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
科翔股份300903.SZ
最近收盘价63.442026-07-17
最近交易日2026-07-17
成交量（股）41,775,011
成交额（元）2,770,800,454
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 | 75.50 | 75.84 | 60.80 | 63.44 | 63.44 | qfq | 41,775,011 | 2,770,800,454 | -16.35% |
| 2026-07-16 | 78.67 | 81.98 | 74.68 | 75.84 | 75.84 | qfq | 17,178,684 | 1,338,627,183 | -5.29% |
| 2026-07-15 | 85.88 | 88.88 | 78.58 | 80.08 | 80.08 | qfq | 18,558,197 | 1,535,161,587 | -5.66% |
| 2026-07-14 | 80.80 | 85.21 | 77.20 | 84.88 | 84.88 | qfq | 23,280,411 | 1,915,985,329 | 6.57% |
| 2026-07-13 | 88.01 | 92.00 | 78.93 | 79.65 | 79.65 | qfq | 26,253,749 | 2,232,370,725 | -5.75% |
| 2026-07-10 | 86.97 | 92.80 | 84.34 | 84.51 | 84.51 | qfq | 20,687,820 | 1,837,993,548 | -2.19% |
| 2026-07-09 | 86.86 | 88.20 | 82.50 | 86.40 | 86.40 | qfq | 15,916,294 | 1,364,365,481 | 2.33% |
| 2026-07-08 | 89.99 | 90.89 | 82.68 | 84.43 | 84.43 | qfq | 16,474,571 | 1,411,240,482 | -5.25% |
| 2026-07-07 | 92.04 | 96.40 | 87.00 | 89.11 | 89.11 | qfq | 18,467,389 | 1,683,765,673 | -4.85% |
| 2026-07-06 | 97.17 | 99.98 | 92.00 | 93.65 | 93.65 | qfq | 20,254,604 | 1,935,341,907 | -2.35% |
| 2026-07-03 | 92.19 | 102.50 | 91.48 | 95.90 | 95.90 | qfq | 22,967,581 | 2,233,529,138 | 5.15% |
| 2026-07-02 | 96.00 | 100.98 | 90.75 | 91.20 | 91.20 | qfq | 19,861,382 | 1,884,187,250 | -6.17% |
| 2026-07-01 | 101.36 | 102.35 | 96.70 | 97.20 | 97.20 | qfq | 16,216,449 | 1,604,149,004 | -4.06% |
| 2026-06-30 | 100.99 | 104.32 | 97.26 | 101.31 | 101.31 | qfq | 19,218,500 | 1,943,948,728 | -0.36% |
| 2026-06-29 | 105.65 | 106.53 | 93.70 | 101.68 | 101.68 | qfq | 28,041,912 | 2,810,508,615 | -3.40% |
| 2026-06-26 | 113.00 | 113.79 | 104.50 | 105.26 | 105.26 | qfq | 21,964,808 | 2,368,231,823 | -6.61% |
| 2026-06-25 | 112.60 | 116.50 | 108.01 | 112.71 | 112.71 | qfq | 21,332,430 | 2,410,560,704 | 1.86% |
| 2026-06-24 | 108.83 | 112.22 | 104.80 | 110.65 | 110.65 | qfq | 24,568,108 | 2,680,062,123 | 0.47% |
| 2026-06-23 | 109.20 | 116.88 | 107.15 | 110.13 | 110.13 | qfq | 30,280,574 | 3,386,290,830 | 0.12% |
| 2026-06-22 | 106.31 | 114.80 | 106.10 | 110.00 | 110.00 | qfq | 30,790,649 | 3,377,486,056 | 8.29% |
| 2026-06-18 | 99.92 | 105.00 | 97.49 | 101.58 | 101.58 | qfq | 36,526,654 | 3,692,775,598 | 3.48% |
| 2026-06-17 | 81.50 | 98.16 | 81.21 | 98.16 | 98.16 | qfq | 32,765,002 | 2,997,421,604 | 20.00% |
| 2026-06-16 | 76.50 | 82.85 | 76.50 | 81.80 | 81.80 | qfq | 28,380,894 | 2,272,413,242 | 4.58% |
| 2026-06-15 | 70.09 | 78.91 | 68.81 | 78.22 | 78.22 | qfq | 30,407,808 | 2,267,575,653 | 11.69% |
| 2026-06-12 | 75.60 | 76.65 | 69.69 | 70.03 | 70.03 | qfq | 28,650,607 | 2,071,192,995 | -5.89% |
| 2026-06-11 | 65.50 | 75.50 | 64.38 | 74.41 | 74.41 | qfq | 23,291,524 | 1,583,729,651 | 12.74% |
| 2026-06-10 | 70.14 | 70.20 | 65.50 | 66.00 | 66.00 | qfq | 15,927,398 | 1,071,671,737 | -5.92% |
| 2026-06-09 | 68.30 | 70.76 | 66.96 | 70.15 | 70.15 | qfq | 20,476,091 | 1,416,159,031 | 5.33% |
| 2026-06-08 | 68.30 | 69.60 | 65.50 | 66.60 | 66.60 | qfq | 24,262,643 | 1,643,173,199 | -7.63% |
| 2026-06-05 | 73.00 | 78.97 | 71.44 | 72.10 | 72.10 | qfq | 28,171,547 | 2,128,549,835 | -2.24% |
| 2026-06-04 | 68.71 | 75.86 | 68.71 | 73.75 | 73.75 | qfq | 29,811,115 | 2,137,543,123 | 5.40% |
| 2026-06-03 | 66.00 | 71.22 | 64.88 | 69.97 | 69.97 | qfq | 27,709,919 | 1,907,030,060 | 5.44% |
| 2026-06-02 | 67.85 | 68.65 | 62.00 | 66.36 | 66.36 | qfq | 24,265,468 | 1,587,523,284 | -0.30% |
| 2026-06-01 | 72.15 | 72.80 | 66.09 | 66.56 | 66.56 | qfq | 26,965,085 | 1,853,732,344 | -5.58% |
| 2026-05-29 | 75.00 | 75.45 | 69.51 | 70.49 | 70.49 | qfq | 27,159,178 | 1,950,225,130 | -7.52% |
| 2026-05-28 | 75.79 | 77.03 | 72.50 | 76.22 | 76.22 | qfq | 23,492,116 | 1,755,280,304 | 2.56% |
| 2026-05-27 | 79.97 | 80.50 | 72.72 | 74.32 | 74.32 | qfq | 31,557,842 | 2,374,367,727 | -7.07% |
| 2026-05-26 | 82.06 | 84.89 | 79.19 | 79.97 | 79.97 | qfq | 26,647,731 | 2,157,112,699 | -3.49% |
| 2026-05-25 | 79.30 | 83.88 | 77.80 | 82.86 | 82.86 | qfq | 39,130,919 | 3,177,808,370 | 4.37% |
| 2026-05-22 | 73.51 | 80.75 | 73.00 | 79.39 | 79.39 | qfq | 38,378,480 | 2,983,298,075 | 11.50% |
| 2026-05-21 | 75.95 | 76.75 | 70.80 | 71.20 | 71.20 | qfq | 33,665,162 | 2,504,291,058 | -5.14% |
| 2026-05-20 | 72.00 | 76.89 | 70.38 | 75.06 | 75.06 | qfq | 32,329,261 | 2,379,564,639 | 4.11% |
| 2026-05-19 | 74.43 | 75.18 | 68.98 | 72.10 | 72.10 | qfq | 40,731,070 | 2,912,117,748 | -4.19% |
| 2026-05-18 | 74.98 | 79.00 | 74.30 | 75.25 | 75.25 | qfq | 33,597,583 | 2,555,318,420 | 0.27% |
| 2026-05-15 | 80.00 | 81.00 | 73.87 | 75.05 | 75.05 | qfq | 41,651,003 | 3,159,199,533 | -5.29% |
| 2026-05-14 | 73.06 | 82.88 | 73.00 | 79.24 | 79.24 | qfq | 43,535,749 | 3,432,839,541 | 10.06% |
| 2026-05-13 | 71.69 | 74.00 | 70.00 | 72.00 | 72.00 | qfq | 42,481,090 | 3,061,449,353 | 4.02% |
| 2026-05-12 | 61.43 | 72.84 | 59.03 | 69.22 | 69.22 | qfq | 62,114,902 | 4,178,257,825 | 14.04% |
| 2026-05-11 | 58.42 | 62.79 | 58.42 | 60.70 | 60.70 | qfq | 37,573,561 | 2,293,198,042 | 4.55% |
| 2026-05-08 | 58.77 | 61.66 | 56.58 | 58.06 | 58.06 | qfq | 46,144,551 | 2,696,270,728 | -1.16% |
| 2026-05-07 | 52.00 | 59.16 | 50.70 | 58.74 | 58.74 | qfq | 39,960,883 | 2,220,647,341 | 12.96% |
| 2026-05-06 | 50.00 | 52.79 | 48.60 | 52.00 | 52.00 | qfq | 32,815,976 | 1,684,145,207 | 4.69% |
| 2026-04-30 | 49.54 | 50.83 | 48.44 | 49.67 | 49.67 | qfq | 29,577,255 | 1,464,576,898 | -1.15% |
| 2026-04-29 | 45.70 | 51.81 | 43.95 | 50.25 | 50.25 | qfq | 41,718,585 | 1,980,284,090 | 10.29% |
| 2026-04-28 | 43.03 | 46.00 | 42.55 | 45.56 | 45.56 | qfq | 36,939,309 | 1,670,120,055 | 6.30% |
| 2026-04-27 | 39.91 | 44.28 | 39.34 | 42.86 | 42.86 | qfq | 42,302,154 | 1,771,183,998 | 6.38% |
| 2026-04-24 | 42.40 | 43.00 | 39.30 | 40.29 | 40.29 | qfq | 32,514,632 | 1,315,218,926 | -5.51% |
| 2026-04-23 | 43.63 | 45.60 | 42.10 | 42.64 | 42.64 | qfq | 46,498,268 | 2,037,263,370 | -2.91% |
| 2026-04-22 | 38.20 | 44.33 | 37.50 | 43.92 | 43.92 | qfq | 54,692,284 | 2,226,722,133 | 14.43% |
| 2026-04-21 | 37.07 | 39.11 | 36.65 | 38.38 | 38.38 | qfq | 22,925,595 | 873,590,869 | 2.16% |
| 2026-04-20 | 39.30 | 39.32 | 37.41 | 37.57 | 37.57 | qfq | 26,407,781 | 1,008,702,130 | -4.40% |
| 2026-04-17 | 39.24 | 39.75 | 38.00 | 39.30 | 39.30 | qfq | 26,022,625 | 1,015,735,825 | 0.49% |
| 2026-04-16 | 39.21 | 40.49 | 38.81 | 39.11 | 39.11 | qfq | 32,374,401 | 1,276,794,403 | -1.63% |
| 2026-04-15 | 38.01 | 41.49 | 38.01 | 39.76 | 39.76 | qfq | 52,401,142 | 2,086,575,493 | 5.19% |
| 2026-04-14 | 33.30 | 37.87 | 33.00 | 37.80 | 37.80 | qfq | 52,056,604 | 1,883,677,148 | 13.68% |
| 2026-04-13 | 33.53 | 34.06 | 32.86 | 33.25 | 33.25 | qfq | 17,757,876 | 591,604,837 | -2.29% |
| 2026-04-10 | 34.70 | 35.48 | 33.90 | 34.03 | 34.03 | qfq | 26,081,733 | 902,798,159 | -0.84% |
| 2026-04-09 | 32.50 | 35.32 | 32.50 | 34.32 | 34.32 | qfq | 32,290,504 | 1,109,409,845 | 3.56% |
| 2026-04-08 | 33.00 | 33.48 | 31.38 | 33.14 | 33.14 | qfq | 21,014,363 | 693,274,218 | 5.64% |
| 2026-04-07 | 31.43 | 32.10 | 30.95 | 31.37 | 31.37 | qfq | 13,647,046 | 429,531,105 | 0.84% |
| 2026-04-03 | 32.74 | 32.88 | 31.00 | 31.11 | 31.11 | qfq | 15,113,553 | 477,374,678 | -3.71% |
| 2026-04-02 | 33.00 | 33.71 | 32.04 | 32.31 | 32.31 | qfq | 20,083,128 | 660,165,609 | -2.48% |
| 2026-04-01 | 32.70 | 33.40 | 32.13 | 33.13 | 33.13 | qfq | 22,543,460 | 741,639,723 | 3.63% |
| 2026-03-31 | 32.90 | 33.77 | 31.88 | 31.97 | 31.97 | qfq | 16,755,532 | 545,419,039 | -2.41% |
| 2026-03-30 | 32.81 | 32.97 | 31.98 | 32.76 | 32.76 | qfq | 19,282,816 | 626,481,110 | -1.95% |
| 2026-03-27 | 33.55 | 34.13 | 32.45 | 33.41 | 33.41 | qfq | 22,913,563 | 763,290,267 | -1.91% |
| 2026-03-26 | 35.53 | 36.08 | 33.56 | 34.06 | 34.06 | qfq | 25,754,712 | 890,751,306 | -5.86% |
| 2026-03-25 | 36.37 | 37.22 | 35.53 | 36.18 | 36.18 | qfq | 29,089,724 | 1,056,420,017 | 1.34% |
| 2026-03-24 | 35.80 | 36.05 | 33.62 | 35.70 | 35.70 | qfq | 27,295,815 | 952,420,386 | 1.80% |
| 2026-03-23 | 36.36 | 37.28 | 34.80 | 35.07 | 35.07 | qfq | 29,626,323 | 1,063,880,111 | -3.49% |
| 2026-03-20 | 37.02 | 38.78 | 36.00 | 36.34 | 36.34 | qfq | 31,157,256 | 1,176,757,661 | 0.06% |
| 2026-03-19 | 36.92 | 37.38 | 35.90 | 36.32 | 36.32 | qfq | 20,450,340 | 749,492,760 | -3.28% |
| 2026-03-18 | 37.55 | 37.96 | 36.28 | 37.55 | 37.55 | qfq | 24,996,300 | 926,457,415 | 2.01% |
| 2026-03-17 | 40.25 | 40.55 | 36.76 | 36.81 | 36.81 | qfq | 39,914,551 | 1,520,245,721 | -7.42% |
| 2026-03-16 | 39.70 | 40.30 | 38.50 | 39.76 | 39.76 | qfq | 28,374,568 | 1,124,083,356 | -1.39% |
| 2026-03-13 | 41.01 | 42.49 | 40.00 | 40.32 | 40.32 | qfq | 43,038,746 | 1,762,501,664 | -2.87% |
| 2026-03-12 | 42.19 | 45.00 | 41.21 | 41.51 | 41.51 | qfq | 52,326,988 | 2,234,885,225 | -0.19% |
| 2026-03-11 | 41.00 | 41.99 | 39.81 | 41.59 | 41.59 | qfq | 43,647,799 | 1,792,331,342 | 1.51% |
| 2026-03-10 | 36.90 | 41.27 | 35.70 | 40.97 | 40.97 | qfq | 57,347,063 | 2,218,086,322 | 13.18% |
| 2026-03-09 | 36.47 | 36.62 | 34.26 | 36.20 | 36.20 | qfq | 49,235,196 | 1,747,665,592 | -3.52% |
| 2026-03-06 | 31.68 | 38.16 | 30.91 | 37.52 | 37.52 | qfq | 76,635,817 | 2,739,031,648 | 17.99% |
| 2026-03-05 | 30.00 | 33.56 | 29.62 | 31.80 | 31.80 | qfq | 43,746,318 | 1,388,928,940 | 8.31% |
| 2026-03-04 | 29.35 | 30.40 | 28.98 | 29.36 | 29.36 | qfq | 19,948,897 | 591,399,565 | -1.54% |
| 2026-03-03 | 31.32 | 32.98 | 29.79 | 29.82 | 29.82 | qfq | 35,359,999 | 1,102,136,553 | -4.97% |
| 2026-03-02 | 30.00 | 31.94 | 29.51 | 31.38 | 31.38 | qfq | 35,988,950 | 1,109,349,031 | 3.09% |
| 2026-02-27 | 28.93 | 30.67 | 28.65 | 30.44 | 30.44 | qfq | 31,065,205 | 927,229,169 | 3.01% |
| 2026-02-26 | 27.69 | 30.27 | 26.91 | 29.55 | 29.55 | qfq | 40,852,559 | 1,187,692,436 | 6.72% |
| 2026-02-25 | 26.96 | 27.98 | 26.39 | 27.69 | 27.69 | qfq | 24,144,378 | 654,298,241 | 2.37% |
| 2026-02-24 | 27.36 | 27.72 | 26.58 | 27.05 | 27.05 | qfq | 19,102,462 | 518,666,648 | 0.30% |
| 2026-02-13 | 26.74 | 27.53 | 26.44 | 26.97 | 26.97 | qfq | 15,931,535 | 430,571,788 | -0.04% |
| 2026-02-12 | 26.97 | 27.98 | 26.84 | 26.98 | 26.98 | qfq | 21,091,375 | 577,132,016 | 1.20% |
| 2026-02-11 | 27.89 | 28.38 | 26.56 | 26.66 | 26.66 | qfq | 25,835,510 | 704,908,443 | -3.89% |
| 2026-02-10 | 27.84 | 28.86 | 27.48 | 27.74 | 27.74 | qfq | 17,695,374 | 495,521,351 | -0.96% |
| 2026-02-09 | 28.09 | 28.58 | 27.12 | 28.01 | 28.01 | qfq | 23,516,327 | 655,752,546 | 0.94% |
| 2026-02-06 | 28.10 | 29.91 | 27.45 | 27.75 | 27.75 | qfq | 25,393,160 | 721,351,795 | -2.12% |
| 2026-02-05 | 28.51 | 29.35 | 27.55 | 28.35 | 28.35 | qfq | 22,814,691 | 646,685,367 | -4.13% |
| 2026-02-04 | 30.49 | 30.75 | 28.00 | 29.57 | 29.57 | qfq | 35,118,228 | 1,020,334,038 | -0.34% |
| 2026-02-03 | 28.25 | 29.88 | 27.23 | 29.67 | 29.67 | qfq | 47,877,308 | 1,372,922,557 | 7.11% |
| 2026-02-02 | 28.01 | 29.98 | 27.68 | 27.70 | 27.70 | qfq | 35,703,557 | 1,020,439,217 | -1.84% |
| 2026-01-30 | 26.60 | 29.13 | 26.38 | 28.22 | 28.22 | qfq | 47,164,357 | 1,303,136,440 | 5.42% |
| 2026-01-29 | 27.45 | 27.45 | 25.99 | 26.77 | 26.77 | qfq | 50,674,672 | 1,351,654,927 | -3.22% |
| 2026-01-28 | 29.00 | 29.15 | 27.43 | 27.66 | 27.66 | qfq | 47,053,268 | 1,316,729,329 | -5.11% |
| 2026-01-27 | 27.21 | 30.76 | 27.10 | 29.15 | 29.15 | qfq | 63,423,981 | 1,856,318,941 | 4.22% |
| 2026-01-26 | 26.00 | 28.50 | 25.71 | 27.97 | 27.97 | qfq | 56,868,228 | 1,524,995,607 | 6.67% |
| 2026-01-23 | 24.07 | 26.33 | 24.07 | 26.22 | 26.22 | qfq | 60,247,606 | 1,549,940,597 | 8.39% |
| 2026-01-22 | 24.50 | 25.05 | 23.99 | 24.19 | 24.19 | qfq | 50,235,726 | 1,221,085,071 | -1.31% |
| 2026-01-21 | 21.60 | 25.66 | 21.45 | 24.51 | 24.51 | qfq | 73,706,301 | 1,771,198,061 | 12.48% |
| 2026-01-20 | 22.24 | 22.85 | 21.56 | 21.79 | 21.79 | qfq | 37,110,904 | 817,436,208 | -4.26% |
| 2026-01-19 | 23.05 | 23.88 | 22.36 | 22.76 | 22.76 | qfq | 62,620,081 | 1,445,736,558 | 1.83% |
| 2026-01-16 | 19.91 | 23.00 | 19.83 | 22.35 | 22.35 | qfq | 70,594,413 | 1,529,132,636 | 13.97% |
| 2026-01-15 | 19.80 | 19.92 | 19.02 | 19.61 | 19.61 | qfq | 24,310,527 | 472,628,168 | -2.44% |
| 2026-01-14 | 20.01 | 20.55 | 19.50 | 20.10 | 20.10 | qfq | 37,026,511 | 737,127,547 | -0.30% |
| 2026-01-13 | 20.78 | 20.90 | 19.92 | 20.16 | 20.16 | qfq | 30,734,880 | 623,894,358 | -4.18% |
| 2026-01-12 | 21.53 | 21.66 | 20.60 | 21.04 | 21.04 | qfq | 37,837,157 | 792,004,402 | -1.27% |
| 2026-01-09 | 21.02 | 21.61 | 20.30 | 21.31 | 21.31 | qfq | 40,850,833 | 853,582,538 | -0.79% |
| 2026-01-08 | 20.53 | 22.41 | 20.53 | 21.48 | 21.48 | qfq | 51,982,764 | 1,124,344,144 | 4.32% |
| 2026-01-07 | 20.01 | 21.20 | 19.60 | 20.59 | 20.59 | qfq | 48,621,073 | 985,978,139 | 4.94% |
| 2026-01-06 | 20.18 | 20.18 | 19.28 | 19.62 | 19.62 | qfq | 30,272,267 | 594,769,194 | -2.05% |
| 2026-01-05 | 19.68 | 20.17 | 19.31 | 20.03 | 20.03 | qfq | 35,485,330 | 699,180,425 | 3.84% |
| 2025-12-31 | 18.56 | 20.03 | 18.56 | 19.29 | 19.29 | qfq | 48,621,137 | 940,551,307 | 5.99% |
| 2025-12-30 | 18.44 | 18.89 | 18.16 | 18.20 | 18.20 | qfq | 22,416,074 | 412,784,836 | -2.36% |
| 2025-12-29 | 18.88 | 19.48 | 18.45 | 18.64 | 18.64 | qfq | 25,509,668 | 480,949,250 | -1.27% |
| 2025-12-26 | 18.66 | 19.55 | 18.56 | 18.88 | 18.88 | qfq | 32,816,477 | 625,707,349 | 0.53% |
| 2025-12-25 | 18.58 | 19.16 | 18.43 | 18.78 | 18.78 | qfq | 26,747,848 | 503,642,681 | 0.11% |
| 2025-12-24 | 18.60 | 19.05 | 18.28 | 18.76 | 18.76 | qfq | 22,918,683 | 427,868,226 | 0.59% |
| 2025-12-23 | 18.72 | 18.96 | 18.37 | 18.65 | 18.65 | qfq | 25,817,136 | 480,064,474 | -1.32% |
| 2025-12-22 | 17.55 | 19.35 | 17.55 | 18.90 | 18.90 | qfq | 40,907,148 | 764,584,691 | 8.12% |
| 2025-12-19 | 18.22 | 18.28 | 17.43 | 17.48 | 17.48 | qfq | 23,029,598 | 406,897,177 | -2.40% |
| 2025-12-18 | 18.39 | 18.40 | 17.73 | 17.91 | 17.91 | qfq | 25,690,573 | 463,812,866 | -3.92% |
| 2025-12-17 | 18.92 | 19.14 | 18.04 | 18.64 | 18.64 | qfq | 26,607,431 | 490,956,799 | -0.90% |
| 2025-12-16 | 19.03 | 19.28 | 18.44 | 18.81 | 18.81 | qfq | 25,636,809 | 482,254,276 | -2.79% |
| 2025-12-15 | 18.97 | 19.94 | 18.80 | 19.35 | 19.35 | qfq | 29,455,739 | 572,763,829 | 1.04% |
| 2025-12-12 | 19.11 | 19.68 | 18.93 | 19.15 | 19.15 | qfq | 26,756,326 | 515,338,880 | 0.10% |
| 2025-12-11 | 20.07 | 20.27 | 19.09 | 19.13 | 19.13 | qfq | 32,648,500 | 631,410,805 | -3.58% |
| 2025-12-10 | 20.41 | 20.76 | 19.50 | 19.84 | 19.84 | qfq | 45,823,283 | 908,562,438 | -2.41% |
| 2025-12-09 | 20.02 | 21.45 | 19.88 | 20.33 | 20.33 | qfq | 71,455,024 | 1,478,586,087 | 1.14% |
| 2025-12-08 | 20.50 | 20.75 | 19.99 | 20.10 | 20.10 | qfq | 51,230,615 | 1,041,388,212 | -2.05% |
| 2025-12-05 | 19.15 | 20.83 | 18.63 | 20.52 | 20.52 | qfq | 61,714,170 | 1,224,274,604 | 7.83% |
| 2025-12-04 | 19.96 | 20.25 | 18.88 | 19.03 | 19.03 | qfq | 58,378,742 | 1,130,055,671 | -6.76% |
| 2025-12-03 | 20.84 | 21.89 | 20.23 | 20.41 | 20.41 | qfq | 70,750,114 | 1,483,968,659 | -2.25% |
| 2025-12-02 | 21.57 | 22.10 | 20.35 | 20.88 | 20.88 | qfq | 98,596,905 | 2,062,141,232 | 2.96% |
| 2025-12-01 | 18.25 | 20.28 | 18.00 | 20.28 | 20.28 | qfq | 40,478,149 | 796,448,222 | 20.00% |
| 2025-11-28 | 16.04 | 17.07 | 16.04 | 16.90 | 16.90 | qfq | 40,639,369 | 681,098,615 | 3.94% |
| 2025-11-27 | 16.20 | 16.84 | 16.18 | 16.26 | 16.26 | qfq | 21,394,173 | 352,921,197 | 0.06% |
| 2025-11-26 | 16.41 | 16.69 | 16.16 | 16.25 | 16.25 | qfq | 21,782,981 | 356,739,052 | -1.34% |
| 2025-11-25 | 16.95 | 16.99 | 16.41 | 16.47 | 16.47 | qfq | 29,521,220 | 493,530,999 | -0.84% |
| 2025-11-24 | 16.48 | 17.10 | 16.30 | 16.61 | 16.61 | qfq | 31,477,905 | 528,154,889 | 3.10% |
| 2025-11-21 | 16.95 | 17.20 | 16.09 | 16.11 | 16.11 | qfq | 30,048,518 | 496,146,036 | -7.68% |
| 2025-11-20 | 18.25 | 18.40 | 17.27 | 17.45 | 17.45 | qfq | 26,909,977 | 473,114,604 | -2.73% |
| 2025-11-19 | 18.47 | 18.61 | 17.74 | 17.94 | 17.94 | qfq | 28,918,077 | 521,046,103 | -3.39% |
| 2025-11-18 | 18.93 | 19.06 | 18.42 | 18.57 | 18.57 | qfq | 35,515,111 | 662,116,169 | -2.52% |
| 2025-11-17 | 19.06 | 19.62 | 18.83 | 19.05 | 19.05 | qfq | 42,830,968 | 818,305,037 | -0.83% |
| 2025-11-14 | 20.83 | 20.99 | 19.18 | 19.21 | 19.21 | qfq | 75,467,865 | 1,483,688,756 | -9.94% |
| 2025-11-13 | 21.25 | 23.23 | 21.03 | 21.33 | 21.33 | qfq | 116,588,919 | 2,559,208,069 | 0.90% |
| 2025-11-12 | 17.47 | 21.14 | 17.25 | 21.14 | 21.14 | qfq | 98,363,249 | 1,965,729,276 | 19.98% |
| 2025-11-11 | 17.23 | 17.99 | 16.92 | 17.62 | 17.62 | qfq | 52,382,898 | 920,870,002 | 3.53% |
| 2025-11-10 | 17.41 | 18.50 | 16.63 | 17.02 | 17.02 | qfq | 58,290,900 | 1,019,429,403 | -1.45% |
| 2025-11-07 | 16.65 | 17.45 | 16.21 | 17.27 | 17.27 | qfq | 60,858,222 | 1,025,557,196 | 1.89% |
| 2025-11-06 | 16.63 | 17.28 | 16.10 | 16.95 | 16.95 | qfq | 64,974,856 | 1,086,126,622 | 3.54% |
| 2025-11-05 | 15.72 | 16.83 | 15.58 | 16.37 | 16.37 | qfq | 65,768,473 | 1,059,484,598 | 2.96% |
| 2025-11-04 | 14.58 | 16.91 | 14.45 | 15.90 | 15.90 | qfq | 81,313,562 | 1,277,297,610 | 9.05% |
| 2025-11-03 | 14.51 | 14.61 | 14.16 | 14.58 | 14.58 | qfq | 26,712,708 | 384,958,312 | 0.00% |
| 2025-10-31 | 14.98 | 15.02 | 14.43 | 14.58 | 14.58 | qfq | 26,820,008 | 392,737,528 | -1.75% |
| 2025-10-30 | 15.20 | 15.33 | 14.70 | 14.84 | 14.84 | qfq | 44,604,469 | 664,569,472 | -4.13% |
| 2025-10-29 | 16.02 | 16.61 | 15.29 | 15.48 | 15.48 | qfq | 56,525,092 | 888,124,467 | -1.90% |
| 2025-10-28 | 14.87 | 16.20 | 14.70 | 15.78 | 15.78 | qfq | 72,950,698 | 1,127,433,693 | 4.50% |
| 2025-10-27 | 15.32 | 15.55 | 14.60 | 15.10 | 15.10 | qfq | 83,298,907 | 1,247,032,942 | 2.30% |
| 2025-10-24 | 12.40 | 14.76 | 12.40 | 14.76 | 14.76 | qfq | 54,296,558 | 755,060,571 | 20.00% |
| 2025-10-23 | 12.38 | 12.56 | 12.00 | 12.30 | 12.30 | qfq | 12,852,503 | 156,296,457 | -1.13% |
| 2025-10-22 | 12.79 | 12.79 | 12.31 | 12.44 | 12.44 | qfq | 13,566,662 | 169,148,612 | -2.58% |
| 2025-10-21 | 12.65 | 12.96 | 12.55 | 12.77 | 12.77 | qfq | 19,527,911 | 250,157,082 | 2.08% |
| 2025-10-20 | 12.45 | 12.84 | 12.34 | 12.51 | 12.51 | qfq | 24,259,138 | 305,887,337 | 3.22% |
| 2025-10-17 | 12.96 | 12.98 | 12.08 | 12.12 | 12.12 | qfq | 24,755,215 | 308,255,400 | -7.20% |
| 2025-10-16 | 13.20 | 13.39 | 12.96 | 13.06 | 13.06 | qfq | 18,940,348 | 248,759,567 | -0.99% |
| 2025-10-15 | 13.31 | 13.39 | 12.82 | 13.19 | 13.19 | qfq | 21,495,254 | 281,163,839 | -1.42% |
| 2025-10-14 | 13.78 | 13.99 | 13.31 | 13.38 | 13.38 | qfq | 30,741,364 | 418,137,469 | -1.98% |
| 2025-10-13 | 12.30 | 13.94 | 11.92 | 13.65 | 13.65 | qfq | 42,612,272 | 565,490,436 | 4.60% |
| 2025-10-10 | 13.40 | 13.40 | 12.65 | 13.05 | 13.05 | qfq | 24,765,636 | 323,347,334 | -2.90% |
| 2025-10-09 | 13.18 | 13.99 | 13.18 | 13.44 | 13.44 | qfq | 36,761,556 | 496,681,769 | 3.78% |
| 2025-09-30 | 13.00 | 13.19 | 12.75 | 12.95 | 12.95 | qfq | 21,611,627 | 279,950,881 | 0.70% |
| 2025-09-29 | 12.50 | 13.00 | 12.48 | 12.86 | 12.86 | qfq | 18,842,468 | 241,408,439 | 2.72% |
| 2025-09-26 | 12.76 | 12.97 | 12.52 | 12.52 | 12.52 | qfq | 19,166,714 | 243,649,180 | -2.34% |
| 2025-09-25 | 12.98 | 13.26 | 12.80 | 12.82 | 12.82 | qfq | 21,410,622 | 277,796,025 | -2.36% |
| 2025-09-24 | 12.96 | 13.15 | 12.66 | 13.13 | 13.13 | qfq | 24,302,000 | 315,661,856 | 0.61% |
| 2025-09-23 | 13.40 | 13.48 | 12.73 | 13.05 | 13.05 | qfq | 34,740,586 | 453,429,565 | -2.25% |
| 2025-09-22 | 12.55 | 13.59 | 12.47 | 13.35 | 13.35 | qfq | 43,475,616 | 572,413,431 | 6.37% |
| 2025-09-19 | 12.76 | 12.98 | 12.47 | 12.55 | 12.55 | qfq | 28,397,102 | 359,706,021 | -1.65% |
| 2025-09-18 | 13.07 | 13.24 | 12.58 | 12.76 | 12.76 | qfq | 38,397,713 | 497,316,305 | -2.37% |
| 2025-09-17 | 12.69 | 13.38 | 12.66 | 13.07 | 13.07 | qfq | 44,475,813 | 579,640,042 | 2.43% |
| 2025-09-16 | 12.70 | 13.07 | 12.51 | 12.76 | 12.76 | qfq | 40,265,587 | 514,942,914 | -0.31% |
| 2025-09-15 | 12.02 | 12.93 | 11.84 | 12.80 | 12.80 | qfq | 60,368,960 | 749,847,624 | 6.76% |
| 2025-09-12 | 11.93 | 12.15 | 11.71 | 11.99 | 11.99 | qfq | 34,937,252 | 417,986,893 | -0.58% |
| 2025-09-11 | 11.70 | 12.18 | 11.62 | 12.06 | 12.06 | qfq | 42,662,910 | 511,312,763 | 2.20% |
| 2025-09-10 | 11.67 | 11.98 | 11.54 | 11.80 | 11.80 | qfq | 27,311,180 | 321,121,268 | 1.37% |
| 2025-09-09 | 11.84 | 11.98 | 11.47 | 11.64 | 11.64 | qfq | 30,776,595 | 361,113,698 | -2.76% |
| 2025-09-08 | 10.87 | 11.99 | 10.85 | 11.97 | 11.97 | qfq | 52,104,334 | 606,683,346 | 9.72% |
| 2025-09-05 | 10.56 | 10.97 | 10.50 | 10.91 | 10.91 | qfq | 19,850,030 | 213,580,461 | 4.30% |
| 2025-09-04 | 10.62 | 10.97 | 10.30 | 10.46 | 10.46 | qfq | 21,124,477 | 225,643,772 | -1.04% |
| 2025-09-03 | 10.84 | 10.91 | 10.47 | 10.57 | 10.57 | qfq | 17,090,117 | 183,133,106 | -2.40% |
| 2025-09-02 | 11.35 | 11.41 | 10.71 | 10.83 | 10.83 | qfq | 27,471,219 | 300,620,143 | -4.75% |
| 2025-09-01 | 11.52 | 11.66 | 11.33 | 11.37 | 11.37 | qfq | 20,697,474 | 236,934,862 | -1.39% |
| 2025-08-29 | 11.65 | 11.72 | 11.25 | 11.53 | 11.53 | qfq | 28,941,540 | 330,711,486 | -2.86% |
| 2025-08-28 | 11.30 | 11.87 | 11.21 | 11.87 | 11.87 | qfq | 30,543,789 | 353,283,153 | 4.40% |
| 2025-08-27 | 11.87 | 12.08 | 11.36 | 11.37 | 11.37 | qfq | 31,859,646 | 376,413,036 | -5.09% |
| 2025-08-26 | 11.83 | 12.28 | 11.71 | 11.98 | 11.98 | qfq | 29,976,940 | 360,244,074 | 0.42% |
| 2025-08-25 | 11.97 | 12.14 | 11.78 | 11.93 | 11.93 | qfq | 28,773,349 | 344,581,960 | 0.51% |
| 2025-08-22 | 11.81 | 12.00 | 11.70 | 11.87 | 11.87 | qfq | 23,919,593 | 284,059,892 | -0.34% |
| 2025-08-21 | 12.17 | 12.18 | 11.60 | 11.91 | 11.91 | qfq | 32,748,941 | 388,655,356 | -2.14% |
| 2025-08-20 | 12.31 | 12.34 | 12.00 | 12.17 | 12.17 | qfq | 27,088,871 | 328,581,783 | -1.85% |
| 2025-08-19 | 12.41 | 12.53 | 12.15 | 12.40 | 12.40 | qfq | 38,750,334 | 479,017,685 | -0.56% |
| 2025-08-18 | 12.12 | 12.54 | 12.02 | 12.47 | 12.47 | qfq | 52,895,233 | 652,669,340 | 2.30% |
| 2025-08-15 | 12.29 | 12.79 | 12.12 | 12.19 | 12.19 | qfq | 67,459,951 | 840,032,172 | 3.13% |
| 2025-08-14 | 12.35 | 12.44 | 11.81 | 11.82 | 11.82 | qfq | 36,525,622 | 437,421,864 | -5.06% |
| 2025-08-13 | 12.42 | 12.55 | 12.29 | 12.45 | 12.45 | qfq | 31,319,981 | 388,220,800 | 0.24% |
| 2025-08-12 | 12.56 | 12.65 | 12.25 | 12.42 | 12.42 | qfq | 33,235,754 | 412,652,915 | -1.11% |
| 2025-08-11 | 12.40 | 12.86 | 12.30 | 12.56 | 12.56 | qfq | 39,870,904 | 499,314,877 | 1.21% |
| 2025-08-08 | 12.72 | 12.98 | 12.37 | 12.41 | 12.41 | qfq | 49,792,513 | 625,608,903 | -4.54% |
| 2025-08-07 | 12.95 | 14.14 | 12.77 | 13.00 | 13.00 | qfq | 82,851,099 | 1,097,792,192 | 3.34% |
| 2025-08-06 | 11.80 | 12.68 | 11.71 | 12.58 | 12.58 | qfq | 62,295,049 | 765,509,802 | 5.71% |
| 2025-08-05 | 11.80 | 12.04 | 11.50 | 11.90 | 11.90 | qfq | 38,612,790 | 454,209,902 | 2.23% |
| 2025-08-04 | 11.65 | 11.75 | 11.39 | 11.64 | 11.64 | qfq | 28,738,443 | 333,386,206 | 0.09% |
| 2025-08-01 | 11.76 | 12.13 | 11.52 | 11.63 | 11.63 | qfq | 39,183,290 | 462,304,356 | -2.35% |
| 2025-07-31 | 12.25 | 12.78 | 11.85 | 11.91 | 11.91 | qfq | 61,762,913 | 758,014,876 | -1.08% |
| 2025-07-30 | 12.22 | 12.33 | 11.85 | 12.04 | 12.04 | qfq | 40,614,485 | 487,622,487 | -1.55% |
| 2025-07-29 | 11.91 | 12.28 | 11.75 | 12.23 | 12.23 | qfq | 67,962,112 | 820,600,717 | 2.51% |
| 2025-07-28 | 10.70 | 12.34 | 10.66 | 11.93 | 11.93 | qfq | 84,151,158 | 965,280,675 | 12.23% |
| 2025-07-25 | 10.85 | 10.92 | 10.54 | 10.63 | 10.63 | qfq | 23,388,213 | 249,433,784 | -1.57% |
| 2025-07-24 | 10.80 | 11.02 | 10.63 | 10.80 | 10.80 | qfq | 29,884,900 | 322,617,317 | 0.28% |
| 2025-07-23 | 10.86 | 10.94 | 10.65 | 10.77 | 10.77 | qfq | 23,169,665 | 249,547,521 | -1.37% |
| 2025-07-22 | 11.21 | 11.44 | 10.85 | 10.92 | 10.92 | qfq | 42,343,860 | 469,287,218 | -2.93% |
| 2025-07-21 | 11.46 | 11.60 | 10.96 | 11.25 | 11.25 | qfq | 51,131,665 | 570,721,480 | -0.71% |
| 2025-07-18 | 11.05 | 12.48 | 10.98 | 11.33 | 11.33 | qfq | 80,272,326 | 934,551,026 | 4.04% |
| 2025-07-17 | 10.42 | 11.10 | 10.30 | 10.89 | 10.89 | qfq | 47,515,383 | 513,896,935 | 5.22% |
| 2025-07-16 | 10.24 | 10.60 | 10.22 | 10.35 | 10.35 | qfq | 28,129,128 | 293,144,370 | -0.67% |
| 2025-07-15 | 10.51 | 11.17 | 10.36 | 10.42 | 10.42 | qfq | 43,325,475 | 463,904,455 | -1.33% |
| 2025-07-14 | 10.49 | 10.68 | 10.36 | 10.56 | 10.56 | qfq | 22,629,455 | 238,306,408 | 0.19% |
| 2025-07-11 | 11.00 | 11.10 | 10.35 | 10.54 | 10.54 | qfq | 41,347,877 | 438,051,035 | -1.77% |
| 2025-07-10 | 11.01 | 11.28 | 10.66 | 10.73 | 10.73 | qfq | 44,585,709 | 482,922,685 | -3.33% |
| 2025-07-09 | 11.22 | 11.75 | 11.04 | 11.10 | 11.10 | qfq | 73,946,532 | 836,388,594 | -0.80% |
| 2025-07-08 | 10.92 | 11.30 | 10.80 | 11.19 | 11.19 | qfq | 72,369,720 | 804,752,471 | 6.27% |
| 2025-07-07 | 10.64 | 10.90 | 10.50 | 10.53 | 10.53 | qfq | 35,634,584 | 379,421,344 | -1.86% |
| 2025-07-04 | 10.92 | 11.08 | 10.67 | 10.73 | 10.73 | qfq | 53,254,612 | 578,293,573 | -0.37% |
| 2025-07-03 | 10.32 | 10.87 | 10.28 | 10.77 | 10.77 | qfq | 53,914,407 | 569,453,931 | 4.77% |
| 2025-07-02 | 10.86 | 10.86 | 10.18 | 10.28 | 10.28 | qfq | 55,240,847 | 573,368,194 | -7.80% |
| 2025-07-01 | 11.50 | 11.50 | 11.01 | 11.15 | 11.15 | qfq | 53,590,595 | 601,005,454 | -3.96% |
| 2025-06-30 | 11.18 | 11.80 | 11.10 | 11.61 | 11.61 | qfq | 79,021,660 | 902,678,907 | 0.09% |
| 2025-06-27 | 10.61 | 11.79 | 10.52 | 11.60 | 11.60 | qfq | 99,432,000 | 1,100,470,570 | 5.94% |
| 2025-06-26 | 10.77 | 12.50 | 10.67 | 10.95 | 10.95 | qfq | 107,649,515 | 1,229,353,015 | 3.99% |
| 2025-06-25 | 11.00 | 11.00 | 10.43 | 10.53 | 10.53 | qfq | 68,150,707 | 724,912,495 | -5.98% |
| 2025-06-24 | 10.68 | 11.49 | 10.32 | 11.20 | 11.20 | qfq | 102,630,288 | 1,120,760,359 | 3.70% |
| 2025-06-23 | 10.08 | 10.99 | 9.81 | 10.80 | 10.80 | qfq | 83,675,165 | 879,248,409 | -1.19% |
| 2025-06-20 | 10.38 | 11.20 | 10.10 | 10.93 | 10.93 | qfq | 94,107,774 | 1,020,771,740 | 3.02% |
| 2025-06-19 | 11.00 | 11.90 | 10.50 | 10.61 | 10.61 | qfq | 136,447,436 | 1,529,606,384 | -0.19% |
| 2025-06-18 | 8.82 | 10.63 | 8.72 | 10.63 | 10.63 | qfq | 104,166,175 | 1,029,986,646 | 19.98% |
| 2025-06-17 | 9.27 | 9.35 | 8.69 | 8.86 | 8.86 | qfq | 52,584,860 | 466,029,758 | -2.42% |
| 2025-06-16 | 8.05 | 9.60 | 8.03 | 9.08 | 9.08 | qfq | 61,278,038 | 551,338,378 | 12.80% |
| 2025-06-13 | 8.15 | 8.20 | 8.02 | 8.05 | 8.05 | qfq | 6,649,420 | 53,772,584 | -1.83% |
| 2025-06-12 | 8.24 | 8.27 | 8.10 | 8.20 | 8.20 | qfq | 4,671,920 | 38,340,011 | -0.12% |
| 2025-06-11 | 8.19 | 8.29 | 8.11 | 8.21 | 8.21 | qfq | 5,775,700 | 47,545,595 | 0.61% |
| 2025-06-10 | 8.26 | 8.28 | 8.04 | 8.16 | 8.16 | qfq | 7,822,020 | 63,853,788 | -0.61% |
| 2025-06-09 | 8.20 | 8.29 | 8.16 | 8.21 | 8.21 | qfq | 5,219,900 | 42,937,122 | 0.61% |
| 2025-06-06 | 8.10 | 8.18 | 8.08 | 8.16 | 8.16 | qfq | 6,651,800 | 54,099,230 | 0.25% |
| 2025-06-05 | 7.98 | 8.15 | 7.90 | 8.14 | 8.14 | qfq | 8,780,060 | 70,788,057 | 2.13% |
| 2025-06-04 | 7.83 | 8.01 | 7.83 | 7.97 | 7.97 | qfq | 5,570,320 | 44,344,789 | 1.79% |
| 2025-06-03 | 7.83 | 7.95 | 7.78 | 7.83 | 7.83 | qfq | 5,951,760 | 46,848,992 | 0.38% |
| 2025-05-30 | 7.98 | 8.02 | 7.78 | 7.80 | 7.80 | qfq | 6,247,300 | 49,059,771 | -2.99% |
| 2025-05-29 | 7.80 | 8.04 | 7.80 | 8.04 | 8.04 | qfq | 7,941,593 | 63,391,200 | 2.55% |
| 2025-05-28 | 7.89 | 7.97 | 7.80 | 7.84 | 7.84 | qfq | 4,832,740 | 37,958,306 | -0.63% |
| 2025-05-27 | 7.90 | 8.01 | 7.82 | 7.89 | 7.89 | qfq | 6,183,600 | 48,761,659 | -0.25% |
| 2025-05-26 | 7.73 | 7.98 | 7.73 | 7.91 | 7.91 | qfq | 5,401,580 | 42,662,857 | 1.67% |
| 2025-05-23 | 7.90 | 7.99 | 7.75 | 7.78 | 7.78 | qfq | 6,203,720 | 48,782,374 | -2.02% |
| 2025-05-22 | 7.95 | 8.14 | 7.92 | 7.94 | 7.94 | qfq | 6,794,527 | 54,402,660 | -1.12% |
| 2025-05-21 | 8.05 | 8.08 | 7.93 | 8.03 | 8.03 | qfq | 5,269,480 | 42,159,378 | -0.86% |
| 2025-05-20 | 8.07 | 8.10 | 7.96 | 8.10 | 8.10 | qfq | 5,183,260 | 41,725,055 | 0.37% |
| 2025-05-19 | 8.03 | 8.07 | 7.87 | 8.07 | 8.07 | qfq | 6,142,720 | 49,098,014 | 1.13% |
| 2025-05-16 | 7.91 | 8.03 | 7.88 | 7.98 | 7.98 | qfq | 6,104,020 | 48,703,548 | 0.76% |
| 2025-05-15 | 7.98 | 8.08 | 7.88 | 7.92 | 7.92 | qfq | 5,975,120 | 47,391,906 | -1.00% |
| 2025-05-14 | 8.01 | 8.09 | 7.94 | 8.00 | 8.00 | qfq | 6,763,400 | 54,175,754 | -0.37% |
| 2025-05-13 | 8.16 | 8.20 | 8.01 | 8.03 | 8.03 | qfq | 5,640,440 | 45,595,328 | -0.62% |
| 2025-05-12 | 7.99 | 8.13 | 7.99 | 8.08 | 8.08 | qfq | 7,518,420 | 60,722,504 | 1.25% |
| 2025-05-09 | 8.03 | 8.09 | 7.90 | 7.98 | 7.98 | qfq | 7,558,580 | 60,313,373 | -1.36% |
| 2025-05-08 | 7.80 | 8.12 | 7.75 | 8.09 | 8.09 | qfq | 10,728,040 | 85,747,662 | 3.72% |
| 2025-05-07 | 7.81 | 7.89 | 7.73 | 7.80 | 7.80 | qfq | 7,338,560 | 57,236,291 | 0.52% |
| 2025-05-06 | 7.53 | 7.78 | 7.53 | 7.76 | 7.76 | qfq | 8,459,335 | 65,229,542 | 3.88% |
| 2025-04-30 | 7.36 | 7.54 | 7.34 | 7.47 | 7.47 | qfq | 6,122,280 | 45,770,278 | 1.49% |
| 2025-04-29 | 7.15 | 7.45 | 7.15 | 7.36 | 7.36 | qfq | 7,773,740 | 57,138,544 | 2.22% |
| 2025-04-28 | 7.13 | 7.26 | 7.13 | 7.20 | 7.20 | qfq | 9,676,060 | 69,614,296 | 1.12% |
| 2025-04-25 | 7.28 | 7.30 | 6.98 | 7.12 | 7.12 | qfq | 15,619,920 | 111,466,696 | -2.47% |
| 2025-04-24 | 7.15 | 7.40 | 7.07 | 7.30 | 7.30 | qfq | 15,059,160 | 109,624,075 | 1.81% |
| 2025-04-23 | 7.01 | 7.18 | 7.01 | 7.17 | 7.17 | qfq | 7,493,924 | 53,353,231 | 2.58% |
| 2025-04-22 | 7.02 | 7.07 | 6.94 | 6.99 | 6.99 | qfq | 5,551,720 | 38,847,762 | -0.43% |
| 2025-04-21 | 6.94 | 7.06 | 6.90 | 7.02 | 7.02 | qfq | 6,314,660 | 44,246,213 | 0.86% |
| 2025-04-18 | 6.89 | 7.06 | 6.78 | 6.96 | 6.96 | qfq | 7,618,703 | 52,892,056 | 0.87% |
| 2025-04-17 | 6.88 | 7.07 | 6.82 | 6.90 | 6.90 | qfq | 5,877,120 | 41,035,967 | 0.29% |
| 2025-04-16 | 7.01 | 7.05 | 6.73 | 6.88 | 6.88 | qfq | 7,585,440 | 52,239,667 | -2.41% |
| 2025-04-15 | 7.08 | 7.10 | 6.95 | 7.05 | 7.05 | qfq | 6,760,080 | 47,422,447 | 0.14% |
| 2025-04-14 | 7.09 | 7.19 | 6.98 | 7.04 | 7.04 | qfq | 8,724,140 | 61,811,405 | 2.33% |
| 2025-04-11 | 6.76 | 7.01 | 6.66 | 6.88 | 6.88 | qfq | 9,349,380 | 64,366,345 | 1.47% |
| 2025-04-10 | 6.78 | 6.96 | 6.75 | 6.78 | 6.78 | qfq | 11,116,900 | 76,214,645 | 2.73% |
| 2025-04-09 | 6.22 | 6.65 | 5.81 | 6.60 | 6.60 | qfq | 16,537,633 | 103,523,810 | 3.29% |
| 2025-04-08 | 6.26 | 6.62 | 6.21 | 6.39 | 6.39 | qfq | 15,201,090 | 97,417,783 | 3.06% |
| 2025-04-07 | 7.11 | 7.18 | 6.20 | 6.20 | 6.20 | qfq | 20,996,263 | 138,612,755 | -20.00% |
| 2025-04-03 | 7.81 | 7.93 | 7.69 | 7.75 | 7.75 | qfq | 8,335,700 | 65,057,229 | -1.27% |
| 2025-04-02 | 7.87 | 7.98 | 7.81 | 7.85 | 7.85 | qfq | 5,761,280 | 45,444,964 | 0.13% |
| 2025-04-01 | 7.90 | 8.05 | 7.83 | 7.84 | 7.84 | qfq | 9,051,500 | 71,672,800 | 0.00% |
| 2025-03-31 | 7.74 | 7.93 | 7.69 | 7.84 | 7.84 | qfq | 10,642,320 | 82,901,907 | 0.26% |
| 2025-03-28 | 8.06 | 8.16 | 7.82 | 7.82 | 7.82 | qfq | 9,338,879 | 74,124,327 | -2.74% |
| 2025-03-27 | 8.07 | 8.14 | 7.86 | 8.04 | 8.04 | qfq | 8,580,220 | 68,859,084 | -0.86% |
| 2025-03-26 | 7.98 | 8.18 | 7.97 | 8.11 | 8.11 | qfq | 9,855,300 | 80,058,930 | 1.63% |
| 2025-03-25 | 8.17 | 8.17 | 7.89 | 7.98 | 7.98 | qfq | 10,548,900 | 84,629,621 | -2.21% |
| 2025-03-24 | 8.55 | 8.60 | 7.94 | 8.16 | 8.16 | qfq | 15,897,340 | 130,656,784 | -4.56% |
| 2025-03-21 | 8.78 | 8.84 | 8.49 | 8.55 | 8.55 | qfq | 14,177,400 | 122,384,831 | -2.62% |
| 2025-03-20 | 8.88 | 8.89 | 8.77 | 8.78 | 8.78 | qfq | 9,633,400 | 84,963,815 | -0.79% |
| 2025-03-19 | 9.00 | 9.05 | 8.80 | 8.85 | 8.85 | qfq | 14,123,240 | 125,487,356 | -1.88% |
| 2025-03-18 | 8.95 | 9.14 | 8.95 | 9.02 | 9.02 | qfq | 13,886,720 | 125,427,093 | 1.12% |
| 2025-03-17 | 8.90 | 8.96 | 8.80 | 8.92 | 8.92 | qfq | 11,341,900 | 100,864,563 | 0.45% |
| 2025-03-14 | 8.75 | 8.99 | 8.60 | 8.88 | 8.88 | qfq | 16,007,286 | 141,087,099 | 1.02% |
| 2025-03-13 | 8.91 | 8.95 | 8.63 | 8.79 | 8.79 | qfq | 12,718,420 | 111,705,269 | -1.90% |
| 2025-03-12 | 8.97 | 9.03 | 8.87 | 8.96 | 8.96 | qfq | 17,308,060 | 155,259,666 | 0.00% |
| 2025-03-11 | 8.67 | 9.18 | 8.63 | 8.96 | 8.96 | qfq | 26,220,283 | 235,049,949 | 2.17% |
| 2025-03-10 | 8.61 | 8.83 | 8.61 | 8.77 | 8.77 | qfq | 12,860,558 | 112,300,308 | 1.98% |
| 2025-03-07 | 8.80 | 8.83 | 8.53 | 8.60 | 8.60 | qfq | 12,766,840 | 110,699,898 | -2.27% |
| 2025-03-06 | 8.64 | 8.89 | 8.64 | 8.80 | 8.80 | qfq | 19,787,235 | 174,468,518 | 2.21% |
| 2025-03-05 | 8.44 | 8.65 | 8.31 | 8.61 | 8.61 | qfq | 13,217,054 | 112,185,296 | 1.89% |
| 2025-03-04 | 8.20 | 8.46 | 8.15 | 8.45 | 8.45 | qfq | 10,562,831 | 88,096,481 | 2.55% |
| 2025-03-03 | 8.22 | 8.52 | 8.10 | 8.24 | 8.24 | qfq | 13,731,380 | 114,166,844 | 0.61% |
| 2025-02-28 | 8.68 | 8.72 | 8.15 | 8.19 | 8.19 | qfq | 17,469,600 | 146,422,696 | -6.19% |
| 2025-02-27 | 8.88 | 8.95 | 8.56 | 8.73 | 8.73 | qfq | 15,926,394 | 139,407,686 | -1.58% |
| 2025-02-26 | 8.74 | 8.90 | 8.67 | 8.87 | 8.87 | qfq | 17,506,774 | 153,668,146 | 1.84% |
| 2025-02-25 | 8.68 | 8.86 | 8.60 | 8.71 | 8.71 | qfq | 13,591,800 | 118,986,373 | -0.57% |
| 2025-02-24 | 8.86 | 8.86 | 8.63 | 8.76 | 8.76 | qfq | 18,343,380 | 159,833,067 | -1.13% |
| 2025-02-21 | 8.58 | 8.95 | 8.45 | 8.86 | 8.86 | qfq | 26,457,558 | 231,396,698 | 3.50% |
| 2025-02-20 | 8.45 | 8.59 | 8.39 | 8.56 | 8.56 | qfq | 12,125,882 | 102,767,495 | 1.06% |
| 2025-02-19 | 8.19 | 8.47 | 8.19 | 8.47 | 8.47 | qfq | 12,818,080 | 107,283,311 | 3.67% |
| 2025-02-18 | 8.51 | 8.63 | 8.15 | 8.17 | 8.17 | qfq | 16,292,736 | 136,762,759 | -4.00% |
| 2025-02-17 | 8.19 | 8.52 | 8.19 | 8.51 | 8.51 | qfq | 17,661,380 | 148,355,711 | 4.29% |
| 2025-02-14 | 8.21 | 8.32 | 8.12 | 8.16 | 8.16 | qfq | 8,685,040 | 71,308,621 | -0.85% |
| 2025-02-13 | 8.36 | 8.36 | 8.18 | 8.23 | 8.23 | qfq | 10,370,860 | 85,787,559 | -1.67% |
| 2025-02-12 | 8.28 | 8.37 | 8.23 | 8.37 | 8.37 | qfq | 10,271,820 | 85,307,199 | 0.84% |
| 2025-02-11 | 8.36 | 8.37 | 8.20 | 8.30 | 8.30 | qfq | 9,193,300 | 75,944,521 | -0.84% |
| 2025-02-10 | 8.24 | 8.37 | 8.20 | 8.37 | 8.37 | qfq | 12,420,935 | 102,942,568 | 1.95% |
| 2025-02-07 | 8.18 | 8.34 | 8.08 | 8.21 | 8.21 | qfq | 14,406,993 | 118,867,038 | 0.24% |
| 2025-02-06 | 8.00 | 8.22 | 7.93 | 8.19 | 8.19 | qfq | 13,418,580 | 109,066,058 | 2.50% |
| 2025-02-05 | 7.76 | 8.01 | 7.72 | 7.99 | 7.99 | qfq | 11,798,880 | 93,274,659 | 4.31% |
| 2025-01-27 | 8.02 | 8.15 | 7.64 | 7.66 | 7.66 | qfq | 12,281,020 | 96,228,506 | -4.49% |
| 2025-01-24 | 7.85 | 8.06 | 7.83 | 8.02 | 8.02 | qfq | 9,881,780 | 78,524,723 | 2.43% |
| 2025-01-23 | 8.05 | 8.19 | 7.83 | 7.83 | 7.83 | qfq | 12,515,440 | 100,741,702 | -1.39% |
| 2025-01-22 | 7.93 | 8.20 | 7.85 | 7.94 | 7.94 | qfq | 12,201,504 | 97,399,941 | -0.25% |
| 2025-01-21 | 8.03 | 8.11 | 7.79 | 7.96 | 7.96 | qfq | 14,878,566 | 117,912,670 | -2.21% |
| 2025-01-20 | 8.12 | 8.21 | 8.01 | 8.14 | 8.14 | qfq | 12,114,190 | 98,495,501 | 1.12% |
| 2025-01-17 | 7.90 | 8.15 | 7.89 | 8.05 | 8.05 | qfq | 14,185,984 | 113,960,646 | 1.39% |
| 2025-01-16 | 7.94 | 8.07 | 7.79 | 7.94 | 7.94 | qfq | 12,271,930 | 97,426,003 | 1.28% |
| 2025-01-15 | 8.04 | 8.10 | 7.80 | 7.84 | 7.84 | qfq | 9,314,980 | 73,659,212 | -1.75% |
| 2025-01-14 | 7.55 | 7.98 | 7.55 | 7.98 | 7.98 | qfq | 12,451,660 | 97,199,265 | 6.40% |
| 2025-01-13 | 7.48 | 7.54 | 7.22 | 7.50 | 7.50 | qfq | 10,427,880 | 77,376,674 | -1.06% |
| 2025-01-10 | 7.90 | 8.03 | 7.57 | 7.58 | 7.58 | qfq | 13,304,560 | 103,980,545 | -5.01% |
| 2025-01-09 | 7.66 | 8.24 | 7.66 | 7.98 | 7.98 | qfq | 19,635,058 | 158,075,102 | 3.37% |
| 2025-01-08 | 7.74 | 7.82 | 7.44 | 7.72 | 7.72 | qfq | 13,214,120 | 101,202,413 | -1.53% |
| 2025-01-07 | 7.34 | 7.85 | 7.30 | 7.84 | 7.84 | qfq | 16,562,735 | 125,546,872 | 7.54% |
| 2025-01-06 | 7.30 | 7.47 | 7.01 | 7.29 | 7.29 | qfq | 11,677,100 | 84,866,367 | -0.41% |
| 2025-01-03 | 7.86 | 7.95 | 7.27 | 7.32 | 7.32 | qfq | 16,164,240 | 122,319,885 | -6.63% |
| 2025-01-02 | 7.98 | 8.19 | 7.74 | 7.84 | 7.84 | qfq | 13,382,993 | 106,356,083 | -1.88% |
| 2024-12-31 | 8.60 | 8.60 | 7.99 | 7.99 | 7.99 | qfq | 18,794,430 | 154,113,674 | -6.55% |
| 2024-12-30 | 8.54 | 8.86 | 8.16 | 8.55 | 8.55 | qfq | 19,879,264 | 168,966,200 | -0.70% |
| 2024-12-27 | 8.74 | 9.00 | 8.58 | 8.61 | 8.61 | qfq | 19,079,380 | 167,518,685 | -1.49% |
| 2024-12-26 | 8.52 | 8.85 | 8.40 | 8.74 | 8.74 | qfq | 19,343,683 | 168,434,371 | 2.10% |
| 2024-12-25 | 8.97 | 8.98 | 8.31 | 8.56 | 8.56 | qfq | 26,094,546 | 223,516,006 | -5.52% |
| 2024-12-24 | 9.31 | 9.50 | 8.75 | 9.06 | 9.06 | qfq | 34,380,504 | 310,610,654 | -3.41% |
| 2024-12-23 | 10.08 | 10.25 | 9.20 | 9.38 | 9.38 | qfq | 39,424,126 | 379,596,781 | -7.50% |
| 2024-12-20 | 9.96 | 10.47 | 9.93 | 10.14 | 10.14 | qfq | 48,132,642 | 492,463,747 | 1.50% |
| 2024-12-19 | 9.80 | 10.15 | 9.68 | 9.99 | 9.99 | qfq | 48,492,501 | 480,977,344 | -1.87% |
| 2024-12-18 | 9.40 | 10.88 | 9.25 | 10.18 | 10.18 | qfq | 72,296,131 | 726,621,466 | 10.05% |
| 2024-12-17 | 9.05 | 9.88 | 8.93 | 9.25 | 9.25 | qfq | 46,098,127 | 434,065,920 | 1.54% |
| 2024-12-16 | 9.11 | 9.42 | 9.03 | 9.11 | 9.11 | qfq | 14,963,780 | 138,052,429 | 0.22% |
| 2024-12-13 | 9.22 | 9.31 | 9.06 | 9.09 | 9.09 | qfq | 11,132,260 | 101,995,137 | -2.47% |
| 2024-12-12 | 9.37 | 9.47 | 9.17 | 9.32 | 9.32 | qfq | 13,910,356 | 129,346,084 | 0.00% |
| 2024-12-11 | 9.20 | 9.39 | 9.18 | 9.32 | 9.32 | qfq | 13,656,540 | 126,924,309 | 1.30% |
| 2024-12-10 | 9.42 | 9.46 | 9.19 | 9.20 | 9.20 | qfq | 20,162,680 | 187,706,677 | 0.99% |
| 2024-12-09 | 9.18 | 9.24 | 8.99 | 9.11 | 9.11 | qfq | 10,581,140 | 96,456,428 | -0.98% |
| 2024-12-06 | 9.27 | 9.35 | 9.13 | 9.20 | 9.20 | qfq | 15,623,644 | 144,156,409 | -0.76% |
| 2024-12-05 | 8.99 | 9.34 | 8.88 | 9.27 | 9.27 | qfq | 17,026,155 | 156,700,952 | 2.77% |
| 2024-12-04 | 9.26 | 9.34 | 8.95 | 9.02 | 9.02 | qfq | 14,488,035 | 132,196,701 | -1.96% |
| 2024-12-03 | 9.17 | 9.34 | 9.04 | 9.20 | 9.20 | qfq | 16,785,276 | 154,281,077 | 0.11% |
| 2024-12-02 | 9.26 | 9.34 | 9.12 | 9.19 | 9.19 | qfq | 19,711,305 | 181,245,311 | -0.76% |
| 2024-11-29 | 8.90 | 9.26 | 8.73 | 9.26 | 9.26 | qfq | 24,395,560 | 221,602,893 | 4.04% |
| 2024-11-28 | 8.88 | 9.18 | 8.83 | 8.90 | 8.90 | qfq | 15,602,220 | 139,920,830 | 0.23% |
| 2024-11-27 | 8.75 | 8.89 | 8.40 | 8.88 | 8.88 | qfq | 16,898,740 | 145,522,575 | 0.57% |
| 2024-11-26 | 8.80 | 9.30 | 8.77 | 8.83 | 8.83 | qfq | 24,247,197 | 218,447,441 | 1.61% |
| 2024-11-25 | 8.57 | 8.69 | 8.33 | 8.69 | 8.69 | qfq | 12,475,040 | 105,869,751 | 2.84% |
| 2024-11-22 | 8.88 | 9.05 | 8.42 | 8.45 | 8.45 | qfq | 14,077,611 | 123,425,205 | -5.38% |
| 2024-11-21 | 8.96 | 9.07 | 8.76 | 8.93 | 8.93 | qfq | 11,004,831 | 98,338,557 | -0.89% |
| 2024-11-20 | 8.78 | 9.10 | 8.78 | 9.01 | 9.01 | qfq | 12,524,044 | 112,140,805 | 1.92% |
| 2024-11-19 | 8.52 | 8.84 | 8.42 | 8.84 | 8.84 | qfq | 13,137,802 | 113,633,339 | 4.00% |
| 2024-11-18 | 8.77 | 9.12 | 8.34 | 8.50 | 8.50 | qfq | 17,104,180 | 147,177,256 | -2.63% |
| 2024-11-15 | 8.90 | 9.10 | 8.70 | 8.73 | 8.73 | qfq | 13,315,540 | 119,037,241 | -2.35% |
| 2024-11-14 | 9.26 | 9.30 | 8.91 | 8.94 | 8.94 | qfq | 12,819,353 | 116,325,330 | -3.97% |
| 2024-11-13 | 9.30 | 9.47 | 9.01 | 9.31 | 9.31 | qfq | 16,409,120 | 151,406,610 | -0.53% |
| 2024-11-12 | 9.75 | 9.75 | 9.29 | 9.36 | 9.36 | qfq | 26,487,011 | 250,888,064 | -4.00% |
| 2024-11-11 | 9.17 | 9.87 | 9.13 | 9.75 | 9.75 | qfq | 36,121,579 | 345,688,347 | 6.21% |
| 2024-11-08 | 9.12 | 9.35 | 9.07 | 9.18 | 9.18 | qfq | 26,609,724 | 245,325,756 | 1.44% |
| 2024-11-07 | 9.00 | 9.24 | 8.90 | 9.05 | 9.05 | qfq | 29,967,724 | 270,627,214 | 2.03% |
| 2024-11-06 | 8.79 | 9.03 | 8.72 | 8.87 | 8.87 | qfq | 22,158,818 | 197,056,974 | 0.68% |
| 2024-11-05 | 8.67 | 8.85 | 8.55 | 8.81 | 8.81 | qfq | 18,441,660 | 161,062,279 | 2.09% |
| 2024-11-04 | 8.12 | 8.77 | 8.11 | 8.63 | 8.63 | qfq | 21,061,950 | 178,284,389 | 5.89% |
| 2024-11-01 | 8.86 | 8.91 | 8.12 | 8.15 | 8.15 | qfq | 19,882,456 | 165,946,612 | -7.07% |
| 2024-10-31 | 8.37 | 8.86 | 8.32 | 8.77 | 8.77 | qfq | 19,603,824 | 170,279,259 | 4.53% |
| 2024-10-30 | 8.48 | 8.57 | 8.22 | 8.39 | 8.39 | qfq | 15,831,240 | 132,900,671 | -1.87% |
| 2024-10-29 | 8.80 | 8.91 | 8.52 | 8.55 | 8.55 | qfq | 14,350,597 | 124,943,702 | -3.61% |
| 2024-10-28 | 8.80 | 8.95 | 8.66 | 8.87 | 8.87 | qfq | 14,898,180 | 130,968,758 | 0.80% |
| 2024-10-25 | 8.58 | 8.90 | 8.57 | 8.80 | 8.80 | qfq | 14,972,752 | 130,856,509 | 3.04% |
| 2024-10-24 | 8.52 | 8.62 | 8.39 | 8.54 | 8.54 | qfq | 13,325,376 | 113,300,262 | -0.58% |
| 2024-10-23 | 8.57 | 8.85 | 8.52 | 8.59 | 8.59 | qfq | 16,490,876 | 143,112,560 | -0.92% |
| 2024-10-22 | 8.91 | 9.02 | 8.53 | 8.67 | 8.67 | qfq | 19,001,817 | 166,290,923 | -0.80% |
| 2024-10-21 | 8.63 | 8.99 | 8.53 | 8.74 | 8.74 | qfq | 24,762,301 | 217,522,544 | 2.70% |
| 2024-10-18 | 8.12 | 8.72 | 8.04 | 8.51 | 8.51 | qfq | 27,995,494 | 235,679,579 | 6.24% |
| 2024-10-17 | 7.98 | 8.23 | 7.95 | 8.01 | 8.01 | qfq | 14,318,823 | 116,146,329 | 1.78% |
| 2024-10-16 | 7.80 | 8.08 | 7.77 | 7.87 | 7.87 | qfq | 13,286,731 | 105,315,027 | -1.63% |
| 2024-10-15 | 8.10 | 8.34 | 7.96 | 8.00 | 8.00 | qfq | 15,649,460 | 127,856,431 | -1.48% |
| 2024-10-14 | 7.76 | 8.13 | 7.75 | 8.12 | 8.12 | qfq | 16,638,053 | 132,306,193 | 4.77% |
| 2024-10-11 | 8.27 | 8.27 | 7.63 | 7.75 | 7.75 | qfq | 18,476,085 | 145,624,325 | -6.51% |
| 2024-10-10 | 8.37 | 8.69 | 8.24 | 8.29 | 8.29 | qfq | 23,742,140 | 199,777,421 | 0.97% |
| 2024-10-09 | 9.10 | 9.20 | 8.21 | 8.21 | 8.21 | qfq | 33,524,016 | 294,423,219 | -14.75% |
| 2024-10-08 | 9.80 | 9.80 | 8.60 | 9.63 | 9.63 | qfq | 46,062,132 | 426,773,703 | 17.01% |
| 2024-09-30 | 7.58 | 8.27 | 7.32 | 8.23 | 8.23 | qfq | 33,376,431 | 261,065,629 | 14.78% |
| 2024-09-27 | 6.95 | 7.30 | 6.86 | 7.17 | 7.17 | qfq | 19,893,235 | 140,691,942 | 5.44% |
| 2024-09-26 | 6.63 | 6.80 | 6.60 | 6.80 | 6.80 | qfq | 10,466,900 | 70,460,300 | 2.41% |
| 2024-09-25 | 6.59 | 6.83 | 6.57 | 6.64 | 6.64 | qfq | 15,159,040 | 101,511,619 | 1.07% |
| 2024-09-24 | 6.40 | 6.57 | 6.29 | 6.57 | 6.57 | qfq | 10,797,140 | 69,698,909 | 2.50% |
| 2024-09-23 | 6.33 | 6.45 | 6.24 | 6.41 | 6.41 | qfq | 6,305,411 | 40,194,734 | 1.26% |
| 2024-09-20 | 6.30 | 6.46 | 6.26 | 6.33 | 6.33 | qfq | 8,260,211 | 52,332,712 | 0.48% |
| 2024-09-19 | 6.25 | 6.32 | 6.19 | 6.30 | 6.30 | qfq | 7,003,720 | 43,975,188 | 1.45% |
| 2024-09-18 | 6.34 | 6.39 | 6.07 | 6.21 | 6.21 | qfq | 7,602,480 | 46,973,010 | -1.90% |
| 2024-09-13 | 6.48 | 6.56 | 6.33 | 6.33 | 6.33 | qfq | 6,327,271 | 40,586,185 | -2.91% |
| 2024-09-12 | 6.59 | 6.64 | 6.49 | 6.52 | 6.52 | qfq | 6,016,031 | 39,461,099 | -0.61% |
| 2024-09-11 | 6.54 | 6.63 | 6.52 | 6.56 | 6.56 | qfq | 6,053,100 | 39,730,579 | -0.91% |
| 2024-09-10 | 6.40 | 6.62 | 6.33 | 6.62 | 6.62 | qfq | 9,151,963 | 59,436,175 | 3.44% |
| 2024-09-09 | 6.64 | 6.64 | 6.33 | 6.40 | 6.40 | qfq | 7,897,800 | 50,654,785 | -1.08% |
| 2024-09-06 | 6.67 | 6.68 | 6.47 | 6.47 | 6.47 | qfq | 7,882,394 | 51,592,227 | -3.14% |
| 2024-09-05 | 6.51 | 6.74 | 6.50 | 6.68 | 6.68 | qfq | 9,755,300 | 64,723,342 | 2.45% |
| 2024-09-04 | 6.52 | 6.58 | 6.43 | 6.52 | 6.52 | qfq | 7,701,000 | 50,122,338 | -1.36% |
| 2024-09-03 | 6.50 | 6.62 | 6.45 | 6.61 | 6.61 | qfq | 7,793,420 | 51,083,984 | 2.01% |
| 2024-09-02 | 6.56 | 6.67 | 6.48 | 6.48 | 6.48 | qfq | 10,834,220 | 71,297,442 | -0.61% |
| 2024-08-30 | 6.37 | 6.64 | 6.37 | 6.52 | 6.52 | qfq | 10,506,136 | 68,848,022 | 2.19% |
| 2024-08-29 | 6.21 | 6.40 | 6.17 | 6.38 | 6.38 | qfq | 7,217,380 | 45,651,120 | 2.08% |
| 2024-08-28 | 6.14 | 6.29 | 6.10 | 6.25 | 6.25 | qfq | 8,685,820 | 54,051,405 | 1.46% |
| 2024-08-27 | 6.28 | 6.37 | 6.13 | 6.16 | 6.16 | qfq | 8,975,920 | 55,799,431 | -2.84% |
| 2024-08-26 | 6.29 | 6.39 | 6.25 | 6.34 | 6.34 | qfq | 6,922,555 | 43,879,899 | 1.12% |
| 2024-08-23 | 6.36 | 6.42 | 6.21 | 6.27 | 6.27 | qfq | 9,652,620 | 60,840,934 | -1.26% |
| 2024-08-22 | 6.48 | 6.54 | 6.30 | 6.35 | 6.35 | qfq | 8,149,560 | 52,056,910 | -1.85% |
| 2024-08-21 | 6.37 | 6.61 | 6.37 | 6.47 | 6.47 | qfq | 8,525,100 | 55,505,654 | 0.78% |
| 2024-08-20 | 6.53 | 6.61 | 6.39 | 6.42 | 6.42 | qfq | 8,630,198 | 55,778,695 | -1.83% |
| 2024-08-19 | 6.73 | 6.79 | 6.52 | 6.54 | 6.54 | qfq | 13,429,783 | 88,979,728 | -3.40% |
| 2024-08-16 | 6.76 | 6.91 | 6.76 | 6.77 | 6.77 | qfq | 10,882,180 | 74,372,238 | 0.45% |
| 2024-08-15 | 6.60 | 6.78 | 6.51 | 6.74 | 6.74 | qfq | 11,276,820 | 75,406,958 | 1.81% |
| 2024-08-14 | 6.56 | 6.68 | 6.54 | 6.62 | 6.62 | qfq | 9,638,924 | 63,813,104 | 1.07% |
| 2024-08-13 | 6.38 | 6.57 | 6.35 | 6.55 | 6.55 | qfq | 8,828,480 | 57,170,971 | 2.50% |
| 2024-08-12 | 6.42 | 6.51 | 6.33 | 6.39 | 6.39 | qfq | 8,304,023 | 53,160,572 | -1.54% |
| 2024-08-09 | 6.55 | 6.65 | 6.48 | 6.49 | 6.49 | qfq | 9,896,660 | 64,893,767 | 0.46% |
| 2024-08-08 | 6.54 | 6.58 | 6.35 | 6.46 | 6.46 | qfq | 11,748,780 | 75,786,783 | -1.97% |
| 2024-08-07 | 6.50 | 6.67 | 6.48 | 6.59 | 6.59 | qfq | 11,836,263 | 78,009,782 | 1.54% |
| 2024-08-06 | 6.52 | 6.57 | 6.40 | 6.49 | 6.49 | qfq | 11,011,900 | 71,321,036 | 1.09% |
| 2024-08-05 | 6.73 | 6.81 | 6.40 | 6.42 | 6.42 | qfq | 17,118,740 | 113,219,935 | -6.00% |
| 2024-08-02 | 7.03 | 7.09 | 6.83 | 6.83 | 6.83 | qfq | 18,381,911 | 128,019,830 | -4.21% |
| 2024-08-01 | 6.99 | 7.16 | 6.96 | 7.13 | 7.13 | qfq | 20,490,570 | 145,389,994 | 1.71% |
| 2024-07-31 | 6.86 | 7.03 | 6.80 | 7.01 | 7.01 | qfq | 18,684,826 | 129,627,827 | 2.04% |
| 2024-07-30 | 6.74 | 6.89 | 6.69 | 6.87 | 6.87 | qfq | 12,547,420 | 85,698,632 | 1.48% |
| 2024-07-29 | 6.73 | 6.85 | 6.63 | 6.77 | 6.77 | qfq | 10,175,820 | 68,645,571 | 0.74% |
| 2024-07-26 | 6.58 | 6.76 | 6.57 | 6.72 | 6.72 | qfq | 10,276,000 | 68,708,084 | 1.36% |
| 2024-07-25 | 6.57 | 6.70 | 6.44 | 6.63 | 6.63 | qfq | 12,002,680 | 78,864,570 | 0.30% |
| 2024-07-24 | 6.67 | 6.84 | 6.60 | 6.61 | 6.61 | qfq | 13,567,700 | 90,849,161 | -1.64% |
| 2024-07-23 | 6.90 | 7.07 | 6.72 | 6.72 | 6.72 | qfq | 15,290,860 | 105,388,296 | -3.03% |
| 2024-07-22 | 6.80 | 6.99 | 6.74 | 6.93 | 6.93 | qfq | 16,365,360 | 112,434,428 | 1.61% |
| 2024-07-19 | 6.59 | 6.92 | 6.52 | 6.82 | 6.82 | qfq | 17,379,179 | 118,345,625 | 3.18% |
| 2024-07-18 | 6.70 | 6.72 | 6.42 | 6.61 | 6.61 | qfq | 20,868,047 | 137,007,715 | -2.94% |
| 2024-07-17 | 7.22 | 7.24 | 6.80 | 6.81 | 6.81 | qfq | 27,496,360 | 191,888,064 | -7.09% |
| 2024-07-16 | 7.30 | 7.47 | 7.19 | 7.33 | 7.33 | qfq | 30,180,020 | 220,129,339 | -0.14% |
| 2024-07-15 | 7.11 | 7.77 | 6.77 | 7.34 | 7.34 | qfq | 44,063,485 | 318,247,531 | 4.26% |
| 2024-07-12 | 7.12 | 7.21 | 6.95 | 7.04 | 7.04 | qfq | 25,974,605 | 183,179,255 | -2.09% |
| 2024-07-11 | 7.17 | 7.26 | 7.01 | 7.19 | 7.19 | qfq | 28,163,151 | 201,759,843 | 1.84% |
| 2024-07-10 | 6.92 | 7.23 | 6.86 | 7.06 | 7.06 | qfq | 29,139,100 | 205,282,229 | -0.14% |
| 2024-07-09 | 6.83 | 7.10 | 6.70 | 7.07 | 7.07 | qfq | 28,578,352 | 197,888,313 | 4.74% |
| 2024-07-08 | 7.03 | 7.13 | 6.72 | 6.75 | 6.75 | qfq | 22,142,781 | 152,121,106 | -3.85% |
| 2024-07-05 | 7.17 | 7.17 | 6.80 | 7.02 | 7.02 | qfq | 24,012,805 | 167,882,317 | -2.09% |
| 2024-07-04 | 7.53 | 7.65 | 7.15 | 7.17 | 7.17 | qfq | 31,738,656 | 233,205,769 | -4.78% |
| 2024-07-03 | 7.86 | 7.91 | 7.50 | 7.53 | 7.53 | qfq | 38,527,043 | 295,104,125 | -6.92% |
| 2024-07-02 | 7.81 | 8.20 | 7.69 | 8.09 | 8.09 | qfq | 49,127,420 | 389,823,314 | 2.66% |
| 2024-07-01 | 8.23 | 8.28 | 7.62 | 7.88 | 7.88 | qfq | 51,677,183 | 405,583,574 | -4.37% |
| 2024-06-28 | 8.43 | 8.78 | 8.07 | 8.24 | 8.24 | qfq | 63,589,896 | 531,418,270 | -4.96% |
| 2024-06-27 | 9.33 | 9.48 | 8.62 | 8.67 | 8.67 | qfq | 77,680,780 | 700,985,207 | -9.02% |
| 2024-06-26 | 9.15 | 10.25 | 8.55 | 9.53 | 9.53 | qfq | 94,353,033 | 891,159,411 | 2.25% |
| 2024-06-25 | 10.00 | 10.41 | 9.20 | 9.32 | 9.32 | qfq | 119,354,120 | 1,170,639,820 | -3.12% |
| 2024-06-24 | 8.05 | 9.62 | 8.05 | 9.62 | 9.62 | qfq | 76,823,165 | 712,662,828 | 19.95% |
| 2024-06-21 | 8.23 | 8.92 | 8.01 | 8.02 | 8.02 | qfq | 59,051,539 | 499,421,162 | -12.45% |
| 2024-06-20 | 8.54 | 9.48 | 8.30 | 9.16 | 9.16 | qfq | 102,185,587 | 903,662,598 | 3.15% |
| 2024-06-19 | 7.80 | 8.88 | 7.80 | 8.88 | 8.88 | qfq | 87,288,555 | 749,142,581 | 20.00% |
| 2024-06-18 | 7.68 | 7.88 | 7.29 | 7.40 | 7.40 | qfq | 40,825,466 | 305,515,004 | 0.27% |
| 2024-06-17 | 7.17 | 7.50 | 7.09 | 7.38 | 7.38 | qfq | 32,850,782 | 240,554,180 | 1.79% |
| 2024-06-14 | 7.00 | 7.40 | 6.90 | 7.25 | 7.25 | qfq | 35,514,571 | 255,198,084 | 1.54% |
| 2024-06-13 | 6.93 | 7.31 | 6.93 | 7.14 | 7.14 | qfq | 36,160,716 | 258,272,474 | 2.15% |
| 2024-06-12 | 6.99 | 7.05 | 6.77 | 6.99 | 6.99 | qfq | 30,425,037 | 210,255,810 | 1.75% |
| 2024-06-11 | 6.39 | 6.90 | 6.06 | 6.87 | 6.87 | qfq | 39,432,897 | 259,181,796 | 7.51% |
| 2024-06-07 | 6.79 | 6.88 | 6.35 | 6.39 | 6.39 | qfq | 47,073,050 | 309,931,309 | -9.62% |
| 2024-06-06 | 6.26 | 7.46 | 6.23 | 7.07 | 7.07 | qfq | 58,992,543 | 422,216,610 | 13.67% |
| 2024-06-05 | 6.37 | 6.49 | 6.21 | 6.22 | 6.22 | qfq | 13,802,936 | 87,428,911 | -4.60% |
| 2024-06-04 | 6.79 | 6.88 | 6.41 | 6.52 | 6.52 | qfq | 24,132,457 | 158,823,041 | -7.52% |
| 2024-06-03 | 6.97 | 7.24 | 6.89 | 7.05 | 7.05 | qfq | 19,973,201 | 141,559,452 | 0.71% |
| 2024-05-31 | 6.80 | 7.06 | 6.76 | 7.00 | 7.00 | qfq | 15,148,040 | 105,578,784 | 2.79% |
| 2024-05-30 | 6.70 | 6.94 | 6.52 | 6.81 | 6.81 | qfq | 16,174,920 | 109,193,256 | -1.16% |
| 2024-05-29 | 6.88 | 7.21 | 6.81 | 6.89 | 6.89 | qfq | 21,090,425 | 148,153,264 | 2.38% |
| 2024-05-28 | 6.86 | 6.92 | 6.62 | 6.73 | 6.73 | qfq | 14,610,845 | 98,740,119 | -2.60% |
| 2024-05-27 | 7.00 | 7.27 | 6.60 | 6.91 | 6.91 | qfq | 19,176,744 | 131,811,209 | 2.67% |
| 2024-05-24 | 6.90 | 6.96 | 6.69 | 6.73 | 6.73 | qfq | 16,780,933 | 114,032,479 | -3.86% |
| 2024-05-23 | 7.29 | 7.36 | 6.90 | 7.00 | 7.00 | qfq | 25,403,877 | 178,776,344 | -4.50% |
| 2024-05-22 | 7.77 | 8.09 | 7.18 | 7.33 | 7.33 | qfq | 36,079,394 | 270,645,196 | 3.82% |
| 2024-05-21 | 6.95 | 7.08 | 6.85 | 7.06 | 7.06 | qfq | 8,100,590 | 56,548,578 | 1.29% |
| 2024-05-20 | 7.00 | 7.07 | 6.88 | 6.97 | 6.97 | qfq | 6,080,320 | 42,328,501 | 0.00% |
| 2024-05-17 | 6.71 | 6.97 | 6.65 | 6.97 | 6.97 | qfq | 7,074,245 | 48,577,474 | 3.72% |
| 2024-05-16 | 6.54 | 6.79 | 6.54 | 6.72 | 6.72 | qfq | 6,732,360 | 45,287,240 | 2.75% |
| 2024-05-15 | 6.54 | 6.69 | 6.47 | 6.54 | 6.54 | qfq | 4,800,301 | 31,672,919 | -0.76% |
| 2024-05-14 | 6.58 | 6.77 | 6.55 | 6.59 | 6.59 | qfq | 5,843,557 | 38,690,431 | 0.92% |
| 2024-05-13 | 6.73 | 6.80 | 6.46 | 6.53 | 6.53 | qfq | 9,762,348 | 64,386,079 | -4.39% |
| 2024-05-10 | 7.15 | 7.16 | 6.81 | 6.83 | 6.83 | qfq | 8,549,614 | 59,163,363 | -4.21% |
| 2024-05-09 | 6.94 | 7.40 | 6.91 | 7.13 | 7.13 | qfq | 9,946,919 | 71,085,370 | 3.03% |
| 2024-05-08 | 7.03 | 7.13 | 6.89 | 6.92 | 6.92 | qfq | 6,810,700 | 47,617,997 | -1.56% |
| 2024-05-07 | 7.01 | 7.10 | 6.94 | 7.03 | 7.03 | qfq | 6,495,104 | 45,586,562 | 0.00% |
| 2024-05-06 | 6.87 | 7.13 | 6.87 | 7.03 | 7.03 | qfq | 9,292,500 | 64,939,715 | 2.78% |
| 2024-04-30 | 6.98 | 7.02 | 6.70 | 6.84 | 6.84 | qfq | 9,902,147 | 67,697,594 | -1.72% |
| 2024-04-29 | 6.66 | 6.98 | 6.65 | 6.96 | 6.96 | qfq | 10,098,280 | 69,527,074 | 4.50% |
| 2024-04-26 | 6.44 | 6.77 | 6.32 | 6.66 | 6.66 | qfq | 13,398,039 | 88,444,506 | 4.06% |
| 2024-04-25 | 6.32 | 6.49 | 6.22 | 6.40 | 6.40 | qfq | 13,405,689 | 85,621,852 | 1.11% |
| 2024-04-24 | 6.11 | 6.36 | 5.96 | 6.33 | 6.33 | qfq | 22,242,485 | 137,518,528 | -4.24% |
| 2024-04-23 | 6.16 | 6.66 | 6.13 | 6.61 | 6.61 | qfq | 14,375,186 | 92,323,726 | 8.18% |
| 2024-04-22 | 6.18 | 6.20 | 5.84 | 6.11 | 6.11 | qfq | 7,888,161 | 47,841,154 | -1.13% |
| 2024-04-19 | 6.29 | 6.36 | 6.11 | 6.18 | 6.18 | qfq | 9,401,380 | 58,259,777 | -2.68% |
| 2024-04-18 | 6.53 | 6.59 | 6.25 | 6.35 | 6.35 | qfq | 12,385,902 | 79,098,433 | -3.20% |
| 2024-04-17 | 5.79 | 6.60 | 5.79 | 6.56 | 6.56 | qfq | 17,929,004 | 113,675,054 | 17.14% |
| 2024-04-16 | 6.32 | 6.38 | 5.58 | 5.60 | 5.60 | qfq | 15,208,127 | 87,978,149 | -11.81% |
| 2024-04-15 | 6.86 | 6.96 | 6.20 | 6.35 | 6.35 | qfq | 12,415,035 | 80,088,824 | -7.57% |
| 2024-04-12 | 6.95 | 7.05 | 6.85 | 6.87 | 6.87 | qfq | 6,125,283 | 42,599,639 | -0.58% |
| 2024-04-11 | 6.90 | 7.08 | 6.83 | 6.91 | 6.91 | qfq | 6,118,931 | 42,656,996 | -0.58% |
| 2024-04-10 | 7.26 | 7.30 | 6.82 | 6.95 | 6.95 | qfq | 8,121,420 | 56,878,879 | -4.79% |
| 2024-04-09 | 7.16 | 7.30 | 7.15 | 7.30 | 7.30 | qfq | 6,052,337 | 43,776,213 | 1.96% |
| 2024-04-08 | 7.56 | 7.59 | 7.14 | 7.16 | 7.16 | qfq | 9,643,927 | 70,133,796 | -5.67% |
| 2024-04-03 | 7.81 | 7.86 | 7.46 | 7.59 | 7.59 | qfq | 9,363,096 | 71,177,150 | -2.94% |
| 2024-04-02 | 7.95 | 8.04 | 7.70 | 7.82 | 7.82 | qfq | 8,833,883 | 69,042,763 | -1.51% |
| 2024-04-01 | 7.70 | 8.00 | 7.67 | 7.94 | 7.94 | qfq | 10,380,674 | 82,057,034 | 3.66% |
| 2024-03-29 | 7.47 | 7.66 | 7.39 | 7.66 | 7.66 | qfq | 7,568,680 | 56,970,720 | 2.41% |
| 2024-03-28 | 7.17 | 7.62 | 7.14 | 7.48 | 7.48 | qfq | 12,524,972 | 92,831,052 | 4.76% |
| 2024-03-27 | 7.68 | 7.68 | 7.14 | 7.14 | 7.14 | qfq | 13,002,150 | 95,494,769 | -7.39% |
| 2024-03-26 | 7.63 | 8.00 | 7.50 | 7.71 | 7.71 | qfq | 15,084,689 | 116,840,687 | 0.78% |
| 2024-03-25 | 8.10 | 8.10 | 7.60 | 7.65 | 7.65 | qfq | 19,455,794 | 153,127,042 | -6.93% |
| 2024-03-22 | 8.11 | 8.45 | 8.07 | 8.22 | 8.22 | qfq | 23,459,256 | 193,231,625 | 1.11% |
| 2024-03-21 | 8.06 | 8.20 | 7.96 | 8.13 | 8.13 | qfq | 15,369,666 | 124,261,663 | -0.37% |
| 2024-03-20 | 8.10 | 8.27 | 8.03 | 8.16 | 8.16 | qfq | 17,978,351 | 146,275,862 | 1.37% |
| 2024-03-19 | 7.91 | 8.24 | 7.85 | 8.05 | 8.05 | qfq | 24,492,971 | 196,806,716 | 2.55% |
| 2024-03-18 | 7.68 | 7.86 | 7.68 | 7.85 | 7.85 | qfq | 13,339,224 | 103,662,210 | 2.48% |
| 2024-03-15 | 7.51 | 7.66 | 7.40 | 7.66 | 7.66 | qfq | 11,438,962 | 86,278,208 | 1.32% |
| 2024-03-14 | 7.70 | 7.73 | 7.41 | 7.56 | 7.56 | qfq | 14,485,635 | 109,789,073 | -2.45% |
| 2024-03-13 | 7.70 | 7.84 | 7.60 | 7.75 | 7.75 | qfq | 16,706,238 | 129,094,369 | 0.65% |
| 2024-03-12 | 7.63 | 7.81 | 7.60 | 7.70 | 7.70 | qfq | 16,351,072 | 125,600,468 | 0.26% |
| 2024-03-11 | 7.50 | 7.68 | 7.43 | 7.68 | 7.68 | qfq | 15,573,029 | 117,842,960 | 1.19% |
| 2024-03-08 | 7.31 | 7.60 | 7.23 | 7.59 | 7.59 | qfq | 15,973,019 | 119,523,098 | 3.83% |
| 2024-03-07 | 7.49 | 7.57 | 7.26 | 7.31 | 7.31 | qfq | 12,656,373 | 94,174,882 | -1.62% |
| 2024-03-06 | 7.35 | 7.50 | 7.22 | 7.43 | 7.43 | qfq | 12,845,940 | 94,676,516 | 0.27% |
| 2024-03-05 | 7.56 | 7.83 | 7.34 | 7.41 | 7.41 | qfq | 18,410,527 | 138,995,498 | -3.64% |
| 2024-03-04 | 7.54 | 7.71 | 7.40 | 7.69 | 7.69 | qfq | 22,660,392 | 172,273,919 | 2.40% |
| 2024-03-01 | 7.45 | 7.73 | 7.34 | 7.51 | 7.51 | qfq | 22,404,642 | 168,219,182 | 0.81% |
| 2024-02-29 | 7.10 | 7.52 | 7.02 | 7.45 | 7.45 | qfq | 26,776,447 | 197,199,669 | 4.20% |
| 2024-02-28 | 8.01 | 8.12 | 7.09 | 7.15 | 7.15 | qfq | 41,078,450 | 315,992,048 | -12.05% |
| 2024-02-27 | 7.84 | 8.24 | 7.76 | 8.13 | 8.13 | qfq | 42,808,361 | 340,892,324 | 0.49% |
| 2024-02-26 | 9.54 | 9.54 | 8.09 | 8.09 | 8.09 | qfq | 63,054,496 | 541,928,303 | -5.49% |
| 2024-02-23 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | qfq | 5,928,254 | 50,745,854 | 20.06% |
| 2024-02-22 | 5.93 | 7.13 | 5.93 | 7.13 | 7.13 | qfq | 14,854,933 | 101,128,992 | 20.03% |
| 2024-02-21 | 5.68 | 6.20 | 5.61 | 5.94 | 5.94 | qfq | 15,706,880 | 94,205,949 | 3.30% |
| 2024-02-20 | 5.73 | 5.77 | 5.45 | 5.75 | 5.75 | qfq | 12,466,965 | 70,580,747 | 0.70% |
| 2024-02-19 | 5.46 | 5.84 | 5.46 | 5.71 | 5.71 | qfq | 20,907,842 | 117,949,054 | 5.94% |
| 2024-02-08 | 4.66 | 5.42 | 4.55 | 5.39 | 5.39 | qfq | 25,575,730 | 126,228,668 | 16.41% |
| 2024-02-07 | 5.06 | 5.14 | 4.51 | 4.63 | 4.63 | qfq | 24,854,418 | 118,664,869 | -8.32% |
| 2024-02-06 | 5.08 | 5.29 | 4.60 | 5.05 | 5.05 | qfq | 23,800,670 | 116,127,539 | -1.94% |
| 2024-02-05 | 6.17 | 6.20 | 4.99 | 5.15 | 5.15 | qfq | 25,415,801 | 135,746,321 | -15.85% |
| 2024-02-02 | 6.60 | 6.79 | 5.85 | 6.12 | 6.12 | qfq | 13,656,360 | 85,799,369 | -7.27% |
| 2024-02-01 | 6.80 | 6.81 | 6.49 | 6.60 | 6.60 | qfq | 11,478,107 | 76,088,060 | -2.65% |
| 2024-01-31 | 7.31 | 7.37 | 6.78 | 6.78 | 6.78 | qfq | 11,473,309 | 80,587,030 | -8.13% |
| 2024-01-30 | 7.65 | 7.72 | 7.36 | 7.38 | 7.38 | qfq | 5,945,280 | 44,901,473 | -4.40% |
| 2024-01-29 | 8.16 | 8.22 | 7.70 | 7.72 | 7.72 | qfq | 6,543,380 | 51,478,806 | -5.28% |
| 2024-01-26 | 8.23 | 8.33 | 8.10 | 8.15 | 8.15 | qfq | 5,315,700 | 43,733,414 | -0.97% |
| 2024-01-25 | 7.83 | 8.26 | 7.76 | 8.23 | 8.23 | qfq | 8,221,340 | 66,130,319 | 4.97% |
| 2024-01-24 | 7.85 | 7.96 | 7.48 | 7.84 | 7.84 | qfq | 9,930,120 | 76,678,771 | 0.26% |
| 2024-01-23 | 7.86 | 8.05 | 7.74 | 7.82 | 7.82 | qfq | 7,422,140 | 58,241,735 | -1.01% |
| 2024-01-22 | 8.58 | 8.61 | 7.84 | 7.90 | 7.90 | qfq | 8,646,890 | 70,825,800 | -8.03% |
| 2024-01-19 | 8.66 | 8.76 | 8.54 | 8.59 | 8.59 | qfq | 5,497,977 | 47,481,469 | -1.04% |
| 2024-01-18 | 8.81 | 8.91 | 8.41 | 8.68 | 8.68 | qfq | 8,136,120 | 70,095,349 | -2.25% |
| 2024-01-17 | 9.14 | 9.18 | 8.88 | 8.88 | 8.88 | qfq | 4,659,060 | 41,893,123 | -2.84% |
| 2024-01-16 | 9.25 | 9.25 | 8.96 | 9.14 | 9.14 | qfq | 4,133,122 | 37,577,805 | -0.98% |
| 2024-01-15 | 9.22 | 9.29 | 9.11 | 9.23 | 9.23 | qfq | 3,934,400 | 36,210,523 | -0.43% |
| 2024-01-12 | 9.41 | 9.47 | 9.24 | 9.27 | 9.27 | qfq | 3,720,560 | 34,786,728 | -1.28% |
| 2024-01-11 | 9.15 | 9.42 | 9.11 | 9.39 | 9.39 | qfq | 4,873,700 | 45,356,916 | 2.74% |
| 2024-01-10 | 9.35 | 9.35 | 9.05 | 9.14 | 9.14 | qfq | 4,812,006 | 44,078,808 | -1.93% |
| 2024-01-09 | 9.31 | 9.47 | 9.26 | 9.32 | 9.32 | qfq | 4,366,211 | 40,901,509 | 0.22% |
| 2024-01-08 | 9.65 | 9.65 | 9.29 | 9.30 | 9.30 | qfq | 4,511,280 | 42,496,964 | -3.43% |
| 2024-01-05 | 9.83 | 9.99 | 9.60 | 9.63 | 9.63 | qfq | 4,047,106 | 39,520,307 | -2.13% |
| 2024-01-04 | 9.91 | 9.93 | 9.80 | 9.84 | 9.84 | qfq | 3,202,300 | 31,517,774 | -0.51% |
| 2024-01-03 | 10.05 | 10.09 | 9.81 | 9.89 | 9.89 | qfq | 4,906,060 | 48,705,998 | -2.08% |
| 2024-01-02 | 10.06 | 10.13 | 10.01 | 10.10 | 10.10 | qfq | 4,420,353 | 44,481,478 | 0.40% |
| 2023-12-29 | 9.81 | 10.10 | 9.74 | 10.06 | 10.06 | qfq | 5,555,683 | 55,545,104 | 2.86% |
| 2023-12-28 | 9.55 | 9.85 | 9.49 | 9.78 | 9.78 | qfq | 4,492,920 | 43,579,364 | 2.52% |
| 2023-12-27 | 9.37 | 9.57 | 9.36 | 9.54 | 9.54 | qfq | 2,900,900 | 27,488,664 | 1.81% |
| 2023-12-26 | 9.62 | 9.62 | 9.34 | 9.37 | 9.37 | qfq | 3,799,040 | 35,774,877 | -1.99% |
| 2023-12-25 | 9.62 | 9.70 | 9.52 | 9.56 | 9.56 | qfq | 3,031,609 | 29,055,093 | -0.62% |
| 2023-12-22 | 9.82 | 9.90 | 9.60 | 9.62 | 9.62 | qfq | 3,941,160 | 38,283,831 | -2.14% |
| 2023-12-21 | 9.75 | 9.92 | 9.58 | 9.83 | 9.83 | qfq | 5,131,542 | 49,955,532 | 0.61% |
| 2023-12-20 | 9.85 | 9.98 | 9.76 | 9.77 | 9.77 | qfq | 3,839,855 | 37,883,614 | -0.51% |
| 2023-12-19 | 9.70 | 9.89 | 9.70 | 9.82 | 9.82 | qfq | 4,351,800 | 42,570,819 | 0.82% |
| 2023-12-18 | 9.90 | 9.98 | 9.72 | 9.74 | 9.74 | qfq | 4,706,760 | 46,216,319 | -1.91% |
| 2023-12-15 | 9.99 | 10.04 | 9.87 | 9.93 | 9.93 | qfq | 4,024,040 | 40,065,366 | -0.70% |
| 2023-12-14 | 10.04 | 10.14 | 9.99 | 10.00 | 10.00 | qfq | 3,831,180 | 38,506,724 | -0.10% |
| 2023-12-13 | 10.17 | 10.17 | 9.97 | 10.01 | 10.01 | qfq | 4,705,139 | 47,249,521 | -1.57% |
| 2023-12-12 | 10.22 | 10.29 | 10.09 | 10.17 | 10.17 | qfq | 5,384,280 | 54,826,566 | -0.29% |
| 2023-12-11 | 10.23 | 10.23 | 9.96 | 10.20 | 10.20 | qfq | 8,559,775 | 86,468,168 | -0.68% |
| 2023-12-08 | 10.15 | 10.47 | 10.15 | 10.27 | 10.27 | qfq | 9,522,506 | 98,170,358 | 1.38% |
| 2023-12-07 | 10.10 | 10.22 | 10.06 | 10.13 | 10.13 | qfq | 5,744,594 | 58,168,472 | 0.20% |
| 2023-12-06 | 10.14 | 10.23 | 10.08 | 10.11 | 10.11 | qfq | 5,310,199 | 53,898,141 | 0.00% |
| 2023-12-05 | 10.41 | 10.43 | 10.10 | 10.11 | 10.11 | qfq | 7,274,146 | 74,514,030 | -3.07% |
| 2023-12-04 | 10.51 | 10.63 | 10.43 | 10.43 | 10.43 | qfq | 4,960,232 | 52,017,156 | -0.86% |
| 2023-12-01 | 10.47 | 10.60 | 10.40 | 10.52 | 10.52 | qfq | 5,251,640 | 55,082,460 | 0.10% |
| 2023-11-30 | 10.67 | 10.71 | 10.35 | 10.51 | 10.51 | qfq | 6,450,580 | 67,857,182 | -1.68% |
| 2023-11-29 | 10.70 | 10.92 | 10.65 | 10.69 | 10.69 | qfq | 6,256,084 | 67,416,189 | -0.37% |
| 2023-11-28 | 10.53 | 10.87 | 10.50 | 10.73 | 10.73 | qfq | 8,555,620 | 91,873,977 | 1.51% |
| 2023-11-27 | 10.40 | 10.66 | 10.36 | 10.57 | 10.57 | qfq | 7,896,119 | 83,293,968 | 1.05% |
| 2023-11-24 | 10.66 | 10.73 | 10.43 | 10.46 | 10.46 | qfq | 7,893,475 | 83,180,159 | -2.61% |
| 2023-11-23 | 10.53 | 10.82 | 10.47 | 10.74 | 10.74 | qfq | 10,503,632 | 111,963,834 | 2.19% |
| 2023-11-22 | 10.66 | 10.73 | 10.44 | 10.51 | 10.51 | qfq | 13,865,910 | 146,379,113 | -1.87% |
| 2023-11-21 | 11.01 | 11.25 | 10.66 | 10.71 | 10.71 | qfq | 21,006,084 | 227,117,169 | -2.28% |
| 2023-11-20 | 11.11 | 11.30 | 10.94 | 10.96 | 10.96 | qfq | 35,966,849 | 399,822,640 | 0.46% |
| 2023-11-17 | 10.50 | 11.06 | 10.49 | 10.91 | 10.91 | qfq | 24,959,552 | 270,759,874 | 3.51% |
| 2023-11-16 | 10.64 | 10.74 | 10.49 | 10.54 | 10.54 | qfq | 9,313,980 | 98,549,956 | -1.40% |
| 2023-11-15 | 10.58 | 10.98 | 10.56 | 10.69 | 10.69 | qfq | 12,053,388 | 129,391,093 | 1.42% |
| 2023-11-14 | 10.34 | 10.61 | 10.31 | 10.54 | 10.54 | qfq | 8,949,591 | 93,965,254 | 0.86% |
| 2023-11-13 | 10.49 | 10.65 | 10.34 | 10.45 | 10.45 | qfq | 9,490,640 | 98,919,680 | 1.36% |
| 2023-11-10 | 10.17 | 10.41 | 10.14 | 10.31 | 10.31 | qfq | 8,193,554 | 84,512,551 | 1.08% |
| 2023-11-09 | 10.28 | 10.40 | 10.14 | 10.20 | 10.20 | qfq | 5,998,281 | 61,473,320 | -0.78% |
| 2023-11-08 | 10.38 | 10.42 | 10.21 | 10.28 | 10.28 | qfq | 6,071,738 | 62,583,366 | -1.25% |
| 2023-11-07 | 10.31 | 10.43 | 10.26 | 10.41 | 10.41 | qfq | 6,507,001 | 67,353,787 | 0.87% |
| 2023-11-06 | 10.12 | 10.34 | 10.11 | 10.32 | 10.32 | qfq | 9,219,721 | 94,534,028 | 2.18% |
| 2023-11-03 | 9.75 | 10.14 | 9.74 | 10.10 | 10.10 | qfq | 8,498,540 | 85,181,165 | 3.70% |
| 2023-11-02 | 9.94 | 10.04 | 9.73 | 9.74 | 9.74 | qfq | 5,705,734 | 56,244,219 | -2.21% |
| 2023-11-01 | 9.78 | 10.05 | 9.71 | 9.96 | 9.96 | qfq | 7,336,466 | 73,010,251 | 1.63% |
| 2023-10-31 | 9.97 | 10.04 | 9.75 | 9.80 | 9.80 | qfq | 6,118,946 | 60,383,541 | -1.31% |
| 2023-10-30 | 9.44 | 9.96 | 9.40 | 9.93 | 9.93 | qfq | 9,487,118 | 92,678,584 | 4.42% |
| 2023-10-27 | 9.30 | 9.56 | 9.16 | 9.51 | 9.51 | qfq | 9,118,588 | 85,222,785 | 1.71% |
| 2023-10-26 | 9.29 | 9.38 | 9.15 | 9.35 | 9.35 | qfq | 6,349,895 | 58,734,111 | -0.11% |
| 2023-10-25 | 9.34 | 9.49 | 9.29 | 9.36 | 9.36 | qfq | 5,946,302 | 55,728,981 | 0.00% |
| 2023-10-24 | 9.11 | 9.48 | 8.97 | 9.36 | 9.36 | qfq | 8,318,556 | 77,015,850 | 3.54% |
| 2023-10-23 | 9.36 | 9.42 | 8.98 | 9.04 | 9.04 | qfq | 7,128,440 | 65,269,596 | -4.14% |
| 2023-10-20 | 9.83 | 9.83 | 9.39 | 9.43 | 9.43 | qfq | 11,045,940 | 105,691,070 | -4.26% |
| 2023-10-19 | 9.60 | 10.17 | 9.57 | 9.85 | 9.85 | qfq | 11,822,436 | 117,391,111 | 2.39% |
| 2023-10-18 | 9.80 | 9.84 | 9.60 | 9.62 | 9.62 | qfq | 4,618,309 | 44,674,843 | -2.24% |
| 2023-10-17 | 9.90 | 9.95 | 9.71 | 9.84 | 9.84 | qfq | 4,861,042 | 47,675,071 | -0.61% |
| 2023-10-16 | 10.20 | 10.23 | 9.80 | 9.90 | 9.90 | qfq | 8,035,423 | 79,865,921 | -2.56% |
| 2023-10-13 | 9.98 | 10.19 | 9.92 | 10.16 | 10.16 | qfq | 7,886,473 | 79,785,756 | 1.20% |
| 2023-10-12 | 9.98 | 10.06 | 9.89 | 10.04 | 10.04 | qfq | 5,197,737 | 51,910,632 | 0.70% |
| 2023-10-11 | 10.02 | 10.03 | 9.85 | 9.97 | 9.97 | qfq | 6,626,520 | 65,916,197 | -0.50% |
| 2023-10-10 | 9.80 | 10.04 | 9.79 | 10.02 | 10.02 | qfq | 9,032,555 | 89,791,892 | 2.24% |
| 2023-10-09 | 9.73 | 9.92 | 9.62 | 9.80 | 9.80 | qfq | 6,535,241 | 63,740,458 | 0.72% |
| 2023-09-28 | 9.44 | 9.77 | 9.40 | 9.73 | 9.73 | qfq | 7,159,940 | 69,096,628 | 3.40% |
| 2023-09-27 | 9.40 | 9.52 | 9.33 | 9.41 | 9.41 | qfq | 4,636,980 | 43,779,117 | -0.32% |
| 2023-09-26 | 9.65 | 9.71 | 9.42 | 9.44 | 9.44 | qfq | 5,130,700 | 48,719,695 | -2.38% |
| 2023-09-25 | 9.75 | 9.88 | 9.62 | 9.67 | 9.67 | qfq | 6,096,634 | 59,258,334 | -0.31% |
| 2023-09-22 | 9.32 | 9.73 | 9.30 | 9.70 | 9.70 | qfq | 7,211,253 | 68,995,417 | 3.52% |
| 2023-09-21 | 9.30 | 9.46 | 9.29 | 9.37 | 9.37 | qfq | 4,328,020 | 40,560,945 | 0.43% |
| 2023-09-20 | 9.41 | 9.51 | 9.32 | 9.33 | 9.33 | qfq | 4,253,840 | 39,947,546 | -1.27% |
| 2023-09-19 | 9.62 | 9.73 | 9.40 | 9.45 | 9.45 | qfq | 7,012,528 | 66,577,661 | -2.28% |
| 2023-09-18 | 9.60 | 9.83 | 9.53 | 9.67 | 9.67 | qfq | 8,191,834 | 79,553,518 | 0.10% |
| 2023-09-15 | 9.75 | 9.89 | 9.58 | 9.66 | 9.66 | qfq | 9,095,748 | 88,160,611 | -0.72% |
| 2023-09-14 | 9.89 | 10.02 | 9.66 | 9.73 | 9.73 | qfq | 11,757,716 | 114,997,638 | -2.99% |
| 2023-09-13 | 10.40 | 10.43 | 9.92 | 10.03 | 10.03 | qfq | 24,498,886 | 248,340,246 | -5.91% |
| 2023-09-12 | 10.40 | 10.86 | 10.14 | 10.66 | 10.66 | qfq | 31,744,889 | 332,499,543 | 6.18% |
| 2023-09-11 | 10.07 | 10.18 | 9.99 | 10.04 | 10.04 | qfq | 5,495,800 | 55,227,759 | -0.59% |
| 2023-09-08 | 10.05 | 10.13 | 9.97 | 10.10 | 10.10 | qfq | 6,828,220 | 68,782,335 | 1.81% |
| 2023-09-07 | 10.08 | 10.11 | 9.90 | 9.92 | 9.92 | qfq | 6,912,647 | 69,094,434 | -2.36% |
| 2023-09-06 | 9.90 | 10.17 | 9.87 | 10.16 | 10.16 | qfq | 8,181,845 | 82,497,021 | 2.32% |
| 2023-09-05 | 9.84 | 10.05 | 9.80 | 9.93 | 9.93 | qfq | 6,645,440 | 66,063,810 | 0.71% |
| 2023-09-04 | 9.71 | 9.86 | 9.65 | 9.86 | 9.86 | qfq | 6,359,958 | 62,041,042 | 2.18% |
| 2023-09-01 | 9.65 | 9.72 | 9.53 | 9.65 | 9.65 | qfq | 4,685,295 | 45,067,967 | 0.52% |
| 2023-08-31 | 9.57 | 9.68 | 9.43 | 9.60 | 9.60 | qfq | 6,787,800 | 65,128,491 | 0.84% |
| 2023-08-30 | 9.31 | 9.70 | 9.29 | 9.52 | 9.52 | qfq | 10,583,775 | 100,890,498 | 2.92% |
| 2023-08-29 | 8.70 | 9.28 | 8.65 | 9.25 | 9.25 | qfq | 10,012,120 | 91,323,651 | 5.59% |
| 2023-08-28 | 9.41 | 9.44 | 8.75 | 8.76 | 8.76 | qfq | 8,221,035 | 74,441,385 | -1.24% |
| 2023-08-25 | 9.10 | 9.18 | 8.81 | 8.87 | 8.87 | qfq | 5,947,486 | 53,324,300 | -3.59% |
| 2023-08-24 | 9.25 | 9.34 | 9.12 | 9.20 | 9.20 | qfq | 3,349,003 | 30,961,065 | -0.11% |
| 2023-08-23 | 9.44 | 9.47 | 9.21 | 9.21 | 9.21 | qfq | 3,252,205 | 30,240,555 | -2.95% |
| 2023-08-22 | 9.40 | 9.51 | 9.18 | 9.49 | 9.49 | qfq | 5,333,247 | 49,817,426 | 1.50% |
| 2023-08-21 | 9.41 | 9.57 | 9.34 | 9.35 | 9.35 | qfq | 3,748,720 | 35,429,389 | -0.95% |
| 2023-08-18 | 9.60 | 9.67 | 9.43 | 9.44 | 9.44 | qfq | 4,386,557 | 41,994,153 | -1.77% |
| 2023-08-17 | 9.32 | 9.62 | 9.31 | 9.61 | 9.61 | qfq | 4,401,760 | 41,848,544 | 2.45% |
| 2023-08-16 | 9.45 | 9.55 | 9.37 | 9.38 | 9.38 | qfq | 4,196,944 | 39,670,206 | -1.37% |
| 2023-08-15 | 9.73 | 9.75 | 9.46 | 9.51 | 9.51 | qfq | 5,517,184 | 52,713,744 | -1.86% |
| 2023-08-14 | 9.65 | 9.74 | 9.52 | 9.69 | 9.69 | qfq | 4,498,381 | 43,297,225 | 0.31% |
| 2023-08-11 | 9.85 | 9.89 | 9.65 | 9.66 | 9.66 | qfq | 4,682,484 | 45,754,665 | -1.73% |
| 2023-08-10 | 9.83 | 9.90 | 9.79 | 9.83 | 9.83 | qfq | 4,048,425 | 39,845,374 | 0.51% |
| 2023-08-09 | 10.03 | 10.06 | 9.78 | 9.78 | 9.78 | qfq | 7,500,829 | 74,109,390 | -2.40% |
| 2023-08-08 | 10.15 | 10.21 | 10.01 | 10.02 | 10.02 | qfq | 4,527,001 | 45,647,569 | -1.18% |
| 2023-08-07 | 10.13 | 10.24 | 10.11 | 10.14 | 10.14 | qfq | 4,233,707 | 43,071,850 | -0.10% |
| 2023-08-04 | 10.09 | 10.24 | 10.06 | 10.15 | 10.15 | qfq | 6,409,501 | 65,116,161 | 0.50% |
| 2023-08-03 | 10.16 | 10.26 | 10.00 | 10.10 | 10.10 | qfq | 7,210,341 | 72,937,532 | -0.59% |
| 2023-08-02 | 10.07 | 10.20 | 10.07 | 10.16 | 10.16 | qfq | 4,685,508 | 47,525,671 | 0.10% |
| 2023-08-01 | 10.09 | 10.24 | 9.93 | 10.15 | 10.15 | qfq | 7,326,187 | 74,060,574 | 0.69% |
| 2023-07-31 | 10.15 | 10.19 | 10.03 | 10.08 | 10.08 | qfq | 8,822,314 | 89,170,749 | -0.59% |
| 2023-07-28 | 10.15 | 10.21 | 9.94 | 10.14 | 10.14 | qfq | 7,437,775 | 74,943,974 | 0.10% |
| 2023-07-27 | 10.29 | 10.40 | 10.11 | 10.13 | 10.13 | qfq | 7,902,291 | 80,929,192 | -1.94% |
| 2023-07-26 | 10.61 | 10.64 | 10.23 | 10.33 | 10.33 | qfq | 11,507,288 | 119,256,412 | -3.46% |
| 2023-07-25 | 10.50 | 10.80 | 10.46 | 10.70 | 10.70 | qfq | 10,349,147 | 110,240,014 | 2.49% |
| 2023-07-24 | 10.19 | 10.63 | 10.16 | 10.44 | 10.44 | qfq | 9,667,128 | 100,969,044 | 0.58% |
| 2023-07-21 | 10.72 | 10.95 | 10.35 | 10.38 | 10.38 | qfq | 14,934,163 | 157,933,794 | -3.17% |
| 2023-07-20 | 11.40 | 11.41 | 10.70 | 10.72 | 10.72 | qfq | 22,477,221 | 246,123,683 | -5.88% |
| 2023-07-19 | 11.50 | 11.82 | 11.33 | 11.39 | 11.39 | qfq | 19,799,762 | 226,719,018 | -3.23% |
| 2023-07-18 | 11.99 | 12.36 | 11.66 | 11.77 | 11.77 | qfq | 27,087,812 | 325,073,776 | -1.51% |