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
格林精密300968.SZ
最近收盘价11.162026-07-17
最近交易日2026-07-17
成交量（股）46,777,218
成交额（元）529,186,103
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-28 | 2025-06-06 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-07 | cash_dividend | 0.05 | — | — | — | 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 | 10.59 | 12.01 | 10.38 | 11.16 | 11.16 | qfq | 46,777,218 | 529,186,103 | 8.98% |
| 2026-07-16 | 9.05 | 10.24 | 9.04 | 10.24 | 10.24 | qfq | 16,265,350 | 164,026,361 | 20.05% |
| 2026-07-15 | 8.52 | 8.71 | 8.36 | 8.53 | 8.53 | qfq | 4,302,000 | 36,755,197 | 0.12% |
| 2026-07-14 | 8.33 | 8.52 | 8.13 | 8.52 | 8.52 | qfq | 6,628,800 | 55,213,115 | 2.28% |
| 2026-07-13 | 8.86 | 8.88 | 8.30 | 8.33 | 8.33 | qfq | 6,825,484 | 58,315,496 | -5.77% |
| 2026-07-10 | 8.90 | 9.17 | 8.72 | 8.84 | 8.84 | qfq | 7,351,300 | 66,026,394 | 0.23% |
| 2026-07-09 | 8.70 | 8.85 | 8.43 | 8.82 | 8.82 | qfq | 8,535,500 | 73,895,617 | 1.38% |
| 2026-07-08 | 8.83 | 8.93 | 8.70 | 8.70 | 8.70 | qfq | 6,351,900 | 55,846,512 | -1.47% |
| 2026-07-07 | 9.21 | 9.28 | 8.81 | 8.83 | 8.83 | qfq | 7,589,834 | 68,261,481 | -4.85% |
| 2026-07-06 | 9.55 | 9.65 | 9.21 | 9.28 | 9.28 | qfq | 4,865,545 | 45,649,836 | -3.03% |
| 2026-07-03 | 9.46 | 9.69 | 9.37 | 9.57 | 9.57 | qfq | 6,508,891 | 61,931,882 | 1.27% |
| 2026-07-02 | 9.62 | 9.86 | 9.41 | 9.45 | 9.45 | qfq | 7,924,198 | 76,377,652 | -2.17% |
| 2026-07-01 | 9.64 | 9.85 | 9.41 | 9.66 | 9.66 | qfq | 7,506,836 | 72,354,306 | 0.21% |
| 2026-06-30 | 9.42 | 9.77 | 9.20 | 9.64 | 9.64 | qfq | 5,996,694 | 57,766,443 | 2.34% |
| 2026-06-29 | 9.80 | 9.90 | 9.23 | 9.42 | 9.42 | qfq | 8,638,695 | 81,751,106 | -4.07% |
| 2026-06-26 | 10.19 | 10.19 | 9.67 | 9.82 | 9.82 | qfq | 8,852,209 | 87,096,515 | -3.54% |
| 2026-06-25 | 10.26 | 10.50 | 10.12 | 10.18 | 10.18 | qfq | 6,252,830 | 64,098,252 | -1.64% |
| 2026-06-24 | 10.59 | 10.73 | 10.15 | 10.35 | 10.35 | qfq | 5,791,612 | 60,108,883 | -3.54% |
| 2026-06-23 | 10.64 | 10.90 | 10.59 | 10.73 | 10.73 | qfq | 5,627,781 | 60,589,282 | -0.09% |
| 2026-06-22 | 10.70 | 10.97 | 10.30 | 10.74 | 10.74 | qfq | 8,095,723 | 85,667,663 | -0.56% |
| 2026-06-18 | 10.98 | 11.07 | 10.69 | 10.80 | 10.80 | qfq | 6,254,371 | 68,026,097 | -2.44% |
| 2026-06-17 | 10.66 | 11.24 | 10.66 | 11.07 | 11.07 | qfq | 8,004,404 | 88,209,681 | 2.31% |
| 2026-06-16 | 10.58 | 10.92 | 10.34 | 10.82 | 10.82 | qfq | 6,324,100 | 67,367,667 | 2.27% |
| 2026-06-15 | 10.41 | 10.78 | 10.36 | 10.58 | 10.58 | qfq | 6,870,000 | 72,950,802 | 2.12% |
| 2026-06-12 | 10.50 | 11.00 | 10.26 | 10.36 | 10.36 | qfq | 8,709,362 | 91,907,158 | 0.97% |
| 2026-06-11 | 10.50 | 10.51 | 10.09 | 10.26 | 10.26 | qfq | 7,095,782 | 72,541,562 | -2.29% |
| 2026-06-10 | 10.97 | 10.97 | 10.34 | 10.50 | 10.50 | qfq | 8,205,333 | 86,673,859 | -5.23% |
| 2026-06-09 | 10.95 | 11.26 | 10.65 | 11.08 | 11.08 | qfq | 9,308,548 | 102,249,675 | 2.78% |
| 2026-06-08 | 11.11 | 11.36 | 10.71 | 10.78 | 10.78 | qfq | 9,847,401 | 108,397,036 | -5.44% |
| 2026-06-05 | 11.13 | 11.75 | 10.80 | 11.40 | 11.40 | qfq | 10,821,600 | 122,241,733 | 1.69% |
| 2026-06-04 | 11.30 | 11.90 | 11.12 | 11.21 | 11.21 | qfq | 9,505,200 | 108,113,446 | -1.84% |
| 2026-06-03 | 11.88 | 12.13 | 11.32 | 11.42 | 11.42 | qfq | 13,589,333 | 158,438,668 | -4.83% |
| 2026-06-02 | 12.01 | 13.10 | 11.80 | 12.00 | 12.00 | qfq | 18,927,518 | 230,496,613 | 2.04% |
| 2026-06-01 | 10.97 | 12.36 | 10.91 | 11.76 | 11.76 | qfq | 18,837,971 | 223,294,059 | 9.40% |
| 2026-05-29 | 11.67 | 11.77 | 10.69 | 10.75 | 10.75 | qfq | 9,020,861 | 99,653,780 | -7.33% |
| 2026-05-28 | 11.46 | 11.85 | 11.36 | 11.60 | 11.60 | qfq | 6,542,800 | 75,551,733 | 0.43% |
| 2026-05-27 | 11.88 | 12.13 | 11.48 | 11.55 | 11.55 | qfq | 7,163,060 | 84,148,668 | -2.78% |
| 2026-05-26 | 12.02 | 12.33 | 11.70 | 11.88 | 11.88 | qfq | 5,918,400 | 70,817,713 | -2.38% |
| 2026-05-25 | 12.12 | 12.29 | 11.95 | 12.17 | 12.17 | qfq | 5,433,100 | 65,912,993 | 0.41% |
| 2026-05-22 | 11.85 | 12.25 | 11.77 | 12.12 | 12.12 | qfq | 6,527,700 | 78,369,702 | 2.19% |
| 2026-05-21 | 12.48 | 12.76 | 11.79 | 11.86 | 11.86 | qfq | 7,126,300 | 87,378,946 | -4.35% |
| 2026-05-20 | 12.70 | 12.78 | 12.37 | 12.40 | 12.40 | qfq | 5,502,194 | 68,613,786 | -3.05% |
| 2026-05-19 | 12.68 | 12.85 | 12.42 | 12.79 | 12.79 | qfq | 5,983,605 | 75,682,688 | 0.71% |
| 2026-05-18 | 12.60 | 12.83 | 12.49 | 12.70 | 12.70 | qfq | 6,402,583 | 80,913,274 | 0.63% |
| 2026-05-15 | 12.78 | 13.01 | 12.54 | 12.62 | 12.62 | qfq | 7,881,537 | 100,346,314 | -0.86% |
| 2026-05-14 | 12.96 | 13.12 | 12.73 | 12.73 | 12.73 | qfq | 8,449,530 | 109,089,540 | -1.77% |
| 2026-05-13 | 13.02 | 13.29 | 12.75 | 12.96 | 12.96 | qfq | 11,882,883 | 155,035,427 | -1.37% |
| 2026-05-12 | 12.80 | 13.29 | 12.62 | 13.14 | 13.14 | qfq | 13,594,694 | 176,248,897 | 2.98% |
| 2026-05-11 | 12.50 | 13.02 | 12.38 | 12.76 | 12.76 | qfq | 11,863,221 | 151,471,243 | 3.66% |
| 2026-05-08 | 12.18 | 12.42 | 12.03 | 12.31 | 12.31 | qfq | 5,812,804 | 71,316,771 | 1.07% |
| 2026-05-07 | 11.98 | 12.20 | 11.91 | 12.18 | 12.18 | qfq | 5,139,400 | 62,171,055 | 2.10% |
| 2026-05-06 | 11.89 | 12.07 | 11.81 | 11.93 | 11.93 | qfq | 4,510,685 | 53,955,543 | 1.19% |
| 2026-04-30 | 11.68 | 11.92 | 11.51 | 11.79 | 11.79 | qfq | 3,526,180 | 41,321,890 | 0.94% |
| 2026-04-29 | 11.48 | 11.79 | 11.40 | 11.68 | 11.68 | qfq | 4,584,152 | 53,609,442 | 1.74% |
| 2026-04-28 | 11.71 | 11.87 | 11.40 | 11.48 | 11.48 | qfq | 5,890,354 | 68,161,312 | -2.63% |
| 2026-04-27 | 11.69 | 11.82 | 11.00 | 11.79 | 11.79 | qfq | 10,888,600 | 124,037,602 | -0.08% |
| 2026-04-24 | 11.63 | 11.88 | 11.62 | 11.80 | 11.80 | qfq | 3,624,754 | 42,616,930 | 0.85% |
| 2026-04-23 | 12.03 | 12.08 | 11.66 | 11.70 | 11.70 | qfq | 3,490,300 | 41,152,441 | -2.74% |
| 2026-04-22 | 11.91 | 12.07 | 11.85 | 12.03 | 12.03 | qfq | 3,434,861 | 41,142,585 | 0.75% |
| 2026-04-21 | 12.01 | 12.06 | 11.84 | 11.94 | 11.94 | qfq | 3,864,600 | 46,045,506 | -1.00% |
| 2026-04-20 | 12.13 | 12.22 | 12.03 | 12.06 | 12.06 | qfq | 3,541,400 | 42,872,739 | -0.66% |
| 2026-04-17 | 12.18 | 12.18 | 12.03 | 12.14 | 12.14 | qfq | 3,215,963 | 38,952,733 | -0.33% |
| 2026-04-16 | 12.12 | 12.21 | 12.03 | 12.18 | 12.18 | qfq | 3,536,600 | 42,939,834 | 0.50% |
| 2026-04-15 | 12.18 | 12.35 | 12.08 | 12.12 | 12.12 | qfq | 4,559,816 | 55,626,964 | 0.50% |
| 2026-04-14 | 12.06 | 12.15 | 11.94 | 12.06 | 12.06 | qfq | 3,483,930 | 41,976,754 | 1.01% |
| 2026-04-13 | 11.81 | 11.98 | 11.75 | 11.94 | 11.94 | qfq | 3,487,000 | 41,525,018 | 0.42% |
| 2026-04-10 | 11.91 | 12.05 | 11.87 | 11.89 | 11.89 | qfq | 3,608,367 | 43,113,910 | 0.68% |
| 2026-04-09 | 11.72 | 12.11 | 11.68 | 11.81 | 11.81 | qfq | 6,460,597 | 76,629,245 | -0.17% |
| 2026-04-08 | 11.57 | 11.83 | 11.54 | 11.83 | 11.83 | qfq | 5,112,700 | 59,850,167 | 4.23% |
| 2026-04-07 | 11.18 | 11.42 | 11.10 | 11.35 | 11.35 | qfq | 3,779,199 | 42,731,861 | 2.53% |
| 2026-04-03 | 11.35 | 11.48 | 11.04 | 11.07 | 11.07 | qfq | 3,778,377 | 42,110,172 | -2.47% |
| 2026-04-02 | 11.60 | 11.64 | 11.22 | 11.35 | 11.35 | qfq | 3,342,000 | 38,112,729 | -2.41% |
| 2026-04-01 | 11.60 | 11.67 | 11.46 | 11.63 | 11.63 | qfq | 3,615,900 | 41,896,060 | 2.38% |
| 2026-03-31 | 11.62 | 11.74 | 11.34 | 11.36 | 11.36 | qfq | 3,279,000 | 37,845,880 | -1.82% |
| 2026-03-30 | 11.40 | 11.58 | 11.31 | 11.57 | 11.57 | qfq | 2,715,400 | 31,181,699 | 0.00% |
| 2026-03-27 | 11.28 | 11.59 | 11.22 | 11.57 | 11.57 | qfq | 3,114,988 | 35,691,093 | 1.67% |
| 2026-03-26 | 11.72 | 11.83 | 11.36 | 11.38 | 11.38 | qfq | 4,331,100 | 49,984,908 | -2.98% |
| 2026-03-25 | 11.65 | 11.80 | 11.62 | 11.73 | 11.73 | qfq | 3,952,306 | 46,368,498 | 1.65% |
| 2026-03-24 | 11.50 | 11.59 | 11.22 | 11.54 | 11.54 | qfq | 4,851,980 | 55,370,616 | 2.94% |
| 2026-03-23 | 11.98 | 11.99 | 11.17 | 11.21 | 11.21 | qfq | 9,939,093 | 115,640,813 | -8.19% |
| 2026-03-20 | 12.78 | 12.79 | 12.19 | 12.21 | 12.21 | qfq | 5,492,734 | 68,260,464 | -3.48% |
| 2026-03-19 | 12.62 | 12.87 | 12.53 | 12.65 | 12.65 | qfq | 5,240,500 | 66,546,935 | -0.71% |
| 2026-03-18 | 12.69 | 12.85 | 12.49 | 12.74 | 12.74 | qfq | 4,083,815 | 51,682,285 | 1.11% |
| 2026-03-17 | 12.97 | 12.99 | 12.59 | 12.60 | 12.60 | qfq | 4,419,377 | 56,346,277 | -2.40% |
| 2026-03-16 | 12.76 | 12.91 | 12.63 | 12.91 | 12.91 | qfq | 3,028,391 | 38,656,751 | 1.57% |
| 2026-03-13 | 12.75 | 12.96 | 12.69 | 12.71 | 12.71 | qfq | 3,000,999 | 38,458,513 | -0.94% |
| 2026-03-12 | 13.05 | 13.07 | 12.82 | 12.83 | 12.83 | qfq | 3,520,679 | 45,437,525 | -1.69% |
| 2026-03-11 | 13.20 | 13.36 | 13.04 | 13.05 | 13.05 | qfq | 4,366,600 | 57,526,351 | -0.99% |
| 2026-03-10 | 12.98 | 13.20 | 12.95 | 13.18 | 13.18 | qfq | 4,348,562 | 57,084,929 | 2.97% |
| 2026-03-09 | 12.72 | 12.88 | 12.49 | 12.80 | 12.80 | qfq | 5,082,457 | 64,246,761 | -1.39% |
| 2026-03-06 | 12.94 | 12.99 | 12.78 | 12.98 | 12.98 | qfq | 3,652,700 | 47,174,022 | 0.54% |
| 2026-03-05 | 12.86 | 13.15 | 12.85 | 12.91 | 12.91 | qfq | 5,862,608 | 76,224,850 | 2.54% |
| 2026-03-04 | 12.57 | 12.84 | 12.47 | 12.59 | 12.59 | qfq | 5,215,457 | 65,829,361 | -0.87% |
| 2026-03-03 | 13.48 | 13.57 | 12.69 | 12.70 | 12.70 | qfq | 8,145,800 | 106,458,358 | -5.51% |
| 2026-03-02 | 13.90 | 14.05 | 13.42 | 13.44 | 13.44 | qfq | 8,288,700 | 112,807,962 | -4.68% |
| 2026-02-27 | 14.15 | 14.17 | 14.00 | 14.10 | 14.10 | qfq | 5,613,129 | 79,115,591 | -0.28% |
| 2026-02-26 | 14.18 | 14.20 | 14.08 | 14.14 | 14.14 | qfq | 4,603,583 | 65,048,955 | 0.07% |
| 2026-02-25 | 14.18 | 14.26 | 14.05 | 14.13 | 14.13 | qfq | 4,866,678 | 68,858,234 | 0.14% |
| 2026-02-24 | 14.05 | 14.14 | 13.90 | 14.11 | 14.11 | qfq | 4,501,957 | 63,163,186 | 1.29% |
| 2026-02-13 | 13.90 | 14.18 | 13.86 | 13.93 | 13.93 | qfq | 4,997,618 | 70,285,461 | -0.50% |
| 2026-02-12 | 14.04 | 14.06 | 13.86 | 14.00 | 14.00 | qfq | 3,405,748 | 47,680,349 | 0.07% |
| 2026-02-11 | 14.02 | 14.12 | 13.95 | 13.99 | 13.99 | qfq | 3,361,500 | 47,214,940 | -0.21% |
| 2026-02-10 | 14.05 | 14.14 | 14.00 | 14.02 | 14.02 | qfq | 4,068,731 | 57,242,819 | -0.21% |
| 2026-02-09 | 13.87 | 14.06 | 13.82 | 14.05 | 14.05 | qfq | 4,696,338 | 65,735,167 | 2.48% |
| 2026-02-06 | 13.70 | 13.87 | 13.58 | 13.71 | 13.71 | qfq | 4,240,649 | 58,261,118 | 0.07% |
| 2026-02-05 | 13.87 | 13.90 | 13.69 | 13.70 | 13.70 | qfq | 4,246,171 | 58,495,071 | -1.23% |
| 2026-02-04 | 13.95 | 14.02 | 13.77 | 13.87 | 13.87 | qfq | 4,672,373 | 64,871,505 | -0.64% |
| 2026-02-03 | 13.89 | 13.98 | 13.79 | 13.96 | 13.96 | qfq | 4,190,191 | 58,265,096 | 1.68% |
| 2026-02-02 | 14.01 | 14.15 | 13.71 | 13.73 | 13.73 | qfq | 6,739,689 | 93,999,507 | -2.97% |
| 2026-01-30 | 14.13 | 14.22 | 13.82 | 14.15 | 14.15 | qfq | 6,594,550 | 92,565,627 | 0.21% |
| 2026-01-29 | 14.40 | 14.60 | 14.05 | 14.12 | 14.12 | qfq | 8,347,004 | 119,374,129 | -2.01% |
| 2026-01-28 | 14.65 | 14.82 | 14.40 | 14.41 | 14.41 | qfq | 7,475,190 | 108,594,591 | -2.24% |
| 2026-01-27 | 14.80 | 14.85 | 14.32 | 14.74 | 14.74 | qfq | 8,191,300 | 119,456,174 | -0.47% |
| 2026-01-26 | 15.34 | 15.34 | 14.68 | 14.81 | 14.81 | qfq | 9,955,297 | 148,689,432 | -3.20% |
| 2026-01-23 | 14.97 | 15.38 | 14.88 | 15.30 | 15.30 | qfq | 9,827,921 | 149,218,586 | 2.20% |
| 2026-01-22 | 14.72 | 15.10 | 14.72 | 14.97 | 14.97 | qfq | 7,931,722 | 118,463,662 | 1.77% |
| 2026-01-21 | 14.54 | 14.82 | 14.44 | 14.71 | 14.71 | qfq | 5,986,207 | 87,987,278 | 0.75% |
| 2026-01-20 | 15.08 | 15.12 | 14.45 | 14.60 | 14.60 | qfq | 10,716,521 | 157,745,161 | -3.25% |
| 2026-01-19 | 15.10 | 15.15 | 14.90 | 15.09 | 15.09 | qfq | 7,421,366 | 111,715,615 | -0.26% |
| 2026-01-16 | 15.29 | 15.29 | 14.88 | 15.13 | 15.13 | qfq | 10,524,710 | 158,533,574 | -0.20% |
| 2026-01-15 | 15.34 | 15.59 | 14.98 | 15.16 | 15.16 | qfq | 11,484,120 | 174,389,994 | -2.00% |
| 2026-01-14 | 15.28 | 15.90 | 15.24 | 15.47 | 15.47 | qfq | 18,677,749 | 290,663,876 | 1.58% |
| 2026-01-13 | 15.96 | 15.98 | 15.18 | 15.23 | 15.23 | qfq | 18,272,150 | 283,319,545 | -5.52% |
| 2026-01-12 | 15.41 | 16.23 | 15.41 | 16.12 | 16.12 | qfq | 21,239,079 | 337,064,062 | 4.95% |
| 2026-01-09 | 15.03 | 15.38 | 14.96 | 15.36 | 15.36 | qfq | 14,033,742 | 214,008,290 | 2.06% |
| 2026-01-08 | 14.80 | 15.15 | 14.70 | 15.05 | 15.05 | qfq | 10,327,216 | 154,577,495 | 1.62% |
| 2026-01-07 | 15.06 | 15.06 | 14.74 | 14.81 | 14.81 | qfq | 10,192,165 | 151,407,348 | -1.79% |
| 2026-01-06 | 14.89 | 15.19 | 14.86 | 15.08 | 15.08 | qfq | 12,057,809 | 181,269,658 | 1.28% |
| 2026-01-05 | 14.93 | 15.00 | 14.82 | 14.89 | 14.89 | qfq | 10,450,524 | 155,517,900 | 0.00% |
| 2025-12-31 | 15.36 | 15.51 | 14.80 | 14.89 | 14.89 | qfq | 12,492,139 | 187,292,472 | 0.20% |
| 2025-12-30 | 14.91 | 14.95 | 14.71 | 14.86 | 14.86 | qfq | 7,967,405 | 118,270,870 | -0.47% |
| 2025-12-29 | 14.87 | 14.95 | 14.74 | 14.93 | 14.93 | qfq | 7,838,646 | 116,592,739 | 0.40% |
| 2025-12-26 | 14.90 | 15.02 | 14.76 | 14.87 | 14.87 | qfq | 8,362,769 | 124,465,923 | -0.80% |
| 2025-12-25 | 15.05 | 15.06 | 14.78 | 14.99 | 14.99 | qfq | 11,750,440 | 175,479,542 | -0.40% |
| 2025-12-24 | 13.89 | 15.10 | 13.89 | 15.05 | 15.05 | qfq | 24,082,295 | 354,978,151 | 7.81% |
| 2025-12-23 | 14.26 | 14.37 | 13.89 | 13.96 | 13.96 | qfq | 7,818,300 | 110,072,176 | -1.90% |
| 2025-12-22 | 14.25 | 14.40 | 14.16 | 14.23 | 14.23 | qfq | 6,924,302 | 98,873,219 | -0.49% |
| 2025-12-19 | 14.45 | 14.57 | 14.27 | 14.30 | 14.30 | qfq | 9,768,992 | 140,730,203 | -1.92% |
| 2025-12-18 | 13.80 | 14.93 | 13.73 | 14.58 | 14.58 | qfq | 18,030,481 | 261,259,546 | 4.82% |
| 2025-12-17 | 13.84 | 13.97 | 13.50 | 13.91 | 13.91 | qfq | 8,579,758 | 117,523,341 | 0.51% |
| 2025-12-16 | 14.00 | 14.18 | 13.80 | 13.84 | 13.84 | qfq | 6,788,695 | 94,366,777 | -1.77% |
| 2025-12-15 | 14.19 | 14.38 | 13.95 | 14.09 | 14.09 | qfq | 6,157,900 | 87,053,091 | -0.70% |
| 2025-12-12 | 14.40 | 14.51 | 14.08 | 14.19 | 14.19 | qfq | 10,849,120 | 154,862,862 | -1.73% |
| 2025-12-11 | 15.00 | 15.13 | 14.42 | 14.44 | 14.44 | qfq | 11,985,366 | 176,436,527 | -3.60% |
| 2025-12-10 | 15.15 | 15.37 | 14.81 | 14.98 | 14.98 | qfq | 12,188,257 | 182,852,838 | -2.41% |
| 2025-12-09 | 15.40 | 15.68 | 15.26 | 15.35 | 15.35 | qfq | 17,821,848 | 274,374,445 | -3.22% |
| 2025-12-08 | 15.25 | 15.98 | 15.11 | 15.86 | 15.86 | qfq | 24,532,488 | 383,342,153 | 4.00% |
| 2025-12-05 | 15.10 | 15.39 | 14.71 | 15.25 | 15.25 | qfq | 14,006,933 | 211,470,422 | 1.46% |
| 2025-12-04 | 15.28 | 15.66 | 14.86 | 15.03 | 15.03 | qfq | 17,419,576 | 263,314,987 | -2.21% |
| 2025-12-03 | 15.42 | 15.73 | 15.15 | 15.37 | 15.37 | qfq | 21,285,528 | 326,873,856 | -1.98% |
| 2025-12-02 | 15.45 | 16.00 | 15.22 | 15.68 | 15.68 | qfq | 36,120,245 | 567,253,596 | 1.69% |
| 2025-12-01 | 14.34 | 15.52 | 14.11 | 15.42 | 15.42 | qfq | 31,912,500 | 483,084,564 | 6.57% |
| 2025-11-28 | 15.19 | 15.22 | 14.37 | 14.47 | 14.47 | qfq | 16,032,139 | 234,626,383 | -1.30% |
| 2025-11-27 | 14.55 | 15.15 | 14.55 | 14.66 | 14.66 | qfq | 19,592,327 | 291,053,999 | 1.45% |
| 2025-11-26 | 14.57 | 14.93 | 14.43 | 14.45 | 14.45 | qfq | 14,351,779 | 210,347,334 | -1.43% |
| 2025-11-25 | 14.39 | 14.71 | 14.33 | 14.66 | 14.66 | qfq | 15,192,690 | 221,153,001 | 1.81% |
| 2025-11-24 | 14.35 | 14.51 | 14.06 | 14.40 | 14.40 | qfq | 13,745,989 | 196,509,173 | 1.12% |
| 2025-11-21 | 14.25 | 14.89 | 14.18 | 14.24 | 14.24 | qfq | 19,830,326 | 286,587,330 | -2.00% |
| 2025-11-20 | 13.70 | 14.87 | 13.61 | 14.53 | 14.53 | qfq | 25,943,094 | 374,853,903 | 6.37% |
| 2025-11-19 | 14.18 | 14.18 | 13.65 | 13.66 | 13.66 | qfq | 10,773,000 | 148,960,435 | -3.80% |
| 2025-11-18 | 13.94 | 14.58 | 13.81 | 14.20 | 14.20 | qfq | 13,975,696 | 198,336,566 | 1.87% |
| 2025-11-17 | 13.85 | 13.95 | 13.71 | 13.94 | 13.94 | qfq | 4,934,895 | 68,523,604 | 1.46% |
| 2025-11-14 | 13.68 | 13.99 | 13.65 | 13.74 | 13.74 | qfq | 5,610,259 | 77,818,478 | -0.22% |
| 2025-11-13 | 13.77 | 13.90 | 13.60 | 13.77 | 13.77 | qfq | 5,168,262 | 71,254,338 | 0.29% |
| 2025-11-12 | 13.86 | 14.05 | 13.63 | 13.73 | 13.73 | qfq | 5,849,026 | 80,704,221 | -1.29% |
| 2025-11-11 | 13.74 | 14.15 | 13.72 | 13.91 | 13.91 | qfq | 8,107,791 | 113,386,499 | 1.24% |
| 2025-11-10 | 13.86 | 13.93 | 13.62 | 13.74 | 13.74 | qfq | 4,819,405 | 66,224,475 | -0.87% |
| 2025-11-07 | 13.74 | 13.89 | 13.69 | 13.86 | 13.86 | qfq | 4,242,812 | 58,575,425 | 0.00% |
| 2025-11-06 | 13.91 | 14.03 | 13.75 | 13.86 | 13.86 | qfq | 4,983,422 | 68,913,313 | -0.50% |
| 2025-11-05 | 13.69 | 14.04 | 13.50 | 13.93 | 13.93 | qfq | 7,112,095 | 99,056,190 | 1.16% |
| 2025-11-04 | 13.92 | 13.98 | 13.65 | 13.77 | 13.77 | qfq | 4,905,200 | 67,514,179 | -1.15% |
| 2025-11-03 | 13.70 | 13.96 | 13.60 | 13.93 | 13.93 | qfq | 5,293,300 | 73,107,235 | 1.46% |
| 2025-10-31 | 13.48 | 13.86 | 13.45 | 13.73 | 13.73 | qfq | 5,540,659 | 75,922,906 | 1.93% |
| 2025-10-30 | 13.64 | 13.72 | 13.46 | 13.47 | 13.47 | qfq | 5,488,900 | 74,385,707 | -1.17% |
| 2025-10-29 | 13.81 | 13.90 | 13.56 | 13.63 | 13.63 | qfq | 5,418,761 | 74,040,923 | -1.30% |
| 2025-10-28 | 13.89 | 13.99 | 13.76 | 13.81 | 13.81 | qfq | 5,146,000 | 71,321,585 | -0.93% |
| 2025-10-27 | 14.05 | 14.13 | 13.86 | 13.94 | 13.94 | qfq | 4,991,200 | 69,744,305 | -0.07% |
| 2025-10-24 | 13.96 | 14.07 | 13.80 | 13.95 | 13.95 | qfq | 5,961,300 | 83,161,706 | 1.23% |
| 2025-10-23 | 13.66 | 13.83 | 13.43 | 13.78 | 13.78 | qfq | 4,905,873 | 66,656,991 | 0.36% |
| 2025-10-22 | 13.88 | 13.93 | 13.69 | 13.73 | 13.73 | qfq | 4,146,490 | 57,116,564 | -1.51% |
| 2025-10-21 | 13.61 | 14.03 | 13.49 | 13.94 | 13.94 | qfq | 6,355,343 | 87,772,972 | 2.73% |
| 2025-10-20 | 13.39 | 13.58 | 13.39 | 13.57 | 13.57 | qfq | 4,917,704 | 66,373,661 | 2.49% |
| 2025-10-17 | 13.83 | 13.85 | 13.23 | 13.24 | 13.24 | qfq | 6,455,024 | 86,841,014 | -3.15% |
| 2025-10-16 | 14.23 | 14.23 | 13.63 | 13.67 | 13.67 | qfq | 10,273,810 | 142,254,341 | -4.00% |
| 2025-10-15 | 14.20 | 14.30 | 13.88 | 14.24 | 14.24 | qfq | 8,954,200 | 126,468,801 | 0.28% |
| 2025-10-14 | 14.90 | 15.10 | 14.16 | 14.20 | 14.20 | qfq | 11,410,893 | 166,288,071 | -3.60% |
| 2025-10-13 | 14.50 | 14.91 | 14.10 | 14.73 | 14.73 | qfq | 12,338,478 | 180,604,582 | -4.78% |
| 2025-10-10 | 15.80 | 15.86 | 15.28 | 15.47 | 15.47 | qfq | 11,819,679 | 183,044,097 | -2.58% |
| 2025-10-09 | 15.65 | 16.21 | 15.65 | 15.88 | 15.88 | qfq | 15,838,464 | 252,695,405 | 1.66% |
| 2025-09-30 | 15.62 | 16.09 | 15.47 | 15.62 | 15.62 | qfq | 12,559,694 | 197,066,931 | 0.00% |
| 2025-09-29 | 15.61 | 16.11 | 15.55 | 15.62 | 15.62 | qfq | 12,582,838 | 198,125,377 | 0.06% |
| 2025-09-26 | 16.32 | 16.60 | 15.61 | 15.61 | 15.61 | qfq | 19,550,394 | 312,115,286 | -5.16% |
| 2025-09-25 | 16.11 | 16.53 | 15.96 | 16.46 | 16.46 | qfq | 27,120,005 | 443,471,413 | 2.05% |
| 2025-09-24 | 16.00 | 16.13 | 15.70 | 16.13 | 16.13 | qfq | 18,796,178 | 299,592,209 | 0.06% |
| 2025-09-23 | 16.08 | 16.25 | 15.55 | 16.12 | 16.12 | qfq | 22,519,124 | 358,165,548 | 0.69% |
| 2025-09-22 | 15.20 | 16.22 | 15.10 | 16.01 | 16.01 | qfq | 24,380,619 | 388,547,536 | 6.24% |
| 2025-09-19 | 15.47 | 15.58 | 15.06 | 15.07 | 15.07 | qfq | 9,130,271 | 139,185,727 | -2.52% |
| 2025-09-18 | 15.65 | 16.03 | 15.27 | 15.46 | 15.46 | qfq | 10,834,633 | 169,758,021 | -1.97% |
| 2025-09-17 | 15.63 | 15.99 | 15.58 | 15.77 | 15.77 | qfq | 9,240,000 | 146,147,417 | 0.57% |
| 2025-09-16 | 15.28 | 15.68 | 15.10 | 15.68 | 15.68 | qfq | 10,971,712 | 170,508,796 | 3.23% |
| 2025-09-15 | 15.41 | 15.46 | 15.14 | 15.19 | 15.19 | qfq | 6,015,410 | 91,814,822 | -1.17% |
| 2025-09-12 | 15.59 | 15.68 | 15.28 | 15.37 | 15.37 | qfq | 7,650,661 | 118,329,387 | -1.66% |
| 2025-09-11 | 15.15 | 15.63 | 14.94 | 15.63 | 15.63 | qfq | 9,451,865 | 145,198,327 | 2.96% |
| 2025-09-10 | 15.37 | 15.60 | 15.18 | 15.18 | 15.18 | qfq | 6,737,410 | 103,478,648 | -0.72% |
| 2025-09-09 | 15.90 | 15.90 | 15.20 | 15.29 | 15.29 | qfq | 9,031,545 | 139,463,482 | -3.96% |
| 2025-09-08 | 15.92 | 16.15 | 15.71 | 15.92 | 15.92 | qfq | 11,276,240 | 178,976,618 | 0.13% |
| 2025-09-05 | 15.08 | 15.97 | 15.05 | 15.90 | 15.90 | qfq | 19,046,406 | 297,946,604 | 4.81% |
| 2025-09-04 | 15.08 | 16.32 | 14.82 | 15.17 | 15.17 | qfq | 17,573,204 | 271,069,339 | 1.95% |
| 2025-09-03 | 15.40 | 15.52 | 14.85 | 14.88 | 14.88 | qfq | 7,847,079 | 119,094,465 | -3.06% |
| 2025-09-02 | 15.77 | 15.86 | 15.05 | 15.35 | 15.35 | qfq | 11,146,819 | 170,903,849 | -3.28% |
| 2025-09-01 | 16.04 | 16.13 | 15.71 | 15.87 | 15.87 | qfq | 8,873,022 | 140,734,347 | -0.69% |
| 2025-08-29 | 16.18 | 16.29 | 15.81 | 15.98 | 15.98 | qfq | 12,259,299 | 195,748,908 | -0.99% |
| 2025-08-28 | 15.81 | 16.25 | 15.51 | 16.14 | 16.14 | qfq | 14,190,200 | 226,443,946 | 1.38% |
| 2025-08-27 | 16.52 | 17.07 | 15.91 | 15.92 | 15.92 | qfq | 19,793,795 | 326,406,418 | -2.99% |
| 2025-08-26 | 15.91 | 16.70 | 15.78 | 16.41 | 16.41 | qfq | 20,331,531 | 332,195,074 | 3.01% |
| 2025-08-25 | 15.97 | 16.18 | 15.85 | 15.93 | 15.93 | qfq | 13,137,064 | 210,036,754 | -0.38% |
| 2025-08-22 | 15.88 | 16.09 | 15.71 | 15.99 | 15.99 | qfq | 11,586,352 | 184,703,447 | 0.44% |
| 2025-08-21 | 16.10 | 16.38 | 15.79 | 15.92 | 15.92 | qfq | 15,762,239 | 252,719,033 | -1.18% |
| 2025-08-20 | 15.57 | 16.11 | 15.39 | 16.11 | 16.11 | qfq | 18,687,886 | 297,600,807 | 3.07% |
| 2025-08-19 | 15.59 | 15.70 | 15.33 | 15.63 | 15.63 | qfq | 10,636,206 | 165,416,460 | 0.26% |
| 2025-08-18 | 15.10 | 15.60 | 15.10 | 15.59 | 15.59 | qfq | 12,814,587 | 198,037,680 | 3.45% |
| 2025-08-15 | 14.85 | 15.10 | 14.85 | 15.07 | 15.07 | qfq | 6,971,518 | 104,689,593 | 1.48% |
| 2025-08-14 | 15.25 | 15.35 | 14.82 | 14.85 | 14.85 | qfq | 10,541,678 | 158,460,856 | -2.75% |
| 2025-08-13 | 15.43 | 15.46 | 15.21 | 15.27 | 15.27 | qfq | 8,244,960 | 126,112,558 | -1.04% |
| 2025-08-12 | 15.43 | 15.53 | 15.27 | 15.43 | 15.43 | qfq | 7,850,200 | 120,880,118 | 0.13% |
| 2025-08-11 | 15.01 | 15.55 | 14.98 | 15.41 | 15.41 | qfq | 10,322,308 | 158,189,672 | 2.19% |
| 2025-08-08 | 15.31 | 15.45 | 15.00 | 15.08 | 15.08 | qfq | 9,705,780 | 147,030,969 | -1.44% |
| 2025-08-07 | 15.55 | 16.16 | 15.23 | 15.30 | 15.30 | qfq | 19,709,860 | 305,129,428 | 0.13% |
| 2025-08-06 | 14.95 | 15.32 | 14.75 | 15.28 | 15.28 | qfq | 13,311,700 | 201,173,834 | 1.39% |
| 2025-08-05 | 14.82 | 15.10 | 14.75 | 15.07 | 15.07 | qfq | 12,693,279 | 190,373,655 | 2.31% |
| 2025-08-04 | 14.39 | 14.75 | 14.30 | 14.73 | 14.73 | qfq | 8,007,296 | 116,976,290 | 1.80% |
| 2025-08-01 | 14.33 | 14.65 | 14.30 | 14.47 | 14.47 | qfq | 6,450,683 | 93,338,771 | 0.42% |
| 2025-07-31 | 14.46 | 14.73 | 14.32 | 14.41 | 14.41 | qfq | 7,868,800 | 114,613,774 | -0.48% |
| 2025-07-30 | 14.62 | 14.69 | 14.31 | 14.48 | 14.48 | qfq | 6,810,393 | 98,722,822 | -1.63% |
| 2025-07-29 | 14.67 | 14.78 | 14.52 | 14.72 | 14.72 | qfq | 7,152,628 | 104,594,507 | -0.14% |
| 2025-07-28 | 14.73 | 14.82 | 14.62 | 14.74 | 14.74 | qfq | 8,220,900 | 121,058,477 | 0.20% |
| 2025-07-25 | 14.81 | 14.90 | 14.63 | 14.71 | 14.71 | qfq | 10,521,917 | 154,734,324 | -0.61% |
| 2025-07-24 | 14.02 | 15.20 | 14.02 | 14.80 | 14.80 | qfq | 21,491,514 | 316,810,269 | 5.56% |
| 2025-07-23 | 14.31 | 14.32 | 14.01 | 14.02 | 14.02 | qfq | 6,394,700 | 90,267,393 | -1.61% |
| 2025-07-22 | 14.36 | 14.44 | 14.17 | 14.25 | 14.25 | qfq | 6,289,080 | 89,719,682 | -1.11% |
| 2025-07-21 | 14.18 | 14.42 | 14.16 | 14.41 | 14.41 | qfq | 6,953,486 | 99,549,908 | 1.55% |
| 2025-07-18 | 14.35 | 14.44 | 14.11 | 14.19 | 14.19 | qfq | 7,414,412 | 105,326,518 | -1.05% |
| 2025-07-17 | 13.94 | 14.42 | 13.88 | 14.34 | 14.34 | qfq | 10,919,427 | 155,981,324 | 2.87% |
| 2025-07-16 | 13.95 | 14.14 | 13.88 | 13.94 | 13.94 | qfq | 4,646,392 | 65,072,536 | -0.21% |
| 2025-07-15 | 14.12 | 14.22 | 13.74 | 13.97 | 13.97 | qfq | 8,029,900 | 111,983,079 | -1.27% |
| 2025-07-14 | 14.19 | 14.26 | 14.05 | 14.15 | 14.15 | qfq | 4,732,400 | 66,798,766 | -0.21% |
| 2025-07-11 | 14.24 | 14.33 | 13.96 | 14.18 | 14.18 | qfq | 6,791,800 | 96,090,154 | -0.21% |
| 2025-07-10 | 14.37 | 14.39 | 14.08 | 14.21 | 14.21 | qfq | 5,744,300 | 81,604,790 | -0.98% |
| 2025-07-09 | 14.49 | 14.59 | 14.30 | 14.35 | 14.35 | qfq | 6,617,800 | 95,421,547 | -0.97% |
| 2025-07-08 | 14.17 | 14.69 | 14.07 | 14.49 | 14.49 | qfq | 11,481,600 | 166,405,422 | 2.77% |
| 2025-07-07 | 14.21 | 14.25 | 13.94 | 14.10 | 14.10 | qfq | 5,128,769 | 72,194,736 | -0.84% |
| 2025-07-04 | 14.60 | 14.65 | 14.21 | 14.22 | 14.22 | qfq | 10,621,900 | 152,388,236 | -3.20% |
| 2025-07-03 | 14.16 | 14.78 | 14.16 | 14.69 | 14.69 | qfq | 12,832,910 | 186,481,980 | 3.45% |
| 2025-07-02 | 14.40 | 14.40 | 14.02 | 14.20 | 14.20 | qfq | 7,212,800 | 101,791,240 | -1.39% |
| 2025-07-01 | 14.55 | 14.61 | 14.24 | 14.40 | 14.40 | qfq | 7,039,800 | 101,463,112 | -1.50% |
| 2025-06-30 | 14.44 | 14.64 | 14.44 | 14.62 | 14.62 | qfq | 7,354,305 | 107,059,940 | 1.11% |
| 2025-06-27 | 14.69 | 14.78 | 14.40 | 14.46 | 14.46 | qfq | 8,748,400 | 127,069,360 | -0.48% |
| 2025-06-26 | 14.83 | 14.98 | 14.48 | 14.53 | 14.53 | qfq | 11,736,000 | 172,048,520 | -2.48% |
| 2025-06-25 | 14.63 | 15.07 | 14.44 | 14.90 | 14.90 | qfq | 16,060,100 | 236,683,701 | 1.92% |
| 2025-06-24 | 14.25 | 14.63 | 14.25 | 14.62 | 14.62 | qfq | 10,688,424 | 154,733,852 | 2.09% |
| 2025-06-23 | 13.81 | 14.34 | 13.75 | 14.32 | 14.32 | qfq | 9,116,450 | 129,192,933 | 2.51% |
| 2025-06-20 | 14.52 | 14.65 | 13.93 | 13.97 | 13.97 | qfq | 9,759,900 | 138,389,078 | -3.05% |
| 2025-06-19 | 14.71 | 14.92 | 14.39 | 14.41 | 14.41 | qfq | 17,610,885 | 257,563,918 | -2.50% |
| 2025-06-18 | 14.02 | 15.10 | 13.86 | 14.78 | 14.78 | qfq | 25,812,350 | 378,415,223 | 4.38% |
| 2025-06-17 | 13.37 | 14.75 | 13.37 | 14.16 | 14.16 | qfq | 26,395,538 | 375,240,664 | 5.75% |
| 2025-06-16 | 13.07 | 13.41 | 13.07 | 13.39 | 13.39 | qfq | 4,503,900 | 60,124,471 | 1.90% |
| 2025-06-13 | 13.50 | 13.50 | 13.08 | 13.14 | 13.14 | qfq | 6,436,150 | 85,300,004 | -3.38% |
| 2025-06-12 | 13.47 | 13.80 | 13.47 | 13.60 | 13.60 | qfq | 6,218,400 | 85,075,361 | 0.59% |
| 2025-06-11 | 13.39 | 13.69 | 13.36 | 13.52 | 13.52 | qfq | 4,820,258 | 65,389,739 | 0.97% |
| 2025-06-10 | 13.74 | 13.75 | 13.17 | 13.39 | 13.39 | qfq | 6,346,260 | 85,243,885 | -2.76% |
| 2025-06-09 | 13.56 | 13.77 | 13.54 | 13.77 | 13.77 | qfq | 4,842,313 | 66,279,500 | 1.62% |
| 2025-06-06 | 13.42 | 13.62 | 13.40 | 13.55 | 13.55 | qfq | 4,809,700 | 64,928,420 | 0.07% |
| 2025-06-05 | 13.26 | 13.57 | 13.15 | 13.54 | 13.49 | qfq | 6,482,500 | 86,931,185 | 2.03% |
| 2025-06-04 | 13.23 | 13.42 | 13.18 | 13.27 | 13.22 | qfq | 4,239,840 | 56,482,717 | 0.38% |
| 2025-06-03 | 13.15 | 13.41 | 13.11 | 13.22 | 13.17 | qfq | 3,395,560 | 45,128,599 | -0.38% |
| 2025-05-30 | 13.56 | 13.65 | 13.21 | 13.27 | 13.22 | qfq | 5,109,071 | 68,194,353 | -2.93% |
| 2025-05-29 | 13.47 | 13.72 | 13.44 | 13.67 | 13.62 | qfq | 4,818,600 | 65,711,168 | 1.86% |
| 2025-05-28 | 13.55 | 13.69 | 13.35 | 13.42 | 13.37 | qfq | 3,484,500 | 46,928,997 | -1.03% |
| 2025-05-27 | 13.76 | 13.80 | 13.48 | 13.56 | 13.51 | qfq | 5,297,300 | 71,893,303 | -1.74% |
| 2025-05-26 | 13.43 | 13.81 | 13.43 | 13.80 | 13.75 | qfq | 5,529,500 | 75,621,992 | 2.30% |
| 2025-05-23 | 13.97 | 14.10 | 13.47 | 13.49 | 13.44 | qfq | 9,653,700 | 132,903,050 | -4.73% |
| 2025-05-22 | 14.28 | 14.51 | 14.10 | 14.16 | 14.11 | qfq | 4,232,180 | 60,356,209 | -1.26% |
| 2025-05-21 | 14.64 | 14.64 | 14.21 | 14.34 | 14.29 | qfq | 5,011,339 | 71,940,166 | -2.12% |
| 2025-05-20 | 14.60 | 14.65 | 14.43 | 14.65 | 14.60 | qfq | 5,214,326 | 75,981,189 | 0.27% |
| 2025-05-19 | 14.66 | 14.69 | 14.35 | 14.61 | 14.56 | qfq | 4,214,700 | 61,188,837 | -0.54% |
| 2025-05-16 | 14.60 | 14.87 | 14.55 | 14.69 | 14.64 | qfq | 4,082,400 | 60,190,128 | -0.07% |
| 2025-05-15 | 15.03 | 15.05 | 14.68 | 14.70 | 14.65 | qfq | 5,024,511 | 74,242,820 | -2.52% |
| 2025-05-14 | 15.27 | 15.42 | 14.88 | 15.08 | 15.02 | qfq | 7,238,700 | 109,096,818 | -0.98% |
| 2025-05-13 | 15.79 | 15.97 | 15.19 | 15.23 | 15.17 | qfq | 9,565,100 | 148,325,648 | -1.68% |
| 2025-05-12 | 15.03 | 15.55 | 15.03 | 15.49 | 15.43 | qfq | 10,182,350 | 156,055,181 | 4.95% |
| 2025-05-09 | 15.15 | 15.16 | 14.67 | 14.76 | 14.71 | qfq | 5,315,000 | 78,876,648 | -2.89% |
| 2025-05-08 | 14.84 | 15.22 | 14.80 | 15.20 | 15.14 | qfq | 6,815,700 | 102,780,058 | 2.15% |
| 2025-05-07 | 14.99 | 15.17 | 14.63 | 14.88 | 14.83 | qfq | 8,291,812 | 123,446,594 | 0.54% |
| 2025-05-06 | 14.28 | 14.87 | 14.28 | 14.80 | 14.75 | qfq | 7,105,401 | 103,903,134 | 4.15% |
| 2025-04-30 | 13.96 | 14.29 | 13.86 | 14.21 | 14.16 | qfq | 7,009,301 | 99,115,585 | 2.23% |
| 2025-04-29 | 13.65 | 14.13 | 13.50 | 13.90 | 13.85 | qfq | 8,256,600 | 114,870,739 | 1.09% |
| 2025-04-28 | 14.90 | 14.90 | 13.60 | 13.75 | 13.70 | qfq | 18,995,100 | 263,639,219 | -10.01% |
| 2025-04-25 | 15.23 | 15.48 | 15.11 | 15.28 | 15.22 | qfq | 4,854,712 | 74,223,204 | 0.53% |
| 2025-04-24 | 15.44 | 15.61 | 15.15 | 15.20 | 15.14 | qfq | 6,029,612 | 92,462,903 | -2.19% |
| 2025-04-23 | 15.49 | 15.82 | 15.31 | 15.54 | 15.48 | qfq | 9,012,910 | 139,690,735 | 3.32% |
| 2025-04-22 | 15.11 | 15.25 | 15.01 | 15.04 | 14.98 | qfq | 5,050,300 | 76,334,830 | -0.66% |
| 2025-04-21 | 14.71 | 15.15 | 14.62 | 15.14 | 15.08 | qfq | 6,023,400 | 90,007,672 | 3.13% |
| 2025-04-18 | 14.53 | 14.82 | 14.40 | 14.68 | 14.63 | qfq | 5,492,401 | 80,255,083 | 1.10% |
| 2025-04-17 | 14.59 | 14.81 | 14.50 | 14.52 | 14.47 | qfq | 4,269,900 | 62,503,741 | -1.02% |
| 2025-04-16 | 14.90 | 14.97 | 14.34 | 14.67 | 14.62 | qfq | 5,433,500 | 79,763,011 | -1.81% |
| 2025-04-15 | 15.16 | 15.24 | 14.79 | 14.94 | 14.88 | qfq | 5,768,600 | 86,386,447 | -0.99% |
| 2025-04-14 | 15.54 | 15.68 | 15.02 | 15.09 | 15.03 | qfq | 10,219,198 | 156,335,731 | 2.24% |
| 2025-04-11 | 14.29 | 14.98 | 14.21 | 14.76 | 14.71 | qfq | 9,370,700 | 137,516,413 | 2.00% |
| 2025-04-10 | 15.01 | 15.34 | 14.42 | 14.47 | 14.42 | qfq | 12,613,300 | 185,641,794 | 5.31% |
| 2025-04-09 | 13.07 | 13.92 | 11.76 | 13.74 | 13.69 | qfq | 13,552,349 | 175,385,984 | 2.08% |
| 2025-04-08 | 13.06 | 14.05 | 12.98 | 13.46 | 13.41 | qfq | 12,261,701 | 164,365,689 | 0.45% |
| 2025-04-07 | 15.30 | 15.61 | 13.40 | 13.40 | 13.35 | qfq | 11,069,200 | 156,509,185 | -20.00% |
| 2025-04-03 | 17.02 | 17.26 | 16.68 | 16.75 | 16.69 | qfq | 4,869,200 | 82,429,525 | -2.45% |
| 2025-04-02 | 17.14 | 17.34 | 17.08 | 17.17 | 17.11 | qfq | 3,992,115 | 68,681,419 | 0.82% |
| 2025-04-01 | 17.24 | 17.43 | 17.02 | 17.03 | 16.97 | qfq | 4,400,000 | 75,823,683 | -0.99% |
| 2025-03-31 | 17.10 | 17.22 | 16.66 | 17.20 | 17.14 | qfq | 5,235,694 | 88,586,199 | 0.23% |
| 2025-03-28 | 17.32 | 17.44 | 17.11 | 17.16 | 17.10 | qfq | 3,991,315 | 68,841,416 | -0.81% |
| 2025-03-27 | 17.30 | 17.52 | 17.08 | 17.30 | 17.24 | qfq | 4,213,302 | 72,961,780 | -0.35% |
| 2025-03-26 | 17.07 | 17.48 | 17.07 | 17.36 | 17.30 | qfq | 4,954,000 | 86,003,442 | 1.34% |
| 2025-03-25 | 17.25 | 17.53 | 17.00 | 17.13 | 17.07 | qfq | 5,510,070 | 94,924,214 | -1.55% |
| 2025-03-24 | 17.50 | 17.95 | 16.89 | 17.40 | 17.34 | qfq | 9,051,979 | 157,616,932 | -1.19% |
| 2025-03-21 | 18.20 | 18.65 | 17.61 | 17.61 | 17.54 | qfq | 14,225,450 | 255,188,768 | -6.18% |
| 2025-03-20 | 18.78 | 19.36 | 18.72 | 18.77 | 18.70 | qfq | 14,665,800 | 280,007,924 | 0.70% |
| 2025-03-19 | 18.80 | 18.86 | 18.50 | 18.64 | 18.57 | qfq | 6,224,900 | 116,186,936 | -1.58% |
| 2025-03-18 | 18.85 | 19.05 | 18.77 | 18.94 | 18.87 | qfq | 7,099,062 | 134,103,321 | 0.21% |
| 2025-03-17 | 18.73 | 19.06 | 18.72 | 18.90 | 18.83 | qfq | 8,240,200 | 155,651,754 | 0.53% |
| 2025-03-14 | 18.31 | 18.85 | 18.13 | 18.80 | 18.73 | qfq | 9,342,400 | 173,616,615 | 2.62% |
| 2025-03-13 | 18.83 | 18.89 | 18.02 | 18.32 | 18.25 | qfq | 11,630,665 | 213,252,461 | -3.07% |
| 2025-03-12 | 19.11 | 19.24 | 18.88 | 18.90 | 18.83 | qfq | 9,913,352 | 188,600,016 | -0.53% |
| 2025-03-11 | 18.68 | 19.28 | 18.60 | 19.00 | 18.93 | qfq | 8,367,322 | 158,710,493 | -0.37% |
| 2025-03-10 | 19.52 | 19.52 | 18.90 | 19.07 | 19.00 | qfq | 11,185,427 | 213,454,894 | -2.70% |
| 2025-03-07 | 19.32 | 20.10 | 19.22 | 19.60 | 19.53 | qfq | 18,114,229 | 355,623,648 | 0.15% |
| 2025-03-06 | 19.15 | 19.65 | 18.98 | 19.57 | 19.50 | qfq | 15,646,515 | 303,209,231 | 3.22% |
| 2025-03-05 | 18.77 | 19.23 | 18.56 | 18.96 | 18.89 | qfq | 10,596,872 | 200,163,596 | 0.37% |
| 2025-03-04 | 18.52 | 19.00 | 18.36 | 18.89 | 18.82 | qfq | 10,237,026 | 192,428,806 | 1.89% |
| 2025-03-03 | 18.85 | 19.25 | 18.31 | 18.54 | 18.47 | qfq | 14,266,011 | 267,227,360 | -1.64% |
| 2025-02-28 | 20.27 | 20.45 | 18.80 | 18.85 | 18.78 | qfq | 18,005,400 | 351,107,866 | -6.96% |
| 2025-02-27 | 20.99 | 20.99 | 19.79 | 20.26 | 20.19 | qfq | 21,812,671 | 441,664,069 | -2.64% |
| 2025-02-26 | 20.69 | 20.99 | 20.37 | 20.81 | 20.73 | qfq | 23,859,021 | 493,378,631 | 1.17% |
| 2025-02-25 | 20.15 | 21.20 | 20.01 | 20.57 | 20.49 | qfq | 30,035,652 | 621,954,573 | -0.29% |
| 2025-02-24 | 20.40 | 20.88 | 20.18 | 20.63 | 20.55 | qfq | 25,096,621 | 516,012,823 | -0.34% |
| 2025-02-21 | 20.80 | 20.93 | 20.20 | 20.70 | 20.62 | qfq | 42,353,186 | 869,694,250 | -1.66% |
| 2025-02-20 | 18.91 | 21.97 | 18.90 | 21.05 | 20.97 | qfq | 58,783,448 | 1,209,426,171 | 14.09% |
| 2025-02-19 | 17.69 | 18.45 | 17.58 | 18.45 | 18.38 | qfq | 12,128,427 | 221,240,120 | 4.30% |
| 2025-02-18 | 18.70 | 18.79 | 17.60 | 17.69 | 17.62 | qfq | 13,681,492 | 248,625,321 | -5.80% |
| 2025-02-17 | 18.41 | 18.88 | 18.41 | 18.78 | 18.71 | qfq | 11,126,600 | 208,128,416 | 0.75% |
| 2025-02-14 | 18.63 | 18.81 | 18.48 | 18.64 | 18.57 | qfq | 11,469,162 | 213,665,916 | -0.96% |
| 2025-02-13 | 19.35 | 19.36 | 18.61 | 18.82 | 18.75 | qfq | 17,654,226 | 333,408,786 | -2.89% |
| 2025-02-12 | 19.10 | 19.41 | 18.96 | 19.38 | 19.31 | qfq | 16,347,180 | 314,336,312 | 1.15% |
| 2025-02-11 | 19.57 | 19.57 | 19.03 | 19.16 | 19.09 | qfq | 19,203,234 | 369,754,815 | -3.18% |
| 2025-02-10 | 18.95 | 19.87 | 18.71 | 19.79 | 19.72 | qfq | 29,334,316 | 568,882,135 | 4.99% |
| 2025-02-07 | 18.36 | 19.72 | 18.35 | 18.85 | 18.78 | qfq | 35,530,314 | 675,205,251 | 3.40% |
| 2025-02-06 | 17.30 | 18.23 | 17.17 | 18.23 | 18.16 | qfq | 22,546,775 | 403,633,669 | 4.59% |
| 2025-02-05 | 17.19 | 17.50 | 16.72 | 17.43 | 17.37 | qfq | 16,906,300 | 291,028,594 | 2.23% |
| 2025-01-27 | 17.96 | 18.05 | 17.02 | 17.05 | 16.99 | qfq | 18,696,800 | 323,555,729 | -4.37% |
| 2025-01-24 | 16.90 | 17.96 | 16.70 | 17.83 | 17.76 | qfq | 31,741,406 | 550,561,930 | 9.39% |
| 2025-01-23 | 16.67 | 17.11 | 16.30 | 16.30 | 16.24 | qfq | 10,435,200 | 174,394,281 | -1.03% |
| 2025-01-22 | 16.64 | 16.92 | 16.37 | 16.47 | 16.41 | qfq | 6,914,500 | 114,932,840 | -1.96% |
| 2025-01-21 | 16.95 | 17.00 | 16.50 | 16.80 | 16.74 | qfq | 7,915,771 | 132,398,665 | 0.18% |
| 2025-01-20 | 16.76 | 16.95 | 16.55 | 16.77 | 16.71 | qfq | 7,694,957 | 129,006,594 | 1.39% |
| 2025-01-17 | 16.40 | 16.70 | 16.30 | 16.54 | 16.48 | qfq | 8,029,171 | 132,646,508 | 0.18% |
| 2025-01-16 | 16.70 | 16.97 | 16.35 | 16.51 | 16.45 | qfq | 9,260,600 | 153,983,413 | -0.06% |
| 2025-01-15 | 16.74 | 16.79 | 16.46 | 16.52 | 16.46 | qfq | 9,709,200 | 161,425,688 | -0.84% |
| 2025-01-14 | 15.71 | 16.66 | 15.55 | 16.66 | 16.60 | qfq | 12,544,260 | 204,063,595 | 7.07% |
| 2025-01-13 | 15.38 | 15.73 | 14.95 | 15.56 | 15.50 | qfq | 7,116,959 | 109,707,599 | 0.06% |
| 2025-01-10 | 16.10 | 16.40 | 15.50 | 15.55 | 15.49 | qfq | 8,460,187 | 135,665,518 | -4.19% |
| 2025-01-09 | 15.90 | 16.53 | 15.80 | 16.23 | 16.17 | qfq | 10,259,133 | 166,820,541 | 1.12% |
| 2025-01-08 | 16.00 | 16.22 | 15.34 | 16.05 | 15.99 | qfq | 11,300,986 | 179,059,803 | -1.05% |
| 2025-01-07 | 15.43 | 16.23 | 15.43 | 16.22 | 16.16 | qfq | 13,427,286 | 213,279,478 | 5.12% |
| 2025-01-06 | 16.08 | 16.59 | 15.22 | 15.43 | 15.37 | qfq | 13,975,101 | 219,843,616 | -5.40% |
| 2025-01-03 | 16.57 | 17.18 | 15.93 | 16.31 | 16.25 | qfq | 15,731,700 | 261,060,321 | -0.18% |
| 2025-01-02 | 16.46 | 17.15 | 16.12 | 16.34 | 16.28 | qfq | 10,613,979 | 175,363,037 | -0.85% |
| 2024-12-31 | 17.56 | 17.70 | 16.48 | 16.48 | 16.42 | qfq | 10,063,510 | 170,535,297 | -5.61% |
| 2024-12-30 | 17.49 | 17.71 | 16.77 | 17.46 | 17.40 | qfq | 8,347,020 | 145,334,731 | -1.08% |
| 2024-12-27 | 17.74 | 18.20 | 17.52 | 17.65 | 17.58 | qfq | 10,437,700 | 186,945,905 | -0.45% |
| 2024-12-26 | 17.28 | 17.96 | 17.22 | 17.73 | 17.66 | qfq | 9,579,741 | 169,410,804 | 2.19% |
| 2024-12-25 | 17.93 | 17.97 | 17.00 | 17.35 | 17.29 | qfq | 11,532,600 | 199,651,192 | -3.34% |
| 2024-12-24 | 17.93 | 18.24 | 17.43 | 17.95 | 17.88 | qfq | 11,195,900 | 199,562,178 | 0.28% |
| 2024-12-23 | 19.35 | 19.50 | 17.82 | 17.90 | 17.83 | qfq | 17,265,323 | 318,926,170 | -7.30% |
| 2024-12-20 | 18.40 | 19.63 | 18.30 | 19.31 | 19.24 | qfq | 21,328,300 | 408,648,980 | 4.43% |
| 2024-12-19 | 18.40 | 18.69 | 18.12 | 18.49 | 18.42 | qfq | 12,142,859 | 223,522,242 | -1.12% |
| 2024-12-18 | 18.30 | 18.99 | 17.77 | 18.70 | 18.63 | qfq | 17,270,197 | 319,526,942 | 2.97% |
| 2024-12-17 | 19.30 | 19.36 | 18.07 | 18.16 | 18.09 | qfq | 17,511,000 | 324,963,746 | -6.58% |
| 2024-12-16 | 20.01 | 20.02 | 19.16 | 19.44 | 19.37 | qfq | 17,047,700 | 332,872,359 | -3.43% |
| 2024-12-13 | 20.96 | 21.27 | 20.10 | 20.13 | 20.06 | qfq | 27,202,349 | 558,147,917 | -4.78% |
| 2024-12-12 | 21.03 | 21.98 | 20.79 | 21.14 | 21.06 | qfq | 45,156,246 | 958,625,473 | 0.14% |
| 2024-12-11 | 18.90 | 21.65 | 18.58 | 21.11 | 21.03 | qfq | 52,404,667 | 1,063,470,321 | 11.28% |
| 2024-12-10 | 19.97 | 20.10 | 18.95 | 18.97 | 18.90 | qfq | 23,279,116 | 453,159,450 | -0.37% |
| 2024-12-09 | 19.94 | 20.08 | 18.80 | 19.04 | 18.97 | qfq | 28,661,584 | 557,136,132 | -6.58% |
| 2024-12-06 | 19.85 | 21.42 | 19.81 | 20.38 | 20.30 | qfq | 44,695,478 | 930,857,328 | 0.79% |
| 2024-12-05 | 18.94 | 20.69 | 18.40 | 20.22 | 20.15 | qfq | 41,471,105 | 809,092,373 | 5.75% |
| 2024-12-04 | 18.42 | 19.58 | 18.18 | 19.12 | 19.05 | qfq | 30,128,447 | 570,447,140 | 2.80% |
| 2024-12-03 | 18.57 | 18.79 | 18.23 | 18.60 | 18.53 | qfq | 18,283,846 | 339,408,032 | 0.81% |
| 2024-12-02 | 18.04 | 18.54 | 17.98 | 18.45 | 18.38 | qfq | 15,476,567 | 283,899,253 | 2.27% |
| 2024-11-29 | 17.85 | 18.18 | 17.37 | 18.04 | 17.97 | qfq | 19,177,513 | 341,931,386 | 0.73% |
| 2024-11-28 | 18.20 | 18.40 | 17.88 | 17.91 | 17.84 | qfq | 15,799,672 | 286,675,204 | -1.59% |
| 2024-11-27 | 17.90 | 18.25 | 17.23 | 18.20 | 18.13 | qfq | 17,988,527 | 319,266,809 | 1.45% |
| 2024-11-26 | 18.66 | 18.81 | 17.91 | 17.94 | 17.87 | qfq | 15,441,635 | 282,982,500 | -3.81% |
| 2024-11-25 | 18.40 | 18.68 | 17.95 | 18.65 | 18.58 | qfq | 19,477,099 | 355,957,258 | 0.38% |
| 2024-11-22 | 19.88 | 20.00 | 18.50 | 18.58 | 18.51 | qfq | 30,431,819 | 588,099,835 | -8.83% |
| 2024-11-21 | 21.05 | 21.21 | 20.05 | 20.38 | 20.30 | qfq | 29,592,435 | 613,055,785 | -4.99% |
| 2024-11-20 | 21.00 | 21.65 | 20.60 | 21.45 | 21.37 | qfq | 37,963,074 | 799,846,771 | 0.14% |
| 2024-11-19 | 19.80 | 21.42 | 19.00 | 21.42 | 21.34 | qfq | 38,575,700 | 788,655,079 | 7.10% |
| 2024-11-18 | 19.66 | 20.98 | 19.26 | 20.00 | 19.93 | qfq | 34,720,859 | 696,983,924 | 4.28% |
| 2024-11-15 | 19.99 | 20.49 | 19.18 | 19.18 | 19.11 | qfq | 23,542,310 | 470,127,808 | -3.08% |
| 2024-11-14 | 21.10 | 21.18 | 19.79 | 19.79 | 19.72 | qfq | 25,126,875 | 511,393,742 | -6.16% |
| 2024-11-13 | 21.80 | 22.09 | 20.36 | 21.09 | 21.01 | qfq | 34,523,242 | 729,742,177 | -5.47% |
| 2024-11-12 | 22.22 | 23.28 | 21.30 | 22.31 | 22.23 | qfq | 45,493,447 | 1,015,307,594 | -2.11% |
| 2024-11-11 | 22.80 | 23.66 | 22.18 | 22.79 | 22.71 | qfq | 48,647,678 | 1,110,295,668 | -5.04% |
| 2024-11-08 | 22.50 | 25.16 | 21.75 | 24.00 | 23.91 | qfq | 75,674,025 | 1,764,300,296 | 3.99% |
| 2024-11-07 | 23.17 | 24.40 | 20.66 | 23.08 | 22.99 | qfq | 75,586,169 | 1,698,336,782 | -8.01% |
| 2024-11-06 | 23.00 | 28.55 | 22.59 | 25.09 | 25.00 | qfq | 111,330,282 | 2,845,407,092 | 4.50% |
| 2024-11-05 | 19.05 | 24.01 | 18.25 | 24.01 | 23.92 | qfq | 105,928,947 | 2,217,217,235 | 19.99% |
| 2024-11-04 | 24.58 | 26.22 | 18.61 | 20.01 | 19.94 | qfq | 106,232,249 | 2,202,002,135 | -13.97% |
| 2024-11-01 | 22.79 | 23.26 | 21.33 | 23.26 | 23.17 | qfq | 57,018,470 | 1,314,318,938 | 20.02% |
| 2024-10-31 | 19.38 | 19.38 | 17.80 | 19.38 | 19.31 | qfq | 63,859,148 | 1,215,530,120 | 20.00% |
| 2024-10-30 | 14.60 | 16.15 | 14.20 | 16.15 | 16.09 | qfq | 52,619,585 | 815,942,059 | 19.99% |
| 2024-10-29 | 11.56 | 13.46 | 11.39 | 13.46 | 13.41 | qfq | 52,764,592 | 672,418,694 | 19.96% |
| 2024-10-28 | 10.97 | 11.22 | 10.88 | 11.22 | 11.18 | qfq | 12,604,335 | 139,646,924 | 1.63% |
| 2024-10-25 | 10.83 | 11.25 | 10.83 | 11.04 | 11.00 | qfq | 13,746,812 | 151,574,611 | 2.13% |
| 2024-10-24 | 10.77 | 10.94 | 10.70 | 10.81 | 10.77 | qfq | 10,068,100 | 108,801,809 | -0.73% |
| 2024-10-23 | 11.10 | 11.30 | 10.80 | 10.89 | 10.85 | qfq | 17,691,664 | 195,085,915 | -1.89% |
| 2024-10-22 | 11.40 | 11.41 | 10.94 | 11.10 | 11.06 | qfq | 29,764,337 | 332,589,947 | -5.85% |
| 2024-10-21 | 11.65 | 12.00 | 11.37 | 11.79 | 11.75 | qfq | 28,263,221 | 330,582,563 | 1.81% |
| 2024-10-18 | 11.09 | 11.88 | 10.99 | 11.58 | 11.54 | qfq | 32,133,861 | 367,367,771 | 4.99% |
| 2024-10-17 | 10.85 | 11.45 | 10.80 | 11.03 | 10.99 | qfq | 21,219,366 | 236,138,112 | 3.28% |
| 2024-10-16 | 10.73 | 11.01 | 10.55 | 10.68 | 10.64 | qfq | 12,905,093 | 138,986,019 | -1.93% |
| 2024-10-15 | 11.14 | 11.35 | 10.77 | 10.89 | 10.85 | qfq | 18,146,655 | 201,461,616 | -1.71% |
| 2024-10-14 | 10.21 | 11.09 | 10.13 | 11.08 | 11.04 | qfq | 19,298,421 | 206,251,933 | 8.63% |
| 2024-10-11 | 11.09 | 11.09 | 10.03 | 10.20 | 10.16 | qfq | 17,197,100 | 178,785,671 | -6.59% |
| 2024-10-10 | 11.08 | 11.42 | 10.78 | 10.92 | 10.88 | qfq | 18,967,700 | 210,809,080 | 1.87% |
| 2024-10-09 | 12.00 | 12.00 | 10.69 | 10.72 | 10.68 | qfq | 25,802,540 | 294,117,436 | -15.52% |
| 2024-10-08 | 12.43 | 12.92 | 11.09 | 12.69 | 12.64 | qfq | 37,296,847 | 452,508,856 | 17.39% |
| 2024-09-30 | 9.75 | 10.98 | 9.50 | 10.81 | 10.77 | qfq | 30,163,411 | 309,604,225 | 15.37% |
| 2024-09-27 | 9.00 | 9.54 | 8.94 | 9.37 | 9.34 | qfq | 16,908,450 | 156,004,601 | 5.64% |
| 2024-09-26 | 8.64 | 8.88 | 8.61 | 8.87 | 8.84 | qfq | 10,358,579 | 90,862,933 | 2.07% |
| 2024-09-25 | 8.71 | 8.94 | 8.65 | 8.69 | 8.66 | qfq | 13,113,790 | 115,243,979 | 0.23% |
| 2024-09-24 | 8.45 | 8.67 | 8.28 | 8.67 | 8.64 | qfq | 12,503,749 | 106,307,729 | 2.97% |
| 2024-09-23 | 8.31 | 8.50 | 8.22 | 8.42 | 8.39 | qfq | 9,430,594 | 79,320,255 | 1.20% |
| 2024-09-20 | 8.36 | 8.44 | 8.18 | 8.32 | 8.29 | qfq | 7,436,300 | 61,761,672 | -0.36% |
| 2024-09-19 | 8.33 | 8.46 | 8.18 | 8.35 | 8.32 | qfq | 7,278,994 | 60,730,027 | 1.09% |
| 2024-09-18 | 8.51 | 8.51 | 8.12 | 8.26 | 8.23 | qfq | 6,769,000 | 55,738,483 | -2.02% |
| 2024-09-13 | 8.56 | 8.64 | 8.41 | 8.43 | 8.40 | qfq | 5,349,393 | 45,371,530 | -1.98% |
| 2024-09-12 | 8.90 | 8.93 | 8.52 | 8.60 | 8.57 | qfq | 10,684,909 | 93,029,901 | -3.04% |
| 2024-09-11 | 9.15 | 9.17 | 8.81 | 8.87 | 8.84 | qfq | 9,016,000 | 80,489,811 | -3.80% |
| 2024-09-10 | 9.00 | 9.26 | 8.77 | 9.22 | 9.19 | qfq | 11,150,700 | 100,784,662 | 2.90% |
| 2024-09-09 | 9.16 | 9.30 | 8.91 | 8.96 | 8.93 | qfq | 9,485,900 | 85,493,265 | -0.67% |
| 2024-09-06 | 9.35 | 9.36 | 9.00 | 9.02 | 8.99 | qfq | 10,398,705 | 94,941,279 | -3.84% |
| 2024-09-05 | 9.33 | 9.43 | 9.23 | 9.38 | 9.35 | qfq | 9,492,200 | 88,597,064 | 0.21% |
| 2024-09-04 | 9.55 | 9.60 | 9.24 | 9.36 | 9.33 | qfq | 15,279,691 | 143,299,614 | -3.11% |
| 2024-09-03 | 9.57 | 9.84 | 9.50 | 9.66 | 9.62 | qfq | 16,332,449 | 158,060,837 | 0.00% |
| 2024-09-02 | 9.80 | 10.09 | 9.62 | 9.66 | 9.62 | qfq | 25,373,949 | 248,363,753 | -1.43% |
| 2024-08-30 | 9.42 | 10.33 | 9.42 | 9.80 | 9.76 | qfq | 40,419,879 | 397,781,540 | 3.16% |
| 2024-08-29 | 8.95 | 9.64 | 8.85 | 9.50 | 9.46 | qfq | 28,663,299 | 267,624,231 | 5.56% |
| 2024-08-28 | 9.15 | 9.56 | 8.88 | 9.00 | 8.97 | qfq | 17,901,746 | 163,616,170 | -2.49% |
| 2024-08-27 | 9.20 | 9.28 | 9.05 | 9.23 | 9.20 | qfq | 18,518,844 | 169,559,169 | -1.60% |
| 2024-08-26 | 8.97 | 9.45 | 8.72 | 9.38 | 9.35 | qfq | 27,401,709 | 250,703,256 | 4.11% |
| 2024-08-23 | 9.08 | 9.17 | 8.67 | 9.01 | 8.98 | qfq | 22,817,045 | 202,846,086 | -1.96% |
| 2024-08-22 | 8.98 | 9.40 | 8.89 | 9.19 | 9.16 | qfq | 31,003,384 | 283,870,590 | 2.68% |
| 2024-08-21 | 8.90 | 9.16 | 8.85 | 8.95 | 8.92 | qfq | 20,716,749 | 186,429,102 | -0.89% |
| 2024-08-20 | 9.21 | 9.43 | 8.98 | 9.03 | 9.00 | qfq | 32,121,515 | 294,822,159 | -4.44% |
| 2024-08-19 | 10.38 | 10.38 | 9.34 | 9.45 | 9.42 | qfq | 60,186,661 | 579,477,588 | -12.58% |
| 2024-08-16 | 9.10 | 10.81 | 9.02 | 10.81 | 10.77 | qfq | 58,237,300 | 611,868,504 | 19.98% |
| 2024-08-15 | 8.41 | 9.29 | 8.35 | 9.01 | 8.98 | qfq | 30,666,245 | 272,676,357 | 5.63% |
| 2024-08-14 | 8.14 | 8.66 | 8.00 | 8.53 | 8.50 | qfq | 18,057,014 | 151,474,826 | 5.83% |
| 2024-08-13 | 7.84 | 8.06 | 7.82 | 8.06 | 8.03 | qfq | 4,580,000 | 36,452,719 | 2.03% |
| 2024-08-12 | 8.01 | 8.30 | 7.84 | 7.90 | 7.87 | qfq | 6,992,500 | 56,331,488 | -1.37% |
| 2024-08-09 | 7.99 | 8.10 | 7.97 | 8.01 | 7.98 | qfq | 4,047,600 | 32,475,891 | 0.50% |
| 2024-08-08 | 7.95 | 8.05 | 7.77 | 7.97 | 7.94 | qfq | 5,737,331 | 45,368,810 | 0.13% |
| 2024-08-07 | 7.99 | 8.10 | 7.95 | 7.96 | 7.93 | qfq | 4,965,253 | 39,859,191 | -0.62% |
| 2024-08-06 | 7.98 | 8.11 | 7.90 | 8.01 | 7.98 | qfq | 6,428,631 | 51,247,852 | 1.14% |
| 2024-08-05 | 8.13 | 8.23 | 7.86 | 7.92 | 7.89 | qfq | 8,885,000 | 71,415,272 | -3.53% |
| 2024-08-02 | 8.50 | 8.50 | 8.19 | 8.21 | 8.18 | qfq | 7,996,225 | 66,604,363 | -4.09% |
| 2024-08-01 | 8.65 | 8.70 | 8.53 | 8.56 | 8.53 | qfq | 6,575,000 | 56,545,935 | -0.81% |
| 2024-07-31 | 8.36 | 8.64 | 8.26 | 8.63 | 8.60 | qfq | 8,498,760 | 72,399,860 | 3.98% |
| 2024-07-30 | 8.36 | 8.48 | 8.25 | 8.30 | 8.27 | qfq | 6,033,275 | 50,389,496 | -1.31% |
| 2024-07-29 | 8.27 | 8.56 | 8.19 | 8.41 | 8.38 | qfq | 6,845,128 | 57,286,213 | 1.94% |
| 2024-07-26 | 8.18 | 8.28 | 8.12 | 8.25 | 8.22 | qfq | 5,971,413 | 49,056,348 | 1.60% |
| 2024-07-25 | 8.07 | 8.25 | 7.93 | 8.12 | 8.09 | qfq | 7,147,900 | 57,966,163 | -0.37% |
| 2024-07-24 | 8.35 | 8.46 | 8.08 | 8.15 | 8.12 | qfq | 9,188,700 | 75,536,781 | -2.28% |
| 2024-07-23 | 8.60 | 8.68 | 8.30 | 8.34 | 8.31 | qfq | 8,105,621 | 68,505,733 | -3.92% |
| 2024-07-22 | 8.64 | 8.69 | 8.38 | 8.68 | 8.65 | qfq | 7,821,400 | 66,943,630 | 1.28% |
| 2024-07-19 | 8.37 | 8.72 | 8.34 | 8.57 | 8.54 | qfq | 8,946,100 | 76,646,990 | 2.02% |
| 2024-07-18 | 8.70 | 8.70 | 8.17 | 8.40 | 8.37 | qfq | 12,903,800 | 108,044,048 | -4.22% |
| 2024-07-17 | 9.25 | 9.35 | 8.75 | 8.77 | 8.74 | qfq | 10,742,178 | 96,727,684 | -5.90% |
| 2024-07-16 | 9.03 | 9.35 | 8.95 | 9.32 | 9.29 | qfq | 13,855,700 | 127,965,400 | 3.33% |
| 2024-07-15 | 9.17 | 9.21 | 8.90 | 9.02 | 8.99 | qfq | 6,489,000 | 58,526,297 | -1.85% |
| 2024-07-12 | 9.21 | 9.27 | 9.01 | 9.19 | 9.16 | qfq | 9,396,800 | 85,745,936 | -0.86% |
| 2024-07-11 | 9.33 | 9.35 | 9.02 | 9.27 | 9.24 | qfq | 12,789,656 | 117,767,228 | 2.43% |
| 2024-07-10 | 9.03 | 9.14 | 8.97 | 9.05 | 9.02 | qfq | 9,201,800 | 83,312,430 | -0.77% |
| 2024-07-09 | 8.46 | 9.12 | 8.33 | 9.12 | 9.09 | qfq | 15,520,936 | 136,641,620 | 8.96% |
| 2024-07-08 | 8.57 | 8.78 | 8.30 | 8.37 | 8.34 | qfq | 6,817,258 | 57,533,163 | -2.90% |
| 2024-07-05 | 8.55 | 8.73 | 8.25 | 8.62 | 8.59 | qfq | 7,315,500 | 62,213,648 | 1.41% |
| 2024-07-04 | 8.82 | 8.91 | 8.46 | 8.50 | 8.47 | qfq | 7,173,200 | 62,320,155 | -3.08% |
| 2024-07-03 | 8.90 | 9.03 | 8.69 | 8.77 | 8.74 | qfq | 6,438,700 | 56,666,594 | -2.56% |
| 2024-07-02 | 8.98 | 9.24 | 8.89 | 9.00 | 8.97 | qfq | 9,061,060 | 81,646,947 | 0.22% |
| 2024-07-01 | 9.15 | 9.26 | 8.77 | 8.98 | 8.95 | qfq | 12,869,550 | 115,522,749 | -3.02% |
| 2024-06-28 | 8.75 | 9.55 | 8.47 | 9.26 | 9.23 | qfq | 19,381,459 | 177,512,227 | 6.44% |
| 2024-06-27 | 8.70 | 9.22 | 8.55 | 8.70 | 8.67 | qfq | 14,877,839 | 132,772,753 | 0.93% |
| 2024-06-26 | 8.11 | 8.64 | 7.99 | 8.62 | 8.59 | qfq | 8,919,200 | 74,406,879 | 6.03% |
| 2024-06-25 | 8.41 | 8.48 | 8.06 | 8.13 | 8.10 | qfq | 8,422,900 | 69,161,827 | -2.28% |
| 2024-06-24 | 8.94 | 8.97 | 8.31 | 8.32 | 8.29 | qfq | 8,267,500 | 70,984,084 | -7.14% |
| 2024-06-21 | 9.05 | 9.05 | 8.71 | 8.96 | 8.93 | qfq | 5,959,225 | 52,989,317 | -1.43% |
| 2024-06-20 | 9.31 | 9.39 | 9.05 | 9.09 | 9.06 | qfq | 7,073,687 | 65,080,042 | -2.36% |
| 2024-06-19 | 9.35 | 9.45 | 9.25 | 9.31 | 9.28 | qfq | 6,595,100 | 61,451,299 | -1.06% |
| 2024-06-18 | 9.22 | 9.43 | 9.22 | 9.41 | 9.38 | qfq | 9,727,850 | 90,641,590 | 1.73% |
| 2024-06-17 | 8.95 | 9.36 | 8.87 | 9.25 | 9.22 | qfq | 11,363,413 | 104,496,344 | 2.44% |
| 2024-06-14 | 9.04 | 9.11 | 8.82 | 9.03 | 9.00 | qfq | 7,999,900 | 71,741,574 | -0.77% |
| 2024-06-13 | 8.92 | 9.27 | 8.88 | 9.10 | 9.07 | qfq | 13,387,644 | 122,569,993 | 0.89% |
| 2024-06-12 | 8.70 | 9.19 | 8.70 | 9.02 | 8.99 | qfq | 12,717,829 | 114,434,499 | 4.64% |
| 2024-06-11 | 8.34 | 8.62 | 7.91 | 8.62 | 8.59 | qfq | 9,312,425 | 77,862,232 | 3.48% |
| 2024-06-07 | 8.50 | 8.75 | 8.23 | 8.33 | 8.30 | qfq | 12,252,964 | 103,364,216 | 0.12% |
| 2024-06-06 | 8.76 | 9.10 | 8.20 | 8.32 | 8.24 | qfq | 13,689,700 | 116,891,269 | -5.45% |
| 2024-06-05 | 9.09 | 9.15 | 8.74 | 8.80 | 8.71 | qfq | 12,302,000 | 109,183,170 | -3.83% |
| 2024-06-04 | 9.66 | 9.68 | 8.99 | 9.15 | 9.06 | qfq | 16,465,814 | 151,662,927 | -4.69% |
| 2024-06-03 | 9.73 | 9.97 | 9.46 | 9.60 | 9.51 | qfq | 21,324,214 | 206,781,926 | -1.44% |
| 2024-05-31 | 9.10 | 10.01 | 9.10 | 9.74 | 9.65 | qfq | 26,142,125 | 253,629,268 | 7.27% |
| 2024-05-30 | 8.92 | 9.37 | 8.75 | 9.08 | 8.99 | qfq | 11,954,700 | 108,400,894 | 0.00% |
| 2024-05-29 | 8.96 | 9.21 | 8.86 | 9.08 | 8.99 | qfq | 10,486,375 | 94,902,922 | 2.25% |
| 2024-05-28 | 9.07 | 9.07 | 8.82 | 8.88 | 8.79 | qfq | 7,738,200 | 68,945,950 | -2.20% |
| 2024-05-27 | 9.00 | 9.10 | 8.73 | 9.08 | 8.99 | qfq | 12,806,685 | 114,105,437 | -0.22% |
| 2024-05-24 | 9.41 | 9.71 | 9.08 | 9.10 | 9.01 | qfq | 19,204,478 | 179,209,625 | -4.41% |
| 2024-05-23 | 9.38 | 9.88 | 9.35 | 9.52 | 9.43 | qfq | 27,234,012 | 263,039,975 | 1.49% |
| 2024-05-22 | 9.12 | 9.48 | 9.08 | 9.38 | 9.29 | qfq | 17,695,000 | 163,983,130 | 1.52% |
| 2024-05-21 | 8.84 | 9.43 | 8.83 | 9.24 | 9.15 | qfq | 16,915,681 | 155,756,529 | 4.41% |
| 2024-05-20 | 8.97 | 8.97 | 8.79 | 8.85 | 8.76 | qfq | 5,052,200 | 44,642,695 | -0.56% |
| 2024-05-17 | 8.72 | 8.90 | 8.55 | 8.90 | 8.81 | qfq | 5,154,200 | 45,244,600 | 2.89% |
| 2024-05-16 | 8.48 | 8.72 | 8.48 | 8.65 | 8.57 | qfq | 4,581,666 | 39,668,557 | 2.13% |
| 2024-05-15 | 8.55 | 8.66 | 8.39 | 8.47 | 8.39 | qfq | 4,112,200 | 35,094,197 | -0.82% |
| 2024-05-14 | 8.45 | 8.71 | 8.39 | 8.54 | 8.46 | qfq | 5,121,500 | 43,898,083 | 2.03% |
| 2024-05-13 | 8.68 | 8.68 | 8.30 | 8.37 | 8.29 | qfq | 5,000,519 | 42,154,815 | -2.90% |
| 2024-05-10 | 8.95 | 8.96 | 8.57 | 8.62 | 8.54 | qfq | 5,517,600 | 47,860,053 | -3.04% |
| 2024-05-09 | 8.86 | 9.01 | 8.85 | 8.89 | 8.80 | qfq | 3,855,529 | 34,476,225 | 0.34% |
| 2024-05-08 | 9.06 | 9.06 | 8.82 | 8.86 | 8.77 | qfq | 4,448,671 | 39,660,547 | -1.99% |
| 2024-05-07 | 9.09 | 9.15 | 8.97 | 9.04 | 8.95 | qfq | 5,425,680 | 49,180,587 | -0.44% |
| 2024-05-06 | 9.09 | 9.17 | 8.90 | 9.08 | 8.99 | qfq | 8,715,206 | 78,653,532 | 2.02% |
| 2024-04-30 | 8.99 | 9.08 | 8.83 | 8.90 | 8.81 | qfq | 7,218,800 | 64,547,878 | -1.22% |
| 2024-04-29 | 8.70 | 9.02 | 8.65 | 9.01 | 8.92 | qfq | 8,934,019 | 79,207,888 | 4.77% |
| 2024-04-26 | 8.40 | 8.70 | 8.36 | 8.60 | 8.52 | qfq | 7,666,219 | 65,758,767 | 1.65% |
| 2024-04-25 | 8.39 | 8.75 | 8.22 | 8.46 | 8.38 | qfq | 9,867,140 | 84,381,293 | 3.17% |
| 2024-04-24 | 7.97 | 8.21 | 7.87 | 8.20 | 8.12 | qfq | 6,796,371 | 54,983,488 | 4.46% |
| 2024-04-23 | 7.83 | 8.06 | 7.72 | 7.85 | 7.77 | qfq | 6,304,065 | 49,680,574 | 1.68% |
| 2024-04-22 | 7.72 | 7.90 | 7.43 | 7.72 | 7.65 | qfq | 4,639,900 | 35,539,834 | -1.03% |
| 2024-04-19 | 7.93 | 8.05 | 7.74 | 7.80 | 7.72 | qfq | 6,099,684 | 47,817,735 | -2.26% |
| 2024-04-18 | 8.16 | 8.30 | 7.84 | 7.98 | 7.90 | qfq | 8,875,750 | 71,132,171 | -1.24% |
| 2024-04-17 | 7.17 | 8.10 | 7.17 | 8.08 | 8.00 | qfq | 12,341,516 | 95,845,817 | 14.94% |
| 2024-04-16 | 7.83 | 7.86 | 6.94 | 7.03 | 6.96 | qfq | 10,636,880 | 76,597,749 | -11.24% |
| 2024-04-15 | 8.43 | 8.60 | 7.73 | 7.92 | 7.84 | qfq | 10,239,124 | 82,931,753 | -7.37% |
| 2024-04-12 | 8.72 | 8.84 | 8.52 | 8.55 | 8.47 | qfq | 7,405,500 | 64,187,372 | -1.84% |
| 2024-04-11 | 8.61 | 8.88 | 8.58 | 8.71 | 8.63 | qfq | 6,755,486 | 59,212,107 | 0.11% |
| 2024-04-10 | 9.12 | 9.14 | 8.59 | 8.70 | 8.62 | qfq | 8,481,951 | 74,656,939 | -4.81% |
| 2024-04-09 | 8.96 | 9.17 | 8.91 | 9.14 | 9.05 | qfq | 6,773,797 | 61,447,161 | 2.58% |
| 2024-04-08 | 9.40 | 9.43 | 8.91 | 8.91 | 8.82 | qfq | 7,947,500 | 72,002,706 | -5.41% |
| 2024-04-03 | 9.83 | 9.83 | 9.26 | 9.42 | 9.33 | qfq | 9,850,305 | 93,055,116 | -4.27% |
| 2024-04-02 | 10.08 | 10.11 | 9.70 | 9.84 | 9.74 | qfq | 12,592,847 | 124,336,898 | -3.62% |
| 2024-04-01 | 9.89 | 10.28 | 9.57 | 10.21 | 10.11 | qfq | 18,895,655 | 186,943,207 | 4.61% |
| 2024-03-29 | 9.22 | 9.77 | 9.03 | 9.76 | 9.67 | qfq | 14,701,670 | 138,750,310 | 6.09% |
| 2024-03-28 | 8.89 | 9.37 | 8.80 | 9.20 | 9.11 | qfq | 9,371,480 | 85,835,612 | 3.95% |
| 2024-03-27 | 9.40 | 9.43 | 8.80 | 8.85 | 8.76 | qfq | 10,029,037 | 90,877,531 | -6.05% |
| 2024-03-26 | 9.50 | 9.74 | 9.19 | 9.42 | 9.33 | qfq | 9,349,668 | 88,568,825 | -1.46% |
| 2024-03-25 | 10.08 | 10.18 | 9.56 | 9.56 | 9.47 | qfq | 12,129,460 | 119,794,561 | -5.63% |
| 2024-03-22 | 10.23 | 10.35 | 10.05 | 10.13 | 10.03 | qfq | 10,785,585 | 109,635,524 | -1.55% |
| 2024-03-21 | 10.38 | 10.39 | 10.03 | 10.29 | 10.19 | qfq | 13,938,331 | 142,552,550 | -0.68% |
| 2024-03-20 | 10.29 | 10.45 | 10.17 | 10.36 | 10.26 | qfq | 15,980,144 | 164,594,457 | 0.29% |
| 2024-03-19 | 10.20 | 10.55 | 10.13 | 10.33 | 10.23 | qfq | 24,155,466 | 250,205,888 | 1.77% |
| 2024-03-18 | 9.90 | 10.15 | 9.80 | 10.15 | 10.05 | qfq | 15,493,588 | 154,862,972 | 3.57% |
| 2024-03-15 | 9.58 | 9.89 | 9.41 | 9.80 | 9.71 | qfq | 10,891,796 | 105,168,369 | 2.30% |
| 2024-03-14 | 9.87 | 9.89 | 9.39 | 9.58 | 9.49 | qfq | 14,003,265 | 134,811,927 | -2.54% |
| 2024-03-13 | 9.83 | 9.99 | 9.76 | 9.83 | 9.73 | qfq | 15,408,954 | 151,830,896 | 0.10% |
| 2024-03-12 | 9.82 | 9.91 | 9.64 | 9.82 | 9.72 | qfq | 14,863,550 | 145,381,444 | 0.10% |
| 2024-03-11 | 9.78 | 9.92 | 9.56 | 9.81 | 9.72 | qfq | 16,397,452 | 159,489,039 | -1.31% |
| 2024-03-08 | 9.64 | 10.13 | 9.55 | 9.94 | 9.84 | qfq | 18,404,450 | 181,203,489 | 3.01% |
| 2024-03-07 | 10.06 | 10.29 | 9.61 | 9.65 | 9.56 | qfq | 25,244,237 | 250,680,240 | -5.48% |
| 2024-03-06 | 9.96 | 10.68 | 9.62 | 10.21 | 10.11 | qfq | 32,836,899 | 330,649,804 | 0.39% |
| 2024-03-05 | 9.58 | 10.50 | 9.47 | 10.17 | 10.07 | qfq | 35,109,787 | 353,500,256 | 2.83% |
| 2024-03-04 | 9.60 | 10.26 | 9.26 | 9.89 | 9.79 | qfq | 29,110,905 | 284,378,394 | 4.21% |
| 2024-03-01 | 8.81 | 9.77 | 8.78 | 9.49 | 9.40 | qfq | 27,175,407 | 254,437,095 | 7.11% |
| 2024-02-29 | 8.21 | 8.86 | 8.16 | 8.86 | 8.77 | qfq | 16,143,984 | 139,667,667 | 6.24% |
| 2024-02-28 | 9.23 | 9.43 | 8.28 | 8.34 | 8.26 | qfq | 25,048,006 | 223,547,165 | -11.28% |
| 2024-02-27 | 8.88 | 9.43 | 8.77 | 9.40 | 9.31 | qfq | 17,402,241 | 159,633,560 | 5.74% |
| 2024-02-26 | 8.66 | 9.13 | 8.65 | 8.89 | 8.80 | qfq | 18,457,374 | 163,803,270 | 3.01% |
| 2024-02-23 | 8.28 | 8.73 | 8.16 | 8.63 | 8.55 | qfq | 15,608,418 | 132,163,118 | 5.12% |
| 2024-02-22 | 7.93 | 8.26 | 7.90 | 8.21 | 8.13 | qfq | 12,834,032 | 104,581,447 | 3.40% |
| 2024-02-21 | 7.78 | 8.18 | 7.71 | 7.94 | 7.86 | qfq | 15,359,864 | 123,089,856 | 1.15% |
| 2024-02-20 | 7.77 | 7.93 | 7.54 | 7.85 | 7.77 | qfq | 13,094,641 | 101,995,372 | 1.29% |
| 2024-02-19 | 7.41 | 7.83 | 7.41 | 7.75 | 7.67 | qfq | 15,481,595 | 118,395,487 | 5.01% |
| 2024-02-08 | 6.43 | 7.55 | 6.43 | 7.38 | 7.31 | qfq | 17,500,182 | 122,639,533 | 12.84% |
| 2024-02-07 | 6.91 | 7.10 | 6.48 | 6.54 | 6.48 | qfq | 14,526,077 | 98,410,664 | -5.49% |
| 2024-02-06 | 6.69 | 7.26 | 6.08 | 6.92 | 6.85 | qfq | 17,608,897 | 115,966,200 | 4.37% |
| 2024-02-05 | 7.58 | 7.58 | 6.57 | 6.63 | 6.57 | qfq | 15,921,134 | 110,246,775 | -12.65% |
| 2024-02-02 | 7.97 | 8.22 | 7.31 | 7.59 | 7.52 | qfq | 15,278,367 | 118,549,951 | -6.18% |
| 2024-02-01 | 7.94 | 8.27 | 7.86 | 8.09 | 8.01 | qfq | 13,678,144 | 110,038,277 | 1.00% |
| 2024-01-31 | 8.80 | 8.98 | 7.99 | 8.01 | 7.93 | qfq | 19,023,194 | 158,797,702 | -9.29% |
| 2024-01-30 | 9.51 | 9.90 | 8.60 | 8.83 | 8.74 | qfq | 21,364,066 | 195,514,496 | -16.70% |
| 2024-01-29 | 10.84 | 11.13 | 10.53 | 10.60 | 10.50 | qfq | 12,086,906 | 130,324,429 | -2.21% |
| 2024-01-26 | 11.18 | 11.33 | 10.84 | 10.84 | 10.74 | qfq | 16,550,939 | 183,202,520 | -4.75% |
| 2024-01-25 | 11.30 | 11.60 | 10.80 | 11.38 | 11.27 | qfq | 20,668,212 | 231,983,948 | 0.53% |
| 2024-01-24 | 10.74 | 11.38 | 10.70 | 11.32 | 11.21 | qfq | 19,657,444 | 218,561,680 | 3.66% |
| 2024-01-23 | 10.80 | 11.07 | 10.36 | 10.92 | 10.81 | qfq | 19,148,579 | 205,821,159 | -1.97% |
| 2024-01-22 | 10.88 | 11.99 | 10.64 | 11.14 | 11.03 | qfq | 22,373,529 | 254,696,296 | 2.20% |
| 2024-01-19 | 11.82 | 11.91 | 10.90 | 10.90 | 10.79 | qfq | 24,024,854 | 273,407,796 | -9.77% |
| 2024-01-18 | 11.68 | 12.08 | 11.33 | 12.08 | 11.96 | qfq | 26,520,364 | 310,937,878 | 4.68% |
| 2024-01-17 | 12.18 | 12.18 | 11.49 | 11.54 | 11.43 | qfq | 23,734,883 | 279,383,304 | -6.48% |
| 2024-01-16 | 11.99 | 12.35 | 11.86 | 12.34 | 12.22 | qfq | 32,710,921 | 396,279,069 | 2.41% |
| 2024-01-15 | 12.25 | 12.49 | 11.95 | 12.05 | 11.93 | qfq | 23,326,420 | 282,281,633 | -2.27% |
| 2024-01-12 | 12.79 | 13.00 | 12.00 | 12.33 | 12.21 | qfq | 44,986,562 | 559,741,396 | -2.99% |
| 2024-01-11 | 10.48 | 12.71 | 10.41 | 12.71 | 12.59 | qfq | 40,055,686 | 472,223,806 | 20.02% |
| 2024-01-10 | 11.30 | 11.35 | 10.58 | 10.59 | 10.49 | qfq | 23,352,108 | 251,548,096 | -8.31% |
| 2024-01-09 | 11.77 | 12.33 | 11.26 | 11.55 | 11.44 | qfq | 26,851,462 | 315,872,219 | -0.94% |
| 2024-01-08 | 12.11 | 12.51 | 11.59 | 11.66 | 11.55 | qfq | 32,366,021 | 392,054,108 | -3.40% |
| 2024-01-05 | 11.20 | 13.00 | 11.17 | 12.07 | 11.95 | qfq | 41,744,295 | 509,999,107 | 7.58% |
| 2024-01-04 | 11.53 | 11.56 | 11.20 | 11.22 | 11.11 | qfq | 16,105,010 | 182,610,836 | -4.43% |
| 2024-01-03 | 11.99 | 12.17 | 11.66 | 11.74 | 11.63 | qfq | 22,028,030 | 260,961,919 | -4.71% |
| 2024-01-02 | 11.94 | 12.56 | 11.72 | 12.32 | 12.20 | qfq | 32,368,791 | 391,522,225 | 1.99% |
| 2023-12-29 | 11.56 | 12.50 | 11.56 | 12.08 | 11.96 | qfq | 35,982,239 | 435,686,576 | 5.13% |
| 2023-12-28 | 11.37 | 11.68 | 11.16 | 11.49 | 11.38 | qfq | 22,054,858 | 252,835,575 | -0.43% |
| 2023-12-27 | 11.07 | 11.56 | 10.20 | 11.54 | 11.43 | qfq | 25,104,993 | 277,790,257 | 1.67% |
| 2023-12-26 | 11.89 | 11.92 | 11.22 | 11.35 | 11.24 | qfq | 23,285,751 | 267,015,881 | -2.91% |
| 2023-12-25 | 11.11 | 11.86 | 11.10 | 11.69 | 11.58 | qfq | 27,297,614 | 314,433,146 | 4.56% |
| 2023-12-22 | 11.16 | 11.66 | 11.07 | 11.18 | 11.07 | qfq | 26,983,508 | 307,618,641 | -0.97% |
| 2023-12-21 | 10.92 | 11.30 | 10.80 | 11.29 | 11.18 | qfq | 20,651,028 | 228,919,855 | 1.16% |
| 2023-12-20 | 10.67 | 11.43 | 10.61 | 11.16 | 11.05 | qfq | 26,253,644 | 292,420,332 | 4.79% |
| 2023-12-19 | 10.50 | 10.75 | 10.39 | 10.65 | 10.55 | qfq | 8,806,802 | 93,182,239 | 3.10% |
| 2023-12-18 | 10.78 | 10.86 | 10.30 | 10.33 | 10.23 | qfq | 11,812,035 | 124,281,939 | -4.44% |
| 2023-12-15 | 10.45 | 11.13 | 10.45 | 10.81 | 10.71 | qfq | 18,359,843 | 199,371,816 | 3.44% |
| 2023-12-14 | 10.77 | 10.85 | 10.43 | 10.45 | 10.35 | qfq | 10,426,726 | 109,904,370 | -2.34% |
| 2023-12-13 | 11.01 | 11.10 | 10.65 | 10.70 | 10.60 | qfq | 14,527,441 | 157,074,216 | -3.34% |
| 2023-12-12 | 11.06 | 11.50 | 10.89 | 11.07 | 10.96 | qfq | 22,084,595 | 248,215,955 | 0.82% |
| 2023-12-11 | 10.80 | 11.28 | 10.80 | 10.98 | 10.87 | qfq | 21,214,250 | 233,185,623 | 3.68% |
| 2023-12-08 | 10.89 | 11.35 | 10.53 | 10.59 | 10.49 | qfq | 19,693,575 | 214,239,275 | 2.02% |
| 2023-12-07 | 10.12 | 10.57 | 10.12 | 10.38 | 10.28 | qfq | 10,465,828 | 108,558,052 | 1.86% |
| 2023-12-06 | 10.24 | 10.41 | 10.14 | 10.19 | 10.09 | qfq | 7,995,900 | 81,952,434 | -1.55% |
| 2023-12-05 | 10.62 | 10.70 | 10.34 | 10.35 | 10.25 | qfq | 9,089,348 | 95,225,190 | -3.09% |
| 2023-12-04 | 10.75 | 10.82 | 10.66 | 10.68 | 10.58 | qfq | 6,713,300 | 71,994,336 | -0.37% |
| 2023-12-01 | 10.70 | 10.73 | 10.48 | 10.72 | 10.62 | qfq | 8,708,131 | 92,429,661 | 0.37% |
| 2023-11-30 | 11.09 | 11.16 | 10.56 | 10.68 | 10.58 | qfq | 14,502,469 | 156,434,104 | -4.39% |
| 2023-11-29 | 11.03 | 11.42 | 10.97 | 11.17 | 11.06 | qfq | 12,097,777 | 135,979,734 | 0.63% |
| 2023-11-28 | 11.03 | 11.30 | 10.96 | 11.10 | 10.99 | qfq | 10,682,561 | 118,625,102 | 0.09% |
| 2023-11-27 | 11.05 | 11.30 | 10.92 | 11.09 | 10.98 | qfq | 14,055,058 | 155,077,383 | -1.60% |
| 2023-11-24 | 11.90 | 12.06 | 11.25 | 11.27 | 11.16 | qfq | 22,339,634 | 258,394,215 | -6.08% |
| 2023-11-23 | 12.09 | 12.18 | 11.72 | 12.00 | 11.88 | qfq | 23,742,553 | 284,488,818 | -3.77% |
| 2023-11-22 | 12.03 | 12.80 | 11.80 | 12.47 | 12.35 | qfq | 42,418,107 | 523,002,948 | 1.80% |
| 2023-11-21 | 12.05 | 13.34 | 11.88 | 12.25 | 12.13 | qfq | 52,651,737 | 656,672,030 | 6.15% |
| 2023-11-20 | 11.54 | 11.54 | 11.32 | 11.54 | 11.43 | qfq | 14,124,427 | 161,477,455 | 0.09% |
| 2023-11-17 | 11.69 | 11.69 | 11.39 | 11.53 | 11.42 | qfq | 18,770,857 | 215,615,914 | -1.71% |
| 2023-11-16 | 11.55 | 12.08 | 11.37 | 11.73 | 11.62 | qfq | 31,046,789 | 366,343,219 | 1.91% |
| 2023-11-15 | 11.64 | 11.71 | 11.37 | 11.51 | 11.40 | qfq | 13,295,359 | 152,581,312 | -0.09% |
| 2023-11-14 | 11.36 | 11.74 | 11.21 | 11.52 | 11.41 | qfq | 23,789,213 | 275,099,295 | 1.41% |
| 2023-11-13 | 11.18 | 11.36 | 11.08 | 11.36 | 11.25 | qfq | 13,109,900 | 146,878,250 | 2.16% |
| 2023-11-10 | 11.25 | 11.28 | 11.07 | 11.12 | 11.01 | qfq | 10,049,400 | 112,219,796 | -1.59% |
| 2023-11-09 | 11.46 | 11.53 | 11.15 | 11.30 | 11.19 | qfq | 16,098,320 | 181,534,183 | -1.31% |
| 2023-11-08 | 11.45 | 11.53 | 11.16 | 11.45 | 11.34 | qfq | 20,508,920 | 232,505,897 | 0.53% |
| 2023-11-07 | 11.16 | 11.65 | 11.10 | 11.39 | 11.28 | qfq | 28,188,610 | 321,181,337 | 2.24% |
| 2023-11-06 | 10.95 | 11.20 | 10.90 | 11.14 | 11.03 | qfq | 14,799,716 | 164,037,976 | 2.48% |
| 2023-11-03 | 10.48 | 10.95 | 10.48 | 10.87 | 10.76 | qfq | 14,139,050 | 153,190,068 | 3.72% |
| 2023-11-02 | 10.80 | 10.97 | 10.47 | 10.48 | 10.38 | qfq | 13,818,126 | 147,279,582 | -3.14% |
| 2023-11-01 | 10.80 | 11.03 | 10.77 | 10.82 | 10.72 | qfq | 11,183,809 | 121,808,299 | -0.92% |
| 2023-10-31 | 11.35 | 11.40 | 10.80 | 10.92 | 10.81 | qfq | 19,746,708 | 218,338,347 | -2.50% |
| 2023-10-30 | 10.71 | 11.30 | 10.70 | 11.20 | 11.09 | qfq | 21,476,811 | 238,178,853 | 3.04% |
| 2023-10-27 | 10.80 | 10.96 | 10.53 | 10.87 | 10.76 | qfq | 21,634,272 | 232,926,452 | -1.45% |
| 2023-10-26 | 10.87 | 11.22 | 10.80 | 11.03 | 10.92 | qfq | 20,311,062 | 223,448,174 | -0.36% |
| 2023-10-25 | 10.94 | 11.11 | 10.81 | 11.07 | 10.96 | qfq | 20,168,038 | 221,634,131 | 1.19% |
| 2023-10-24 | 10.89 | 11.05 | 10.62 | 10.94 | 10.83 | qfq | 20,016,664 | 217,296,336 | 0.46% |
| 2023-10-23 | 10.78 | 11.20 | 10.70 | 10.89 | 10.78 | qfq | 23,851,552 | 260,734,883 | 0.74% |
| 2023-10-20 | 11.20 | 11.32 | 10.76 | 10.81 | 10.71 | qfq | 19,527,856 | 214,419,849 | -2.96% |
| 2023-10-19 | 11.49 | 11.61 | 11.12 | 11.14 | 11.03 | qfq | 26,187,916 | 296,283,437 | -3.80% |
| 2023-10-18 | 11.88 | 11.91 | 11.33 | 11.58 | 11.47 | qfq | 30,135,455 | 349,140,984 | -3.02% |
| 2023-10-17 | 12.18 | 12.52 | 11.73 | 11.94 | 11.82 | qfq | 38,618,438 | 468,391,582 | -6.06% |
| 2023-10-16 | 13.56 | 13.80 | 12.56 | 12.71 | 12.59 | qfq | 50,949,481 | 661,889,873 | -8.69% |
| 2023-10-13 | 12.28 | 14.82 | 12.04 | 13.92 | 13.79 | qfq | 77,008,726 | 1,034,049,094 | 10.83% |
| 2023-10-12 | 12.51 | 13.14 | 11.83 | 12.56 | 12.44 | qfq | 54,713,897 | 680,929,386 | -0.08% |
| 2023-10-11 | 12.79 | 13.05 | 12.33 | 12.57 | 12.45 | qfq | 64,628,885 | 813,557,300 | -5.06% |
| 2023-10-10 | 14.50 | 14.75 | 13.00 | 13.24 | 13.11 | qfq | 93,004,537 | 1,282,893,210 | 2.24% |
| 2023-10-09 | 12.00 | 12.95 | 12.00 | 12.95 | 12.82 | qfq | 32,872,018 | 413,882,891 | 20.02% |
| 2023-09-28 | 9.08 | 10.79 | 9.07 | 10.79 | 10.69 | qfq | 40,296,511 | 417,596,157 | 20.02% |
| 2023-09-27 | 9.48 | 9.52 | 8.99 | 8.99 | 8.90 | qfq | 20,595,179 | 188,550,967 | -6.35% |
| 2023-09-26 | 9.76 | 9.76 | 9.40 | 9.60 | 9.51 | qfq | 20,997,980 | 200,269,262 | -4.10% |
| 2023-09-25 | 9.86 | 10.18 | 9.80 | 10.01 | 9.91 | qfq | 31,929,525 | 318,513,947 | 2.88% |
| 2023-09-22 | 9.72 | 9.83 | 9.35 | 9.73 | 9.64 | qfq | 29,969,446 | 287,153,973 | -2.89% |
| 2023-09-21 | 9.27 | 10.20 | 9.20 | 10.02 | 9.92 | qfq | 36,809,627 | 359,740,945 | 7.97% |
| 2023-09-20 | 9.20 | 9.45 | 9.13 | 9.28 | 9.19 | qfq | 15,115,086 | 139,882,456 | 1.64% |
| 2023-09-19 | 9.03 | 9.20 | 8.88 | 9.13 | 9.04 | qfq | 8,379,683 | 75,919,416 | 0.33% |
| 2023-09-18 | 9.03 | 9.22 | 8.97 | 9.10 | 9.01 | qfq | 6,120,267 | 55,827,281 | 0.66% |
| 2023-09-15 | 9.05 | 9.17 | 8.90 | 9.04 | 8.95 | qfq | 6,957,200 | 62,978,226 | 0.78% |
| 2023-09-14 | 8.98 | 9.07 | 8.87 | 8.97 | 8.88 | qfq | 5,741,700 | 51,537,663 | -0.11% |
| 2023-09-13 | 9.07 | 9.08 | 8.85 | 8.98 | 8.89 | qfq | 6,249,692 | 55,803,389 | -1.10% |
| 2023-09-12 | 9.13 | 9.15 | 9.03 | 9.08 | 8.99 | qfq | 5,807,900 | 52,680,451 | -0.55% |
| 2023-09-11 | 9.10 | 9.26 | 9.02 | 9.13 | 9.04 | qfq | 8,429,600 | 77,106,824 | -0.87% |
| 2023-09-08 | 9.23 | 9.37 | 9.18 | 9.21 | 9.12 | qfq | 9,057,600 | 83,834,095 | -0.32% |
| 2023-09-07 | 9.42 | 9.61 | 9.18 | 9.24 | 9.15 | qfq | 15,802,713 | 147,372,568 | -2.94% |
| 2023-09-06 | 9.46 | 9.68 | 9.36 | 9.52 | 9.43 | qfq | 24,871,215 | 235,776,510 | -1.96% |
| 2023-09-05 | 9.80 | 10.48 | 9.64 | 9.71 | 9.62 | qfq | 35,028,410 | 348,431,339 | 0.83% |
| 2023-09-04 | 9.18 | 10.65 | 9.14 | 9.63 | 9.54 | qfq | 32,292,895 | 311,741,145 | 7.48% |
| 2023-09-01 | 8.95 | 9.07 | 8.88 | 8.96 | 8.87 | qfq | 9,215,700 | 82,550,726 | -0.33% |
| 2023-08-31 | 8.93 | 9.11 | 8.92 | 8.99 | 8.90 | qfq | 11,236,488 | 101,291,622 | 1.01% |
| 2023-08-30 | 8.94 | 9.20 | 8.76 | 8.90 | 8.81 | qfq | 16,228,372 | 145,158,385 | 0.56% |
| 2023-08-29 | 8.11 | 8.94 | 8.08 | 8.85 | 8.76 | qfq | 18,630,322 | 159,682,392 | 7.40% |
| 2023-08-28 | 7.99 | 8.39 | 7.97 | 8.24 | 8.16 | qfq | 14,350,838 | 117,946,947 | 7.15% |
| 2023-08-25 | 8.32 | 8.34 | 7.67 | 7.69 | 7.62 | qfq | 12,751,846 | 100,492,795 | -7.13% |
| 2023-08-24 | 8.04 | 8.57 | 8.04 | 8.28 | 8.20 | qfq | 18,414,043 | 153,625,505 | 6.15% |
| 2023-08-23 | 7.96 | 7.98 | 7.80 | 7.80 | 7.72 | qfq | 1,528,600 | 11,993,584 | -2.01% |
| 2023-08-22 | 7.89 | 8.01 | 7.76 | 7.96 | 7.88 | qfq | 2,288,687 | 18,014,049 | 0.89% |
| 2023-08-21 | 7.95 | 8.05 | 7.88 | 7.89 | 7.81 | qfq | 1,569,688 | 12,465,530 | -1.00% |
| 2023-08-18 | 8.03 | 8.13 | 7.95 | 7.97 | 7.89 | qfq | 1,801,200 | 14,509,988 | -0.50% |
| 2023-08-17 | 7.86 | 8.04 | 7.79 | 8.01 | 7.93 | qfq | 1,712,800 | 13,591,163 | 1.91% |
| 2023-08-16 | 7.93 | 8.00 | 7.84 | 7.86 | 7.78 | qfq | 1,633,300 | 12,918,585 | -1.26% |
| 2023-08-15 | 8.07 | 8.08 | 7.89 | 7.96 | 7.88 | qfq | 1,932,500 | 15,387,736 | -1.12% |
| 2023-08-14 | 8.00 | 8.06 | 7.91 | 8.05 | 7.97 | qfq | 2,085,150 | 16,632,998 | 0.37% |
| 2023-08-11 | 8.20 | 8.20 | 8.00 | 8.02 | 7.94 | qfq | 2,350,600 | 19,019,503 | -1.72% |
| 2023-08-10 | 8.15 | 8.20 | 8.08 | 8.16 | 8.08 | qfq | 1,473,600 | 12,004,478 | 0.74% |
| 2023-08-09 | 8.23 | 8.23 | 8.09 | 8.10 | 8.02 | qfq | 1,754,600 | 14,278,395 | -0.98% |
| 2023-08-08 | 8.30 | 8.35 | 8.17 | 8.18 | 8.10 | qfq | 2,485,200 | 20,442,911 | -1.09% |
| 2023-08-07 | 8.35 | 8.35 | 8.24 | 8.27 | 8.19 | qfq | 2,408,983 | 19,923,502 | -0.48% |
| 2023-08-04 | 8.29 | 8.37 | 8.28 | 8.31 | 8.23 | qfq | 1,839,133 | 15,321,860 | 0.24% |
| 2023-08-03 | 8.34 | 8.41 | 8.26 | 8.29 | 8.21 | qfq | 2,433,538 | 20,176,851 | -0.96% |
| 2023-08-02 | 8.38 | 8.40 | 8.31 | 8.37 | 8.29 | qfq | 1,714,000 | 14,327,922 | -0.24% |
| 2023-08-01 | 8.43 | 8.44 | 8.33 | 8.39 | 8.31 | qfq | 2,597,000 | 21,758,251 | -0.36% |
| 2023-07-31 | 8.45 | 8.50 | 8.37 | 8.42 | 8.34 | qfq | 3,458,300 | 29,178,126 | -0.12% |
| 2023-07-28 | 8.43 | 8.48 | 8.30 | 8.43 | 8.35 | qfq | 2,285,162 | 19,191,956 | -0.12% |
| 2023-07-27 | 8.55 | 8.62 | 8.39 | 8.44 | 8.36 | qfq | 2,126,700 | 18,087,995 | -1.52% |
| 2023-07-26 | 8.68 | 8.68 | 8.52 | 8.57 | 8.49 | qfq | 1,937,700 | 16,596,857 | -1.15% |
| 2023-07-25 | 8.65 | 8.68 | 8.53 | 8.67 | 8.59 | qfq | 3,046,400 | 26,253,779 | 1.17% |
| 2023-07-24 | 8.55 | 8.68 | 8.40 | 8.57 | 8.49 | qfq | 2,784,804 | 23,864,255 | 0.71% |
| 2023-07-21 | 8.60 | 8.69 | 8.50 | 8.51 | 8.43 | qfq | 2,487,471 | 21,314,053 | -1.05% |
| 2023-07-20 | 8.85 | 8.85 | 8.59 | 8.60 | 8.52 | qfq | 3,346,278 | 29,054,010 | -2.49% |
| 2023-07-19 | 8.88 | 8.94 | 8.78 | 8.82 | 8.73 | qfq | 3,018,500 | 26,652,732 | -1.12% |
| 2023-07-18 | 8.87 | 9.03 | 8.83 | 8.92 | 8.83 | qfq | 4,612,277 | 41,207,269 | 0.45% |