90 | 12.10 | 12.10 | qfq | 8,908,240 | 107,450,580 | -1.94% |
| 2025-10-22 | 12.01 | 12.55 | 11.99 | 12.34 | 12.34 | qfq | 13,380,000 | 164,584,986 | 2.15% |
| 2025-10-21 | 11.91 | 12.17 | 11.73 | 12.08 | 12.08 | qfq | 10,135,800 | 121,914,325 | 2.20% |
| 2025-10-20 | 11.57 | 11.97 | 11.51 | 11.82 | 11.82 | qfq | 13,143,500 | 154,777,973 | 4.14% |
| 2025-10-17 | 11.97 | 12.00 | 11.35 | 11.35 | 11.35 | qfq | 11,680,020 | 135,653,211 | -5.34% |
| 2025-10-16 | 12.03 | 12.59 | 11.87 | 11.99 | 11.99 | qfq | 12,905,700 | 156,442,348 | -1.15% |
| 2025-10-15 | 11.96 | 12.24 | 11.81 | 12.13 | 12.13 | qfq | 8,808,600 | 106,034,439 | 1.59% |
| 2025-10-14 | 12.68 | 12.83 | 11.83 | 11.94 | 11.94 | qfq | 17,263,450 | 212,018,303 | -5.39% |
| 2025-10-13 | 12.25 | 12.77 | 12.01 | 12.62 | 12.62 | qfq | 14,098,500 | 175,535,336 | -1.33% |
| 2025-10-10 | 13.19 | 13.25 | 12.68 | 12.79 | 12.79 | qfq | 21,058,750 | 271,986,944 | -5.33% |
| 2025-10-09 | 13.50 | 13.68 | 13.08 | 13.51 | 13.51 | qfq | 17,578,200 | 235,634,868 | -0.73% |
| 2025-09-30 | 13.05 | 13.83 | 12.96 | 13.61 | 13.61 | qfq | 21,340,580 | 286,657,417 | 3.97% |
| 2025-09-29 | 12.95 | 13.16 | 12.52 | 13.09 | 13.09 | qfq | 17,573,336 | 226,054,038 | 0.54% |
| 2025-09-26 | 13.49 | 13.96 | 13.02 | 13.02 | 13.02 | qfq | 18,672,700 | 248,284,111 | -3.48% |
| 2025-09-25 | 13.98 | 14.10 | 13.45 | 13.49 | 13.49 | qfq | 24,352,360 | 334,505,330 | -3.51% |
| 2025-09-24 | 13.37 | 13.99 | 13.13 | 13.98 | 13.98 | qfq | 30,259,669 | 414,594,028 | 4.10% |
| 2025-09-23 | 13.42 | 13.63 | 13.00 | 13.43 | 13.43 | qfq | 28,679,670 | 383,109,857 | 0.00% |
| 2025-09-22 | 12.68 | 13.74 | 12.62 | 13.43 | 13.43 | qfq | 32,604,715 | 437,154,142 | 6.25% |
| 2025-09-19 | 12.77 | 13.03 | 12.63 | 12.64 | 12.64 | qfq | 16,354,275 | 209,798,768 | -1.86% |
| 2025-09-18 | 13.00 | 13.35 | 12.72 | 12.88 | 12.88 | qfq | 27,098,750 | 353,388,401 | -2.05% |
| 2025-09-17 | 12.88 | 13.18 | 12.71 | 13.15 | 13.15 | qfq | 25,783,570 | 334,508,412 | 1.78% |
| 2025-09-16 | 12.51 | 13.05 | 12.47 | 12.92 | 12.92 | qfq | 26,697,425 | 343,457,254 | 3.19% |
| 2025-09-15 | 12.68 | 12.83 | 12.47 | 12.52 | 12.52 | qfq | 18,696,855 | 236,166,699 | -0.32% |
| 2025-09-12 | 12.42 | 12.66 | 12.35 | 12.56 | 12.56 | qfq | 18,366,870 | 229,986,347 | 0.56% |
| 2025-09-11 | 12.18 | 12.62 | 11.95 | 12.49 | 12.49 | qfq | 20,346,400 | 250,844,246 | 2.21% |
| 2025-09-10 | 12.32 | 12.42 | 12.11 | 12.22 | 12.22 | qfq | 11,820,700 | 144,795,301 | -0.08% |
| 2025-09-09 | 12.50 | 12.54 | 12.17 | 12.23 | 12.23 | qfq | 13,048,510 | 160,827,314 | -2.39% |
| 2025-09-08 | 12.15 | 12.68 | 12.06 | 12.53 | 12.53 | qfq | 24,262,445 | 303,197,363 | 3.47% |
| 2025-09-05 | 11.71 | 12.11 | 11.46 | 12.11 | 12.11 | qfq | 14,554,892 | 172,200,253 | 3.50% |
| 2025-09-04 | 11.80 | 12.20 | 11.50 | 11.70 | 11.70 | qfq | 17,065,800 | 203,523,381 | -1.43% |
| 2025-09-03 | 12.33 | 12.52 | 11.72 | 11.87 | 11.87 | qfq | 17,007,590 | 205,478,649 | -3.65% |
| 2025-09-02 | 12.49 | 12.60 | 12.02 | 12.32 | 12.32 | qfq | 21,089,000 | 259,174,917 | -1.68% |
| 2025-09-01 | 12.02 | 12.75 | 12.02 | 12.53 | 12.53 | qfq | 26,451,550 | 329,536,456 | 3.73% |
| 2025-08-29 | 11.91 | 12.22 | 11.83 | 12.08 | 12.08 | qfq | 21,486,285 | 259,570,079 | 1.00% |
| 2025-08-28 | 11.73 | 11.97 | 11.39 | 11.96 | 11.96 | qfq | 22,761,675 | 267,460,954 | 1.53% |
| 2025-08-27 | 12.44 | 12.46 | 11.77 | 11.78 | 11.78 | qfq | 29,588,800 | 359,172,787 | -5.38% |
| 2025-08-26 | 12.50 | 12.63 | 12.34 | 12.45 | 12.45 | qfq | 19,698,135 | 246,318,889 | -1.11% |
| 2025-08-25 | 12.81 | 12.90 | 12.50 | 12.59 | 12.59 | qfq | 32,921,980 | 416,782,422 | -0.71% |
| 2025-08-22 | 12.12 | 12.85 | 12.11 | 12.68 | 12.68 | qfq | 38,057,699 | 477,312,798 | 2.92% |
| 2025-08-21 | 12.87 | 13.00 | 12.22 | 12.32 | 12.32 | qfq | 34,754,205 | 433,621,568 | 0.08% |
| 2025-08-20 | 12.39 | 12.45 | 12.03 | 12.31 | 12.31 | qfq | 31,808,706 | 389,423,663 | -1.12% |
| 2025-08-19 | 12.18 | 12.88 | 12.15 | 12.45 | 12.45 | qfq | 53,085,850 | 664,920,484 | -0.56% |
| 2025-08-18 | 11.68 | 13.56 | 11.46 | 12.52 | 12.52 | qfq | 72,562,238 | 895,556,101 | 7.28% |
| 2025-08-15 | 11.30 | 11.83 | 11.03 | 11.67 | 11.67 | qfq | 33,470,050 | 383,792,993 | 2.64% |
| 2025-08-14 | 11.34 | 11.70 | 11.25 | 11.37 | 11.37 | qfq | 25,572,964 | 293,904,854 | 0.26% |
| 2025-08-13 | 11.51 | 11.52 | 11.27 | 11.34 | 11.34 | qfq | 20,734,800 | 235,799,409 | -1.73% |
| 2025-08-12 | 11.59 | 11.65 | 11.37 | 11.54 | 11.54 | qfq | 18,131,450 | 208,155,680 | -0.52% |
| 2025-08-11 | 11.33 | 11.70 | 11.33 | 11.60 | 11.60 | qfq | 23,869,805 | 275,891,442 | 0.17% |
| 2025-08-08 | 11.35 | 12.09 | 11.10 | 11.58 | 11.58 | qfq | 37,710,005 | 438,582,940 | 2.21% |
| 2025-08-07 | 11.35 | 11.43 | 11.20 | 11.33 | 11.33 | qfq | 17,521,741 | 198,486,092 | 0.00% |
| 2025-08-06 | 11.19 | 11.38 | 11.08 | 11.33 | 11.33 | qfq | 16,280,000 | 183,422,159 | 1.25% |
| 2025-08-05 | 11.11 | 11.19 | 11.01 | 11.19 | 11.19 | qfq | 11,925,500 | 132,595,627 | 0.81% |
| 2025-08-04 | 11.00 | 11.10 | 10.83 | 11.10 | 11.10 | qfq | 10,584,300 | 116,049,338 | 0.18% |
| 2025-08-01 | 11.00 | 11.09 | 10.81 | 11.08 | 11.08 | qfq | 16,994,700 | 185,794,368 | 0.73% |
| 2025-07-31 | 11.23 | 11.38 | 10.97 | 11.00 | 11.00 | qfq | 17,765,700 | 198,403,849 | -2.74% |
| 2025-07-30 | 11.60 | 11.61 | 11.20 | 11.31 | 11.31 | qfq | 17,427,300 | 198,065,021 | -2.25% |
| 2025-07-29 | 11.57 | 11.58 | 11.25 | 11.57 | 11.57 | qfq | 22,752,900 | 259,293,463 | -0.26% |
| 2025-07-28 | 11.51 | 11.64 | 11.41 | 11.60 | 11.60 | qfq | 18,294,600 | 211,294,180 | 0.26% |
| 2025-07-25 | 11.58 | 11.69 | 11.39 | 11.57 | 11.57 | qfq | 23,635,701 | 272,226,319 | -1.28% |
| 2025-07-24 | 11.50 | 11.90 | 11.50 | 11.72 | 11.72 | qfq | 41,080,895 | 480,467,787 | 2.18% |
| 2025-07-23 | 11.33 | 11.66 | 11.17 | 11.47 | 11.47 | qfq | 30,233,070 | 345,903,162 | 0.61% |
| 2025-07-22 | 11.72 | 11.80 | 11.31 | 11.40 | 11.40 | qfq | 34,217,920 | 391,804,361 | -3.96% |
| 2025-07-21 | 11.75 | 11.93 | 11.59 | 11.87 | 11.87 | qfq | 29,428,805 | 347,604,022 | 1.11% |
| 2025-07-18 | 11.91 | 12.00 | 11.70 | 11.74 | 11.74 | qfq | 30,950,400 | 364,802,390 | -1.68% |
| 2025-07-17 | 12.09 | 12.28 | 11.85 | 11.94 | 11.94 | qfq | 41,061,327 | 492,827,592 | -0.83% |
| 2025-07-16 | 12.39 | 12.49 | 11.94 | 12.04 | 12.04 | qfq | 55,634,747 | 672,620,306 | -5.42% |
| 2025-07-15 | 13.02 | 13.25 | 12.50 | 12.73 | 12.73 | qfq | 79,586,764 | 1,018,561,795 | -3.34% |
| 2025-07-14 | 13.00 | 14.16 | 12.75 | 13.17 | 13.17 | qfq | 127,770,177 | 1,705,343,684 | 7.77% |
| 2025-07-11 | 11.23 | 12.22 | 11.23 | 12.22 | 12.22 | qfq | 81,214,275 | 981,153,780 | 20.04% |
| 2025-07-10 | 10.31 | 10.44 | 10.13 | 10.18 | 10.18 | qfq | 18,491,900 | 189,657,924 | -2.02% |
| 2025-07-09 | 10.38 | 10.55 | 10.25 | 10.39 | 10.39 | qfq | 26,350,194 | 273,550,870 | -2.35% |
| 2025-07-08 | 10.67 | 11.02 | 10.61 | 10.64 | 10.64 | qfq | 39,779,223 | 429,888,311 | 2.60% |
| 2025-07-07 | 10.08 | 10.38 | 10.00 | 10.37 | 10.37 | qfq | 18,901,067 | 193,401,071 | 3.39% |
| 2025-07-04 | 10.17 | 10.27 | 9.91 | 10.03 | 10.03 | qfq | 19,450,200 | 196,728,312 | -1.28% |
| 2025-07-03 | 10.20 | 10.28 | 10.09 | 10.16 | 10.16 | qfq | 12,340,200 | 125,424,986 | 0.00% |
| 2025-07-02 | 10.35 | 10.40 | 10.07 | 10.16 | 10.16 | qfq | 19,054,146 | 194,006,473 | -2.87% |
| 2025-07-01 | 10.76 | 10.78 | 10.22 | 10.46 | 10.46 | qfq | 33,691,690 | 351,363,147 | -2.79% |
| 2025-06-30 | 10.83 | 10.98 | 10.69 | 10.76 | 10.76 | qfq | 28,876,457 | 312,676,498 | -1.28% |
| 2025-06-27 | 11.21 | 11.59 | 10.87 | 10.90 | 10.90 | qfq | 44,818,672 | 502,605,764 | -4.47% |
| 2025-06-26 | 11.00 | 11.66 | 10.84 | 11.41 | 11.41 | qfq | 62,832,586 | 703,188,776 | 3.63% |
| 2025-06-25 | 10.41 | 11.14 | 10.38 | 11.01 | 11.01 | qfq | 55,646,842 | 601,859,759 | 3.09% |
| 2025-06-24 | 10.48 | 10.82 | 10.25 | 10.68 | 10.68 | qfq | 43,725,050 | 461,759,814 | 1.42% |
| 2025-06-23 | 9.94 | 10.60 | 9.85 | 10.53 | 10.53 | qfq | 39,476,905 | 410,163,693 | 3.95% |
| 2025-06-20 | 10.10 | 10.63 | 9.53 | 10.13 | 10.13 | qfq | 43,959,715 | 438,638,619 | -1.84% |
| 2025-06-19 | 10.48 | 11.19 | 10.22 | 10.32 | 10.32 | qfq | 62,385,080 | 665,518,175 | -0.58% |
| 2025-06-18 | 9.76 | 10.65 | 9.72 | 10.38 | 10.38 | qfq | 51,334,404 | 528,430,190 | 6.46% |
| 2025-06-17 | 9.82 | 9.90 | 9.63 | 9.75 | 9.75 | qfq | 20,073,520 | 196,184,641 | -0.71% |
| 2025-06-16 | 9.32 | 9.84 | 9.30 | 9.82 | 9.82 | qfq | 24,015,901 | 232,423,522 | 5.14% |
| 2025-06-13 | 9.76 | 9.81 | 9.31 | 9.34 | 9.34 | qfq | 22,995,800 | 218,684,259 | -5.56% |
| 2025-06-12 | 9.59 | 10.19 | 9.51 | 9.89 | 9.89 | qfq | 33,402,000 | 329,872,600 | 0.92% |
| 2025-06-11 | 9.71 | 10.20 | 9.56 | 9.80 | 9.80 | qfq | 33,990,950 | 335,397,805 | 3.59% |
| 2025-06-10 | 9.68 | 9.95 | 9.36 | 9.46 | 9.46 | qfq | 25,017,550 | 240,979,140 | -1.46% |
| 2025-06-09 | 9.66 | 9.75 | 9.50 | 9.60 | 9.60 | qfq | 16,906,946 | 162,127,966 | -0.31% |
| 2025-06-06 | 9.79 | 10.03 | 9.62 | 9.63 | 9.63 | qfq | 25,151,130 | 245,372,469 | -3.02% |
| 2025-06-05 | 9.71 | 10.10 | 9.60 | 9.93 | 9.93 | qfq | 44,527,900 | 438,600,264 | 0.71% |
| 2025-06-04 | 9.20 | 10.49 | 9.10 | 9.86 | 9.86 | qfq | 51,184,134 | 500,624,963 | 6.94% |
| 2025-06-03 | 9.53 | 9.80 | 9.20 | 9.22 | 9.22 | qfq | 30,151,480 | 283,638,061 | -1.39% |
| 2025-05-30 | 9.03 | 9.49 | 8.97 | 9.35 | 9.35 | qfq | 32,986,450 | 304,708,725 | 3.20% |
| 2025-05-29 | 8.46 | 9.07 | 8.46 | 9.06 | 9.06 | qfq | 24,779,810 | 220,595,112 | 6.59% |
| 2025-05-28 | 8.67 | 8.78 | 8.47 | 8.50 | 8.50 | qfq | 8,134,646 | 69,736,964 | -2.07% |
| 2025-05-27 | 8.60 | 8.71 | 8.54 | 8.68 | 8.68 | qfq | 7,337,400 | 63,289,657 | 0.00% |
| 2025-05-26 | 8.42 | 8.69 | 8.41 | 8.68 | 8.68 | qfq | 8,321,400 | 71,729,863 | 3.33% |
| 2025-05-23 | 8.56 | 8.72 | 8.38 | 8.40 | 8.40 | qfq | 8,544,200 | 72,997,243 | -2.21% |
| 2025-05-22 | 8.70 | 8.86 | 8.56 | 8.59 | 8.59 | qfq | 6,952,300 | 60,320,071 | -2.05% |
| 2025-05-21 | 8.93 | 8.93 | 8.73 | 8.77 | 8.77 | qfq | 7,186,200 | 63,296,062 | -2.12% |
| 2025-05-20 | 8.76 | 8.96 | 8.65 | 8.96 | 8.96 | qfq | 11,584,715 | 102,621,009 | 2.52% |
| 2025-05-19 | 8.56 | 8.79 | 8.48 | 8.74 | 8.74 | qfq | 9,540,500 | 82,568,763 | 2.22% |
| 2025-05-16 | 8.60 | 8.70 | 8.50 | 8.55 | 8.55 | qfq | 6,471,700 | 55,787,803 | -0.47% |
| 2025-05-15 | 8.85 | 8.85 | 8.56 | 8.59 | 8.59 | qfq | 7,980,300 | 68,977,023 | -2.83% |
| 2025-05-14 | 8.69 | 9.03 | 8.61 | 8.84 | 8.84 | qfq | 13,494,800 | 118,615,051 | 1.49% |
| 2025-05-13 | 8.89 | 8.92 | 8.67 | 8.71 | 8.71 | qfq | 8,826,375 | 77,349,209 | -0.68% |
| 2025-05-12 | 8.72 | 8.80 | 8.60 | 8.77 | 8.77 | qfq | 8,779,600 | 76,536,271 | 1.98% |
| 2025-05-09 | 8.80 | 8.80 | 8.56 | 8.60 | 8.60 | qfq | 8,731,300 | 75,504,963 | -2.71% |
| 2025-05-08 | 8.60 | 8.86 | 8.59 | 8.84 | 8.84 | qfq | 10,093,000 | 88,498,911 | 2.20% |
| 2025-05-07 | 8.92 | 9.05 | 8.53 | 8.65 | 8.65 | qfq | 14,062,900 | 122,927,384 | -0.69% |
| 2025-05-06 | 8.29 | 8.81 | 8.29 | 8.71 | 8.71 | qfq | 17,352,385 | 149,323,336 | 5.07% |
| 2025-04-30 | 8.05 | 8.37 | 8.03 | 8.29 | 8.29 | qfq | 15,190,335 | 125,116,086 | 3.50% |
| 2025-04-29 | 7.78 | 8.29 | 7.77 | 8.01 | 8.01 | qfq | 12,698,435 | 102,817,949 | 2.17% |
| 2025-04-28 | 7.90 | 8.01 | 7.76 | 7.84 | 7.84 | qfq | 8,498,570 | 66,617,490 | -1.26% |
| 2025-04-25 | 8.10 | 8.16 | 7.89 | 7.94 | 7.94 | qfq | 12,112,220 | 96,675,377 | -2.22% |
| 2025-04-24 | 8.50 | 8.51 | 8.09 | 8.12 | 8.12 | qfq | 14,192,405 | 116,646,229 | -4.58% |
| 2025-04-23 | 8.65 | 8.83 | 8.45 | 8.51 | 8.51 | qfq | 18,845,400 | 162,205,352 | -2.52% |
| 2025-04-22 | 8.32 | 9.38 | 8.27 | 8.73 | 8.73 | qfq | 28,048,165 | 248,564,304 | 4.93% |
| 2025-04-21 | 8.10 | 8.40 | 8.06 | 8.32 | 8.32 | qfq | 8,973,300 | 74,275,875 | 2.09% |
| 2025-04-18 | 8.01 | 8.27 | 8.01 | 8.15 | 8.15 | qfq | 8,543,085 | 69,556,217 | 1.37% |
| 2025-04-17 | 8.10 | 8.24 | 8.04 | 8.04 | 8.04 | qfq | 6,973,900 | 56,801,466 | -1.47% |
| 2025-04-16 | 8.38 | 8.41 | 7.96 | 8.16 | 8.16 | qfq | 9,868,100 | 80,542,080 | -2.63% |
| 2025-04-15 | 8.63 | 8.63 | 8.36 | 8.38 | 8.38 | qfq | 8,090,250 | 68,290,831 | -1.76% |
| 2025-04-14 | 8.47 | 8.76 | 8.47 | 8.53 | 8.53 | qfq | 9,945,900 | 85,225,926 | 2.16% |
| 2025-04-11 | 8.24 | 8.50 | 8.22 | 8.35 | 8.35 | qfq | 8,293,100 | 69,590,959 | -0.48% |
| 2025-04-10 | 8.32 | 8.63 | 8.32 | 8.39 | 8.39 | qfq | 13,265,100 | 112,212,028 | 3.84% |
| 2025-04-09 | 7.76 | 8.14 | 7.09 | 8.08 | 8.08 | qfq | 16,276,570 | 124,955,770 | 4.39% |
| 2025-04-08 | 7.42 | 7.93 | 7.42 | 7.74 | 7.74 | qfq | 14,947,360 | 115,420,453 | 5.31% |
| 2025-04-07 | 8.50 | 8.60 | 7.35 | 7.35 | 7.35 | qfq | 16,920,335 | 132,356,262 | -20.02% |
| 2025-04-03 | 9.22 | 9.34 | 9.06 | 9.19 | 9.19 | qfq | 5,897,950 | 54,257,724 | -0.76% |
| 2025-04-02 | 9.23 | 9.38 | 9.21 | 9.26 | 9.26 | qfq | 4,343,300 | 40,401,548 | 0.22% |
| 2025-04-01 | 9.29 | 9.40 | 9.21 | 9.24 | 9.24 | qfq | 5,061,900 | 47,105,174 | 0.33% |
| 2025-03-31 | 9.30 | 9.31 | 9.02 | 9.21 | 9.21 | qfq | 8,448,335 | 77,240,113 | -1.71% |
| 2025-03-28 | 9.61 | 9.68 | 9.35 | 9.37 | 9.37 | qfq | 7,176,500 | 68,048,325 | -2.80% |
| 2025-03-27 | 9.53 | 9.73 | 9.34 | 9.64 | 9.64 | qfq | 8,068,000 | 77,091,458 | 0.31% |
| 2025-03-26 | 9.57 | 9.76 | 9.50 | 9.61 | 9.61 | qfq | 7,455,095 | 71,906,231 | 0.42% |
| 2025-03-25 | 9.84 | 9.84 | 9.50 | 9.57 | 9.57 | qfq | 9,681,730 | 93,077,823 | -2.25% |
| 2025-03-24 | 10.21 | 10.27 | 9.48 | 9.79 | 9.79 | qfq | 14,894,500 | 146,027,806 | -4.02% |
| 2025-03-21 | 10.40 | 10.46 | 10.15 | 10.20 | 10.20 | qfq | 11,587,370 | 118,772,704 | -2.49% |
| 2025-03-20 | 10.62 | 10.75 | 10.45 | 10.46 | 10.46 | qfq | 9,089,000 | 96,102,879 | -1.51% |
| 2025-03-19 | 10.78 | 10.85 | 10.53 | 10.62 | 10.62 | qfq | 10,914,335 | 116,554,770 | -2.30% |
| 2025-03-18 | 10.89 | 11.18 | 10.81 | 10.87 | 10.87 | qfq | 12,380,535 | 135,544,135 | 0.18% |
| 2025-03-17 | 10.80 | 11.13 | 10.79 | 10.85 | 10.85 | qfq | 13,840,146 | 151,244,012 | -0.09% |
| 2025-03-14 | 10.56 | 10.96 | 10.43 | 10.86 | 10.86 | qfq | 17,285,210 | 186,004,472 | 2.84% |
| 2025-03-13 | 11.04 | 11.07 | 10.38 | 10.56 | 10.56 | qfq | 20,630,700 | 219,615,523 | -4.61% |
| 2025-03-12 | 11.22 | 11.35 | 11.07 | 11.07 | 11.07 | qfq | 17,499,800 | 196,186,812 | -1.34% |
| 2025-03-11 | 11.09 | 11.25 | 10.84 | 11.22 | 11.22 | qfq | 15,009,265 | 165,836,514 | 0.09% |
| 2025-03-10 | 11.12 | 11.45 | 11.12 | 11.21 | 11.21 | qfq | 15,773,209 | 177,424,684 | 0.90% |
| 2025-03-07 | 11.66 | 11.79 | 11.04 | 11.11 | 11.11 | qfq | 32,856,290 | 376,849,976 | -6.95% |
| 2025-03-06 | 11.80 | 12.50 | 11.40 | 11.94 | 11.94 | qfq | 42,761,795 | 508,228,342 | 0.76% |
| 2025-03-05 | 12.10 | 12.26 | 11.65 | 11.85 | 11.85 | qfq | 37,136,403 | 441,980,967 | -3.58% |
| 2025-03-04 | 11.71 | 12.52 | 11.51 | 12.29 | 12.29 | qfq | 51,476,074 | 620,734,884 | 1.07% |
| 2025-03-03 | 11.30 | 12.68 | 10.90 | 12.16 | 12.16 | qfq | 56,659,843 | 663,966,463 | 8.96% |
| 2025-02-28 | 10.88 | 11.74 | 10.86 | 11.16 | 11.16 | qfq | 46,480,853 | 524,792,924 | 2.29% |
| 2025-02-27 | 11.17 | 11.33 | 10.73 | 10.91 | 10.91 | qfq | 33,336,787 | 367,303,633 | -3.71% |
| 2025-02-26 | 10.89 | 11.44 | 10.51 | 11.33 | 11.33 | qfq | 53,052,131 | 579,386,086 | 4.14% |
| 2025-02-25 | 9.94 | 11.70 | 9.70 | 10.88 | 10.88 | qfq | 62,099,474 | 679,648,204 | 9.13% |
| 2025-02-24 | 9.77 | 10.16 | 9.60 | 9.97 | 9.97 | qfq | 22,619,066 | 225,079,541 | 1.84% |
| 2025-02-21 | 9.80 | 9.84 | 9.35 | 9.79 | 9.79 | qfq | 18,802,315 | 181,052,552 | -0.10% |
| 2025-02-20 | 9.83 | 9.99 | 9.74 | 9.80 | 9.80 | qfq | 12,092,060 | 118,957,104 | 0.20% |
| 2025-02-19 | 9.56 | 9.80 | 9.52 | 9.78 | 9.78 | qfq | 12,238,500 | 118,835,889 | 1.98% |
| 2025-02-18 | 10.21 | 10.34 | 9.55 | 9.59 | 9.59 | qfq | 18,046,080 | 178,986,920 | -6.71% |
| 2025-02-17 | 10.35 | 10.45 | 10.11 | 10.28 | 10.28 | qfq | 14,371,450 | 148,084,377 | 0.98% |
| 2025-02-14 | 10.20 | 10.29 | 10.01 | 10.18 | 10.18 | qfq | 12,191,500 | 124,138,720 | -0.59% |
| 2025-02-13 | 10.32 | 10.39 | 10.12 | 10.24 | 10.24 | qfq | 12,243,500 | 125,603,347 | -0.68% |
| 2025-02-12 | 10.16 | 10.40 | 10.11 | 10.31 | 10.31 | qfq | 12,875,700 | 132,348,254 | 1.48% |
| 2025-02-11 | 10.32 | 10.35 | 10.08 | 10.16 | 10.16 | qfq | 14,249,000 | 144,688,581 | -2.03% |
| 2025-02-10 | 10.00 | 10.38 | 10.00 | 10.37 | 10.37 | qfq | 17,963,500 | 183,630,212 | 4.01% |
| 2025-02-07 | 9.71 | 10.14 | 9.65 | 9.97 | 9.97 | qfq | 21,571,285 | 213,520,528 | 3.10% |
| 2025-02-06 | 9.38 | 9.68 | 9.16 | 9.67 | 9.67 | qfq | 15,345,300 | 145,211,357 | 4.31% |
| 2025-02-05 | 9.09 | 9.45 | 9.03 | 9.27 | 9.27 | qfq | 12,168,000 | 112,874,803 | 3.58% |
| 2025-01-27 | 9.29 | 9.41 | 8.90 | 8.95 | 8.95 | qfq | 11,476,700 | 104,331,377 | -3.35% |
| 2025-01-24 | 9.02 | 9.31 | 8.91 | 9.26 | 9.26 | qfq | 11,485,800 | 105,049,930 | 2.89% |
| 2025-01-23 | 9.25 | 9.60 | 8.99 | 9.00 | 9.00 | qfq | 12,794,275 | 119,212,916 | -0.99% |
| 2025-01-22 | 9.27 | 9.27 | 9.03 | 9.09 | 9.09 | qfq | 9,204,750 | 83,957,989 | -2.57% |
| 2025-01-21 | 9.60 | 9.63 | 9.24 | 9.33 | 9.33 | qfq | 10,762,325 | 100,602,807 | -2.20% |
| 2025-01-20 | 9.75 | 9.85 | 9.41 | 9.54 | 9.54 | qfq | 10,650,800 | 102,299,279 | -0.31% |
| 2025-01-17 | 9.60 | 9.70 | 9.50 | 9.57 | 9.57 | qfq | 9,589,600 | 91,986,548 | -1.03% |
| 2025-01-16 | 9.65 | 10.00 | 9.56 | 9.67 | 9.67 | qfq | 15,030,300 | 146,880,398 | 0.94% |
| 2025-01-15 | 9.69 | 9.79 | 9.51 | 9.58 | 9.58 | qfq | 13,039,405 | 125,708,485 | -1.03% |
| 2025-01-14 | 9.25 | 9.70 | 9.05 | 9.68 | 9.68 | qfq | 18,308,295 | 173,324,605 | 7.56% |
| 2025-01-13 | 8.81 | 9.04 | 8.46 | 9.00 | 9.00 | qfq | 12,743,221 | 112,190,878 | 1.24% |
| 2025-01-10 | 9.44 | 9.57 | 8.89 | 8.89 | 8.89 | qfq | 13,743,275 | 126,980,538 | -5.83% |
| 2025-01-09 | 9.41 | 9.54 | 9.33 | 9.44 | 9.44 | qfq | 13,988,775 | 132,336,386 | 0.32% |
| 2025-01-08 | 9.28 | 9.55 | 8.91 | 9.41 | 9.41 | qfq | 20,922,300 | 194,121,598 | 1.18% |
| 2025-01-07 | 9.06 | 9.30 | 8.93 | 9.30 | 9.30 | qfq | 17,961,945 | 164,493,653 | 4.73% |
| 2025-01-06 | 8.87 | 9.09 | 8.40 | 8.88 | 8.88 | qfq | 18,110,995 | 159,512,050 | -0.67% |
| 2025-01-03 | 9.70 | 9.73 | 8.93 | 8.94 | 8.94 | qfq | 18,751,900 | 172,498,999 | -5.80% |
| 2025-01-02 | 9.88 | 9.96 | 9.38 | 9.49 | 9.49 | qfq | 21,517,025 | 207,593,695 | -4.81% |
| 2024-12-31 | 10.70 | 10.78 | 9.97 | 9.97 | 9.97 | qfq | 17,783,075 | 182,119,867 | -6.03% |
| 2024-12-30 | 10.88 | 11.03 | 10.54 | 10.61 | 10.61 | qfq | 17,427,450 | 185,787,817 | -4.16% |
| 2024-12-27 | 11.01 | 11.41 | 10.82 | 11.07 | 11.07 | qfq | 15,323,640 | 171,436,470 | 0.45% |
| 2024-12-26 | 11.18 | 11.29 | 10.92 | 11.02 | 11.02 | qfq | 16,304,550 | 180,632,369 | -1.43% |
| 2024-12-25 | 11.81 | 11.81 | 11.01 | 11.18 | 11.18 | qfq | 17,996,590 | 203,061,644 | -6.13% |
| 2024-12-24 | 12.24 | 12.30 | 11.42 | 11.91 | 11.91 | qfq | 22,862,925 | 269,094,534 | -2.70% |
| 2024-12-23 | 13.23 | 13.23 | 12.20 | 12.24 | 12.24 | qfq | 19,175,472 | 241,191,988 | -7.62% |
| 2024-12-20 | 12.98 | 13.31 | 12.84 | 13.25 | 13.25 | qfq | 14,943,383 | 195,585,784 | 2.71% |
| 2024-12-19 | 12.73 | 13.05 | 12.72 | 12.90 | 12.90 | qfq | 12,121,500 | 156,641,060 | -0.62% |
| 2024-12-18 | 12.85 | 13.14 | 12.62 | 12.98 | 12.98 | qfq | 12,728,320 | 165,053,839 | 0.93% |
| 2024-12-17 | 13.40 | 13.60 | 12.84 | 12.86 | 12.86 | qfq | 15,511,000 | 202,478,747 | -4.46% |
| 2024-12-16 | 13.65 | 13.89 | 13.34 | 13.46 | 13.46 | qfq | 14,558,110 | 197,169,760 | -2.11% |
| 2024-12-13 | 14.03 | 14.15 | 13.67 | 13.75 | 13.75 | qfq | 21,959,160 | 304,533,022 | -3.51% |
| 2024-12-12 | 13.82 | 14.50 | 13.78 | 14.25 | 14.25 | qfq | 28,711,065 | 409,049,225 | 2.15% |
| 2024-12-11 | 13.45 | 14.23 | 13.30 | 13.95 | 13.95 | qfq | 22,782,632 | 314,460,042 | 2.35% |
| 2024-12-10 | 14.67 | 14.67 | 13.50 | 13.63 | 13.63 | qfq | 35,039,167 | 492,540,988 | -2.36% |
| 2024-12-09 | 14.75 | 14.79 | 13.94 | 13.96 | 13.96 | qfq | 35,543,900 | 508,130,212 | -7.12% |
| 2024-12-06 | 14.88 | 15.65 | 14.80 | 15.03 | 15.03 | qfq | 42,213,508 | 643,618,330 | 0.33% |
| 2024-12-05 | 14.65 | 15.18 | 14.58 | 14.98 | 14.98 | qfq | 30,321,263 | 451,056,152 | -0.07% |
| 2024-12-04 | 14.26 | 15.39 | 14.00 | 14.99 | 14.99 | qfq | 45,281,635 | 675,102,492 | 3.38% |
| 2024-12-03 | 14.44 | 15.30 | 14.29 | 14.50 | 14.50 | qfq | 36,141,219 | 534,858,720 | 0.83% |
| 2024-12-02 | 14.09 | 14.47 | 14.07 | 14.38 | 14.38 | qfq | 33,782,255 | 482,464,965 | -1.71% |
| 2024-11-29 | 13.45 | 15.30 | 13.45 | 14.63 | 14.63 | qfq | 51,633,491 | 749,421,441 | 5.71% |
| 2024-11-28 | 13.56 | 13.97 | 13.35 | 13.84 | 13.84 | qfq | 32,124,000 | 441,210,126 | 3.59% |
| 2024-11-27 | 12.95 | 13.41 | 12.42 | 13.36 | 13.36 | qfq | 23,021,700 | 299,088,341 | 1.98% |
| 2024-11-26 | 12.90 | 13.58 | 12.81 | 13.10 | 13.10 | qfq | 25,662,205 | 336,492,524 | -0.68% |
| 2024-11-25 | 12.59 | 13.77 | 12.37 | 13.19 | 13.19 | qfq | 33,821,500 | 442,045,192 | 5.18% |
| 2024-11-22 | 13.13 | 13.30 | 12.53 | 12.54 | 12.54 | qfq | 26,921,650 | 346,359,607 | -5.43% |
| 2024-11-21 | 13.55 | 13.66 | 13.10 | 13.26 | 13.26 | qfq | 26,241,107 | 350,960,816 | -2.71% |
| 2024-11-20 | 13.30 | 14.29 | 13.10 | 13.63 | 13.63 | qfq | 31,380,652 | 428,861,034 | 2.02% |
| 2024-11-19 | 12.86 | 13.37 | 12.45 | 13.36 | 13.36 | qfq | 27,393,200 | 352,372,805 | 6.54% |
| 2024-11-18 | 14.06 | 14.06 | 12.43 | 12.54 | 12.54 | qfq | 38,448,000 | 497,950,300 | -11.69% |
| 2024-11-15 | 15.29 | 15.70 | 14.02 | 14.20 | 14.20 | qfq | 40,338,599 | 600,684,175 | -9.15% |
| 2024-11-14 | 15.56 | 16.28 | 15.31 | 15.63 | 15.63 | qfq | 39,873,180 | 634,828,036 | -0.76% |
| 2024-11-13 | 15.90 | 16.10 | 15.36 | 15.75 | 15.75 | qfq | 31,593,425 | 496,488,591 | -2.48% |
| 2024-11-12 | 15.70 | 16.38 | 15.32 | 16.15 | 16.15 | qfq | 55,275,611 | 876,542,701 | 2.22% |
| 2024-11-11 | 15.46 | 16.23 | 15.46 | 15.80 | 15.80 | qfq | 53,191,385 | 843,433,617 | -0.69% |
| 2024-11-08 | 17.00 | 17.30 | 15.80 | 15.91 | 15.91 | qfq | 89,285,304 | 1,465,373,078 | -8.25% |
| 2024-11-07 | 15.70 | 18.68 | 15.16 | 17.34 | 17.34 | qfq | 138,124,704 | 2,255,031,906 | -0.40% |
| 2024-11-06 | 17.41 | 17.41 | 16.25 | 17.41 | 17.41 | qfq | 117,944,265 | 2,047,438,994 | 19.99% |
| 2024-11-05 | 12.14 | 14.51 | 11.99 | 14.51 | 14.51 | qfq | 53,403,840 | 737,389,232 | 20.02% |
| 2024-11-04 | 11.60 | 12.11 | 11.40 | 12.09 | 12.09 | qfq | 32,042,505 | 374,801,542 | 1.60% |
| 2024-11-01 | 13.75 | 13.84 | 11.87 | 11.90 | 11.90 | qfq | 56,265,789 | 699,221,507 | -13.77% |
| 2024-10-31 | 13.95 | 14.39 | 13.75 | 13.80 | 13.80 | qfq | 43,424,400 | 608,291,044 | -2.82% |
| 2024-10-30 | 13.63 | 14.87 | 13.45 | 14.20 | 14.20 | qfq | 46,569,820 | 663,918,881 | 1.36% |
| 2024-10-29 | 14.48 | 14.78 | 13.90 | 14.01 | 14.01 | qfq | 47,507,595 | 678,044,448 | -5.15% |
| 2024-10-28 | 13.58 | 15.31 | 13.30 | 14.77 | 14.77 | qfq | 71,273,315 | 1,029,289,645 | 10.72% |
| 2024-10-25 | 12.90 | 13.68 | 12.69 | 13.34 | 13.34 | qfq | 40,520,440 | 532,376,109 | 4.14% |
| 2024-10-24 | 12.55 | 13.00 | 12.27 | 12.81 | 12.81 | qfq | 32,058,969 | 405,768,872 | 1.26% |
| 2024-10-23 | 13.13 | 13.44 | 12.60 | 12.65 | 12.65 | qfq | 41,351,920 | 535,903,672 | -5.10% |
| 2024-10-22 | 13.76 | 14.20 | 13.05 | 13.33 | 13.33 | qfq | 48,417,564 | 656,237,995 | -4.79% |
| 2024-10-21 | 13.73 | 14.53 | 13.72 | 14.00 | 14.00 | qfq | 66,704,209 | 943,443,946 | 0.86% |
| 2024-10-18 | 13.06 | 14.44 | 12.53 | 13.88 | 13.88 | qfq | 70,851,129 | 954,605,674 | 3.89% |
| 2024-10-17 | 13.78 | 14.32 | 13.22 | 13.36 | 13.36 | qfq | 52,832,785 | 725,743,013 | -0.37% |
| 2024-10-16 | 13.74 | 14.33 | 13.18 | 13.41 | 13.41 | qfq | 67,950,580 | 932,404,023 | -7.13% |
| 2024-10-15 | 14.10 | 16.68 | 13.87 | 14.44 | 14.44 | qfq | 102,002,669 | 1,553,078,143 | -2.37% |
| 2024-10-14 | 13.88 | 14.99 | 12.18 | 14.79 | 14.79 | qfq | 88,200,744 | 1,199,253,896 | 5.34% |
| 2024-10-11 | 13.17 | 15.50 | 13.02 | 14.04 | 14.04 | qfq | 94,725,676 | 1,362,884,860 | 1.74% |
| 2024-10-10 | 13.31 | 14.69 | 11.44 | 13.80 | 13.80 | qfq | 83,815,724 | 1,094,174,684 | 5.50% |
| 2024-10-09 | 12.50 | 15.15 | 12.00 | 13.08 | 13.08 | qfq | 103,136,938 | 1,401,174,001 | -0.76% |
| 2024-10-08 | 13.18 | 13.18 | 11.52 | 13.18 | 13.18 | qfq | 68,616,405 | 882,853,653 | 20.04% |
| 2024-09-30 | 9.90 | 10.98 | 9.30 | 10.98 | 10.98 | qfq | 71,788,323 | 740,909,412 | 20.00% |
| 2024-09-27 | 8.54 | 9.58 | 8.30 | 9.15 | 9.15 | qfq | 67,300,983 | 594,364,619 | 9.58% |
| 2024-09-26 | 7.95 | 8.43 | 7.91 | 8.35 | 8.35 | qfq | 51,128,110 | 420,511,002 | 2.83% |
| 2024-09-25 | 8.23 | 9.08 | 8.11 | 8.12 | 8.12 | qfq | 76,897,982 | 652,363,896 | -2.40% |
| 2024-09-24 | 7.65 | 8.66 | 7.44 | 8.32 | 8.32 | qfq | 77,750,017 | 621,436,419 | 9.04% |
| 2024-09-23 | 7.51 | 7.79 | 7.28 | 7.63 | 7.63 | qfq | 60,347,773 | 456,114,431 | -2.18% |
| 2024-09-20 | 7.45 | 7.91 | 7.21 | 7.80 | 7.80 | qfq | 90,469,395 | 684,553,084 | 4.84% |
| 2024-09-19 | 6.28 | 7.44 | 6.24 | 7.44 | 7.44 | qfq | 74,310,890 | 530,771,895 | 20.00% |
| 2024-09-18 | 6.43 | 6.52 | 6.09 | 6.20 | 6.20 | qfq | 18,042,025 | 112,984,740 | -4.32% |
| 2024-09-13 | 6.74 | 6.77 | 6.42 | 6.48 | 6.48 | qfq | 23,221,700 | 153,363,414 | -3.86% |
| 2024-09-12 | 6.41 | 6.78 | 6.33 | 6.74 | 6.74 | qfq | 34,935,218 | 230,687,593 | 5.48% |
| 2024-09-11 | 6.50 | 6.54 | 6.30 | 6.39 | 6.39 | qfq | 14,975,150 | 95,972,472 | -1.84% |
| 2024-09-10 | 6.49 | 6.54 | 6.25 | 6.51 | 6.51 | qfq | 17,739,450 | 113,310,643 | 1.24% |
| 2024-09-09 | 6.44 | 6.62 | 6.22 | 6.43 | 6.43 | qfq | 20,769,445 | 134,179,887 | -1.38% |
| 2024-09-06 | 6.51 | 6.66 | 6.39 | 6.52 | 6.52 | qfq | 26,439,170 | 172,572,315 | 0.31% |
| 2024-09-05 | 6.29 | 6.58 | 6.28 | 6.50 | 6.50 | qfq | 24,871,070 | 160,922,125 | 3.50% |
| 2024-09-04 | 6.21 | 6.35 | 6.08 | 6.28 | 6.28 | qfq | 18,243,500 | 113,519,142 | -0.79% |
| 2024-09-03 | 5.98 | 6.34 | 5.98 | 6.33 | 6.33 | qfq | 23,586,705 | 145,904,965 | 6.21% |
| 2024-09-02 | 6.21 | 6.25 | 5.95 | 5.96 | 5.96 | qfq | 15,131,002 | 92,009,206 | -4.03% |
| 2024-08-30 | 6.10 | 6.34 | 6.04 | 6.21 | 6.21 | qfq | 22,083,874 | 137,423,504 | 1.64% |
| 2024-08-29 | 5.76 | 6.28 | 5.69 | 6.11 | 6.11 | qfq | 27,961,301 | 169,991,161 | 4.98% |
| 2024-08-28 | 5.88 | 6.03 | 5.79 | 5.82 | 5.82 | qfq | 13,733,800 | 81,100,492 | -1.69% |
| 2024-08-27 | 6.10 | 6.15 | 5.90 | 5.92 | 5.92 | qfq | 13,207,000 | 79,172,799 | -3.74% |
| 2024-08-26 | 6.27 | 6.28 | 6.08 | 6.15 | 6.15 | qfq | 14,842,321 | 91,389,851 | -2.84% |
| 2024-08-23 | 6.37 | 6.65 | 6.12 | 6.33 | 6.33 | qfq | 20,803,100 | 132,132,656 | -0.16% |
| 2024-08-22 | 6.63 | 6.75 | 6.32 | 6.34 | 6.34 | qfq | 21,145,519 | 137,093,610 | -4.95% |
| 2024-08-21 | 6.63 | 6.85 | 6.44 | 6.67 | 6.67 | qfq | 23,891,727 | 157,452,503 | 0.30% |
| 2024-08-20 | 6.78 | 6.99 | 6.51 | 6.65 | 6.65 | qfq | 25,742,945 | 171,939,382 | -1.92% |
| 2024-08-19 | 6.77 | 6.89 | 6.69 | 6.78 | 6.78 | qfq | 34,140,241 | 231,285,887 | -0.15% |
| 2024-08-16 | 6.49 | 6.93 | 6.45 | 6.79 | 6.79 | qfq | 50,768,732 | 339,038,332 | 4.62% |
| 2024-08-15 | 5.64 | 6.75 | 5.62 | 6.49 | 6.49 | qfq | 49,878,635 | 312,075,258 | 13.66% |
| 2024-08-14 | 5.68 | 5.80 | 5.62 | 5.71 | 5.71 | qfq | 13,707,600 | 78,286,363 | 0.71% |
| 2024-08-13 | 5.67 | 5.72 | 5.51 | 5.67 | 5.67 | qfq | 14,582,210 | 81,979,945 | 0.18% |
| 2024-08-12 | 5.82 | 5.88 | 5.57 | 5.66 | 5.66 | qfq | 20,432,289 | 115,955,431 | -4.07% |
| 2024-08-09 | 6.19 | 6.23 | 5.85 | 5.90 | 5.90 | qfq | 20,695,760 | 124,472,037 | -4.22% |
| 2024-08-08 | 6.32 | 6.32 | 6.07 | 6.16 | 6.16 | qfq | 20,115,300 | 124,067,560 | -2.69% |
| 2024-08-07 | 6.44 | 6.53 | 6.32 | 6.33 | 6.33 | qfq | 16,575,000 | 105,920,046 | -2.47% |
| 2024-08-06 | 6.39 | 6.49 | 6.27 | 6.49 | 6.49 | qfq | 19,499,857 | 124,508,062 | 3.02% |
| 2024-08-05 | 6.52 | 6.72 | 6.29 | 6.30 | 6.30 | qfq | 22,498,512 | 145,756,428 | -5.41% |
| 2024-08-02 | 6.69 | 6.96 | 6.62 | 6.66 | 6.66 | qfq | 25,152,937 | 169,938,228 | -2.35% |
| 2024-08-01 | 6.90 | 7.00 | 6.78 | 6.82 | 6.82 | qfq | 35,295,300 | 242,553,207 | -2.71% |
| 2024-07-31 | 6.72 | 7.08 | 6.63 | 7.01 | 7.01 | qfq | 46,410,904 | 319,271,719 | 1.89% |
| 2024-07-30 | 6.70 | 7.08 | 6.61 | 6.88 | 6.88 | qfq | 50,255,048 | 344,682,818 | 2.08% |
| 2024-07-29 | 6.96 | 7.56 | 6.66 | 6.74 | 6.74 | qfq | 67,520,434 | 471,268,272 | -2.32% |
| 2024-07-26 | 6.43 | 6.90 | 6.30 | 6.90 | 6.90 | qfq | 59,087,975 | 392,072,138 | 7.31% |
| 2024-07-25 | 5.88 | 6.75 | 5.69 | 6.43 | 6.43 | qfq | 50,782,062 | 316,471,318 | 9.91% |
| 2024-07-24 | 6.01 | 6.14 | 5.81 | 5.85 | 5.85 | qfq | 23,477,429 | 139,280,002 | -3.15% |
| 2024-07-23 | 6.20 | 6.29 | 6.01 | 6.04 | 6.04 | qfq | 28,518,224 | 175,563,802 | -3.36% |
| 2024-07-22 | 5.74 | 6.42 | 5.71 | 6.25 | 6.25 | qfq | 43,159,985 | 262,912,885 | 9.65% |
| 2024-07-19 | 5.81 | 5.85 | 5.63 | 5.70 | 5.70 | qfq | 19,997,778 | 114,895,428 | -2.56% |
| 2024-07-18 | 6.01 | 6.01 | 5.70 | 5.85 | 5.85 | qfq | 28,066,536 | 162,721,286 | -3.78% |
| 2024-07-17 | 5.95 | 6.18 | 5.68 | 6.08 | 6.08 | qfq | 35,207,155 | 208,345,351 | 2.01% |
| 2024-07-16 | 5.91 | 6.01 | 5.76 | 5.96 | 5.96 | qfq | 25,559,250 | 150,679,941 | 1.88% |
| 2024-07-15 | 6.00 | 6.21 | 5.75 | 5.85 | 5.85 | qfq | 34,143,145 | 202,973,514 | -2.50% |
| 2024-07-12 | 6.39 | 6.46 | 5.95 | 6.00 | 6.00 | qfq | 48,877,248 | 301,967,959 | -2.12% |
| 2024-07-11 | 5.20 | 6.13 | 5.17 | 6.13 | 6.13 | qfq | 28,872,854 | 162,762,750 | 19.96% |
| 2024-07-10 | 5.22 | 5.29 | 5.05 | 5.11 | 5.11 | qfq | 12,224,500 | 62,919,165 | -2.29% |
| 2024-07-09 | 5.27 | 5.33 | 5.00 | 5.23 | 5.23 | qfq | 16,349,500 | 84,130,082 | -1.13% |
| 2024-07-08 | 5.61 | 5.63 | 5.22 | 5.29 | 5.29 | qfq | 13,416,000 | 71,833,464 | -4.86% |
| 2024-07-05 | 5.52 | 5.68 | 5.33 | 5.56 | 5.56 | qfq | 13,484,000 | 74,769,637 | 1.09% |
| 2024-07-04 | 5.77 | 5.84 | 5.50 | 5.50 | 5.50 | qfq | 15,943,500 | 89,443,001 | -5.50% |
| 2024-07-03 | 6.02 | 6.12 | 5.79 | 5.82 | 5.82 | qfq | 17,301,769 | 102,418,345 | -2.02% |
| 2024-07-02 | 5.68 | 6.19 | 5.66 | 5.94 | 5.94 | qfq | 26,352,715 | 156,941,788 | 5.51% |
| 2024-07-01 | 5.50 | 5.75 | 5.47 | 5.63 | 5.63 | qfq | 15,897,775 | 89,044,249 | 0.00% |
| 2024-06-28 | 5.93 | 5.97 | 5.60 | 5.63 | 5.63 | qfq | 31,062,313 | 180,336,444 | -7.25% |
| 2024-06-27 | 5.99 | 6.99 | 5.93 | 6.07 | 6.07 | qfq | 37,912,060 | 237,391,593 | 3.41% |
| 2024-06-26 | 5.49 | 5.89 | 5.27 | 5.87 | 5.87 | qfq | 19,326,969 | 107,799,378 | 7.71% |
| 2024-06-25 | 5.69 | 5.72 | 5.37 | 5.45 | 5.45 | qfq | 18,441,700 | 101,187,458 | -3.54% |
| 2024-06-24 | 5.92 | 5.94 | 5.57 | 5.65 | 5.65 | qfq | 16,873,495 | 96,110,341 | -5.36% |
| 2024-06-21 | 6.14 | 6.19 | 5.81 | 5.97 | 5.97 | qfq | 15,043,825 | 89,500,886 | -0.83% |
| 2024-06-20 | 6.40 | 6.41 | 6.01 | 6.02 | 6.02 | qfq | 15,110,801 | 93,097,937 | -5.79% |
| 2024-06-19 | 6.49 | 6.66 | 6.39 | 6.39 | 6.39 | qfq | 14,049,357 | 91,206,749 | -1.69% |
| 2024-06-18 | 6.37 | 6.51 | 6.26 | 6.50 | 6.50 | qfq | 17,274,532 | 110,715,476 | 2.85% |
| 2024-06-17 | 6.40 | 6.41 | 6.22 | 6.32 | 6.32 | qfq | 11,938,552 | 75,461,762 | -1.25% |
| 2024-06-14 | 6.39 | 6.51 | 6.25 | 6.40 | 6.40 | qfq | 14,250,237 | 90,843,209 | 0.47% |
| 2024-06-13 | 6.47 | 6.69 | 6.29 | 6.37 | 6.37 | qfq | 23,542,326 | 151,888,003 | 1.59% |
| 2024-06-12 | 5.97 | 6.34 | 5.88 | 6.27 | 6.27 | qfq | 18,794,375 | 116,495,075 | 5.38% |
| 2024-06-11 | 5.85 | 5.97 | 5.61 | 5.95 | 5.95 | qfq | 16,667,400 | 97,202,232 | 2.59% |
| 2024-06-07 | 5.75 | 6.06 | 5.71 | 5.80 | 5.80 | qfq | 23,450,415 | 137,080,125 | 1.40% |
| 2024-06-06 | 6.23 | 6.26 | 5.60 | 5.72 | 5.72 | qfq | 30,241,272 | 176,419,397 | -8.33% |
| 2024-06-05 | 6.36 | 6.52 | 6.13 | 6.24 | 6.24 | qfq | 18,778,947 | 119,258,782 | -1.58% |
| 2024-06-04 | 6.57 | 6.60 | 6.21 | 6.34 | 6.34 | qfq | 25,020,035 | 158,710,069 | -5.51% |
| 2024-06-03 | 6.96 | 7.08 | 6.62 | 6.71 | 6.71 | qfq | 24,593,980 | 167,852,585 | -4.69% |
| 2024-05-31 | 7.49 | 7.64 | 6.56 | 7.04 | 7.04 | qfq | 31,170,837 | 222,967,544 | -7.12% |
| 2024-05-30 | 7.76 | 7.84 | 7.51 | 7.58 | 7.58 | qfq | 15,303,805 | 117,160,805 | -1.17% |
| 2024-05-29 | 7.83 | 7.99 | 7.24 | 7.67 | 7.67 | qfq | 24,642,085 | 190,240,673 | -4.84% |
| 2024-05-28 | 8.27 | 8.29 | 8.02 | 8.06 | 8.06 | qfq | 11,194,175 | 90,767,546 | -2.42% |
| 2024-05-27 | 8.43 | 8.55 | 7.91 | 8.26 | 8.26 | qfq | 23,544,955 | 191,538,464 | -1.67% |
| 2024-05-24 | 7.85 | 8.64 | 7.63 | 8.40 | 8.40 | qfq | 29,412,204 | 239,476,769 | 6.73% |
| 2024-05-23 | 8.10 | 8.14 | 7.84 | 7.87 | 7.87 | qfq | 11,690,729 | 93,082,433 | -2.11% |
| 2024-05-22 | 7.91 | 8.06 | 7.85 | 8.04 | 8.04 | qfq | 11,000,552 | 87,719,218 | 1.26% |
| 2024-05-21 | 8.16 | 8.16 | 7.88 | 7.94 | 7.94 | qfq | 13,239,400 | 105,549,831 | -1.73% |
| 2024-05-20 | 8.21 | 8.43 | 8.01 | 8.08 | 8.08 | qfq | 16,720,700 | 136,963,507 | -1.82% |
| 2024-05-17 | 8.37 | 8.47 | 8.06 | 8.23 | 8.23 | qfq | 14,310,075 | 118,502,273 | -1.67% |
| 2024-05-16 | 8.33 | 8.55 | 8.28 | 8.37 | 8.37 | qfq | 10,942,760 | 92,144,166 | 1.58% |
| 2024-05-15 | 8.15 | 8.38 | 8.11 | 8.24 | 8.24 | qfq | 11,024,340 | 91,213,960 | -0.36% |
| 2024-05-14 | 8.04 | 8.28 | 8.02 | 8.27 | 8.27 | qfq | 15,069,900 | 123,287,440 | 3.12% |
| 2024-05-13 | 8.48 | 8.48 | 8.00 | 8.02 | 8.02 | qfq | 17,579,650 | 142,444,354 | -4.52% |
| 2024-05-10 | 8.79 | 8.88 | 8.35 | 8.40 | 8.40 | qfq | 22,018,106 | 186,711,034 | -4.22% |
| 2024-05-09 | 8.93 | 9.34 | 8.76 | 8.77 | 8.77 | qfq | 27,060,400 | 242,799,882 | -3.63% |
| 2024-05-08 | 9.50 | 9.54 | 8.99 | 9.10 | 9.10 | qfq | 24,018,800 | 219,982,272 | -4.61% |
| 2024-05-07 | 9.74 | 9.96 | 9.32 | 9.54 | 9.54 | qfq | 29,647,015 | 285,090,645 | -0.83% |
| 2024-05-06 | 9.10 | 9.74 | 9.10 | 9.62 | 9.62 | qfq | 33,445,430 | 315,493,816 | 6.18% |
| 2024-04-30 | 9.01 | 9.67 | 8.97 | 9.06 | 9.06 | qfq | 38,029,678 | 352,266,174 | 2.14% |
| 2024-04-29 | 8.80 | 9.13 | 8.62 | 8.87 | 8.87 | qfq | 27,557,615 | 244,519,466 | -0.67% |
| 2024-04-26 | 7.28 | 9.34 | 7.23 | 8.93 | 8.93 | qfq | 49,059,366 | 418,316,481 | 0.56% |
| 2024-04-25 | 9.17 | 9.63 | 8.81 | 8.88 | 8.88 | qfq | 32,442,115 | 296,593,420 | -3.58% |
| 2024-04-24 | 9.10 | 9.39 | 8.99 | 9.21 | 9.21 | qfq | 17,667,000 | 162,556,217 | 1.88% |
| 2024-04-23 | 8.84 | 9.12 | 8.80 | 9.04 | 9.04 | qfq | 21,118,114 | 189,869,483 | 1.80% |
| 2024-04-22 | 8.44 | 9.36 | 8.29 | 8.88 | 8.88 | qfq | 37,852,550 | 339,903,020 | 0.00% |
| 2024-04-19 | 10.11 | 10.55 | 8.88 | 8.88 | 8.88 | qfq | 63,675,758 | 590,949,457 | -20.00% |
| 2024-04-18 | 11.80 | 11.87 | 10.98 | 11.10 | 11.10 | qfq | 13,520,500 | 151,843,729 | -2.29% |
| 2024-04-17 | 10.16 | 11.43 | 10.16 | 11.36 | 11.36 | qfq | 15,631,650 | 173,099,203 | 15.21% |
| 2024-04-16 | 11.01 | 11.29 | 9.84 | 9.86 | 9.86 | qfq | 16,307,208 | 167,217,535 | -12.04% |
| 2024-04-15 | 12.00 | 12.14 | 10.50 | 11.21 | 11.21 | qfq | 16,590,534 | 187,042,885 | -6.97% |
| 2024-04-12 | 12.49 | 12.55 | 11.90 | 12.05 | 12.05 | qfq | 8,228,300 | 100,772,256 | -3.45% |
| 2024-04-11 | 12.26 | 12.77 | 12.06 | 12.48 | 12.48 | qfq | 8,889,970 | 111,358,744 | 2.13% |
| 2024-04-10 | 13.00 | 13.10 | 12.18 | 12.22 | 12.22 | qfq | 8,997,600 | 111,808,122 | -5.86% |
| 2024-04-09 | 13.15 | 13.37 | 12.85 | 12.98 | 12.98 | qfq | 5,875,700 | 76,422,957 | -0.92% |
| 2024-04-08 | 13.37 | 13.42 | 13.00 | 13.10 | 13.10 | qfq | 6,182,861 | 81,426,177 | -2.02% |
| 2024-04-03 | 13.80 | 13.98 | 13.12 | 13.37 | 13.37 | qfq | 7,188,625 | 96,305,730 | -3.81% |
| 2024-04-02 | 14.17 | 14.33 | 13.41 | 13.90 | 13.90 | qfq | 10,334,461 | 142,063,850 | -1.91% |
| 2024-04-01 | 13.75 | 14.35 | 13.70 | 14.17 | 14.17 | qfq | 8,836,823 | 124,831,548 | 4.34% |
| 2024-03-29 | 13.58 | 13.72 | 13.27 | 13.58 | 13.58 | qfq | 6,340,685 | 85,376,251 | -0.59% |
| 2024-03-28 | 13.24 | 14.05 | 13.11 | 13.66 | 13.66 | qfq | 11,992,401 | 164,004,879 | 3.48% |
| 2024-03-27 | 14.21 | 14.22 | 13.10 | 13.20 | 13.20 | qfq | 12,503,451 | 168,834,717 | -7.11% |
| 2024-03-26 | 14.89 | 14.89 | 14.00 | 14.21 | 14.21 | qfq | 9,902,869 | 141,525,308 | -2.74% |
| 2024-03-25 | 14.95 | 15.30 | 14.58 | 14.61 | 14.61 | qfq | 9,421,745 | 140,624,967 | -3.82% |
| 2024-03-22 | 15.70 | 15.77 | 14.81 | 15.19 | 15.19 | qfq | 13,007,920 | 197,090,626 | -2.75% |
| 2024-03-21 | 16.22 | 16.35 | 15.45 | 15.62 | 15.62 | qfq | 14,641,570 | 230,877,290 | -3.70% |
| 2024-03-20 | 16.11 | 16.50 | 15.85 | 16.22 | 16.22 | qfq | 15,522,339 | 251,512,346 | 0.68% |
| 2024-03-19 | 15.99 | 16.28 | 15.80 | 16.11 | 16.11 | qfq | 14,182,095 | 227,703,976 | 1.32% |
| 2024-03-18 | 15.25 | 15.95 | 14.65 | 15.90 | 15.90 | qfq | 20,138,775 | 308,918,315 | 5.79% |
| 2024-03-15 | 15.22 | 15.37 | 14.75 | 15.03 | 15.03 | qfq | 13,000,346 | 194,710,355 | -1.31% |
| 2024-03-14 | 16.33 | 17.16 | 15.01 | 15.23 | 15.23 | qfq | 27,129,800 | 432,769,585 | -5.34% |
| 2024-03-13 | 15.25 | 16.58 | 15.08 | 16.09 | 16.09 | qfq | 21,177,579 | 334,952,040 | 5.44% |
| 2024-03-12 | 15.26 | 15.51 | 14.78 | 15.26 | 15.26 | qfq | 13,086,005 | 197,698,558 | -0.91% |
| 2024-03-11 | 14.87 | 15.64 | 14.80 | 15.40 | 15.40 | qfq | 15,033,200 | 230,552,789 | 3.49% |
| 2024-03-08 | 14.30 | 15.05 | 14.19 | 14.88 | 14.88 | qfq | 15,249,835 | 223,793,406 | 4.94% |
| 2024-03-07 | 15.60 | 15.63 | 14.10 | 14.18 | 14.18 | qfq | 22,191,766 | 325,818,799 | -9.39% |
| 2024-03-06 | 15.78 | 16.05 | 15.15 | 15.65 | 15.65 | qfq | 14,239,031 | 220,877,044 | -2.25% |
| 2024-03-05 | 14.92 | 16.22 | 14.79 | 16.01 | 16.01 | qfq | 20,948,315 | 329,581,130 | 6.66% |
| 2024-03-04 | 15.62 | 15.66 | 14.62 | 15.01 | 15.01 | qfq | 14,534,215 | 218,297,049 | -3.10% |
| 2024-03-01 | 14.55 | 15.76 | 14.55 | 15.49 | 15.49 | qfq | 20,318,456 | 311,063,900 | 6.46% |
| 2024-02-29 | 13.30 | 14.55 | 13.30 | 14.55 | 14.55 | qfq | 12,811,631 | 182,127,781 | 5.28% |
| 2024-02-28 | 14.80 | 15.28 | 13.73 | 13.82 | 13.82 | qfq | 17,547,891 | 256,292,540 | -7.06% |
| 2024-02-27 | 14.75 | 14.95 | 14.11 | 14.87 | 14.87 | qfq | 17,091,406 | 248,562,808 | -0.40% |
| 2024-02-26 | 14.01 | 15.16 | 13.76 | 14.93 | 14.93 | qfq | 18,986,200 | 276,582,282 | 7.88% |
| 2024-02-23 | 13.20 | 13.88 | 13.01 | 13.84 | 13.84 | qfq | 12,598,660 | 169,933,767 | 4.85% |
| 2024-02-22 | 12.50 | 13.30 | 12.41 | 13.20 | 13.20 | qfq | 12,882,550 | 166,527,139 | 5.43% |
| 2024-02-21 | 12.20 | 13.07 | 12.11 | 12.52 | 12.52 | qfq | 13,493,520 | 170,320,686 | 1.29% |
| 2024-02-20 | 12.10 | 12.95 | 12.00 | 12.36 | 12.36 | qfq | 19,736,923 | 246,763,111 | 1.48% |
| 2024-02-19 | 10.48 | 12.18 | 10.48 | 12.18 | 12.18 | qfq | 22,668,601 | 261,164,184 | 20.00% |
| 2024-02-08 | 9.67 | 10.56 | 8.01 | 10.15 | 10.15 | qfq | 21,548,505 | 204,271,109 | 6.73% |
| 2024-02-07 | 10.44 | 10.44 | 9.20 | 9.51 | 9.51 | qfq | 22,265,857 | 217,323,518 | -10.20% |
| 2024-02-06 | 10.26 | 10.84 | 9.49 | 10.59 | 10.59 | qfq | 21,605,950 | 217,275,337 | -1.85% |
| 2024-02-05 | 11.92 | 12.00 | 9.69 | 10.79 | 10.79 | qfq | 25,721,250 | 272,067,130 | -9.48% |
| 2024-02-02 | 12.66 | 12.96 | 11.40 | 11.92 | 11.92 | qfq | 10,920,280 | 133,259,581 | -5.70% |
| 2024-02-01 | 12.61 | 12.98 | 12.18 | 12.64 | 12.64 | qfq | 9,738,450 | 122,695,602 | -0.16% |
| 2024-01-31 | 13.55 | 13.55 | 12.50 | 12.66 | 12.66 | qfq | 10,962,990 | 142,006,138 | -6.01% |
| 2024-01-30 | 13.77 | 14.13 | 13.37 | 13.47 | 13.47 | qfq | 7,857,550 | 107,867,534 | -2.67% |
| 2024-01-29 | 14.78 | 14.85 | 13.75 | 13.84 | 13.84 | qfq | 10,361,700 | 146,051,290 | -5.91% |
| 2024-01-26 | 14.87 | 15.30 | 14.38 | 14.71 | 14.71 | qfq | 12,234,346 | 181,548,230 | 1.59% |
| 2024-01-25 | 14.09 | 14.55 | 13.80 | 14.48 | 14.48 | qfq | 8,141,900 | 116,232,805 | 2.84% |
| 2024-01-24 | 14.00 | 14.29 | 13.45 | 14.08 | 14.08 | qfq | 8,997,500 | 124,717,991 | 1.15% |
| 2024-01-23 | 13.61 | 14.19 | 13.33 | 13.92 | 13.92 | qfq | 12,509,205 | 171,369,165 | 3.11% |
| 2024-01-22 | 14.98 | 14.98 | 13.41 | 13.50 | 13.50 | qfq | 12,420,833 | 174,272,757 | -8.41% |
| 2024-01-19 | 15.21 | 15.21 | 14.65 | 14.74 | 14.74 | qfq | 6,772,270 | 100,392,624 | -2.38% |
| 2024-01-18 | 15.30 | 15.51 | 14.58 | 15.10 | 15.10 | qfq | 13,447,370 | 200,618,385 | -2.33% |
| 2024-01-17 | 16.19 | 16.29 | 15.41 | 15.46 | 15.46 | qfq | 6,245,020 | 98,167,829 | -4.33% |
| 2024-01-16 | 16.34 | 16.36 | 15.71 | 16.16 | 16.16 | qfq | 5,710,700 | 90,985,247 | -0.31% |
| 2024-01-15 | 16.30 | 16.50 | 16.00 | 16.21 | 16.21 | qfq | 7,066,000 | 114,575,225 | -0.86% |
| 2024-01-12 | 16.90 | 16.91 | 16.21 | 16.35 | 16.35 | qfq | 6,934,800 | 113,985,512 | -3.02% |
| 2024-01-11 | 16.46 | 17.22 | 16.38 | 16.86 | 16.86 | qfq | 8,047,720 | 135,820,796 | 2.74% |
| 2024-01-10 | 16.57 | 16.67 | 16.08 | 16.41 | 16.41 | qfq | 7,697,845 | 126,512,838 | -1.85% |
| 2024-01-09 | 17.04 | 17.32 | 16.49 | 16.72 | 16.72 | qfq | 10,016,925 | 168,775,891 | -1.42% |
| 2024-01-08 | 17.10 | 17.35 | 16.83 | 16.96 | 16.96 | qfq | 7,179,999 | 122,360,313 | -0.82% |
| 2024-01-05 | 17.91 | 17.91 | 16.88 | 17.10 | 17.10 | qfq | 9,260,725 | 160,177,310 | -4.04% |
| 2024-01-04 | 18.10 | 18.11 | 17.44 | 17.82 | 17.82 | qfq | 8,194,307 | 145,271,996 | -0.78% |
| 2024-01-03 | 18.30 | 18.74 | 17.60 | 17.96 | 17.96 | qfq | 12,948,972 | 232,932,955 | -1.54% |
| 2024-01-02 | 17.56 | 18.56 | 17.56 | 18.24 | 18.24 | qfq | 20,102,964 | 364,916,205 | 4.83% |
| 2023-12-29 | 16.12 | 17.40 | 16.12 | 17.40 | 17.40 | qfq | 29,274,565 | 496,509,671 | 9.57% |
| 2023-12-28 | 16.99 | 17.28 | 15.27 | 15.88 | 15.88 | qfq | 41,715,024 | 673,916,089 | -6.37% |
| 2023-12-27 | 21.18 | 21.37 | 16.96 | 16.96 | 16.96 | qfq | 23,002,855 | 434,555,894 | -20.00% |
| 2023-12-26 | 22.10 | 22.60 | 20.71 | 21.20 | 21.20 | qfq | 9,727,482 | 208,354,079 | -4.55% |
| 2023-12-25 | 22.26 | 23.18 | 22.00 | 22.21 | 22.21 | qfq | 6,199,377 | 138,690,437 | 0.91% |
| 2023-12-22 | 22.71 | 23.16 | 21.91 | 22.01 | 22.01 | qfq | 8,083,020 | 180,626,620 | -1.30% |
| 2023-12-21 | 22.45 | 22.50 | 21.37 | 22.30 | 22.30 | qfq | 10,140,217 | 222,420,805 | -0.36% |
| 2023-12-20 | 22.84 | 23.67 | 22.35 | 22.38 | 22.38 | qfq | 8,342,820 | 191,853,391 | -1.97% |
| 2023-12-19 | 22.22 | 23.17 | 21.80 | 22.83 | 22.83 | qfq | 8,699,121 | 196,234,421 | 1.38% |
| 2023-12-18 | 22.34 | 23.65 | 22.34 | 22.52 | 22.52 | qfq | 10,988,668 | 253,291,361 | 0.18% |
| 2023-12-15 | 22.29 | 22.58 | 21.53 | 22.48 | 22.48 | qfq | 12,740,455 | 283,689,061 | 2.74% |
| 2023-12-14 | 24.97 | 24.98 | 21.51 | 21.88 | 21.88 | qfq | 24,180,681 | 560,199,899 | -11.60% |
| 2023-12-13 | 25.66 | 25.97 | 24.60 | 24.75 | 24.75 | qfq | 6,767,075 | 169,314,922 | -3.70% |
| 2023-12-12 | 26.13 | 26.30 | 25.59 | 25.70 | 25.70 | qfq | 6,256,169 | 161,806,307 | -1.15% |
| 2023-12-11 | 24.88 | 26.09 | 24.18 | 26.00 | 26.00 | qfq | 11,203,105 | 281,479,854 | 4.42% |
| 2023-12-08 | 25.50 | 25.50 | 24.20 | 24.90 | 24.90 | qfq | 9,581,750 | 239,065,684 | -2.31% |
| 2023-12-07 | 26.25 | 26.25 | 24.60 | 25.49 | 25.49 | qfq | 8,231,969 | 209,861,351 | -2.86% |
| 2023-12-06 | 26.24 | 26.52 | 25.51 | 26.24 | 26.24 | qfq | 10,085,751 | 262,660,733 | -0.30% |
| 2023-12-05 | 29.29 | 29.29 | 24.70 | 26.32 | 26.32 | qfq | 25,750,030 | 684,892,173 | -10.14% |
| 2023-12-04 | 29.11 | 29.80 | 28.81 | 29.29 | 29.29 | qfq | 7,297,915 | 214,203,520 | 1.03% |
| 2023-12-01 | 28.00 | 29.07 | 27.58 | 28.99 | 28.99 | qfq | 11,509,956 | 327,281,695 | 5.11% |
| 2023-11-30 | 27.14 | 27.78 | 26.90 | 27.58 | 27.58 | qfq | 5,687,750 | 155,071,716 | 1.36% |
| 2023-11-29 | 27.65 | 28.28 | 27.12 | 27.21 | 27.21 | qfq | 5,464,460 | 150,541,332 | -2.51% |
| 2023-11-28 | 27.50 | 28.29 | 27.03 | 27.91 | 27.91 | qfq | 6,722,035 | 186,846,408 | 1.20% |
| 2023-11-27 | 26.50 | 27.89 | 26.50 | 27.58 | 27.58 | qfq | 9,676,180 | 263,989,786 | 5.43% |
| 2023-11-24 | 26.80 | 26.86 | 25.86 | 26.16 | 26.16 | qfq | 5,193,110 | 135,969,531 | -1.58% |
| 2023-11-23 | 26.51 | 26.69 | 25.73 | 26.58 | 26.58 | qfq | 4,989,100 | 131,225,332 | 0.76% |
| 2023-11-22 | 27.30 | 27.60 | 26.14 | 26.38 | 26.38 | qfq | 8,819,200 | 236,370,516 | -3.83% |
| 2023-11-21 | 28.50 | 28.50 | 27.00 | 27.43 | 27.43 | qfq | 9,002,700 | 248,982,063 | -3.25% |
| 2023-11-20 | 26.65 | 28.48 | 26.60 | 28.35 | 28.35 | qfq | 15,033,625 | 417,994,266 | 7.35% |
| 2023-11-17 | 26.01 | 26.75 | 26.00 | 26.41 | 26.41 | qfq | 5,476,060 | 144,254,810 | 0.92% |
| 2023-11-16 | 25.00 | 26.81 | 24.90 | 26.17 | 26.17 | qfq | 12,031,895 | 312,938,906 | 2.51% |
| 2023-11-15 | 26.83 | 27.00 | 25.00 | 25.53 | 25.53 | qfq | 11,128,839 | 284,778,362 | -1.16% |
| 2023-11-14 | 26.04 | 26.05 | 25.56 | 25.83 | 25.83 | qfq | 6,320,343 | 162,864,577 | -0.77% |
| 2023-11-13 | 26.20 | 26.90 | 25.69 | 26.03 | 26.03 | qfq | 9,100,305 | 238,578,240 | -1.55% |
| 2023-11-10 | 26.09 | 26.71 | 25.60 | 26.44 | 26.44 | qfq | 9,547,893 | 251,137,907 | 1.38% |
| 2023-11-09 | 26.00 | 26.28 | 25.57 | 26.08 | 26.08 | qfq | 9,649,150 | 249,893,189 | 0.12% |
| 2023-11-08 | 26.00 | 26.77 | 25.75 | 26.05 | 26.05 | qfq | 13,581,450 | 355,295,008 | -0.04% |
| 2023-11-07 | 23.12 | 26.98 | 23.00 | 26.06 | 26.06 | qfq | 20,850,110 | 528,614,969 | 12.77% |
| 2023-11-06 | 22.41 | 23.45 | 22.30 | 23.11 | 23.11 | qfq | 10,785,600 | 247,733,137 | 3.08% |
| 2023-11-03 | 20.71 | 22.56 | 20.66 | 22.42 | 22.42 | qfq | 12,786,450 | 279,201,813 | 8.52% |
| 2023-11-02 | 20.56 | 21.23 | 20.56 | 20.66 | 20.66 | qfq | 6,199,007 | 129,634,542 | 0.58% |
| 2023-11-01 | 21.07 | 21.30 | 20.51 | 20.54 | 20.54 | qfq | 6,548,120 | 136,672,729 | -1.68% |
| 2023-10-31 | 21.49 | 21.60 | 20.63 | 20.89 | 20.89 | qfq | 7,473,610 | 156,634,178 | -2.79% |
| 2023-10-30 | 20.97 | 21.66 | 20.71 | 21.49 | 21.49 | qfq | 11,409,700 | 243,298,500 | 1.56% |
| 2023-10-27 | 20.57 | 21.36 | 20.21 | 21.16 | 21.16 | qfq | 8,592,900 | 179,908,649 | 2.92% |
| 2023-10-26 | 20.10 | 20.85 | 19.87 | 20.56 | 20.56 | qfq | 7,622,200 | 155,139,694 | 1.63% |
| 2023-10-25 | 20.16 | 20.56 | 19.23 | 20.23 | 20.23 | qfq | 10,924,345 | 217,642,173 | -0.15% |
| 2023-10-24 | 19.00 | 20.72 | 18.71 | 20.26 | 20.26 | qfq | 11,721,437 | 234,071,536 | 7.20% |
| 2023-10-23 | 20.08 | 20.08 | 18.77 | 18.90 | 18.90 | qfq | 8,879,250 | 170,624,784 | -5.55% |
| 2023-10-20 | 20.60 | 20.98 | 19.70 | 20.01 | 20.01 | qfq | 6,696,705 | 135,625,842 | -3.89% |
| 2023-10-19 | 20.58 | 21.67 | 20.33 | 20.82 | 20.82 | qfq | 8,040,000 | 169,998,799 | 1.17% |
| 2023-10-18 | 20.83 | 20.93 | 20.37 | 20.58 | 20.58 | qfq | 4,424,885 | 91,456,396 | -1.11% |
| 2023-10-17 | 20.85 | 21.19 | 20.50 | 20.81 | 20.81 | qfq | 6,973,130 | 144,797,176 | -0.19% |
| 2023-10-16 | 21.50 | 21.50 | 20.54 | 20.85 | 20.85 | qfq | 9,275,280 | 193,479,361 | -1.65% |
| 2023-10-13 | 21.58 | 21.88 | 21.10 | 21.20 | 21.20 | qfq | 7,627,480 | 162,882,147 | -3.02% |
| 2023-10-12 | 22.35 | 22.44 | 21.40 | 21.86 | 21.86 | qfq | 9,207,912 | 200,712,589 | -1.80% |
| 2023-10-11 | 22.87 | 22.87 | 22.01 | 22.26 | 22.26 | qfq | 7,289,062 | 162,678,580 | -1.72% |
| 2023-10-10 | 23.55 | 23.67 | 22.46 | 22.65 | 22.65 | qfq | 6,931,092 | 158,709,073 | -3.00% |
| 2023-10-09 | 22.60 | 24.01 | 20.99 | 23.35 | 23.35 | qfq | 12,742,793 | 288,452,908 | 2.77% |
| 2023-09-28 | 22.30 | 23.03 | 22.08 | 22.72 | 22.72 | qfq | 7,616,885 | 171,620,026 | 2.34% |
| 2023-09-27 | 23.00 | 23.19 | 22.02 | 22.20 | 22.20 | qfq | 9,670,310 | 216,927,930 | -3.48% |
| 2023-09-26 | 23.42 | 23.97 | 22.94 | 23.00 | 23.00 | qfq | 4,660,659 | 108,632,912 | -2.25% |
| 2023-09-25 | 22.91 | 23.85 | 22.82 | 23.53 | 23.53 | qfq | 5,218,709 | 122,041,979 | 2.35% |
| 2023-09-22 | 22.50 | 23.55 | 22.20 | 22.99 | 22.99 | qfq | 8,937,451 | 205,106,271 | 1.28% |
| 2023-09-21 | 22.88 | 23.15 | 21.86 | 22.70 | 22.70 | qfq | 7,283,241 | 164,674,413 | -1.39% |
| 2023-09-20 | 23.95 | 24.28 | 22.92 | 23.02 | 23.02 | qfq | 6,285,600 | 147,256,615 | -4.08% |
| 2023-09-19 | 24.02 | 24.55 | 23.20 | 24.00 | 24.00 | qfq | 5,584,475 | 133,842,575 | 0.63% |
| 2023-09-18 | 24.10 | 24.27 | 23.56 | 23.85 | 23.85 | qfq | 3,945,395 | 94,126,755 | -1.12% |
| 2023-09-15 | 23.84 | 24.41 | 23.38 | 24.12 | 24.12 | qfq | 5,375,125 | 128,334,130 | 1.77% |
| 2023-09-14 | 24.00 | 24.06 | 23.38 | 23.70 | 23.70 | qfq | 4,527,160 | 107,177,009 | -1.09% |
| 2023-09-13 | 24.96 | 24.96 | 23.68 | 23.96 | 23.96 | qfq | 5,665,100 | 136,664,892 | -2.84% |
| 2023-09-12 | 25.20 | 25.37 | 24.58 | 24.66 | 24.66 | qfq | 4,314,500 | 107,528,939 | -2.26% |
| 2023-09-11 | 24.77 | 25.32 | 24.51 | 25.23 | 25.23 | qfq | 4,897,000 | 121,994,065 | 1.37% |
| 2023-09-08 | 25.76 | 25.76 | 24.68 | 24.89 | 24.89 | qfq | 6,251,610 | 156,276,180 | -2.20% |
| 2023-09-07 | 26.10 | 26.15 | 25.35 | 25.45 | 25.45 | qfq | 5,925,850 | 152,315,537 | -2.60% |
| 2023-09-06 | 26.75 | 27.34 | 25.70 | 26.13 | 26.13 | qfq | 12,846,415 | 342,952,277 | -2.24% |
| 2023-09-05 | 26.47 | 26.77 | 25.81 | 26.73 | 26.73 | qfq | 10,087,765 | 265,563,982 | 1.37% |
| 2023-09-04 | 24.97 | 26.75 | 24.62 | 26.37 | 26.37 | qfq | 15,125,582 | 387,580,700 | 6.24% |
| 2023-09-01 | 24.22 | 25.18 | 24.22 | 24.82 | 24.82 | qfq | 4,600,085 | 114,185,379 | 1.39% |
| 2023-08-31 | 24.30 | 25.20 | 23.91 | 24.48 | 24.48 | qfq | 8,771,370 | 215,395,180 | 0.78% |
| 2023-08-30 | 24.00 | 24.80 | 22.56 | 24.29 | 24.29 | qfq | 15,485,490 | 370,741,688 | -4.63% |
| 2023-08-29 | 24.11 | 25.67 | 24.04 | 25.47 | 25.47 | qfq | 8,074,510 | 202,444,044 | 4.60% |
| 2023-08-28 | 24.96 | 25.50 | 23.71 | 24.35 | 24.35 | qfq | 10,680,970 | 260,862,242 | 3.27% |
| 2023-08-25 | 25.19 | 25.19 | 23.24 | 23.58 | 23.58 | qfq | 8,006,979 | 192,698,413 | -6.13% |
| 2023-08-24 | 22.80 | 25.50 | 22.80 | 25.12 | 25.12 | qfq | 11,123,120 | 271,540,359 | 7.44% |
| 2023-08-23 | 23.55 | 23.90 | 22.97 | 23.38 | 23.38 | qfq | 6,975,474 | 163,146,369 | -1.89% |
| 2023-08-22 | 24.70 | 25.20 | 20.00 | 23.83 | 23.83 | qfq | 19,701,011 | 454,368,298 | -2.93% |
| 2023-08-21 | 24.79 | 25.45 | 24.39 | 24.55 | 24.55 | qfq | 5,653,996 | 140,435,940 | -2.70% |
| 2023-08-18 | 24.50 | 25.79 | 24.28 | 25.23 | 25.23 | qfq | 10,381,093 | 261,690,287 | 3.91% |
| 2023-08-17 | 24.14 | 24.38 | 23.15 | 24.28 | 24.28 | qfq | 8,075,410 | 192,191,480 | 1.80% |
| 2023-08-16 | 24.97 | 24.97 | 23.70 | 23.85 | 23.85 | qfq | 9,416,719 | 227,313,074 | -4.49% |
| 2023-08-15 | 25.89 | 26.49 | 24.60 | 24.97 | 24.97 | qfq | 6,540,117 | 165,869,850 | -2.19% |
| 2023-08-14 | 25.70 | 25.70 | 24.75 | 25.53 | 25.53 | qfq | 8,171,769 | 205,491,259 | -0.08% |
| 2023-08-11 | 25.92 | 26.20 | 25.21 | 25.55 | 25.55 | qfq | 5,613,220 | 143,908,550 | -2.48% |
| 2023-08-10 | 26.29 | 26.50 | 25.25 | 26.20 | 26.20 | qfq | 10,762,480 | 278,062,606 | -0.68% |
| 2023-08-09 | 26.50 | 27.07 | 26.30 | 26.38 | 26.38 | qfq | 4,376,400 | 116,589,399 | -1.16% |
| 2023-08-08 | 26.73 | 27.25 | 26.50 | 26.69 | 26.69 | qfq | 4,484,032 | 120,024,800 | -0.82% |
| 2023-08-07 | 27.40 | 27.43 | 26.21 | 26.91 | 26.91 | qfq | 12,193,698 | 325,973,759 | -1.07% |
| 2023-08-04 | 27.08 | 27.77 | 26.59 | 27.20 | 27.20 | qfq | 12,128,675 | 329,228,296 | 0.74% |
| 2023-08-03 | 28.31 | 28.76 | 24.73 | 27.00 | 27.00 | qfq | 19,336,094 | 521,131,634 | -3.95% |
| 2023-08-02 | 27.30 | 28.37 | 26.75 | 28.11 | 28.11 | qfq | 13,889,834 | 386,525,419 | 2.97% |
| 2023-08-01 | 24.20 | 27.55 | 23.86 | 27.30 | 27.30 | qfq | 17,186,484 | 442,577,004 | 12.81% |
| 2023-07-31 | 23.03 | 24.48 | 22.32 | 24.20 | 24.20 | qfq | 14,716,373 | 345,135,097 | 2.98% |
| 2023-07-28 | 23.20 | 24.48 | 22.67 | 23.50 | 23.50 | qfq | 16,311,098 | 386,365,082 | 1.34% |
| 2023-07-27 | 22.62 | 24.40 | 21.37 | 23.19 | 23.19 | qfq | 35,933,291 | 822,883,197 | 12.79% |
| 2023-07-26 | 26.49 | 26.49 | 20.56 | 20.56 | 20.56 | qfq | 19,927,210 | 446,846,450 | -20.00% |
| 2023-07-25 | 25.83 | 26.00 | 25.49 | 25.70 | 25.70 | qfq | 4,396,976 | 112,948,725 | -0.31% |
| 2023-07-24 | 25.77 | 26.20 | 25.21 | 25.78 | 25.78 | qfq | 7,055,145 | 181,818,192 | 1.46% |
| 2023-07-21 | 24.70 | 25.68 | 24.26 | 25.41 | 25.41 | qfq | 6,363,052 | 158,794,074 | 3.63% |
| 2023-07-20 | 25.37 | 25.37 | 24.50 | 24.52 | 24.52 | qfq | 5,103,502 | 126,967,196 | -1.88% |
| 2023-07-19 | 24.78 | 25.60 | 24.78 | 24.99 | 24.99 | qfq | 5,715,425 | 143,546,487 | -1.15% |
| 2023-07-18 | 25.46 | 25.65 | 24.71 | 25.28 | 25.28 | qfq | 8,625,342 | 216,497,339 | -0.71% |