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
立昂技术300603.SZ
最近收盘价7.122026-07-17
最近交易日2026-07-17
成交量（股）18,110,100
成交额（元）134,809,249
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.40 | 7.79 | 7.12 | 7.12 | 7.12 | qfq | 18,110,100 | 134,809,249 | -3.65% |
| 2026-07-16 | 7.23 | 7.44 | 7.16 | 7.39 | 7.39 | qfq | 9,359,668 | 68,814,734 | 1.51% |
| 2026-07-15 | 7.21 | 7.41 | 7.10 | 7.28 | 7.28 | qfq | 7,559,500 | 55,081,974 | 0.69% |
| 2026-07-14 | 7.20 | 7.30 | 6.92 | 7.23 | 7.23 | qfq | 9,263,704 | 65,795,567 | 1.12% |
| 2026-07-13 | 7.52 | 7.66 | 7.07 | 7.15 | 7.15 | qfq | 14,250,200 | 103,763,584 | -5.67% |
| 2026-07-10 | 7.38 | 7.74 | 7.30 | 7.58 | 7.58 | qfq | 15,852,301 | 120,351,449 | 2.43% |
| 2026-07-09 | 7.52 | 7.56 | 7.18 | 7.40 | 7.40 | qfq | 14,910,240 | 109,690,513 | -2.76% |
| 2026-07-08 | 7.30 | 7.78 | 7.22 | 7.61 | 7.61 | qfq | 17,887,825 | 135,101,276 | 4.25% |
| 2026-07-07 | 7.50 | 7.50 | 7.24 | 7.30 | 7.30 | qfq | 9,026,150 | 66,295,317 | -2.80% |
| 2026-07-06 | 7.71 | 7.80 | 7.45 | 7.51 | 7.51 | qfq | 8,715,401 | 66,113,212 | -2.72% |
| 2026-07-03 | 7.75 | 7.90 | 7.65 | 7.72 | 7.72 | qfq | 9,247,601 | 71,604,560 | 0.65% |
| 2026-07-02 | 7.73 | 7.97 | 7.65 | 7.67 | 7.67 | qfq | 13,696,200 | 106,696,579 | -1.92% |
| 2026-07-01 | 7.63 | 8.05 | 7.53 | 7.82 | 7.82 | qfq | 15,877,325 | 124,260,005 | 1.96% |
| 2026-06-30 | 7.57 | 7.79 | 7.50 | 7.67 | 7.67 | qfq | 13,020,700 | 100,067,795 | 3.09% |
| 2026-06-29 | 7.53 | 7.65 | 7.31 | 7.44 | 7.44 | qfq | 11,222,453 | 83,831,122 | -1.98% |
| 2026-06-26 | 7.91 | 8.00 | 7.52 | 7.59 | 7.59 | qfq | 17,246,100 | 132,817,525 | -5.24% |
| 2026-06-25 | 8.47 | 8.55 | 8.01 | 8.01 | 8.01 | qfq | 18,872,551 | 153,995,654 | -5.88% |
| 2026-06-24 | 8.71 | 8.75 | 8.38 | 8.51 | 8.51 | qfq | 15,102,436 | 128,246,984 | -3.08% |
| 2026-06-23 | 8.81 | 8.99 | 8.74 | 8.78 | 8.78 | qfq | 14,265,800 | 126,046,015 | -1.79% |
| 2026-06-22 | 8.64 | 8.96 | 8.62 | 8.94 | 8.94 | qfq | 20,918,331 | 184,751,202 | 3.23% |
| 2026-06-18 | 8.40 | 8.97 | 8.37 | 8.66 | 8.66 | qfq | 22,628,203 | 195,504,480 | 3.46% |
| 2026-06-17 | 8.55 | 8.66 | 8.37 | 8.37 | 8.37 | qfq | 13,248,026 | 112,299,833 | -3.01% |
| 2026-06-16 | 8.60 | 8.64 | 8.37 | 8.63 | 8.63 | qfq | 14,650,555 | 124,493,818 | 0.82% |
| 2026-06-15 | 8.48 | 8.68 | 8.45 | 8.56 | 8.56 | qfq | 13,357,095 | 114,628,272 | 1.66% |
| 2026-06-12 | 8.53 | 8.58 | 8.35 | 8.42 | 8.42 | qfq | 12,760,351 | 108,122,125 | -0.24% |
| 2026-06-11 | 8.72 | 8.72 | 8.33 | 8.44 | 8.44 | qfq | 17,969,750 | 152,040,675 | -5.06% |
| 2026-06-10 | 8.85 | 9.01 | 8.61 | 8.89 | 8.89 | qfq | 17,595,600 | 155,423,251 | 1.60% |
| 2026-06-09 | 8.69 | 8.90 | 8.54 | 8.75 | 8.75 | qfq | 13,919,000 | 121,555,769 | 2.82% |
| 2026-06-08 | 8.69 | 8.91 | 8.42 | 8.51 | 8.51 | qfq | 15,239,625 | 131,833,623 | -4.92% |
| 2026-06-05 | 8.88 | 9.11 | 8.72 | 8.95 | 8.95 | qfq | 17,380,950 | 155,350,328 | -0.78% |
| 2026-06-04 | 8.92 | 9.04 | 8.61 | 9.02 | 9.02 | qfq | 20,938,000 | 184,976,173 | 1.23% |
| 2026-06-03 | 9.08 | 9.17 | 8.88 | 8.91 | 8.91 | qfq | 15,555,300 | 140,561,218 | -2.41% |
| 2026-06-02 | 9.21 | 9.23 | 8.80 | 9.13 | 9.13 | qfq | 18,107,550 | 163,124,468 | -0.87% |
| 2026-06-01 | 9.08 | 9.36 | 8.98 | 9.21 | 9.21 | qfq | 16,813,400 | 155,200,659 | 0.44% |
| 2026-05-29 | 9.84 | 9.97 | 9.06 | 9.17 | 9.17 | qfq | 31,419,514 | 297,082,374 | -8.02% |
| 2026-05-28 | 9.95 | 10.15 | 9.55 | 9.97 | 9.97 | qfq | 29,327,175 | 288,226,930 | -0.20% |
| 2026-05-27 | 10.42 | 10.63 | 9.97 | 9.99 | 9.99 | qfq | 28,934,299 | 295,169,572 | -5.04% |
| 2026-05-26 | 10.79 | 10.85 | 10.32 | 10.52 | 10.52 | qfq | 28,190,788 | 296,521,465 | -3.93% |
| 2026-05-25 | 11.12 | 11.30 | 10.59 | 10.95 | 10.95 | qfq | 35,975,617 | 390,815,491 | -1.53% |
| 2026-05-22 | 11.03 | 11.29 | 10.63 | 11.12 | 11.12 | qfq | 38,711,037 | 428,266,470 | 1.83% |
| 2026-05-21 | 11.61 | 11.71 | 10.76 | 10.92 | 10.92 | qfq | 44,282,335 | 498,911,614 | -5.94% |
| 2026-05-20 | 11.92 | 12.14 | 11.46 | 11.61 | 11.61 | qfq | 55,110,752 | 642,733,428 | -3.49% |
| 2026-05-19 | 11.32 | 12.60 | 11.14 | 12.03 | 12.03 | qfq | 86,543,591 | 1,035,218,343 | 5.71% |
| 2026-05-18 | 10.25 | 11.80 | 10.25 | 11.38 | 11.38 | qfq | 77,991,065 | 857,867,263 | 13.35% |
| 2026-05-15 | 10.40 | 10.53 | 9.98 | 10.04 | 10.04 | qfq | 24,427,845 | 250,039,226 | -2.43% |
| 2026-05-14 | 11.00 | 11.03 | 10.29 | 10.29 | 10.29 | qfq | 28,516,220 | 299,999,423 | -5.25% |
| 2026-05-13 | 10.53 | 10.96 | 10.45 | 10.86 | 10.86 | qfq | 23,993,637 | 259,060,059 | 2.45% |
| 2026-05-12 | 10.86 | 10.86 | 10.44 | 10.60 | 10.60 | qfq | 24,338,966 | 257,947,428 | -2.39% |
| 2026-05-11 | 11.02 | 11.10 | 10.73 | 10.86 | 10.86 | qfq | 24,625,580 | 267,745,529 | -0.55% |
| 2026-05-08 | 10.90 | 10.99 | 10.65 | 10.92 | 10.92 | qfq | 20,054,400 | 217,328,255 | 0.46% |
| 2026-05-07 | 10.81 | 11.02 | 10.78 | 10.87 | 10.87 | qfq | 24,969,344 | 271,989,294 | 0.93% |
| 2026-05-06 | 10.29 | 10.94 | 10.29 | 10.77 | 10.77 | qfq | 39,142,225 | 419,385,468 | 5.59% |
| 2026-04-30 | 10.44 | 10.55 | 10.20 | 10.20 | 10.20 | qfq | 20,970,700 | 215,879,525 | -2.58% |
| 2026-04-29 | 10.40 | 10.78 | 10.32 | 10.47 | 10.47 | qfq | 23,366,577 | 247,250,880 | 0.48% |
| 2026-04-28 | 10.45 | 10.63 | 10.30 | 10.42 | 10.42 | qfq | 18,791,650 | 195,958,672 | -1.33% |
| 2026-04-27 | 10.32 | 10.59 | 10.01 | 10.56 | 10.56 | qfq | 26,008,554 | 268,524,158 | 2.03% |
| 2026-04-24 | 11.11 | 11.13 | 10.21 | 10.35 | 10.35 | qfq | 48,866,337 | 512,857,797 | -8.65% |
| 2026-04-23 | 11.08 | 11.96 | 11.02 | 11.33 | 11.33 | qfq | 49,222,509 | 562,964,041 | -1.56% |
| 2026-04-22 | 11.19 | 11.57 | 10.81 | 11.51 | 11.51 | qfq | 50,267,150 | 557,342,858 | 2.68% |
| 2026-04-21 | 11.68 | 11.68 | 11.07 | 11.21 | 11.21 | qfq | 45,583,664 | 512,689,419 | -4.92% |
| 2026-04-20 | 12.00 | 12.06 | 11.67 | 11.79 | 11.79 | qfq | 42,708,860 | 504,406,936 | -2.24% |
| 2026-04-17 | 12.18 | 12.25 | 11.95 | 12.06 | 12.06 | qfq | 41,240,712 | 496,820,483 | -2.11% |
| 2026-04-16 | 11.87 | 12.38 | 11.83 | 12.32 | 12.32 | qfq | 56,297,983 | 687,364,874 | 3.79% |
| 2026-04-15 | 12.21 | 12.26 | 11.76 | 11.87 | 11.87 | qfq | 37,305,209 | 444,274,121 | -0.75% |
| 2026-04-14 | 11.65 | 12.48 | 11.65 | 11.96 | 11.96 | qfq | 63,272,959 | 764,325,804 | 3.28% |
| 2026-04-13 | 11.20 | 11.75 | 11.01 | 11.58 | 11.58 | qfq | 40,180,509 | 459,186,794 | 0.61% |
| 2026-04-10 | 11.82 | 11.96 | 11.43 | 11.51 | 11.51 | qfq | 47,615,924 | 552,899,653 | -2.29% |
| 2026-04-09 | 12.01 | 12.05 | 11.68 | 11.78 | 11.78 | qfq | 47,983,423 | 567,582,007 | -4.46% |
| 2026-04-08 | 11.80 | 12.35 | 11.69 | 12.33 | 12.33 | qfq | 67,277,362 | 813,821,814 | 7.59% |
| 2026-04-07 | 11.56 | 11.78 | 11.30 | 11.46 | 11.46 | qfq | 40,137,282 | 462,079,079 | -3.21% |
| 2026-04-03 | 11.51 | 11.99 | 11.22 | 11.84 | 11.84 | qfq | 64,578,183 | 756,795,752 | 4.04% |
| 2026-04-02 | 11.95 | 11.95 | 11.23 | 11.38 | 11.38 | qfq | 42,881,250 | 494,119,248 | -4.77% |
| 2026-04-01 | 11.96 | 12.10 | 11.67 | 11.95 | 11.95 | qfq | 48,249,896 | 573,623,510 | 2.31% |
| 2026-03-31 | 11.73 | 12.18 | 11.62 | 11.68 | 11.68 | qfq | 52,785,244 | 625,814,341 | -1.35% |
| 2026-03-30 | 11.21 | 11.98 | 11.00 | 11.84 | 11.84 | qfq | 61,517,638 | 715,927,764 | 3.05% |
| 2026-03-27 | 11.23 | 11.79 | 11.13 | 11.49 | 11.49 | qfq | 42,254,111 | 485,595,945 | 0.52% |
| 2026-03-26 | 11.90 | 12.50 | 11.42 | 11.43 | 11.43 | qfq | 58,629,274 | 696,396,434 | -2.14% |
| 2026-03-25 | 11.54 | 11.95 | 11.51 | 11.68 | 11.68 | qfq | 55,883,742 | 655,070,040 | 0.26% |
| 2026-03-24 | 10.80 | 11.85 | 10.62 | 11.65 | 11.65 | qfq | 67,629,893 | 772,245,938 | 10.53% |
| 2026-03-23 | 10.43 | 10.98 | 10.27 | 10.54 | 10.54 | qfq | 31,560,251 | 335,525,763 | -1.95% |
| 2026-03-20 | 11.40 | 11.40 | 10.74 | 10.75 | 10.75 | qfq | 32,480,477 | 358,685,940 | -4.19% |
| 2026-03-19 | 11.15 | 11.49 | 11.11 | 11.22 | 11.22 | qfq | 34,180,449 | 385,776,347 | -1.58% |
| 2026-03-18 | 10.65 | 11.41 | 10.65 | 11.40 | 11.40 | qfq | 50,491,830 | 560,677,622 | 8.47% |
| 2026-03-17 | 10.79 | 10.92 | 10.49 | 10.51 | 10.51 | qfq | 18,964,375 | 202,412,069 | -1.96% |
| 2026-03-16 | 10.53 | 10.83 | 10.37 | 10.72 | 10.72 | qfq | 20,183,094 | 213,628,488 | 1.80% |
| 2026-03-13 | 11.01 | 11.09 | 10.52 | 10.53 | 10.53 | qfq | 31,822,250 | 340,937,655 | -6.23% |
| 2026-03-12 | 11.08 | 11.45 | 10.82 | 11.23 | 11.23 | qfq | 40,350,065 | 450,775,717 | 1.26% |
| 2026-03-11 | 11.29 | 11.36 | 11.01 | 11.09 | 11.09 | qfq | 26,426,167 | 295,396,921 | -1.51% |
| 2026-03-10 | 11.25 | 11.80 | 11.18 | 11.26 | 11.26 | qfq | 48,277,745 | 550,530,495 | 0.09% |
| 2026-03-09 | 10.70 | 11.39 | 10.58 | 11.25 | 11.25 | qfq | 49,694,321 | 548,304,559 | 6.53% |
| 2026-03-06 | 10.26 | 10.68 | 10.16 | 10.56 | 10.56 | qfq | 18,148,059 | 190,372,032 | 1.93% |
| 2026-03-05 | 10.00 | 10.60 | 9.95 | 10.36 | 10.36 | qfq | 23,601,358 | 242,974,743 | 5.50% |
| 2026-03-04 | 9.80 | 10.03 | 9.76 | 9.82 | 9.82 | qfq | 11,904,858 | 117,713,871 | -1.31% |
| 2026-03-03 | 10.69 | 10.77 | 9.90 | 9.95 | 9.95 | qfq | 21,004,903 | 216,127,127 | -6.31% |
| 2026-03-02 | 10.81 | 10.96 | 10.54 | 10.62 | 10.62 | qfq | 23,549,354 | 251,823,740 | -4.32% |
| 2026-02-27 | 10.84 | 11.35 | 10.82 | 11.10 | 11.10 | qfq | 25,820,284 | 286,795,240 | 1.37% |
| 2026-02-26 | 10.78 | 11.14 | 10.64 | 10.95 | 10.95 | qfq | 25,944,658 | 283,159,107 | 2.62% |
| 2026-02-25 | 10.73 | 11.05 | 10.62 | 10.67 | 10.67 | qfq | 17,318,850 | 186,681,198 | -0.47% |
| 2026-02-24 | 11.18 | 11.24 | 10.63 | 10.72 | 10.72 | qfq | 20,511,926 | 220,694,249 | -1.65% |
| 2026-02-13 | 11.10 | 11.42 | 10.87 | 10.90 | 10.90 | qfq | 31,532,731 | 349,729,978 | -2.85% |
| 2026-02-12 | 11.03 | 11.48 | 10.92 | 11.22 | 11.22 | qfq | 46,317,803 | 518,946,550 | 2.00% |
| 2026-02-11 | 10.92 | 11.30 | 10.87 | 11.00 | 11.00 | qfq | 37,475,572 | 413,877,103 | 1.38% |
| 2026-02-10 | 10.69 | 11.03 | 10.64 | 10.85 | 10.85 | qfq | 30,109,877 | 327,375,144 | 1.97% |
| 2026-02-09 | 10.55 | 10.75 | 10.45 | 10.64 | 10.64 | qfq | 18,363,313 | 195,511,369 | 3.10% |
| 2026-02-06 | 10.00 | 10.38 | 9.93 | 10.32 | 10.32 | qfq | 15,673,650 | 160,544,780 | 2.28% |
| 2026-02-05 | 9.90 | 10.34 | 9.87 | 10.09 | 10.09 | qfq | 12,148,919 | 123,430,166 | 0.90% |
| 2026-02-04 | 10.11 | 10.18 | 9.89 | 10.00 | 10.00 | qfq | 11,513,530 | 115,040,726 | -2.06% |
| 2026-02-03 | 9.80 | 10.24 | 9.79 | 10.21 | 10.21 | qfq | 13,749,488 | 138,086,603 | 5.04% |
| 2026-02-02 | 9.70 | 10.01 | 9.59 | 9.72 | 9.72 | qfq | 15,192,928 | 149,268,698 | -3.95% |
| 2026-01-30 | 10.16 | 10.32 | 10.05 | 10.12 | 10.12 | qfq | 10,575,184 | 107,344,716 | -0.98% |
| 2026-01-29 | 10.41 | 10.60 | 10.11 | 10.22 | 10.22 | qfq | 16,870,534 | 175,025,343 | -2.11% |
| 2026-01-28 | 10.75 | 10.85 | 10.44 | 10.44 | 10.44 | qfq | 14,981,850 | 158,812,337 | 0.10% |
| 2026-01-27 | 10.60 | 10.64 | 10.21 | 10.43 | 10.43 | qfq | 16,811,976 | 174,440,894 | -2.25% |
| 2026-01-26 | 10.49 | 10.82 | 10.40 | 10.67 | 10.67 | qfq | 21,226,500 | 225,494,889 | 1.52% |
| 2026-01-23 | 10.35 | 10.51 | 10.32 | 10.51 | 10.51 | qfq | 8,372,076 | 87,346,498 | 1.45% |
| 2026-01-22 | 10.33 | 10.43 | 10.29 | 10.36 | 10.36 | qfq | 7,555,880 | 78,186,083 | 0.78% |
| 2026-01-21 | 10.16 | 10.29 | 10.09 | 10.28 | 10.28 | qfq | 6,743,900 | 68,990,523 | 1.08% |
| 2026-01-20 | 10.38 | 10.40 | 10.09 | 10.17 | 10.17 | qfq | 8,687,000 | 88,878,653 | -1.36% |
| 2026-01-19 | 10.35 | 10.45 | 10.25 | 10.31 | 10.31 | qfq | 8,513,300 | 88,043,963 | -0.67% |
| 2026-01-16 | 10.53 | 10.68 | 10.29 | 10.38 | 10.38 | qfq | 12,031,675 | 125,258,426 | -1.42% |
| 2026-01-15 | 10.77 | 10.78 | 10.44 | 10.53 | 10.53 | qfq | 13,115,550 | 138,510,879 | -2.23% |
| 2026-01-14 | 10.68 | 10.92 | 10.60 | 10.77 | 10.77 | qfq | 23,025,364 | 248,200,508 | 2.28% |
| 2026-01-13 | 10.88 | 10.88 | 10.51 | 10.53 | 10.53 | qfq | 17,507,475 | 186,168,405 | -2.32% |
| 2026-01-12 | 10.46 | 10.78 | 10.38 | 10.78 | 10.78 | qfq | 23,385,855 | 248,260,084 | 3.65% |
| 2026-01-09 | 10.14 | 10.43 | 10.02 | 10.40 | 10.40 | qfq | 13,732,500 | 141,802,265 | 2.77% |
| 2026-01-08 | 10.00 | 10.18 | 9.93 | 10.12 | 10.12 | qfq | 9,040,050 | 91,275,814 | 1.20% |
| 2026-01-07 | 9.97 | 10.08 | 9.84 | 10.00 | 10.00 | qfq | 9,034,200 | 89,911,672 | 0.30% |
| 2026-01-06 | 9.95 | 10.02 | 9.91 | 9.97 | 9.97 | qfq | 7,623,426 | 75,956,789 | 0.20% |
| 2026-01-05 | 9.72 | 9.97 | 9.70 | 9.95 | 9.95 | qfq | 8,765,465 | 86,472,969 | 2.37% |
| 2025-12-31 | 9.63 | 9.78 | 9.60 | 9.72 | 9.72 | qfq | 6,302,200 | 61,185,778 | 1.14% |
| 2025-12-30 | 9.77 | 9.77 | 9.60 | 9.61 | 9.61 | qfq | 4,721,300 | 45,664,016 | -0.62% |
| 2025-12-29 | 9.72 | 9.76 | 9.63 | 9.67 | 9.67 | qfq | 4,744,600 | 46,016,824 | -0.82% |
| 2025-12-26 | 9.68 | 9.82 | 9.68 | 9.75 | 9.75 | qfq | 6,678,860 | 65,143,599 | -0.10% |
| 2025-12-25 | 9.66 | 9.84 | 9.59 | 9.76 | 9.76 | qfq | 8,332,464 | 81,259,217 | 1.77% |
| 2025-12-24 | 9.46 | 9.62 | 9.46 | 9.59 | 9.59 | qfq | 4,463,878 | 42,794,290 | 0.95% |
| 2025-12-23 | 9.61 | 9.67 | 9.48 | 9.50 | 9.50 | qfq | 5,609,500 | 53,644,228 | -1.14% |
| 2025-12-22 | 9.60 | 9.71 | 9.58 | 9.61 | 9.61 | qfq | 4,518,116 | 43,543,032 | 0.21% |
| 2025-12-19 | 9.49 | 9.62 | 9.47 | 9.59 | 9.59 | qfq | 4,432,800 | 42,397,258 | 1.48% |
| 2025-12-18 | 9.46 | 9.57 | 9.40 | 9.45 | 9.45 | qfq | 5,420,951 | 51,465,814 | -0.32% |
| 2025-12-17 | 9.41 | 9.49 | 9.18 | 9.48 | 9.48 | qfq | 8,383,451 | 78,061,184 | 0.74% |
| 2025-12-16 | 9.57 | 9.60 | 9.34 | 9.41 | 9.41 | qfq | 6,906,504 | 65,164,623 | -1.67% |
| 2025-12-15 | 9.65 | 9.73 | 9.56 | 9.57 | 9.57 | qfq | 5,048,050 | 48,626,969 | -1.54% |
| 2025-12-12 | 9.80 | 9.84 | 9.69 | 9.72 | 9.72 | qfq | 4,474,100 | 43,714,077 | 0.00% |
| 2025-12-11 | 10.00 | 10.02 | 9.72 | 9.72 | 9.72 | qfq | 7,842,875 | 77,136,697 | -2.70% |
| 2025-12-10 | 10.01 | 10.14 | 9.89 | 9.99 | 9.99 | qfq | 6,926,900 | 69,063,973 | -0.89% |
| 2025-12-09 | 10.22 | 10.32 | 10.07 | 10.08 | 10.08 | qfq | 5,574,551 | 56,754,208 | -1.37% |
| 2025-12-08 | 10.10 | 10.25 | 10.02 | 10.22 | 10.22 | qfq | 5,727,476 | 58,383,965 | 1.19% |
| 2025-12-05 | 9.99 | 10.10 | 9.88 | 10.10 | 10.10 | qfq | 5,689,100 | 56,975,406 | 1.30% |
| 2025-12-04 | 10.10 | 10.18 | 9.93 | 9.97 | 9.97 | qfq | 8,367,900 | 83,572,994 | -1.77% |
| 2025-12-03 | 10.40 | 10.44 | 10.14 | 10.15 | 10.15 | qfq | 8,168,656 | 83,528,356 | -2.78% |
| 2025-12-02 | 10.45 | 10.57 | 10.37 | 10.44 | 10.44 | qfq | 5,913,400 | 61,587,341 | -0.38% |
| 2025-12-01 | 10.36 | 10.64 | 10.29 | 10.48 | 10.48 | qfq | 8,638,620 | 90,482,272 | 1.35% |
| 2025-11-28 | 10.27 | 10.35 | 10.19 | 10.34 | 10.34 | qfq | 4,805,650 | 49,408,092 | 0.98% |
| 2025-11-27 | 10.26 | 10.36 | 10.21 | 10.24 | 10.24 | qfq | 5,720,360 | 58,828,305 | -0.58% |
| 2025-11-26 | 10.45 | 10.57 | 10.30 | 10.30 | 10.30 | qfq | 8,167,130 | 85,189,957 | -1.62% |
| 2025-11-25 | 10.35 | 10.53 | 10.34 | 10.47 | 10.47 | qfq | 10,297,085 | 107,791,779 | 1.75% |
| 2025-11-24 | 10.12 | 10.32 | 10.00 | 10.29 | 10.29 | qfq | 9,033,275 | 91,869,473 | 2.80% |
| 2025-11-21 | 10.33 | 10.46 | 9.98 | 10.01 | 10.01 | qfq | 12,234,775 | 124,231,883 | -4.03% |
| 2025-11-20 | 10.40 | 10.57 | 10.34 | 10.43 | 10.43 | qfq | 8,073,051 | 84,313,101 | 0.29% |
| 2025-11-19 | 10.70 | 10.70 | 10.36 | 10.40 | 10.40 | qfq | 11,965,715 | 124,992,981 | -2.71% |
| 2025-11-18 | 10.52 | 10.71 | 10.50 | 10.69 | 10.69 | qfq | 10,503,833 | 111,822,510 | 1.14% |
| 2025-11-17 | 10.38 | 10.59 | 10.37 | 10.57 | 10.57 | qfq | 9,194,050 | 96,803,886 | 1.34% |
| 2025-11-14 | 10.43 | 10.63 | 10.37 | 10.43 | 10.43 | qfq | 8,888,016 | 93,363,544 | -0.57% |
| 2025-11-13 | 10.40 | 10.51 | 10.28 | 10.49 | 10.49 | qfq | 7,618,083 | 79,298,638 | 1.16% |
| 2025-11-12 | 10.56 | 10.60 | 10.33 | 10.37 | 10.37 | qfq | 9,516,276 | 98,951,541 | -1.89% |
| 2025-11-11 | 10.66 | 10.70 | 10.54 | 10.57 | 10.57 | qfq | 8,501,335 | 90,174,320 | -0.56% |
| 2025-11-10 | 10.59 | 10.67 | 10.56 | 10.63 | 10.63 | qfq | 8,153,702 | 86,538,161 | 0.47% |
| 2025-11-07 | 10.68 | 10.70 | 10.56 | 10.58 | 10.58 | qfq | 7,741,300 | 82,073,492 | -1.21% |
| 2025-11-06 | 10.82 | 10.93 | 10.67 | 10.71 | 10.71 | qfq | 11,170,715 | 119,758,999 | -1.47% |
| 2025-11-05 | 10.52 | 11.00 | 10.50 | 10.87 | 10.87 | qfq | 16,839,612 | 182,260,395 | 2.07% |
| 2025-11-04 | 10.83 | 10.83 | 10.51 | 10.65 | 10.65 | qfq | 10,116,750 | 107,786,118 | -1.66% |
| 2025-11-03 | 10.75 | 10.83 | 10.66 | 10.83 | 10.83 | qfq | 11,526,516 | 124,095,470 | 0.37% |
| 2025-10-31 | 10.60 | 10.88 | 10.60 | 10.79 | 10.79 | qfq | 19,421,049 | 209,458,353 | 2.18% |
| 2025-10-30 | 10.48 | 10.60 | 10.37 | 10.56 | 10.56 | qfq | 12,197,166 | 128,089,096 | 0.38% |
| 2025-10-29 | 10.51 | 10.63 | 10.45 | 10.52 | 10.52 | qfq | 10,230,160 | 107,595,628 | -0.57% |
| 2025-10-28 | 10.62 | 10.72 | 10.51 | 10.58 | 10.58 | qfq | 11,503,601 | 122,034,641 | -1.03% |
| 2025-10-27 | 10.75 | 10.95 | 10.33 | 10.69 | 10.69 | qfq | 27,145,270 | 288,492,181 | -0.56% |
| 2025-10-24 | 10.82 | 10.88 | 10.71 | 10.75 | 10.75 | qfq | 12,402,923 | 134,004,228 | -0.65% |
| 2025-10-23 | 10.73 | 10.84 | 10.55 | 10.82 | 10.82 | qfq | 9,135,551 | 97,380,067 | 0.65% |
| 2025-10-22 | 10.70 | 10.87 | 10.65 | 10.75 | 10.75 | qfq | 8,466,000 | 91,159,023 | -0.28% |
| 2025-10-21 | 10.64 | 10.80 | 10.50 | 10.78 | 10.78 | qfq | 10,012,436 | 106,908,152 | 1.89% |
| 2025-10-20 | 10.66 | 10.74 | 10.52 | 10.58 | 10.58 | qfq | 9,208,069 | 97,871,671 | 0.38% |
| 2025-10-17 | 10.86 | 11.02 | 10.50 | 10.54 | 10.54 | qfq | 14,769,402 | 159,096,685 | -2.77% |
| 2025-10-16 | 11.12 | 11.12 | 10.78 | 10.84 | 10.84 | qfq | 12,633,433 | 137,843,456 | -2.25% |
| 2025-10-15 | 11.21 | 11.26 | 10.90 | 11.09 | 11.09 | qfq | 14,693,800 | 162,451,979 | -0.36% |
| 2025-10-14 | 11.42 | 11.65 | 11.09 | 11.13 | 11.13 | qfq | 20,816,301 | 237,218,452 | -0.80% |
| 2025-10-13 | 10.88 | 11.39 | 10.68 | 11.22 | 11.22 | qfq | 18,536,400 | 206,470,256 | -2.01% |
| 2025-10-10 | 11.57 | 11.71 | 11.30 | 11.45 | 11.45 | qfq | 20,081,551 | 231,409,284 | -1.12% |
| 2025-10-09 | 11.40 | 11.70 | 11.40 | 11.58 | 11.58 | qfq | 22,385,852 | 259,415,111 | 2.84% |
| 2025-09-30 | 11.33 | 11.43 | 11.24 | 11.26 | 11.26 | qfq | 14,327,700 | 162,039,610 | -0.53% |
| 2025-09-29 | 11.45 | 11.60 | 11.30 | 11.32 | 11.32 | qfq | 16,827,855 | 191,795,696 | -0.18% |
| 2025-09-26 | 11.75 | 11.75 | 11.34 | 11.34 | 11.34 | qfq | 21,787,752 | 251,019,127 | -3.90% |
| 2025-09-25 | 12.20 | 12.20 | 11.78 | 11.80 | 11.80 | qfq | 36,359,602 | 432,781,109 | -4.68% |
| 2025-09-24 | 12.11 | 12.59 | 12.03 | 12.38 | 12.38 | qfq | 48,599,482 | 599,390,952 | 1.48% |
| 2025-09-23 | 11.98 | 12.26 | 11.55 | 12.20 | 12.20 | qfq | 41,511,957 | 493,402,512 | 0.00% |
| 2025-09-22 | 11.50 | 12.30 | 11.38 | 12.20 | 12.20 | qfq | 51,157,728 | 610,539,688 | 6.92% |
| 2025-09-19 | 10.90 | 11.71 | 10.87 | 11.41 | 11.41 | qfq | 38,934,194 | 442,364,987 | 4.68% |
| 2025-09-18 | 11.13 | 11.25 | 10.80 | 10.90 | 10.90 | qfq | 17,285,625 | 191,441,675 | -2.68% |
| 2025-09-17 | 11.22 | 11.38 | 11.12 | 11.20 | 11.20 | qfq | 15,280,515 | 171,265,842 | -0.27% |
| 2025-09-16 | 11.11 | 11.23 | 11.05 | 11.23 | 11.23 | qfq | 10,071,800 | 112,344,865 | 1.35% |
| 2025-09-15 | 11.20 | 11.22 | 11.02 | 11.08 | 11.08 | qfq | 10,044,438 | 111,390,545 | -0.98% |
| 2025-09-12 | 11.18 | 11.44 | 11.11 | 11.19 | 11.19 | qfq | 13,492,710 | 152,100,530 | 0.27% |
| 2025-09-11 | 10.90 | 11.18 | 10.76 | 11.16 | 11.16 | qfq | 14,294,409 | 157,614,576 | 2.76% |
| 2025-09-10 | 10.81 | 10.91 | 10.74 | 10.86 | 10.86 | qfq | 10,479,617 | 113,501,004 | 1.31% |
| 2025-09-09 | 11.01 | 11.01 | 10.70 | 10.72 | 10.72 | qfq | 20,211,300 | 218,796,227 | -4.96% |
| 2025-09-08 | 11.20 | 11.29 | 11.08 | 11.28 | 11.28 | qfq | 12,064,651 | 135,173,375 | 0.45% |
| 2025-09-05 | 10.98 | 11.23 | 10.85 | 11.23 | 11.23 | qfq | 12,056,700 | 133,497,947 | 2.65% |
| 2025-09-04 | 11.12 | 11.21 | 10.79 | 10.94 | 10.94 | qfq | 13,167,700 | 145,404,358 | -0.73% |
| 2025-09-03 | 11.45 | 11.49 | 11.00 | 11.02 | 11.02 | qfq | 15,120,795 | 169,466,407 | -3.42% |
| 2025-09-02 | 11.97 | 11.98 | 11.27 | 11.41 | 11.41 | qfq | 22,272,903 | 255,881,899 | -4.44% |
| 2025-09-01 | 11.87 | 12.08 | 11.80 | 11.94 | 11.94 | qfq | 19,823,800 | 237,218,326 | 2.31% |
| 2025-08-29 | 11.95 | 11.96 | 11.64 | 11.67 | 11.67 | qfq | 18,092,405 | 212,503,361 | -2.51% |
| 2025-08-28 | 12.15 | 12.24 | 11.46 | 11.97 | 11.97 | qfq | 32,765,586 | 388,605,784 | -1.07% |
| 2025-08-27 | 12.58 | 12.75 | 12.10 | 12.10 | 12.10 | qfq | 45,947,964 | 571,608,444 | -5.54% |
| 2025-08-26 | 12.93 | 13.12 | 12.81 | 12.81 | 12.81 | qfq | 25,339,801 | 327,776,659 | -1.61% |
| 2025-08-25 | 13.13 | 13.20 | 12.88 | 13.02 | 13.02 | qfq | 30,113,560 | 392,669,273 | 0.93% |
| 2025-08-22 | 12.90 | 13.09 | 12.84 | 12.90 | 12.90 | qfq | 26,199,300 | 339,365,321 | -0.54% |
| 2025-08-21 | 13.05 | 13.25 | 12.90 | 12.97 | 12.97 | qfq | 30,002,053 | 391,987,098 | -1.14% |
| 2025-08-20 | 12.79 | 13.15 | 12.72 | 13.12 | 13.12 | qfq | 36,695,001 | 473,394,489 | 0.61% |
| 2025-08-19 | 12.96 | 13.66 | 12.96 | 13.04 | 13.04 | qfq | 64,092,872 | 848,929,884 | 3.57% |
| 2025-08-18 | 12.24 | 12.59 | 12.24 | 12.59 | 12.59 | qfq | 27,630,765 | 344,255,633 | 2.69% |
| 2025-08-15 | 12.17 | 12.32 | 12.17 | 12.26 | 12.26 | qfq | 20,602,100 | 252,292,723 | 0.99% |
| 2025-08-14 | 12.66 | 12.68 | 12.13 | 12.14 | 12.14 | qfq | 30,389,055 | 373,769,651 | -3.73% |
| 2025-08-13 | 12.80 | 12.80 | 12.53 | 12.61 | 12.61 | qfq | 38,006,061 | 480,014,995 | -2.02% |
| 2025-08-12 | 12.40 | 13.07 | 12.23 | 12.87 | 12.87 | qfq | 51,144,409 | 649,526,303 | 3.04% |
| 2025-08-11 | 12.05 | 12.70 | 12.02 | 12.49 | 12.49 | qfq | 41,330,660 | 515,947,494 | 3.31% |
| 2025-08-08 | 12.07 | 12.20 | 11.75 | 12.09 | 12.09 | qfq | 30,830,023 | 370,700,200 | 1.00% |
| 2025-08-07 | 11.91 | 12.01 | 11.78 | 11.97 | 11.97 | qfq | 18,803,787 | 223,919,543 | 0.34% |
| 2025-08-06 | 11.87 | 11.97 | 11.81 | 11.93 | 11.93 | qfq | 16,862,900 | 200,767,250 | 0.51% |
| 2025-08-05 | 11.75 | 11.90 | 11.66 | 11.87 | 11.87 | qfq | 15,798,161 | 186,466,071 | 1.02% |
| 2025-08-04 | 11.63 | 11.76 | 11.57 | 11.75 | 11.75 | qfq | 9,980,950 | 116,608,804 | 0.34% |
| 2025-08-01 | 11.66 | 11.77 | 11.53 | 11.71 | 11.71 | qfq | 15,625,366 | 182,258,940 | 1.91% |
| 2025-07-31 | 11.50 | 11.78 | 11.46 | 11.49 | 11.49 | qfq | 16,261,800 | 189,545,830 | -0.17% |
| 2025-07-30 | 11.68 | 11.77 | 11.42 | 11.51 | 11.51 | qfq | 16,027,705 | 185,331,020 | -2.29% |
| 2025-07-29 | 11.82 | 11.87 | 11.58 | 11.78 | 11.78 | qfq | 15,896,855 | 186,137,946 | -1.17% |
| 2025-07-28 | 11.86 | 11.94 | 11.73 | 11.92 | 11.92 | qfq | 15,314,418 | 181,089,340 | 0.68% |
| 2025-07-25 | 11.79 | 11.92 | 11.78 | 11.84 | 11.84 | qfq | 13,006,973 | 153,996,396 | 0.17% |
| 2025-07-24 | 11.69 | 11.85 | 11.69 | 11.82 | 11.82 | qfq | 15,020,875 | 177,037,798 | 0.68% |
| 2025-07-23 | 12.10 | 12.10 | 11.60 | 11.74 | 11.74 | qfq | 25,828,793 | 306,295,976 | -3.53% |
| 2025-07-22 | 12.03 | 12.29 | 11.73 | 12.17 | 12.17 | qfq | 41,076,827 | 493,840,425 | 1.00% |
| 2025-07-21 | 11.80 | 12.06 | 11.71 | 12.05 | 12.05 | qfq | 30,626,474 | 364,493,877 | 1.69% |
| 2025-07-18 | 11.56 | 11.87 | 11.45 | 11.85 | 11.85 | qfq | 33,535,515 | 392,933,478 | 2.42% |
| 2025-07-17 | 11.42 | 11.63 | 11.38 | 11.57 | 11.57 | qfq | 17,501,310 | 201,728,479 | 0.43% |
| 2025-07-16 | 11.53 | 11.86 | 11.42 | 11.52 | 11.52 | qfq | 28,307,583 | 329,747,066 | -0.09% |
| 2025-07-15 | 11.30 | 11.70 | 11.21 | 11.53 | 11.53 | qfq | 32,496,675 | 372,342,636 | 1.50% |
| 2025-07-14 | 11.49 | 11.51 | 11.22 | 11.36 | 11.36 | qfq | 15,292,200 | 173,183,778 | -1.30% |
| 2025-07-11 | 11.34 | 11.57 | 11.17 | 11.51 | 11.51 | qfq | 23,448,925 | 267,852,415 | 1.50% |
| 2025-07-10 | 11.47 | 11.52 | 11.24 | 11.34 | 11.34 | qfq | 26,062,396 | 295,812,065 | -1.99% |
| 2025-07-09 | 11.40 | 11.93 | 11.36 | 11.57 | 11.57 | qfq | 49,900,696 | 583,187,006 | 3.12% |
| 2025-07-08 | 10.95 | 11.24 | 10.83 | 11.22 | 11.22 | qfq | 13,868,452 | 154,053,432 | 2.75% |
| 2025-07-07 | 10.97 | 10.99 | 10.83 | 10.92 | 10.92 | qfq | 10,571,600 | 115,359,267 | -0.91% |
| 2025-07-04 | 11.05 | 11.42 | 11.00 | 11.02 | 11.02 | qfq | 19,350,900 | 215,766,860 | -0.09% |
| 2025-07-03 | 10.98 | 11.13 | 10.95 | 11.03 | 11.03 | qfq | 8,180,821 | 90,234,030 | 0.64% |
| 2025-07-02 | 11.09 | 11.18 | 10.86 | 10.96 | 10.96 | qfq | 10,358,468 | 113,639,418 | -1.79% |
| 2025-07-01 | 11.31 | 11.33 | 11.06 | 11.16 | 11.16 | qfq | 11,825,851 | 132,312,016 | -1.24% |
| 2025-06-30 | 11.23 | 11.33 | 11.23 | 11.30 | 11.30 | qfq | 12,689,351 | 143,100,357 | 0.62% |
| 2025-06-27 | 11.20 | 11.32 | 11.15 | 11.23 | 11.23 | qfq | 13,041,000 | 146,693,808 | 0.09% |
| 2025-06-26 | 11.11 | 11.33 | 11.00 | 11.22 | 11.22 | qfq | 18,367,217 | 205,414,021 | 1.08% |
| 2025-06-25 | 11.02 | 11.11 | 10.93 | 11.10 | 11.10 | qfq | 13,809,475 | 152,395,240 | 0.82% |
| 2025-06-24 | 10.62 | 11.05 | 10.62 | 11.01 | 11.01 | qfq | 15,081,351 | 164,554,577 | 3.97% |
| 2025-06-23 | 10.13 | 10.68 | 10.13 | 10.59 | 10.59 | qfq | 9,521,600 | 99,479,757 | 2.92% |
| 2025-06-20 | 10.51 | 10.57 | 10.27 | 10.29 | 10.29 | qfq | 9,095,610 | 94,425,198 | -2.19% |
| 2025-06-19 | 10.78 | 10.90 | 10.51 | 10.52 | 10.52 | qfq | 11,822,000 | 126,193,786 | -2.77% |
| 2025-06-18 | 10.90 | 10.92 | 10.73 | 10.82 | 10.82 | qfq | 8,326,533 | 90,030,084 | -0.92% |
| 2025-06-17 | 11.10 | 11.13 | 10.83 | 10.92 | 10.92 | qfq | 9,690,810 | 105,657,450 | -0.73% |
| 2025-06-16 | 10.61 | 11.05 | 10.60 | 11.00 | 11.00 | qfq | 12,639,696 | 138,156,664 | 2.80% |
| 2025-06-13 | 11.10 | 11.12 | 10.68 | 10.70 | 10.70 | qfq | 17,494,600 | 189,899,177 | -4.38% |
| 2025-06-12 | 11.20 | 11.33 | 11.11 | 11.19 | 11.19 | qfq | 11,914,900 | 133,778,694 | -0.80% |
| 2025-06-11 | 11.27 | 11.38 | 11.16 | 11.28 | 11.28 | qfq | 12,239,700 | 138,110,445 | -0.09% |
| 2025-06-10 | 11.45 | 11.45 | 11.00 | 11.29 | 11.29 | qfq | 21,689,811 | 243,120,819 | -1.48% |
| 2025-06-09 | 11.38 | 11.63 | 11.33 | 11.46 | 11.46 | qfq | 24,799,826 | 284,203,358 | 0.35% |
| 2025-06-06 | 11.16 | 11.60 | 11.10 | 11.42 | 11.42 | qfq | 28,372,944 | 322,685,631 | 2.15% |
| 2025-06-05 | 10.94 | 11.22 | 10.84 | 11.18 | 11.18 | qfq | 20,507,568 | 226,701,778 | 1.91% |
| 2025-06-04 | 10.80 | 11.17 | 10.74 | 10.97 | 10.97 | qfq | 19,499,050 | 214,491,628 | 2.05% |
| 2025-06-03 | 10.68 | 10.84 | 10.60 | 10.75 | 10.75 | qfq | 10,430,000 | 112,309,600 | -0.28% |
| 2025-05-30 | 11.04 | 11.05 | 10.72 | 10.78 | 10.78 | qfq | 12,877,900 | 139,271,127 | -2.62% |
| 2025-05-29 | 10.75 | 11.08 | 10.70 | 11.07 | 11.07 | qfq | 17,194,385 | 188,488,340 | 3.07% |
| 2025-05-28 | 10.83 | 11.02 | 10.70 | 10.74 | 10.74 | qfq | 12,209,250 | 131,754,382 | -1.01% |
| 2025-05-27 | 11.02 | 11.04 | 10.75 | 10.85 | 10.85 | qfq | 16,880,603 | 182,989,206 | -2.52% |
| 2025-05-26 | 10.98 | 11.14 | 10.94 | 11.13 | 11.13 | qfq | 13,217,633 | 146,095,139 | 1.09% |
| 2025-05-23 | 11.34 | 11.41 | 10.98 | 11.01 | 11.01 | qfq | 19,607,511 | 219,834,537 | -4.18% |
| 2025-05-22 | 11.23 | 11.49 | 11.07 | 11.49 | 11.49 | qfq | 22,969,650 | 259,279,952 | 1.23% |
| 2025-05-21 | 11.73 | 11.74 | 11.33 | 11.35 | 11.35 | qfq | 26,209,009 | 300,556,109 | -4.22% |
| 2025-05-20 | 11.93 | 11.94 | 11.46 | 11.85 | 11.85 | qfq | 33,803,802 | 393,840,466 | -0.92% |
| 2025-05-19 | 11.85 | 12.35 | 11.76 | 11.96 | 11.96 | qfq | 49,166,786 | 593,637,922 | 2.66% |
| 2025-05-16 | 11.41 | 11.77 | 11.21 | 11.65 | 11.65 | qfq | 41,486,475 | 477,879,475 | 0.60% |
| 2025-05-15 | 12.56 | 12.60 | 11.54 | 11.58 | 11.58 | qfq | 71,294,397 | 847,224,347 | -8.02% |
| 2025-05-14 | 12.06 | 13.12 | 11.84 | 12.59 | 12.59 | qfq | 98,645,970 | 1,246,429,746 | 15.19% |
| 2025-05-13 | 11.19 | 11.38 | 10.90 | 10.93 | 10.93 | qfq | 20,446,100 | 227,661,649 | -0.91% |
| 2025-05-12 | 10.99 | 11.05 | 10.86 | 11.03 | 11.03 | qfq | 12,739,700 | 139,404,948 | 2.04% |
| 2025-05-09 | 11.08 | 11.11 | 10.79 | 10.81 | 10.81 | qfq | 12,167,000 | 132,439,971 | -3.05% |
| 2025-05-08 | 10.91 | 11.18 | 10.88 | 11.15 | 11.15 | qfq | 15,016,508 | 166,702,680 | 1.92% |
| 2025-05-07 | 11.20 | 11.30 | 10.79 | 10.94 | 10.94 | qfq | 18,210,330 | 200,329,327 | -0.73% |
| 2025-05-06 | 10.66 | 11.03 | 10.64 | 11.02 | 11.02 | qfq | 18,406,866 | 201,034,299 | 4.55% |
| 2025-04-30 | 10.36 | 10.68 | 10.32 | 10.54 | 10.54 | qfq | 13,852,376 | 146,068,414 | 2.53% |
| 2025-04-29 | 10.10 | 10.47 | 9.87 | 10.28 | 10.28 | qfq | 14,336,950 | 147,104,976 | 2.39% |
| 2025-04-28 | 10.15 | 10.35 | 9.95 | 10.04 | 10.04 | qfq | 19,591,300 | 197,869,872 | -4.38% |
| 2025-04-25 | 10.53 | 10.64 | 10.45 | 10.50 | 10.50 | qfq | 10,572,901 | 111,578,483 | 0.77% |
| 2025-04-24 | 10.89 | 10.89 | 10.37 | 10.42 | 10.42 | qfq | 15,433,200 | 162,962,445 | -3.70% |
| 2025-04-23 | 10.68 | 10.95 | 10.67 | 10.82 | 10.82 | qfq | 16,600,000 | 179,382,431 | 2.27% |
| 2025-04-22 | 10.72 | 10.78 | 10.56 | 10.58 | 10.58 | qfq | 12,303,000 | 130,796,618 | -2.04% |
| 2025-04-21 | 10.50 | 10.82 | 10.34 | 10.80 | 10.80 | qfq | 14,467,300 | 153,863,068 | 4.15% |
| 2025-04-18 | 10.27 | 10.49 | 10.25 | 10.37 | 10.37 | qfq | 11,510,000 | 119,344,156 | 0.48% |
| 2025-04-17 | 10.45 | 10.55 | 10.30 | 10.32 | 10.32 | qfq | 10,603,200 | 110,631,419 | -1.15% |
| 2025-04-16 | 10.70 | 10.70 | 10.20 | 10.44 | 10.44 | qfq | 14,813,900 | 154,424,311 | -2.88% |
| 2025-04-15 | 10.80 | 10.89 | 10.65 | 10.75 | 10.75 | qfq | 11,811,500 | 126,786,104 | -0.56% |
| 2025-04-14 | 10.94 | 11.05 | 10.77 | 10.81 | 10.81 | qfq | 14,425,455 | 157,118,347 | 1.12% |
| 2025-04-11 | 10.41 | 10.83 | 10.41 | 10.69 | 10.69 | qfq | 17,191,680 | 183,678,981 | 0.85% |
| 2025-04-10 | 10.66 | 10.96 | 10.51 | 10.60 | 10.60 | qfq | 23,938,900 | 256,992,667 | 2.81% |
| 2025-04-09 | 9.64 | 10.39 | 8.94 | 10.31 | 10.31 | qfq | 31,714,401 | 309,582,386 | 4.99% |
| 2025-04-08 | 9.52 | 10.17 | 9.44 | 9.82 | 9.82 | qfq | 27,730,869 | 271,450,782 | 4.25% |
| 2025-04-07 | 10.73 | 10.98 | 9.42 | 9.42 | 9.42 | qfq | 32,441,453 | 325,422,597 | -19.97% |
| 2025-04-03 | 11.70 | 12.09 | 11.65 | 11.77 | 11.77 | qfq | 13,059,562 | 154,530,214 | -1.42% |
| 2025-04-02 | 11.97 | 12.24 | 11.80 | 11.94 | 11.94 | qfq | 13,621,655 | 163,636,766 | -0.50% |
| 2025-04-01 | 12.30 | 12.35 | 11.96 | 12.00 | 12.00 | qfq | 18,462,601 | 223,739,820 | -2.28% |
| 2025-03-31 | 11.80 | 12.29 | 11.62 | 12.28 | 12.28 | qfq | 24,591,271 | 294,325,094 | 2.93% |
| 2025-03-28 | 11.89 | 12.30 | 11.88 | 11.93 | 11.93 | qfq | 16,127,100 | 195,099,143 | -0.08% |
| 2025-03-27 | 12.22 | 12.28 | 11.90 | 11.94 | 11.94 | qfq | 17,150,723 | 206,519,161 | -2.29% |
| 2025-03-26 | 12.13 | 12.42 | 11.95 | 12.22 | 12.22 | qfq | 21,511,336 | 262,581,928 | 0.00% |
| 2025-03-25 | 12.78 | 12.79 | 12.16 | 12.22 | 12.22 | qfq | 23,957,322 | 296,687,957 | -4.31% |
| 2025-03-24 | 13.20 | 13.39 | 12.37 | 12.77 | 12.77 | qfq | 33,191,389 | 426,645,920 | -4.13% |
| 2025-03-21 | 13.95 | 14.01 | 13.32 | 13.32 | 13.32 | qfq | 44,544,235 | 605,867,152 | -6.85% |
| 2025-03-20 | 14.48 | 15.13 | 14.00 | 14.30 | 14.30 | qfq | 62,488,683 | 907,250,769 | -3.64% |
| 2025-03-19 | 14.22 | 15.15 | 14.21 | 14.84 | 14.84 | qfq | 59,238,184 | 874,754,419 | 2.91% |
| 2025-03-18 | 14.45 | 14.99 | 14.25 | 14.42 | 14.42 | qfq | 46,918,730 | 685,977,738 | -0.48% |
| 2025-03-17 | 14.61 | 14.99 | 14.19 | 14.49 | 14.49 | qfq | 46,915,319 | 681,798,365 | -1.70% |
| 2025-03-14 | 14.24 | 14.93 | 13.94 | 14.74 | 14.74 | qfq | 62,851,536 | 911,500,711 | 0.07% |
| 2025-03-13 | 14.30 | 14.78 | 14.05 | 14.73 | 14.73 | qfq | 66,642,010 | 964,425,277 | 2.86% |
| 2025-03-12 | 14.18 | 14.66 | 14.03 | 14.32 | 14.32 | qfq | 66,542,120 | 960,604,847 | 3.17% |
| 2025-03-11 | 13.01 | 13.88 | 12.90 | 13.88 | 13.88 | qfq | 39,963,305 | 541,012,041 | 4.36% |
| 2025-03-10 | 13.57 | 13.70 | 13.12 | 13.30 | 13.30 | qfq | 31,892,413 | 425,096,201 | -3.34% |
| 2025-03-07 | 13.80 | 14.34 | 13.56 | 13.76 | 13.76 | qfq | 46,422,005 | 645,745,782 | -1.99% |
| 2025-03-06 | 13.67 | 14.14 | 13.53 | 14.04 | 14.04 | qfq | 47,082,185 | 651,806,526 | 4.62% |
| 2025-03-05 | 13.18 | 13.65 | 13.11 | 13.42 | 13.42 | qfq | 34,805,753 | 466,273,748 | 2.44% |
| 2025-03-04 | 12.57 | 13.19 | 12.45 | 13.10 | 13.10 | qfq | 26,394,927 | 340,227,169 | 1.95% |
| 2025-03-03 | 13.10 | 13.35 | 12.62 | 12.85 | 12.85 | qfq | 41,726,432 | 542,195,286 | -1.83% |
| 2025-02-28 | 14.00 | 14.23 | 13.03 | 13.09 | 13.09 | qfq | 57,277,297 | 775,045,502 | -9.47% |
| 2025-02-27 | 15.00 | 15.20 | 14.34 | 14.46 | 14.46 | qfq | 57,098,000 | 833,443,179 | -2.82% |
| 2025-02-26 | 14.00 | 14.88 | 13.68 | 14.88 | 14.88 | qfq | 75,901,614 | 1,094,310,303 | 7.83% |
| 2025-02-25 | 13.60 | 14.17 | 13.45 | 13.80 | 13.80 | qfq | 60,189,387 | 828,649,023 | -3.77% |
| 2025-02-24 | 14.10 | 14.99 | 14.01 | 14.34 | 14.34 | qfq | 74,031,305 | 1,071,725,576 | 0.99% |
| 2025-02-21 | 14.60 | 15.95 | 14.12 | 14.20 | 14.20 | qfq | 114,107,034 | 1,709,773,925 | -1.05% |
| 2025-02-20 | 13.41 | 14.35 | 13.27 | 14.35 | 14.35 | qfq | 80,428,237 | 1,113,486,324 | 7.09% |
| 2025-02-19 | 13.08 | 13.48 | 12.92 | 13.40 | 13.40 | qfq | 51,920,258 | 688,746,348 | 3.08% |
| 2025-02-18 | 13.61 | 13.80 | 12.93 | 13.00 | 13.00 | qfq | 77,288,722 | 1,030,599,011 | -8.06% |
| 2025-02-17 | 14.50 | 15.78 | 13.96 | 14.14 | 14.14 | qfq | 101,323,751 | 1,476,118,647 | -2.48% |
| 2025-02-14 | 13.55 | 15.00 | 13.50 | 14.50 | 14.50 | qfq | 109,654,139 | 1,582,383,785 | 5.15% |
| 2025-02-13 | 13.66 | 14.50 | 13.16 | 13.79 | 13.79 | qfq | 93,168,013 | 1,278,206,909 | -0.86% |
| 2025-02-12 | 12.95 | 14.20 | 12.95 | 13.91 | 13.91 | qfq | 98,422,684 | 1,350,336,078 | 4.19% |
| 2025-02-11 | 13.00 | 14.60 | 12.58 | 13.35 | 13.35 | qfq | 138,847,624 | 1,840,681,473 | 0.07% |
| 2025-02-10 | 11.42 | 13.34 | 11.20 | 13.34 | 13.34 | qfq | 114,261,806 | 1,452,272,322 | 19.96% |
| 2025-02-07 | 10.52 | 11.17 | 10.52 | 11.12 | 11.12 | qfq | 46,956,230 | 513,444,224 | 4.61% |
| 2025-02-06 | 10.40 | 10.63 | 10.26 | 10.63 | 10.63 | qfq | 30,437,500 | 319,562,041 | 0.57% |
| 2025-02-05 | 10.50 | 10.59 | 10.11 | 10.57 | 10.57 | qfq | 32,081,534 | 332,468,239 | 5.49% |
| 2025-01-27 | 10.05 | 10.35 | 9.62 | 10.02 | 10.02 | qfq | 26,426,496 | 262,274,564 | 0.20% |
| 2025-01-24 | 9.65 | 10.03 | 9.65 | 10.00 | 10.00 | qfq | 20,724,206 | 205,640,697 | 3.31% |
| 2025-01-23 | 10.10 | 10.27 | 9.68 | 9.68 | 9.68 | qfq | 23,333,850 | 233,201,155 | -2.12% |
| 2025-01-22 | 9.80 | 10.21 | 9.74 | 9.89 | 9.89 | qfq | 24,540,311 | 244,921,013 | -0.50% |
| 2025-01-21 | 10.07 | 10.30 | 9.72 | 9.94 | 9.94 | qfq | 30,956,361 | 308,066,047 | -0.40% |
| 2025-01-20 | 9.37 | 11.17 | 9.32 | 9.98 | 9.98 | qfq | 50,093,370 | 512,231,809 | 7.20% |
| 2025-01-17 | 9.28 | 9.54 | 9.17 | 9.31 | 9.31 | qfq | 16,178,875 | 151,084,221 | 0.43% |
| 2025-01-16 | 9.28 | 9.50 | 9.15 | 9.27 | 9.27 | qfq | 15,539,650 | 144,842,788 | 0.98% |
| 2025-01-15 | 9.22 | 9.36 | 9.10 | 9.18 | 9.18 | qfq | 13,464,429 | 123,991,024 | -0.86% |
| 2025-01-14 | 8.70 | 9.26 | 8.70 | 9.26 | 9.26 | qfq | 21,179,650 | 192,326,391 | 6.81% |
| 2025-01-13 | 8.45 | 8.69 | 8.19 | 8.67 | 8.67 | qfq | 14,241,802 | 120,663,154 | 0.70% |
| 2025-01-10 | 9.15 | 9.21 | 8.61 | 8.61 | 8.61 | qfq | 21,652,400 | 192,266,417 | -5.90% |
| 2025-01-09 | 9.08 | 9.38 | 9.06 | 9.15 | 9.15 | qfq | 17,396,482 | 160,752,372 | 0.11% |
| 2025-01-08 | 9.38 | 9.45 | 8.80 | 9.14 | 9.14 | qfq | 20,832,935 | 190,358,296 | -2.87% |
| 2025-01-07 | 9.18 | 9.41 | 9.13 | 9.41 | 9.41 | qfq | 16,104,220 | 149,419,013 | 3.29% |
| 2025-01-06 | 9.20 | 9.50 | 8.93 | 9.11 | 9.11 | qfq | 17,349,955 | 159,521,719 | -2.67% |
| 2025-01-03 | 10.48 | 10.49 | 9.26 | 9.36 | 9.36 | qfq | 37,654,780 | 364,523,201 | -10.94% |
| 2025-01-02 | 11.10 | 11.10 | 10.22 | 10.51 | 10.51 | qfq | 38,385,700 | 406,638,675 | -5.66% |
| 2024-12-31 | 11.45 | 11.80 | 11.12 | 11.14 | 11.14 | qfq | 49,824,470 | 572,993,903 | -2.11% |
| 2024-12-30 | 11.19 | 11.47 | 10.91 | 11.38 | 11.38 | qfq | 40,404,785 | 455,698,317 | 3.74% |
| 2024-12-27 | 11.17 | 11.49 | 10.91 | 10.97 | 10.97 | qfq | 36,505,055 | 407,936,363 | -2.66% |
| 2024-12-26 | 10.67 | 11.30 | 10.66 | 11.27 | 11.27 | qfq | 34,877,015 | 386,110,221 | 6.62% |
| 2024-12-25 | 10.70 | 11.06 | 10.24 | 10.57 | 10.57 | qfq | 28,561,650 | 302,151,943 | -2.94% |
| 2024-12-24 | 11.25 | 11.41 | 10.63 | 10.89 | 10.89 | qfq | 32,413,056 | 354,982,011 | -2.68% |
| 2024-12-23 | 11.46 | 11.65 | 10.88 | 11.19 | 11.19 | qfq | 41,968,587 | 470,853,405 | -2.27% |
| 2024-12-20 | 11.15 | 11.62 | 11.10 | 11.45 | 11.45 | qfq | 45,628,350 | 519,450,503 | 0.09% |
| 2024-12-19 | 10.30 | 11.62 | 10.30 | 11.44 | 11.44 | qfq | 57,533,931 | 643,134,289 | 8.54% |
| 2024-12-18 | 10.44 | 10.75 | 10.05 | 10.54 | 10.54 | qfq | 25,556,474 | 267,235,921 | 2.13% |
| 2024-12-17 | 10.98 | 11.06 | 10.30 | 10.32 | 10.32 | qfq | 33,099,613 | 349,187,165 | -7.36% |
| 2024-12-16 | 11.57 | 11.70 | 10.98 | 11.14 | 11.14 | qfq | 40,601,589 | 461,823,795 | -1.07% |
| 2024-12-13 | 11.03 | 11.81 | 11.03 | 11.26 | 11.26 | qfq | 50,869,038 | 584,948,924 | 0.45% |
| 2024-12-12 | 11.37 | 11.92 | 11.12 | 11.21 | 11.21 | qfq | 59,598,091 | 681,628,614 | -0.53% |
| 2024-12-11 | 10.65 | 11.38 | 10.59 | 11.27 | 11.27 | qfq | 52,685,988 | 582,514,283 | 4.26% |
| 2024-12-10 | 10.72 | 11.20 | 10.47 | 10.81 | 10.81 | qfq | 43,927,907 | 475,316,289 | 3.84% |
| 2024-12-09 | 10.65 | 10.79 | 10.32 | 10.41 | 10.41 | qfq | 20,107,075 | 211,571,297 | -2.89% |
| 2024-12-06 | 10.51 | 10.75 | 10.30 | 10.72 | 10.72 | qfq | 28,576,253 | 302,702,258 | 2.68% |
| 2024-12-05 | 10.26 | 10.55 | 10.24 | 10.44 | 10.44 | qfq | 16,658,582 | 173,999,236 | 1.06% |
| 2024-12-04 | 10.43 | 10.50 | 10.15 | 10.33 | 10.33 | qfq | 18,573,032 | 191,736,108 | -1.53% |
| 2024-12-03 | 10.55 | 10.66 | 10.30 | 10.49 | 10.49 | qfq | 20,448,000 | 214,127,554 | -0.85% |
| 2024-12-02 | 10.56 | 10.62 | 10.37 | 10.58 | 10.58 | qfq | 25,356,652 | 266,995,048 | 0.19% |
| 2024-11-29 | 10.40 | 10.56 | 10.18 | 10.56 | 10.56 | qfq | 27,636,051 | 288,191,070 | 0.86% |
| 2024-11-28 | 10.33 | 10.79 | 10.24 | 10.47 | 10.47 | qfq | 32,159,126 | 337,075,479 | 1.36% |
| 2024-11-27 | 9.88 | 10.35 | 9.71 | 10.33 | 10.33 | qfq | 24,617,952 | 249,616,176 | 4.66% |
| 2024-11-26 | 9.95 | 10.34 | 9.86 | 9.87 | 9.87 | qfq | 18,440,715 | 185,498,243 | -0.70% |
| 2024-11-25 | 9.87 | 10.08 | 9.59 | 9.94 | 9.94 | qfq | 21,056,100 | 206,074,497 | -0.80% |
| 2024-11-22 | 10.20 | 10.68 | 9.99 | 10.02 | 10.02 | qfq | 36,809,972 | 381,371,840 | -4.11% |
| 2024-11-21 | 9.76 | 11.48 | 9.65 | 10.45 | 10.45 | qfq | 50,057,941 | 526,916,476 | 6.74% |
| 2024-11-20 | 9.36 | 9.92 | 9.35 | 9.79 | 9.79 | qfq | 16,727,551 | 162,040,695 | 3.93% |
| 2024-11-19 | 9.22 | 9.44 | 9.09 | 9.42 | 9.42 | qfq | 11,113,600 | 102,894,000 | 3.06% |
| 2024-11-18 | 9.88 | 10.05 | 9.06 | 9.14 | 9.14 | qfq | 19,638,016 | 183,972,943 | -7.40% |
| 2024-11-15 | 10.10 | 10.30 | 9.80 | 9.87 | 9.87 | qfq | 16,088,551 | 162,729,013 | -1.10% |
| 2024-11-14 | 10.40 | 10.40 | 9.95 | 9.98 | 9.98 | qfq | 15,836,385 | 161,104,616 | -4.41% |
| 2024-11-13 | 10.10 | 10.45 | 10.05 | 10.44 | 10.44 | qfq | 17,120,701 | 175,626,126 | 1.66% |
| 2024-11-12 | 10.66 | 10.70 | 10.14 | 10.27 | 10.27 | qfq | 23,544,126 | 244,393,296 | -3.30% |
| 2024-11-11 | 10.07 | 10.67 | 10.07 | 10.62 | 10.62 | qfq | 27,781,834 | 290,440,910 | 3.71% |
| 2024-11-08 | 10.35 | 10.57 | 10.15 | 10.24 | 10.24 | qfq | 26,632,460 | 275,405,374 | -0.39% |
| 2024-11-07 | 10.22 | 10.32 | 9.93 | 10.28 | 10.28 | qfq | 25,300,506 | 256,817,206 | 0.88% |
| 2024-11-06 | 9.98 | 10.48 | 9.86 | 10.19 | 10.19 | qfq | 28,290,815 | 287,759,663 | 2.31% |
| 2024-11-05 | 9.67 | 9.99 | 9.63 | 9.96 | 9.96 | qfq | 18,057,425 | 178,174,396 | 2.57% |
| 2024-11-04 | 9.42 | 9.89 | 9.34 | 9.71 | 9.71 | qfq | 14,593,627 | 140,773,340 | 1.78% |
| 2024-11-01 | 10.48 | 10.48 | 9.52 | 9.54 | 9.54 | qfq | 28,500,500 | 282,600,114 | -8.97% |
| 2024-10-31 | 10.43 | 10.62 | 10.13 | 10.48 | 10.48 | qfq | 36,514,111 | 378,160,112 | 3.46% |
| 2024-10-30 | 9.88 | 10.15 | 9.73 | 10.13 | 10.13 | qfq | 28,686,843 | 287,211,325 | 2.74% |
| 2024-10-29 | 10.61 | 10.70 | 9.83 | 9.86 | 9.86 | qfq | 40,326,744 | 407,036,044 | -4.27% |
| 2024-10-28 | 9.53 | 10.66 | 9.47 | 10.30 | 10.30 | qfq | 56,267,376 | 565,403,680 | 10.40% |
| 2024-10-25 | 9.17 | 9.35 | 9.16 | 9.33 | 9.33 | qfq | 14,833,402 | 137,257,876 | 1.74% |
| 2024-10-24 | 9.12 | 9.40 | 9.09 | 9.17 | 9.17 | qfq | 13,046,466 | 119,955,657 | -1.08% |
| 2024-10-23 | 9.38 | 9.46 | 9.22 | 9.27 | 9.27 | qfq | 17,514,757 | 163,716,898 | -0.64% |
| 2024-10-22 | 9.64 | 9.64 | 9.24 | 9.33 | 9.33 | qfq | 19,577,321 | 184,071,662 | -2.71% |
| 2024-10-21 | 9.42 | 9.65 | 9.41 | 9.59 | 9.59 | qfq | 25,653,472 | 244,588,012 | 2.02% |
| 2024-10-18 | 9.05 | 9.62 | 9.05 | 9.40 | 9.40 | qfq | 25,757,530 | 241,551,283 | 2.29% |
| 2024-10-17 | 9.46 | 9.55 | 9.16 | 9.19 | 9.19 | qfq | 18,475,714 | 173,013,800 | -0.33% |
| 2024-10-16 | 8.71 | 9.26 | 8.71 | 9.22 | 9.22 | qfq | 16,835,479 | 153,436,707 | 2.10% |
| 2024-10-15 | 9.14 | 9.35 | 9.00 | 9.03 | 9.03 | qfq | 18,788,922 | 172,934,174 | -1.85% |
| 2024-10-14 | 9.01 | 9.20 | 8.70 | 9.20 | 9.20 | qfq | 18,027,236 | 162,032,581 | 3.37% |
| 2024-10-11 | 9.03 | 9.15 | 8.67 | 8.90 | 8.90 | qfq | 19,084,007 | 170,441,906 | -1.87% |
| 2024-10-10 | 9.29 | 9.65 | 9.01 | 9.07 | 9.07 | qfq | 22,142,178 | 205,871,782 | 0.44% |
| 2024-10-09 | 10.07 | 10.17 | 9.01 | 9.03 | 9.03 | qfq | 38,060,633 | 369,247,552 | -16.08% |
| 2024-10-08 | 11.38 | 11.38 | 9.82 | 10.76 | 10.76 | qfq | 57,782,180 | 611,863,188 | 12.43% |
| 2024-09-30 | 8.73 | 9.77 | 8.49 | 9.57 | 9.57 | qfq | 50,436,853 | 459,994,789 | 14.47% |
| 2024-09-27 | 7.95 | 8.50 | 7.85 | 8.36 | 8.36 | qfq | 33,079,730 | 270,624,955 | 5.69% |
| 2024-09-26 | 7.70 | 8.10 | 7.64 | 7.91 | 7.91 | qfq | 22,758,671 | 179,144,838 | 2.59% |
| 2024-09-25 | 7.67 | 7.89 | 7.60 | 7.71 | 7.71 | qfq | 17,492,255 | 135,533,482 | 1.45% |
| 2024-09-24 | 7.50 | 7.62 | 7.37 | 7.60 | 7.60 | qfq | 14,071,065 | 105,881,100 | 0.93% |
| 2024-09-23 | 7.40 | 7.61 | 7.35 | 7.53 | 7.53 | qfq | 10,177,927 | 76,495,139 | 1.35% |
| 2024-09-20 | 7.22 | 7.46 | 7.22 | 7.43 | 7.43 | qfq | 9,350,100 | 69,103,716 | 2.91% |
| 2024-09-19 | 7.05 | 7.28 | 7.05 | 7.22 | 7.22 | qfq | 5,831,750 | 41,923,394 | 2.85% |
| 2024-09-18 | 7.08 | 7.15 | 6.89 | 7.02 | 7.02 | qfq | 4,836,500 | 33,832,212 | -0.85% |
| 2024-09-13 | 7.18 | 7.29 | 7.06 | 7.08 | 7.08 | qfq | 5,949,300 | 42,532,034 | -2.21% |
| 2024-09-12 | 7.22 | 7.44 | 7.15 | 7.24 | 7.24 | qfq | 6,683,983 | 48,749,007 | 0.84% |
| 2024-09-11 | 7.22 | 7.27 | 7.14 | 7.18 | 7.18 | qfq | 3,450,400 | 24,833,770 | -1.37% |
| 2024-09-10 | 7.09 | 7.30 | 6.98 | 7.28 | 7.28 | qfq | 6,922,800 | 49,585,757 | 2.39% |
| 2024-09-09 | 7.16 | 7.22 | 7.03 | 7.11 | 7.11 | qfq | 5,930,825 | 42,184,561 | -1.80% |
| 2024-09-06 | 7.50 | 7.54 | 7.22 | 7.24 | 7.24 | qfq | 9,607,850 | 70,667,873 | -3.72% |
| 2024-09-05 | 7.44 | 7.71 | 7.39 | 7.52 | 7.52 | qfq | 11,263,853 | 84,952,557 | 1.76% |
| 2024-09-04 | 7.45 | 7.63 | 7.37 | 7.39 | 7.39 | qfq | 8,982,880 | 67,311,780 | -1.99% |
| 2024-09-03 | 7.29 | 7.65 | 7.28 | 7.54 | 7.54 | qfq | 11,841,655 | 88,897,278 | 2.72% |
| 2024-09-02 | 7.55 | 7.55 | 7.34 | 7.34 | 7.34 | qfq | 7,065,600 | 52,370,770 | -2.78% |
| 2024-08-30 | 7.33 | 7.62 | 7.33 | 7.55 | 7.55 | qfq | 13,158,408 | 98,990,640 | 2.30% |
| 2024-08-29 | 7.30 | 7.49 | 7.30 | 7.38 | 7.38 | qfq | 9,854,100 | 72,940,259 | -0.81% |
| 2024-08-28 | 7.55 | 7.57 | 7.35 | 7.44 | 7.44 | qfq | 12,524,590 | 93,357,636 | -1.06% |
| 2024-08-27 | 7.20 | 7.66 | 7.17 | 7.52 | 7.52 | qfq | 17,697,543 | 132,087,236 | 1.35% |
| 2024-08-26 | 7.32 | 7.61 | 7.24 | 7.42 | 7.42 | qfq | 18,159,104 | 135,079,792 | 1.09% |
| 2024-08-23 | 6.86 | 7.38 | 6.83 | 7.34 | 7.34 | qfq | 14,808,192 | 105,760,610 | 7.00% |
| 2024-08-22 | 7.03 | 7.20 | 6.86 | 6.86 | 6.86 | qfq | 5,798,400 | 40,652,652 | -2.42% |
| 2024-08-21 | 7.13 | 7.19 | 7.01 | 7.03 | 7.03 | qfq | 4,048,800 | 28,693,642 | -1.54% |
| 2024-08-20 | 7.29 | 7.29 | 7.09 | 7.14 | 7.14 | qfq | 6,059,905 | 43,301,807 | -2.06% |
| 2024-08-19 | 7.24 | 7.39 | 7.19 | 7.29 | 7.29 | qfq | 5,775,934 | 42,190,072 | 0.55% |
| 2024-08-16 | 7.25 | 7.39 | 7.23 | 7.25 | 7.25 | qfq | 8,751,800 | 63,941,409 | -0.55% |
| 2024-08-15 | 7.06 | 7.34 | 6.99 | 7.29 | 7.29 | qfq | 8,689,662 | 62,756,424 | 3.26% |
| 2024-08-14 | 6.98 | 7.15 | 6.92 | 7.06 | 7.06 | qfq | 5,285,175 | 37,327,514 | 1.29% |
| 2024-08-13 | 6.86 | 6.98 | 6.84 | 6.97 | 6.97 | qfq | 3,584,076 | 24,770,175 | 1.31% |
| 2024-08-12 | 7.03 | 7.07 | 6.83 | 6.88 | 6.88 | qfq | 5,766,279 | 40,002,193 | -2.41% |
| 2024-08-09 | 7.21 | 7.23 | 7.05 | 7.05 | 7.05 | qfq | 5,228,927 | 37,392,087 | -1.40% |
| 2024-08-08 | 7.32 | 7.39 | 7.10 | 7.15 | 7.15 | qfq | 8,493,790 | 61,020,278 | -3.38% |
| 2024-08-07 | 7.29 | 7.40 | 7.25 | 7.40 | 7.40 | qfq | 9,056,114 | 66,671,052 | 2.21% |
| 2024-08-06 | 7.26 | 7.32 | 7.14 | 7.24 | 7.24 | qfq | 7,467,100 | 53,890,417 | 1.26% |
| 2024-08-05 | 7.30 | 7.53 | 7.13 | 7.15 | 7.15 | qfq | 10,913,850 | 79,698,828 | -3.12% |
| 2024-08-02 | 7.58 | 7.63 | 7.30 | 7.38 | 7.38 | qfq | 16,761,060 | 124,774,321 | -3.91% |
| 2024-08-01 | 7.64 | 8.12 | 7.64 | 7.68 | 7.68 | qfq | 19,207,895 | 151,140,185 | -0.90% |
| 2024-07-31 | 7.66 | 7.84 | 7.57 | 7.75 | 7.75 | qfq | 20,266,754 | 156,327,317 | 0.52% |
| 2024-07-30 | 7.45 | 7.77 | 7.39 | 7.71 | 7.71 | qfq | 16,536,475 | 125,624,078 | 2.39% |
| 2024-07-29 | 7.38 | 7.65 | 7.29 | 7.53 | 7.53 | qfq | 14,587,212 | 108,722,164 | 0.27% |
| 2024-07-26 | 7.22 | 7.70 | 7.22 | 7.51 | 7.51 | qfq | 18,688,062 | 139,856,345 | 2.88% |
| 2024-07-25 | 7.25 | 7.83 | 7.25 | 7.30 | 7.30 | qfq | 22,490,250 | 168,100,366 | 2.67% |
| 2024-07-24 | 6.91 | 7.19 | 6.89 | 7.11 | 7.11 | qfq | 10,742,951 | 75,964,891 | 2.30% |
| 2024-07-23 | 7.10 | 7.11 | 6.94 | 6.95 | 6.95 | qfq | 8,550,857 | 60,007,715 | -2.66% |
| 2024-07-22 | 7.02 | 7.24 | 7.02 | 7.14 | 7.14 | qfq | 9,939,175 | 70,951,843 | 1.42% |
| 2024-07-19 | 6.99 | 7.15 | 6.96 | 7.04 | 7.04 | qfq | 10,469,550 | 74,036,651 | -0.98% |
| 2024-07-18 | 7.05 | 7.15 | 6.85 | 7.11 | 7.11 | qfq | 17,720,727 | 124,096,563 | -1.39% |
| 2024-07-17 | 6.71 | 7.80 | 6.64 | 7.21 | 7.21 | qfq | 28,230,052 | 206,837,022 | 7.45% |
| 2024-07-16 | 6.67 | 6.78 | 6.59 | 6.71 | 6.71 | qfq | 3,785,620 | 25,363,536 | 0.30% |
| 2024-07-15 | 6.75 | 6.83 | 6.66 | 6.69 | 6.69 | qfq | 4,168,100 | 27,981,572 | -2.76% |
| 2024-07-12 | 6.90 | 7.08 | 6.76 | 6.88 | 6.88 | qfq | 5,465,551 | 37,885,569 | -0.43% |
| 2024-07-11 | 6.85 | 6.93 | 6.83 | 6.91 | 6.91 | qfq | 4,535,890 | 31,261,266 | 2.67% |
| 2024-07-10 | 6.74 | 6.85 | 6.67 | 6.73 | 6.73 | qfq | 3,913,476 | 26,484,423 | -0.30% |
| 2024-07-09 | 6.63 | 6.77 | 6.49 | 6.75 | 6.75 | qfq | 5,314,224 | 35,386,737 | 1.50% |
| 2024-07-08 | 6.85 | 6.86 | 6.59 | 6.65 | 6.65 | qfq | 4,723,101 | 31,555,031 | -2.35% |
| 2024-07-05 | 6.75 | 6.84 | 6.60 | 6.81 | 6.81 | qfq | 5,360,964 | 36,280,881 | 1.95% |
| 2024-07-04 | 6.87 | 7.00 | 6.68 | 6.68 | 6.68 | qfq | 5,657,000 | 38,503,280 | -3.19% |
| 2024-07-03 | 7.20 | 7.29 | 6.89 | 6.90 | 6.90 | qfq | 7,909,770 | 55,801,077 | -2.68% |
| 2024-07-02 | 6.99 | 7.15 | 6.95 | 7.09 | 7.09 | qfq | 6,804,300 | 48,092,674 | 2.60% |
| 2024-07-01 | 6.89 | 6.96 | 6.69 | 6.91 | 6.91 | qfq | 4,745,139 | 32,287,684 | 0.00% |
| 2024-06-28 | 6.94 | 7.07 | 6.86 | 6.91 | 6.91 | qfq | 5,072,021 | 35,462,333 | -0.29% |
| 2024-06-27 | 7.01 | 7.20 | 6.92 | 6.93 | 6.93 | qfq | 7,223,900 | 50,997,013 | -1.14% |
| 2024-06-26 | 6.63 | 7.02 | 6.60 | 7.01 | 7.01 | qfq | 6,224,400 | 42,457,153 | 5.41% |
| 2024-06-25 | 6.75 | 6.83 | 6.60 | 6.65 | 6.65 | qfq | 4,402,775 | 29,526,376 | -0.75% |
| 2024-06-24 | 7.03 | 7.10 | 6.69 | 6.70 | 6.70 | qfq | 5,713,300 | 38,905,354 | -4.69% |
| 2024-06-21 | 7.03 | 7.08 | 6.90 | 7.03 | 7.03 | qfq | 3,561,700 | 24,936,805 | -0.28% |
| 2024-06-20 | 7.22 | 7.28 | 7.04 | 7.05 | 7.05 | qfq | 5,999,370 | 42,726,276 | -3.16% |
| 2024-06-19 | 7.27 | 7.46 | 7.24 | 7.28 | 7.28 | qfq | 6,531,550 | 48,017,036 | 0.55% |
| 2024-06-18 | 7.04 | 7.27 | 7.02 | 7.24 | 7.24 | qfq | 5,400,412 | 38,760,931 | 2.55% |
| 2024-06-17 | 7.09 | 7.18 | 7.03 | 7.06 | 7.06 | qfq | 4,015,750 | 28,564,577 | -0.56% |
| 2024-06-14 | 7.03 | 7.12 | 6.96 | 7.10 | 7.10 | qfq | 3,537,500 | 24,985,843 | 0.85% |
| 2024-06-13 | 7.07 | 7.14 | 7.00 | 7.04 | 7.04 | qfq | 4,338,100 | 30,593,764 | -0.28% |
| 2024-06-12 | 6.91 | 7.10 | 6.86 | 7.06 | 7.06 | qfq | 5,212,700 | 36,611,718 | 2.17% |
| 2024-06-11 | 6.81 | 6.92 | 6.64 | 6.91 | 6.91 | qfq | 5,008,922 | 34,021,997 | 1.47% |
| 2024-06-07 | 6.76 | 6.90 | 6.65 | 6.81 | 6.81 | qfq | 5,603,000 | 38,039,708 | 2.10% |
| 2024-06-06 | 7.18 | 7.25 | 6.62 | 6.67 | 6.67 | qfq | 12,087,215 | 82,606,315 | -6.71% |
| 2024-06-05 | 7.20 | 7.28 | 7.14 | 7.15 | 7.15 | qfq | 5,198,300 | 37,464,118 | -1.38% |
| 2024-06-04 | 7.52 | 7.53 | 7.17 | 7.25 | 7.25 | qfq | 9,974,272 | 72,689,002 | -4.23% |
| 2024-06-03 | 7.72 | 7.74 | 7.48 | 7.57 | 7.57 | qfq | 6,266,100 | 47,556,867 | -1.69% |
| 2024-05-31 | 7.53 | 7.77 | 7.53 | 7.70 | 7.70 | qfq | 5,648,250 | 43,290,887 | 1.85% |
| 2024-05-30 | 7.58 | 7.67 | 7.47 | 7.56 | 7.56 | qfq | 6,896,844 | 52,142,558 | -2.58% |
| 2024-05-29 | 7.85 | 7.98 | 7.70 | 7.76 | 7.76 | qfq | 7,111,100 | 55,626,020 | -2.27% |
| 2024-05-28 | 7.80 | 8.10 | 7.72 | 7.94 | 7.94 | qfq | 9,703,500 | 77,222,705 | 1.28% |
| 2024-05-27 | 7.65 | 7.96 | 7.46 | 7.84 | 7.84 | qfq | 8,730,011 | 67,154,588 | 2.89% |
| 2024-05-24 | 7.76 | 7.79 | 7.59 | 7.62 | 7.62 | qfq | 5,723,705 | 43,832,963 | -1.17% |
| 2024-05-23 | 7.91 | 7.91 | 7.67 | 7.71 | 7.71 | qfq | 7,189,299 | 55,713,650 | -2.65% |
| 2024-05-22 | 7.87 | 7.97 | 7.84 | 7.92 | 7.92 | qfq | 5,926,600 | 46,826,046 | 0.00% |
| 2024-05-21 | 7.89 | 8.11 | 7.88 | 7.92 | 7.92 | qfq | 7,179,060 | 57,450,075 | -0.25% |
| 2024-05-20 | 8.00 | 8.04 | 7.83 | 7.94 | 7.94 | qfq | 6,904,250 | 54,706,660 | -0.63% |
| 2024-05-17 | 7.80 | 8.06 | 7.80 | 7.99 | 7.99 | qfq | 10,046,975 | 80,389,406 | 1.40% |
| 2024-05-16 | 7.67 | 7.97 | 7.67 | 7.88 | 7.88 | qfq | 9,745,950 | 76,690,426 | 1.29% |
| 2024-05-15 | 7.54 | 8.19 | 7.49 | 7.78 | 7.78 | qfq | 16,646,200 | 131,637,791 | 2.64% |
| 2024-05-14 | 7.47 | 7.62 | 7.43 | 7.58 | 7.58 | qfq | 5,766,559 | 43,589,709 | 2.29% |
| 2024-05-13 | 7.57 | 7.60 | 7.41 | 7.41 | 7.41 | qfq | 7,728,576 | 57,812,303 | -3.77% |
| 2024-05-10 | 7.88 | 7.98 | 7.63 | 7.70 | 7.70 | qfq | 10,244,600 | 79,231,683 | -3.14% |
| 2024-05-09 | 7.87 | 7.98 | 7.87 | 7.95 | 7.95 | qfq | 6,822,756 | 54,149,875 | 1.27% |
| 2024-05-08 | 8.16 | 8.16 | 7.80 | 7.85 | 7.85 | qfq | 11,572,676 | 92,117,750 | -4.15% |
| 2024-05-07 | 8.22 | 8.28 | 8.10 | 8.19 | 8.19 | qfq | 7,988,890 | 65,432,366 | -0.73% |
| 2024-05-06 | 8.49 | 8.49 | 8.20 | 8.25 | 8.25 | qfq | 9,828,501 | 81,444,819 | 0.24% |
| 2024-04-30 | 8.41 | 8.53 | 8.13 | 8.23 | 8.23 | qfq | 9,460,956 | 78,447,112 | -1.44% |
| 2024-04-29 | 8.17 | 8.36 | 8.15 | 8.35 | 8.35 | qfq | 11,024,650 | 91,497,151 | 2.20% |
| 2024-04-26 | 7.92 | 8.21 | 7.92 | 8.17 | 8.17 | qfq | 10,478,605 | 85,389,245 | 2.25% |
| 2024-04-25 | 7.88 | 8.12 | 7.82 | 7.99 | 7.99 | qfq | 14,501,756 | 116,225,926 | -3.73% |
| 2024-04-24 | 7.87 | 8.35 | 7.87 | 8.30 | 8.30 | qfq | 14,815,402 | 121,069,314 | 7.37% |
| 2024-04-23 | 7.65 | 7.84 | 7.65 | 7.73 | 7.73 | qfq | 5,591,300 | 43,468,629 | 1.71% |
| 2024-04-22 | 7.58 | 7.73 | 7.46 | 7.60 | 7.60 | qfq | 5,605,075 | 42,611,169 | -1.55% |
| 2024-04-19 | 7.76 | 7.95 | 7.71 | 7.72 | 7.72 | qfq | 6,776,829 | 52,943,235 | -1.66% |
| 2024-04-18 | 7.96 | 8.05 | 7.77 | 7.85 | 7.85 | qfq | 8,759,566 | 69,424,988 | -1.63% |
| 2024-04-17 | 7.43 | 8.00 | 7.43 | 7.98 | 7.98 | qfq | 11,123,101 | 87,147,025 | 7.84% |
| 2024-04-16 | 7.82 | 7.90 | 7.25 | 7.40 | 7.40 | qfq | 14,444,579 | 107,814,762 | -6.45% |
| 2024-04-15 | 8.40 | 8.52 | 7.79 | 7.91 | 7.91 | qfq | 12,543,627 | 101,130,605 | -6.39% |
| 2024-04-12 | 8.40 | 8.77 | 8.40 | 8.45 | 8.45 | qfq | 10,400,800 | 89,268,191 | 1.20% |
| 2024-04-11 | 8.30 | 8.57 | 8.30 | 8.35 | 8.35 | qfq | 7,050,101 | 59,737,944 | -0.60% |
| 2024-04-10 | 8.79 | 8.84 | 8.34 | 8.40 | 8.40 | qfq | 10,713,155 | 91,399,068 | -4.76% |
| 2024-04-09 | 8.85 | 8.92 | 8.72 | 8.82 | 8.82 | qfq | 6,970,260 | 61,417,076 | 0.57% |
| 2024-04-08 | 8.90 | 9.03 | 8.68 | 8.77 | 8.77 | qfq | 9,055,100 | 80,111,945 | -1.57% |
| 2024-04-03 | 9.10 | 9.14 | 8.80 | 8.91 | 8.91 | qfq | 10,763,950 | 96,068,332 | -2.52% |
| 2024-04-02 | 9.36 | 9.38 | 9.08 | 9.14 | 9.14 | qfq | 11,217,561 | 103,136,147 | -2.56% |
| 2024-04-01 | 9.28 | 9.44 | 9.24 | 9.38 | 9.38 | qfq | 12,660,467 | 118,324,492 | 1.41% |
| 2024-03-29 | 9.13 | 9.28 | 8.95 | 9.25 | 9.25 | qfq | 14,610,991 | 133,429,095 | 1.43% |
| 2024-03-28 | 8.75 | 9.24 | 8.75 | 9.12 | 9.12 | qfq | 16,719,340 | 151,883,080 | 4.47% |
| 2024-03-27 | 9.41 | 9.41 | 8.71 | 8.73 | 8.73 | qfq | 18,479,250 | 166,227,049 | -7.23% |
| 2024-03-26 | 9.72 | 9.93 | 9.27 | 9.41 | 9.41 | qfq | 25,084,561 | 239,163,248 | -4.47% |
| 2024-03-25 | 10.50 | 10.74 | 9.82 | 9.85 | 9.85 | qfq | 40,857,164 | 418,728,362 | -5.83% |
| 2024-03-22 | 10.10 | 10.94 | 9.90 | 10.46 | 10.46 | qfq | 54,089,884 | 560,136,109 | 6.19% |
| 2024-03-21 | 10.05 | 10.25 | 9.84 | 9.85 | 9.85 | qfq | 23,617,356 | 237,153,679 | 0.00% |
| 2024-03-20 | 9.68 | 9.98 | 9.66 | 9.85 | 9.85 | qfq | 19,952,730 | 195,896,158 | 1.76% |
| 2024-03-19 | 9.67 | 9.92 | 9.67 | 9.68 | 9.68 | qfq | 24,084,206 | 235,236,670 | -2.32% |
| 2024-03-18 | 9.35 | 10.20 | 9.29 | 9.91 | 9.91 | qfq | 37,702,206 | 369,322,100 | 6.67% |
| 2024-03-15 | 9.31 | 9.34 | 9.10 | 9.29 | 9.29 | qfq | 16,497,112 | 151,899,967 | -0.85% |
| 2024-03-14 | 9.33 | 9.74 | 9.20 | 9.37 | 9.37 | qfq | 25,934,065 | 245,982,624 | 0.64% |
| 2024-03-13 | 9.39 | 9.45 | 9.24 | 9.31 | 9.31 | qfq | 16,317,450 | 152,343,768 | -1.06% |
| 2024-03-12 | 9.14 | 9.60 | 9.05 | 9.41 | 9.41 | qfq | 26,114,932 | 243,166,865 | 3.75% |
| 2024-03-11 | 8.87 | 9.08 | 8.80 | 9.07 | 9.07 | qfq | 12,472,636 | 111,484,898 | 0.89% |
| 2024-03-08 | 8.82 | 9.10 | 8.68 | 8.99 | 8.99 | qfq | 14,070,275 | 125,502,660 | 2.63% |
| 2024-03-07 | 9.10 | 9.16 | 8.76 | 8.76 | 8.76 | qfq | 16,525,479 | 147,482,170 | -3.52% |
| 2024-03-06 | 8.79 | 9.19 | 8.78 | 9.08 | 9.08 | qfq | 19,324,051 | 174,726,314 | 2.83% |
| 2024-03-05 | 9.08 | 9.10 | 8.81 | 8.83 | 8.83 | qfq | 18,829,737 | 168,365,931 | -4.44% |
| 2024-03-04 | 8.95 | 9.31 | 8.83 | 9.24 | 9.24 | qfq | 26,567,812 | 242,196,737 | 4.17% |
| 2024-03-01 | 8.55 | 9.00 | 8.55 | 8.87 | 8.87 | qfq | 18,707,521 | 164,645,968 | 4.23% |
| 2024-02-29 | 8.01 | 8.56 | 8.01 | 8.51 | 8.51 | qfq | 14,733,305 | 123,774,254 | 4.80% |
| 2024-02-28 | 9.09 | 9.13 | 8.11 | 8.12 | 8.12 | qfq | 26,898,480 | 234,066,077 | -10.28% |
| 2024-02-27 | 8.63 | 9.11 | 8.59 | 9.05 | 9.05 | qfq | 20,476,738 | 181,561,931 | 3.90% |
| 2024-02-26 | 8.60 | 8.89 | 8.47 | 8.71 | 8.71 | qfq | 19,600,376 | 170,967,805 | -0.91% |
| 2024-02-23 | 8.42 | 9.02 | 8.42 | 8.79 | 8.79 | qfq | 20,809,870 | 181,125,057 | 5.27% |
| 2024-02-22 | 8.15 | 8.57 | 8.01 | 8.35 | 8.35 | qfq | 19,025,007 | 158,486,858 | 5.30% |
| 2024-02-21 | 7.81 | 8.18 | 7.73 | 7.93 | 7.93 | qfq | 14,666,930 | 117,871,501 | 0.00% |
| 2024-02-20 | 7.77 | 8.11 | 7.65 | 7.93 | 7.93 | qfq | 14,246,505 | 112,881,434 | -0.25% |
| 2024-02-19 | 7.55 | 7.95 | 7.55 | 7.95 | 7.95 | qfq | 15,928,578 | 123,500,732 | 8.02% |
| 2024-02-08 | 6.72 | 7.38 | 6.72 | 7.36 | 7.36 | qfq | 14,491,639 | 103,232,033 | 8.71% |
| 2024-02-07 | 7.04 | 7.24 | 6.75 | 6.77 | 6.77 | qfq | 11,884,501 | 83,061,481 | -3.01% |
| 2024-02-06 | 6.46 | 7.24 | 6.11 | 6.98 | 6.98 | qfq | 12,969,397 | 86,368,942 | 4.49% |
| 2024-02-05 | 7.42 | 7.42 | 6.51 | 6.68 | 6.68 | qfq | 14,620,580 | 100,744,236 | -10.58% |
| 2024-02-02 | 7.85 | 8.07 | 7.07 | 7.47 | 7.47 | qfq | 14,018,402 | 106,863,092 | -3.86% |
| 2024-02-01 | 8.05 | 8.16 | 7.51 | 7.77 | 7.77 | qfq | 14,202,101 | 111,208,957 | -5.93% |
| 2024-01-31 | 8.70 | 9.08 | 8.20 | 8.26 | 8.26 | qfq | 16,639,316 | 143,208,361 | -7.71% |
| 2024-01-30 | 8.35 | 9.20 | 8.13 | 8.95 | 8.95 | qfq | 22,488,965 | 199,029,874 | 6.42% |
| 2024-01-29 | 8.90 | 8.93 | 8.41 | 8.41 | 8.41 | qfq | 9,283,390 | 79,717,885 | -4.76% |
| 2024-01-26 | 8.87 | 9.09 | 8.81 | 8.83 | 8.83 | qfq | 8,461,540 | 75,708,415 | -0.56% |
| 2024-01-25 | 8.70 | 8.96 | 8.57 | 8.88 | 8.88 | qfq | 10,388,140 | 91,460,659 | 2.42% |
| 2024-01-24 | 8.55 | 8.73 | 8.28 | 8.67 | 8.67 | qfq | 8,863,910 | 75,679,093 | 1.64% |
| 2024-01-23 | 8.43 | 8.58 | 8.30 | 8.53 | 8.53 | qfq | 8,561,068 | 72,459,044 | 1.19% |
| 2024-01-22 | 8.81 | 8.94 | 8.29 | 8.43 | 8.43 | qfq | 10,143,482 | 87,683,387 | -4.75% |
| 2024-01-19 | 9.12 | 9.16 | 8.85 | 8.85 | 8.85 | qfq | 6,423,700 | 57,763,086 | -2.96% |
| 2024-01-18 | 9.06 | 9.13 | 8.76 | 9.12 | 9.12 | qfq | 11,372,279 | 101,754,587 | 0.44% |
| 2024-01-17 | 9.32 | 9.32 | 9.08 | 9.08 | 9.08 | qfq | 4,979,420 | 45,693,395 | -2.26% |
| 2024-01-16 | 9.27 | 9.31 | 9.08 | 9.29 | 9.29 | qfq | 6,778,464 | 62,281,407 | 0.22% |
| 2024-01-15 | 9.24 | 9.38 | 9.15 | 9.27 | 9.27 | qfq | 5,971,150 | 55,380,953 | 0.11% |
| 2024-01-12 | 9.42 | 9.47 | 9.23 | 9.26 | 9.26 | qfq | 8,427,200 | 78,515,486 | -2.32% |
| 2024-01-11 | 9.22 | 9.54 | 9.19 | 9.48 | 9.48 | qfq | 11,680,251 | 110,397,038 | 3.83% |
| 2024-01-10 | 9.38 | 9.42 | 9.08 | 9.13 | 9.13 | qfq | 9,930,600 | 91,543,405 | -3.08% |
| 2024-01-09 | 9.71 | 9.83 | 9.33 | 9.42 | 9.42 | qfq | 13,240,901 | 126,503,722 | -2.99% |
| 2024-01-08 | 9.80 | 9.96 | 9.60 | 9.71 | 9.71 | qfq | 9,607,051 | 93,618,065 | -1.22% |
| 2024-01-05 | 10.24 | 10.27 | 9.70 | 9.83 | 9.83 | qfq | 19,614,201 | 195,911,556 | -5.02% |
| 2024-01-04 | 9.93 | 10.45 | 9.80 | 10.35 | 10.35 | qfq | 24,148,525 | 245,030,894 | 4.33% |
| 2024-01-03 | 9.92 | 9.94 | 9.71 | 9.92 | 9.92 | qfq | 7,939,500 | 78,047,939 | 0.30% |
| 2024-01-02 | 10.06 | 10.09 | 9.89 | 9.89 | 9.89 | qfq | 9,180,655 | 91,298,560 | -1.79% |
| 2023-12-29 | 9.88 | 10.09 | 9.86 | 10.07 | 10.07 | qfq | 11,362,048 | 113,926,006 | 1.41% |
| 2023-12-28 | 9.75 | 10.00 | 9.60 | 9.93 | 9.93 | qfq | 15,043,455 | 147,866,021 | 1.22% |
| 2023-12-27 | 9.45 | 10.18 | 9.44 | 9.81 | 9.81 | qfq | 20,284,511 | 199,250,568 | 4.92% |
| 2023-12-26 | 9.63 | 9.63 | 9.32 | 9.35 | 9.35 | qfq | 8,819,300 | 83,131,235 | -3.21% |
| 2023-12-25 | 9.67 | 9.83 | 9.52 | 9.66 | 9.66 | qfq | 6,696,107 | 64,437,151 | -0.10% |
| 2023-12-22 | 10.02 | 10.04 | 9.65 | 9.67 | 9.67 | qfq | 12,243,500 | 119,874,325 | -3.40% |
| 2023-12-21 | 9.92 | 10.09 | 9.72 | 10.01 | 10.01 | qfq | 9,953,199 | 98,613,675 | 0.91% |
| 2023-12-20 | 10.21 | 10.21 | 9.92 | 9.92 | 9.92 | qfq | 8,107,656 | 81,507,755 | -2.75% |
| 2023-12-19 | 10.15 | 10.22 | 10.02 | 10.20 | 10.20 | qfq | 8,162,600 | 82,640,511 | 0.69% |
| 2023-12-18 | 10.33 | 10.42 | 10.10 | 10.13 | 10.13 | qfq | 9,932,800 | 101,432,876 | -2.03% |
| 2023-12-15 | 10.55 | 10.58 | 10.21 | 10.34 | 10.34 | qfq | 12,073,378 | 124,932,226 | -1.43% |
| 2023-12-14 | 10.72 | 10.95 | 10.48 | 10.49 | 10.49 | qfq | 14,925,000 | 159,281,821 | -2.24% |
| 2023-12-13 | 11.06 | 11.07 | 10.73 | 10.73 | 10.73 | qfq | 13,870,724 | 150,433,025 | -2.45% |
| 2023-12-12 | 10.88 | 11.10 | 10.84 | 11.00 | 11.00 | qfq | 14,076,610 | 154,956,828 | 0.82% |
| 2023-12-11 | 10.77 | 10.91 | 10.55 | 10.91 | 10.91 | qfq | 17,103,026 | 183,281,400 | 0.74% |
| 2023-12-08 | 11.05 | 11.22 | 10.83 | 10.83 | 10.83 | qfq | 19,454,124 | 213,885,533 | -1.99% |
| 2023-12-07 | 10.80 | 11.16 | 10.76 | 11.05 | 11.05 | qfq | 19,194,975 | 211,495,464 | 1.01% |
| 2023-12-06 | 11.09 | 11.50 | 10.85 | 10.94 | 10.94 | qfq | 30,796,867 | 341,825,946 | -2.06% |
| 2023-12-05 | 10.85 | 11.53 | 10.85 | 11.17 | 11.17 | qfq | 42,303,549 | 474,512,892 | 2.10% |
| 2023-12-04 | 11.08 | 11.25 | 10.93 | 10.94 | 10.94 | qfq | 18,825,439 | 208,793,006 | -0.82% |
| 2023-12-01 | 10.68 | 11.09 | 10.61 | 11.03 | 11.03 | qfq | 16,716,113 | 182,101,823 | 3.28% |
| 2023-11-30 | 10.75 | 10.84 | 10.42 | 10.68 | 10.68 | qfq | 16,275,019 | 172,704,537 | -0.74% |
| 2023-11-29 | 11.00 | 11.00 | 10.75 | 10.76 | 10.76 | qfq | 12,433,100 | 134,811,629 | -2.36% |
| 2023-11-28 | 11.03 | 11.14 | 10.85 | 11.02 | 11.02 | qfq | 13,007,875 | 142,891,781 | -0.18% |
| 2023-11-27 | 10.81 | 11.17 | 10.81 | 11.04 | 11.04 | qfq | 18,393,400 | 202,873,681 | 2.13% |
| 2023-11-24 | 11.32 | 11.39 | 10.76 | 10.81 | 10.81 | qfq | 20,681,005 | 226,822,659 | -4.25% |
| 2023-11-23 | 11.12 | 11.30 | 10.84 | 11.29 | 11.29 | qfq | 24,424,487 | 271,562,189 | 0.71% |
| 2023-11-22 | 11.52 | 11.78 | 11.21 | 11.21 | 11.21 | qfq | 34,399,345 | 393,527,145 | -3.53% |
| 2023-11-21 | 11.67 | 11.88 | 11.51 | 11.62 | 11.62 | qfq | 35,125,161 | 410,492,807 | -0.60% |
| 2023-11-20 | 11.74 | 11.92 | 11.62 | 11.69 | 11.69 | qfq | 30,276,774 | 354,859,213 | -1.27% |
| 2023-11-17 | 11.80 | 11.86 | 11.60 | 11.84 | 11.84 | qfq | 36,610,667 | 429,464,303 | -1.25% |
| 2023-11-16 | 11.65 | 12.17 | 11.48 | 11.99 | 11.99 | qfq | 58,602,941 | 698,661,210 | 2.22% |
| 2023-11-15 | 11.55 | 11.97 | 11.48 | 11.73 | 11.73 | qfq | 52,277,171 | 611,769,841 | 1.65% |
| 2023-11-14 | 11.21 | 11.62 | 11.09 | 11.54 | 11.54 | qfq | 44,699,584 | 508,171,800 | 3.04% |
| 2023-11-13 | 11.17 | 11.36 | 11.05 | 11.20 | 11.20 | qfq | 31,711,330 | 355,185,689 | 1.54% |
| 2023-11-10 | 11.40 | 11.40 | 11.01 | 11.03 | 11.03 | qfq | 45,911,266 | 511,608,165 | -5.24% |
| 2023-11-09 | 11.16 | 12.19 | 11.10 | 11.64 | 11.64 | qfq | 78,116,353 | 904,613,085 | 5.05% |
| 2023-11-08 | 11.30 | 11.33 | 10.95 | 11.08 | 11.08 | qfq | 52,102,631 | 578,855,196 | -1.60% |
| 2023-11-07 | 10.68 | 11.26 | 10.52 | 11.26 | 11.26 | qfq | 60,262,140 | 663,758,064 | 5.93% |
| 2023-11-06 | 10.42 | 10.75 | 10.42 | 10.63 | 10.63 | qfq | 39,829,141 | 422,163,908 | 2.71% |
| 2023-11-03 | 10.38 | 10.68 | 10.35 | 10.35 | 10.35 | qfq | 41,923,554 | 438,949,702 | 0.19% |
| 2023-11-02 | 10.70 | 11.11 | 10.33 | 10.33 | 10.33 | qfq | 69,490,111 | 738,045,824 | -7.93% |
| 2023-11-01 | 12.40 | 12.75 | 11.22 | 11.22 | 11.22 | qfq | 102,496,651 | 1,221,822,435 | 0.81% |
| 2023-10-31 | 11.00 | 11.55 | 10.90 | 11.13 | 11.13 | qfq | 65,349,376 | 732,339,393 | 0.36% |
| 2023-10-30 | 10.81 | 11.57 | 10.63 | 11.09 | 11.09 | qfq | 70,036,250 | 780,276,920 | 1.37% |
| 2023-10-27 | 10.40 | 11.33 | 10.40 | 10.94 | 10.94 | qfq | 76,690,233 | 839,017,413 | 3.11% |
| 2023-10-26 | 10.58 | 11.29 | 10.22 | 10.61 | 10.61 | qfq | 102,216,180 | 1,105,209,832 | 1.82% |
| 2023-10-25 | 9.00 | 10.42 | 8.90 | 10.42 | 10.42 | qfq | 56,695,209 | 553,170,246 | 20.05% |
| 2023-10-24 | 8.56 | 8.75 | 8.55 | 8.68 | 8.68 | qfq | 16,873,600 | 145,822,463 | 1.40% |
| 2023-10-23 | 8.99 | 9.04 | 8.45 | 8.56 | 8.56 | qfq | 17,147,291 | 149,698,823 | -4.89% |
| 2023-10-20 | 9.25 | 9.37 | 8.95 | 9.00 | 9.00 | qfq | 13,630,582 | 124,500,119 | -2.60% |
| 2023-10-19 | 9.39 | 9.62 | 9.23 | 9.24 | 9.24 | qfq | 14,543,150 | 137,015,456 | -1.91% |
| 2023-10-18 | 9.58 | 9.65 | 9.29 | 9.42 | 9.42 | qfq | 15,357,900 | 144,670,944 | -3.09% |
| 2023-10-17 | 9.79 | 9.86 | 9.51 | 9.72 | 9.72 | qfq | 17,212,812 | 166,285,772 | -0.72% |
| 2023-10-16 | 9.62 | 9.95 | 9.57 | 9.79 | 9.79 | qfq | 18,927,325 | 184,240,315 | 1.56% |
| 2023-10-13 | 9.81 | 9.87 | 9.58 | 9.64 | 9.64 | qfq | 20,945,678 | 202,670,777 | -2.53% |
| 2023-10-12 | 9.99 | 10.19 | 9.84 | 9.89 | 9.89 | qfq | 18,675,450 | 186,007,429 | -0.40% |
| 2023-10-11 | 9.94 | 10.12 | 9.79 | 9.93 | 9.93 | qfq | 20,946,150 | 208,911,384 | -0.20% |
| 2023-10-10 | 10.07 | 10.13 | 9.76 | 9.95 | 9.95 | qfq | 27,919,886 | 276,741,326 | -0.40% |
| 2023-10-09 | 10.18 | 10.18 | 9.91 | 9.99 | 9.99 | qfq | 27,518,328 | 275,004,185 | -2.54% |
| 2023-09-28 | 9.81 | 10.50 | 9.70 | 10.25 | 10.25 | qfq | 43,713,039 | 441,492,688 | 4.91% |
| 2023-09-27 | 9.36 | 9.92 | 9.34 | 9.77 | 9.77 | qfq | 40,358,955 | 391,034,956 | 3.83% |
| 2023-09-26 | 9.22 | 9.60 | 9.14 | 9.41 | 9.41 | qfq | 24,137,241 | 226,013,678 | 1.18% |
| 2023-09-25 | 9.22 | 9.40 | 9.14 | 9.30 | 9.30 | qfq | 23,355,739 | 216,440,387 | 1.09% |
| 2023-09-22 | 9.00 | 9.22 | 8.99 | 9.20 | 9.20 | qfq | 19,419,312 | 177,308,726 | 2.00% |
| 2023-09-21 | 9.02 | 9.16 | 8.98 | 9.02 | 9.02 | qfq | 10,945,544 | 99,243,284 | -0.88% |
| 2023-09-20 | 9.17 | 9.31 | 9.06 | 9.10 | 9.10 | qfq | 19,587,651 | 179,629,043 | -0.22% |
| 2023-09-19 | 9.22 | 9.25 | 9.10 | 9.12 | 9.12 | qfq | 15,439,939 | 141,259,647 | -0.76% |
| 2023-09-18 | 9.19 | 9.38 | 9.12 | 9.19 | 9.19 | qfq | 21,366,295 | 196,773,274 | -2.03% |
| 2023-09-15 | 10.21 | 10.21 | 9.30 | 9.38 | 9.38 | qfq | 47,768,913 | 456,566,321 | -12.91% |
| 2023-09-14 | 10.92 | 11.02 | 10.64 | 10.77 | 10.77 | qfq | 7,063,500 | 76,512,197 | -1.28% |
| 2023-09-13 | 11.20 | 11.20 | 10.79 | 10.91 | 10.91 | qfq | 9,150,200 | 100,061,818 | -2.76% |
| 2023-09-12 | 11.21 | 11.50 | 11.15 | 11.22 | 11.22 | qfq | 11,471,105 | 128,869,838 | -2.52% |
| 2023-09-11 | 11.65 | 11.69 | 11.36 | 11.51 | 11.51 | qfq | 11,879,700 | 136,373,433 | -2.13% |
| 2023-09-08 | 11.79 | 11.97 | 11.60 | 11.76 | 11.76 | qfq | 13,397,593 | 157,106,614 | -2.16% |
| 2023-09-07 | 11.58 | 12.36 | 11.45 | 12.02 | 12.02 | qfq | 23,489,160 | 284,054,278 | 3.44% |
| 2023-09-06 | 11.56 | 11.71 | 11.37 | 11.62 | 11.62 | qfq | 9,610,400 | 111,257,548 | -1.36% |
| 2023-09-05 | 11.95 | 11.97 | 11.61 | 11.78 | 11.78 | qfq | 13,203,585 | 155,355,420 | -1.51% |
| 2023-09-04 | 11.41 | 12.01 | 11.37 | 11.96 | 11.96 | qfq | 19,241,312 | 226,598,649 | 5.56% |
| 2023-09-01 | 11.53 | 11.69 | 11.28 | 11.33 | 11.33 | qfq | 12,453,471 | 142,547,290 | -2.41% |
| 2023-08-31 | 11.21 | 12.10 | 10.95 | 11.61 | 11.61 | qfq | 20,797,959 | 239,952,604 | 2.20% |
| 2023-08-30 | 11.21 | 11.58 | 11.16 | 11.36 | 11.36 | qfq | 16,213,444 | 184,966,240 | 1.88% |
| 2023-08-29 | 10.68 | 11.20 | 10.35 | 11.15 | 11.15 | qfq | 16,503,832 | 180,435,848 | 2.11% |
| 2023-08-28 | 12.45 | 12.45 | 10.77 | 10.92 | 10.92 | qfq | 27,774,302 | 317,417,678 | -8.00% |
| 2023-08-25 | 12.65 | 12.65 | 11.50 | 11.87 | 11.87 | qfq | 23,736,707 | 290,046,237 | -8.97% |
| 2023-08-24 | 12.95 | 13.45 | 12.90 | 13.04 | 13.04 | qfq | 26,174,250 | 346,962,964 | 0.85% |
| 2023-08-23 | 13.16 | 13.18 | 12.78 | 12.93 | 12.93 | qfq | 21,636,435 | 280,410,758 | -3.29% |
| 2023-08-22 | 13.00 | 13.47 | 12.75 | 13.37 | 13.37 | qfq | 35,420,055 | 466,013,843 | 2.61% |
| 2023-08-21 | 12.03 | 13.06 | 11.96 | 13.03 | 13.03 | qfq | 35,369,883 | 454,408,411 | 8.04% |
| 2023-08-18 | 12.53 | 12.67 | 11.99 | 12.06 | 12.06 | qfq | 15,715,156 | 194,258,157 | -4.81% |
| 2023-08-17 | 12.52 | 12.76 | 12.26 | 12.67 | 12.67 | qfq | 15,748,613 | 198,027,832 | -0.86% |
| 2023-08-16 | 12.42 | 13.00 | 12.28 | 12.78 | 12.78 | qfq | 27,437,514 | 348,659,569 | 2.90% |
| 2023-08-15 | 12.12 | 12.52 | 12.02 | 12.42 | 12.42 | qfq | 23,670,835 | 292,294,503 | 2.22% |
| 2023-08-14 | 11.66 | 12.19 | 11.49 | 12.15 | 12.15 | qfq | 13,171,650 | 156,845,562 | 3.14% |
| 2023-08-11 | 12.29 | 12.29 | 11.77 | 11.78 | 11.78 | qfq | 13,359,737 | 160,154,185 | -4.77% |
| 2023-08-10 | 11.98 | 12.41 | 11.91 | 12.37 | 12.37 | qfq | 11,805,700 | 143,685,144 | 2.83% |
| 2023-08-09 | 11.97 | 12.24 | 11.90 | 12.03 | 12.03 | qfq | 7,838,953 | 94,784,827 | -0.08% |
| 2023-08-08 | 12.20 | 12.22 | 11.99 | 12.04 | 12.04 | qfq | 9,408,891 | 113,875,431 | -0.82% |
| 2023-08-07 | 12.25 | 12.25 | 12.04 | 12.14 | 12.14 | qfq | 11,814,430 | 143,492,663 | -0.25% |
| 2023-08-04 | 11.52 | 12.24 | 11.48 | 12.17 | 12.17 | qfq | 23,673,136 | 283,497,031 | 6.38% |
| 2023-08-03 | 11.38 | 11.50 | 11.33 | 11.44 | 11.44 | qfq | 3,572,480 | 40,821,034 | 0.09% |
| 2023-08-02 | 11.59 | 11.59 | 11.42 | 11.43 | 11.43 | qfq | 3,998,250 | 45,814,667 | -1.30% |
| 2023-08-01 | 11.48 | 11.59 | 11.36 | 11.58 | 11.58 | qfq | 4,841,038 | 55,624,822 | 0.43% |
| 2023-07-31 | 11.36 | 11.54 | 11.35 | 11.53 | 11.53 | qfq | 4,128,580 | 47,391,426 | 1.23% |
| 2023-07-28 | 11.32 | 11.44 | 11.12 | 11.39 | 11.39 | qfq | 4,832,625 | 54,621,486 | 1.15% |
| 2023-07-27 | 11.51 | 11.54 | 11.24 | 11.26 | 11.26 | qfq | 4,752,755 | 54,022,614 | -1.83% |
| 2023-07-26 | 11.69 | 11.72 | 11.41 | 11.47 | 11.47 | qfq | 5,073,200 | 58,399,924 | -2.13% |
| 2023-07-25 | 11.58 | 11.72 | 11.52 | 11.72 | 11.72 | qfq | 5,139,251 | 59,806,404 | 2.09% |
| 2023-07-24 | 11.40 | 11.59 | 11.34 | 11.48 | 11.48 | qfq | 3,703,101 | 42,498,808 | 0.35% |
| 2023-07-21 | 11.37 | 11.52 | 11.30 | 11.44 | 11.44 | qfq | 5,072,161 | 57,845,076 | 0.26% |
| 2023-07-20 | 11.80 | 11.80 | 11.39 | 11.41 | 11.41 | qfq | 6,579,011 | 75,901,381 | -2.81% |
| 2023-07-19 | 11.78 | 11.88 | 11.69 | 11.74 | 11.74 | qfq | 5,063,972 | 59,672,522 | 0.17% |
| 2023-07-18 | 11.92 | 11.98 | 11.67 | 11.72 | 11.72 | qfq | 6,345,901 | 74,732,985 | -1.76% |