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
扬帆新材300637.SZ
最近收盘价7.812026-07-17
最近交易日2026-07-17
成交量（股）6,637,250
成交额（元）53,368,658
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-15 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.30 | 8.39 | 7.72 | 7.81 | 7.81 | qfq | 6,637,250 | 53,368,658 | -6.13% |
| 2026-07-16 | 8.26 | 8.44 | 8.14 | 8.32 | 8.32 | qfq | 4,692,770 | 39,005,257 | -0.24% |
| 2026-07-15 | 8.33 | 8.47 | 8.18 | 8.34 | 8.34 | qfq | 4,647,300 | 38,659,244 | -0.71% |
| 2026-07-14 | 8.20 | 8.40 | 8.05 | 8.40 | 8.40 | qfq | 6,165,200 | 50,694,427 | 1.94% |
| 2026-07-13 | 8.80 | 8.81 | 8.22 | 8.24 | 8.24 | qfq | 6,741,450 | 56,845,878 | -6.58% |
| 2026-07-10 | 8.85 | 9.32 | 8.82 | 8.82 | 8.82 | qfq | 7,184,876 | 64,739,795 | -1.12% |
| 2026-07-09 | 8.98 | 9.06 | 8.50 | 8.92 | 8.92 | qfq | 5,680,800 | 50,088,469 | -0.78% |
| 2026-07-08 | 9.31 | 9.34 | 8.87 | 8.99 | 8.99 | qfq | 6,479,400 | 58,420,227 | -3.44% |
| 2026-07-07 | 9.61 | 9.74 | 9.30 | 9.31 | 9.31 | qfq | 6,418,850 | 60,880,740 | -4.02% |
| 2026-07-06 | 10.00 | 10.13 | 9.55 | 9.70 | 9.70 | qfq | 8,979,730 | 88,193,339 | -3.00% |
| 2026-07-03 | 10.69 | 10.72 | 9.97 | 10.00 | 10.00 | qfq | 13,762,100 | 139,653,005 | -6.54% |
| 2026-07-02 | 10.60 | 10.97 | 10.26 | 10.70 | 10.70 | qfq | 10,440,850 | 111,804,044 | 0.09% |
| 2026-07-01 | 10.31 | 10.87 | 10.25 | 10.69 | 10.69 | qfq | 11,736,200 | 125,115,050 | 2.99% |
| 2026-06-30 | 10.29 | 10.53 | 10.00 | 10.38 | 10.38 | qfq | 8,699,670 | 89,568,915 | 0.78% |
| 2026-06-29 | 10.45 | 10.91 | 10.00 | 10.30 | 10.30 | qfq | 11,693,964 | 121,991,042 | -2.74% |
| 2026-06-26 | 10.32 | 10.92 | 10.29 | 10.59 | 10.59 | qfq | 11,203,033 | 119,500,879 | 0.28% |
| 2026-06-25 | 11.07 | 11.09 | 10.46 | 10.56 | 10.56 | qfq | 12,888,523 | 137,015,016 | -4.00% |
| 2026-06-24 | 10.58 | 11.27 | 10.47 | 11.00 | 11.00 | qfq | 14,236,207 | 154,806,337 | 4.07% |
| 2026-06-23 | 10.41 | 11.11 | 10.40 | 10.57 | 10.57 | qfq | 9,883,010 | 106,283,386 | 0.57% |
| 2026-06-22 | 10.25 | 10.56 | 10.05 | 10.51 | 10.51 | qfq | 9,260,273 | 95,565,824 | 2.14% |
| 2026-06-18 | 10.31 | 10.58 | 10.14 | 10.29 | 10.29 | qfq | 8,213,180 | 84,604,471 | -1.53% |
| 2026-06-17 | 10.20 | 10.62 | 10.08 | 10.45 | 10.45 | qfq | 10,307,560 | 107,254,291 | 1.75% |
| 2026-06-16 | 10.16 | 10.34 | 9.97 | 10.27 | 10.27 | qfq | 6,663,600 | 67,749,556 | 0.79% |
| 2026-06-15 | 10.06 | 10.38 | 10.06 | 10.19 | 10.19 | qfq | 6,921,200 | 70,847,126 | 2.10% |
| 2026-06-12 | 10.30 | 10.73 | 9.93 | 9.98 | 9.95 | qfq | 9,734,500 | 99,716,034 | -3.29% |
| 2026-06-11 | 10.30 | 10.62 | 9.99 | 10.32 | 10.29 | qfq | 10,211,432 | 104,256,115 | -0.77% |
| 2026-06-10 | 9.94 | 10.50 | 9.90 | 10.40 | 10.37 | qfq | 10,404,901 | 107,221,366 | 3.59% |
| 2026-06-09 | 9.78 | 10.19 | 9.73 | 10.04 | 10.01 | qfq | 8,894,750 | 89,072,502 | 4.69% |
| 2026-06-08 | 9.72 | 10.07 | 9.50 | 9.59 | 9.56 | qfq | 6,922,170 | 67,521,385 | -5.24% |
| 2026-06-05 | 9.75 | 10.38 | 9.37 | 10.12 | 10.09 | qfq | 9,887,070 | 98,604,827 | 2.85% |
| 2026-06-04 | 9.70 | 9.84 | 9.54 | 9.84 | 9.81 | qfq | 5,522,800 | 53,729,647 | 0.51% |
| 2026-06-03 | 9.75 | 10.02 | 9.68 | 9.79 | 9.76 | qfq | 6,032,060 | 59,315,865 | 0.41% |
| 2026-06-02 | 10.11 | 10.13 | 9.65 | 9.75 | 9.72 | qfq | 6,152,229 | 60,273,331 | -3.47% |
| 2026-06-01 | 9.81 | 10.27 | 9.68 | 10.10 | 10.07 | qfq | 6,957,032 | 70,261,664 | 3.17% |
| 2026-05-29 | 10.71 | 10.80 | 9.74 | 9.79 | 9.76 | qfq | 11,926,428 | 120,811,370 | -9.35% |
| 2026-05-28 | 10.51 | 10.97 | 10.40 | 10.80 | 10.77 | qfq | 8,763,492 | 93,841,607 | 2.27% |
| 2026-05-27 | 11.01 | 11.17 | 10.45 | 10.56 | 10.53 | qfq | 9,394,319 | 100,737,781 | -4.17% |
| 2026-05-26 | 11.67 | 11.67 | 10.87 | 11.02 | 10.99 | qfq | 12,219,429 | 135,383,560 | -6.13% |
| 2026-05-25 | 11.53 | 11.95 | 11.48 | 11.74 | 11.70 | qfq | 14,771,150 | 173,193,339 | 3.07% |
| 2026-05-22 | 10.99 | 11.54 | 10.74 | 11.39 | 11.36 | qfq | 11,990,220 | 134,627,458 | 5.37% |
| 2026-05-21 | 11.70 | 11.91 | 10.80 | 10.81 | 10.78 | qfq | 13,640,534 | 155,559,290 | -7.05% |
| 2026-05-20 | 12.29 | 12.29 | 11.53 | 11.63 | 11.60 | qfq | 14,851,050 | 174,477,734 | -3.73% |
| 2026-05-19 | 11.95 | 12.89 | 11.90 | 12.08 | 12.04 | qfq | 24,403,670 | 297,960,936 | 3.07% |
| 2026-05-18 | 11.19 | 11.85 | 10.87 | 11.72 | 11.68 | qfq | 16,163,010 | 184,774,808 | 5.49% |
| 2026-05-15 | 11.06 | 11.39 | 11.02 | 11.11 | 11.08 | qfq | 6,752,330 | 75,659,694 | 0.54% |
| 2026-05-14 | 11.20 | 11.29 | 10.93 | 11.05 | 11.02 | qfq | 5,664,034 | 62,978,169 | -1.16% |
| 2026-05-13 | 10.96 | 11.30 | 10.88 | 11.18 | 11.15 | qfq | 5,738,930 | 63,821,910 | 1.82% |
| 2026-05-12 | 11.33 | 11.36 | 10.84 | 10.98 | 10.95 | qfq | 6,550,250 | 72,254,034 | -3.35% |
| 2026-05-11 | 11.39 | 11.46 | 11.20 | 11.36 | 11.33 | qfq | 6,079,610 | 68,802,706 | 1.16% |
| 2026-05-08 | 11.03 | 11.23 | 10.93 | 11.23 | 11.20 | qfq | 5,604,170 | 62,155,592 | 1.54% |
| 2026-05-07 | 10.87 | 11.26 | 10.80 | 11.06 | 11.03 | qfq | 8,065,060 | 89,404,985 | 1.75% |
| 2026-05-06 | 11.12 | 11.14 | 10.79 | 10.87 | 10.84 | qfq | 9,957,900 | 109,271,546 | -1.63% |
| 2026-04-30 | 11.26 | 11.39 | 10.99 | 11.05 | 11.02 | qfq | 9,076,150 | 100,922,534 | -2.04% |
| 2026-04-29 | 11.08 | 11.32 | 10.48 | 11.28 | 11.25 | qfq | 13,669,490 | 149,715,421 | -4.33% |
| 2026-04-28 | 11.98 | 12.01 | 11.66 | 11.79 | 11.75 | qfq | 4,400,800 | 51,910,382 | -1.83% |
| 2026-04-27 | 11.77 | 12.04 | 11.63 | 12.01 | 11.97 | qfq | 5,896,800 | 70,019,532 | 2.56% |
| 2026-04-24 | 11.60 | 11.82 | 11.52 | 11.71 | 11.67 | qfq | 4,859,630 | 56,739,615 | 0.95% |
| 2026-04-23 | 11.75 | 11.79 | 11.56 | 11.60 | 11.57 | qfq | 4,479,800 | 52,233,268 | -1.11% |
| 2026-04-22 | 11.80 | 11.88 | 11.63 | 11.73 | 11.69 | qfq | 3,414,300 | 39,993,638 | -0.85% |
| 2026-04-21 | 11.84 | 11.88 | 11.71 | 11.83 | 11.79 | qfq | 3,836,984 | 45,214,945 | -0.17% |
| 2026-04-20 | 11.88 | 11.88 | 11.72 | 11.85 | 11.81 | qfq | 3,808,750 | 44,911,182 | -0.17% |
| 2026-04-17 | 11.85 | 11.96 | 11.73 | 11.87 | 11.83 | qfq | 4,671,716 | 55,332,083 | 0.34% |
| 2026-04-16 | 11.72 | 11.90 | 11.57 | 11.83 | 11.79 | qfq | 4,688,500 | 55,212,700 | 1.20% |
| 2026-04-15 | 11.80 | 11.92 | 11.65 | 11.69 | 11.65 | qfq | 4,884,390 | 57,314,746 | -1.02% |
| 2026-04-14 | 11.73 | 12.02 | 11.57 | 11.81 | 11.77 | qfq | 7,373,900 | 86,949,067 | 1.37% |
| 2026-04-13 | 11.57 | 11.66 | 11.47 | 11.65 | 11.61 | qfq | 3,875,200 | 44,762,741 | 0.26% |
| 2026-04-10 | 11.60 | 11.72 | 11.53 | 11.62 | 11.59 | qfq | 3,689,780 | 42,906,782 | 0.96% |
| 2026-04-09 | 11.50 | 11.73 | 11.45 | 11.51 | 11.48 | qfq | 5,095,100 | 58,956,092 | -1.03% |
| 2026-04-08 | 11.60 | 11.66 | 11.45 | 11.63 | 11.60 | qfq | 5,923,500 | 68,573,999 | 2.47% |
| 2026-04-07 | 11.04 | 11.40 | 11.04 | 11.35 | 11.32 | qfq | 5,741,584 | 64,798,454 | 2.90% |
| 2026-04-03 | 11.15 | 11.30 | 10.97 | 11.03 | 11.00 | qfq | 4,426,301 | 49,207,756 | -0.63% |
| 2026-04-02 | 11.40 | 11.40 | 10.97 | 11.10 | 11.07 | qfq | 3,813,299 | 42,636,269 | -2.03% |
| 2026-04-01 | 11.31 | 11.45 | 11.18 | 11.33 | 11.30 | qfq | 5,010,300 | 56,665,910 | 3.09% |
| 2026-03-31 | 11.18 | 11.49 | 10.99 | 10.99 | 10.96 | qfq | 5,925,900 | 66,556,586 | -1.79% |
| 2026-03-30 | 11.07 | 11.27 | 11.01 | 11.19 | 11.16 | qfq | 3,585,800 | 39,981,431 | 0.27% |
| 2026-03-27 | 10.79 | 11.23 | 10.73 | 11.16 | 11.13 | qfq | 4,068,100 | 44,964,381 | 2.76% |
| 2026-03-26 | 10.99 | 11.15 | 10.78 | 10.86 | 10.83 | qfq | 4,154,300 | 45,426,186 | -1.27% |
| 2026-03-25 | 10.83 | 11.20 | 10.81 | 11.00 | 10.97 | qfq | 6,313,000 | 69,700,014 | 2.52% |
| 2026-03-24 | 10.61 | 10.74 | 10.31 | 10.73 | 10.70 | qfq | 5,153,199 | 54,199,152 | 3.67% |
| 2026-03-23 | 10.82 | 10.97 | 10.20 | 10.35 | 10.32 | qfq | 7,306,000 | 77,374,952 | -6.92% |
| 2026-03-20 | 11.55 | 11.68 | 11.08 | 11.12 | 11.09 | qfq | 5,585,000 | 63,330,680 | -3.89% |
| 2026-03-19 | 11.93 | 11.98 | 11.48 | 11.57 | 11.54 | qfq | 5,543,900 | 64,838,313 | -3.98% |
| 2026-03-18 | 11.87 | 12.09 | 11.76 | 12.05 | 12.01 | qfq | 4,464,800 | 53,124,855 | 2.03% |
| 2026-03-17 | 12.42 | 12.45 | 11.81 | 11.81 | 11.77 | qfq | 8,288,890 | 99,937,108 | -4.91% |
| 2026-03-16 | 12.24 | 12.43 | 12.16 | 12.42 | 12.38 | qfq | 5,981,700 | 73,706,353 | 1.47% |
| 2026-03-13 | 12.20 | 12.49 | 12.18 | 12.24 | 12.20 | qfq | 6,003,350 | 74,078,142 | -0.08% |
| 2026-03-12 | 12.33 | 12.53 | 12.19 | 12.25 | 12.21 | qfq | 6,162,300 | 75,948,785 | -0.65% |
| 2026-03-11 | 12.40 | 12.58 | 12.24 | 12.33 | 12.29 | qfq | 5,321,423 | 65,846,784 | -0.64% |
| 2026-03-10 | 12.21 | 12.43 | 12.21 | 12.41 | 12.37 | qfq | 5,672,400 | 70,053,196 | 2.65% |
| 2026-03-09 | 12.15 | 12.20 | 11.83 | 12.09 | 12.05 | qfq | 8,086,150 | 96,969,590 | -1.95% |
| 2026-03-06 | 12.06 | 12.40 | 12.04 | 12.33 | 12.29 | qfq | 6,594,299 | 80,835,372 | 1.73% |
| 2026-03-05 | 12.10 | 12.38 | 12.03 | 12.12 | 12.08 | qfq | 8,288,400 | 101,225,590 | 2.19% |
| 2026-03-04 | 12.05 | 12.21 | 11.77 | 11.86 | 11.82 | qfq | 11,136,950 | 133,207,964 | -2.55% |
| 2026-03-03 | 13.11 | 13.24 | 12.14 | 12.17 | 12.13 | qfq | 11,330,339 | 143,064,725 | -7.17% |
| 2026-03-02 | 13.25 | 13.54 | 13.00 | 13.11 | 13.07 | qfq | 9,917,650 | 130,936,815 | -3.18% |
| 2026-02-27 | 13.75 | 13.75 | 13.39 | 13.54 | 13.50 | qfq | 10,153,730 | 137,036,803 | -1.46% |
| 2026-02-26 | 13.55 | 13.94 | 13.55 | 13.74 | 13.70 | qfq | 18,761,681 | 257,928,518 | 0.37% |
| 2026-02-25 | 13.14 | 14.23 | 13.02 | 13.69 | 13.65 | qfq | 23,805,939 | 323,646,408 | 4.82% |
| 2026-02-24 | 12.79 | 13.08 | 12.62 | 13.06 | 13.02 | qfq | 6,813,133 | 88,238,741 | 3.24% |
| 2026-02-13 | 12.58 | 12.89 | 12.54 | 12.65 | 12.61 | qfq | 4,627,639 | 59,087,116 | 0.48% |
| 2026-02-12 | 12.70 | 12.73 | 12.52 | 12.59 | 12.55 | qfq | 4,476,900 | 56,466,235 | -1.02% |
| 2026-02-11 | 12.68 | 12.92 | 12.60 | 12.72 | 12.68 | qfq | 3,712,900 | 47,446,178 | 0.16% |
| 2026-02-10 | 12.83 | 12.95 | 12.68 | 12.70 | 12.66 | qfq | 3,329,900 | 42,613,935 | -1.01% |
| 2026-02-09 | 12.74 | 12.92 | 12.66 | 12.83 | 12.79 | qfq | 4,180,900 | 53,643,391 | 2.07% |
| 2026-02-06 | 12.41 | 12.76 | 12.28 | 12.57 | 12.53 | qfq | 4,729,800 | 59,659,149 | 0.96% |
| 2026-02-05 | 12.64 | 12.72 | 12.41 | 12.45 | 12.41 | qfq | 4,536,600 | 56,804,284 | -1.74% |
| 2026-02-04 | 12.75 | 12.98 | 12.60 | 12.67 | 12.63 | qfq | 4,767,100 | 60,893,266 | -0.78% |
| 2026-02-03 | 12.63 | 12.82 | 12.57 | 12.77 | 12.73 | qfq | 4,838,390 | 61,422,364 | 2.16% |
| 2026-02-02 | 12.81 | 13.09 | 12.49 | 12.50 | 12.46 | qfq | 7,362,100 | 93,644,982 | -3.99% |
| 2026-01-30 | 12.79 | 13.09 | 12.64 | 13.02 | 12.98 | qfq | 6,269,600 | 81,079,158 | 1.01% |
| 2026-01-29 | 13.11 | 13.24 | 12.81 | 12.89 | 12.85 | qfq | 6,768,783 | 88,103,477 | -2.13% |
| 2026-01-28 | 13.13 | 13.38 | 13.02 | 13.17 | 13.13 | qfq | 7,944,100 | 104,691,647 | 0.23% |
| 2026-01-27 | 13.12 | 13.18 | 12.64 | 13.14 | 13.10 | qfq | 8,513,934 | 110,201,965 | 0.08% |
| 2026-01-26 | 13.47 | 13.49 | 12.98 | 13.13 | 13.09 | qfq | 11,444,700 | 150,595,541 | -2.52% |
| 2026-01-23 | 13.37 | 13.49 | 13.25 | 13.47 | 13.43 | qfq | 11,636,179 | 155,773,942 | 0.60% |
| 2026-01-22 | 13.74 | 13.82 | 13.27 | 13.39 | 13.35 | qfq | 15,283,429 | 205,348,340 | -0.96% |
| 2026-01-21 | 13.15 | 13.67 | 12.96 | 13.52 | 13.48 | qfq | 18,845,734 | 252,304,162 | 1.88% |
| 2026-01-20 | 13.00 | 13.31 | 12.81 | 13.27 | 13.23 | qfq | 15,625,900 | 205,610,703 | 1.84% |
| 2026-01-19 | 13.21 | 13.22 | 12.93 | 13.03 | 12.99 | qfq | 9,366,400 | 121,919,264 | -0.91% |
| 2026-01-16 | 12.98 | 13.28 | 12.83 | 13.15 | 13.11 | qfq | 14,840,450 | 193,594,689 | 1.31% |
| 2026-01-15 | 12.62 | 13.09 | 12.57 | 12.98 | 12.94 | qfq | 15,489,450 | 199,818,012 | 2.37% |
| 2026-01-14 | 12.63 | 12.83 | 12.44 | 12.68 | 12.64 | qfq | 9,632,550 | 121,945,552 | 0.63% |
| 2026-01-13 | 12.79 | 13.03 | 12.57 | 12.60 | 12.56 | qfq | 9,926,800 | 126,639,338 | -1.64% |
| 2026-01-12 | 12.64 | 12.82 | 12.52 | 12.81 | 12.77 | qfq | 11,597,365 | 146,999,648 | 1.34% |
| 2026-01-09 | 12.55 | 12.65 | 12.45 | 12.64 | 12.60 | qfq | 10,588,800 | 133,227,689 | 0.48% |
| 2026-01-08 | 12.69 | 12.84 | 12.51 | 12.58 | 12.54 | qfq | 13,476,700 | 170,056,410 | -2.18% |
| 2026-01-07 | 12.41 | 12.95 | 12.35 | 12.86 | 12.82 | qfq | 24,114,310 | 307,351,201 | 4.38% |
| 2026-01-06 | 11.90 | 12.66 | 11.85 | 12.32 | 12.28 | qfq | 14,935,180 | 184,506,764 | 3.88% |
| 2026-01-05 | 11.64 | 11.92 | 11.64 | 11.86 | 11.82 | qfq | 5,495,630 | 65,005,795 | 1.98% |
| 2025-12-31 | 11.71 | 11.75 | 11.52 | 11.63 | 11.60 | qfq | 5,305,939 | 61,671,900 | -0.51% |
| 2025-12-30 | 11.82 | 11.92 | 11.68 | 11.69 | 11.65 | qfq | 4,595,600 | 54,154,460 | -1.60% |
| 2025-12-29 | 12.02 | 12.04 | 11.82 | 11.88 | 11.84 | qfq | 4,425,200 | 52,596,617 | -1.16% |
| 2025-12-26 | 12.22 | 12.28 | 11.96 | 12.02 | 11.98 | qfq | 5,134,200 | 62,092,642 | -1.64% |
| 2025-12-25 | 12.16 | 12.25 | 12.01 | 12.22 | 12.18 | qfq | 5,061,800 | 61,448,452 | 0.66% |
| 2025-12-24 | 11.94 | 12.18 | 11.91 | 12.14 | 12.10 | qfq | 4,952,500 | 59,672,647 | 1.17% |
| 2025-12-23 | 11.82 | 12.27 | 11.79 | 12.00 | 11.96 | qfq | 7,251,880 | 87,413,699 | 1.01% |
| 2025-12-22 | 11.78 | 12.05 | 11.72 | 11.88 | 11.84 | qfq | 5,550,880 | 66,266,385 | 1.11% |
| 2025-12-19 | 11.83 | 11.95 | 11.73 | 11.75 | 11.71 | qfq | 4,730,500 | 55,753,715 | -0.84% |
| 2025-12-18 | 11.61 | 12.00 | 11.61 | 11.85 | 11.81 | qfq | 5,958,200 | 70,952,941 | 1.11% |
| 2025-12-17 | 11.98 | 12.09 | 11.27 | 11.72 | 11.68 | qfq | 8,942,800 | 103,323,948 | -2.58% |
| 2025-12-16 | 12.20 | 12.21 | 11.85 | 12.03 | 11.99 | qfq | 5,478,570 | 65,735,801 | -1.80% |
| 2025-12-15 | 11.97 | 12.35 | 11.94 | 12.25 | 12.21 | qfq | 6,723,940 | 82,058,566 | 1.74% |
| 2025-12-12 | 12.05 | 12.30 | 11.88 | 12.04 | 12.00 | qfq | 6,728,560 | 81,397,274 | -0.08% |
| 2025-12-11 | 12.28 | 12.36 | 12.05 | 12.05 | 12.01 | qfq | 6,975,010 | 84,869,005 | -2.35% |
| 2025-12-10 | 12.18 | 12.70 | 12.18 | 12.34 | 12.30 | qfq | 11,001,950 | 136,454,643 | 1.90% |
| 2025-12-09 | 12.05 | 12.28 | 12.03 | 12.11 | 12.07 | qfq | 4,607,343 | 56,009,991 | 0.08% |
| 2025-12-08 | 11.95 | 12.23 | 11.88 | 12.10 | 12.06 | qfq | 4,623,700 | 55,977,414 | 1.26% |
| 2025-12-05 | 11.74 | 11.98 | 11.64 | 11.95 | 11.91 | qfq | 3,927,700 | 46,463,019 | 1.53% |
| 2025-12-04 | 11.90 | 12.02 | 11.65 | 11.77 | 11.73 | qfq | 4,857,500 | 57,269,736 | -1.92% |
| 2025-12-03 | 12.28 | 12.30 | 11.79 | 12.00 | 11.96 | qfq | 7,393,700 | 88,344,814 | -2.28% |
| 2025-12-02 | 12.30 | 12.37 | 12.14 | 12.28 | 12.24 | qfq | 5,230,630 | 64,221,914 | -0.73% |
| 2025-12-01 | 12.02 | 12.47 | 12.00 | 12.37 | 12.33 | qfq | 9,269,507 | 113,794,514 | 2.91% |
| 2025-11-28 | 11.98 | 12.02 | 11.85 | 12.02 | 11.98 | qfq | 3,431,170 | 40,999,102 | 0.67% |
| 2025-11-27 | 11.83 | 12.13 | 11.83 | 11.94 | 11.90 | qfq | 4,665,203 | 55,993,760 | 0.93% |
| 2025-11-26 | 12.10 | 12.13 | 11.81 | 11.83 | 11.79 | qfq | 5,662,550 | 67,545,458 | -2.47% |
| 2025-11-25 | 12.02 | 12.32 | 11.92 | 12.13 | 12.09 | qfq | 7,917,730 | 96,393,755 | 1.25% |
| 2025-11-24 | 11.85 | 12.06 | 11.64 | 11.98 | 11.94 | qfq | 8,734,770 | 103,704,663 | 2.74% |
| 2025-11-21 | 11.85 | 12.18 | 11.64 | 11.66 | 11.62 | qfq | 10,997,286 | 130,417,179 | -2.75% |
| 2025-11-20 | 12.30 | 12.52 | 11.94 | 11.99 | 11.95 | qfq | 10,886,126 | 132,865,093 | -2.28% |
| 2025-11-19 | 12.19 | 12.71 | 11.94 | 12.27 | 12.23 | qfq | 14,937,140 | 183,503,286 | 0.99% |
| 2025-11-18 | 12.22 | 12.34 | 12.07 | 12.15 | 12.11 | qfq | 6,365,300 | 77,427,915 | -1.22% |
| 2025-11-17 | 12.40 | 12.75 | 12.19 | 12.30 | 12.26 | qfq | 6,463,040 | 79,931,214 | 0.90% |
| 2025-11-14 | 12.33 | 12.34 | 12.17 | 12.19 | 12.15 | qfq | 4,396,100 | 53,857,682 | -1.38% |
| 2025-11-13 | 12.36 | 12.50 | 12.31 | 12.36 | 12.32 | qfq | 5,390,000 | 66,764,658 | 0.24% |
| 2025-11-12 | 12.50 | 12.56 | 12.12 | 12.33 | 12.29 | qfq | 6,990,100 | 85,850,791 | -1.99% |
| 2025-11-11 | 12.53 | 12.62 | 12.37 | 12.58 | 12.54 | qfq | 5,875,300 | 73,533,648 | 0.96% |
| 2025-11-10 | 12.45 | 12.56 | 12.40 | 12.46 | 12.42 | qfq | 4,221,100 | 52,596,663 | 0.08% |
| 2025-11-07 | 12.40 | 12.52 | 12.32 | 12.45 | 12.41 | qfq | 4,075,500 | 50,637,609 | -0.16% |
| 2025-11-06 | 12.58 | 12.60 | 12.34 | 12.47 | 12.43 | qfq | 4,277,780 | 53,245,573 | 0.08% |
| 2025-11-05 | 12.38 | 12.54 | 12.37 | 12.46 | 12.42 | qfq | 3,674,100 | 45,793,699 | -0.24% |
| 2025-11-04 | 12.70 | 12.70 | 12.39 | 12.49 | 12.45 | qfq | 4,455,500 | 55,711,073 | -1.73% |
| 2025-11-03 | 12.68 | 12.72 | 12.42 | 12.71 | 12.67 | qfq | 6,032,000 | 75,997,815 | 0.87% |
| 2025-10-31 | 12.38 | 12.70 | 12.31 | 12.60 | 12.56 | qfq | 8,121,733 | 101,886,933 | -0.79% |
| 2025-10-30 | 13.25 | 13.30 | 12.70 | 12.70 | 12.66 | qfq | 10,826,200 | 139,354,880 | -5.29% |
| 2025-10-29 | 13.31 | 13.42 | 13.11 | 13.41 | 13.37 | qfq | 6,676,320 | 88,685,702 | 0.15% |
| 2025-10-28 | 13.37 | 13.49 | 13.21 | 13.39 | 13.35 | qfq | 6,703,650 | 89,708,404 | 0.07% |
| 2025-10-27 | 13.43 | 13.75 | 13.26 | 13.38 | 13.34 | qfq | 11,593,539 | 156,451,833 | 2.14% |
| 2025-10-24 | 12.95 | 13.18 | 12.95 | 13.10 | 13.06 | qfq | 5,561,100 | 72,778,761 | 1.16% |
| 2025-10-23 | 13.04 | 13.04 | 12.65 | 12.95 | 12.91 | qfq | 5,955,728 | 76,260,828 | -0.54% |
| 2025-10-22 | 12.80 | 13.20 | 12.61 | 13.02 | 12.98 | qfq | 7,127,700 | 92,731,679 | 1.09% |
| 2025-10-21 | 12.88 | 12.94 | 12.57 | 12.88 | 12.84 | qfq | 6,520,230 | 83,447,141 | 0.63% |
| 2025-10-20 | 12.44 | 12.90 | 12.44 | 12.80 | 12.76 | qfq | 10,493,638 | 133,366,560 | 3.98% |
| 2025-10-17 | 12.77 | 12.83 | 12.31 | 12.31 | 12.27 | qfq | 8,101,778 | 101,288,440 | -3.07% |
| 2025-10-16 | 12.91 | 12.99 | 12.64 | 12.70 | 12.66 | qfq | 8,358,200 | 106,735,292 | -2.31% |
| 2025-10-15 | 13.23 | 13.33 | 12.71 | 13.00 | 12.96 | qfq | 13,347,270 | 172,504,973 | -1.81% |
| 2025-10-14 | 14.20 | 14.28 | 13.15 | 13.24 | 13.20 | qfq | 22,794,057 | 310,760,827 | -6.76% |
| 2025-10-13 | 13.36 | 14.20 | 13.26 | 14.20 | 14.16 | qfq | 24,591,590 | 344,285,900 | 4.11% |
| 2025-10-10 | 13.14 | 13.70 | 13.08 | 13.64 | 13.60 | qfq | 13,543,210 | 181,840,469 | 3.81% |
| 2025-10-09 | 13.38 | 13.49 | 13.11 | 13.14 | 13.10 | qfq | 10,189,800 | 135,076,966 | -2.23% |
| 2025-09-30 | 13.41 | 13.67 | 13.33 | 13.44 | 13.40 | qfq | 8,002,600 | 108,001,821 | 0.67% |
| 2025-09-29 | 13.20 | 13.56 | 13.15 | 13.35 | 13.31 | qfq | 10,333,890 | 138,255,088 | 0.83% |
| 2025-09-26 | 13.66 | 13.66 | 13.22 | 13.24 | 13.20 | qfq | 9,540,750 | 127,782,433 | -3.22% |
| 2025-09-25 | 13.92 | 14.05 | 13.67 | 13.68 | 13.64 | qfq | 13,595,220 | 188,076,234 | -2.36% |
| 2025-09-24 | 13.44 | 14.24 | 13.32 | 14.01 | 13.97 | qfq | 21,349,940 | 296,957,049 | 3.55% |
| 2025-09-23 | 13.84 | 13.84 | 13.01 | 13.53 | 13.49 | qfq | 18,836,960 | 250,546,820 | -2.45% |
| 2025-09-22 | 13.94 | 14.16 | 13.62 | 13.87 | 13.83 | qfq | 13,744,210 | 189,883,820 | -0.57% |
| 2025-09-19 | 13.65 | 14.36 | 13.60 | 13.95 | 13.91 | qfq | 18,539,880 | 260,360,387 | 1.90% |
| 2025-09-18 | 13.88 | 14.23 | 13.54 | 13.69 | 13.65 | qfq | 16,612,640 | 230,816,391 | -0.80% |
| 2025-09-17 | 13.68 | 13.99 | 13.68 | 13.80 | 13.76 | qfq | 11,666,400 | 161,716,350 | 0.51% |
| 2025-09-16 | 13.58 | 13.73 | 13.44 | 13.73 | 13.69 | qfq | 7,034,100 | 95,638,980 | 1.03% |
| 2025-09-15 | 13.77 | 13.82 | 13.57 | 13.59 | 13.55 | qfq | 7,232,500 | 98,628,867 | -1.09% |
| 2025-09-12 | 13.54 | 13.93 | 13.45 | 13.74 | 13.70 | qfq | 11,405,810 | 156,321,432 | 0.96% |
| 2025-09-11 | 13.33 | 13.65 | 13.25 | 13.61 | 13.57 | qfq | 7,806,590 | 105,423,162 | 1.04% |
| 2025-09-10 | 13.53 | 13.72 | 13.41 | 13.47 | 13.43 | qfq | 6,811,500 | 92,155,239 | -0.22% |
| 2025-09-09 | 13.87 | 13.91 | 13.40 | 13.50 | 13.46 | qfq | 8,666,500 | 118,383,864 | -2.67% |
| 2025-09-08 | 13.67 | 13.96 | 13.49 | 13.87 | 13.83 | qfq | 9,776,050 | 134,588,894 | 0.95% |
| 2025-09-05 | 13.40 | 13.74 | 13.40 | 13.74 | 13.70 | qfq | 9,779,990 | 133,253,283 | 2.77% |
| 2025-09-04 | 13.47 | 13.74 | 13.16 | 13.37 | 13.33 | qfq | 9,935,253 | 134,488,078 | -1.04% |
| 2025-09-03 | 13.79 | 13.99 | 13.44 | 13.51 | 13.47 | qfq | 11,107,903 | 152,376,796 | -1.39% |
| 2025-09-02 | 14.35 | 14.36 | 13.46 | 13.70 | 13.66 | qfq | 17,115,090 | 235,236,204 | -3.59% |
| 2025-09-01 | 14.55 | 14.65 | 14.17 | 14.21 | 14.17 | qfq | 14,419,420 | 207,683,303 | -1.73% |
| 2025-08-29 | 14.75 | 14.79 | 14.21 | 14.46 | 14.42 | qfq | 15,962,710 | 230,494,096 | -1.97% |
| 2025-08-28 | 14.62 | 14.99 | 14.16 | 14.75 | 14.71 | qfq | 19,200,032 | 280,988,687 | 0.89% |
| 2025-08-27 | 14.86 | 15.29 | 14.61 | 14.62 | 14.58 | qfq | 28,901,111 | 433,592,798 | -3.50% |
| 2025-08-26 | 14.61 | 15.58 | 14.26 | 15.15 | 15.10 | qfq | 42,567,438 | 635,188,902 | -5.61% |
| 2025-08-25 | 16.50 | 16.52 | 15.82 | 16.05 | 16.00 | qfq | 28,772,455 | 462,709,694 | -1.23% |
| 2025-08-22 | 15.69 | 16.45 | 15.45 | 16.25 | 16.20 | qfq | 34,683,324 | 556,668,120 | 0.99% |
| 2025-08-21 | 15.43 | 16.50 | 15.43 | 16.09 | 16.04 | qfq | 38,094,843 | 613,354,335 | 2.75% |
| 2025-08-20 | 15.45 | 15.99 | 15.18 | 15.66 | 15.61 | qfq | 25,796,360 | 401,319,320 | -0.38% |
| 2025-08-19 | 16.30 | 16.30 | 15.69 | 15.72 | 15.67 | qfq | 40,180,719 | 640,513,280 | -5.98% |
| 2025-08-18 | 15.60 | 18.18 | 15.40 | 16.72 | 16.67 | qfq | 69,154,243 | 1,126,346,057 | 6.23% |
| 2025-08-15 | 14.56 | 15.98 | 14.38 | 15.74 | 15.69 | qfq | 55,641,204 | 856,565,282 | 6.42% |
| 2025-08-14 | 16.35 | 17.77 | 14.68 | 14.79 | 14.75 | qfq | 70,051,162 | 1,130,430,092 | -5.25% |
| 2025-08-13 | 16.21 | 16.70 | 15.13 | 15.61 | 15.56 | qfq | 80,900,981 | 1,262,348,375 | 6.63% |
| 2025-08-12 | 13.12 | 14.64 | 13.12 | 14.64 | 14.60 | qfq | 30,821,806 | 437,823,964 | 20.00% |
| 2025-08-11 | 12.11 | 12.27 | 11.98 | 12.20 | 12.16 | qfq | 9,170,249 | 111,469,775 | 1.50% |
| 2025-08-08 | 12.17 | 12.29 | 11.88 | 12.02 | 11.98 | qfq | 6,994,000 | 84,164,626 | -1.23% |
| 2025-08-07 | 12.08 | 12.31 | 12.00 | 12.17 | 12.13 | qfq | 9,175,686 | 111,230,539 | 0.66% |
| 2025-08-06 | 11.98 | 12.21 | 11.93 | 12.09 | 12.05 | qfq | 10,546,300 | 127,556,249 | 1.00% |
| 2025-08-05 | 11.86 | 12.05 | 11.72 | 11.97 | 11.93 | qfq | 11,397,200 | 135,785,853 | 1.70% |
| 2025-08-04 | 11.60 | 11.92 | 11.51 | 11.77 | 11.73 | qfq | 7,871,877 | 92,147,280 | 0.60% |
| 2025-08-01 | 11.87 | 11.94 | 11.66 | 11.70 | 11.66 | qfq | 10,047,460 | 118,254,031 | -1.43% |
| 2025-07-31 | 12.21 | 12.37 | 11.78 | 11.87 | 11.83 | qfq | 17,614,300 | 213,085,784 | -4.20% |
| 2025-07-30 | 11.80 | 12.45 | 11.52 | 12.39 | 12.35 | qfq | 26,948,926 | 327,194,076 | 5.90% |
| 2025-07-29 | 11.71 | 12.07 | 11.59 | 11.70 | 11.66 | qfq | 13,606,223 | 160,218,871 | -0.76% |
| 2025-07-28 | 11.26 | 11.93 | 11.21 | 11.79 | 11.75 | qfq | 17,306,798 | 200,472,454 | 4.89% |
| 2025-07-25 | 11.12 | 11.28 | 11.10 | 11.24 | 11.21 | qfq | 8,098,450 | 90,667,183 | 1.17% |
| 2025-07-24 | 11.02 | 11.14 | 11.00 | 11.11 | 11.08 | qfq | 5,941,083 | 65,963,011 | 1.00% |
| 2025-07-23 | 11.21 | 11.24 | 10.96 | 11.00 | 10.97 | qfq | 6,920,100 | 76,646,558 | -1.96% |
| 2025-07-22 | 11.33 | 11.39 | 11.15 | 11.22 | 11.19 | qfq | 6,452,060 | 72,558,169 | -0.97% |
| 2025-07-21 | 11.32 | 11.39 | 11.24 | 11.33 | 11.30 | qfq | 6,170,600 | 69,827,205 | -0.18% |
| 2025-07-18 | 11.42 | 11.48 | 11.16 | 11.35 | 11.32 | qfq | 7,718,790 | 86,878,329 | -0.18% |
| 2025-07-17 | 11.24 | 11.42 | 11.21 | 11.37 | 11.34 | qfq | 5,644,700 | 63,967,211 | 1.07% |
| 2025-07-16 | 11.28 | 11.38 | 11.20 | 11.25 | 11.22 | qfq | 6,571,100 | 74,143,728 | -0.44% |
| 2025-07-15 | 11.71 | 11.76 | 11.20 | 11.30 | 11.27 | qfq | 9,264,700 | 105,589,984 | -2.50% |
| 2025-07-14 | 11.60 | 11.69 | 11.50 | 11.59 | 11.56 | qfq | 5,754,090 | 66,723,332 | 0.17% |
| 2025-07-11 | 11.67 | 11.72 | 11.46 | 11.57 | 11.54 | qfq | 8,578,400 | 99,227,006 | -0.94% |
| 2025-07-10 | 11.87 | 11.90 | 11.63 | 11.68 | 11.64 | qfq | 8,168,750 | 95,877,162 | -0.93% |
| 2025-07-09 | 12.12 | 12.13 | 11.75 | 11.79 | 11.75 | qfq | 11,300,200 | 133,954,510 | -1.75% |
| 2025-07-08 | 12.19 | 12.23 | 11.81 | 12.00 | 11.96 | qfq | 13,963,816 | 167,707,605 | -1.15% |
| 2025-07-07 | 11.93 | 12.49 | 11.71 | 12.14 | 12.10 | qfq | 17,295,826 | 210,806,331 | 1.42% |
| 2025-07-04 | 12.36 | 12.36 | 11.86 | 11.97 | 11.93 | qfq | 17,393,112 | 208,345,938 | -3.16% |
| 2025-07-03 | 11.95 | 12.65 | 11.56 | 12.36 | 12.32 | qfq | 30,175,680 | 368,563,389 | 4.22% |
| 2025-07-02 | 12.02 | 12.12 | 11.77 | 11.86 | 11.82 | qfq | 12,937,436 | 153,646,590 | -1.25% |
| 2025-07-01 | 12.04 | 12.59 | 11.88 | 12.01 | 11.97 | qfq | 26,512,730 | 321,149,213 | -0.33% |
| 2025-06-30 | 11.70 | 12.18 | 11.65 | 12.05 | 12.01 | qfq | 25,597,183 | 304,956,996 | 4.33% |
| 2025-06-27 | 11.72 | 11.79 | 11.49 | 11.55 | 11.52 | qfq | 13,400,900 | 155,237,109 | -1.03% |
| 2025-06-26 | 11.75 | 11.99 | 11.63 | 11.67 | 11.63 | qfq | 17,947,808 | 211,036,522 | -1.44% |
| 2025-06-25 | 12.15 | 12.20 | 11.69 | 11.84 | 11.80 | qfq | 27,761,298 | 328,435,700 | -2.95% |
| 2025-06-24 | 11.81 | 12.65 | 11.81 | 12.20 | 12.16 | qfq | 43,866,751 | 533,876,988 | 4.27% |
| 2025-06-23 | 10.39 | 12.26 | 10.21 | 11.70 | 11.66 | qfq | 37,334,650 | 424,860,448 | 11.53% |
| 2025-06-20 | 10.14 | 10.84 | 10.14 | 10.49 | 10.46 | qfq | 15,305,400 | 161,392,061 | 3.45% |
| 2025-06-19 | 10.32 | 10.55 | 10.08 | 10.14 | 10.11 | qfq | 6,943,333 | 71,406,846 | -2.03% |
| 2025-06-18 | 10.34 | 10.35 | 10.19 | 10.35 | 10.32 | qfq | 5,403,700 | 55,521,049 | 0.10% |
| 2025-06-17 | 10.38 | 10.50 | 10.22 | 10.34 | 10.31 | qfq | 5,557,280 | 57,300,572 | -0.39% |
| 2025-06-16 | 10.26 | 10.53 | 10.00 | 10.38 | 10.35 | qfq | 7,532,600 | 78,205,261 | 2.06% |
| 2025-06-13 | 10.50 | 10.52 | 10.10 | 10.17 | 10.14 | qfq | 9,830,700 | 100,734,204 | -3.24% |
| 2025-06-12 | 10.63 | 10.67 | 10.40 | 10.51 | 10.48 | qfq | 8,646,414 | 90,949,478 | -1.50% |
| 2025-06-11 | 10.53 | 10.83 | 10.45 | 10.67 | 10.64 | qfq | 14,942,249 | 159,487,092 | -0.93% |
| 2025-06-10 | 11.14 | 11.16 | 10.68 | 10.77 | 10.74 | qfq | 16,526,111 | 180,234,797 | -3.32% |
| 2025-06-09 | 11.18 | 11.28 | 10.98 | 11.14 | 11.11 | qfq | 19,827,053 | 220,537,512 | -0.27% |
| 2025-06-06 | 10.80 | 11.28 | 10.68 | 11.17 | 11.14 | qfq | 25,309,766 | 279,687,500 | 5.08% |
| 2025-06-05 | 10.62 | 10.83 | 10.52 | 10.63 | 10.60 | qfq | 5,696,700 | 60,537,924 | 0.09% |
| 2025-06-04 | 10.36 | 10.67 | 10.33 | 10.62 | 10.59 | qfq | 6,838,000 | 72,000,068 | 2.21% |
| 2025-06-03 | 10.35 | 10.53 | 10.31 | 10.39 | 10.36 | qfq | 4,483,778 | 46,713,856 | 0.29% |
| 2025-05-30 | 10.60 | 10.69 | 10.29 | 10.36 | 10.33 | qfq | 5,767,400 | 60,131,424 | -2.63% |
| 2025-05-29 | 10.40 | 10.73 | 10.35 | 10.64 | 10.61 | qfq | 7,040,794 | 74,499,905 | 2.31% |
| 2025-05-28 | 10.60 | 10.66 | 10.34 | 10.40 | 10.37 | qfq | 6,160,380 | 64,411,654 | -1.98% |
| 2025-05-27 | 10.51 | 10.65 | 10.43 | 10.61 | 10.58 | qfq | 7,955,100 | 84,060,529 | 0.57% |
| 2025-05-26 | 10.80 | 10.85 | 10.36 | 10.55 | 10.52 | qfq | 16,181,680 | 170,994,354 | -2.31% |
| 2025-05-23 | 10.67 | 10.99 | 10.39 | 10.80 | 10.77 | qfq | 15,143,880 | 163,303,144 | 2.86% |
| 2025-05-22 | 10.90 | 10.91 | 10.40 | 10.50 | 10.47 | qfq | 10,627,040 | 113,247,721 | -2.69% |
| 2025-05-21 | 10.54 | 11.18 | 10.35 | 10.79 | 10.76 | qfq | 18,419,280 | 198,275,727 | 2.27% |
| 2025-05-20 | 10.59 | 10.61 | 10.49 | 10.55 | 10.52 | qfq | 5,429,900 | 57,231,983 | 0.00% |
| 2025-05-19 | 10.27 | 10.63 | 10.27 | 10.55 | 10.52 | qfq | 7,597,300 | 79,369,609 | 0.96% |
| 2025-05-16 | 10.55 | 10.67 | 10.31 | 10.45 | 10.42 | qfq | 11,769,070 | 123,330,612 | -0.95% |
| 2025-05-15 | 10.45 | 10.71 | 10.40 | 10.55 | 10.52 | qfq | 9,411,780 | 99,376,530 | 0.57% |
| 2025-05-14 | 10.52 | 10.61 | 10.41 | 10.49 | 10.46 | qfq | 7,611,380 | 79,930,264 | -0.29% |
| 2025-05-13 | 10.68 | 10.69 | 10.45 | 10.52 | 10.49 | qfq | 9,773,249 | 103,344,290 | 0.10% |
| 2025-05-12 | 10.27 | 10.78 | 10.25 | 10.51 | 10.48 | qfq | 15,314,910 | 160,935,913 | 2.74% |
| 2025-05-09 | 10.49 | 10.65 | 10.17 | 10.23 | 10.20 | qfq | 15,232,500 | 157,755,369 | -1.25% |
| 2025-05-08 | 10.57 | 10.57 | 10.16 | 10.36 | 10.33 | qfq | 23,196,210 | 239,938,588 | -3.81% |
| 2025-05-07 | 10.39 | 11.18 | 10.16 | 10.77 | 10.74 | qfq | 16,320,820 | 170,497,773 | 4.77% |
| 2025-05-06 | 9.98 | 10.29 | 9.81 | 10.28 | 10.25 | qfq | 11,404,621 | 115,790,578 | 4.47% |
| 2025-04-30 | 9.60 | 10.04 | 9.60 | 9.84 | 9.81 | qfq | 9,423,340 | 92,764,905 | 1.65% |
| 2025-04-29 | 9.39 | 9.73 | 9.36 | 9.68 | 9.65 | qfq | 9,140,370 | 88,056,347 | 3.20% |
| 2025-04-28 | 9.50 | 9.53 | 9.22 | 9.38 | 9.35 | qfq | 9,153,564 | 85,686,679 | 1.08% |
| 2025-04-25 | 9.09 | 9.34 | 8.93 | 9.28 | 9.25 | qfq | 8,919,810 | 82,022,036 | 3.34% |
| 2025-04-24 | 9.15 | 9.15 | 8.86 | 8.98 | 8.95 | qfq | 4,654,514 | 41,790,540 | -1.54% |
| 2025-04-23 | 9.07 | 9.17 | 9.04 | 9.12 | 9.09 | qfq | 3,637,900 | 33,132,580 | 0.55% |
| 2025-04-22 | 8.96 | 9.19 | 8.89 | 9.07 | 9.04 | qfq | 6,385,950 | 57,759,429 | 1.23% |
| 2025-04-21 | 8.77 | 8.99 | 8.73 | 8.96 | 8.93 | qfq | 4,050,950 | 36,095,195 | 1.93% |
| 2025-04-18 | 8.96 | 9.00 | 8.70 | 8.79 | 8.76 | qfq | 5,855,600 | 51,662,350 | -1.57% |
| 2025-04-17 | 8.90 | 9.20 | 8.65 | 8.93 | 8.90 | qfq | 8,886,920 | 80,468,161 | 1.94% |
| 2025-04-16 | 9.01 | 9.01 | 8.57 | 8.76 | 8.73 | qfq | 6,040,550 | 52,782,568 | -2.77% |
| 2025-04-15 | 8.91 | 9.08 | 8.88 | 9.01 | 8.98 | qfq | 4,574,550 | 41,050,873 | 0.22% |
| 2025-04-14 | 8.98 | 9.09 | 8.85 | 8.99 | 8.96 | qfq | 6,108,700 | 54,655,888 | 2.63% |
| 2025-04-11 | 8.63 | 9.00 | 8.54 | 8.76 | 8.73 | qfq | 7,818,100 | 68,801,227 | 1.86% |
| 2025-04-10 | 8.58 | 8.80 | 8.50 | 8.60 | 8.57 | qfq | 7,424,223 | 64,379,120 | 2.75% |
| 2025-04-09 | 7.97 | 8.46 | 7.32 | 8.37 | 8.34 | qfq | 10,791,700 | 86,171,481 | 3.85% |
| 2025-04-08 | 7.83 | 8.47 | 7.83 | 8.06 | 8.04 | qfq | 9,331,450 | 75,991,059 | 4.00% |
| 2025-04-07 | 9.00 | 9.00 | 7.57 | 7.75 | 7.73 | qfq | 11,601,033 | 94,427,499 | -18.08% |
| 2025-04-03 | 9.47 | 9.67 | 9.29 | 9.46 | 9.43 | qfq | 5,549,300 | 52,511,213 | -1.15% |
| 2025-04-02 | 9.90 | 9.95 | 9.54 | 9.57 | 9.54 | qfq | 5,741,600 | 55,547,342 | -1.64% |
| 2025-04-01 | 9.35 | 9.87 | 9.35 | 9.73 | 9.70 | qfq | 9,431,800 | 91,303,302 | 4.06% |
| 2025-03-31 | 9.51 | 9.61 | 9.28 | 9.35 | 9.32 | qfq | 7,315,700 | 68,946,024 | -2.81% |
| 2025-03-28 | 9.90 | 10.12 | 9.56 | 9.62 | 9.59 | qfq | 10,548,780 | 103,533,551 | -3.12% |
| 2025-03-27 | 9.55 | 10.08 | 9.50 | 9.93 | 9.90 | qfq | 13,743,500 | 135,806,114 | 3.76% |
| 2025-03-26 | 9.46 | 9.72 | 9.42 | 9.57 | 9.54 | qfq | 6,371,200 | 61,213,051 | 1.06% |
| 2025-03-25 | 9.38 | 9.61 | 9.25 | 9.47 | 9.44 | qfq | 6,828,590 | 64,415,866 | 1.61% |
| 2025-03-24 | 9.70 | 9.70 | 9.05 | 9.32 | 9.29 | qfq | 8,529,303 | 79,521,221 | -4.02% |
| 2025-03-21 | 9.83 | 10.03 | 9.65 | 9.71 | 9.68 | qfq | 5,584,100 | 54,773,202 | -1.22% |
| 2025-03-20 | 9.84 | 10.08 | 9.78 | 9.83 | 9.80 | qfq | 5,155,705 | 51,130,773 | 0.00% |
| 2025-03-19 | 9.98 | 10.03 | 9.78 | 9.83 | 9.80 | qfq | 5,814,450 | 57,527,773 | -1.50% |
| 2025-03-18 | 10.04 | 10.08 | 9.92 | 9.98 | 9.95 | qfq | 5,967,000 | 59,662,492 | -0.20% |
| 2025-03-17 | 10.00 | 10.04 | 9.90 | 10.00 | 9.97 | qfq | 5,005,700 | 49,915,110 | 0.70% |
| 2025-03-14 | 9.85 | 9.96 | 9.66 | 9.93 | 9.90 | qfq | 7,350,020 | 72,320,567 | 1.12% |
| 2025-03-13 | 10.05 | 10.06 | 9.69 | 9.82 | 9.79 | qfq | 8,544,500 | 84,007,025 | -2.29% |
| 2025-03-12 | 10.18 | 10.20 | 10.02 | 10.05 | 10.02 | qfq | 8,112,942 | 81,994,165 | -0.59% |
| 2025-03-11 | 10.05 | 10.17 | 9.97 | 10.11 | 10.08 | qfq | 10,471,529 | 105,362,170 | -1.84% |
| 2025-03-10 | 10.15 | 10.52 | 10.11 | 10.30 | 10.27 | qfq | 12,036,670 | 124,033,617 | 1.88% |
| 2025-03-07 | 10.39 | 10.41 | 10.04 | 10.11 | 10.08 | qfq | 15,907,560 | 161,966,612 | -3.44% |
| 2025-03-06 | 10.57 | 10.60 | 10.29 | 10.47 | 10.44 | qfq | 22,751,790 | 237,434,326 | -1.60% |
| 2025-03-05 | 10.36 | 11.38 | 10.36 | 10.64 | 10.61 | qfq | 31,553,333 | 339,274,751 | 2.80% |
| 2025-03-04 | 10.50 | 10.88 | 10.20 | 10.35 | 10.32 | qfq | 21,402,754 | 224,791,170 | 1.07% |
| 2025-03-03 | 9.85 | 10.50 | 9.82 | 10.24 | 10.21 | qfq | 14,910,064 | 151,887,931 | 5.03% |
| 2025-02-28 | 10.08 | 10.14 | 9.73 | 9.75 | 9.72 | qfq | 8,049,462 | 79,633,015 | -4.04% |
| 2025-02-27 | 10.24 | 10.35 | 9.98 | 10.16 | 10.13 | qfq | 9,480,623 | 96,015,121 | -1.26% |
| 2025-02-26 | 10.47 | 10.47 | 10.15 | 10.29 | 10.26 | qfq | 12,055,311 | 123,749,846 | 0.39% |
| 2025-02-25 | 9.87 | 10.54 | 9.82 | 10.25 | 10.22 | qfq | 15,837,505 | 162,104,660 | 2.09% |
| 2025-02-24 | 10.02 | 10.18 | 9.93 | 10.04 | 10.01 | qfq | 10,461,956 | 105,103,327 | -0.69% |
| 2025-02-21 | 10.10 | 10.20 | 9.98 | 10.11 | 10.08 | qfq | 14,220,316 | 143,539,242 | -0.69% |
| 2025-02-20 | 9.83 | 10.27 | 9.80 | 10.18 | 10.15 | qfq | 20,467,886 | 205,570,635 | 2.52% |
| 2025-02-19 | 9.70 | 9.99 | 9.64 | 9.93 | 9.90 | qfq | 19,283,550 | 189,352,884 | 2.90% |
| 2025-02-18 | 9.59 | 10.30 | 9.40 | 9.65 | 9.62 | qfq | 19,656,334 | 192,258,836 | 0.63% |
| 2025-02-17 | 9.50 | 9.66 | 9.41 | 9.59 | 9.56 | qfq | 7,178,850 | 68,425,780 | 2.46% |
| 2025-02-14 | 9.41 | 9.44 | 9.32 | 9.36 | 9.33 | qfq | 4,694,050 | 44,014,652 | -0.11% |
| 2025-02-13 | 9.62 | 9.62 | 9.36 | 9.37 | 9.34 | qfq | 6,183,649 | 58,502,749 | -2.60% |
| 2025-02-12 | 9.55 | 9.63 | 9.38 | 9.62 | 9.59 | qfq | 7,905,500 | 75,065,768 | 1.16% |
| 2025-02-11 | 9.64 | 9.69 | 9.46 | 9.51 | 9.48 | qfq | 5,038,400 | 47,945,509 | -1.35% |
| 2025-02-10 | 9.45 | 9.65 | 9.44 | 9.64 | 9.61 | qfq | 6,052,700 | 57,717,982 | 2.12% |
| 2025-02-07 | 9.41 | 9.55 | 9.27 | 9.44 | 9.41 | qfq | 7,941,900 | 74,865,763 | 0.64% |
| 2025-02-06 | 9.13 | 9.41 | 9.07 | 9.38 | 9.35 | qfq | 6,556,090 | 60,920,814 | 2.51% |
| 2025-02-05 | 9.04 | 9.24 | 9.01 | 9.15 | 9.12 | qfq | 6,282,890 | 57,460,916 | 2.92% |
| 2025-01-27 | 9.34 | 9.34 | 8.88 | 8.89 | 8.86 | qfq | 4,730,100 | 42,940,383 | -1.77% |
| 2025-01-24 | 9.00 | 9.10 | 8.97 | 9.05 | 9.02 | qfq | 3,896,720 | 35,209,020 | 0.44% |
| 2025-01-23 | 9.11 | 9.26 | 9.01 | 9.01 | 8.98 | qfq | 5,144,100 | 47,134,372 | 0.11% |
| 2025-01-22 | 9.20 | 9.20 | 8.96 | 9.00 | 8.97 | qfq | 4,100,300 | 37,143,158 | -2.17% |
| 2025-01-21 | 9.19 | 9.35 | 9.11 | 9.20 | 9.17 | qfq | 7,117,900 | 65,660,706 | 0.77% |
| 2025-01-20 | 9.16 | 9.20 | 8.95 | 9.13 | 9.10 | qfq | 4,673,800 | 42,603,555 | 0.44% |
| 2025-01-17 | 9.08 | 9.17 | 8.91 | 9.09 | 9.06 | qfq | 5,285,161 | 47,947,309 | 0.55% |
| 2025-01-16 | 9.00 | 9.19 | 8.90 | 9.04 | 9.01 | qfq | 5,674,250 | 51,399,002 | 0.78% |
| 2025-01-15 | 9.10 | 9.17 | 8.92 | 8.97 | 8.94 | qfq | 5,558,600 | 50,075,980 | -1.43% |
| 2025-01-14 | 8.78 | 9.10 | 8.77 | 9.10 | 9.07 | qfq | 7,204,420 | 64,773,620 | 4.00% |
| 2025-01-13 | 8.41 | 8.80 | 8.21 | 8.75 | 8.72 | qfq | 6,320,900 | 54,094,869 | 2.34% |
| 2025-01-10 | 8.97 | 9.10 | 8.52 | 8.55 | 8.52 | qfq | 5,969,800 | 52,619,206 | -4.47% |
| 2025-01-09 | 8.82 | 9.05 | 8.81 | 8.95 | 8.92 | qfq | 5,131,950 | 46,042,126 | 1.36% |
| 2025-01-08 | 8.85 | 8.91 | 8.52 | 8.83 | 8.80 | qfq | 6,426,500 | 56,239,361 | -0.34% |
| 2025-01-07 | 8.64 | 8.87 | 8.60 | 8.86 | 8.83 | qfq | 5,738,200 | 50,172,877 | 3.26% |
| 2025-01-06 | 8.57 | 8.70 | 8.20 | 8.58 | 8.55 | qfq | 5,283,200 | 45,034,017 | 0.23% |
| 2025-01-03 | 9.06 | 9.11 | 8.55 | 8.56 | 8.53 | qfq | 6,708,800 | 58,816,692 | -4.46% |
| 2025-01-02 | 9.15 | 9.35 | 8.89 | 8.96 | 8.93 | qfq | 6,579,700 | 60,024,552 | -2.61% |
| 2024-12-31 | 9.60 | 9.74 | 9.20 | 9.20 | 9.17 | qfq | 5,625,600 | 53,253,074 | -3.87% |
| 2024-12-30 | 9.50 | 9.82 | 9.25 | 9.57 | 9.54 | qfq | 6,396,870 | 60,956,151 | -1.03% |
| 2024-12-27 | 9.60 | 9.84 | 9.51 | 9.67 | 9.64 | qfq | 4,755,430 | 46,196,088 | 0.73% |
| 2024-12-26 | 9.46 | 9.70 | 9.46 | 9.60 | 9.57 | qfq | 5,620,830 | 53,966,766 | 1.48% |
| 2024-12-25 | 9.72 | 9.81 | 9.33 | 9.46 | 9.43 | qfq | 6,414,500 | 60,887,170 | -3.57% |
| 2024-12-24 | 9.78 | 10.09 | 9.52 | 9.81 | 9.78 | qfq | 6,803,350 | 66,295,747 | -0.30% |
| 2024-12-23 | 10.47 | 10.51 | 9.74 | 9.84 | 9.81 | qfq | 9,563,991 | 95,918,518 | -6.02% |
| 2024-12-20 | 10.17 | 10.62 | 10.17 | 10.47 | 10.44 | qfq | 8,641,880 | 90,227,821 | 3.05% |
| 2024-12-19 | 10.15 | 10.30 | 10.07 | 10.16 | 10.13 | qfq | 6,484,264 | 66,025,179 | -1.07% |
| 2024-12-18 | 10.23 | 10.38 | 10.01 | 10.27 | 10.24 | qfq | 6,981,780 | 71,411,873 | 0.59% |
| 2024-12-17 | 10.73 | 10.73 | 10.15 | 10.21 | 10.18 | qfq | 9,482,135 | 98,122,730 | -4.85% |
| 2024-12-16 | 11.10 | 11.16 | 10.63 | 10.73 | 10.70 | qfq | 10,243,270 | 110,993,542 | -4.03% |
| 2024-12-13 | 11.45 | 11.45 | 11.13 | 11.18 | 11.15 | qfq | 8,292,209 | 93,628,717 | -2.95% |
| 2024-12-12 | 11.50 | 11.68 | 11.34 | 11.52 | 11.49 | qfq | 9,622,500 | 110,418,158 | -0.52% |
| 2024-12-11 | 11.33 | 11.63 | 11.28 | 11.58 | 11.55 | qfq | 12,703,510 | 145,649,532 | 2.21% |
| 2024-12-10 | 11.30 | 11.49 | 11.15 | 11.33 | 11.30 | qfq | 13,634,618 | 154,441,502 | 3.00% |
| 2024-12-09 | 11.14 | 11.16 | 10.85 | 11.00 | 10.97 | qfq | 6,950,087 | 76,504,159 | -1.61% |
| 2024-12-06 | 11.15 | 11.24 | 10.92 | 11.18 | 11.15 | qfq | 8,406,000 | 93,327,175 | 0.36% |
| 2024-12-05 | 10.99 | 11.19 | 10.88 | 11.14 | 11.11 | qfq | 7,469,200 | 82,796,639 | 1.36% |
| 2024-12-04 | 11.46 | 11.65 | 10.91 | 10.99 | 10.96 | qfq | 11,077,850 | 125,089,681 | -3.00% |
| 2024-12-03 | 11.41 | 11.69 | 11.20 | 11.33 | 11.30 | qfq | 12,431,114 | 142,402,619 | -0.35% |
| 2024-12-02 | 11.09 | 11.39 | 11.04 | 11.37 | 11.34 | qfq | 10,718,200 | 120,145,885 | 2.52% |
| 2024-11-29 | 10.89 | 11.28 | 10.77 | 11.09 | 11.06 | qfq | 9,226,810 | 102,162,779 | 0.82% |
| 2024-11-28 | 11.05 | 11.21 | 10.86 | 11.00 | 10.97 | qfq | 10,172,830 | 112,692,481 | -0.18% |
| 2024-11-27 | 11.02 | 11.07 | 10.52 | 11.02 | 10.99 | qfq | 11,264,016 | 121,310,974 | -0.45% |
| 2024-11-26 | 11.00 | 11.29 | 10.83 | 11.07 | 11.04 | qfq | 9,634,511 | 106,609,172 | -0.09% |
| 2024-11-25 | 10.79 | 11.09 | 10.66 | 11.08 | 11.05 | qfq | 8,754,300 | 95,061,143 | 3.75% |
| 2024-11-22 | 11.37 | 11.47 | 10.68 | 10.68 | 10.65 | qfq | 10,934,746 | 121,417,646 | -5.90% |
| 2024-11-21 | 11.47 | 11.68 | 11.19 | 11.35 | 11.32 | qfq | 10,053,200 | 114,980,394 | -1.82% |
| 2024-11-20 | 11.26 | 11.63 | 11.21 | 11.56 | 11.53 | qfq | 12,502,868 | 143,576,933 | 1.85% |
| 2024-11-19 | 10.89 | 11.35 | 10.89 | 11.35 | 11.32 | qfq | 12,116,729 | 134,821,426 | 5.19% |
| 2024-11-18 | 11.50 | 11.63 | 10.71 | 10.79 | 10.76 | qfq | 12,679,187 | 139,605,161 | -5.35% |
| 2024-11-15 | 11.87 | 11.99 | 11.38 | 11.40 | 11.37 | qfq | 13,065,084 | 153,013,133 | -3.88% |
| 2024-11-14 | 12.26 | 12.41 | 11.82 | 11.86 | 11.82 | qfq | 14,718,559 | 177,158,498 | -4.28% |
| 2024-11-13 | 12.60 | 12.60 | 11.92 | 12.39 | 12.35 | qfq | 25,282,995 | 309,609,746 | -3.20% |
| 2024-11-12 | 12.54 | 13.34 | 12.33 | 12.80 | 12.76 | qfq | 34,583,189 | 441,193,853 | 1.35% |
| 2024-11-11 | 12.39 | 12.94 | 12.15 | 12.63 | 12.59 | qfq | 31,109,169 | 393,548,259 | 3.27% |
| 2024-11-08 | 12.29 | 12.93 | 12.17 | 12.23 | 12.19 | qfq | 31,893,582 | 397,224,183 | 0.66% |
| 2024-11-07 | 11.82 | 12.35 | 11.82 | 12.15 | 12.11 | qfq | 21,942,039 | 265,706,577 | 1.50% |
| 2024-11-06 | 12.26 | 12.43 | 11.75 | 11.97 | 11.93 | qfq | 31,835,831 | 385,387,962 | -0.25% |
| 2024-11-05 | 11.35 | 12.08 | 11.35 | 12.00 | 11.96 | qfq | 31,174,675 | 367,575,141 | 4.26% |
| 2024-11-04 | 10.76 | 12.16 | 10.76 | 11.51 | 11.48 | qfq | 25,497,079 | 292,515,234 | 7.37% |
| 2024-11-01 | 11.65 | 12.29 | 10.65 | 10.72 | 10.69 | qfq | 30,089,364 | 341,009,842 | -9.23% |
| 2024-10-31 | 11.03 | 11.91 | 10.92 | 11.81 | 11.77 | qfq | 26,989,249 | 310,658,832 | 6.01% |
| 2024-10-30 | 10.81 | 11.34 | 10.81 | 11.14 | 11.11 | qfq | 16,059,365 | 178,099,094 | 1.18% |
| 2024-10-29 | 11.62 | 11.77 | 11.01 | 11.01 | 10.98 | qfq | 22,176,150 | 251,524,792 | -5.09% |
| 2024-10-28 | 11.66 | 11.72 | 11.35 | 11.60 | 11.57 | qfq | 14,299,598 | 164,937,466 | 0.52% |
| 2024-10-25 | 11.45 | 11.77 | 11.33 | 11.54 | 11.51 | qfq | 16,210,090 | 187,097,472 | 1.14% |
| 2024-10-24 | 11.67 | 11.86 | 11.29 | 11.41 | 11.38 | qfq | 17,566,880 | 202,203,655 | -2.81% |
| 2024-10-23 | 12.16 | 12.19 | 11.64 | 11.74 | 11.70 | qfq | 24,401,020 | 290,797,973 | -4.32% |
| 2024-10-22 | 12.20 | 12.63 | 11.95 | 12.27 | 12.23 | qfq | 30,224,520 | 372,833,244 | 0.33% |
| 2024-10-21 | 12.29 | 12.86 | 12.09 | 12.23 | 12.19 | qfq | 44,381,947 | 553,396,544 | -1.37% |
| 2024-10-18 | 11.14 | 12.97 | 11.14 | 12.40 | 12.36 | qfq | 48,065,612 | 578,102,418 | 8.39% |
| 2024-10-17 | 10.99 | 12.43 | 10.88 | 11.44 | 11.41 | qfq | 39,659,432 | 457,391,822 | 4.28% |
| 2024-10-16 | 10.46 | 11.47 | 10.46 | 10.97 | 10.94 | qfq | 28,250,542 | 311,786,674 | 3.10% |
| 2024-10-15 | 10.60 | 11.25 | 10.52 | 10.64 | 10.61 | qfq | 23,975,427 | 261,266,293 | -0.65% |
| 2024-10-14 | 10.17 | 10.75 | 10.08 | 10.71 | 10.68 | qfq | 18,825,707 | 196,698,819 | 5.10% |
| 2024-10-11 | 10.79 | 11.03 | 9.95 | 10.19 | 10.16 | qfq | 20,911,462 | 217,122,575 | -6.94% |
| 2024-10-10 | 11.50 | 11.80 | 10.52 | 10.95 | 10.92 | qfq | 28,617,015 | 317,215,898 | -2.49% |
| 2024-10-09 | 12.86 | 13.37 | 11.10 | 11.23 | 11.20 | qfq | 42,773,831 | 528,098,943 | -18.03% |
| 2024-10-08 | 13.40 | 13.70 | 12.06 | 13.70 | 13.66 | qfq | 50,130,991 | 651,596,257 | 19.96% |
| 2024-09-30 | 10.38 | 11.70 | 10.01 | 11.42 | 11.39 | qfq | 45,993,214 | 497,564,434 | 14.66% |
| 2024-09-27 | 9.31 | 10.59 | 9.22 | 9.96 | 9.93 | qfq | 35,973,204 | 351,840,616 | 8.50% |
| 2024-09-26 | 9.10 | 9.20 | 8.96 | 9.18 | 9.15 | qfq | 21,672,190 | 197,250,744 | 0.88% |
| 2024-09-25 | 8.75 | 9.48 | 8.74 | 9.10 | 9.07 | qfq | 28,739,637 | 261,162,631 | 4.24% |
| 2024-09-24 | 8.38 | 8.80 | 8.33 | 8.73 | 8.70 | qfq | 18,680,670 | 160,642,034 | 4.05% |
| 2024-09-23 | 8.56 | 8.58 | 8.34 | 8.39 | 8.36 | qfq | 11,425,287 | 96,447,447 | -2.56% |
| 2024-09-20 | 8.77 | 8.88 | 8.46 | 8.61 | 8.58 | qfq | 16,554,150 | 143,052,355 | -1.94% |
| 2024-09-19 | 8.40 | 9.05 | 8.32 | 8.78 | 8.75 | qfq | 21,275,000 | 187,184,732 | 4.52% |
| 2024-09-18 | 8.49 | 8.82 | 8.33 | 8.40 | 8.37 | qfq | 16,842,787 | 144,418,424 | 2.94% |
| 2024-09-13 | 8.55 | 8.83 | 8.15 | 8.16 | 8.14 | qfq | 15,340,825 | 129,255,998 | -5.66% |
| 2024-09-12 | 8.98 | 9.00 | 8.63 | 8.65 | 8.62 | qfq | 18,436,996 | 162,539,203 | -4.42% |
| 2024-09-11 | 8.90 | 9.50 | 8.89 | 9.05 | 9.02 | qfq | 27,237,361 | 249,886,627 | 2.84% |
| 2024-09-10 | 8.75 | 8.99 | 8.53 | 8.80 | 8.77 | qfq | 16,160,165 | 141,050,132 | -0.56% |
| 2024-09-09 | 8.68 | 9.14 | 8.68 | 8.85 | 8.82 | qfq | 18,498,690 | 164,708,259 | 2.08% |
| 2024-09-06 | 8.58 | 8.95 | 8.34 | 8.67 | 8.64 | qfq | 19,515,620 | 168,972,634 | 0.81% |
| 2024-09-05 | 8.60 | 8.71 | 8.48 | 8.60 | 8.57 | qfq | 12,765,790 | 109,698,913 | -1.38% |
| 2024-09-04 | 8.61 | 9.06 | 8.43 | 8.72 | 8.69 | qfq | 17,600,900 | 153,803,483 | 0.11% |
| 2024-09-03 | 8.65 | 8.88 | 8.55 | 8.71 | 8.68 | qfq | 14,546,590 | 126,743,355 | 0.11% |
| 2024-09-02 | 8.88 | 9.15 | 8.64 | 8.70 | 8.67 | qfq | 22,369,725 | 198,936,842 | -0.46% |
| 2024-08-30 | 8.21 | 9.17 | 8.21 | 8.74 | 8.71 | qfq | 24,377,600 | 212,827,099 | 6.46% |
| 2024-08-29 | 8.03 | 8.28 | 8.03 | 8.21 | 8.19 | qfq | 7,641,450 | 62,640,478 | 1.23% |
| 2024-08-28 | 8.00 | 8.28 | 7.96 | 8.11 | 8.09 | qfq | 8,060,200 | 65,468,094 | 1.25% |
| 2024-08-27 | 8.10 | 8.13 | 7.96 | 8.01 | 7.99 | qfq | 8,650,000 | 69,393,757 | -2.79% |
| 2024-08-26 | 8.30 | 8.41 | 8.15 | 8.24 | 8.22 | qfq | 8,119,690 | 67,191,768 | -0.84% |
| 2024-08-23 | 8.34 | 8.41 | 8.10 | 8.31 | 8.29 | qfq | 7,412,200 | 61,347,979 | -0.36% |
| 2024-08-22 | 8.48 | 8.52 | 8.32 | 8.34 | 8.31 | qfq | 7,892,950 | 66,275,920 | -2.00% |
| 2024-08-21 | 8.50 | 8.69 | 8.45 | 8.51 | 8.48 | qfq | 7,461,554 | 63,867,145 | -0.93% |
| 2024-08-20 | 8.77 | 8.85 | 8.52 | 8.59 | 8.56 | qfq | 9,420,754 | 81,379,314 | -2.28% |
| 2024-08-19 | 8.82 | 8.95 | 8.65 | 8.79 | 8.76 | qfq | 10,862,650 | 95,647,568 | -1.79% |
| 2024-08-16 | 9.11 | 9.26 | 8.91 | 8.95 | 8.92 | qfq | 15,641,654 | 142,523,234 | -1.54% |
| 2024-08-15 | 9.02 | 9.18 | 8.81 | 9.09 | 9.06 | qfq | 13,601,750 | 123,270,913 | 0.44% |
| 2024-08-14 | 9.15 | 9.15 | 8.98 | 9.05 | 9.02 | qfq | 13,868,400 | 125,556,751 | -0.44% |
| 2024-08-13 | 8.65 | 9.14 | 8.62 | 9.09 | 9.06 | qfq | 18,240,000 | 162,067,735 | 5.33% |
| 2024-08-12 | 8.71 | 8.88 | 8.48 | 8.63 | 8.60 | qfq | 11,797,350 | 101,776,368 | -2.49% |
| 2024-08-09 | 9.20 | 9.33 | 8.80 | 8.85 | 8.82 | qfq | 13,267,500 | 119,794,848 | -1.88% |
| 2024-08-08 | 9.00 | 9.23 | 8.80 | 9.02 | 8.99 | qfq | 15,811,015 | 142,666,275 | -0.44% |
| 2024-08-07 | 9.22 | 9.33 | 9.01 | 9.06 | 9.03 | qfq | 12,462,715 | 113,704,503 | -0.33% |
| 2024-08-06 | 9.08 | 9.18 | 8.77 | 9.09 | 9.06 | qfq | 14,334,590 | 128,659,862 | 2.25% |
| 2024-08-05 | 9.25 | 9.59 | 8.88 | 8.89 | 8.86 | qfq | 23,437,890 | 215,651,075 | -7.97% |
| 2024-08-02 | 10.24 | 10.24 | 9.66 | 9.66 | 9.63 | qfq | 24,644,289 | 243,322,031 | -5.66% |
| 2024-08-01 | 10.35 | 10.45 | 10.18 | 10.24 | 10.21 | qfq | 30,984,779 | 319,555,921 | -1.06% |
| 2024-07-31 | 9.75 | 10.56 | 9.60 | 10.35 | 10.32 | qfq | 41,604,269 | 421,701,253 | 6.26% |
| 2024-07-30 | 9.80 | 9.88 | 9.39 | 9.74 | 9.71 | qfq | 27,956,680 | 269,773,732 | -3.28% |
| 2024-07-29 | 9.90 | 10.23 | 9.81 | 10.07 | 10.04 | qfq | 29,760,280 | 298,265,799 | 1.41% |
| 2024-07-26 | 9.87 | 10.03 | 9.67 | 9.93 | 9.90 | qfq | 24,831,100 | 245,201,399 | 0.00% |
| 2024-07-25 | 10.01 | 10.25 | 9.76 | 9.93 | 9.90 | qfq | 26,037,520 | 258,241,337 | -2.26% |
| 2024-07-24 | 10.55 | 10.79 | 10.00 | 10.16 | 10.13 | qfq | 38,837,640 | 398,297,690 | -4.78% |
| 2024-07-23 | 10.79 | 11.16 | 10.55 | 10.67 | 10.64 | qfq | 50,192,486 | 539,808,469 | -4.13% |
| 2024-07-22 | 10.20 | 11.88 | 10.09 | 11.13 | 11.10 | qfq | 73,860,203 | 783,559,543 | 9.55% |
| 2024-07-19 | 8.31 | 10.16 | 8.25 | 10.16 | 10.13 | qfq | 49,828,669 | 468,567,919 | 19.95% |
| 2024-07-18 | 8.20 | 8.75 | 7.94 | 8.47 | 8.44 | qfq | 37,634,849 | 312,815,847 | 4.96% |
| 2024-07-17 | 8.41 | 8.42 | 8.02 | 8.07 | 8.05 | qfq | 14,818,990 | 121,129,003 | -3.81% |
| 2024-07-16 | 8.48 | 8.54 | 8.17 | 8.39 | 8.36 | qfq | 12,855,290 | 107,165,155 | -0.83% |
| 2024-07-15 | 8.74 | 8.89 | 8.42 | 8.46 | 8.43 | qfq | 14,014,200 | 120,319,343 | -2.20% |
| 2024-07-12 | 8.83 | 8.86 | 8.58 | 8.65 | 8.62 | qfq | 16,375,000 | 142,798,950 | -2.37% |
| 2024-07-11 | 8.63 | 8.90 | 8.40 | 8.86 | 8.83 | qfq | 23,642,496 | 205,406,000 | 5.48% |
| 2024-07-10 | 8.80 | 8.80 | 8.36 | 8.40 | 8.37 | qfq | 18,000,149 | 152,923,301 | -3.11% |
| 2024-07-09 | 7.88 | 8.78 | 7.71 | 8.67 | 8.64 | qfq | 30,814,773 | 256,535,824 | 0.70% |
| 2024-07-08 | 8.67 | 8.91 | 8.52 | 8.61 | 8.58 | qfq | 19,709,600 | 172,121,653 | -0.23% |
| 2024-07-05 | 8.70 | 8.76 | 8.45 | 8.63 | 8.60 | qfq | 15,035,850 | 129,703,015 | -1.82% |
| 2024-07-04 | 9.23 | 9.32 | 8.74 | 8.79 | 8.76 | qfq | 23,504,974 | 210,479,079 | -5.99% |
| 2024-07-03 | 9.22 | 9.56 | 8.95 | 9.35 | 9.32 | qfq | 25,097,544 | 233,092,157 | 1.52% |
| 2024-07-02 | 9.21 | 9.39 | 9.14 | 9.21 | 9.18 | qfq | 13,130,309 | 121,721,720 | -0.86% |
| 2024-07-01 | 9.50 | 9.52 | 9.02 | 9.29 | 9.26 | qfq | 17,642,500 | 162,735,193 | -1.38% |
| 2024-06-28 | 9.27 | 9.71 | 9.23 | 9.42 | 9.39 | qfq | 20,216,805 | 192,296,184 | 0.75% |
| 2024-06-27 | 9.74 | 9.74 | 9.25 | 9.35 | 9.32 | qfq | 22,207,129 | 210,292,220 | -4.40% |
| 2024-06-26 | 9.55 | 9.79 | 9.15 | 9.78 | 9.75 | qfq | 25,570,970 | 242,711,354 | 0.31% |
| 2024-06-25 | 9.45 | 9.99 | 9.38 | 9.75 | 9.72 | qfq | 31,409,364 | 304,782,829 | 4.39% |
| 2024-06-24 | 9.53 | 9.92 | 9.26 | 9.34 | 9.31 | qfq | 25,444,650 | 243,561,772 | -3.71% |
| 2024-06-21 | 10.15 | 10.44 | 9.61 | 9.70 | 9.67 | qfq | 36,751,234 | 365,360,865 | -8.32% |
| 2024-06-20 | 11.50 | 11.53 | 10.58 | 10.58 | 10.55 | qfq | 40,963,094 | 458,016,777 | -10.49% |
| 2024-06-19 | 11.00 | 12.18 | 10.90 | 11.82 | 11.78 | qfq | 57,427,872 | 655,063,654 | 5.54% |
| 2024-06-18 | 11.20 | 11.53 | 10.48 | 11.20 | 11.17 | qfq | 41,445,597 | 456,309,102 | -0.53% |
| 2024-06-17 | 10.95 | 11.79 | 10.93 | 11.26 | 11.23 | qfq | 41,385,162 | 468,709,538 | 0.72% |
| 2024-06-14 | 11.39 | 11.68 | 10.87 | 11.18 | 11.15 | qfq | 49,355,216 | 557,094,341 | -5.97% |
| 2024-06-13 | 10.65 | 12.51 | 10.40 | 11.89 | 11.85 | qfq | 76,859,008 | 876,032,552 | 11.64% |
| 2024-06-12 | 9.90 | 10.66 | 9.76 | 10.65 | 10.62 | qfq | 55,412,689 | 571,951,248 | 5.03% |
| 2024-06-11 | 9.77 | 10.32 | 9.35 | 10.14 | 10.11 | qfq | 46,796,938 | 466,884,875 | 3.36% |
| 2024-06-07 | 9.67 | 10.36 | 9.53 | 9.81 | 9.78 | qfq | 48,528,988 | 484,207,213 | 0.31% |
| 2024-06-06 | 10.61 | 11.00 | 9.72 | 9.78 | 9.75 | qfq | 66,201,006 | 686,449,737 | -10.52% |
| 2024-06-05 | 10.60 | 12.19 | 9.90 | 10.93 | 10.90 | qfq | 78,549,299 | 859,724,922 | -10.56% |
| 2024-06-04 | 12.60 | 13.43 | 12.22 | 12.22 | 12.18 | qfq | 28,446,299 | 361,973,997 | -19.97% |
| 2024-06-03 | 13.01 | 15.65 | 12.37 | 15.27 | 15.22 | qfq | 86,266,815 | 1,214,635,177 | 16.21% |
| 2024-05-31 | 12.41 | 14.19 | 12.40 | 13.14 | 13.10 | qfq | 89,702,658 | 1,190,673,482 | 2.18% |
| 2024-05-30 | 10.67 | 12.86 | 10.30 | 12.86 | 12.82 | qfq | 91,494,405 | 1,036,482,963 | 19.96% |
| 2024-05-29 | 10.13 | 11.38 | 10.13 | 10.72 | 10.69 | qfq | 87,140,934 | 932,806,417 | 5.30% |
| 2024-05-28 | 9.34 | 10.18 | 9.29 | 10.18 | 10.15 | qfq | 70,267,606 | 689,859,524 | 20.05% |
| 2024-05-27 | 7.08 | 8.48 | 6.96 | 8.48 | 8.45 | qfq | 33,235,104 | 262,670,414 | 19.94% |
| 2024-05-24 | 7.47 | 7.48 | 7.07 | 7.07 | 7.05 | qfq | 14,626,870 | 105,360,522 | -6.36% |
| 2024-05-23 | 7.64 | 7.81 | 7.42 | 7.55 | 7.53 | qfq | 18,778,004 | 143,343,584 | 0.27% |
| 2024-05-22 | 7.28 | 7.64 | 7.28 | 7.53 | 7.51 | qfq | 12,799,300 | 95,436,629 | 2.45% |
| 2024-05-21 | 7.49 | 7.55 | 7.28 | 7.35 | 7.33 | qfq | 9,440,300 | 69,498,838 | -2.52% |
| 2024-05-20 | 7.68 | 7.76 | 7.52 | 7.54 | 7.52 | qfq | 10,669,200 | 81,296,348 | -1.44% |
| 2024-05-17 | 7.42 | 7.65 | 7.25 | 7.65 | 7.63 | qfq | 12,427,900 | 93,417,587 | 3.24% |
| 2024-05-16 | 7.37 | 7.55 | 7.36 | 7.41 | 7.39 | qfq | 10,430,400 | 77,660,841 | 1.51% |
| 2024-05-15 | 7.25 | 7.48 | 7.07 | 7.30 | 7.28 | qfq | 10,539,224 | 77,183,718 | 0.41% |
| 2024-05-14 | 7.18 | 7.58 | 7.18 | 7.27 | 7.25 | qfq | 9,128,370 | 66,873,754 | 0.55% |
| 2024-05-13 | 7.64 | 7.64 | 7.15 | 7.23 | 7.21 | qfq | 14,194,990 | 103,521,507 | -6.35% |
| 2024-05-10 | 8.09 | 8.15 | 7.67 | 7.72 | 7.70 | qfq | 22,102,654 | 173,164,483 | -5.97% |
| 2024-05-09 | 8.69 | 8.85 | 8.13 | 8.21 | 8.19 | qfq | 26,323,900 | 221,107,921 | -1.44% |
| 2024-05-08 | 8.25 | 8.47 | 8.09 | 8.33 | 8.30 | qfq | 26,804,820 | 222,466,341 | 2.21% |
| 2024-05-07 | 7.80 | 8.20 | 7.78 | 8.15 | 8.13 | qfq | 20,200,400 | 162,191,634 | 4.35% |
| 2024-05-06 | 7.60 | 7.88 | 7.55 | 7.81 | 7.79 | qfq | 16,571,100 | 128,000,780 | 3.72% |
| 2024-04-30 | 7.62 | 7.98 | 7.46 | 7.53 | 7.51 | qfq | 17,268,303 | 131,884,910 | -1.31% |
| 2024-04-29 | 7.15 | 7.63 | 7.13 | 7.63 | 7.61 | qfq | 17,406,265 | 129,962,044 | 7.01% |
| 2024-04-26 | 7.15 | 7.27 | 6.95 | 7.13 | 7.11 | qfq | 15,699,200 | 112,230,250 | 0.42% |
| 2024-04-25 | 6.87 | 7.25 | 6.78 | 7.10 | 7.08 | qfq | 14,496,300 | 102,713,217 | 3.05% |
| 2024-04-24 | 6.61 | 6.92 | 6.61 | 6.89 | 6.87 | qfq | 11,948,220 | 81,559,651 | 3.30% |
| 2024-04-23 | 6.66 | 6.84 | 6.61 | 6.67 | 6.65 | qfq | 10,309,000 | 69,277,689 | 1.37% |
| 2024-04-22 | 6.86 | 6.95 | 6.47 | 6.58 | 6.56 | qfq | 12,534,700 | 83,395,822 | -5.46% |
| 2024-04-19 | 6.86 | 7.30 | 6.61 | 6.96 | 6.94 | qfq | 19,319,595 | 134,224,686 | 1.02% |
| 2024-04-18 | 7.19 | 7.25 | 6.78 | 6.89 | 6.87 | qfq | 15,484,180 | 107,431,175 | -3.09% |
| 2024-04-17 | 6.38 | 7.12 | 6.38 | 7.11 | 7.09 | qfq | 22,492,230 | 154,574,998 | 17.33% |
| 2024-04-16 | 7.07 | 7.13 | 6.01 | 6.06 | 6.04 | qfq | 20,838,630 | 132,144,267 | -15.24% |
| 2024-04-15 | 7.84 | 7.98 | 6.98 | 7.15 | 7.13 | qfq | 21,969,250 | 161,747,428 | -10.74% |
| 2024-04-12 | 7.90 | 8.49 | 7.90 | 8.01 | 7.99 | qfq | 17,857,126 | 146,051,477 | 1.39% |
| 2024-04-11 | 7.64 | 8.17 | 7.58 | 7.90 | 7.88 | qfq | 16,873,330 | 133,322,229 | 1.41% |
| 2024-04-10 | 8.39 | 8.48 | 7.58 | 7.79 | 7.77 | qfq | 23,529,790 | 185,493,340 | -8.14% |
| 2024-04-09 | 8.51 | 8.87 | 8.32 | 8.48 | 8.45 | qfq | 20,425,884 | 174,946,003 | -0.82% |
| 2024-04-08 | 9.28 | 9.44 | 8.40 | 8.55 | 8.52 | qfq | 33,271,069 | 292,782,260 | -11.86% |
| 2024-04-03 | 10.20 | 11.05 | 9.58 | 9.70 | 9.67 | qfq | 45,724,240 | 473,144,040 | -1.82% |
| 2024-04-02 | 9.33 | 10.70 | 9.23 | 9.88 | 9.85 | qfq | 44,341,941 | 437,036,169 | 5.89% |
| 2024-04-01 | 9.12 | 9.58 | 9.09 | 9.33 | 9.30 | qfq | 29,390,000 | 274,796,684 | 0.76% |
| 2024-03-29 | 8.54 | 9.46 | 8.33 | 9.26 | 9.23 | qfq | 32,763,740 | 295,726,058 | 6.31% |
| 2024-03-28 | 8.50 | 9.02 | 8.49 | 8.71 | 8.68 | qfq | 18,732,860 | 164,710,234 | 1.87% |
| 2024-03-27 | 9.18 | 9.36 | 8.41 | 8.55 | 8.52 | qfq | 20,714,850 | 185,167,433 | -9.43% |
| 2024-03-26 | 9.00 | 9.47 | 8.67 | 9.44 | 9.41 | qfq | 30,778,825 | 280,390,172 | 1.72% |
| 2024-03-25 | 8.90 | 9.60 | 8.83 | 9.28 | 9.25 | qfq | 33,587,745 | 314,089,184 | 2.88% |
| 2024-03-22 | 8.80 | 9.60 | 8.80 | 9.02 | 8.99 | qfq | 38,269,845 | 353,797,938 | 1.35% |
| 2024-03-21 | 9.20 | 9.31 | 8.88 | 8.90 | 8.87 | qfq | 30,329,998 | 273,378,021 | -3.26% |
| 2024-03-20 | 8.60 | 10.28 | 8.46 | 9.20 | 9.17 | qfq | 53,186,095 | 486,756,391 | 3.60% |
| 2024-03-19 | 8.00 | 9.08 | 7.95 | 8.88 | 8.85 | qfq | 42,064,799 | 350,628,914 | 11.28% |
| 2024-03-18 | 7.83 | 7.99 | 7.74 | 7.98 | 7.96 | qfq | 17,603,140 | 138,328,231 | 3.50% |
| 2024-03-15 | 7.62 | 7.73 | 7.46 | 7.71 | 7.69 | qfq | 9,818,100 | 74,735,092 | 1.31% |
| 2024-03-14 | 7.77 | 7.84 | 7.43 | 7.61 | 7.59 | qfq | 14,452,960 | 110,256,680 | -2.44% |
| 2024-03-13 | 7.93 | 7.96 | 7.75 | 7.80 | 7.78 | qfq | 13,703,390 | 107,579,590 | -1.64% |
| 2024-03-12 | 7.91 | 8.00 | 7.74 | 7.93 | 7.91 | qfq | 14,762,531 | 116,132,027 | 1.67% |
| 2024-03-11 | 7.74 | 7.90 | 7.51 | 7.80 | 7.78 | qfq | 15,253,460 | 117,433,325 | 0.39% |
| 2024-03-08 | 7.55 | 7.82 | 7.47 | 7.77 | 7.75 | qfq | 15,495,833 | 119,292,634 | 1.30% |
| 2024-03-07 | 8.00 | 8.24 | 7.63 | 7.67 | 7.65 | qfq | 21,495,348 | 171,668,634 | -2.66% |
| 2024-03-06 | 7.75 | 8.00 | 7.70 | 7.88 | 7.86 | qfq | 17,735,250 | 139,162,976 | -0.76% |
| 2024-03-05 | 7.93 | 8.22 | 7.72 | 7.94 | 7.92 | qfq | 28,882,557 | 229,505,887 | -1.37% |
| 2024-03-04 | 8.19 | 8.36 | 7.70 | 8.05 | 8.03 | qfq | 32,095,067 | 256,566,873 | -2.66% |
| 2024-03-01 | 7.98 | 8.50 | 7.70 | 8.27 | 8.25 | qfq | 49,179,472 | 398,350,001 | 3.38% |
| 2024-02-29 | 6.61 | 8.00 | 6.61 | 8.00 | 7.98 | qfq | 49,529,690 | 377,532,392 | 19.94% |
| 2024-02-28 | 7.65 | 7.78 | 6.64 | 6.67 | 6.65 | qfq | 30,207,570 | 221,128,384 | -13.60% |
| 2024-02-27 | 7.18 | 7.96 | 7.12 | 7.72 | 7.70 | qfq | 27,794,030 | 207,462,657 | 5.03% |
| 2024-02-26 | 7.12 | 7.45 | 7.10 | 7.35 | 7.33 | qfq | 28,248,314 | 205,223,035 | 2.65% |
| 2024-02-23 | 6.96 | 7.39 | 6.75 | 7.16 | 7.14 | qfq | 35,044,784 | 244,689,196 | 1.27% |
| 2024-02-22 | 6.16 | 7.36 | 6.07 | 7.07 | 7.05 | qfq | 32,911,941 | 226,397,938 | 15.33% |
| 2024-02-21 | 5.90 | 6.37 | 5.84 | 6.13 | 6.11 | qfq | 18,669,287 | 114,402,636 | 2.17% |
| 2024-02-20 | 5.69 | 6.19 | 5.50 | 6.00 | 5.98 | qfq | 17,934,189 | 106,558,873 | 5.63% |
| 2024-02-19 | 5.16 | 5.71 | 5.09 | 5.68 | 5.66 | qfq | 19,738,761 | 107,923,410 | 9.44% |
| 2024-02-08 | 4.70 | 5.23 | 4.01 | 5.19 | 5.17 | qfq | 22,794,910 | 110,819,407 | 11.13% |
| 2024-02-07 | 5.58 | 5.65 | 4.51 | 4.67 | 4.66 | qfq | 26,585,211 | 131,547,309 | -15.70% |
| 2024-02-06 | 5.40 | 5.86 | 4.95 | 5.54 | 5.52 | qfq | 16,949,054 | 90,464,400 | -2.29% |
| 2024-02-05 | 6.65 | 6.68 | 5.61 | 5.67 | 5.65 | qfq | 13,735,130 | 80,875,367 | -15.75% |
| 2024-02-02 | 7.21 | 7.42 | 6.50 | 6.73 | 6.71 | qfq | 9,271,870 | 64,000,249 | -5.61% |
| 2024-02-01 | 6.97 | 7.32 | 6.91 | 7.13 | 7.11 | qfq | 8,981,285 | 64,142,573 | -2.73% |
| 2024-01-31 | 7.79 | 7.88 | 7.31 | 7.33 | 7.31 | qfq | 6,643,880 | 50,225,906 | -5.91% |
| 2024-01-30 | 8.20 | 8.20 | 7.75 | 7.79 | 7.77 | qfq | 5,269,850 | 41,887,855 | -4.06% |
| 2024-01-29 | 8.46 | 8.54 | 8.07 | 8.12 | 8.10 | qfq | 7,815,800 | 64,210,160 | -4.58% |
| 2024-01-26 | 8.48 | 8.76 | 8.40 | 8.51 | 8.48 | qfq | 9,306,500 | 80,114,906 | 0.24% |
| 2024-01-25 | 8.20 | 8.49 | 8.11 | 8.49 | 8.46 | qfq | 6,889,180 | 57,503,137 | 3.92% |
| 2024-01-24 | 8.14 | 8.29 | 7.90 | 8.17 | 8.15 | qfq | 7,488,787 | 60,684,563 | 0.37% |
| 2024-01-23 | 8.16 | 8.32 | 8.02 | 8.14 | 8.12 | qfq | 7,533,150 | 61,263,583 | -0.37% |
| 2024-01-22 | 8.76 | 8.77 | 8.12 | 8.17 | 8.15 | qfq | 6,995,100 | 58,803,226 | -6.09% |
| 2024-01-19 | 8.79 | 8.97 | 8.69 | 8.70 | 8.67 | qfq | 5,032,655 | 44,237,779 | -1.36% |
| 2024-01-18 | 8.81 | 8.94 | 8.59 | 8.82 | 8.79 | qfq | 7,697,640 | 67,225,893 | -0.90% |
| 2024-01-17 | 9.12 | 9.17 | 8.89 | 8.90 | 8.87 | qfq | 4,815,930 | 43,461,478 | -3.16% |
| 2024-01-16 | 9.13 | 9.20 | 8.96 | 9.19 | 9.16 | qfq | 6,641,155 | 60,290,718 | 0.44% |
| 2024-01-15 | 9.05 | 9.24 | 8.99 | 9.15 | 9.12 | qfq | 5,684,300 | 51,955,711 | 0.99% |
| 2024-01-12 | 9.37 | 9.40 | 9.03 | 9.06 | 9.03 | qfq | 6,972,027 | 64,103,277 | -3.00% |
| 2024-01-11 | 9.09 | 9.37 | 9.09 | 9.34 | 9.31 | qfq | 7,657,990 | 70,848,817 | 2.64% |
| 2024-01-10 | 9.24 | 9.28 | 9.04 | 9.10 | 9.07 | qfq | 6,807,001 | 62,268,730 | -2.26% |
| 2024-01-09 | 9.37 | 9.50 | 9.14 | 9.31 | 9.28 | qfq | 8,484,800 | 79,075,335 | 0.11% |
| 2024-01-08 | 9.33 | 9.62 | 9.19 | 9.30 | 9.27 | qfq | 10,565,545 | 98,723,086 | -0.85% |
| 2024-01-05 | 9.97 | 9.99 | 9.31 | 9.38 | 9.35 | qfq | 16,515,950 | 158,226,077 | -6.20% |
| 2024-01-04 | 10.32 | 10.40 | 9.92 | 10.00 | 9.97 | qfq | 12,614,840 | 127,174,982 | -4.49% |
| 2024-01-03 | 10.40 | 10.77 | 10.23 | 10.47 | 10.44 | qfq | 13,190,350 | 138,091,689 | 0.48% |
| 2024-01-02 | 10.49 | 10.84 | 10.40 | 10.42 | 10.39 | qfq | 11,085,680 | 116,719,697 | 0.10% |
| 2023-12-29 | 10.14 | 10.66 | 10.10 | 10.41 | 10.38 | qfq | 14,003,520 | 145,929,821 | 2.26% |
| 2023-12-28 | 10.02 | 10.45 | 9.82 | 10.18 | 10.15 | qfq | 17,764,270 | 179,674,693 | 0.59% |
| 2023-12-27 | 10.64 | 10.77 | 9.72 | 10.12 | 10.09 | qfq | 22,300,181 | 226,775,185 | -4.62% |
| 2023-12-26 | 11.25 | 11.28 | 10.22 | 10.61 | 10.58 | qfq | 24,067,698 | 261,363,001 | -6.85% |
| 2023-12-25 | 11.07 | 11.43 | 10.96 | 11.39 | 11.36 | qfq | 23,269,480 | 261,086,829 | 2.43% |
| 2023-12-22 | 11.30 | 11.57 | 10.94 | 11.12 | 11.09 | qfq | 30,432,941 | 342,277,869 | -2.97% |
| 2023-12-21 | 10.70 | 11.50 | 10.62 | 11.46 | 11.43 | qfq | 39,983,549 | 445,027,121 | 5.14% |
| 2023-12-20 | 10.65 | 11.26 | 10.38 | 10.90 | 10.87 | qfq | 32,041,421 | 350,088,430 | 3.02% |
| 2023-12-19 | 10.28 | 10.58 | 10.01 | 10.58 | 10.55 | qfq | 14,765,960 | 153,292,330 | 2.72% |
| 2023-12-18 | 10.50 | 10.65 | 10.27 | 10.30 | 10.27 | qfq | 11,888,550 | 123,361,029 | -1.62% |
| 2023-12-15 | 10.59 | 10.82 | 10.33 | 10.47 | 10.44 | qfq | 17,578,460 | 184,934,463 | -0.48% |
| 2023-12-14 | 10.72 | 10.90 | 10.48 | 10.52 | 10.49 | qfq | 21,661,115 | 230,155,462 | -3.40% |
| 2023-12-13 | 10.72 | 11.11 | 10.38 | 10.89 | 10.86 | qfq | 32,022,035 | 343,475,532 | 2.64% |
| 2023-12-12 | 10.78 | 11.18 | 10.57 | 10.61 | 10.58 | qfq | 29,623,924 | 319,503,998 | 3.11% |
| 2023-12-11 | 10.07 | 10.30 | 10.00 | 10.29 | 10.26 | qfq | 10,339,400 | 105,480,661 | 1.58% |
| 2023-12-08 | 10.22 | 10.41 | 10.03 | 10.13 | 10.10 | qfq | 13,236,330 | 134,582,294 | -0.98% |
| 2023-12-07 | 10.62 | 10.62 | 10.19 | 10.23 | 10.20 | qfq | 17,102,920 | 177,499,579 | -3.58% |
| 2023-12-06 | 10.53 | 10.77 | 10.50 | 10.61 | 10.58 | qfq | 13,709,945 | 145,404,266 | 0.66% |
| 2023-12-05 | 11.02 | 11.02 | 10.53 | 10.54 | 10.51 | qfq | 17,042,609 | 181,974,740 | -3.48% |
| 2023-12-04 | 10.95 | 11.25 | 10.82 | 10.92 | 10.89 | qfq | 21,784,639 | 240,108,743 | 0.65% |
| 2023-12-01 | 10.58 | 10.90 | 10.46 | 10.85 | 10.82 | qfq | 17,166,090 | 184,176,190 | 2.46% |
| 2023-11-30 | 10.72 | 10.95 | 10.40 | 10.59 | 10.56 | qfq | 24,105,563 | 254,641,211 | -2.67% |
| 2023-11-29 | 11.03 | 11.22 | 10.74 | 10.88 | 10.85 | qfq | 27,039,280 | 296,737,841 | -1.27% |
| 2023-11-28 | 11.15 | 11.44 | 10.91 | 11.02 | 10.99 | qfq | 27,923,109 | 311,015,934 | -2.22% |
| 2023-11-27 | 11.00 | 11.60 | 10.80 | 11.27 | 11.24 | qfq | 32,036,640 | 361,636,819 | 2.45% |
| 2023-11-24 | 12.01 | 12.10 | 10.82 | 11.00 | 10.97 | qfq | 43,432,330 | 490,271,486 | -9.09% |
| 2023-11-23 | 12.57 | 13.88 | 12.01 | 12.10 | 12.06 | qfq | 53,328,631 | 691,262,353 | -7.21% |
| 2023-11-22 | 12.20 | 14.29 | 11.83 | 13.04 | 13.00 | qfq | 65,808,188 | 848,660,890 | 3.74% |
| 2023-11-21 | 11.88 | 12.85 | 11.54 | 12.57 | 12.53 | qfq | 59,712,108 | 730,261,372 | 3.63% |
| 2023-11-20 | 11.74 | 12.55 | 11.63 | 12.13 | 12.09 | qfq | 54,784,919 | 661,720,564 | 1.51% |
| 2023-11-17 | 12.15 | 13.13 | 11.79 | 11.95 | 11.91 | qfq | 73,791,897 | 905,930,999 | -7.72% |
| 2023-11-16 | 10.30 | 12.95 | 10.15 | 12.95 | 12.91 | qfq | 87,273,761 | 1,051,588,543 | 20.02% |
| 2023-11-15 | 10.41 | 11.54 | 10.28 | 10.79 | 10.76 | qfq | 55,154,750 | 601,468,081 | 3.06% |
| 2023-11-14 | 10.41 | 10.66 | 10.19 | 10.47 | 10.44 | qfq | 38,107,931 | 396,535,808 | -2.97% |
| 2023-11-13 | 10.47 | 10.80 | 10.12 | 10.79 | 10.76 | qfq | 51,053,628 | 535,440,283 | 3.65% |
| 2023-11-10 | 10.52 | 11.07 | 10.21 | 10.41 | 10.38 | qfq | 58,018,800 | 616,477,587 | -7.30% |
| 2023-11-09 | 9.47 | 11.23 | 9.37 | 11.23 | 11.20 | qfq | 45,598,630 | 485,515,135 | 19.98% |
| 2023-11-08 | 9.42 | 9.48 | 9.09 | 9.36 | 9.33 | qfq | 28,137,789 | 259,785,233 | -0.74% |
| 2023-11-07 | 9.65 | 9.84 | 9.15 | 9.43 | 9.40 | qfq | 36,925,400 | 346,376,737 | 3.29% |
| 2023-11-06 | 8.95 | 9.18 | 8.95 | 9.13 | 9.10 | qfq | 11,364,510 | 103,186,362 | 1.78% |
| 2023-11-03 | 8.78 | 9.03 | 8.74 | 8.97 | 8.94 | qfq | 10,641,690 | 95,009,277 | 2.87% |
| 2023-11-02 | 8.83 | 9.06 | 8.72 | 8.72 | 8.69 | qfq | 12,261,839 | 108,474,863 | -1.91% |
| 2023-11-01 | 9.02 | 9.13 | 8.86 | 8.89 | 8.86 | qfq | 14,488,176 | 130,430,696 | -1.22% |
| 2023-10-31 | 8.95 | 9.40 | 8.90 | 9.00 | 8.97 | qfq | 23,799,000 | 217,372,951 | 0.00% |
| 2023-10-30 | 8.60 | 9.11 | 8.60 | 9.00 | 8.97 | qfq | 23,565,460 | 210,761,132 | 3.09% |
| 2023-10-27 | 8.36 | 9.05 | 8.23 | 8.73 | 8.70 | qfq | 27,720,001 | 240,467,195 | 4.30% |
| 2023-10-26 | 8.49 | 8.61 | 8.30 | 8.37 | 8.34 | qfq | 13,272,240 | 111,676,107 | -2.22% |
| 2023-10-25 | 8.73 | 8.78 | 8.48 | 8.56 | 8.53 | qfq | 15,486,756 | 132,924,369 | -2.17% |
| 2023-10-24 | 8.54 | 8.87 | 8.50 | 8.75 | 8.72 | qfq | 11,531,400 | 100,507,705 | 2.94% |
| 2023-10-23 | 8.67 | 8.73 | 8.41 | 8.50 | 8.47 | qfq | 12,678,760 | 107,868,259 | -3.30% |
| 2023-10-20 | 8.54 | 8.98 | 8.54 | 8.79 | 8.76 | qfq | 14,559,760 | 127,715,232 | 0.46% |
| 2023-10-19 | 8.71 | 8.99 | 8.62 | 8.75 | 8.72 | qfq | 15,375,980 | 135,960,601 | -0.11% |
| 2023-10-18 | 9.07 | 9.32 | 8.74 | 8.76 | 8.73 | qfq | 17,952,990 | 161,517,277 | -2.99% |
| 2023-10-17 | 9.00 | 9.09 | 8.89 | 9.03 | 9.00 | qfq | 13,675,260 | 122,719,891 | 0.33% |
| 2023-10-16 | 9.18 | 9.23 | 8.90 | 9.00 | 8.97 | qfq | 22,395,120 | 202,314,022 | -3.12% |
| 2023-10-13 | 9.10 | 9.39 | 9.06 | 9.29 | 9.26 | qfq | 22,267,730 | 205,330,289 | 0.43% |
| 2023-10-12 | 9.66 | 9.80 | 9.16 | 9.25 | 9.22 | qfq | 24,028,800 | 224,478,336 | -1.60% |
| 2023-10-11 | 9.11 | 9.64 | 9.11 | 9.40 | 9.37 | qfq | 28,768,120 | 270,338,445 | 1.84% |
| 2023-10-10 | 9.40 | 9.66 | 9.12 | 9.23 | 9.20 | qfq | 30,789,580 | 289,301,103 | -1.49% |
| 2023-10-09 | 9.50 | 9.85 | 9.31 | 9.37 | 9.34 | qfq | 29,949,461 | 286,548,114 | -3.70% |
| 2023-09-28 | 9.67 | 9.98 | 9.30 | 9.73 | 9.70 | qfq | 32,541,418 | 314,635,177 | 0.10% |
| 2023-09-27 | 10.05 | 10.19 | 9.68 | 9.72 | 9.69 | qfq | 40,776,780 | 404,101,624 | -7.07% |
| 2023-09-26 | 9.85 | 10.97 | 9.52 | 10.46 | 10.43 | qfq | 56,946,407 | 583,956,712 | 3.26% |
| 2023-09-25 | 9.88 | 10.66 | 9.81 | 10.13 | 10.10 | qfq | 50,305,449 | 515,213,016 | 0.20% |
| 2023-09-22 | 10.85 | 10.96 | 10.04 | 10.11 | 10.08 | qfq | 53,087,738 | 545,967,862 | -6.39% |
| 2023-09-21 | 11.01 | 11.74 | 10.70 | 10.80 | 10.77 | qfq | 62,816,143 | 694,259,312 | -5.51% |
| 2023-09-20 | 9.36 | 11.98 | 8.86 | 11.43 | 11.40 | qfq | 79,502,047 | 827,053,849 | 14.53% |
| 2023-09-19 | 9.51 | 10.66 | 9.32 | 9.98 | 9.95 | qfq | 59,378,382 | 597,216,509 | 7.78% |
| 2023-09-18 | 9.30 | 9.69 | 9.18 | 9.26 | 9.23 | qfq | 35,551,020 | 333,323,486 | -5.12% |
| 2023-09-15 | 9.76 | 10.40 | 9.38 | 9.76 | 9.73 | qfq | 46,813,785 | 461,708,047 | -2.89% |
| 2023-09-14 | 10.77 | 10.88 | 9.53 | 10.05 | 10.02 | qfq | 68,045,928 | 685,936,776 | -3.27% |
| 2023-09-13 | 8.69 | 10.39 | 8.69 | 10.39 | 10.36 | qfq | 56,834,764 | 573,223,622 | 19.98% |
| 2023-09-12 | 8.96 | 9.00 | 8.51 | 8.66 | 8.63 | qfq | 32,495,865 | 282,873,786 | -4.20% |
| 2023-09-11 | 9.21 | 9.69 | 8.51 | 9.04 | 9.01 | qfq | 42,887,296 | 389,855,942 | -6.42% |
| 2023-09-08 | 9.50 | 10.35 | 9.50 | 9.66 | 9.63 | qfq | 55,904,320 | 554,509,593 | -4.83% |
| 2023-09-07 | 10.00 | 11.10 | 9.78 | 10.15 | 10.12 | qfq | 74,961,083 | 778,261,841 | 6.62% |
| 2023-09-06 | 7.84 | 9.52 | 7.80 | 9.52 | 9.49 | qfq | 37,228,661 | 340,249,756 | 20.05% |
| 2023-09-05 | 7.81 | 8.26 | 7.78 | 7.93 | 7.91 | qfq | 13,567,320 | 108,625,425 | 1.80% |
| 2023-09-04 | 7.74 | 7.87 | 7.62 | 7.79 | 7.77 | qfq | 4,941,170 | 38,472,708 | 0.52% |
| 2023-09-01 | 7.72 | 7.88 | 7.62 | 7.75 | 7.73 | qfq | 4,958,770 | 38,384,383 | 0.13% |
| 2023-08-31 | 7.72 | 7.93 | 7.66 | 7.74 | 7.72 | qfq | 6,435,900 | 50,051,998 | 0.39% |
| 2023-08-30 | 7.63 | 7.79 | 7.55 | 7.71 | 7.69 | qfq | 5,365,320 | 41,299,887 | 1.18% |
| 2023-08-29 | 7.25 | 7.66 | 7.21 | 7.62 | 7.60 | qfq | 8,246,090 | 62,166,016 | 5.69% |
| 2023-08-28 | 7.20 | 7.44 | 7.13 | 7.21 | 7.19 | qfq | 8,621,640 | 62,917,262 | 5.87% |
| 2023-08-25 | 6.95 | 7.09 | 6.80 | 6.81 | 6.79 | qfq | 2,099,250 | 14,502,906 | -2.30% |
| 2023-08-24 | 7.02 | 7.08 | 6.83 | 6.97 | 6.95 | qfq | 2,135,900 | 14,855,691 | -0.71% |
| 2023-08-23 | 7.20 | 7.25 | 7.01 | 7.02 | 7.00 | qfq | 3,368,800 | 23,855,181 | -1.82% |
| 2023-08-22 | 7.40 | 7.40 | 7.06 | 7.15 | 7.13 | qfq | 3,185,100 | 22,877,696 | -2.59% |
| 2023-08-21 | 7.20 | 7.42 | 7.18 | 7.34 | 7.32 | qfq | 2,895,900 | 21,320,802 | 1.10% |
| 2023-08-18 | 7.19 | 7.39 | 7.15 | 7.26 | 7.24 | qfq | 3,291,700 | 24,086,951 | 0.97% |
| 2023-08-17 | 7.01 | 7.20 | 6.93 | 7.19 | 7.17 | qfq | 1,819,620 | 12,855,719 | 2.71% |
| 2023-08-16 | 7.13 | 7.17 | 7.00 | 7.00 | 6.98 | qfq | 1,106,700 | 7,820,615 | -1.96% |
| 2023-08-15 | 7.24 | 7.24 | 7.09 | 7.14 | 7.12 | qfq | 1,118,000 | 7,990,357 | -0.14% |
| 2023-08-14 | 7.10 | 7.16 | 7.00 | 7.15 | 7.13 | qfq | 1,632,600 | 11,563,858 | 0.70% |
| 2023-08-11 | 7.27 | 7.28 | 7.08 | 7.10 | 7.08 | qfq | 1,427,380 | 10,267,545 | -2.47% |
| 2023-08-10 | 7.21 | 7.28 | 7.15 | 7.28 | 7.26 | qfq | 1,139,500 | 8,239,684 | 1.53% |
| 2023-08-09 | 7.29 | 7.31 | 7.16 | 7.17 | 7.15 | qfq | 1,352,000 | 9,787,114 | -1.65% |
| 2023-08-08 | 7.24 | 7.30 | 7.19 | 7.29 | 7.27 | qfq | 1,701,370 | 12,351,350 | 0.97% |
| 2023-08-07 | 7.29 | 7.35 | 7.16 | 7.22 | 7.20 | qfq | 1,942,250 | 14,042,484 | -1.10% |
| 2023-08-04 | 7.34 | 7.42 | 7.30 | 7.30 | 7.28 | qfq | 1,890,800 | 13,892,638 | -0.41% |
| 2023-08-03 | 7.39 | 7.40 | 7.29 | 7.33 | 7.31 | qfq | 1,477,610 | 10,814,456 | -0.95% |
| 2023-08-02 | 7.37 | 7.48 | 7.32 | 7.40 | 7.38 | qfq | 1,613,250 | 11,922,499 | 0.41% |
| 2023-08-01 | 7.47 | 7.47 | 7.33 | 7.37 | 7.35 | qfq | 1,957,300 | 14,425,983 | -1.86% |
| 2023-07-31 | 7.48 | 7.51 | 7.38 | 7.51 | 7.49 | qfq | 1,707,861 | 12,677,328 | 1.21% |
| 2023-07-28 | 7.37 | 7.44 | 7.28 | 7.42 | 7.40 | qfq | 1,731,600 | 12,770,320 | 0.68% |
| 2023-07-27 | 7.47 | 7.47 | 7.34 | 7.37 | 7.35 | qfq | 1,668,270 | 12,340,210 | -0.67% |
| 2023-07-26 | 7.37 | 7.46 | 7.33 | 7.42 | 7.40 | qfq | 1,664,780 | 12,314,684 | 0.41% |
| 2023-07-25 | 7.29 | 7.40 | 7.26 | 7.39 | 7.37 | qfq | 1,979,970 | 14,530,626 | 1.93% |
| 2023-07-24 | 7.24 | 7.34 | 7.20 | 7.25 | 7.23 | qfq | 2,099,090 | 15,231,851 | 0.00% |
| 2023-07-21 | 7.27 | 7.31 | 7.20 | 7.25 | 7.23 | qfq | 1,559,140 | 11,309,595 | -0.28% |
| 2023-07-20 | 7.40 | 7.41 | 7.24 | 7.27 | 7.25 | qfq | 1,467,850 | 10,715,234 | -0.95% |
| 2023-07-19 | 7.34 | 7.42 | 7.27 | 7.34 | 7.32 | qfq | 1,414,770 | 10,383,767 | -0.14% |
| 2023-07-18 | 7.39 | 7.45 | 7.32 | 7.35 | 7.33 | qfq | 2,034,800 | 14,980,715 | -0.94% |