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
国瑞科技300600.SZ
最近收盘价8.862026-07-17
最近交易日2026-07-17
成交量（股）5,822,500
成交额（元）52,676,998
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 725 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.17 | 9.33 | 8.78 | 8.86 | 8.86 | qfq | 5,822,500 | 52,676,998 | -3.70% |
| 2026-07-16 | 9.11 | 9.30 | 8.97 | 9.20 | 9.20 | qfq | 4,524,140 | 41,545,377 | 0.00% |
| 2026-07-15 | 9.01 | 9.34 | 9.01 | 9.20 | 9.20 | qfq | 6,511,980 | 59,792,956 | 1.10% |
| 2026-07-14 | 9.01 | 9.10 | 8.70 | 9.10 | 9.10 | qfq | 6,730,340 | 59,892,767 | 0.33% |
| 2026-07-13 | 9.75 | 9.81 | 9.02 | 9.07 | 9.07 | qfq | 11,060,800 | 102,164,336 | -8.48% |
| 2026-07-10 | 9.30 | 10.30 | 9.13 | 9.91 | 9.91 | qfq | 14,573,773 | 143,610,403 | 5.65% |
| 2026-07-09 | 9.28 | 9.48 | 9.10 | 9.38 | 9.38 | qfq | 8,061,280 | 74,690,663 | 1.08% |
| 2026-07-08 | 9.77 | 9.83 | 9.25 | 9.28 | 9.28 | qfq | 11,764,500 | 110,755,860 | -5.60% |
| 2026-07-07 | 10.28 | 10.69 | 9.83 | 9.83 | 9.83 | qfq | 16,617,400 | 168,308,334 | -8.39% |
| 2026-07-06 | 10.29 | 11.80 | 10.29 | 10.73 | 10.73 | qfq | 25,245,012 | 278,580,203 | 8.71% |
| 2026-07-03 | 9.36 | 10.03 | 9.36 | 9.87 | 9.87 | qfq | 7,255,400 | 70,923,985 | 4.89% |
| 2026-07-02 | 9.50 | 9.76 | 9.38 | 9.41 | 9.41 | qfq | 4,676,000 | 44,680,361 | -1.67% |
| 2026-07-01 | 9.37 | 9.74 | 9.35 | 9.57 | 9.57 | qfq | 7,286,871 | 69,631,302 | 1.92% |
| 2026-06-30 | 9.30 | 9.49 | 9.18 | 9.39 | 9.39 | qfq | 5,397,646 | 50,508,855 | 0.97% |
| 2026-06-29 | 9.21 | 9.36 | 9.02 | 9.30 | 9.30 | qfq | 7,398,700 | 68,174,680 | -0.21% |
| 2026-06-26 | 9.61 | 9.72 | 9.31 | 9.32 | 9.32 | qfq | 6,282,200 | 59,258,046 | -4.02% |
| 2026-06-25 | 9.89 | 9.98 | 9.62 | 9.71 | 9.71 | qfq | 6,268,666 | 60,998,098 | -2.12% |
| 2026-06-24 | 10.12 | 10.24 | 9.79 | 9.92 | 9.92 | qfq | 5,178,800 | 51,440,008 | -2.75% |
| 2026-06-23 | 10.15 | 10.44 | 10.15 | 10.20 | 10.20 | qfq | 4,668,800 | 48,103,789 | -0.58% |
| 2026-06-22 | 10.08 | 10.26 | 9.74 | 10.26 | 10.26 | qfq | 7,908,800 | 78,539,761 | 1.28% |
| 2026-06-18 | 10.41 | 10.53 | 10.01 | 10.13 | 10.13 | qfq | 6,231,700 | 63,897,630 | -3.25% |
| 2026-06-17 | 10.51 | 10.72 | 10.44 | 10.47 | 10.47 | qfq | 4,147,840 | 43,616,176 | -1.41% |
| 2026-06-16 | 10.72 | 10.79 | 10.46 | 10.62 | 10.62 | qfq | 4,333,300 | 46,071,100 | -0.84% |
| 2026-06-15 | 10.66 | 10.88 | 10.57 | 10.71 | 10.71 | qfq | 5,139,336 | 55,124,456 | 0.37% |
| 2026-06-12 | 10.31 | 10.84 | 10.31 | 10.67 | 10.67 | qfq | 7,901,958 | 84,249,784 | 3.89% |
| 2026-06-11 | 10.26 | 10.44 | 10.12 | 10.27 | 10.27 | qfq | 4,895,300 | 50,270,834 | -1.53% |
| 2026-06-10 | 10.50 | 10.88 | 10.28 | 10.43 | 10.43 | qfq | 5,795,000 | 60,916,069 | -2.43% |
| 2026-06-09 | 10.92 | 10.92 | 10.57 | 10.69 | 10.69 | qfq | 6,184,680 | 66,175,467 | -1.11% |
| 2026-06-08 | 11.43 | 11.70 | 10.76 | 10.81 | 10.81 | qfq | 11,393,868 | 126,939,770 | -8.16% |
| 2026-06-05 | 10.81 | 12.13 | 10.71 | 11.77 | 11.77 | qfq | 15,595,760 | 180,316,637 | 9.08% |
| 2026-06-04 | 10.82 | 11.01 | 10.71 | 10.79 | 10.79 | qfq | 3,155,700 | 34,204,702 | -1.01% |
| 2026-06-03 | 10.85 | 11.02 | 10.78 | 10.90 | 10.90 | qfq | 3,129,800 | 34,168,435 | 0.55% |
| 2026-06-02 | 11.09 | 11.16 | 10.66 | 10.84 | 10.84 | qfq | 3,305,820 | 35,755,199 | -2.17% |
| 2026-06-01 | 10.91 | 11.27 | 10.91 | 11.08 | 11.08 | qfq | 3,031,840 | 33,757,694 | 1.47% |
| 2026-05-29 | 11.20 | 11.27 | 10.86 | 10.92 | 10.92 | qfq | 3,702,880 | 40,916,165 | -2.93% |
| 2026-05-28 | 11.06 | 11.31 | 10.96 | 11.25 | 11.25 | qfq | 3,484,000 | 38,931,669 | 1.90% |
| 2026-05-27 | 11.25 | 11.43 | 10.93 | 11.04 | 11.04 | qfq | 4,127,800 | 45,803,933 | -2.13% |
| 2026-05-26 | 11.61 | 11.71 | 11.13 | 11.28 | 11.28 | qfq | 4,446,140 | 50,135,046 | -3.09% |
| 2026-05-25 | 11.71 | 11.90 | 11.47 | 11.64 | 11.64 | qfq | 3,518,300 | 41,020,360 | -0.51% |
| 2026-05-22 | 11.63 | 11.79 | 11.47 | 11.70 | 11.70 | qfq | 4,151,240 | 48,410,080 | 1.74% |
| 2026-05-21 | 12.03 | 12.14 | 11.49 | 11.50 | 11.50 | qfq | 4,549,980 | 53,835,222 | -4.64% |
| 2026-05-20 | 12.10 | 12.19 | 11.87 | 12.06 | 12.06 | qfq | 4,141,300 | 49,556,355 | -1.31% |
| 2026-05-19 | 12.17 | 12.27 | 12.04 | 12.22 | 12.22 | qfq | 3,998,400 | 48,582,873 | -0.16% |
| 2026-05-18 | 12.30 | 12.36 | 12.11 | 12.24 | 12.24 | qfq | 4,297,700 | 52,408,879 | -1.05% |
| 2026-05-15 | 12.34 | 12.58 | 12.31 | 12.37 | 12.37 | qfq | 4,626,600 | 57,598,986 | 0.08% |
| 2026-05-14 | 12.80 | 12.86 | 12.35 | 12.36 | 12.36 | qfq | 6,141,300 | 76,799,176 | -3.44% |
| 2026-05-13 | 12.66 | 12.92 | 12.45 | 12.80 | 12.80 | qfq | 5,813,300 | 74,073,577 | 0.95% |
| 2026-05-12 | 12.95 | 13.05 | 12.61 | 12.68 | 12.68 | qfq | 7,317,814 | 93,426,707 | -2.84% |
| 2026-05-11 | 13.28 | 13.28 | 12.96 | 13.05 | 13.05 | qfq | 7,132,740 | 92,952,274 | -0.99% |
| 2026-05-08 | 12.91 | 13.25 | 12.77 | 13.18 | 13.18 | qfq | 8,681,400 | 113,549,138 | 1.38% |
| 2026-05-07 | 12.80 | 13.00 | 12.62 | 13.00 | 13.00 | qfq | 9,255,920 | 118,064,100 | 0.62% |
| 2026-05-06 | 12.98 | 13.00 | 12.71 | 12.92 | 12.92 | qfq | 8,020,000 | 103,280,086 | -0.39% |
| 2026-04-30 | 13.04 | 13.39 | 12.82 | 12.97 | 12.97 | qfq | 7,836,740 | 102,147,385 | 0.70% |
| 2026-04-29 | 12.74 | 13.08 | 12.59 | 12.88 | 12.88 | qfq | 7,377,480 | 94,819,361 | 1.18% |
| 2026-04-28 | 12.71 | 13.33 | 12.61 | 12.73 | 12.73 | qfq | 10,705,488 | 138,844,068 | -1.09% |
| 2026-04-27 | 13.09 | 13.12 | 12.63 | 12.87 | 12.87 | qfq | 9,079,276 | 116,348,167 | -2.13% |
| 2026-04-24 | 13.86 | 14.10 | 13.08 | 13.15 | 13.15 | qfq | 17,668,036 | 235,804,768 | -5.26% |
| 2026-04-23 | 13.29 | 14.57 | 13.29 | 13.88 | 13.88 | qfq | 26,166,796 | 366,678,074 | 4.44% |
| 2026-04-22 | 13.77 | 13.82 | 13.18 | 13.29 | 13.29 | qfq | 19,479,740 | 260,205,460 | -6.08% |
| 2026-04-21 | 13.45 | 15.28 | 13.37 | 14.15 | 14.15 | qfq | 27,515,134 | 394,984,695 | 5.20% |
| 2026-04-20 | 12.65 | 13.60 | 12.65 | 13.45 | 13.45 | qfq | 16,335,232 | 217,751,432 | 6.32% |
| 2026-04-17 | 12.71 | 12.80 | 12.55 | 12.65 | 12.65 | qfq | 3,218,300 | 40,675,858 | -0.47% |
| 2026-04-16 | 12.63 | 12.77 | 12.42 | 12.71 | 12.71 | qfq | 3,699,900 | 46,797,582 | 0.63% |
| 2026-04-15 | 12.73 | 12.85 | 12.56 | 12.63 | 12.63 | qfq | 3,845,754 | 48,774,942 | -0.79% |
| 2026-04-14 | 12.69 | 12.84 | 12.52 | 12.73 | 12.73 | qfq | 3,640,100 | 45,969,667 | 0.63% |
| 2026-04-13 | 12.60 | 12.67 | 12.50 | 12.65 | 12.65 | qfq | 3,099,176 | 38,984,903 | 0.40% |
| 2026-04-10 | 12.59 | 12.77 | 12.54 | 12.60 | 12.60 | qfq | 3,700,500 | 46,899,410 | 1.12% |
| 2026-04-09 | 12.55 | 12.59 | 12.31 | 12.46 | 12.46 | qfq | 3,413,700 | 42,510,036 | -1.03% |
| 2026-04-08 | 12.40 | 12.60 | 12.36 | 12.59 | 12.59 | qfq | 3,908,411 | 48,829,887 | 2.69% |
| 2026-04-07 | 12.02 | 12.28 | 11.90 | 12.26 | 12.26 | qfq | 5,667,488 | 68,615,196 | 2.08% |
| 2026-04-03 | 12.54 | 12.54 | 11.99 | 12.01 | 12.01 | qfq | 3,475,664 | 42,138,691 | -3.46% |
| 2026-04-02 | 12.54 | 12.67 | 12.37 | 12.44 | 12.44 | qfq | 3,012,420 | 37,698,120 | -1.11% |
| 2026-04-01 | 12.60 | 12.79 | 12.47 | 12.58 | 12.58 | qfq | 3,316,200 | 41,653,938 | 0.96% |
| 2026-03-31 | 12.48 | 12.88 | 12.43 | 12.46 | 12.46 | qfq | 4,676,046 | 59,143,026 | -0.64% |
| 2026-03-30 | 12.21 | 12.56 | 12.21 | 12.54 | 12.54 | qfq | 2,840,400 | 35,371,842 | 0.80% |
| 2026-03-27 | 12.20 | 12.54 | 12.15 | 12.44 | 12.44 | qfq | 2,867,500 | 35,661,977 | 0.81% |
| 2026-03-26 | 12.66 | 12.70 | 12.23 | 12.34 | 12.34 | qfq | 4,355,400 | 54,195,192 | -2.14% |
| 2026-03-25 | 12.25 | 12.62 | 12.21 | 12.61 | 12.61 | qfq | 6,030,400 | 75,280,475 | 2.94% |
| 2026-03-24 | 11.98 | 12.27 | 11.76 | 12.25 | 12.25 | qfq | 8,064,988 | 97,189,020 | 4.97% |
| 2026-03-23 | 12.08 | 12.22 | 11.55 | 11.67 | 11.67 | qfq | 6,679,506 | 79,407,604 | -5.12% |
| 2026-03-20 | 12.77 | 12.90 | 12.30 | 12.30 | 12.30 | qfq | 5,720,654 | 71,811,038 | -3.98% |
| 2026-03-19 | 13.37 | 13.66 | 12.75 | 12.81 | 12.81 | qfq | 5,961,100 | 77,915,710 | -3.25% |
| 2026-03-18 | 13.12 | 13.26 | 12.97 | 13.24 | 13.24 | qfq | 3,854,800 | 50,535,273 | 0.91% |
| 2026-03-17 | 13.45 | 13.50 | 13.10 | 13.12 | 13.12 | qfq | 7,409,067 | 98,094,810 | -3.32% |
| 2026-03-16 | 13.15 | 14.18 | 13.13 | 13.57 | 13.57 | qfq | 11,973,640 | 164,329,473 | 3.43% |
| 2026-03-13 | 13.41 | 13.49 | 13.05 | 13.12 | 13.12 | qfq | 4,875,900 | 64,762,060 | -2.60% |
| 2026-03-12 | 13.77 | 13.81 | 13.40 | 13.47 | 13.47 | qfq | 5,854,300 | 79,387,720 | -2.74% |
| 2026-03-11 | 14.08 | 14.19 | 13.80 | 13.85 | 13.85 | qfq | 6,704,974 | 93,202,047 | -2.05% |
| 2026-03-10 | 14.12 | 14.37 | 14.10 | 14.14 | 14.14 | qfq | 4,415,462 | 62,757,146 | 0.43% |
| 2026-03-09 | 14.36 | 14.39 | 13.78 | 14.08 | 14.08 | qfq | 8,119,788 | 113,558,910 | -2.43% |
| 2026-03-06 | 14.06 | 14.59 | 13.98 | 14.43 | 14.43 | qfq | 9,081,166 | 130,920,062 | 2.05% |
| 2026-03-05 | 14.60 | 14.70 | 14.06 | 14.14 | 14.14 | qfq | 9,219,474 | 131,591,045 | -3.22% |
| 2026-03-04 | 13.96 | 14.68 | 13.75 | 14.61 | 14.61 | qfq | 9,987,096 | 143,135,572 | 3.62% |
| 2026-03-03 | 14.54 | 14.96 | 14.08 | 14.10 | 14.10 | qfq | 10,800,136 | 156,922,506 | -3.49% |
| 2026-03-02 | 15.13 | 15.44 | 14.56 | 14.61 | 14.61 | qfq | 13,154,108 | 195,307,277 | -1.28% |
| 2026-02-27 | 14.60 | 14.91 | 14.55 | 14.80 | 14.80 | qfq | 5,311,800 | 78,563,335 | 1.16% |
| 2026-02-26 | 14.75 | 14.79 | 14.58 | 14.63 | 14.63 | qfq | 5,471,740 | 80,280,846 | -1.28% |
| 2026-02-25 | 14.75 | 15.11 | 14.71 | 14.82 | 14.82 | qfq | 8,614,416 | 128,706,176 | 0.14% |
| 2026-02-24 | 14.69 | 14.99 | 14.50 | 14.80 | 14.80 | qfq | 7,520,400 | 110,884,362 | 1.72% |
| 2026-02-13 | 14.23 | 14.87 | 14.23 | 14.55 | 14.55 | qfq | 8,711,700 | 127,795,968 | 1.96% |
| 2026-02-12 | 14.42 | 14.60 | 14.20 | 14.27 | 14.27 | qfq | 4,999,654 | 71,863,956 | -1.18% |
| 2026-02-11 | 14.48 | 14.70 | 14.42 | 14.44 | 14.44 | qfq | 5,007,800 | 72,738,927 | -1.03% |
| 2026-02-10 | 14.38 | 14.76 | 14.30 | 14.59 | 14.59 | qfq | 7,087,589 | 103,310,401 | 1.39% |
| 2026-02-09 | 14.20 | 14.39 | 14.16 | 14.39 | 14.39 | qfq | 4,216,504 | 60,428,867 | 2.13% |
| 2026-02-06 | 14.11 | 14.25 | 13.92 | 14.09 | 14.09 | qfq | 4,719,828 | 66,572,873 | -0.63% |
| 2026-02-05 | 14.40 | 14.49 | 14.16 | 14.18 | 14.18 | qfq | 4,403,496 | 62,881,583 | -1.60% |
| 2026-02-04 | 14.23 | 14.77 | 14.23 | 14.41 | 14.41 | qfq | 7,453,940 | 107,859,366 | 0.21% |
| 2026-02-03 | 13.83 | 14.48 | 13.72 | 14.38 | 14.38 | qfq | 8,727,013 | 123,919,835 | 5.04% |
| 2026-02-02 | 13.92 | 14.06 | 13.68 | 13.69 | 13.69 | qfq | 4,167,600 | 57,891,700 | -1.44% |
| 2026-01-30 | 14.02 | 14.16 | 13.80 | 13.89 | 13.89 | qfq | 5,955,966 | 82,928,886 | -1.56% |
| 2026-01-29 | 14.30 | 14.37 | 14.03 | 14.11 | 14.11 | qfq | 4,859,400 | 68,899,324 | -1.67% |
| 2026-01-28 | 14.36 | 14.67 | 14.25 | 14.35 | 14.35 | qfq | 4,812,366 | 69,401,743 | -0.62% |
| 2026-01-27 | 14.48 | 14.54 | 14.02 | 14.44 | 14.44 | qfq | 6,358,532 | 90,810,948 | -0.76% |
| 2026-01-26 | 14.97 | 15.00 | 14.40 | 14.55 | 14.55 | qfq | 7,692,976 | 112,792,735 | -3.00% |
| 2026-01-23 | 14.95 | 15.01 | 14.77 | 15.00 | 15.00 | qfq | 8,086,240 | 120,514,031 | -0.07% |
| 2026-01-22 | 14.61 | 15.18 | 14.60 | 15.01 | 15.01 | qfq | 8,513,700 | 127,551,808 | 2.46% |
| 2026-01-21 | 14.49 | 14.78 | 14.45 | 14.65 | 14.65 | qfq | 4,649,688 | 68,116,610 | 0.41% |
| 2026-01-20 | 14.95 | 14.95 | 14.50 | 14.59 | 14.59 | qfq | 7,125,400 | 104,657,527 | -2.41% |
| 2026-01-19 | 14.80 | 15.02 | 14.65 | 14.95 | 14.95 | qfq | 5,638,463 | 83,971,908 | 0.67% |
| 2026-01-16 | 15.21 | 15.28 | 14.68 | 14.85 | 14.85 | qfq | 10,169,363 | 151,139,868 | -1.92% |
| 2026-01-15 | 15.35 | 15.39 | 15.04 | 15.14 | 15.14 | qfq | 7,695,128 | 116,772,770 | -2.01% |
| 2026-01-14 | 15.37 | 15.88 | 15.20 | 15.45 | 15.45 | qfq | 13,010,600 | 202,314,710 | 0.46% |
| 2026-01-13 | 16.31 | 16.35 | 15.34 | 15.38 | 15.38 | qfq | 17,996,016 | 280,931,544 | -6.16% |
| 2026-01-12 | 16.12 | 16.48 | 15.97 | 16.39 | 16.39 | qfq | 21,124,952 | 343,751,402 | 3.73% |
| 2026-01-09 | 16.16 | 16.16 | 15.72 | 15.80 | 15.80 | qfq | 19,771,020 | 314,296,157 | -0.75% |
| 2026-01-08 | 14.73 | 16.28 | 14.70 | 15.92 | 15.92 | qfq | 25,436,216 | 397,372,351 | 7.13% |
| 2026-01-07 | 15.07 | 15.10 | 14.79 | 14.86 | 14.86 | qfq | 8,270,440 | 123,040,156 | -1.85% |
| 2026-01-06 | 15.00 | 15.18 | 14.86 | 15.14 | 15.14 | qfq | 8,813,374 | 132,611,161 | 0.13% |
| 2026-01-05 | 14.99 | 15.44 | 14.80 | 15.12 | 15.12 | qfq | 12,657,200 | 191,008,070 | 1.48% |
| 2025-12-31 | 14.76 | 14.96 | 14.52 | 14.90 | 14.90 | qfq | 7,631,900 | 112,778,320 | 0.81% |
| 2025-12-30 | 14.85 | 15.03 | 14.63 | 14.78 | 14.78 | qfq | 7,257,600 | 107,362,711 | -0.74% |
| 2025-12-29 | 15.00 | 15.07 | 14.80 | 14.89 | 14.89 | qfq | 5,364,200 | 79,846,266 | 0.00% |
| 2025-12-26 | 14.93 | 14.95 | 14.66 | 14.89 | 14.89 | qfq | 6,567,200 | 97,346,010 | -0.20% |
| 2025-12-25 | 14.84 | 14.93 | 14.65 | 14.92 | 14.92 | qfq | 6,638,064 | 98,221,163 | 1.36% |
| 2025-12-24 | 14.35 | 14.80 | 14.29 | 14.72 | 14.72 | qfq | 6,402,564 | 93,591,764 | 2.72% |
| 2025-12-23 | 14.65 | 14.67 | 14.30 | 14.33 | 14.33 | qfq | 4,103,398 | 59,012,662 | -1.44% |
| 2025-12-22 | 14.56 | 14.73 | 14.48 | 14.54 | 14.54 | qfq | 4,376,800 | 63,904,113 | 0.14% |
| 2025-12-19 | 14.34 | 14.65 | 14.28 | 14.52 | 14.52 | qfq | 4,668,000 | 67,372,832 | 0.83% |
| 2025-12-18 | 14.35 | 14.66 | 14.19 | 14.40 | 14.40 | qfq | 6,451,600 | 93,436,678 | 0.35% |
| 2025-12-17 | 14.50 | 14.55 | 13.89 | 14.35 | 14.35 | qfq | 8,177,300 | 115,768,352 | -1.03% |
| 2025-12-16 | 15.07 | 15.08 | 14.46 | 14.50 | 14.50 | qfq | 7,670,300 | 112,300,090 | -3.85% |
| 2025-12-15 | 15.38 | 15.46 | 15.08 | 15.08 | 15.08 | qfq | 6,238,000 | 94,731,491 | -1.95% |
| 2025-12-12 | 15.28 | 15.83 | 15.25 | 15.38 | 15.38 | qfq | 7,257,900 | 112,701,569 | 0.52% |
| 2025-12-11 | 15.72 | 15.89 | 15.30 | 15.30 | 15.30 | qfq | 8,520,300 | 131,829,789 | -2.73% |
| 2025-12-10 | 15.68 | 16.03 | 15.61 | 15.73 | 15.73 | qfq | 6,663,568 | 105,010,758 | -0.44% |
| 2025-12-09 | 15.96 | 16.40 | 15.80 | 15.80 | 15.80 | qfq | 10,249,766 | 164,695,667 | -1.99% |
| 2025-12-08 | 16.08 | 16.39 | 16.03 | 16.12 | 16.12 | qfq | 10,102,434 | 163,539,356 | 1.07% |
| 2025-12-05 | 15.56 | 15.99 | 15.38 | 15.95 | 15.95 | qfq | 9,841,146 | 155,329,354 | 2.57% |
| 2025-12-04 | 15.80 | 15.98 | 15.52 | 15.55 | 15.55 | qfq | 12,085,200 | 189,123,734 | -3.05% |
| 2025-12-03 | 16.45 | 16.47 | 15.70 | 16.04 | 16.04 | qfq | 17,259,500 | 276,783,320 | -3.84% |
| 2025-12-02 | 16.29 | 16.95 | 16.17 | 16.68 | 16.68 | qfq | 18,957,365 | 317,217,166 | 1.65% |
| 2025-12-01 | 16.45 | 16.86 | 16.36 | 16.41 | 16.41 | qfq | 11,754,792 | 193,741,853 | -0.55% |
| 2025-11-28 | 16.68 | 16.84 | 16.35 | 16.50 | 16.50 | qfq | 15,545,481 | 257,316,537 | 0.36% |
| 2025-11-27 | 16.80 | 16.94 | 16.42 | 16.44 | 16.44 | qfq | 14,699,200 | 244,657,554 | -2.14% |
| 2025-11-26 | 17.64 | 17.64 | 16.77 | 16.80 | 16.80 | qfq | 24,540,100 | 416,645,264 | -6.25% |
| 2025-11-25 | 17.80 | 18.22 | 17.45 | 17.92 | 17.92 | qfq | 34,874,517 | 624,885,988 | -4.12% |
| 2025-11-24 | 17.35 | 18.80 | 17.35 | 18.69 | 18.69 | qfq | 48,098,116 | 872,173,050 | 7.79% |
| 2025-11-21 | 16.02 | 18.08 | 15.80 | 17.34 | 17.34 | qfq | 43,053,209 | 736,226,614 | 5.15% |
| 2025-11-20 | 16.60 | 17.24 | 16.40 | 16.49 | 16.49 | qfq | 25,109,044 | 420,653,629 | -3.57% |
| 2025-11-19 | 15.65 | 17.63 | 15.58 | 17.10 | 17.10 | qfq | 38,281,432 | 643,492,778 | 8.71% |
| 2025-11-18 | 16.31 | 16.49 | 15.68 | 15.73 | 15.73 | qfq | 17,135,600 | 271,913,875 | -4.67% |
| 2025-11-17 | 16.91 | 17.38 | 16.41 | 16.50 | 16.50 | qfq | 24,982,400 | 423,304,330 | 2.87% |
| 2025-11-14 | 15.98 | 16.41 | 15.88 | 16.04 | 16.04 | qfq | 14,367,700 | 232,518,691 | 0.94% |
| 2025-11-13 | 15.64 | 15.97 | 15.57 | 15.89 | 15.89 | qfq | 9,564,614 | 151,448,555 | 1.34% |
| 2025-11-12 | 15.92 | 15.92 | 15.51 | 15.68 | 15.68 | qfq | 10,473,100 | 164,153,505 | -2.18% |
| 2025-11-11 | 16.28 | 16.36 | 15.80 | 16.03 | 16.03 | qfq | 18,921,500 | 303,368,267 | -2.43% |
| 2025-11-10 | 17.17 | 17.40 | 16.28 | 16.43 | 16.43 | qfq | 35,863,132 | 594,987,200 | -8.67% |
| 2025-11-07 | 16.90 | 19.20 | 16.80 | 17.99 | 17.99 | qfq | 47,115,800 | 858,057,731 | 4.96% |
| 2025-11-06 | 18.01 | 18.18 | 17.02 | 17.14 | 17.14 | qfq | 29,559,496 | 510,554,183 | -7.50% |
| 2025-11-05 | 17.88 | 18.59 | 17.55 | 18.53 | 18.53 | qfq | 35,576,200 | 642,589,951 | 1.42% |
| 2025-11-04 | 17.14 | 18.95 | 17.14 | 18.27 | 18.27 | qfq | 47,160,916 | 857,429,324 | 3.45% |
| 2025-11-03 | 16.06 | 18.79 | 16.06 | 17.66 | 17.66 | qfq | 44,320,362 | 796,809,545 | 12.48% |
| 2025-10-31 | 15.21 | 15.93 | 15.16 | 15.70 | 15.70 | qfq | 11,990,400 | 186,831,929 | 2.55% |
| 2025-10-30 | 15.75 | 15.81 | 15.28 | 15.31 | 15.31 | qfq | 14,418,100 | 223,238,983 | -5.20% |
| 2025-10-29 | 16.15 | 16.28 | 15.72 | 16.15 | 16.15 | qfq | 17,590,140 | 282,650,080 | -2.71% |
| 2025-10-28 | 15.16 | 17.55 | 15.03 | 16.60 | 16.60 | qfq | 32,563,537 | 534,277,340 | 9.57% |
| 2025-10-27 | 15.06 | 15.27 | 15.01 | 15.15 | 15.15 | qfq | 7,306,340 | 110,583,891 | 1.68% |
| 2025-10-24 | 14.88 | 15.20 | 14.82 | 14.90 | 14.90 | qfq | 6,595,824 | 99,091,631 | 0.07% |
| 2025-10-23 | 15.00 | 15.04 | 14.53 | 14.89 | 14.89 | qfq | 7,274,428 | 106,767,760 | -0.60% |
| 2025-10-22 | 15.41 | 15.59 | 14.92 | 14.98 | 14.98 | qfq | 13,895,302 | 210,442,919 | -4.77% |
| 2025-10-21 | 15.25 | 15.97 | 15.18 | 15.73 | 15.73 | qfq | 12,066,914 | 189,413,074 | 3.08% |
| 2025-10-20 | 15.35 | 15.80 | 15.11 | 15.26 | 15.26 | qfq | 7,976,464 | 122,476,647 | -0.13% |
| 2025-10-17 | 15.50 | 16.15 | 15.28 | 15.28 | 15.28 | qfq | 9,570,604 | 149,729,324 | -1.10% |
| 2025-10-16 | 15.99 | 16.03 | 15.38 | 15.45 | 15.45 | qfq | 9,591,300 | 149,629,617 | -3.07% |
| 2025-10-15 | 16.40 | 16.44 | 15.29 | 15.94 | 15.94 | qfq | 14,111,090 | 221,762,562 | -3.22% |
| 2025-10-14 | 17.20 | 17.21 | 16.40 | 16.47 | 16.47 | qfq | 19,732,300 | 329,889,809 | -3.12% |
| 2025-10-13 | 15.43 | 17.00 | 15.27 | 17.00 | 17.00 | qfq | 24,973,868 | 414,631,034 | 6.05% |
| 2025-10-10 | 15.70 | 16.39 | 15.43 | 16.03 | 16.03 | qfq | 17,852,700 | 286,461,520 | 2.10% |
| 2025-10-09 | 15.60 | 15.73 | 15.23 | 15.70 | 15.70 | qfq | 9,855,890 | 152,944,552 | 0.51% |
| 2025-09-30 | 15.38 | 15.78 | 15.38 | 15.62 | 15.62 | qfq | 9,897,000 | 154,706,427 | 2.16% |
| 2025-09-29 | 15.57 | 15.72 | 15.03 | 15.29 | 15.29 | qfq | 9,509,500 | 145,428,649 | -3.41% |
| 2025-09-26 | 15.50 | 16.18 | 15.35 | 15.83 | 15.83 | qfq | 13,961,368 | 220,810,696 | 2.66% |
| 2025-09-25 | 15.53 | 15.92 | 15.36 | 15.42 | 15.42 | qfq | 9,241,700 | 143,743,014 | -0.77% |
| 2025-09-24 | 15.56 | 15.70 | 15.30 | 15.54 | 15.54 | qfq | 10,245,504 | 158,644,279 | -2.75% |
| 2025-09-23 | 16.28 | 16.88 | 15.43 | 15.98 | 15.98 | qfq | 12,675,185 | 202,317,624 | 1.01% |
| 2025-09-22 | 15.48 | 15.89 | 15.45 | 15.82 | 15.82 | qfq | 9,441,480 | 148,350,654 | 2.13% |
| 2025-09-19 | 16.02 | 16.37 | 15.48 | 15.49 | 15.49 | qfq | 13,625,200 | 215,572,630 | -4.15% |
| 2025-09-18 | 16.33 | 16.96 | 16.01 | 16.16 | 16.16 | qfq | 14,228,445 | 235,007,150 | -1.64% |
| 2025-09-17 | 16.21 | 16.77 | 16.02 | 16.43 | 16.43 | qfq | 10,794,700 | 176,364,166 | 1.29% |
| 2025-09-16 | 16.03 | 16.23 | 15.95 | 16.22 | 16.22 | qfq | 8,207,700 | 132,094,736 | -0.31% |
| 2025-09-15 | 16.63 | 16.63 | 16.00 | 16.27 | 16.27 | qfq | 10,404,600 | 168,418,943 | -1.99% |
| 2025-09-12 | 16.80 | 16.96 | 16.55 | 16.60 | 16.60 | qfq | 11,802,200 | 197,413,586 | -1.66% |
| 2025-09-11 | 16.60 | 16.99 | 16.21 | 16.88 | 16.88 | qfq | 12,868,446 | 213,680,147 | 2.18% |
| 2025-09-10 | 17.00 | 17.13 | 16.38 | 16.52 | 16.52 | qfq | 15,652,834 | 260,061,336 | -5.76% |
| 2025-09-09 | 16.79 | 17.98 | 16.78 | 17.53 | 17.53 | qfq | 27,726,980 | 485,969,022 | 7.09% |
| 2025-09-08 | 16.20 | 16.63 | 16.07 | 16.37 | 16.37 | qfq | 10,570,140 | 173,068,924 | 1.30% |
| 2025-09-05 | 16.41 | 16.60 | 16.04 | 16.16 | 16.16 | qfq | 13,335,955 | 215,389,023 | -0.98% |
| 2025-09-04 | 16.80 | 16.96 | 16.12 | 16.32 | 16.32 | qfq | 14,701,967 | 244,130,021 | -4.06% |
| 2025-09-03 | 18.50 | 18.82 | 16.84 | 17.01 | 17.01 | qfq | 18,205,536 | 319,764,460 | -7.80% |
| 2025-09-02 | 19.25 | 19.25 | 18.20 | 18.45 | 18.45 | qfq | 13,497,764 | 249,833,557 | -4.16% |
| 2025-09-01 | 19.01 | 19.40 | 18.53 | 19.25 | 19.25 | qfq | 16,424,802 | 310,538,140 | -0.10% |
| 2025-08-29 | 18.48 | 19.47 | 18.20 | 19.27 | 19.27 | qfq | 23,210,707 | 441,341,950 | 3.71% |
| 2025-08-28 | 18.49 | 18.83 | 17.49 | 18.58 | 18.58 | qfq | 22,966,306 | 417,272,311 | -0.80% |
| 2025-08-27 | 20.00 | 20.11 | 18.73 | 18.73 | 18.73 | qfq | 23,471,526 | 450,483,569 | -6.26% |
| 2025-08-26 | 20.60 | 20.60 | 19.90 | 19.98 | 19.98 | qfq | 15,952,161 | 319,920,760 | -2.44% |
| 2025-08-25 | 19.90 | 20.60 | 19.85 | 20.48 | 20.48 | qfq | 21,477,389 | 435,197,165 | -0.10% |
| 2025-08-22 | 20.48 | 21.10 | 20.30 | 20.50 | 20.50 | qfq | 19,950,184 | 412,697,998 | 0.39% |
| 2025-08-21 | 21.08 | 21.39 | 20.42 | 20.42 | 20.42 | qfq | 18,709,033 | 389,064,719 | -3.68% |
| 2025-08-20 | 21.51 | 21.86 | 21.02 | 21.20 | 21.20 | qfq | 23,933,856 | 508,780,093 | -3.72% |
| 2025-08-19 | 22.35 | 23.06 | 22.00 | 22.02 | 22.02 | qfq | 34,271,792 | 762,569,614 | -4.26% |
| 2025-08-18 | 22.40 | 23.38 | 21.44 | 23.00 | 23.00 | qfq | 47,462,556 | 1,072,453,760 | 6.33% |
| 2025-08-15 | 20.69 | 21.94 | 20.41 | 21.63 | 21.63 | qfq | 35,604,380 | 754,127,669 | 1.26% |
| 2025-08-14 | 20.67 | 21.56 | 19.80 | 21.36 | 21.36 | qfq | 40,805,895 | 833,434,643 | 0.90% |
| 2025-08-13 | 20.12 | 22.50 | 20.12 | 21.17 | 21.17 | qfq | 45,883,220 | 980,294,369 | 3.57% |
| 2025-08-12 | 21.03 | 21.99 | 20.25 | 20.44 | 20.44 | qfq | 38,188,309 | 795,905,197 | -4.53% |
| 2025-08-11 | 21.20 | 22.08 | 20.80 | 21.41 | 21.41 | qfq | 44,132,697 | 936,060,622 | 1.66% |
| 2025-08-08 | 21.93 | 23.50 | 20.83 | 21.06 | 21.06 | qfq | 64,688,309 | 1,424,763,327 | -5.81% |
| 2025-08-07 | 21.73 | 23.87 | 19.88 | 22.36 | 22.36 | qfq | 86,099,252 | 1,882,707,487 | 8.02% |
| 2025-08-06 | 17.25 | 20.70 | 17.12 | 20.70 | 20.70 | qfq | 68,426,010 | 1,346,797,182 | 20.00% |
| 2025-08-05 | 17.23 | 18.00 | 16.91 | 17.25 | 17.25 | qfq | 40,378,392 | 700,496,945 | -1.43% |
| 2025-08-04 | 16.03 | 17.72 | 16.00 | 17.50 | 17.50 | qfq | 47,450,055 | 808,604,692 | 7.36% |
| 2025-08-01 | 16.50 | 17.10 | 15.75 | 16.30 | 16.30 | qfq | 39,610,484 | 645,399,838 | -4.12% |
| 2025-07-31 | 16.51 | 17.44 | 16.33 | 17.00 | 17.00 | qfq | 57,606,144 | 972,004,642 | -5.71% |
| 2025-07-30 | 15.84 | 18.84 | 15.73 | 18.03 | 18.03 | qfq | 75,361,380 | 1,353,098,311 | 14.84% |
| 2025-07-29 | 14.86 | 16.00 | 14.86 | 15.70 | 15.70 | qfq | 32,825,467 | 511,920,538 | 5.94% |
| 2025-07-28 | 14.68 | 14.97 | 14.55 | 14.82 | 14.82 | qfq | 12,589,760 | 186,056,048 | 0.95% |
| 2025-07-25 | 14.93 | 15.09 | 14.45 | 14.68 | 14.68 | qfq | 15,894,638 | 233,908,883 | -1.81% |
| 2025-07-24 | 14.84 | 14.98 | 14.62 | 14.95 | 14.95 | qfq | 15,625,682 | 230,981,701 | 1.15% |
| 2025-07-23 | 15.50 | 15.68 | 14.68 | 14.78 | 14.78 | qfq | 26,398,686 | 394,747,761 | -6.63% |
| 2025-07-22 | 15.60 | 16.44 | 15.50 | 15.83 | 15.83 | qfq | 29,852,735 | 478,266,482 | 0.00% |
| 2025-07-21 | 15.59 | 15.96 | 15.31 | 15.83 | 15.83 | qfq | 24,035,272 | 377,592,653 | -0.38% |
| 2025-07-18 | 16.20 | 16.71 | 15.81 | 15.89 | 15.89 | qfq | 36,844,772 | 591,679,415 | -4.16% |
| 2025-07-17 | 16.05 | 17.50 | 15.70 | 16.58 | 16.58 | qfq | 51,828,499 | 852,026,951 | 2.54% |
| 2025-07-16 | 16.15 | 17.10 | 15.60 | 16.17 | 16.17 | qfq | 47,793,411 | 781,139,612 | 2.02% |
| 2025-07-15 | 17.01 | 17.08 | 15.58 | 15.85 | 15.85 | qfq | 36,217,368 | 578,455,821 | -2.58% |
| 2025-07-14 | 17.00 | 17.65 | 16.15 | 16.27 | 16.27 | qfq | 64,962,960 | 1,095,805,281 | -2.75% |
| 2025-07-11 | 13.83 | 16.73 | 13.83 | 16.73 | 16.73 | qfq | 55,383,106 | 887,003,211 | 20.01% |
| 2025-07-10 | 14.20 | 14.48 | 13.85 | 13.94 | 13.94 | qfq | 28,229,326 | 397,330,991 | -6.13% |
| 2025-07-09 | 15.48 | 16.25 | 14.77 | 14.85 | 14.85 | qfq | 38,586,724 | 597,259,103 | -4.69% |
| 2025-07-08 | 14.90 | 15.58 | 14.36 | 15.58 | 15.58 | qfq | 40,185,590 | 595,424,564 | 1.83% |
| 2025-07-07 | 14.03 | 15.33 | 13.70 | 15.30 | 15.30 | qfq | 44,223,912 | 654,706,777 | 7.22% |
| 2025-07-04 | 13.99 | 14.74 | 13.79 | 14.27 | 14.27 | qfq | 34,681,984 | 493,730,469 | 0.78% |
| 2025-07-03 | 14.26 | 15.09 | 13.66 | 14.16 | 14.16 | qfq | 42,324,164 | 600,282,464 | -3.74% |
| 2025-07-02 | 15.16 | 16.10 | 14.68 | 14.71 | 14.71 | qfq | 54,152,932 | 832,709,746 | -6.42% |
| 2025-07-01 | 15.56 | 17.00 | 15.15 | 15.72 | 15.72 | qfq | 78,332,012 | 1,256,660,244 | 1.09% |
| 2025-06-30 | 12.84 | 15.55 | 12.84 | 15.55 | 15.55 | qfq | 70,263,320 | 1,019,462,311 | 19.98% |
| 2025-06-27 | 14.50 | 14.75 | 12.89 | 12.96 | 12.96 | qfq | 70,745,683 | 968,502,091 | -4.14% |
| 2025-06-26 | 12.24 | 13.52 | 12.24 | 13.52 | 13.52 | qfq | 24,476,830 | 318,613,265 | 19.96% |
| 2025-06-25 | 9.37 | 11.27 | 9.32 | 11.27 | 11.27 | qfq | 38,047,353 | 418,124,728 | 20.02% |
| 2025-06-24 | 9.56 | 9.58 | 9.27 | 9.39 | 9.39 | qfq | 15,534,662 | 145,781,290 | -3.59% |
| 2025-06-23 | 9.68 | 9.79 | 9.40 | 9.74 | 9.74 | qfq | 17,540,440 | 168,840,330 | -0.31% |
| 2025-06-20 | 9.37 | 10.15 | 9.22 | 9.77 | 9.77 | qfq | 25,434,996 | 248,026,685 | 2.84% |
| 2025-06-19 | 9.08 | 9.70 | 8.92 | 9.50 | 9.50 | qfq | 18,949,789 | 176,241,829 | 3.94% |
| 2025-06-18 | 8.95 | 9.25 | 8.89 | 9.14 | 9.14 | qfq | 11,247,238 | 102,538,478 | 1.90% |
| 2025-06-17 | 9.07 | 9.12 | 8.90 | 8.97 | 8.97 | qfq | 8,472,838 | 76,156,501 | -0.99% |
| 2025-06-16 | 9.17 | 9.26 | 8.96 | 9.06 | 9.06 | qfq | 11,511,920 | 104,822,301 | -2.27% |
| 2025-06-13 | 9.20 | 9.50 | 9.08 | 9.27 | 9.27 | qfq | 17,405,076 | 161,793,949 | 0.98% |
| 2025-06-12 | 8.92 | 9.67 | 8.88 | 9.18 | 9.18 | qfq | 19,993,840 | 185,904,544 | 2.80% |
| 2025-06-11 | 9.04 | 9.04 | 8.88 | 8.93 | 8.93 | qfq | 8,667,676 | 77,501,801 | -1.00% |
| 2025-06-10 | 9.20 | 9.24 | 8.84 | 9.02 | 9.02 | qfq | 12,765,613 | 115,055,515 | -1.96% |
| 2025-06-09 | 9.30 | 9.33 | 9.13 | 9.20 | 9.20 | qfq | 14,335,012 | 131,984,074 | -0.43% |
| 2025-06-06 | 9.32 | 9.45 | 9.16 | 9.24 | 9.24 | qfq | 22,372,382 | 207,150,373 | -5.91% |
| 2025-06-05 | 9.57 | 9.99 | 9.40 | 9.82 | 9.82 | qfq | 26,992,653 | 262,036,038 | 1.97% |
| 2025-06-04 | 8.86 | 10.25 | 8.86 | 9.63 | 9.63 | qfq | 32,659,826 | 314,194,108 | 8.20% |
| 2025-06-03 | 8.80 | 9.06 | 8.73 | 8.90 | 8.90 | qfq | 20,217,462 | 179,619,330 | 0.56% |
| 2025-05-29 | 8.50 | 8.87 | 8.40 | 8.85 | 8.85 | qfq | 8,709,006 | 75,733,230 | 3.87% |
| 2025-05-28 | 8.60 | 8.68 | 8.46 | 8.52 | 8.52 | qfq | 6,102,802 | 52,256,066 | -0.93% |
| 2025-05-27 | 8.65 | 8.78 | 8.55 | 8.60 | 8.60 | qfq | 5,073,838 | 43,827,326 | -1.49% |
| 2025-05-26 | 8.70 | 8.73 | 8.43 | 8.73 | 8.73 | qfq | 6,343,560 | 54,371,249 | -0.23% |
| 2025-05-23 | 8.65 | 8.79 | 8.59 | 8.75 | 8.75 | qfq | 6,933,528 | 60,330,870 | 0.92% |
| 2025-05-22 | 8.91 | 8.97 | 8.66 | 8.67 | 8.67 | qfq | 7,594,540 | 66,628,438 | -2.69% |
| 2025-05-21 | 9.03 | 9.03 | 8.73 | 8.91 | 8.91 | qfq | 9,610,080 | 85,346,306 | -2.30% |
| 2025-05-20 | 9.28 | 9.29 | 9.04 | 9.12 | 9.12 | qfq | 8,034,200 | 73,376,147 | -0.98% |
| 2025-05-19 | 9.58 | 9.58 | 9.18 | 9.21 | 9.21 | qfq | 12,021,700 | 111,728,017 | -4.06% |
| 2025-05-16 | 9.22 | 9.66 | 9.22 | 9.60 | 9.60 | qfq | 7,751,432 | 72,881,943 | 3.90% |
| 2025-05-15 | 8.90 | 9.28 | 8.90 | 9.24 | 9.24 | qfq | 7,713,335 | 70,464,911 | 3.59% |
| 2025-05-14 | 8.83 | 8.94 | 8.66 | 8.92 | 8.92 | qfq | 9,133,910 | 80,497,492 | 0.79% |
| 2025-05-13 | 9.10 | 9.10 | 8.75 | 8.85 | 8.85 | qfq | 15,216,404 | 135,746,565 | 0.23% |
| 2025-05-12 | 8.88 | 9.07 | 8.69 | 8.83 | 8.83 | qfq | 9,499,779 | 84,326,133 | -0.90% |
| 2025-05-09 | 9.01 | 9.16 | 8.91 | 8.91 | 8.91 | qfq | 4,146,608 | 37,408,512 | -1.76% |
| 2025-05-08 | 8.76 | 9.12 | 8.76 | 9.07 | 9.07 | qfq | 4,430,196 | 39,854,057 | 2.60% |
| 2025-05-07 | 8.95 | 8.99 | 8.78 | 8.84 | 8.84 | qfq | 4,141,200 | 36,756,604 | -0.90% |
| 2025-05-06 | 8.99 | 8.99 | 8.82 | 8.92 | 8.92 | qfq | 3,711,600 | 33,002,368 | 0.45% |
| 2025-04-30 | 8.60 | 8.90 | 8.55 | 8.88 | 8.88 | qfq | 4,011,800 | 35,013,932 | 3.98% |
| 2025-04-29 | 8.54 | 8.61 | 8.48 | 8.54 | 8.54 | qfq | 2,155,140 | 18,401,805 | 0.00% |
| 2025-04-28 | 8.42 | 8.59 | 8.29 | 8.54 | 8.54 | qfq | 4,014,840 | 33,940,647 | 1.18% |
| 2025-04-25 | 8.65 | 8.81 | 8.42 | 8.44 | 8.44 | qfq | 9,648,560 | 82,821,328 | -5.70% |
| 2025-04-24 | 8.71 | 8.96 | 8.70 | 8.95 | 8.95 | qfq | 5,803,820 | 51,600,435 | 3.35% |
| 2025-04-23 | 8.40 | 8.75 | 8.40 | 8.66 | 8.66 | qfq | 4,907,862 | 42,272,032 | 2.49% |
| 2025-04-22 | 8.11 | 8.50 | 8.11 | 8.45 | 8.45 | qfq | 4,486,972 | 37,651,526 | 4.19% |
| 2025-04-21 | 8.13 | 8.24 | 8.08 | 8.11 | 8.11 | qfq | 2,749,176 | 22,416,572 | -0.98% |
| 2025-04-18 | 7.97 | 8.19 | 7.92 | 8.19 | 8.19 | qfq | 2,994,492 | 24,336,905 | 2.76% |
| 2025-04-17 | 7.89 | 8.04 | 7.83 | 7.97 | 7.97 | qfq | 2,089,621 | 16,662,294 | 0.89% |
| 2025-04-16 | 7.98 | 7.98 | 7.73 | 7.90 | 7.90 | qfq | 3,005,500 | 23,594,060 | -1.00% |
| 2025-04-15 | 8.05 | 8.05 | 7.89 | 7.98 | 7.98 | qfq | 2,000,900 | 15,937,339 | 0.25% |
| 2025-04-14 | 7.89 | 8.03 | 7.85 | 7.96 | 7.96 | qfq | 2,182,850 | 17,332,372 | 1.40% |
| 2025-04-11 | 7.77 | 7.97 | 7.72 | 7.85 | 7.85 | qfq | 2,567,512 | 20,213,903 | 0.38% |
| 2025-04-10 | 7.70 | 7.86 | 7.60 | 7.82 | 7.82 | qfq | 4,002,912 | 31,125,019 | 2.49% |
| 2025-04-09 | 7.18 | 7.80 | 7.12 | 7.63 | 7.63 | qfq | 5,609,377 | 42,129,411 | 5.53% |
| 2025-04-08 | 7.14 | 7.35 | 7.05 | 7.23 | 7.23 | qfq | 4,003,353 | 28,971,085 | 3.88% |
| 2025-04-07 | 7.81 | 7.85 | 6.86 | 6.96 | 6.96 | qfq | 6,156,933 | 45,497,484 | -16.04% |
| 2025-04-03 | 8.21 | 8.30 | 8.11 | 8.29 | 8.29 | qfq | 2,188,100 | 18,010,000 | 0.24% |
| 2025-04-02 | 8.21 | 8.31 | 8.17 | 8.27 | 8.27 | qfq | 1,691,448 | 13,955,571 | 1.10% |
| 2025-04-01 | 8.06 | 8.26 | 8.06 | 8.18 | 8.18 | qfq | 2,034,400 | 16,664,655 | 0.86% |
| 2025-03-31 | 8.13 | 8.16 | 7.94 | 8.11 | 8.11 | qfq | 3,546,680 | 28,545,312 | -1.34% |
| 2025-03-28 | 8.25 | 8.39 | 8.21 | 8.22 | 8.22 | qfq | 3,812,264 | 31,584,523 | 0.12% |
| 2025-03-27 | 8.20 | 8.25 | 8.05 | 8.21 | 8.21 | qfq | 3,716,342 | 30,258,851 | -0.97% |
| 2025-03-26 | 8.10 | 8.32 | 8.06 | 8.29 | 8.29 | qfq | 2,655,816 | 21,792,495 | 1.97% |
| 2025-03-25 | 8.06 | 8.19 | 8.05 | 8.13 | 8.13 | qfq | 2,794,988 | 22,670,509 | -0.49% |
| 2025-03-24 | 8.57 | 8.63 | 7.90 | 8.17 | 8.17 | qfq | 8,438,976 | 69,236,288 | -4.56% |
| 2025-03-21 | 8.50 | 9.12 | 8.49 | 8.56 | 8.56 | qfq | 10,094,516 | 88,287,544 | 0.71% |
| 2025-03-20 | 8.31 | 8.58 | 8.30 | 8.50 | 8.50 | qfq | 3,485,664 | 29,510,364 | 1.67% |
| 2025-03-19 | 8.50 | 8.53 | 8.27 | 8.36 | 8.36 | qfq | 2,756,352 | 23,131,809 | -1.07% |
| 2025-03-18 | 8.31 | 8.49 | 8.31 | 8.45 | 8.45 | qfq | 3,441,608 | 28,917,311 | 1.08% |
| 2025-03-17 | 8.58 | 8.84 | 8.31 | 8.36 | 8.36 | qfq | 7,771,916 | 66,214,991 | -1.88% |
| 2025-03-14 | 8.33 | 8.63 | 8.33 | 8.52 | 8.52 | qfq | 6,266,046 | 53,327,825 | 2.65% |
| 2025-03-13 | 8.18 | 8.35 | 8.16 | 8.30 | 8.30 | qfq | 4,738,866 | 39,136,375 | 1.10% |
| 2025-03-12 | 8.10 | 8.21 | 8.05 | 8.21 | 8.21 | qfq | 3,034,133 | 24,700,628 | 1.48% |
| 2025-03-11 | 7.98 | 8.13 | 7.93 | 8.09 | 8.09 | qfq | 2,716,584 | 21,855,170 | 0.50% |
| 2025-03-10 | 7.89 | 8.06 | 7.86 | 8.05 | 8.05 | qfq | 3,084,768 | 24,609,313 | 2.29% |
| 2025-03-07 | 7.87 | 7.93 | 7.85 | 7.87 | 7.87 | qfq | 1,829,000 | 14,424,409 | -0.25% |
| 2025-03-06 | 7.80 | 7.94 | 7.80 | 7.89 | 7.89 | qfq | 3,735,062 | 29,488,402 | 1.28% |
| 2025-03-05 | 7.66 | 7.79 | 7.57 | 7.79 | 7.79 | qfq | 2,595,924 | 19,976,805 | 1.96% |
| 2025-03-04 | 7.48 | 7.66 | 7.47 | 7.64 | 7.64 | qfq | 1,564,578 | 11,830,939 | 1.73% |
| 2025-03-03 | 7.74 | 7.78 | 7.46 | 7.51 | 7.51 | qfq | 3,335,100 | 25,441,497 | -2.21% |
| 2025-02-28 | 7.77 | 7.82 | 7.68 | 7.68 | 7.68 | qfq | 3,603,600 | 27,948,773 | -1.54% |
| 2025-02-27 | 7.57 | 7.91 | 7.50 | 7.80 | 7.80 | qfq | 6,188,300 | 47,755,030 | 3.04% |
| 2025-02-26 | 7.35 | 7.57 | 7.35 | 7.57 | 7.57 | qfq | 2,971,420 | 22,223,870 | 2.99% |
| 2025-02-25 | 7.28 | 7.51 | 7.22 | 7.35 | 7.35 | qfq | 3,390,336 | 25,076,220 | 0.68% |
| 2025-02-24 | 7.16 | 7.31 | 7.13 | 7.30 | 7.30 | qfq | 2,365,740 | 17,115,309 | 1.53% |
| 2025-02-21 | 7.20 | 7.23 | 7.08 | 7.19 | 7.19 | qfq | 2,373,284 | 16,984,472 | -0.14% |
| 2025-02-20 | 7.24 | 7.30 | 7.13 | 7.20 | 7.20 | qfq | 3,051,380 | 22,010,839 | 0.70% |
| 2025-02-19 | 7.01 | 7.18 | 6.99 | 7.15 | 7.15 | qfq | 2,034,393 | 14,507,719 | 1.71% |
| 2025-02-18 | 7.12 | 7.16 | 7.00 | 7.03 | 7.03 | qfq | 2,733,065 | 19,328,199 | -1.40% |
| 2025-02-17 | 7.03 | 7.15 | 7.03 | 7.13 | 7.13 | qfq | 1,572,181 | 11,183,330 | 0.42% |
| 2025-02-14 | 7.19 | 7.21 | 7.05 | 7.10 | 7.10 | qfq | 1,889,588 | 13,455,210 | -1.25% |
| 2025-02-13 | 7.17 | 7.28 | 7.16 | 7.19 | 7.19 | qfq | 1,229,616 | 8,888,770 | 0.00% |
| 2025-02-12 | 7.11 | 7.27 | 7.11 | 7.19 | 7.19 | qfq | 1,850,500 | 13,317,345 | 0.70% |
| 2025-02-11 | 7.15 | 7.28 | 7.13 | 7.14 | 7.14 | qfq | 1,701,528 | 12,221,535 | 0.00% |
| 2025-02-10 | 7.13 | 7.16 | 7.10 | 7.14 | 7.14 | qfq | 1,399,340 | 9,974,645 | 0.14% |
| 2025-02-07 | 7.12 | 7.16 | 7.08 | 7.13 | 7.13 | qfq | 1,729,076 | 12,318,477 | 0.42% |
| 2025-02-06 | 7.02 | 7.12 | 6.97 | 7.10 | 7.10 | qfq | 1,211,308 | 8,537,507 | 1.14% |
| 2025-02-05 | 7.10 | 7.11 | 6.99 | 7.02 | 7.02 | qfq | 1,788,560 | 12,583,550 | -0.28% |
| 2025-01-27 | 6.88 | 7.17 | 6.85 | 7.04 | 7.04 | qfq | 3,351,464 | 23,395,737 | 1.88% |
| 2025-01-24 | 6.79 | 6.92 | 6.74 | 6.91 | 6.91 | qfq | 1,417,100 | 9,689,959 | 1.17% |
| 2025-01-23 | 6.79 | 6.95 | 6.76 | 6.83 | 6.83 | qfq | 2,111,300 | 14,425,884 | 1.34% |
| 2025-01-22 | 6.71 | 6.74 | 6.57 | 6.74 | 6.74 | qfq | 1,682,660 | 11,186,623 | 0.60% |
| 2025-01-21 | 6.75 | 6.78 | 6.58 | 6.70 | 6.70 | qfq | 1,953,300 | 13,013,605 | -0.74% |
| 2025-01-20 | 6.86 | 6.92 | 6.72 | 6.75 | 6.75 | qfq | 2,028,600 | 13,829,640 | -1.03% |
| 2025-01-17 | 6.79 | 6.90 | 6.78 | 6.82 | 6.82 | qfq | 1,381,200 | 9,445,730 | -0.29% |
| 2025-01-16 | 6.76 | 6.91 | 6.76 | 6.84 | 6.84 | qfq | 1,896,900 | 13,000,419 | 1.03% |
| 2025-01-15 | 6.81 | 6.87 | 6.71 | 6.77 | 6.77 | qfq | 1,926,080 | 13,051,293 | -0.73% |
| 2025-01-14 | 6.60 | 6.84 | 6.60 | 6.82 | 6.82 | qfq | 3,713,516 | 24,904,098 | 3.49% |
| 2025-01-13 | 6.62 | 6.74 | 6.54 | 6.59 | 6.59 | qfq | 1,771,700 | 11,728,827 | -1.20% |
| 2025-01-10 | 7.02 | 7.08 | 6.67 | 6.67 | 6.67 | qfq | 2,542,476 | 17,535,942 | -5.39% |
| 2025-01-09 | 7.09 | 7.17 | 7.04 | 7.05 | 7.05 | qfq | 1,519,076 | 10,788,451 | -0.98% |
| 2025-01-08 | 7.02 | 7.12 | 6.93 | 7.12 | 7.12 | qfq | 1,403,304 | 9,885,739 | 1.28% |
| 2025-01-07 | 6.92 | 7.05 | 6.87 | 7.03 | 7.03 | qfq | 1,007,884 | 7,014,208 | 1.88% |
| 2025-01-06 | 7.02 | 7.02 | 6.82 | 6.90 | 6.90 | qfq | 1,559,900 | 10,790,161 | -2.13% |
| 2025-01-03 | 7.27 | 7.34 | 7.02 | 7.05 | 7.05 | qfq | 1,771,300 | 12,657,728 | -3.42% |
| 2025-01-02 | 7.54 | 7.56 | 7.24 | 7.30 | 7.30 | qfq | 2,413,000 | 17,876,766 | -4.07% |
| 2024-12-31 | 7.79 | 7.81 | 7.59 | 7.61 | 7.61 | qfq | 1,724,400 | 13,220,448 | -2.69% |
| 2024-12-30 | 7.55 | 7.95 | 7.53 | 7.82 | 7.82 | qfq | 3,230,808 | 25,140,323 | 2.89% |
| 2024-12-27 | 7.40 | 7.76 | 7.40 | 7.60 | 7.60 | qfq | 2,419,240 | 18,465,987 | 2.43% |
| 2024-12-26 | 7.35 | 7.50 | 7.33 | 7.42 | 7.42 | qfq | 1,710,140 | 12,703,113 | 0.82% |
| 2024-12-25 | 7.58 | 7.60 | 7.28 | 7.36 | 7.36 | qfq | 2,225,400 | 16,413,149 | -3.41% |
| 2024-12-24 | 7.49 | 7.62 | 7.37 | 7.62 | 7.62 | qfq | 2,410,800 | 18,089,406 | 1.60% |
| 2024-12-23 | 7.86 | 7.87 | 7.46 | 7.50 | 7.50 | qfq | 3,402,600 | 26,041,071 | -5.06% |
| 2024-12-20 | 7.73 | 7.95 | 7.73 | 7.90 | 7.90 | qfq | 2,149,740 | 16,867,438 | 1.80% |
| 2024-12-19 | 7.77 | 7.88 | 7.70 | 7.76 | 7.76 | qfq | 2,515,000 | 19,565,999 | -1.27% |
| 2024-12-18 | 7.71 | 7.91 | 7.71 | 7.86 | 7.86 | qfq | 3,303,900 | 25,847,752 | 1.68% |
| 2024-12-17 | 7.90 | 7.99 | 7.59 | 7.73 | 7.73 | qfq | 4,085,844 | 31,738,406 | -2.28% |
| 2024-12-16 | 8.05 | 8.18 | 7.85 | 7.91 | 7.91 | qfq | 3,771,800 | 30,113,228 | -2.35% |
| 2024-12-13 | 8.29 | 8.36 | 8.03 | 8.10 | 8.10 | qfq | 5,971,180 | 48,910,534 | -2.53% |
| 2024-12-12 | 8.06 | 8.35 | 8.00 | 8.31 | 8.31 | qfq | 7,120,902 | 58,683,790 | 4.01% |
| 2024-12-11 | 7.80 | 8.14 | 7.78 | 7.99 | 7.99 | qfq | 5,962,552 | 47,671,726 | 2.70% |
| 2024-12-10 | 8.04 | 8.17 | 7.76 | 7.78 | 7.78 | qfq | 7,407,400 | 58,979,123 | -1.64% |
| 2024-12-09 | 7.72 | 8.14 | 7.72 | 7.91 | 7.91 | qfq | 6,692,920 | 53,138,121 | 2.20% |
| 2024-12-06 | 7.51 | 7.75 | 7.49 | 7.74 | 7.74 | qfq | 3,574,898 | 27,227,948 | 2.79% |
| 2024-12-05 | 7.35 | 7.58 | 7.31 | 7.53 | 7.53 | qfq | 2,912,616 | 21,794,488 | 2.31% |
| 2024-12-04 | 7.47 | 7.47 | 7.31 | 7.36 | 7.36 | qfq | 2,777,840 | 20,518,836 | -1.34% |
| 2024-12-03 | 7.39 | 7.47 | 7.34 | 7.46 | 7.46 | qfq | 2,914,300 | 21,648,570 | 1.22% |
| 2024-12-02 | 7.25 | 7.39 | 7.22 | 7.37 | 7.37 | qfq | 3,138,084 | 23,004,575 | 1.80% |
| 2024-11-29 | 7.12 | 7.27 | 7.10 | 7.24 | 7.24 | qfq | 2,758,852 | 19,835,356 | 1.54% |
| 2024-11-28 | 7.12 | 7.27 | 7.10 | 7.13 | 7.13 | qfq | 2,538,397 | 18,210,978 | 0.00% |
| 2024-11-27 | 7.08 | 7.14 | 6.84 | 7.13 | 7.13 | qfq | 2,666,900 | 18,605,588 | 0.42% |
| 2024-11-26 | 7.15 | 7.19 | 7.09 | 7.10 | 7.10 | qfq | 1,817,500 | 12,972,237 | -0.84% |
| 2024-11-25 | 7.02 | 7.17 | 6.89 | 7.16 | 7.16 | qfq | 2,667,000 | 18,724,308 | 1.85% |
| 2024-11-22 | 7.24 | 7.32 | 7.00 | 7.03 | 7.03 | qfq | 4,360,384 | 31,480,725 | -2.50% |
| 2024-11-21 | 7.32 | 7.40 | 7.15 | 7.21 | 7.21 | qfq | 4,325,200 | 31,501,085 | -1.50% |
| 2024-11-20 | 7.28 | 7.42 | 7.22 | 7.32 | 7.32 | qfq | 4,288,073 | 31,398,217 | 0.97% |
| 2024-11-19 | 7.11 | 7.26 | 7.06 | 7.25 | 7.25 | qfq | 3,951,000 | 28,230,742 | 1.68% |
| 2024-11-18 | 7.62 | 7.67 | 7.10 | 7.13 | 7.13 | qfq | 7,298,400 | 53,355,637 | -6.55% |
| 2024-11-15 | 7.91 | 8.14 | 7.55 | 7.63 | 7.63 | qfq | 7,341,100 | 57,686,787 | -2.55% |
| 2024-11-14 | 7.80 | 8.29 | 7.71 | 7.83 | 7.83 | qfq | 7,642,932 | 61,139,282 | -0.25% |
| 2024-11-13 | 7.60 | 7.94 | 7.47 | 7.85 | 7.85 | qfq | 6,022,592 | 46,555,864 | 2.88% |
| 2024-11-12 | 7.81 | 7.87 | 7.55 | 7.63 | 7.63 | qfq | 6,048,732 | 46,504,943 | -2.93% |
| 2024-11-11 | 7.71 | 7.92 | 7.66 | 7.86 | 7.86 | qfq | 7,688,740 | 59,974,346 | 3.01% |
| 2024-11-08 | 7.40 | 7.76 | 7.28 | 7.63 | 7.63 | qfq | 8,759,480 | 65,621,003 | 3.67% |
| 2024-11-07 | 7.09 | 7.40 | 7.07 | 7.36 | 7.36 | qfq | 5,819,800 | 42,260,040 | 2.51% |
| 2024-11-06 | 7.10 | 7.28 | 7.10 | 7.18 | 7.18 | qfq | 5,058,804 | 36,287,457 | 0.56% |
| 2024-11-05 | 6.97 | 7.16 | 6.97 | 7.14 | 7.14 | qfq | 4,578,512 | 32,579,504 | 2.29% |
| 2024-11-04 | 6.80 | 7.03 | 6.77 | 6.98 | 6.98 | qfq | 3,874,868 | 26,904,022 | 3.41% |
| 2024-11-01 | 7.09 | 7.14 | 6.71 | 6.75 | 6.75 | qfq | 6,856,616 | 47,234,299 | -5.20% |
| 2024-10-31 | 7.15 | 7.18 | 7.08 | 7.12 | 7.12 | qfq | 5,013,200 | 35,750,910 | -0.42% |
| 2024-10-30 | 7.15 | 7.22 | 7.07 | 7.15 | 7.15 | qfq | 4,538,960 | 32,373,827 | 0.00% |
| 2024-10-29 | 7.40 | 7.41 | 7.12 | 7.15 | 7.15 | qfq | 6,171,928 | 44,521,176 | -2.85% |
| 2024-10-28 | 7.09 | 7.38 | 7.07 | 7.36 | 7.36 | qfq | 6,795,216 | 49,067,119 | 3.52% |
| 2024-10-25 | 7.11 | 7.20 | 7.08 | 7.11 | 7.11 | qfq | 5,306,000 | 37,826,600 | 0.42% |
| 2024-10-24 | 7.30 | 7.30 | 7.03 | 7.08 | 7.08 | qfq | 8,845,223 | 63,051,632 | -5.09% |
| 2024-10-23 | 7.36 | 7.66 | 7.30 | 7.46 | 7.46 | qfq | 8,658,999 | 65,012,667 | 1.08% |
| 2024-10-22 | 7.13 | 7.39 | 7.13 | 7.38 | 7.38 | qfq | 6,948,921 | 50,317,847 | 2.79% |
| 2024-10-21 | 7.09 | 7.45 | 7.05 | 7.18 | 7.18 | qfq | 7,286,923 | 52,651,002 | 1.27% |
| 2024-10-18 | 6.87 | 7.13 | 6.80 | 7.09 | 7.09 | qfq | 5,723,526 | 40,137,268 | 3.05% |
| 2024-10-17 | 6.86 | 7.01 | 6.86 | 6.88 | 6.88 | qfq | 4,002,023 | 27,639,329 | 0.29% |
| 2024-10-16 | 6.79 | 6.90 | 6.77 | 6.86 | 6.86 | qfq | 4,053,200 | 27,725,487 | -0.29% |
| 2024-10-15 | 6.83 | 7.13 | 6.72 | 6.88 | 6.88 | qfq | 6,969,940 | 48,165,831 | -0.15% |
| 2024-10-14 | 6.66 | 6.96 | 6.66 | 6.89 | 6.89 | qfq | 5,755,460 | 39,556,963 | 3.45% |
| 2024-10-11 | 6.96 | 6.98 | 6.61 | 6.66 | 6.66 | qfq | 5,807,200 | 39,523,175 | -4.72% |
| 2024-10-10 | 6.84 | 7.18 | 6.84 | 6.99 | 6.99 | qfq | 8,109,568 | 57,082,308 | 2.34% |
| 2024-10-09 | 7.26 | 7.30 | 6.78 | 6.83 | 6.83 | qfq | 10,283,084 | 72,649,232 | -9.18% |
| 2024-10-08 | 7.82 | 8.05 | 7.07 | 7.52 | 7.52 | qfq | 17,476,865 | 132,079,510 | 9.30% |
| 2024-09-30 | 6.35 | 6.98 | 6.17 | 6.88 | 6.88 | qfq | 14,014,393 | 92,179,480 | 11.69% |
| 2024-09-27 | 5.96 | 6.21 | 5.94 | 6.16 | 6.16 | qfq | 7,686,740 | 46,666,077 | 3.88% |
| 2024-09-26 | 5.83 | 5.95 | 5.78 | 5.93 | 5.93 | qfq | 3,898,037 | 22,940,570 | 1.02% |
| 2024-09-25 | 5.75 | 5.92 | 5.75 | 5.87 | 5.87 | qfq | 4,595,880 | 26,930,859 | 2.09% |
| 2024-09-24 | 5.63 | 5.75 | 5.63 | 5.75 | 5.75 | qfq | 4,210,736 | 24,027,932 | 1.95% |
| 2024-09-23 | 5.64 | 5.71 | 5.61 | 5.64 | 5.64 | qfq | 2,151,300 | 12,167,038 | -0.35% |
| 2024-09-20 | 5.67 | 5.72 | 5.63 | 5.66 | 5.66 | qfq | 2,218,000 | 12,579,709 | 0.00% |
| 2024-09-19 | 5.61 | 5.69 | 5.57 | 5.66 | 5.66 | qfq | 2,811,780 | 15,874,176 | 1.25% |
| 2024-09-18 | 5.61 | 5.69 | 5.53 | 5.59 | 5.59 | qfq | 2,296,668 | 12,844,922 | -1.06% |
| 2024-09-13 | 5.66 | 5.74 | 5.60 | 5.65 | 5.65 | qfq | 3,007,900 | 17,012,965 | 0.89% |
| 2024-09-12 | 5.65 | 5.69 | 5.58 | 5.60 | 5.60 | qfq | 2,501,880 | 14,129,602 | -1.06% |
| 2024-09-11 | 5.74 | 5.74 | 5.63 | 5.66 | 5.66 | qfq | 2,592,100 | 14,695,899 | -1.74% |
| 2024-09-10 | 5.63 | 5.76 | 5.59 | 5.76 | 5.76 | qfq | 3,503,300 | 19,947,729 | 2.49% |
| 2024-09-09 | 5.60 | 5.68 | 5.49 | 5.62 | 5.62 | qfq | 3,046,640 | 17,014,270 | -0.35% |
| 2024-09-06 | 5.60 | 5.76 | 5.57 | 5.64 | 5.64 | qfq | 4,058,300 | 22,998,840 | 0.71% |
| 2024-09-05 | 5.52 | 5.62 | 5.52 | 5.60 | 5.60 | qfq | 2,053,600 | 11,466,756 | 0.72% |
| 2024-09-04 | 5.73 | 5.76 | 5.55 | 5.56 | 5.56 | qfq | 5,232,800 | 29,491,822 | -3.81% |
| 2024-09-03 | 5.71 | 5.92 | 5.71 | 5.78 | 5.78 | qfq | 7,438,444 | 43,251,948 | 3.40% |
| 2024-09-02 | 5.52 | 5.73 | 5.52 | 5.59 | 5.59 | qfq | 5,131,400 | 28,899,361 | 1.45% |
| 2024-08-30 | 5.45 | 5.61 | 5.45 | 5.51 | 5.51 | qfq | 3,060,200 | 16,971,690 | 0.55% |
| 2024-08-29 | 5.45 | 5.50 | 5.31 | 5.48 | 5.48 | qfq | 4,262,400 | 23,115,838 | -2.14% |
| 2024-08-28 | 5.36 | 5.60 | 5.36 | 5.60 | 5.60 | qfq | 3,342,620 | 18,481,178 | 4.28% |
| 2024-08-27 | 5.36 | 5.44 | 5.32 | 5.37 | 5.37 | qfq | 1,965,100 | 10,561,112 | 0.00% |
| 2024-08-26 | 5.28 | 5.45 | 5.26 | 5.37 | 5.37 | qfq | 2,919,001 | 15,657,826 | 2.29% |
| 2024-08-23 | 5.47 | 5.47 | 5.21 | 5.25 | 5.25 | qfq | 3,187,400 | 16,906,947 | -4.02% |
| 2024-08-22 | 5.53 | 5.57 | 5.47 | 5.47 | 5.47 | qfq | 2,769,400 | 15,291,906 | -1.08% |
| 2024-08-21 | 5.60 | 5.62 | 5.43 | 5.53 | 5.53 | qfq | 3,571,400 | 19,679,975 | -1.25% |
| 2024-08-20 | 5.63 | 5.66 | 5.56 | 5.60 | 5.60 | qfq | 2,412,898 | 13,533,596 | -0.18% |
| 2024-08-19 | 5.68 | 5.72 | 5.60 | 5.61 | 5.61 | qfq | 3,344,000 | 18,913,580 | -1.58% |
| 2024-08-16 | 5.75 | 5.83 | 5.67 | 5.70 | 5.70 | qfq | 3,841,336 | 22,069,046 | -0.35% |
| 2024-08-15 | 5.79 | 5.80 | 5.68 | 5.72 | 5.72 | qfq | 3,650,800 | 20,930,527 | -1.38% |
| 2024-08-14 | 5.80 | 5.87 | 5.71 | 5.80 | 5.80 | qfq | 4,819,725 | 27,836,994 | -1.02% |
| 2024-08-13 | 5.47 | 5.91 | 5.47 | 5.86 | 5.86 | qfq | 8,785,250 | 50,656,592 | 6.55% |
| 2024-08-12 | 5.68 | 5.68 | 5.48 | 5.50 | 5.50 | qfq | 4,164,200 | 23,195,627 | -3.34% |
| 2024-08-09 | 5.64 | 5.86 | 5.58 | 5.69 | 5.69 | qfq | 5,566,467 | 31,739,035 | 1.25% |
| 2024-08-08 | 5.57 | 5.65 | 5.45 | 5.62 | 5.62 | qfq | 4,058,888 | 22,566,609 | 1.08% |
| 2024-08-07 | 5.61 | 5.67 | 5.56 | 5.56 | 5.56 | qfq | 3,161,767 | 17,723,497 | -1.59% |
| 2024-08-06 | 5.51 | 5.70 | 5.50 | 5.65 | 5.65 | qfq | 4,910,731 | 27,395,789 | 3.67% |
| 2024-08-05 | 5.51 | 5.68 | 5.42 | 5.45 | 5.45 | qfq | 5,241,620 | 29,100,387 | -2.33% |
| 2024-08-02 | 5.65 | 5.73 | 5.56 | 5.58 | 5.58 | qfq | 3,782,500 | 21,349,363 | -1.59% |
| 2024-08-01 | 5.61 | 5.75 | 5.60 | 5.67 | 5.67 | qfq | 4,224,526 | 24,001,071 | 0.89% |
| 2024-07-31 | 5.53 | 5.63 | 5.51 | 5.62 | 5.62 | qfq | 5,028,792 | 28,030,702 | 0.90% |
| 2024-07-30 | 5.52 | 5.62 | 5.44 | 5.57 | 5.57 | qfq | 3,492,426 | 19,258,362 | 0.18% |
| 2024-07-29 | 5.52 | 5.69 | 5.50 | 5.56 | 5.56 | qfq | 3,711,526 | 20,786,575 | 0.18% |
| 2024-07-26 | 5.44 | 5.55 | 5.41 | 5.55 | 5.55 | qfq | 3,534,500 | 19,384,507 | 2.40% |
| 2024-07-25 | 5.40 | 5.48 | 5.32 | 5.42 | 5.42 | qfq | 3,128,296 | 16,878,315 | -0.91% |
| 2024-07-24 | 5.36 | 5.55 | 5.31 | 5.47 | 5.47 | qfq | 5,504,676 | 29,914,706 | 1.86% |
| 2024-07-23 | 5.28 | 5.64 | 5.27 | 5.37 | 5.37 | qfq | 6,426,668 | 35,176,995 | 0.75% |
| 2024-07-22 | 5.18 | 5.37 | 5.17 | 5.33 | 5.33 | qfq | 3,193,080 | 16,900,747 | 2.30% |
| 2024-07-19 | 5.12 | 5.23 | 5.11 | 5.21 | 5.21 | qfq | 2,589,940 | 13,381,150 | 1.36% |
| 2024-07-18 | 5.17 | 5.19 | 5.00 | 5.14 | 5.14 | qfq | 3,545,756 | 18,067,285 | -0.77% |
| 2024-07-17 | 5.36 | 5.38 | 5.17 | 5.18 | 5.18 | qfq | 3,969,096 | 20,814,795 | -3.36% |
| 2024-07-16 | 5.22 | 5.43 | 5.20 | 5.36 | 5.36 | qfq | 4,337,940 | 23,093,681 | 2.10% |
| 2024-07-15 | 5.14 | 5.35 | 5.13 | 5.25 | 5.25 | qfq | 4,911,580 | 25,857,234 | 2.34% |
| 2024-07-12 | 5.14 | 5.18 | 5.09 | 5.13 | 5.13 | qfq | 2,374,973 | 12,205,157 | 0.00% |
| 2024-07-11 | 5.01 | 5.16 | 5.00 | 5.13 | 5.13 | qfq | 3,150,021 | 16,066,071 | 3.22% |
| 2024-07-10 | 5.00 | 5.08 | 4.90 | 4.97 | 4.97 | qfq | 2,308,400 | 11,536,069 | -1.78% |
| 2024-07-09 | 4.98 | 5.07 | 4.84 | 5.06 | 5.06 | qfq | 3,373,331 | 16,768,720 | 1.40% |
| 2024-07-08 | 5.16 | 5.18 | 4.98 | 4.99 | 4.99 | qfq | 3,472,008 | 17,512,119 | -3.67% |
| 2024-07-05 | 5.15 | 5.22 | 5.07 | 5.18 | 5.18 | qfq | 2,272,040 | 11,757,564 | 0.97% |
| 2024-07-04 | 5.35 | 5.38 | 5.12 | 5.13 | 5.13 | qfq | 4,215,646 | 21,905,619 | -4.65% |
| 2024-07-03 | 5.30 | 5.44 | 5.27 | 5.38 | 5.38 | qfq | 3,236,236 | 17,339,662 | 1.13% |
| 2024-07-02 | 5.24 | 5.39 | 5.20 | 5.32 | 5.32 | qfq | 3,430,572 | 18,265,049 | 1.33% |
| 2024-07-01 | 5.21 | 5.27 | 5.10 | 5.25 | 5.25 | qfq | 3,341,280 | 17,305,545 | 0.00% |
| 2024-06-28 | 5.14 | 5.37 | 5.10 | 5.25 | 5.25 | qfq | 3,634,420 | 19,143,273 | 2.14% |
| 2024-06-27 | 5.28 | 5.31 | 5.13 | 5.14 | 5.14 | qfq | 2,823,820 | 14,742,117 | -1.91% |
| 2024-06-26 | 5.06 | 5.27 | 5.02 | 5.24 | 5.24 | qfq | 3,785,788 | 19,574,050 | 3.97% |
| 2024-06-25 | 5.05 | 5.12 | 4.96 | 5.04 | 5.04 | qfq | 3,410,154 | 17,257,932 | -0.59% |
| 2024-06-24 | 5.38 | 5.40 | 5.02 | 5.07 | 5.07 | qfq | 5,678,964 | 29,285,179 | -6.46% |
| 2024-06-21 | 5.42 | 5.52 | 5.32 | 5.42 | 5.42 | qfq | 2,799,388 | 15,188,487 | -0.73% |
| 2024-06-20 | 5.73 | 5.73 | 5.45 | 5.46 | 5.46 | qfq | 6,123,800 | 34,070,533 | -5.04% |
| 2024-06-19 | 5.67 | 5.80 | 5.66 | 5.75 | 5.75 | qfq | 3,930,690 | 22,489,384 | 1.05% |
| 2024-06-18 | 5.59 | 5.75 | 5.57 | 5.69 | 5.69 | qfq | 5,045,208 | 28,591,874 | 1.79% |
| 2024-06-17 | 5.75 | 5.80 | 5.57 | 5.59 | 5.59 | qfq | 6,582,528 | 37,143,778 | -3.29% |
| 2024-06-14 | 5.82 | 5.84 | 5.74 | 5.78 | 5.78 | qfq | 4,279,352 | 24,699,467 | -1.20% |
| 2024-06-13 | 5.89 | 5.98 | 5.82 | 5.85 | 5.85 | qfq | 6,073,084 | 35,851,829 | -0.68% |
| 2024-06-12 | 5.83 | 5.95 | 5.82 | 5.89 | 5.89 | qfq | 5,237,640 | 30,839,743 | 0.00% |
| 2024-06-11 | 5.78 | 5.96 | 5.73 | 5.89 | 5.89 | qfq | 6,686,900 | 39,080,176 | 0.68% |
| 2024-06-07 | 5.78 | 5.99 | 5.72 | 5.85 | 5.85 | qfq | 7,896,852 | 46,210,807 | 2.99% |
| 2024-06-06 | 5.90 | 6.00 | 5.58 | 5.68 | 5.68 | qfq | 9,259,272 | 53,200,592 | -5.18% |
| 2024-06-05 | 5.80 | 6.19 | 5.75 | 5.99 | 5.99 | qfq | 10,105,100 | 60,548,599 | 3.28% |
| 2024-06-04 | 5.65 | 5.89 | 5.47 | 5.80 | 5.80 | qfq | 7,850,948 | 45,135,199 | 2.84% |
| 2024-06-03 | 5.88 | 6.01 | 5.40 | 5.64 | 5.64 | qfq | 11,293,536 | 64,239,448 | -3.92% |
| 2024-05-31 | 5.79 | 5.96 | 5.76 | 5.87 | 5.87 | qfq | 8,155,588 | 47,675,591 | 0.17% |
| 2024-05-30 | 6.01 | 6.12 | 5.81 | 5.86 | 5.86 | qfq | 8,624,368 | 51,740,924 | -2.50% |
| 2024-05-29 | 5.97 | 6.17 | 5.91 | 6.01 | 6.01 | qfq | 8,117,540 | 49,021,948 | 0.50% |
| 2024-05-28 | 6.00 | 6.09 | 5.86 | 5.98 | 5.98 | qfq | 10,564,480 | 62,826,957 | -1.48% |
| 2024-05-27 | 5.78 | 6.23 | 5.74 | 6.07 | 6.07 | qfq | 15,401,972 | 92,192,985 | 5.20% |
| 2024-05-24 | 5.70 | 5.95 | 5.68 | 5.77 | 5.77 | qfq | 13,232,054 | 76,920,204 | 0.00% |
| 2024-05-23 | 5.64 | 6.06 | 5.61 | 5.77 | 5.77 | qfq | 23,918,743 | 139,851,495 | 0.87% |
| 2024-05-22 | 5.76 | 5.92 | 5.48 | 5.72 | 5.72 | qfq | 34,500,936 | 196,578,157 | -5.30% |
| 2024-05-21 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | qfq | 1,694,500 | 10,234,780 | -20.00% |
| 2024-05-17 | 7.30 | 7.55 | 7.28 | 7.55 | 7.55 | qfq | 7,463,120 | 55,591,811 | 2.86% |
| 2024-05-16 | 7.30 | 7.50 | 7.24 | 7.34 | 7.34 | qfq | 10,931,682 | 80,708,661 | -3.67% |
| 2024-05-15 | 7.75 | 7.86 | 7.61 | 7.62 | 7.62 | qfq | 5,825,300 | 44,945,889 | -2.31% |
| 2024-05-14 | 7.85 | 7.93 | 7.73 | 7.80 | 7.80 | qfq | 6,102,600 | 47,752,930 | -0.64% |
| 2024-05-13 | 8.10 | 8.10 | 7.66 | 7.85 | 7.85 | qfq | 9,328,989 | 73,388,028 | -4.96% |
| 2024-05-10 | 8.50 | 8.58 | 8.23 | 8.26 | 8.26 | qfq | 10,021,188 | 83,712,719 | -3.39% |
| 2024-05-09 | 8.08 | 8.55 | 8.08 | 8.55 | 8.55 | qfq | 12,290,077 | 102,812,356 | 5.82% |
| 2024-05-08 | 8.27 | 8.31 | 8.07 | 8.08 | 8.08 | qfq | 7,485,756 | 60,992,524 | -2.65% |
| 2024-05-07 | 8.20 | 8.45 | 8.15 | 8.30 | 8.30 | qfq | 10,322,556 | 85,859,192 | 0.85% |
| 2024-05-06 | 8.32 | 8.32 | 8.12 | 8.23 | 8.23 | qfq | 12,456,076 | 102,072,044 | -2.02% |
| 2024-04-30 | 8.10 | 8.65 | 7.99 | 8.40 | 8.40 | qfq | 15,775,110 | 131,929,423 | 3.83% |
| 2024-04-29 | 8.04 | 8.13 | 7.90 | 8.09 | 8.09 | qfq | 6,352,400 | 51,058,912 | 2.66% |
| 2024-04-26 | 7.68 | 7.91 | 7.59 | 7.88 | 7.88 | qfq | 6,225,000 | 48,539,884 | 2.74% |
| 2024-04-25 | 7.75 | 7.79 | 7.63 | 7.67 | 7.67 | qfq | 5,152,000 | 39,619,405 | -1.54% |
| 2024-04-24 | 7.53 | 7.84 | 7.53 | 7.79 | 7.79 | qfq | 6,542,768 | 50,832,922 | 1.56% |
| 2024-04-23 | 7.75 | 7.81 | 7.51 | 7.67 | 7.67 | qfq | 9,270,972 | 71,251,956 | -2.91% |
| 2024-04-22 | 7.60 | 8.30 | 7.37 | 7.90 | 7.90 | qfq | 12,227,302 | 96,140,312 | 3.13% |
| 2024-04-19 | 7.36 | 7.81 | 7.22 | 7.66 | 7.66 | qfq | 10,103,638 | 76,804,280 | 2.96% |
| 2024-04-18 | 7.45 | 7.72 | 7.31 | 7.44 | 7.44 | qfq | 9,133,140 | 68,422,476 | 3.05% |
| 2024-04-17 | 6.60 | 7.24 | 6.60 | 7.22 | 7.22 | qfq | 6,962,800 | 48,888,269 | 11.08% |
| 2024-04-16 | 7.26 | 7.26 | 6.46 | 6.50 | 6.50 | qfq | 8,577,640 | 57,897,044 | -11.92% |
| 2024-04-15 | 7.83 | 7.86 | 7.17 | 7.38 | 7.38 | qfq | 8,828,464 | 65,587,387 | -5.87% |
| 2024-04-12 | 7.97 | 8.07 | 7.81 | 7.84 | 7.84 | qfq | 3,193,400 | 25,279,861 | -1.88% |
| 2024-04-11 | 7.91 | 8.14 | 7.86 | 7.99 | 7.99 | qfq | 3,640,406 | 29,283,894 | 0.13% |
| 2024-04-10 | 8.28 | 8.28 | 7.87 | 7.98 | 7.98 | qfq | 5,370,200 | 43,135,602 | -3.74% |
| 2024-04-09 | 8.25 | 8.37 | 8.12 | 8.29 | 8.29 | qfq | 3,823,840 | 31,539,451 | 0.36% |
| 2024-04-08 | 8.52 | 8.54 | 8.26 | 8.26 | 8.26 | qfq | 4,679,934 | 39,141,344 | -3.28% |
| 2024-04-03 | 8.78 | 8.84 | 8.44 | 8.54 | 8.54 | qfq | 5,297,100 | 45,331,679 | -2.62% |
| 2024-04-02 | 8.85 | 8.90 | 8.70 | 8.77 | 8.77 | qfq | 5,359,556 | 47,088,835 | -1.46% |
| 2024-04-01 | 8.82 | 8.93 | 8.67 | 8.90 | 8.90 | qfq | 8,443,356 | 74,404,348 | -0.34% |
| 2024-03-29 | 8.55 | 9.14 | 8.51 | 8.93 | 8.93 | qfq | 13,305,944 | 117,535,279 | 4.32% |
| 2024-03-28 | 8.78 | 8.78 | 8.40 | 8.56 | 8.56 | qfq | 9,193,346 | 78,558,966 | 3.13% |
| 2024-03-27 | 8.45 | 8.49 | 8.23 | 8.30 | 8.30 | qfq | 5,077,180 | 42,280,571 | -1.54% |
| 2024-03-26 | 8.55 | 8.59 | 8.31 | 8.43 | 8.43 | qfq | 4,999,623 | 42,103,050 | -1.75% |
| 2024-03-25 | 8.81 | 8.92 | 8.49 | 8.58 | 8.58 | qfq | 5,089,600 | 44,352,507 | -3.60% |
| 2024-03-22 | 9.09 | 9.13 | 8.73 | 8.90 | 8.90 | qfq | 5,995,800 | 53,327,921 | -2.63% |
| 2024-03-21 | 9.11 | 9.18 | 8.94 | 9.14 | 9.14 | qfq | 6,459,000 | 58,644,679 | 0.33% |
| 2024-03-20 | 9.07 | 9.15 | 9.00 | 9.11 | 9.11 | qfq | 6,399,613 | 58,051,954 | 0.55% |
| 2024-03-19 | 8.97 | 9.29 | 8.90 | 9.06 | 9.06 | qfq | 8,776,300 | 79,681,789 | 0.89% |
| 2024-03-18 | 8.62 | 8.98 | 8.62 | 8.98 | 8.98 | qfq | 9,524,700 | 84,257,467 | 4.18% |
| 2024-03-15 | 8.62 | 8.68 | 8.47 | 8.62 | 8.62 | qfq | 4,661,433 | 39,878,320 | 0.00% |
| 2024-03-14 | 8.69 | 8.82 | 8.49 | 8.62 | 8.62 | qfq | 5,564,100 | 48,178,010 | -1.71% |
| 2024-03-13 | 8.73 | 8.85 | 8.55 | 8.77 | 8.77 | qfq | 6,902,000 | 60,104,786 | 0.23% |
| 2024-03-12 | 8.67 | 8.83 | 8.60 | 8.75 | 8.75 | qfq | 7,435,988 | 64,788,355 | 0.92% |
| 2024-03-11 | 8.51 | 8.68 | 8.43 | 8.67 | 8.67 | qfq | 8,776,700 | 75,066,779 | -0.23% |
| 2024-03-08 | 8.57 | 9.10 | 8.39 | 8.69 | 8.69 | qfq | 10,264,400 | 89,527,171 | 3.82% |
| 2024-03-07 | 8.55 | 8.77 | 8.37 | 8.37 | 8.37 | qfq | 7,554,700 | 64,796,892 | -2.22% |
| 2024-03-06 | 8.57 | 8.66 | 8.36 | 8.56 | 8.56 | qfq | 7,484,000 | 63,712,162 | 0.47% |
| 2024-03-05 | 8.60 | 8.91 | 8.48 | 8.52 | 8.52 | qfq | 10,924,100 | 94,662,578 | -1.96% |
| 2024-03-04 | 8.36 | 9.02 | 8.24 | 8.69 | 8.69 | qfq | 13,395,788 | 116,673,989 | 3.58% |
| 2024-03-01 | 8.36 | 8.43 | 8.21 | 8.39 | 8.39 | qfq | 6,389,550 | 53,185,338 | 1.94% |
| 2024-02-29 | 7.66 | 8.24 | 7.56 | 8.23 | 8.23 | qfq | 8,933,450 | 71,521,551 | 6.19% |
| 2024-02-28 | 8.61 | 8.80 | 7.73 | 7.75 | 7.75 | qfq | 11,806,617 | 97,699,655 | -9.46% |
| 2024-02-27 | 8.33 | 8.57 | 8.27 | 8.56 | 8.56 | qfq | 6,820,450 | 57,471,503 | 2.64% |
| 2024-02-26 | 8.20 | 8.52 | 8.17 | 8.34 | 8.34 | qfq | 8,195,487 | 68,500,701 | 1.21% |
| 2024-02-23 | 7.95 | 8.31 | 7.92 | 8.24 | 8.24 | qfq | 8,151,029 | 66,011,203 | 3.78% |
| 2024-02-22 | 7.53 | 7.94 | 7.51 | 7.94 | 7.94 | qfq | 8,764,645 | 68,675,670 | 4.61% |
| 2024-02-21 | 7.27 | 7.87 | 7.21 | 7.59 | 7.59 | qfq | 9,523,540 | 73,272,284 | 3.27% |
| 2024-02-20 | 7.30 | 7.37 | 7.10 | 7.35 | 7.35 | qfq | 5,843,032 | 42,531,031 | 0.55% |
| 2024-02-19 | 7.02 | 7.54 | 7.01 | 7.31 | 7.31 | qfq | 8,197,009 | 59,679,869 | 3.69% |
| 2024-02-08 | 6.37 | 7.06 | 6.37 | 7.05 | 7.05 | qfq | 9,166,607 | 62,276,418 | 9.81% |
| 2024-02-07 | 6.78 | 6.96 | 6.36 | 6.42 | 6.42 | qfq | 10,112,320 | 67,435,371 | -5.03% |
| 2024-02-06 | 6.56 | 6.97 | 5.95 | 6.76 | 6.76 | qfq | 9,090,332 | 58,553,677 | 2.42% |
| 2024-02-05 | 7.63 | 7.67 | 6.52 | 6.60 | 6.60 | qfq | 8,706,348 | 59,633,897 | -14.84% |
| 2024-02-02 | 8.08 | 8.29 | 7.38 | 7.75 | 7.75 | qfq | 6,301,210 | 49,531,079 | -3.73% |
| 2024-02-01 | 8.30 | 8.30 | 7.85 | 8.05 | 8.05 | qfq | 5,843,500 | 47,053,886 | -1.83% |
| 2024-01-31 | 8.74 | 8.96 | 8.20 | 8.20 | 8.20 | qfq | 8,479,540 | 72,428,571 | -9.29% |
| 2024-01-30 | 9.21 | 9.38 | 9.03 | 9.04 | 9.04 | qfq | 5,228,300 | 48,174,946 | -2.48% |
| 2024-01-29 | 9.56 | 9.80 | 9.26 | 9.27 | 9.27 | qfq | 7,921,100 | 75,357,945 | -2.32% |
| 2024-01-26 | 9.59 | 9.73 | 9.48 | 9.49 | 9.49 | qfq | 5,728,900 | 54,751,001 | -1.45% |
| 2024-01-25 | 9.21 | 9.65 | 9.11 | 9.63 | 9.63 | qfq | 10,010,800 | 94,778,996 | 4.33% |
| 2024-01-24 | 8.90 | 9.44 | 8.89 | 9.23 | 9.23 | qfq | 8,614,200 | 79,025,104 | 5.01% |
| 2024-01-23 | 8.76 | 8.94 | 8.64 | 8.79 | 8.79 | qfq | 5,405,700 | 47,616,946 | 0.46% |
| 2024-01-22 | 9.40 | 9.45 | 8.64 | 8.75 | 8.75 | qfq | 7,881,676 | 71,508,284 | -7.60% |
| 2024-01-19 | 9.73 | 9.77 | 9.46 | 9.47 | 9.47 | qfq | 5,290,520 | 50,640,030 | -3.37% |
| 2024-01-18 | 10.13 | 10.21 | 9.47 | 9.80 | 9.80 | qfq | 9,126,116 | 88,775,385 | -4.02% |
| 2024-01-17 | 10.60 | 10.68 | 10.17 | 10.21 | 10.21 | qfq | 5,870,177 | 60,977,240 | -4.67% |
| 2024-01-16 | 10.80 | 10.90 | 10.46 | 10.71 | 10.71 | qfq | 7,401,335 | 78,645,996 | -1.11% |
| 2024-01-15 | 11.00 | 11.05 | 10.79 | 10.83 | 10.83 | qfq | 7,666,800 | 83,558,480 | -3.39% |
| 2024-01-12 | 11.05 | 11.43 | 11.05 | 11.21 | 11.21 | qfq | 12,231,860 | 137,404,103 | 1.45% |
| 2024-01-11 | 10.61 | 11.10 | 10.61 | 11.05 | 11.05 | qfq | 7,398,700 | 80,977,905 | 3.56% |
| 2024-01-10 | 10.83 | 10.85 | 10.51 | 10.67 | 10.67 | qfq | 5,723,700 | 61,117,737 | -2.02% |
| 2024-01-09 | 11.10 | 11.21 | 10.71 | 10.89 | 10.89 | qfq | 8,989,700 | 98,493,506 | -1.36% |
| 2024-01-08 | 11.29 | 11.37 | 11.02 | 11.04 | 11.04 | qfq | 8,102,440 | 90,598,663 | -1.69% |
| 2024-01-05 | 11.40 | 11.55 | 11.12 | 11.23 | 11.23 | qfq | 8,235,300 | 93,190,705 | -1.49% |
| 2024-01-04 | 11.51 | 11.66 | 11.27 | 11.40 | 11.40 | qfq | 8,266,600 | 94,503,159 | -1.55% |
| 2024-01-03 | 11.80 | 11.83 | 11.39 | 11.58 | 11.58 | qfq | 13,059,100 | 150,888,022 | -1.61% |
| 2024-01-02 | 11.62 | 12.18 | 11.56 | 11.77 | 11.77 | qfq | 22,284,768 | 264,159,057 | 1.82% |
| 2023-12-29 | 10.70 | 12.04 | 10.66 | 11.56 | 11.56 | qfq | 23,485,562 | 270,941,581 | 7.64% |
| 2023-12-28 | 10.49 | 10.78 | 10.25 | 10.74 | 10.74 | qfq | 7,502,444 | 79,591,653 | 2.38% |
| 2023-12-27 | 10.40 | 10.52 | 10.17 | 10.49 | 10.49 | qfq | 5,730,880 | 59,368,429 | 0.87% |
| 2023-12-26 | 10.81 | 10.87 | 10.37 | 10.40 | 10.40 | qfq | 7,783,300 | 81,683,492 | -3.88% |
| 2023-12-25 | 10.80 | 11.20 | 10.76 | 10.82 | 10.82 | qfq | 8,021,092 | 87,664,379 | -0.92% |
| 2023-12-22 | 10.65 | 11.26 | 10.61 | 10.92 | 10.92 | qfq | 13,517,052 | 148,596,271 | 2.44% |
| 2023-12-21 | 10.41 | 10.77 | 10.16 | 10.66 | 10.66 | qfq | 10,396,426 | 109,138,928 | -0.28% |
| 2023-12-20 | 11.20 | 11.36 | 10.44 | 10.69 | 10.69 | qfq | 12,025,488 | 132,248,479 | -4.55% |
| 2023-12-19 | 10.92 | 11.47 | 10.89 | 11.20 | 11.20 | qfq | 12,006,368 | 134,673,088 | 1.82% |
| 2023-12-18 | 11.10 | 11.34 | 10.88 | 11.00 | 11.00 | qfq | 8,918,334 | 98,732,970 | -2.22% |
| 2023-12-15 | 11.21 | 11.52 | 10.88 | 11.25 | 11.25 | qfq | 11,309,480 | 126,166,367 | 0.54% |
| 2023-12-14 | 11.27 | 11.60 | 11.10 | 11.19 | 11.19 | qfq | 10,861,300 | 122,313,485 | -0.18% |
| 2023-12-13 | 11.39 | 11.52 | 11.18 | 11.21 | 11.21 | qfq | 13,213,180 | 149,733,409 | -2.35% |
| 2023-12-12 | 10.86 | 11.68 | 10.83 | 11.48 | 11.48 | qfq | 24,148,749 | 276,271,171 | 4.74% |
| 2023-12-11 | 10.92 | 11.03 | 10.71 | 10.96 | 10.96 | qfq | 10,845,512 | 117,761,154 | -0.63% |
| 2023-12-08 | 10.71 | 11.12 | 10.58 | 11.03 | 11.03 | qfq | 14,554,258 | 158,454,748 | 2.80% |
| 2023-12-07 | 10.94 | 10.96 | 10.68 | 10.73 | 10.73 | qfq | 10,992,474 | 118,562,741 | -2.90% |
| 2023-12-06 | 10.94 | 11.28 | 10.80 | 11.05 | 11.05 | qfq | 16,344,005 | 179,498,208 | -0.90% |
| 2023-12-05 | 11.00 | 11.47 | 10.86 | 11.15 | 11.15 | qfq | 24,447,721 | 272,729,972 | -0.18% |
| 2023-12-04 | 10.55 | 11.18 | 10.38 | 11.17 | 11.17 | qfq | 24,320,600 | 263,559,327 | 5.48% |
| 2023-12-01 | 10.80 | 10.86 | 10.41 | 10.59 | 10.59 | qfq | 17,175,160 | 181,098,803 | -2.58% |
| 2023-11-30 | 10.29 | 11.37 | 10.29 | 10.87 | 10.87 | qfq | 24,749,478 | 271,339,879 | 5.13% |
| 2023-11-29 | 10.36 | 10.44 | 10.30 | 10.34 | 10.34 | qfq | 2,332,100 | 24,178,805 | -0.19% |
| 2023-11-28 | 10.30 | 10.41 | 10.20 | 10.36 | 10.36 | qfq | 2,065,151 | 21,364,692 | 1.07% |
| 2023-11-27 | 10.13 | 10.38 | 10.12 | 10.25 | 10.25 | qfq | 2,967,300 | 30,428,400 | 0.39% |
| 2023-11-24 | 10.47 | 10.48 | 10.14 | 10.21 | 10.21 | qfq | 2,906,000 | 29,736,211 | -1.64% |
| 2023-11-23 | 10.47 | 10.48 | 10.30 | 10.38 | 10.38 | qfq | 2,291,700 | 23,793,373 | 0.97% |
| 2023-11-22 | 10.43 | 10.49 | 10.28 | 10.28 | 10.28 | qfq | 2,474,800 | 25,634,131 | -1.44% |
| 2023-11-21 | 10.63 | 10.63 | 10.41 | 10.43 | 10.43 | qfq | 2,817,300 | 29,564,544 | -1.42% |
| 2023-11-20 | 10.44 | 10.62 | 10.42 | 10.58 | 10.58 | qfq | 4,274,200 | 45,038,345 | 1.73% |
| 2023-11-17 | 10.32 | 10.42 | 10.25 | 10.40 | 10.40 | qfq | 2,281,400 | 23,611,233 | 0.68% |
| 2023-11-16 | 10.39 | 10.49 | 10.32 | 10.33 | 10.33 | qfq | 2,533,500 | 26,370,996 | -1.05% |
| 2023-11-15 | 10.55 | 10.55 | 10.34 | 10.44 | 10.44 | qfq | 2,881,900 | 29,993,664 | -0.29% |
| 2023-11-14 | 10.35 | 10.56 | 10.31 | 10.47 | 10.47 | qfq | 3,562,200 | 37,188,718 | 0.77% |
| 2023-11-13 | 10.12 | 10.39 | 10.12 | 10.39 | 10.39 | qfq | 4,292,595 | 44,154,013 | 2.67% |
| 2023-11-10 | 10.23 | 10.23 | 10.02 | 10.12 | 10.12 | qfq | 1,805,700 | 18,230,865 | -0.49% |
| 2023-11-09 | 10.24 | 10.29 | 10.09 | 10.17 | 10.17 | qfq | 2,837,026 | 28,873,890 | -0.68% |
| 2023-11-08 | 10.30 | 10.33 | 10.18 | 10.24 | 10.24 | qfq | 2,457,340 | 25,191,701 | -0.58% |
| 2023-11-07 | 10.24 | 10.35 | 10.10 | 10.30 | 10.30 | qfq | 3,524,400 | 36,019,000 | 0.78% |
| 2023-11-06 | 10.13 | 10.25 | 10.09 | 10.22 | 10.22 | qfq | 3,805,000 | 38,741,383 | 1.19% |
| 2023-11-03 | 9.89 | 10.23 | 9.86 | 10.10 | 10.10 | qfq | 5,028,888 | 50,963,962 | 2.64% |
| 2023-11-02 | 10.02 | 10.08 | 9.84 | 9.84 | 9.84 | qfq | 2,810,708 | 27,884,059 | -1.30% |
| 2023-11-01 | 9.90 | 10.03 | 9.89 | 9.97 | 9.97 | qfq | 2,943,600 | 29,318,186 | -0.10% |
| 2023-10-31 | 10.14 | 10.21 | 9.91 | 9.98 | 9.98 | qfq | 3,272,000 | 32,763,641 | -0.70% |
| 2023-10-30 | 9.90 | 10.11 | 9.87 | 10.05 | 10.05 | qfq | 3,817,500 | 38,143,522 | 1.21% |
| 2023-10-27 | 9.90 | 10.05 | 9.78 | 9.93 | 9.93 | qfq | 3,756,000 | 37,155,754 | 0.00% |
| 2023-10-26 | 9.75 | 9.95 | 9.55 | 9.93 | 9.93 | qfq | 4,070,200 | 39,833,209 | 1.43% |
| 2023-10-25 | 9.65 | 9.86 | 9.64 | 9.79 | 9.79 | qfq | 3,107,917 | 30,398,673 | 1.66% |
| 2023-10-24 | 9.51 | 9.71 | 9.45 | 9.63 | 9.63 | qfq | 3,146,100 | 30,193,762 | 2.01% |
| 2023-10-23 | 9.66 | 9.70 | 9.36 | 9.44 | 9.44 | qfq | 3,670,800 | 34,821,378 | -2.28% |
| 2023-10-20 | 9.76 | 9.91 | 9.64 | 9.66 | 9.66 | qfq | 3,037,700 | 29,557,681 | -1.02% |
| 2023-10-19 | 9.88 | 10.03 | 9.75 | 9.76 | 9.76 | qfq | 3,288,200 | 32,405,970 | -0.71% |
| 2023-10-18 | 10.15 | 10.15 | 9.79 | 9.83 | 9.83 | qfq | 4,025,576 | 39,755,105 | -3.25% |
| 2023-10-17 | 10.11 | 10.19 | 9.99 | 10.16 | 10.16 | qfq | 3,407,700 | 34,339,197 | 0.30% |
| 2023-10-16 | 10.14 | 10.33 | 10.04 | 10.13 | 10.13 | qfq | 3,903,900 | 39,718,304 | 0.20% |
| 2023-10-13 | 10.29 | 10.29 | 10.08 | 10.11 | 10.11 | qfq | 3,066,300 | 31,096,329 | -1.75% |
| 2023-10-12 | 10.30 | 10.34 | 10.17 | 10.29 | 10.29 | qfq | 2,833,238 | 29,001,314 | 0.10% |
| 2023-10-11 | 10.28 | 10.37 | 10.12 | 10.28 | 10.28 | qfq | 3,382,100 | 34,780,263 | -0.10% |
| 2023-10-10 | 10.38 | 10.48 | 10.25 | 10.29 | 10.29 | qfq | 3,296,600 | 34,070,099 | -0.96% |
| 2023-10-09 | 10.24 | 10.50 | 10.21 | 10.39 | 10.39 | qfq | 4,461,000 | 46,284,850 | 0.97% |
| 2023-09-28 | 10.07 | 10.32 | 10.06 | 10.29 | 10.29 | qfq | 4,700,900 | 48,155,078 | 2.08% |
| 2023-09-27 | 10.00 | 10.18 | 10.00 | 10.08 | 10.08 | qfq | 4,315,200 | 43,623,527 | 0.80% |
| 2023-09-26 | 9.95 | 10.13 | 9.95 | 10.00 | 10.00 | qfq | 3,152,300 | 31,575,908 | 0.10% |
| 2023-09-25 | 10.23 | 10.34 | 9.96 | 9.99 | 9.99 | qfq | 5,696,600 | 57,459,813 | -2.35% |
| 2023-09-22 | 9.93 | 10.25 | 9.92 | 10.23 | 10.23 | qfq | 5,337,600 | 54,044,694 | 2.10% |
| 2023-09-21 | 9.82 | 10.21 | 9.78 | 10.02 | 10.02 | qfq | 6,425,396 | 64,673,820 | 2.04% |
| 2023-09-20 | 9.94 | 10.02 | 9.82 | 9.82 | 9.82 | qfq | 4,016,500 | 39,747,672 | -1.21% |
| 2023-09-19 | 10.25 | 10.25 | 9.94 | 9.94 | 9.94 | qfq | 4,958,645 | 49,735,444 | -2.64% |
| 2023-09-18 | 10.18 | 10.29 | 10.00 | 10.21 | 10.21 | qfq | 7,828,088 | 79,525,580 | -1.83% |
| 2023-09-15 | 10.20 | 10.70 | 10.18 | 10.40 | 10.40 | qfq | 8,753,100 | 91,207,066 | 2.06% |
| 2023-09-14 | 10.30 | 10.38 | 10.13 | 10.19 | 10.19 | qfq | 3,282,088 | 33,616,079 | -1.07% |
| 2023-09-13 | 10.40 | 10.45 | 10.15 | 10.30 | 10.30 | qfq | 3,920,000 | 40,310,302 | -1.15% |
| 2023-09-12 | 10.48 | 10.56 | 10.35 | 10.42 | 10.42 | qfq | 4,613,200 | 48,165,725 | -1.33% |
| 2023-09-11 | 10.55 | 10.63 | 10.39 | 10.56 | 10.56 | qfq | 5,772,648 | 60,606,117 | -0.75% |
| 2023-09-08 | 10.31 | 10.71 | 10.18 | 10.64 | 10.64 | qfq | 6,495,664 | 68,437,512 | 1.14% |
| 2023-09-07 | 10.86 | 10.92 | 10.51 | 10.52 | 10.52 | qfq | 6,089,397 | 65,155,017 | -3.04% |
| 2023-09-06 | 10.52 | 10.93 | 10.52 | 10.85 | 10.85 | qfq | 7,305,100 | 78,731,297 | 1.97% |
| 2023-09-05 | 10.55 | 10.75 | 10.55 | 10.64 | 10.64 | qfq | 4,698,274 | 50,009,592 | -0.19% |
| 2023-09-04 | 10.39 | 10.66 | 10.39 | 10.66 | 10.66 | qfq | 5,752,700 | 60,803,592 | 2.11% |
| 2023-09-01 | 10.30 | 10.48 | 10.24 | 10.44 | 10.44 | qfq | 3,948,900 | 40,879,605 | 0.68% |
| 2023-08-31 | 10.51 | 10.51 | 10.23 | 10.37 | 10.37 | qfq | 4,887,600 | 50,487,598 | -1.24% |
| 2023-08-30 | 10.32 | 10.61 | 10.28 | 10.50 | 10.50 | qfq | 6,174,500 | 64,695,938 | 1.35% |
| 2023-08-29 | 9.93 | 10.41 | 9.88 | 10.36 | 10.36 | qfq | 8,143,200 | 83,649,033 | 4.12% |
| 2023-08-28 | 10.60 | 10.80 | 9.93 | 9.95 | 9.95 | qfq | 6,631,674 | 68,021,746 | 0.00% |
| 2023-08-25 | 10.29 | 10.29 | 9.88 | 9.95 | 9.95 | qfq | 7,493,590 | 75,358,586 | -3.30% |
| 2023-08-24 | 10.58 | 10.77 | 10.29 | 10.29 | 10.29 | qfq | 7,585,644 | 79,164,998 | -3.11% |
| 2023-08-23 | 10.87 | 10.89 | 10.60 | 10.62 | 10.62 | qfq | 7,528,944 | 80,616,161 | -3.80% |
| 2023-08-22 | 10.76 | 11.20 | 10.76 | 11.04 | 11.04 | qfq | 10,650,300 | 117,053,660 | 1.56% |
| 2023-08-21 | 10.76 | 11.35 | 10.68 | 10.87 | 10.87 | qfq | 10,522,700 | 116,433,893 | 1.49% |
| 2023-08-18 | 10.93 | 11.07 | 10.65 | 10.71 | 10.71 | qfq | 8,262,700 | 89,603,082 | -2.19% |
| 2023-08-17 | 10.51 | 11.20 | 10.40 | 10.95 | 10.95 | qfq | 12,064,444 | 131,601,089 | 3.60% |
| 2023-08-16 | 10.77 | 10.86 | 10.53 | 10.57 | 10.57 | qfq | 5,348,400 | 56,893,795 | -2.58% |
| 2023-08-15 | 10.98 | 11.10 | 10.76 | 10.85 | 10.85 | qfq | 7,274,500 | 79,285,063 | -2.25% |
| 2023-08-14 | 10.60 | 11.19 | 10.52 | 11.10 | 11.10 | qfq | 11,932,443 | 131,762,312 | 3.74% |
| 2023-08-11 | 10.82 | 10.98 | 10.66 | 10.70 | 10.70 | qfq | 6,374,950 | 68,842,542 | -2.55% |
| 2023-08-10 | 10.71 | 11.28 | 10.67 | 10.98 | 10.98 | qfq | 8,770,104 | 96,539,735 | 2.62% |
| 2023-08-09 | 10.51 | 10.75 | 10.49 | 10.70 | 10.70 | qfq | 5,263,335 | 56,049,938 | 1.42% |
| 2023-08-08 | 10.90 | 10.94 | 10.47 | 10.55 | 10.55 | qfq | 8,207,195 | 86,802,385 | -3.12% |
| 2023-08-07 | 10.82 | 10.96 | 10.75 | 10.89 | 10.89 | qfq | 4,589,128 | 49,921,210 | 0.28% |
| 2023-08-04 | 10.81 | 10.94 | 10.81 | 10.86 | 10.86 | qfq | 6,281,198 | 68,245,420 | 0.46% |
| 2023-08-03 | 10.79 | 10.94 | 10.75 | 10.81 | 10.81 | qfq | 7,336,937 | 79,387,200 | -1.19% |
| 2023-08-02 | 11.23 | 11.24 | 10.79 | 10.94 | 10.94 | qfq | 15,650,295 | 170,958,794 | -4.37% |
| 2023-08-01 | 12.60 | 12.60 | 11.43 | 11.44 | 11.44 | qfq | 25,054,858 | 297,593,048 | -10.13% |
| 2023-07-31 | 12.50 | 12.85 | 12.21 | 12.73 | 12.73 | qfq | 17,346,392 | 218,578,010 | 0.87% |
| 2023-07-28 | 12.70 | 12.78 | 12.26 | 12.62 | 12.62 | qfq | 19,297,685 | 240,699,615 | -2.25% |
| 2023-07-27 | 12.25 | 12.98 | 12.19 | 12.91 | 12.91 | qfq | 29,751,978 | 378,790,681 | 5.04% |
| 2023-07-26 | 12.12 | 12.69 | 12.06 | 12.29 | 12.29 | qfq | 18,240,478 | 226,768,959 | 0.66% |
| 2023-07-25 | 12.11 | 12.25 | 11.86 | 12.21 | 12.21 | qfq | 13,947,268 | 167,959,317 | 1.08% |
| 2023-07-24 | 11.47 | 12.43 | 11.35 | 12.08 | 12.08 | qfq | 19,187,463 | 231,577,526 | 6.15% |
| 2023-07-21 | 11.60 | 11.68 | 11.30 | 11.38 | 11.38 | qfq | 6,704,648 | 76,889,861 | -1.47% |
| 2023-07-20 | 11.92 | 11.99 | 11.52 | 11.55 | 11.55 | qfq | 9,159,408 | 106,915,780 | -3.10% |
| 2023-07-19 | 12.08 | 12.20 | 11.81 | 11.92 | 11.92 | qfq | 7,577,140 | 90,779,668 | -1.32% |
| 2023-07-18 | 12.20 | 12.42 | 12.04 | 12.08 | 12.08 | qfq | 9,125,240 | 111,412,129 | -1.39% |