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
南京商旅600250.SH
最近收盘价7.832026-07-17
最近交易日2026-07-17
成交量（股）7,944,300
成交额（元）63,368,508
日线记录713
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 713 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.10 | 8.24 | 7.74 | 7.83 | 7.83 | qfq | 7,944,300 | 63,368,508 | -3.57% |
| 2026-07-16 | 7.88 | 8.20 | 7.82 | 8.12 | 8.12 | qfq | 7,707,300 | 62,243,049 | 2.53% |
| 2026-07-15 | 7.76 | 8.01 | 7.75 | 7.92 | 7.92 | qfq | 5,557,600 | 43,983,964 | 1.02% |
| 2026-07-14 | 7.67 | 7.84 | 7.53 | 7.84 | 7.84 | qfq | 6,491,700 | 50,171,108 | 2.35% |
| 2026-07-13 | 7.91 | 7.94 | 7.63 | 7.66 | 7.66 | qfq | 7,131,100 | 54,931,391 | -3.04% |
| 2026-07-10 | 7.58 | 8.00 | 7.47 | 7.90 | 7.90 | qfq | 12,059,800 | 94,360,023 | 3.13% |
| 2026-07-09 | 7.73 | 7.84 | 7.50 | 7.66 | 7.66 | qfq | 10,186,160 | 77,940,580 | -1.42% |
| 2026-07-08 | 8.10 | 8.44 | 7.70 | 7.77 | 7.77 | qfq | 15,264,906 | 120,212,617 | -0.26% |
| 2026-07-07 | 7.97 | 8.00 | 7.76 | 7.79 | 7.79 | qfq | 5,211,784 | 40,782,475 | -2.50% |
| 2026-07-06 | 8.14 | 8.21 | 7.96 | 7.99 | 7.99 | qfq | 5,389,800 | 43,414,712 | -1.36% |
| 2026-07-03 | 8.04 | 8.15 | 7.94 | 8.10 | 8.10 | qfq | 6,560,160 | 52,832,122 | 1.76% |
| 2026-07-02 | 7.88 | 8.13 | 7.85 | 7.96 | 7.96 | qfq | 6,545,500 | 52,322,550 | 0.51% |
| 2026-07-01 | 7.75 | 8.01 | 7.64 | 7.92 | 7.92 | qfq | 8,843,600 | 69,542,156 | 2.72% |
| 2026-06-30 | 7.77 | 7.85 | 7.66 | 7.71 | 7.71 | qfq | 5,430,500 | 41,969,816 | -1.15% |
| 2026-06-29 | 7.77 | 7.87 | 7.54 | 7.80 | 7.80 | qfq | 7,794,400 | 60,199,261 | 0.26% |
| 2026-06-26 | 7.95 | 7.96 | 7.77 | 7.78 | 7.78 | qfq | 7,108,600 | 55,771,252 | -2.75% |
| 2026-06-25 | 8.10 | 8.11 | 7.87 | 8.00 | 8.00 | qfq | 7,702,142 | 61,483,377 | -1.36% |
| 2026-06-24 | 8.46 | 8.49 | 8.07 | 8.11 | 8.11 | qfq | 7,845,830 | 64,283,510 | -4.14% |
| 2026-06-23 | 8.23 | 8.58 | 8.23 | 8.46 | 8.46 | qfq | 9,889,401 | 83,779,692 | 2.05% |
| 2026-06-22 | 8.25 | 8.30 | 7.97 | 8.29 | 8.29 | qfq | 9,619,500 | 77,983,871 | 0.36% |
| 2026-06-18 | 8.38 | 8.39 | 8.15 | 8.26 | 8.26 | qfq | 7,594,500 | 62,750,848 | -1.90% |
| 2026-06-17 | 8.70 | 8.73 | 8.41 | 8.42 | 8.42 | qfq | 7,321,200 | 62,197,642 | -3.44% |
| 2026-06-16 | 8.81 | 8.83 | 8.62 | 8.72 | 8.72 | qfq | 6,172,301 | 53,682,787 | -1.13% |
| 2026-06-15 | 8.85 | 9.06 | 8.78 | 8.82 | 8.82 | qfq | 7,432,910 | 65,948,403 | 0.00% |
| 2026-06-12 | 8.75 | 8.91 | 8.67 | 8.82 | 8.82 | qfq | 8,347,500 | 73,713,083 | 1.38% |
| 2026-06-11 | 8.89 | 8.95 | 8.64 | 8.70 | 8.70 | qfq | 7,995,000 | 69,869,181 | -2.68% |
| 2026-06-10 | 8.78 | 9.15 | 8.78 | 8.94 | 8.94 | qfq | 10,290,700 | 92,146,294 | 0.90% |
| 2026-06-09 | 9.00 | 9.04 | 8.79 | 8.86 | 8.86 | qfq | 7,037,400 | 62,570,007 | -1.23% |
| 2026-06-08 | 9.00 | 9.23 | 8.83 | 8.97 | 8.97 | qfq | 8,048,200 | 72,540,380 | -1.97% |
| 2026-06-05 | 9.09 | 9.22 | 8.97 | 9.15 | 9.15 | qfq | 7,412,730 | 67,616,801 | 1.44% |
| 2026-06-04 | 9.14 | 9.29 | 8.97 | 9.02 | 9.02 | qfq | 7,014,800 | 63,631,651 | -2.28% |
| 2026-06-03 | 9.40 | 9.40 | 9.15 | 9.23 | 9.23 | qfq | 8,066,500 | 74,527,607 | -2.12% |
| 2026-06-02 | 9.53 | 9.55 | 9.35 | 9.43 | 9.43 | qfq | 8,650,200 | 81,427,535 | -1.57% |
| 2026-06-01 | 9.17 | 9.59 | 9.09 | 9.58 | 9.58 | qfq | 10,285,800 | 97,365,707 | 3.12% |
| 2026-05-29 | 9.17 | 9.49 | 9.15 | 9.29 | 9.29 | qfq | 11,766,200 | 110,078,512 | 1.31% |
| 2026-05-28 | 9.22 | 9.29 | 8.97 | 9.17 | 9.17 | qfq | 7,711,800 | 70,499,088 | -0.54% |
| 2026-05-27 | 9.30 | 9.40 | 9.13 | 9.22 | 9.22 | qfq | 8,221,100 | 75,800,965 | -1.50% |
| 2026-05-26 | 9.42 | 9.53 | 9.26 | 9.36 | 9.36 | qfq | 7,007,700 | 65,595,611 | -1.16% |
| 2026-05-25 | 9.65 | 9.67 | 9.41 | 9.47 | 9.47 | qfq | 5,974,000 | 56,794,811 | -1.25% |
| 2026-05-22 | 9.51 | 9.64 | 9.41 | 9.59 | 9.59 | qfq | 6,709,500 | 63,943,588 | 1.27% |
| 2026-05-21 | 9.80 | 9.86 | 9.46 | 9.47 | 9.47 | qfq | 8,419,651 | 81,522,381 | -3.17% |
| 2026-05-20 | 9.90 | 9.92 | 9.67 | 9.78 | 9.78 | qfq | 7,814,897 | 76,242,915 | -1.71% |
| 2026-05-19 | 9.87 | 10.07 | 9.84 | 9.95 | 9.95 | qfq | 8,376,700 | 83,478,579 | 0.71% |
| 2026-05-18 | 9.90 | 9.91 | 9.70 | 9.88 | 9.88 | qfq | 9,433,314 | 92,226,569 | -0.60% |
| 2026-05-15 | 10.05 | 10.09 | 9.90 | 9.94 | 9.94 | qfq | 9,620,200 | 96,125,087 | -1.00% |
| 2026-05-14 | 10.34 | 10.35 | 9.99 | 10.04 | 10.04 | qfq | 12,713,695 | 128,449,814 | -2.71% |
| 2026-05-13 | 10.29 | 10.33 | 10.15 | 10.32 | 10.32 | qfq | 7,625,784 | 78,287,886 | 0.58% |
| 2026-05-12 | 10.36 | 10.40 | 10.20 | 10.26 | 10.26 | qfq | 8,931,287 | 91,618,552 | -1.06% |
| 2026-05-11 | 10.59 | 10.59 | 10.29 | 10.37 | 10.37 | qfq | 14,182,500 | 147,358,843 | -1.98% |
| 2026-05-08 | 10.51 | 10.60 | 10.42 | 10.58 | 10.58 | qfq | 10,258,100 | 108,069,288 | 0.86% |
| 2026-05-07 | 10.61 | 10.69 | 10.45 | 10.49 | 10.49 | qfq | 13,657,947 | 143,862,524 | -1.04% |
| 2026-05-06 | 10.72 | 10.80 | 10.58 | 10.60 | 10.60 | qfq | 19,166,687 | 204,271,308 | -2.84% |
| 2026-04-30 | 10.77 | 11.14 | 10.70 | 10.91 | 10.91 | qfq | 16,483,300 | 180,485,527 | 1.11% |
| 2026-04-29 | 10.61 | 10.82 | 10.53 | 10.79 | 10.79 | qfq | 11,008,200 | 118,506,736 | 1.03% |
| 2026-04-28 | 10.93 | 10.99 | 10.65 | 10.68 | 10.68 | qfq | 15,698,200 | 169,211,134 | -3.52% |
| 2026-04-27 | 11.04 | 11.08 | 10.62 | 11.07 | 11.07 | qfq | 15,653,300 | 169,710,944 | 0.73% |
| 2026-04-24 | 11.14 | 11.16 | 10.92 | 10.99 | 10.99 | qfq | 14,413,100 | 158,839,825 | -2.05% |
| 2026-04-23 | 11.18 | 11.37 | 10.92 | 11.22 | 11.22 | qfq | 23,419,287 | 259,397,150 | -0.27% |
| 2026-04-22 | 11.37 | 11.49 | 11.21 | 11.25 | 11.25 | qfq | 15,089,321 | 170,213,867 | -1.06% |
| 2026-04-21 | 11.58 | 11.74 | 11.26 | 11.37 | 11.37 | qfq | 19,593,900 | 223,544,683 | -2.65% |
| 2026-04-20 | 11.51 | 11.87 | 11.51 | 11.68 | 11.68 | qfq | 22,808,527 | 266,907,305 | 1.48% |
| 2026-04-17 | 11.51 | 11.80 | 11.35 | 11.51 | 11.51 | qfq | 24,902,588 | 287,174,349 | -0.86% |
| 2026-04-16 | 11.22 | 11.88 | 11.04 | 11.61 | 11.61 | qfq | 32,389,900 | 371,942,815 | 1.66% |
| 2026-04-15 | 11.15 | 11.42 | 10.91 | 11.42 | 11.42 | qfq | 31,219,000 | 351,789,315 | 2.33% |
| 2026-04-14 | 11.68 | 11.76 | 11.03 | 11.16 | 11.16 | qfq | 34,472,100 | 387,476,245 | -4.12% |
| 2026-04-13 | 12.30 | 12.30 | 11.42 | 11.64 | 11.64 | qfq | 36,119,700 | 423,076,426 | -6.95% |
| 2026-04-10 | 13.06 | 13.11 | 12.41 | 12.51 | 12.51 | qfq | 38,693,700 | 489,014,273 | -4.14% |
| 2026-04-09 | 13.50 | 13.73 | 12.90 | 13.05 | 13.05 | qfq | 42,485,900 | 561,993,956 | -3.33% |
| 2026-04-08 | 13.36 | 13.72 | 13.19 | 13.50 | 13.50 | qfq | 48,266,027 | 651,312,891 | -0.81% |
| 2026-04-07 | 12.60 | 13.61 | 12.38 | 13.61 | 13.61 | qfq | 59,259,995 | 772,543,750 | 10.02% |
| 2026-04-03 | 13.57 | 14.17 | 12.37 | 12.37 | 12.37 | qfq | 48,000,568 | 629,354,311 | -9.97% |
| 2026-04-02 | 13.45 | 14.70 | 13.33 | 13.74 | 13.74 | qfq | 52,010,979 | 725,259,883 | 1.03% |
| 2026-04-01 | 13.77 | 13.91 | 13.20 | 13.60 | 13.60 | qfq | 57,581,152 | 779,164,692 | -3.20% |
| 2026-03-31 | 12.64 | 14.05 | 12.63 | 14.05 | 14.05 | qfq | 61,071,586 | 823,592,414 | 10.02% |
| 2026-03-30 | 12.60 | 13.23 | 12.60 | 12.77 | 12.77 | qfq | 43,746,384 | 561,988,143 | -1.08% |
| 2026-03-27 | 12.21 | 13.00 | 12.12 | 12.91 | 12.91 | qfq | 48,623,829 | 618,360,309 | 3.53% |
| 2026-03-26 | 12.06 | 12.80 | 12.00 | 12.47 | 12.47 | qfq | 52,026,600 | 646,793,349 | 3.40% |
| 2026-03-25 | 11.96 | 12.10 | 11.75 | 12.06 | 12.06 | qfq | 28,522,300 | 341,747,720 | 2.55% |
| 2026-03-24 | 11.37 | 12.20 | 11.31 | 11.76 | 11.76 | qfq | 31,215,212 | 365,381,626 | 5.47% |
| 2026-03-23 | 11.31 | 11.73 | 11.03 | 11.15 | 11.15 | qfq | 19,879,302 | 226,634,212 | -3.88% |
| 2026-03-20 | 11.55 | 11.83 | 11.51 | 11.60 | 11.60 | qfq | 16,666,101 | 194,701,441 | 0.87% |
| 2026-03-19 | 11.60 | 11.72 | 11.42 | 11.50 | 11.50 | qfq | 8,958,000 | 103,670,604 | -1.88% |
| 2026-03-18 | 11.56 | 11.72 | 11.45 | 11.72 | 11.72 | qfq | 8,807,110 | 102,267,084 | 1.12% |
| 2026-03-17 | 11.62 | 11.79 | 11.55 | 11.59 | 11.59 | qfq | 10,028,400 | 116,991,609 | -0.34% |
| 2026-03-16 | 11.35 | 11.77 | 11.35 | 11.63 | 11.63 | qfq | 13,514,600 | 156,840,908 | 2.38% |
| 2026-03-13 | 11.45 | 11.58 | 11.33 | 11.36 | 11.36 | qfq | 7,318,800 | 83,953,179 | -1.22% |
| 2026-03-12 | 11.47 | 11.58 | 11.43 | 11.50 | 11.50 | qfq | 5,398,300 | 62,098,216 | -0.17% |
| 2026-03-11 | 11.48 | 11.60 | 11.43 | 11.52 | 11.52 | qfq | 7,344,500 | 84,516,288 | 0.17% |
| 2026-03-10 | 11.24 | 11.50 | 11.23 | 11.50 | 11.50 | qfq | 8,313,500 | 95,020,697 | 3.05% |
| 2026-03-09 | 11.09 | 11.23 | 11.03 | 11.16 | 11.16 | qfq | 6,355,500 | 70,787,266 | -0.36% |
| 2026-03-06 | 10.88 | 11.22 | 10.86 | 11.20 | 11.20 | qfq | 7,133,699 | 79,559,396 | 2.56% |
| 2026-03-05 | 10.90 | 11.07 | 10.87 | 10.92 | 10.92 | qfq | 7,464,500 | 81,833,869 | 1.68% |
| 2026-03-04 | 10.77 | 10.85 | 10.62 | 10.74 | 10.74 | qfq | 6,738,899 | 72,274,453 | -0.37% |
| 2026-03-03 | 10.93 | 11.12 | 10.75 | 10.78 | 10.78 | qfq | 10,197,000 | 111,607,681 | -1.55% |
| 2026-03-02 | 11.22 | 11.27 | 10.86 | 10.95 | 10.95 | qfq | 12,634,400 | 139,342,098 | -4.28% |
| 2026-02-27 | 11.30 | 11.46 | 11.30 | 11.44 | 11.44 | qfq | 5,912,300 | 67,331,567 | 0.97% |
| 2026-02-26 | 11.51 | 11.56 | 11.28 | 11.33 | 11.33 | qfq | 7,515,200 | 85,578,365 | -1.65% |
| 2026-02-25 | 11.40 | 11.61 | 11.38 | 11.52 | 11.52 | qfq | 8,606,500 | 99,180,399 | 0.88% |
| 2026-02-24 | 11.39 | 11.44 | 11.13 | 11.42 | 11.42 | qfq | 8,233,774 | 93,192,918 | 1.78% |
| 2026-02-13 | 11.15 | 11.29 | 11.13 | 11.22 | 11.22 | qfq | 5,188,278 | 58,238,536 | 0.63% |
| 2026-02-12 | 11.41 | 11.44 | 11.15 | 11.15 | 11.15 | qfq | 9,216,900 | 103,473,609 | -2.36% |
| 2026-02-11 | 11.55 | 11.56 | 11.39 | 11.42 | 11.42 | qfq | 5,696,400 | 65,217,129 | -1.13% |
| 2026-02-10 | 11.58 | 11.63 | 11.41 | 11.55 | 11.55 | qfq | 6,564,107 | 75,547,275 | -0.35% |
| 2026-02-09 | 11.49 | 11.59 | 11.43 | 11.59 | 11.59 | qfq | 7,955,801 | 91,712,033 | 1.40% |
| 2026-02-06 | 11.59 | 11.59 | 11.28 | 11.43 | 11.43 | qfq | 11,596,500 | 132,409,636 | -1.30% |
| 2026-02-05 | 11.38 | 11.72 | 11.36 | 11.58 | 11.58 | qfq | 13,594,400 | 157,892,811 | 1.40% |
| 2026-02-04 | 11.29 | 11.47 | 11.24 | 11.42 | 11.42 | qfq | 9,369,100 | 106,768,213 | 1.06% |
| 2026-02-03 | 11.31 | 11.40 | 11.23 | 11.30 | 11.30 | qfq | 10,448,900 | 118,090,251 | 0.36% |
| 2026-02-02 | 11.43 | 11.58 | 11.26 | 11.26 | 11.26 | qfq | 9,796,700 | 112,005,985 | -1.49% |
| 2026-01-30 | 11.39 | 11.61 | 11.35 | 11.43 | 11.43 | qfq | 12,304,801 | 141,313,403 | 0.35% |
| 2026-01-29 | 11.29 | 11.45 | 11.15 | 11.39 | 11.39 | qfq | 9,427,900 | 107,116,086 | 0.53% |
| 2026-01-28 | 11.39 | 11.52 | 11.32 | 11.33 | 11.33 | qfq | 9,187,200 | 104,590,628 | -0.87% |
| 2026-01-27 | 11.65 | 11.73 | 11.28 | 11.43 | 11.43 | qfq | 13,508,500 | 154,147,604 | -1.89% |
| 2026-01-26 | 11.88 | 11.88 | 11.51 | 11.65 | 11.65 | qfq | 16,537,500 | 192,908,193 | -2.35% |
| 2026-01-23 | 12.10 | 12.19 | 11.91 | 11.93 | 11.93 | qfq | 15,926,601 | 190,710,350 | -1.40% |
| 2026-01-22 | 11.98 | 12.16 | 11.88 | 12.10 | 12.10 | qfq | 21,476,600 | 259,094,377 | 0.92% |
| 2026-01-21 | 11.98 | 12.00 | 11.72 | 11.99 | 11.99 | qfq | 12,985,400 | 154,559,418 | -0.33% |
| 2026-01-20 | 12.01 | 12.13 | 11.90 | 12.03 | 12.03 | qfq | 14,923,773 | 178,958,242 | -0.82% |
| 2026-01-19 | 11.80 | 12.14 | 11.71 | 12.13 | 12.13 | qfq | 20,578,201 | 247,184,945 | 2.54% |
| 2026-01-16 | 12.01 | 12.04 | 11.60 | 11.83 | 11.83 | qfq | 23,352,500 | 275,190,737 | -1.50% |
| 2026-01-15 | 11.95 | 12.55 | 11.93 | 12.01 | 12.01 | qfq | 37,395,700 | 455,504,546 | 0.08% |
| 2026-01-14 | 11.68 | 12.03 | 11.68 | 12.00 | 12.00 | qfq | 24,131,798 | 287,376,872 | 1.87% |
| 2026-01-13 | 12.00 | 12.15 | 11.75 | 11.78 | 11.78 | qfq | 23,344,800 | 278,764,193 | -1.92% |
| 2026-01-12 | 11.78 | 12.05 | 11.71 | 12.01 | 12.01 | qfq | 26,791,300 | 319,930,963 | 2.04% |
| 2026-01-09 | 11.58 | 11.78 | 11.54 | 11.77 | 11.77 | qfq | 20,332,702 | 237,892,172 | 1.47% |
| 2026-01-08 | 11.52 | 11.68 | 11.42 | 11.60 | 11.60 | qfq | 16,705,203 | 192,936,923 | -0.17% |
| 2026-01-07 | 11.45 | 11.70 | 11.36 | 11.62 | 11.62 | qfq | 22,125,102 | 255,997,285 | 1.40% |
| 2026-01-06 | 11.39 | 11.50 | 11.33 | 11.46 | 11.46 | qfq | 15,883,500 | 181,581,694 | 0.17% |
| 2026-01-05 | 11.50 | 11.55 | 11.35 | 11.44 | 11.44 | qfq | 14,122,400 | 161,503,681 | -0.61% |
| 2025-12-31 | 11.49 | 11.60 | 11.30 | 11.51 | 11.51 | qfq | 13,407,800 | 153,864,668 | 0.26% |
| 2025-12-30 | 11.65 | 11.70 | 11.41 | 11.48 | 11.48 | qfq | 18,293,500 | 210,969,991 | -2.13% |
| 2025-12-29 | 11.84 | 11.89 | 11.64 | 11.73 | 11.73 | qfq | 19,493,701 | 228,527,879 | -1.01% |
| 2025-12-26 | 11.99 | 12.10 | 11.77 | 11.85 | 11.85 | qfq | 29,944,273 | 356,824,176 | -1.82% |
| 2025-12-25 | 11.87 | 12.17 | 11.76 | 12.07 | 12.07 | qfq | 35,087,600 | 419,975,811 | 1.26% |
| 2025-12-24 | 11.65 | 11.98 | 11.55 | 11.92 | 11.92 | qfq | 39,790,632 | 468,227,283 | -0.67% |
| 2025-12-23 | 12.30 | 12.49 | 11.83 | 12.00 | 12.00 | qfq | 69,309,579 | 832,619,465 | -8.68% |
| 2025-12-22 | 13.14 | 13.48 | 13.14 | 13.14 | 13.14 | qfq | 28,160,100 | 371,032,403 | -10.00% |
| 2025-12-19 | 16.08 | 16.08 | 14.50 | 14.60 | 14.60 | qfq | 96,489,378 | 1,484,028,710 | -0.14% |
| 2025-12-18 | 14.35 | 14.62 | 14.35 | 14.62 | 14.62 | qfq | 16,260,403 | 236,269,714 | 10.01% |
| 2025-12-17 | 12.38 | 13.29 | 12.31 | 13.29 | 13.29 | qfq | 48,252,965 | 632,225,299 | 10.02% |
| 2025-12-16 | 12.40 | 13.12 | 11.88 | 12.08 | 12.08 | qfq | 47,007,363 | 586,683,673 | -5.25% |
| 2025-12-15 | 12.54 | 12.95 | 12.01 | 12.75 | 12.75 | qfq | 50,145,671 | 629,588,557 | 2.00% |
| 2025-12-12 | 13.00 | 13.66 | 12.50 | 12.50 | 12.50 | qfq | 70,249,098 | 913,986,805 | -4.29% |
| 2025-12-11 | 11.82 | 13.06 | 11.82 | 13.06 | 13.06 | qfq | 73,066,598 | 909,937,167 | 10.03% |
| 2025-12-10 | 13.40 | 13.60 | 11.87 | 11.87 | 11.87 | qfq | 75,303,234 | 979,960,139 | -3.96% |
| 2025-12-09 | 12.15 | 12.36 | 11.42 | 12.36 | 12.36 | qfq | 68,152,507 | 824,531,768 | 9.96% |
| 2025-12-08 | 10.30 | 11.24 | 10.24 | 11.24 | 11.24 | qfq | 27,049,800 | 294,728,262 | 9.98% |
| 2025-12-05 | 9.99 | 10.27 | 9.91 | 10.22 | 10.22 | qfq | 7,053,100 | 71,406,011 | 1.89% |
| 2025-12-04 | 10.39 | 10.44 | 10.02 | 10.03 | 10.03 | qfq | 10,093,200 | 102,229,187 | -4.02% |
| 2025-12-03 | 10.54 | 10.59 | 10.35 | 10.45 | 10.45 | qfq | 6,906,700 | 72,134,042 | -1.14% |
| 2025-12-02 | 10.73 | 10.74 | 10.50 | 10.57 | 10.57 | qfq | 6,936,435 | 73,478,065 | -0.47% |
| 2025-12-01 | 10.45 | 10.80 | 10.39 | 10.62 | 10.62 | qfq | 10,564,600 | 112,068,105 | 0.57% |
| 2025-11-28 | 10.32 | 10.77 | 10.17 | 10.56 | 10.56 | qfq | 12,309,000 | 128,892,560 | 2.03% |
| 2025-11-27 | 10.42 | 10.49 | 10.28 | 10.35 | 10.35 | qfq | 6,863,601 | 71,189,534 | -0.38% |
| 2025-11-26 | 10.40 | 10.59 | 10.33 | 10.39 | 10.39 | qfq | 6,655,701 | 69,540,028 | -0.10% |
| 2025-11-25 | 10.42 | 10.47 | 10.28 | 10.40 | 10.40 | qfq | 7,075,600 | 73,618,925 | 0.29% |
| 2025-11-24 | 10.31 | 10.43 | 10.12 | 10.37 | 10.37 | qfq | 9,574,267 | 98,614,012 | 0.58% |
| 2025-11-21 | 10.55 | 11.22 | 10.30 | 10.31 | 10.31 | qfq | 15,702,951 | 166,782,171 | -1.62% |
| 2025-11-20 | 10.99 | 11.08 | 10.35 | 10.48 | 10.48 | qfq | 24,521,000 | 260,357,150 | -6.84% |
| 2025-11-19 | 10.95 | 11.36 | 10.86 | 11.25 | 11.25 | qfq | 27,052,500 | 301,537,273 | 3.12% |
| 2025-11-18 | 10.98 | 11.14 | 10.68 | 10.91 | 10.91 | qfq | 9,886,367 | 107,322,065 | -0.82% |
| 2025-11-17 | 10.94 | 11.04 | 10.89 | 11.00 | 11.00 | qfq | 5,337,900 | 58,611,421 | 1.01% |
| 2025-11-14 | 10.89 | 11.16 | 10.88 | 10.89 | 10.89 | qfq | 6,938,400 | 76,335,185 | -1.18% |
| 2025-11-13 | 10.93 | 11.06 | 10.77 | 11.02 | 11.02 | qfq | 8,222,500 | 89,901,419 | 1.57% |
| 2025-11-12 | 10.90 | 11.10 | 10.81 | 10.85 | 10.85 | qfq | 6,471,700 | 70,531,283 | -0.82% |
| 2025-11-11 | 10.79 | 10.98 | 10.71 | 10.94 | 10.94 | qfq | 7,921,601 | 86,224,738 | 1.39% |
| 2025-11-10 | 10.59 | 10.84 | 10.52 | 10.79 | 10.79 | qfq | 8,467,100 | 90,977,060 | 1.60% |
| 2025-11-07 | 10.62 | 10.82 | 10.62 | 10.62 | 10.62 | qfq | 6,340,800 | 67,798,563 | 0.00% |
| 2025-11-06 | 10.77 | 10.77 | 10.55 | 10.62 | 10.62 | qfq | 7,284,735 | 77,268,326 | -1.39% |
| 2025-11-05 | 10.58 | 10.84 | 10.58 | 10.77 | 10.77 | qfq | 11,969,200 | 128,877,180 | 1.80% |
| 2025-11-04 | 10.51 | 10.65 | 10.46 | 10.58 | 10.58 | qfq | 11,315,831 | 119,568,040 | 0.76% |
| 2025-11-03 | 10.96 | 10.96 | 10.43 | 10.50 | 10.50 | qfq | 23,960,401 | 253,407,270 | -5.49% |
| 2025-10-31 | 10.60 | 11.33 | 10.54 | 11.11 | 11.11 | qfq | 26,043,501 | 288,586,409 | 4.91% |
| 2025-10-30 | 10.73 | 10.90 | 10.55 | 10.59 | 10.59 | qfq | 7,642,900 | 81,756,773 | -0.94% |
| 2025-10-29 | 10.75 | 10.75 | 10.57 | 10.69 | 10.69 | qfq | 5,303,400 | 56,586,683 | -0.74% |
| 2025-10-28 | 10.56 | 10.80 | 10.55 | 10.77 | 10.77 | qfq | 8,186,600 | 87,908,104 | 1.60% |
| 2025-10-27 | 10.64 | 10.75 | 10.40 | 10.60 | 10.60 | qfq | 8,413,900 | 89,304,592 | -0.38% |
| 2025-10-24 | 11.10 | 11.17 | 10.61 | 10.64 | 10.64 | qfq | 15,332,800 | 165,463,834 | -3.71% |
| 2025-10-23 | 10.72 | 11.25 | 10.64 | 11.05 | 11.05 | qfq | 18,720,003 | 206,053,299 | 3.56% |
| 2025-10-22 | 10.61 | 10.76 | 10.55 | 10.67 | 10.67 | qfq | 5,296,201 | 56,605,437 | 0.38% |
| 2025-10-21 | 10.49 | 10.63 | 10.46 | 10.63 | 10.63 | qfq | 5,608,400 | 59,296,986 | 0.85% |
| 2025-10-20 | 10.30 | 10.60 | 10.30 | 10.54 | 10.54 | qfq | 7,619,482 | 79,947,912 | 2.13% |
| 2025-10-17 | 10.45 | 10.53 | 10.30 | 10.32 | 10.32 | qfq | 6,283,000 | 65,541,640 | -0.86% |
| 2025-10-16 | 10.54 | 10.68 | 10.38 | 10.41 | 10.41 | qfq | 5,721,300 | 59,970,583 | -1.61% |
| 2025-10-15 | 10.46 | 10.63 | 10.36 | 10.58 | 10.58 | qfq | 7,021,300 | 73,792,242 | 1.83% |
| 2025-10-14 | 10.46 | 10.60 | 10.33 | 10.39 | 10.39 | qfq | 7,221,400 | 75,600,327 | -0.38% |
| 2025-10-13 | 10.10 | 10.48 | 10.06 | 10.43 | 10.43 | qfq | 7,264,722 | 75,174,615 | -2.07% |
| 2025-10-10 | 10.68 | 10.83 | 10.65 | 10.65 | 10.65 | qfq | 6,503,007 | 69,765,895 | -0.37% |
| 2025-10-09 | 11.20 | 11.25 | 10.62 | 10.69 | 10.69 | qfq | 11,406,999 | 122,849,559 | -3.69% |
| 2025-09-30 | 10.99 | 11.19 | 10.91 | 11.10 | 11.10 | qfq | 8,457,801 | 93,466,145 | 1.56% |
| 2025-09-29 | 10.95 | 11.04 | 10.74 | 10.93 | 10.93 | qfq | 6,437,700 | 70,424,483 | 0.37% |
| 2025-09-26 | 11.13 | 11.14 | 10.89 | 10.89 | 10.89 | qfq | 6,947,763 | 76,143,184 | -2.51% |
| 2025-09-25 | 11.11 | 11.19 | 10.78 | 11.17 | 11.17 | qfq | 14,929,763 | 163,765,003 | 0.45% |
| 2025-09-24 | 11.00 | 11.23 | 10.75 | 11.12 | 11.12 | qfq | 9,960,763 | 110,472,992 | 0.45% |
| 2025-09-23 | 11.90 | 11.90 | 11.00 | 11.07 | 11.07 | qfq | 20,662,421 | 233,330,487 | -8.13% |
| 2025-09-22 | 12.41 | 12.44 | 12.00 | 12.05 | 12.05 | qfq | 17,090,601 | 207,618,857 | -3.83% |
| 2025-09-19 | 12.35 | 12.72 | 12.09 | 12.53 | 12.53 | qfq | 23,045,551 | 286,151,814 | 0.64% |
| 2025-09-18 | 12.50 | 12.61 | 12.28 | 12.45 | 12.45 | qfq | 19,081,201 | 236,837,080 | -0.08% |
| 2025-09-17 | 12.74 | 12.82 | 12.43 | 12.46 | 12.46 | qfq | 17,876,800 | 223,983,887 | -1.89% |
| 2025-09-16 | 12.65 | 12.86 | 12.41 | 12.70 | 12.70 | qfq | 22,085,759 | 278,524,689 | 1.52% |
| 2025-09-15 | 12.79 | 12.87 | 12.51 | 12.51 | 12.51 | qfq | 20,489,824 | 258,687,865 | -2.65% |
| 2025-09-12 | 12.56 | 13.13 | 12.56 | 12.85 | 12.85 | qfq | 29,529,646 | 380,804,736 | 1.18% |
| 2025-09-11 | 12.22 | 12.94 | 12.12 | 12.70 | 12.70 | qfq | 27,007,112 | 339,814,209 | 3.17% |
| 2025-09-10 | 12.13 | 12.49 | 12.03 | 12.31 | 12.31 | qfq | 17,446,716 | 214,662,464 | 0.98% |
| 2025-09-09 | 12.57 | 12.63 | 12.16 | 12.19 | 12.19 | qfq | 23,600,436 | 291,452,371 | -4.17% |
| 2025-09-08 | 12.27 | 12.97 | 12.27 | 12.72 | 12.72 | qfq | 28,905,950 | 364,636,407 | 2.00% |
| 2025-09-05 | 12.94 | 12.99 | 11.99 | 12.47 | 12.47 | qfq | 37,993,189 | 473,402,001 | -6.38% |
| 2025-09-04 | 13.00 | 13.69 | 12.53 | 13.32 | 13.32 | qfq | 56,845,473 | 746,256,169 | 1.76% |
| 2025-09-03 | 12.33 | 13.20 | 12.30 | 13.09 | 13.09 | qfq | 50,417,539 | 645,871,590 | 6.08% |
| 2025-09-02 | 11.94 | 12.94 | 11.91 | 12.34 | 12.34 | qfq | 39,584,089 | 492,884,109 | 2.41% |
| 2025-09-01 | 12.04 | 12.19 | 11.84 | 12.05 | 12.05 | qfq | 19,760,835 | 238,229,929 | -0.17% |
| 2025-08-29 | 11.60 | 12.20 | 11.60 | 12.07 | 12.07 | qfq | 24,654,400 | 295,944,126 | 2.90% |
| 2025-08-28 | 11.41 | 11.95 | 11.39 | 11.73 | 11.73 | qfq | 16,197,500 | 189,662,887 | 2.09% |
| 2025-08-27 | 11.93 | 12.01 | 11.49 | 11.49 | 11.49 | qfq | 19,694,500 | 231,493,106 | -4.17% |
| 2025-08-26 | 11.99 | 12.16 | 11.92 | 11.99 | 11.99 | qfq | 15,917,509 | 191,271,234 | -0.66% |
| 2025-08-25 | 12.03 | 12.20 | 11.81 | 12.07 | 12.07 | qfq | 21,037,209 | 252,506,937 | 0.33% |
| 2025-08-22 | 11.92 | 12.26 | 11.80 | 12.03 | 12.03 | qfq | 17,244,101 | 207,516,700 | 0.92% |
| 2025-08-21 | 12.15 | 12.18 | 11.90 | 11.92 | 11.92 | qfq | 25,561,235 | 307,325,290 | -3.56% |
| 2025-08-20 | 11.60 | 12.66 | 11.51 | 12.36 | 12.36 | qfq | 43,085,184 | 524,559,849 | 6.64% |
| 2025-08-19 | 11.44 | 11.66 | 11.44 | 11.59 | 11.59 | qfq | 15,470,600 | 179,045,361 | 0.70% |
| 2025-08-18 | 11.37 | 11.65 | 11.36 | 11.51 | 11.51 | qfq | 16,795,600 | 194,043,967 | 0.79% |
| 2025-08-15 | 11.48 | 11.51 | 11.32 | 11.42 | 11.42 | qfq | 14,017,100 | 159,846,143 | -1.38% |
| 2025-08-14 | 11.56 | 11.75 | 11.38 | 11.58 | 11.58 | qfq | 21,444,400 | 248,421,642 | 0.09% |
| 2025-08-13 | 11.47 | 11.75 | 11.42 | 11.57 | 11.57 | qfq | 21,913,035 | 253,423,003 | 1.94% |
| 2025-08-12 | 11.58 | 11.58 | 11.30 | 11.35 | 11.35 | qfq | 9,563,300 | 108,919,405 | -1.05% |
| 2025-08-11 | 11.38 | 11.49 | 11.26 | 11.47 | 11.47 | qfq | 10,167,900 | 115,949,510 | 0.61% |
| 2025-08-08 | 11.26 | 11.56 | 11.25 | 11.40 | 11.40 | qfq | 15,393,600 | 175,889,298 | 1.51% |
| 2025-08-07 | 11.35 | 11.38 | 11.23 | 11.23 | 11.23 | qfq | 10,743,245 | 121,132,728 | -1.40% |
| 2025-08-06 | 11.43 | 11.45 | 11.31 | 11.39 | 11.39 | qfq | 10,624,800 | 120,758,203 | -0.61% |
| 2025-08-05 | 11.40 | 11.48 | 11.35 | 11.46 | 11.46 | qfq | 8,927,600 | 102,015,687 | 0.35% |
| 2025-08-04 | 11.27 | 11.42 | 11.23 | 11.42 | 11.42 | qfq | 9,562,768 | 108,429,712 | 0.18% |
| 2025-08-01 | 11.70 | 11.73 | 11.38 | 11.40 | 11.40 | qfq | 17,761,910 | 204,188,064 | -2.90% |
| 2025-07-31 | 12.16 | 12.16 | 11.70 | 11.74 | 11.74 | qfq | 25,924,700 | 307,197,558 | -4.40% |
| 2025-07-30 | 11.90 | 12.56 | 11.61 | 12.28 | 12.28 | qfq | 39,364,800 | 477,688,011 | 1.74% |
| 2025-07-29 | 12.21 | 12.29 | 11.85 | 12.07 | 12.07 | qfq | 19,849,710 | 239,024,407 | -1.15% |
| 2025-07-28 | 11.83 | 12.23 | 11.83 | 12.21 | 12.21 | qfq | 25,672,444 | 310,806,213 | 2.86% |
| 2025-07-25 | 12.00 | 12.15 | 11.80 | 11.87 | 11.87 | qfq | 22,079,100 | 263,114,128 | -1.82% |
| 2025-07-24 | 11.83 | 12.28 | 11.83 | 12.09 | 12.09 | qfq | 31,541,600 | 381,372,433 | 2.20% |
| 2025-07-23 | 11.90 | 12.06 | 11.77 | 11.83 | 11.83 | qfq | 17,948,200 | 213,849,674 | -1.25% |
| 2025-07-22 | 12.30 | 12.35 | 11.85 | 11.98 | 11.98 | qfq | 29,892,493 | 358,202,911 | -4.24% |
| 2025-07-21 | 12.95 | 13.06 | 12.40 | 12.51 | 12.51 | qfq | 37,899,700 | 478,854,284 | -4.43% |
| 2025-07-18 | 13.57 | 13.57 | 12.92 | 13.09 | 13.09 | qfq | 32,192,732 | 423,636,196 | -4.38% |
| 2025-07-17 | 13.47 | 14.19 | 13.41 | 13.69 | 13.69 | qfq | 28,317,800 | 388,945,746 | 0.66% |
| 2025-07-16 | 13.55 | 14.38 | 13.41 | 13.60 | 13.60 | qfq | 42,009,005 | 584,009,397 | -0.73% |
| 2025-07-15 | 13.74 | 13.98 | 13.41 | 13.70 | 13.70 | qfq | 33,922,899 | 463,463,168 | -1.58% |
| 2025-07-14 | 14.26 | 14.95 | 13.86 | 13.92 | 13.92 | qfq | 52,200,505 | 748,222,642 | -2.45% |
| 2025-07-11 | 14.00 | 15.00 | 13.39 | 14.27 | 14.27 | qfq | 67,628,260 | 956,153,917 | 4.31% |
| 2025-07-10 | 12.45 | 13.68 | 12.20 | 13.68 | 13.68 | qfq | 50,592,205 | 653,932,036 | 9.97% |
| 2025-07-09 | 13.28 | 13.54 | 12.37 | 12.44 | 12.44 | qfq | 48,617,872 | 617,078,960 | -7.23% |
| 2025-07-08 | 14.38 | 14.63 | 13.29 | 13.41 | 13.41 | qfq | 60,374,259 | 830,340,121 | -5.50% |
| 2025-07-07 | 13.22 | 14.19 | 13.10 | 14.19 | 14.19 | qfq | 24,234,757 | 335,307,663 | 10.00% |
| 2025-07-04 | 13.32 | 14.10 | 12.89 | 12.90 | 12.90 | qfq | 50,868,646 | 683,301,151 | -2.12% |
| 2025-07-03 | 12.60 | 13.78 | 12.39 | 13.18 | 13.18 | qfq | 60,873,364 | 804,027,899 | 2.57% |
| 2025-07-02 | 11.75 | 12.85 | 11.54 | 12.85 | 12.85 | qfq | 32,938,037 | 405,420,086 | 10.02% |
| 2025-07-01 | 11.76 | 12.05 | 11.48 | 11.68 | 11.68 | qfq | 27,503,180 | 321,034,374 | -1.27% |
| 2025-06-30 | 12.06 | 12.19 | 11.64 | 11.83 | 11.83 | qfq | 40,676,557 | 481,747,320 | -3.66% |
| 2025-06-27 | 11.70 | 12.89 | 11.45 | 12.28 | 12.28 | qfq | 56,681,701 | 684,866,573 | 4.60% |
| 2025-06-26 | 10.72 | 11.74 | 10.59 | 11.74 | 11.74 | qfq | 49,805,698 | 557,469,709 | 10.03% |
| 2025-06-25 | 10.76 | 10.85 | 10.46 | 10.67 | 10.67 | qfq | 19,946,011 | 212,494,772 | -0.09% |
| 2025-06-24 | 10.85 | 10.99 | 10.61 | 10.68 | 10.68 | qfq | 22,258,198 | 239,343,380 | -0.09% |
| 2025-06-23 | 10.44 | 10.93 | 10.40 | 10.69 | 10.69 | qfq | 19,458,900 | 208,281,287 | 1.14% |
| 2025-06-20 | 10.70 | 10.80 | 10.47 | 10.57 | 10.57 | qfq | 19,100,000 | 202,653,821 | -1.40% |
| 2025-06-19 | 11.11 | 11.21 | 10.68 | 10.72 | 10.72 | qfq | 28,981,678 | 316,568,163 | -3.07% |
| 2025-06-18 | 11.20 | 11.27 | 10.96 | 11.06 | 11.06 | qfq | 26,873,400 | 297,660,192 | -2.98% |
| 2025-06-17 | 11.98 | 12.12 | 11.28 | 11.40 | 11.40 | qfq | 43,492,683 | 503,305,515 | -4.36% |
| 2025-06-16 | 13.04 | 13.29 | 11.80 | 11.92 | 11.92 | qfq | 51,868,621 | 631,931,717 | -5.92% |
| 2025-06-13 | 14.10 | 14.55 | 12.67 | 12.67 | 12.67 | qfq | 71,040,166 | 951,391,271 | -10.01% |
| 2025-06-12 | 13.00 | 14.08 | 12.99 | 14.08 | 14.08 | qfq | 43,050,012 | 595,102,177 | 10.00% |
| 2025-06-11 | 11.45 | 12.80 | 11.45 | 12.80 | 12.80 | qfq | 57,545,590 | 697,628,025 | 9.97% |
| 2025-06-10 | 11.33 | 12.29 | 11.21 | 11.64 | 11.64 | qfq | 71,853,292 | 852,705,250 | 4.21% |
| 2025-06-09 | 10.19 | 11.17 | 10.04 | 11.17 | 11.17 | qfq | 57,849,465 | 610,128,473 | 10.05% |
| 2025-06-06 | 9.92 | 10.48 | 9.69 | 10.15 | 10.15 | qfq | 55,351,301 | 554,194,551 | 2.53% |
| 2025-06-05 | 9.66 | 10.34 | 9.57 | 9.90 | 9.90 | qfq | 57,418,342 | 573,319,794 | 3.02% |
| 2025-06-04 | 10.00 | 10.00 | 9.52 | 9.61 | 9.61 | qfq | 57,938,999 | 562,328,523 | 1.26% |
| 2025-06-03 | 8.81 | 9.49 | 8.81 | 9.49 | 9.49 | qfq | 33,777,775 | 310,246,312 | 9.97% |
| 2025-05-30 | 8.77 | 8.84 | 8.59 | 8.63 | 8.63 | qfq | 7,985,700 | 69,242,961 | -1.71% |
| 2025-05-29 | 8.66 | 8.82 | 8.58 | 8.78 | 8.78 | qfq | 8,142,799 | 71,089,033 | 0.69% |
| 2025-05-28 | 8.75 | 8.85 | 8.68 | 8.72 | 8.72 | qfq | 7,104,099 | 62,168,731 | -0.34% |
| 2025-05-27 | 8.62 | 9.02 | 8.59 | 8.75 | 8.75 | qfq | 11,721,800 | 102,652,253 | 1.04% |
| 2025-05-26 | 8.58 | 8.69 | 8.55 | 8.66 | 8.66 | qfq | 6,943,400 | 59,885,837 | 0.58% |
| 2025-05-23 | 8.85 | 8.85 | 8.60 | 8.61 | 8.61 | qfq | 10,075,700 | 87,821,653 | -2.82% |
| 2025-05-22 | 9.07 | 9.18 | 8.84 | 8.86 | 8.86 | qfq | 13,176,000 | 118,097,796 | -3.06% |
| 2025-05-21 | 9.16 | 9.25 | 9.05 | 9.14 | 9.14 | qfq | 15,748,000 | 143,656,822 | -0.98% |
| 2025-05-20 | 8.99 | 9.28 | 8.88 | 9.23 | 9.23 | qfq | 27,089,700 | 247,725,223 | 3.13% |
| 2025-05-19 | 8.64 | 9.18 | 8.64 | 8.95 | 8.95 | qfq | 22,969,000 | 204,967,743 | 3.59% |
| 2025-05-16 | 8.71 | 8.78 | 8.58 | 8.64 | 8.64 | qfq | 14,849,000 | 128,063,370 | -1.59% |
| 2025-05-15 | 8.60 | 9.05 | 8.60 | 8.78 | 8.78 | qfq | 26,548,834 | 234,718,692 | 2.09% |
| 2025-05-14 | 8.59 | 8.65 | 8.42 | 8.60 | 8.60 | qfq | 12,894,200 | 109,888,147 | -0.35% |
| 2025-05-13 | 8.68 | 8.83 | 8.55 | 8.63 | 8.63 | qfq | 15,029,500 | 130,168,030 | 0.35% |
| 2025-05-12 | 8.68 | 8.80 | 8.54 | 8.60 | 8.60 | qfq | 11,291,600 | 97,399,724 | 0.23% |
| 2025-05-09 | 8.58 | 8.73 | 8.47 | 8.58 | 8.58 | qfq | 13,237,800 | 113,591,662 | -0.23% |
| 2025-05-08 | 8.60 | 8.64 | 8.42 | 8.60 | 8.60 | qfq | 12,610,800 | 108,156,434 | 1.30% |
| 2025-05-07 | 8.50 | 8.75 | 8.42 | 8.49 | 8.49 | qfq | 14,255,800 | 121,819,912 | 0.59% |
| 2025-05-06 | 8.36 | 8.52 | 8.33 | 8.44 | 8.44 | qfq | 13,668,700 | 114,862,774 | 1.44% |
| 2025-04-30 | 8.27 | 8.48 | 8.26 | 8.32 | 8.32 | qfq | 13,783,400 | 115,270,791 | -1.07% |
| 2025-04-29 | 8.78 | 8.78 | 8.30 | 8.41 | 8.41 | qfq | 23,817,632 | 200,682,660 | -5.51% |
| 2025-04-28 | 9.45 | 9.52 | 8.85 | 8.90 | 8.90 | qfq | 23,307,746 | 210,483,962 | -4.09% |
| 2025-04-25 | 8.97 | 9.63 | 8.81 | 9.28 | 9.28 | qfq | 32,728,716 | 302,785,327 | 4.04% |
| 2025-04-24 | 9.35 | 9.38 | 8.82 | 8.92 | 8.92 | qfq | 29,170,714 | 264,005,451 | -5.21% |
| 2025-04-23 | 9.63 | 9.74 | 9.36 | 9.41 | 9.41 | qfq | 27,388,701 | 260,368,279 | -2.59% |
| 2025-04-22 | 9.80 | 9.98 | 9.51 | 9.66 | 9.66 | qfq | 38,199,500 | 369,284,941 | -4.36% |
| 2025-04-21 | 9.49 | 10.32 | 9.48 | 10.10 | 10.10 | qfq | 50,871,695 | 504,007,997 | 1.30% |
| 2025-04-18 | 10.43 | 10.96 | 9.89 | 9.97 | 9.97 | qfq | 77,914,414 | 818,215,211 | 0.10% |
| 2025-04-17 | 9.01 | 9.96 | 8.85 | 9.96 | 9.96 | qfq | 27,952,489 | 266,340,990 | 10.06% |
| 2025-04-16 | 9.11 | 9.28 | 8.95 | 9.05 | 9.05 | qfq | 18,259,390 | 165,994,645 | -0.77% |
| 2025-04-15 | 8.97 | 9.28 | 8.89 | 9.12 | 9.12 | qfq | 21,568,190 | 196,264,249 | 1.67% |
| 2025-04-14 | 8.55 | 9.06 | 8.55 | 8.97 | 8.97 | qfq | 24,064,492 | 213,376,482 | 5.53% |
| 2025-04-11 | 8.48 | 8.74 | 8.48 | 8.50 | 8.50 | qfq | 15,980,400 | 137,424,683 | 0.12% |
| 2025-04-10 | 8.26 | 8.65 | 8.21 | 8.49 | 8.49 | qfq | 21,780,900 | 184,606,506 | 4.43% |
| 2025-04-09 | 7.68 | 8.25 | 7.12 | 8.13 | 8.13 | qfq | 22,814,220 | 174,391,454 | 2.78% |
| 2025-04-08 | 8.38 | 8.57 | 7.68 | 7.91 | 7.91 | qfq | 24,561,759 | 199,168,686 | -7.16% |
| 2025-04-07 | 8.98 | 8.98 | 8.52 | 8.52 | 8.52 | qfq | 15,158,100 | 130,727,259 | -10.03% |
| 2025-04-03 | 9.03 | 9.52 | 8.99 | 9.47 | 9.47 | qfq | 21,072,101 | 197,314,135 | 3.61% |
| 2025-04-02 | 9.30 | 9.31 | 9.11 | 9.14 | 9.14 | qfq | 10,013,833 | 92,190,348 | -1.72% |
| 2025-04-01 | 9.18 | 9.41 | 9.14 | 9.30 | 9.30 | qfq | 12,337,900 | 114,710,839 | 0.76% |
| 2025-03-31 | 9.01 | 9.34 | 8.91 | 9.23 | 9.23 | qfq | 14,962,300 | 137,070,160 | 1.32% |
| 2025-03-28 | 9.52 | 9.54 | 9.08 | 9.11 | 9.11 | qfq | 20,812,508 | 193,377,173 | -4.41% |
| 2025-03-27 | 9.42 | 9.73 | 9.42 | 9.53 | 9.53 | qfq | 25,024,809 | 239,497,415 | -0.42% |
| 2025-03-26 | 9.20 | 10.00 | 9.07 | 9.57 | 9.57 | qfq | 37,324,243 | 354,186,601 | 4.02% |
| 2025-03-25 | 9.13 | 9.20 | 8.82 | 9.20 | 9.20 | qfq | 22,005,801 | 198,577,536 | 1.21% |
| 2025-03-24 | 8.87 | 9.29 | 8.86 | 9.09 | 9.09 | qfq | 28,087,108 | 254,675,113 | 3.06% |
| 2025-03-21 | 8.82 | 8.90 | 8.76 | 8.82 | 8.82 | qfq | 9,032,500 | 79,649,826 | 0.00% |
| 2025-03-20 | 8.84 | 9.06 | 8.81 | 8.82 | 8.82 | qfq | 13,742,500 | 122,566,912 | 0.00% |
| 2025-03-19 | 8.89 | 8.96 | 8.80 | 8.82 | 8.82 | qfq | 7,762,568 | 68,801,648 | -0.90% |
| 2025-03-18 | 8.82 | 8.95 | 8.73 | 8.90 | 8.90 | qfq | 11,340,100 | 100,339,696 | 0.79% |
| 2025-03-17 | 8.98 | 9.05 | 8.81 | 8.83 | 8.83 | qfq | 13,184,568 | 117,275,594 | 0.34% |
| 2025-03-14 | 8.54 | 8.80 | 8.49 | 8.80 | 8.80 | qfq | 14,081,500 | 122,399,956 | 3.17% |
| 2025-03-13 | 8.67 | 8.68 | 8.43 | 8.53 | 8.53 | qfq | 6,705,901 | 57,155,762 | -1.27% |
| 2025-03-12 | 8.57 | 8.69 | 8.55 | 8.64 | 8.64 | qfq | 9,221,400 | 79,630,842 | 0.93% |
| 2025-03-11 | 8.38 | 8.57 | 8.35 | 8.56 | 8.56 | qfq | 6,850,992 | 57,955,437 | 1.42% |
| 2025-03-10 | 8.40 | 8.51 | 8.38 | 8.44 | 8.44 | qfq | 6,032,400 | 50,906,353 | 0.12% |
| 2025-03-07 | 8.50 | 8.60 | 8.40 | 8.43 | 8.43 | qfq | 7,719,900 | 65,485,261 | -1.40% |
| 2025-03-06 | 8.49 | 8.60 | 8.45 | 8.55 | 8.55 | qfq | 8,212,000 | 70,073,959 | 0.71% |
| 2025-03-05 | 8.61 | 8.63 | 8.41 | 8.49 | 8.49 | qfq | 8,323,000 | 70,531,580 | -1.74% |
| 2025-03-04 | 8.51 | 8.65 | 8.48 | 8.64 | 8.64 | qfq | 6,829,100 | 58,621,947 | 0.93% |
| 2025-03-03 | 8.46 | 8.65 | 8.42 | 8.56 | 8.56 | qfq | 7,972,800 | 68,355,427 | 1.06% |
| 2025-02-28 | 8.59 | 8.70 | 8.44 | 8.47 | 8.47 | qfq | 9,824,400 | 84,314,928 | -2.19% |
| 2025-02-27 | 8.56 | 8.69 | 8.50 | 8.66 | 8.66 | qfq | 10,236,292 | 88,204,966 | 1.05% |
| 2025-02-26 | 8.46 | 8.57 | 8.42 | 8.57 | 8.57 | qfq | 6,304,857 | 53,733,414 | 1.42% |
| 2025-02-25 | 8.49 | 8.62 | 8.42 | 8.45 | 8.45 | qfq | 7,660,833 | 65,292,483 | -1.05% |
| 2025-02-24 | 8.57 | 8.70 | 8.50 | 8.54 | 8.54 | qfq | 8,075,593 | 69,246,730 | -0.58% |
| 2025-02-21 | 8.73 | 8.78 | 8.49 | 8.59 | 8.59 | qfq | 9,107,399 | 78,117,739 | -1.94% |
| 2025-02-20 | 8.62 | 8.99 | 8.60 | 8.76 | 8.76 | qfq | 8,807,300 | 77,295,969 | 1.27% |
| 2025-02-19 | 8.57 | 8.66 | 8.51 | 8.65 | 8.65 | qfq | 6,747,000 | 57,977,706 | 1.76% |
| 2025-02-18 | 8.96 | 8.97 | 8.47 | 8.50 | 8.50 | qfq | 11,605,500 | 100,756,071 | -5.24% |
| 2025-02-17 | 8.88 | 9.02 | 8.80 | 8.97 | 8.97 | qfq | 9,007,004 | 80,144,067 | 0.56% |
| 2025-02-14 | 9.10 | 9.21 | 8.89 | 8.92 | 8.92 | qfq | 9,290,200 | 83,903,465 | -2.51% |
| 2025-02-13 | 9.16 | 9.25 | 9.05 | 9.15 | 9.15 | qfq | 7,851,400 | 71,963,471 | -0.33% |
| 2025-02-12 | 9.16 | 9.26 | 9.09 | 9.18 | 9.18 | qfq | 7,552,700 | 69,174,047 | 0.11% |
| 2025-02-11 | 9.33 | 9.33 | 9.11 | 9.17 | 9.17 | qfq | 7,198,200 | 66,010,927 | -1.08% |
| 2025-02-10 | 9.00 | 9.27 | 9.00 | 9.27 | 9.27 | qfq | 9,782,200 | 89,681,871 | 3.34% |
| 2025-02-07 | 8.86 | 9.09 | 8.83 | 8.97 | 8.97 | qfq | 8,189,900 | 73,625,645 | 1.01% |
| 2025-02-06 | 8.68 | 8.88 | 8.63 | 8.88 | 8.88 | qfq | 7,529,941 | 66,152,873 | 1.60% |
| 2025-02-05 | 8.81 | 8.87 | 8.69 | 8.74 | 8.74 | qfq | 6,802,700 | 59,565,218 | -0.46% |
| 2025-01-27 | 8.96 | 9.12 | 8.75 | 8.78 | 8.78 | qfq | 7,135,500 | 64,016,985 | -1.46% |
| 2025-01-24 | 8.88 | 8.95 | 8.80 | 8.91 | 8.91 | qfq | 5,730,500 | 50,911,324 | -0.22% |
| 2025-01-23 | 9.04 | 9.14 | 8.90 | 8.93 | 8.93 | qfq | 6,451,002 | 58,289,100 | 0.22% |
| 2025-01-22 | 9.13 | 9.15 | 8.88 | 8.91 | 8.91 | qfq | 6,229,501 | 55,968,866 | -2.41% |
| 2025-01-21 | 9.22 | 9.28 | 9.01 | 9.13 | 9.13 | qfq | 7,113,600 | 64,774,308 | -0.33% |
| 2025-01-20 | 9.16 | 9.30 | 8.85 | 9.16 | 9.16 | qfq | 10,526,500 | 96,507,728 | 0.77% |
| 2025-01-17 | 9.08 | 9.48 | 9.05 | 9.09 | 9.09 | qfq | 10,545,801 | 97,239,242 | -1.52% |
| 2025-01-16 | 9.01 | 9.29 | 9.01 | 9.23 | 9.23 | qfq | 9,891,400 | 90,770,310 | 2.21% |
| 2025-01-15 | 8.94 | 9.18 | 8.91 | 9.03 | 9.03 | qfq | 11,346,108 | 102,712,285 | 1.01% |
| 2025-01-14 | 8.68 | 8.94 | 8.60 | 8.94 | 8.94 | qfq | 11,788,673 | 103,668,140 | 5.42% |
| 2025-01-13 | 8.30 | 8.49 | 8.09 | 8.48 | 8.48 | qfq | 7,259,508 | 60,568,652 | 2.05% |
| 2025-01-10 | 8.80 | 8.86 | 8.30 | 8.31 | 8.31 | qfq | 8,602,300 | 73,436,788 | -5.25% |
| 2025-01-09 | 8.60 | 8.89 | 8.60 | 8.77 | 8.77 | qfq | 7,585,400 | 66,572,336 | 0.57% |
| 2025-01-08 | 8.45 | 8.78 | 8.40 | 8.72 | 8.72 | qfq | 12,670,400 | 109,606,540 | 2.95% |
| 2025-01-07 | 8.39 | 8.50 | 8.28 | 8.47 | 8.47 | qfq | 8,510,600 | 71,424,081 | 1.44% |
| 2025-01-06 | 8.55 | 8.68 | 8.27 | 8.35 | 8.35 | qfq | 9,607,300 | 80,962,069 | -3.02% |
| 2025-01-03 | 9.45 | 9.50 | 8.59 | 8.61 | 8.61 | qfq | 15,991,083 | 142,274,511 | -7.91% |
| 2025-01-02 | 9.26 | 9.58 | 9.16 | 9.35 | 9.35 | qfq | 16,619,957 | 156,173,829 | 1.52% |
| 2024-12-31 | 9.19 | 9.49 | 9.19 | 9.21 | 9.21 | qfq | 12,078,143 | 112,712,895 | 0.22% |
| 2024-12-30 | 9.47 | 9.47 | 9.10 | 9.19 | 9.19 | qfq | 8,785,700 | 80,841,762 | -2.96% |
| 2024-12-27 | 9.31 | 9.63 | 9.24 | 9.47 | 9.47 | qfq | 12,751,975 | 121,449,127 | 1.94% |
| 2024-12-26 | 9.07 | 9.35 | 9.07 | 9.29 | 9.29 | qfq | 10,640,600 | 98,443,127 | 2.77% |
| 2024-12-25 | 9.35 | 9.36 | 8.83 | 9.04 | 9.04 | qfq | 12,956,901 | 117,211,938 | -4.03% |
| 2024-12-24 | 9.56 | 9.70 | 9.21 | 9.42 | 9.42 | qfq | 13,248,400 | 124,124,486 | -1.67% |
| 2024-12-23 | 10.36 | 10.36 | 9.55 | 9.58 | 9.58 | qfq | 19,264,601 | 189,238,524 | -6.72% |
| 2024-12-20 | 10.31 | 10.72 | 10.22 | 10.27 | 10.27 | qfq | 14,594,700 | 151,314,841 | -0.68% |
| 2024-12-19 | 10.70 | 10.78 | 10.22 | 10.34 | 10.34 | qfq | 21,054,192 | 218,910,929 | -4.96% |
| 2024-12-18 | 10.78 | 11.09 | 10.61 | 10.88 | 10.88 | qfq | 20,532,103 | 223,224,386 | -0.82% |
| 2024-12-17 | 11.95 | 11.95 | 10.97 | 10.97 | 10.97 | qfq | 33,557,001 | 378,146,583 | -10.01% |
| 2024-12-16 | 11.64 | 12.81 | 11.50 | 12.19 | 12.19 | qfq | 55,687,558 | 672,593,269 | 4.55% |
| 2024-12-13 | 11.88 | 12.48 | 11.46 | 11.66 | 11.66 | qfq | 55,961,784 | 662,426,811 | -2.83% |
| 2024-12-12 | 10.95 | 12.00 | 10.72 | 12.00 | 12.00 | qfq | 42,301,292 | 479,886,141 | 9.99% |
| 2024-12-11 | 10.66 | 10.93 | 10.59 | 10.91 | 10.91 | qfq | 25,390,629 | 274,851,963 | 2.44% |
| 2024-12-10 | 10.58 | 10.81 | 10.45 | 10.65 | 10.65 | qfq | 26,052,184 | 276,968,123 | 3.10% |
| 2024-12-09 | 10.54 | 10.56 | 10.22 | 10.33 | 10.33 | qfq | 17,916,504 | 185,620,700 | -2.46% |
| 2024-12-06 | 10.55 | 10.62 | 10.26 | 10.59 | 10.59 | qfq | 20,396,304 | 213,600,122 | 0.76% |
| 2024-12-05 | 10.65 | 10.86 | 10.44 | 10.51 | 10.51 | qfq | 22,458,809 | 238,722,508 | -1.50% |
| 2024-12-04 | 11.01 | 11.32 | 10.66 | 10.67 | 10.67 | qfq | 36,684,893 | 399,753,002 | -5.24% |
| 2024-12-03 | 10.62 | 11.69 | 10.51 | 11.26 | 11.26 | qfq | 48,558,744 | 536,179,797 | 4.65% |
| 2024-12-02 | 10.29 | 11.11 | 10.28 | 10.76 | 10.76 | qfq | 37,796,009 | 405,432,048 | 2.77% |
| 2024-11-29 | 10.11 | 11.13 | 9.91 | 10.47 | 10.47 | qfq | 41,855,424 | 438,097,015 | 1.95% |
| 2024-11-28 | 10.87 | 11.36 | 10.18 | 10.27 | 10.27 | qfq | 42,872,743 | 459,648,001 | -5.43% |
| 2024-11-27 | 12.70 | 12.72 | 10.73 | 10.86 | 10.86 | qfq | 61,325,036 | 710,984,593 | -6.14% |
| 2024-11-26 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | qfq | 1,512,900 | 17,504,253 | 9.98% |
| 2024-11-25 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | qfq | 3,457,100 | 36,368,692 | 10.04% |
| 2024-11-15 | 9.80 | 9.99 | 9.53 | 9.56 | 9.56 | qfq | 14,024,309 | 137,183,622 | -3.04% |
| 2024-11-14 | 10.12 | 10.18 | 9.80 | 9.86 | 9.86 | qfq | 14,617,500 | 146,352,020 | -3.33% |
| 2024-11-13 | 10.65 | 10.73 | 10.07 | 10.20 | 10.20 | qfq | 19,887,192 | 203,870,808 | -3.23% |
| 2024-11-12 | 10.62 | 10.78 | 10.37 | 10.54 | 10.54 | qfq | 20,352,100 | 216,058,722 | -1.22% |
| 2024-11-11 | 10.49 | 10.67 | 10.18 | 10.67 | 10.67 | qfq | 22,776,869 | 238,065,063 | -0.09% |
| 2024-11-08 | 10.89 | 10.89 | 10.51 | 10.68 | 10.68 | qfq | 27,398,880 | 291,760,171 | -2.91% |
| 2024-11-07 | 10.45 | 11.14 | 10.43 | 11.00 | 11.00 | qfq | 33,737,911 | 368,035,364 | 3.29% |
| 2024-11-06 | 10.94 | 10.94 | 10.44 | 10.65 | 10.65 | qfq | 35,421,990 | 376,704,384 | -3.62% |
| 2024-11-05 | 10.98 | 11.45 | 10.78 | 11.05 | 11.05 | qfq | 43,543,843 | 478,255,638 | -1.34% |
| 2024-11-04 | 10.80 | 11.66 | 10.44 | 11.20 | 11.20 | qfq | 56,027,439 | 618,946,973 | 5.56% |
| 2024-11-01 | 9.90 | 11.10 | 9.50 | 10.61 | 10.61 | qfq | 56,708,954 | 586,527,649 | 5.15% |
| 2024-10-31 | 10.03 | 10.38 | 9.84 | 10.09 | 10.09 | qfq | 42,835,885 | 430,880,091 | -2.98% |
| 2024-10-30 | 9.98 | 11.25 | 9.52 | 10.40 | 10.40 | qfq | 64,289,549 | 651,555,957 | 1.66% |
| 2024-10-29 | 9.39 | 10.23 | 9.05 | 10.23 | 10.23 | qfq | 51,388,979 | 502,994,980 | 10.00% |
| 2024-10-28 | 8.96 | 9.30 | 8.96 | 9.30 | 9.30 | qfq | 23,981,500 | 219,955,877 | 4.85% |
| 2024-10-25 | 8.88 | 9.00 | 8.80 | 8.87 | 8.87 | qfq | 19,026,400 | 168,894,718 | 0.34% |
| 2024-10-24 | 8.57 | 8.87 | 8.55 | 8.84 | 8.84 | qfq | 20,169,500 | 176,450,297 | 2.55% |
| 2024-10-23 | 8.68 | 8.72 | 8.56 | 8.62 | 8.62 | qfq | 13,156,700 | 113,762,289 | -0.92% |
| 2024-10-22 | 8.62 | 8.72 | 8.50 | 8.70 | 8.70 | qfq | 13,955,601 | 120,421,234 | 0.58% |
| 2024-10-21 | 8.42 | 8.70 | 8.38 | 8.65 | 8.65 | qfq | 17,103,301 | 146,066,209 | 2.85% |
| 2024-10-18 | 8.26 | 8.49 | 8.19 | 8.41 | 8.41 | qfq | 13,435,900 | 112,426,461 | 1.57% |
| 2024-10-17 | 8.30 | 8.45 | 8.23 | 8.28 | 8.28 | qfq | 10,542,800 | 87,935,908 | -0.24% |
| 2024-10-16 | 8.20 | 8.39 | 8.15 | 8.30 | 8.30 | qfq | 10,337,800 | 85,634,354 | -0.24% |
| 2024-10-15 | 8.55 | 8.61 | 8.30 | 8.32 | 8.32 | qfq | 11,881,600 | 100,642,516 | -2.80% |
| 2024-10-14 | 8.38 | 8.60 | 8.31 | 8.56 | 8.56 | qfq | 13,233,010 | 112,133,081 | 2.15% |
| 2024-10-11 | 8.65 | 8.72 | 8.24 | 8.38 | 8.38 | qfq | 13,726,300 | 116,324,520 | -4.12% |
| 2024-10-10 | 8.48 | 8.92 | 8.33 | 8.74 | 8.74 | qfq | 21,762,110 | 188,836,310 | 2.34% |
| 2024-10-09 | 9.30 | 9.32 | 8.54 | 8.54 | 8.54 | qfq | 31,284,610 | 274,239,505 | -10.01% |
| 2024-10-08 | 10.38 | 10.39 | 9.05 | 9.49 | 9.49 | qfq | 51,980,801 | 503,417,363 | -0.84% |
| 2024-09-30 | 9.18 | 9.57 | 8.63 | 9.57 | 9.57 | qfq | 45,169,300 | 413,384,402 | 10.00% |
| 2024-09-27 | 8.64 | 8.70 | 8.40 | 8.70 | 8.70 | qfq | 18,273,000 | 156,156,236 | 3.33% |
| 2024-09-26 | 8.21 | 8.43 | 8.20 | 8.42 | 8.42 | qfq | 24,421,600 | 203,163,096 | 2.56% |
| 2024-09-25 | 8.33 | 8.50 | 8.19 | 8.21 | 8.21 | qfq | 31,237,558 | 260,308,129 | -0.48% |
| 2024-09-24 | 8.04 | 8.33 | 7.96 | 8.25 | 8.25 | qfq | 29,325,400 | 239,617,049 | 3.64% |
| 2024-09-23 | 7.90 | 8.12 | 7.77 | 7.96 | 7.96 | qfq | 15,784,400 | 125,356,442 | 0.13% |
| 2024-09-20 | 7.89 | 8.01 | 7.80 | 7.95 | 7.95 | qfq | 18,184,108 | 143,954,417 | 1.02% |
| 2024-09-19 | 7.57 | 7.92 | 7.56 | 7.87 | 7.87 | qfq | 20,223,617 | 157,709,240 | 4.10% |
| 2024-09-18 | 7.50 | 7.68 | 7.26 | 7.56 | 7.56 | qfq | 10,773,449 | 80,158,027 | -0.53% |
| 2024-09-13 | 7.52 | 7.62 | 7.41 | 7.60 | 7.60 | qfq | 8,495,349 | 64,132,753 | 1.06% |
| 2024-09-12 | 7.54 | 7.66 | 7.51 | 7.52 | 7.52 | qfq | 7,744,478 | 58,599,024 | -0.13% |
| 2024-09-11 | 7.71 | 7.73 | 7.49 | 7.53 | 7.53 | qfq | 9,078,000 | 68,771,145 | -2.84% |
| 2024-09-10 | 7.81 | 7.90 | 7.56 | 7.75 | 7.75 | qfq | 16,122,868 | 124,397,814 | -1.77% |
| 2024-09-09 | 7.66 | 7.93 | 7.45 | 7.89 | 7.89 | qfq | 21,692,380 | 168,897,038 | 4.37% |
| 2024-09-06 | 7.58 | 7.80 | 7.53 | 7.56 | 7.56 | qfq | 10,752,300 | 82,131,774 | -0.26% |
| 2024-09-05 | 7.45 | 7.63 | 7.43 | 7.58 | 7.58 | qfq | 8,292,800 | 62,715,302 | 1.61% |
| 2024-09-04 | 7.52 | 7.64 | 7.43 | 7.46 | 7.46 | qfq | 8,722,000 | 65,524,972 | -1.84% |
| 2024-09-03 | 7.66 | 7.72 | 7.54 | 7.60 | 7.60 | qfq | 9,446,500 | 71,884,340 | -0.26% |
| 2024-09-02 | 7.69 | 7.86 | 7.61 | 7.62 | 7.62 | qfq | 12,184,000 | 94,506,608 | -1.68% |
| 2024-08-30 | 7.54 | 7.92 | 7.54 | 7.75 | 7.75 | qfq | 15,231,168 | 118,066,728 | 1.84% |
| 2024-08-29 | 7.56 | 7.71 | 7.36 | 7.61 | 7.61 | qfq | 11,760,500 | 88,685,068 | -0.39% |
| 2024-08-28 | 7.66 | 7.75 | 7.54 | 7.64 | 7.64 | qfq | 12,952,300 | 99,298,955 | 0.92% |
| 2024-08-27 | 7.40 | 7.80 | 7.31 | 7.57 | 7.57 | qfq | 15,683,468 | 118,148,409 | 2.30% |
| 2024-08-26 | 7.30 | 7.41 | 7.23 | 7.40 | 7.40 | qfq | 6,788,000 | 49,865,327 | 1.37% |
| 2024-08-23 | 7.21 | 7.38 | 7.11 | 7.30 | 7.30 | qfq | 9,744,200 | 70,682,967 | 0.55% |
| 2024-08-22 | 7.60 | 7.62 | 7.25 | 7.26 | 7.26 | qfq | 14,252,900 | 104,879,545 | -4.85% |
| 2024-08-21 | 7.60 | 7.77 | 7.58 | 7.63 | 7.63 | qfq | 8,331,500 | 63,814,781 | -0.91% |
| 2024-08-20 | 7.85 | 7.91 | 7.67 | 7.70 | 7.70 | qfq | 10,168,500 | 78,972,085 | -2.53% |
| 2024-08-19 | 7.78 | 7.92 | 7.66 | 7.90 | 7.90 | qfq | 11,208,100 | 87,757,491 | 0.77% |
| 2024-08-16 | 8.05 | 8.10 | 7.83 | 7.84 | 7.84 | qfq | 17,022,200 | 135,256,541 | -3.57% |
| 2024-08-15 | 7.85 | 8.35 | 7.66 | 8.13 | 8.13 | qfq | 24,113,590 | 192,555,263 | 3.57% |
| 2024-08-14 | 7.71 | 7.89 | 7.60 | 7.85 | 7.85 | qfq | 15,280,200 | 119,028,313 | 1.68% |
| 2024-08-13 | 7.76 | 7.79 | 7.52 | 7.72 | 7.72 | qfq | 14,115,500 | 107,522,859 | 0.39% |
| 2024-08-12 | 8.20 | 8.24 | 7.63 | 7.69 | 7.69 | qfq | 26,977,100 | 211,002,467 | -8.23% |
| 2024-08-09 | 8.54 | 8.75 | 8.38 | 8.38 | 8.38 | qfq | 25,540,300 | 218,500,051 | -4.01% |
| 2024-08-08 | 8.37 | 8.84 | 8.36 | 8.73 | 8.73 | qfq | 36,021,501 | 311,361,705 | 2.46% |
| 2024-08-07 | 8.81 | 8.87 | 8.41 | 8.52 | 8.52 | qfq | 39,638,102 | 340,368,668 | -7.69% |
| 2024-08-06 | 8.78 | 9.77 | 8.58 | 9.23 | 9.23 | qfq | 66,869,190 | 598,535,414 | 3.82% |
| 2024-08-05 | 8.37 | 8.89 | 8.21 | 8.89 | 8.89 | qfq | 62,080,489 | 544,155,525 | 10.02% |
| 2024-08-02 | 8.11 | 8.28 | 8.08 | 8.08 | 8.08 | qfq | 16,773,900 | 137,123,526 | -1.70% |
| 2024-08-01 | 8.26 | 8.38 | 8.09 | 8.22 | 8.22 | qfq | 23,377,800 | 192,186,262 | -1.08% |
| 2024-07-31 | 8.02 | 8.45 | 8.00 | 8.31 | 8.31 | qfq | 26,851,101 | 222,509,799 | 2.97% |
| 2024-07-30 | 7.70 | 8.10 | 7.65 | 8.07 | 8.07 | qfq | 23,416,700 | 184,902,918 | 3.73% |
| 2024-07-29 | 7.76 | 7.88 | 7.64 | 7.78 | 7.78 | qfq | 14,544,760 | 112,970,996 | 0.39% |
| 2024-07-26 | 7.69 | 7.78 | 7.51 | 7.75 | 7.75 | qfq | 17,109,735 | 131,286,998 | 1.31% |
| 2024-07-25 | 7.61 | 7.92 | 7.52 | 7.65 | 7.65 | qfq | 18,330,600 | 141,520,330 | -0.26% |
| 2024-07-24 | 8.14 | 8.25 | 7.61 | 7.67 | 7.67 | qfq | 24,384,313 | 191,957,343 | -5.54% |
| 2024-07-23 | 8.40 | 8.47 | 8.10 | 8.12 | 8.12 | qfq | 24,134,272 | 199,529,174 | -2.40% |
| 2024-07-22 | 8.38 | 8.65 | 8.22 | 8.32 | 8.32 | qfq | 28,864,606 | 241,244,456 | -1.89% |
| 2024-07-19 | 9.40 | 9.44 | 8.45 | 8.48 | 8.48 | qfq | 44,514,642 | 388,903,653 | -5.99% |
| 2024-07-18 | 7.94 | 9.02 | 7.94 | 9.02 | 9.02 | qfq | 44,046,535 | 374,191,386 | 10.00% |
| 2024-07-17 | 7.97 | 8.79 | 7.95 | 8.20 | 8.20 | qfq | 40,238,808 | 334,583,485 | 2.37% |
| 2024-07-16 | 7.86 | 8.05 | 7.71 | 8.01 | 8.01 | qfq | 25,206,759 | 198,841,730 | -1.11% |
| 2024-07-15 | 8.03 | 8.48 | 7.82 | 8.10 | 8.10 | qfq | 42,197,659 | 344,602,926 | 0.87% |
| 2024-07-12 | 7.56 | 8.03 | 7.43 | 8.03 | 8.03 | qfq | 16,173,151 | 126,650,519 | 10.00% |
| 2024-07-11 | 7.21 | 7.37 | 7.14 | 7.30 | 7.30 | qfq | 13,751,200 | 100,041,499 | 2.67% |
| 2024-07-10 | 7.13 | 7.27 | 6.99 | 7.11 | 7.11 | qfq | 11,317,535 | 80,574,723 | -0.56% |
| 2024-07-09 | 7.06 | 7.15 | 6.80 | 7.15 | 7.15 | qfq | 14,420,872 | 100,754,791 | 1.42% |
| 2024-07-08 | 7.30 | 7.51 | 7.00 | 7.05 | 7.05 | qfq | 12,750,871 | 92,140,918 | -2.89% |
| 2024-07-05 | 7.19 | 7.39 | 7.00 | 7.26 | 7.26 | qfq | 11,768,339 | 85,375,431 | 0.69% |
| 2024-07-04 | 7.73 | 7.74 | 7.19 | 7.21 | 7.21 | qfq | 19,508,799 | 144,210,033 | -7.68% |
| 2024-07-03 | 7.63 | 8.10 | 7.63 | 7.81 | 7.81 | qfq | 23,603,497 | 184,853,323 | 2.90% |
| 2024-07-02 | 7.65 | 7.78 | 7.52 | 7.59 | 7.59 | qfq | 15,136,613 | 115,602,717 | -1.04% |
| 2024-07-01 | 7.70 | 7.85 | 7.60 | 7.67 | 7.67 | qfq | 21,324,598 | 164,077,928 | -2.91% |
| 2024-06-28 | 7.50 | 8.37 | 7.43 | 7.90 | 7.90 | qfq | 39,700,976 | 308,177,337 | 3.81% |
| 2024-06-27 | 6.92 | 7.61 | 6.86 | 7.61 | 7.61 | qfq | 24,042,876 | 178,287,410 | 9.97% |
| 2024-06-26 | 6.91 | 6.97 | 6.71 | 6.92 | 6.92 | qfq | 10,636,000 | 72,587,887 | 0.14% |
| 2024-06-25 | 6.68 | 7.15 | 6.66 | 6.91 | 6.91 | qfq | 14,294,100 | 98,143,650 | 4.07% |
| 2024-06-24 | 7.03 | 7.03 | 6.63 | 6.64 | 6.64 | qfq | 11,808,388 | 79,865,952 | -6.48% |
| 2024-06-21 | 7.06 | 7.27 | 7.04 | 7.10 | 7.10 | qfq | 7,651,700 | 54,494,008 | 0.57% |
| 2024-06-20 | 7.45 | 7.45 | 7.03 | 7.06 | 7.06 | qfq | 10,606,100 | 77,143,380 | -5.74% |
| 2024-06-19 | 7.39 | 7.70 | 7.25 | 7.49 | 7.49 | qfq | 14,906,500 | 111,095,050 | 1.35% |
| 2024-06-18 | 7.33 | 7.44 | 7.22 | 7.39 | 7.39 | qfq | 12,723,600 | 93,195,031 | 0.54% |
| 2024-06-17 | 7.60 | 7.60 | 7.32 | 7.35 | 7.35 | qfq | 15,998,000 | 118,809,892 | -6.01% |
| 2024-06-14 | 7.72 | 8.10 | 7.56 | 7.82 | 7.82 | qfq | 15,103,400 | 118,963,271 | 1.30% |
| 2024-06-13 | 8.06 | 8.19 | 7.70 | 7.72 | 7.72 | qfq | 21,849,600 | 172,522,658 | -5.85% |
| 2024-06-12 | 8.22 | 8.30 | 7.86 | 8.20 | 8.20 | qfq | 20,428,876 | 166,210,924 | -3.53% |
| 2024-06-11 | 8.97 | 8.97 | 8.50 | 8.50 | 8.50 | qfq | 31,258,476 | 274,151,678 | 4.29% |
| 2024-05-24 | 8.41 | 8.45 | 8.13 | 8.15 | 8.15 | qfq | 13,068,900 | 107,633,306 | -2.86% |
| 2024-05-23 | 8.86 | 8.86 | 8.33 | 8.39 | 8.39 | qfq | 19,340,300 | 164,854,577 | -5.84% |
| 2024-05-22 | 9.19 | 9.25 | 8.90 | 8.91 | 8.91 | qfq | 27,366,500 | 246,176,722 | -4.81% |
| 2024-05-21 | 8.92 | 9.68 | 8.61 | 9.36 | 9.36 | qfq | 43,772,176 | 400,865,836 | 4.93% |
| 2024-05-20 | 9.25 | 9.50 | 8.85 | 8.92 | 8.92 | qfq | 34,964,100 | 316,469,901 | 1.71% |
| 2024-05-17 | 8.82 | 8.97 | 8.59 | 8.77 | 8.77 | qfq | 23,844,500 | 208,547,511 | -0.68% |
| 2024-05-16 | 9.14 | 9.18 | 8.75 | 8.83 | 8.83 | qfq | 43,350,800 | 387,842,888 | -0.67% |
| 2024-05-15 | 8.12 | 8.89 | 7.96 | 8.89 | 8.89 | qfq | 29,013,200 | 248,325,468 | 10.02% |
| 2024-05-14 | 7.86 | 8.08 | 7.85 | 8.08 | 8.08 | qfq | 9,289,300 | 74,309,877 | 2.41% |
| 2024-05-13 | 8.20 | 8.20 | 7.86 | 7.89 | 7.89 | qfq | 14,207,700 | 113,102,036 | -4.83% |
| 2024-05-10 | 8.25 | 8.38 | 8.03 | 8.29 | 8.29 | qfq | 16,289,600 | 134,215,656 | 0.48% |
| 2024-05-09 | 8.26 | 8.37 | 8.23 | 8.25 | 8.25 | qfq | 12,408,800 | 102,926,766 | -0.24% |
| 2024-05-08 | 8.73 | 8.74 | 8.23 | 8.27 | 8.27 | qfq | 16,856,800 | 140,992,204 | -4.50% |
| 2024-05-07 | 8.57 | 8.69 | 8.46 | 8.66 | 8.66 | qfq | 16,757,200 | 144,454,338 | 1.05% |
| 2024-05-06 | 8.40 | 8.64 | 8.30 | 8.57 | 8.57 | qfq | 17,498,600 | 148,943,375 | 2.27% |
| 2024-04-30 | 8.39 | 8.50 | 8.10 | 8.38 | 8.38 | qfq | 19,609,301 | 162,534,800 | 0.84% |
| 2024-04-29 | 7.89 | 8.32 | 7.89 | 8.31 | 8.31 | qfq | 20,778,900 | 169,844,975 | 4.53% |
| 2024-04-26 | 7.87 | 7.98 | 7.75 | 7.95 | 7.95 | qfq | 15,026,076 | 118,205,239 | 1.02% |
| 2024-04-25 | 7.87 | 8.03 | 7.73 | 7.87 | 7.87 | qfq | 12,840,775 | 101,362,153 | -0.13% |
| 2024-04-24 | 7.84 | 8.00 | 7.81 | 7.88 | 7.88 | qfq | 12,560,262 | 99,303,671 | 0.51% |
| 2024-04-23 | 7.96 | 8.05 | 7.82 | 7.84 | 7.84 | qfq | 15,223,575 | 120,073,988 | -3.21% |
| 2024-04-22 | 7.85 | 8.19 | 7.45 | 8.10 | 8.10 | qfq | 24,496,038 | 192,156,969 | 1.89% |
| 2024-04-19 | 8.19 | 8.34 | 7.88 | 7.95 | 7.95 | qfq | 23,380,215 | 188,147,682 | -3.87% |
| 2024-04-18 | 8.45 | 8.67 | 7.97 | 8.27 | 8.27 | qfq | 24,356,502 | 202,381,571 | -3.61% |
| 2024-04-17 | 7.92 | 9.12 | 7.92 | 8.58 | 8.58 | qfq | 30,989,825 | 269,248,217 | -1.94% |
| 2024-04-16 | 9.18 | 9.48 | 8.75 | 8.75 | 8.75 | qfq | 11,724,800 | 104,386,223 | -9.98% |
| 2024-04-15 | 10.50 | 10.75 | 9.72 | 9.72 | 9.72 | qfq | 32,385,937 | 323,865,178 | -10.00% |
| 2024-04-12 | 10.21 | 10.96 | 10.09 | 10.80 | 10.80 | qfq | 43,847,798 | 467,682,560 | 2.86% |
| 2024-04-11 | 10.00 | 10.70 | 9.78 | 10.50 | 10.50 | qfq | 33,549,098 | 345,168,037 | 2.04% |
| 2024-04-10 | 10.16 | 10.74 | 10.08 | 10.29 | 10.29 | qfq | 35,862,325 | 374,980,792 | -0.58% |
| 2024-04-09 | 10.51 | 11.24 | 10.28 | 10.35 | 10.35 | qfq | 58,531,341 | 626,951,632 | -6.25% |
| 2024-04-08 | 9.73 | 11.04 | 9.08 | 11.04 | 11.04 | qfq | 64,088,962 | 664,512,692 | 9.96% |
| 2024-04-03 | 9.68 | 10.12 | 9.60 | 10.04 | 10.04 | qfq | 51,388,959 | 505,151,788 | 3.93% |
| 2024-04-02 | 9.20 | 9.80 | 8.98 | 9.66 | 9.66 | qfq | 38,852,682 | 363,862,182 | 5.34% |
| 2024-04-01 | 8.80 | 9.57 | 8.80 | 9.17 | 9.17 | qfq | 22,972,031 | 210,896,289 | 3.62% |
| 2024-03-29 | 8.75 | 9.13 | 8.61 | 8.85 | 8.85 | qfq | 24,350,858 | 214,881,844 | 1.84% |
| 2024-03-28 | 8.50 | 8.88 | 8.27 | 8.69 | 8.69 | qfq | 27,396,189 | 236,172,184 | -1.14% |
| 2024-03-27 | 9.50 | 9.53 | 8.79 | 8.79 | 8.79 | qfq | 32,564,409 | 293,148,596 | -10.03% |
| 2024-03-26 | 9.46 | 9.80 | 9.20 | 9.77 | 9.77 | qfq | 37,665,530 | 359,982,576 | 2.84% |
| 2024-03-25 | 10.00 | 10.80 | 9.47 | 9.50 | 9.50 | qfq | 67,542,868 | 685,519,925 | -4.90% |
| 2024-03-22 | 9.04 | 9.99 | 9.02 | 9.99 | 9.99 | qfq | 33,087,521 | 326,275,302 | 10.02% |
| 2024-03-21 | 8.92 | 9.17 | 8.88 | 9.08 | 9.08 | qfq | 20,767,100 | 187,148,632 | 1.79% |
| 2024-03-20 | 8.73 | 9.05 | 8.71 | 8.92 | 8.92 | qfq | 22,835,262 | 203,129,855 | 2.65% |
| 2024-03-19 | 8.83 | 8.95 | 8.66 | 8.69 | 8.69 | qfq | 19,356,790 | 169,999,666 | -1.70% |
| 2024-03-18 | 8.83 | 8.86 | 8.65 | 8.84 | 8.84 | qfq | 23,376,503 | 204,639,662 | -0.11% |
| 2024-03-15 | 8.55 | 8.95 | 8.49 | 8.85 | 8.85 | qfq | 30,223,904 | 266,699,284 | 2.91% |
| 2024-03-14 | 8.45 | 8.86 | 8.35 | 8.60 | 8.60 | qfq | 31,449,080 | 271,593,312 | 1.90% |
| 2024-03-13 | 8.58 | 8.58 | 8.22 | 8.44 | 8.44 | qfq | 30,719,214 | 258,134,205 | -3.10% |
| 2024-03-12 | 8.32 | 9.14 | 8.31 | 8.71 | 8.71 | qfq | 42,313,743 | 372,025,180 | 4.81% |
| 2024-03-11 | 8.20 | 8.34 | 8.15 | 8.31 | 8.31 | qfq | 10,110,100 | 83,553,845 | 0.48% |
| 2024-03-08 | 8.30 | 8.36 | 8.13 | 8.27 | 8.27 | qfq | 17,807,500 | 146,495,724 | -2.71% |
| 2024-03-07 | 8.51 | 8.78 | 8.34 | 8.50 | 8.50 | qfq | 24,018,400 | 205,209,749 | 0.59% |
| 2024-03-06 | 8.22 | 8.59 | 8.15 | 8.45 | 8.45 | qfq | 16,271,700 | 136,675,592 | 2.55% |
| 2024-03-05 | 8.42 | 8.48 | 8.20 | 8.24 | 8.24 | qfq | 15,210,800 | 127,142,235 | -3.17% |
| 2024-03-04 | 8.38 | 8.58 | 8.07 | 8.51 | 8.51 | qfq | 22,547,500 | 187,248,160 | 1.67% |
| 2024-03-01 | 8.17 | 8.80 | 8.15 | 8.37 | 8.37 | qfq | 25,776,200 | 216,009,091 | 3.21% |
| 2024-02-29 | 7.67 | 8.15 | 7.62 | 8.11 | 8.11 | qfq | 18,869,100 | 150,398,335 | 3.97% |
| 2024-02-28 | 8.53 | 8.81 | 7.78 | 7.80 | 7.80 | qfq | 31,194,000 | 260,519,452 | -9.41% |
| 2024-02-27 | 8.24 | 8.61 | 8.14 | 8.61 | 8.61 | qfq | 23,290,100 | 197,660,266 | 4.49% |
| 2024-02-26 | 8.10 | 8.47 | 7.92 | 8.24 | 8.24 | qfq | 25,925,400 | 212,749,288 | 0.98% |
| 2024-02-23 | 7.82 | 8.22 | 7.76 | 8.16 | 8.16 | qfq | 28,649,539 | 228,648,935 | 4.35% |
| 2024-02-22 | 7.68 | 7.85 | 7.51 | 7.82 | 7.82 | qfq | 26,371,700 | 203,060,776 | 4.41% |
| 2024-02-21 | 7.31 | 7.91 | 7.10 | 7.49 | 7.49 | qfq | 23,593,200 | 178,198,167 | 1.49% |
| 2024-02-20 | 7.01 | 7.43 | 6.85 | 7.38 | 7.38 | qfq | 21,125,993 | 152,290,877 | 6.80% |
| 2024-02-19 | 6.56 | 6.96 | 6.56 | 6.91 | 6.91 | qfq | 26,303,142 | 179,717,729 | 5.34% |
| 2024-02-08 | 6.11 | 6.64 | 5.51 | 6.56 | 6.56 | qfq | 34,875,867 | 209,880,327 | 7.36% |
| 2024-02-07 | 6.79 | 6.83 | 6.11 | 6.11 | 6.11 | qfq | 32,362,100 | 202,105,913 | -10.01% |
| 2024-02-06 | 6.89 | 7.14 | 6.79 | 6.79 | 6.79 | qfq | 15,899,700 | 109,152,302 | -9.95% |
| 2024-02-05 | 8.21 | 8.38 | 7.54 | 7.54 | 7.54 | qfq | 7,017,700 | 54,317,320 | -10.02% |
| 2024-02-02 | 8.66 | 8.97 | 8.14 | 8.38 | 8.38 | qfq | 13,606,400 | 116,679,534 | -3.01% |
| 2024-02-01 | 8.86 | 8.86 | 8.43 | 8.64 | 8.64 | qfq | 11,811,900 | 101,815,283 | -2.81% |
| 2024-01-31 | 9.42 | 9.44 | 8.82 | 8.89 | 8.89 | qfq | 12,579,301 | 114,249,716 | -5.73% |
| 2024-01-30 | 9.50 | 9.90 | 9.42 | 9.43 | 9.43 | qfq | 11,890,500 | 114,329,816 | -3.18% |
| 2024-01-29 | 10.12 | 10.37 | 9.70 | 9.74 | 9.74 | qfq | 13,015,100 | 129,232,835 | -3.85% |
| 2024-01-26 | 10.05 | 10.28 | 9.83 | 10.13 | 10.13 | qfq | 16,330,432 | 164,874,652 | 0.70% |
| 2024-01-25 | 9.81 | 10.12 | 9.73 | 10.06 | 10.06 | qfq | 16,628,400 | 165,720,640 | 2.86% |
| 2024-01-24 | 9.58 | 9.88 | 9.47 | 9.78 | 9.78 | qfq | 16,926,901 | 164,414,316 | 2.09% |
| 2024-01-23 | 9.65 | 9.88 | 9.34 | 9.58 | 9.58 | qfq | 18,114,002 | 173,121,606 | 0.42% |
| 2024-01-22 | 10.10 | 10.30 | 9.43 | 9.54 | 9.54 | qfq | 29,266,197 | 289,056,778 | -7.29% |
| 2024-01-19 | 10.20 | 10.60 | 10.07 | 10.29 | 10.29 | qfq | 29,982,021 | 309,716,507 | -0.77% |
| 2024-01-18 | 11.01 | 11.19 | 10.37 | 10.37 | 10.37 | qfq | 21,180,200 | 221,895,127 | -9.98% |
| 2024-01-17 | 11.31 | 12.20 | 11.31 | 11.52 | 11.52 | qfq | 45,797,220 | 539,049,489 | 1.05% |
| 2024-01-16 | 11.42 | 12.29 | 11.06 | 11.40 | 11.40 | qfq | 44,531,202 | 520,027,950 | 0.88% |
| 2024-01-15 | 10.80 | 11.48 | 10.79 | 11.30 | 11.30 | qfq | 35,127,118 | 395,131,284 | 4.15% |
| 2024-01-12 | 11.29 | 11.40 | 10.78 | 10.85 | 10.85 | qfq | 30,378,526 | 335,678,778 | -3.90% |
| 2024-01-11 | 11.47 | 11.61 | 11.08 | 11.29 | 11.29 | qfq | 38,636,386 | 434,530,222 | -3.75% |
| 2024-01-10 | 11.13 | 12.29 | 10.90 | 11.73 | 11.73 | qfq | 53,731,635 | 625,254,499 | 4.73% |
| 2024-01-09 | 10.89 | 11.32 | 10.89 | 11.20 | 11.20 | qfq | 26,214,100 | 291,347,958 | 3.70% |
| 2024-01-08 | 10.84 | 11.05 | 10.77 | 10.80 | 10.80 | qfq | 16,837,532 | 183,506,189 | 0.47% |
| 2024-01-05 | 11.18 | 11.19 | 10.67 | 10.75 | 10.75 | qfq | 17,257,200 | 187,689,036 | -3.93% |
| 2024-01-04 | 11.13 | 11.28 | 10.62 | 11.19 | 11.19 | qfq | 25,182,533 | 277,752,219 | 0.18% |
| 2024-01-03 | 11.81 | 11.81 | 10.95 | 11.17 | 11.17 | qfq | 27,772,932 | 313,270,824 | -3.79% |
| 2024-01-02 | 11.78 | 12.11 | 11.50 | 11.61 | 11.61 | qfq | 24,096,518 | 283,183,675 | -1.69% |
| 2023-12-29 | 11.30 | 12.29 | 11.26 | 11.81 | 11.81 | qfq | 37,340,973 | 441,096,465 | 3.32% |
| 2023-12-28 | 12.03 | 12.79 | 11.42 | 11.43 | 11.43 | qfq | 49,217,506 | 592,963,643 | -7.07% |
| 2023-12-27 | 12.03 | 12.50 | 11.51 | 12.30 | 12.30 | qfq | 46,277,573 | 561,180,349 | 2.24% |
| 2023-12-26 | 11.30 | 12.31 | 11.28 | 12.03 | 12.03 | qfq | 49,681,527 | 594,444,618 | 3.71% |
| 2023-12-25 | 11.35 | 11.73 | 10.58 | 11.60 | 11.60 | qfq | 40,188,584 | 447,330,540 | 1.13% |
| 2023-12-22 | 12.93 | 12.96 | 11.47 | 11.47 | 11.47 | qfq | 41,624,238 | 502,133,915 | -9.97% |
| 2023-12-21 | 13.59 | 13.80 | 12.49 | 12.74 | 12.74 | qfq | 41,775,816 | 539,415,751 | -7.01% |
| 2023-12-20 | 13.47 | 13.96 | 13.39 | 13.70 | 13.70 | qfq | 41,297,261 | 565,055,046 | 0.96% |
| 2023-12-19 | 13.81 | 13.98 | 13.02 | 13.57 | 13.57 | qfq | 46,904,403 | 627,374,874 | -1.74% |
| 2023-12-18 | 15.33 | 15.62 | 13.72 | 13.81 | 13.81 | qfq | 60,486,396 | 868,504,055 | -9.38% |
| 2023-12-15 | 15.76 | 16.34 | 15.01 | 15.24 | 15.24 | qfq | 61,755,554 | 966,066,333 | -6.27% |
| 2023-12-14 | 15.54 | 16.49 | 14.89 | 16.26 | 16.26 | qfq | 75,816,299 | 1,202,756,705 | 4.63% |
| 2023-12-13 | 15.97 | 17.59 | 15.10 | 15.54 | 15.54 | qfq | 98,285,542 | 1,609,354,105 | -2.94% |
| 2023-12-12 | 14.20 | 16.01 | 13.66 | 16.01 | 16.01 | qfq | 72,212,275 | 1,056,181,190 | 10.03% |
| 2023-12-11 | 14.20 | 14.92 | 13.50 | 14.55 | 14.55 | qfq | 76,142,938 | 1,092,658,100 | 1.96% |
| 2023-12-08 | 13.85 | 14.99 | 13.50 | 14.27 | 14.27 | qfq | 76,587,298 | 1,095,252,141 | 0.14% |
| 2023-12-07 | 14.18 | 14.79 | 13.20 | 14.25 | 14.25 | qfq | 85,304,158 | 1,198,622,464 | 0.49% |
| 2023-12-06 | 14.18 | 14.18 | 13.54 | 14.18 | 14.18 | qfq | 52,076,529 | 736,285,381 | 10.01% |
| 2023-12-05 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | qfq | 1,391,467 | 17,936,010 | 9.98% |
| 2023-12-04 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | qfq | 7,651,250 | 89,672,650 | 10.05% |
| 2023-12-01 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | qfq | 6,363,311 | 67,769,262 | 10.02% |
| 2023-11-30 | 9.68 | 9.68 | 9.56 | 9.68 | 9.68 | qfq | 12,685,710 | 122,732,595 | 10.00% |
| 2023-11-29 | 8.47 | 8.80 | 8.25 | 8.80 | 8.80 | qfq | 18,110,067 | 157,310,830 | 10.00% |
| 2023-11-28 | 7.23 | 8.00 | 7.18 | 8.00 | 8.00 | qfq | 11,107,504 | 84,371,238 | 10.04% |
| 2023-11-27 | 7.35 | 7.35 | 7.16 | 7.27 | 7.27 | qfq | 5,400,400 | 39,082,490 | 0.69% |
| 2023-11-24 | 7.34 | 7.40 | 7.19 | 7.22 | 7.22 | qfq | 4,386,000 | 31,855,420 | -0.69% |
| 2023-11-23 | 7.23 | 7.30 | 7.17 | 7.27 | 7.27 | qfq | 4,068,799 | 29,483,669 | 0.83% |
| 2023-11-22 | 7.10 | 7.29 | 7.10 | 7.21 | 7.21 | qfq | 5,945,983 | 42,924,191 | 0.42% |
| 2023-11-21 | 7.19 | 7.30 | 7.15 | 7.18 | 7.18 | qfq | 5,061,701 | 36,538,247 | -0.14% |
| 2023-11-20 | 7.13 | 7.21 | 7.04 | 7.19 | 7.19 | qfq | 5,036,800 | 35,920,426 | 1.70% |
| 2023-11-17 | 6.98 | 7.32 | 6.98 | 7.07 | 7.07 | qfq | 5,982,400 | 42,503,461 | 1.14% |
| 2023-11-16 | 6.99 | 7.07 | 6.93 | 6.99 | 6.99 | qfq | 4,694,981 | 32,767,465 | 0.14% |
| 2023-11-15 | 6.99 | 7.04 | 6.91 | 6.98 | 6.98 | qfq | 5,666,200 | 39,507,556 | 0.14% |
| 2023-11-14 | 6.83 | 7.11 | 6.76 | 6.97 | 6.97 | qfq | 7,897,348 | 55,014,116 | 2.05% |
| 2023-11-13 | 6.69 | 6.85 | 6.69 | 6.83 | 6.83 | qfq | 4,380,601 | 29,750,707 | 2.25% |
| 2023-11-10 | 6.66 | 6.70 | 6.59 | 6.68 | 6.68 | qfq | 2,844,600 | 18,918,468 | 0.75% |
| 2023-11-09 | 6.72 | 6.74 | 6.59 | 6.63 | 6.63 | qfq | 2,915,200 | 19,368,850 | -1.49% |
| 2023-11-08 | 6.74 | 6.79 | 6.68 | 6.73 | 6.73 | qfq | 3,304,300 | 22,212,068 | 0.60% |
| 2023-11-07 | 6.65 | 6.71 | 6.57 | 6.69 | 6.69 | qfq | 4,285,948 | 28,471,238 | 1.21% |
| 2023-11-06 | 6.69 | 6.71 | 6.55 | 6.61 | 6.61 | qfq | 4,627,000 | 30,607,808 | -0.75% |
| 2023-11-03 | 6.79 | 6.79 | 6.63 | 6.66 | 6.66 | qfq | 5,478,500 | 36,670,019 | -1.04% |
| 2023-11-02 | 6.75 | 6.81 | 6.69 | 6.73 | 6.73 | qfq | 6,601,680 | 44,521,276 | -0.44% |
| 2023-11-01 | 6.66 | 6.81 | 6.55 | 6.76 | 6.76 | qfq | 10,102,380 | 67,967,677 | 3.36% |
| 2023-10-31 | 6.39 | 6.61 | 6.39 | 6.54 | 6.54 | qfq | 6,288,201 | 40,945,209 | 2.67% |
| 2023-10-30 | 6.26 | 6.41 | 6.26 | 6.37 | 6.37 | qfq | 4,277,200 | 27,229,675 | 1.76% |
| 2023-10-27 | 6.21 | 6.30 | 6.13 | 6.26 | 6.26 | qfq | 3,364,800 | 21,040,635 | 0.81% |
| 2023-10-26 | 6.20 | 6.22 | 6.10 | 6.21 | 6.21 | qfq | 3,558,000 | 21,910,895 | 0.00% |
| 2023-10-25 | 6.10 | 6.21 | 6.08 | 6.21 | 6.21 | qfq | 3,596,600 | 22,172,276 | 1.97% |
| 2023-10-24 | 5.88 | 6.09 | 5.80 | 6.09 | 6.09 | qfq | 4,679,300 | 28,209,858 | 4.10% |
| 2023-10-23 | 6.00 | 6.02 | 5.82 | 5.85 | 5.85 | qfq | 2,638,701 | 15,508,507 | -1.68% |
| 2023-10-20 | 5.97 | 6.02 | 5.91 | 5.95 | 5.95 | qfq | 2,273,600 | 13,562,271 | -0.17% |
| 2023-10-19 | 5.98 | 6.08 | 5.92 | 5.96 | 5.96 | qfq | 2,100,895 | 12,589,489 | -0.17% |
| 2023-10-18 | 6.07 | 6.12 | 5.97 | 5.97 | 5.97 | qfq | 2,752,901 | 16,552,762 | -1.49% |
| 2023-10-17 | 6.08 | 6.17 | 6.03 | 6.06 | 6.06 | qfq | 3,400,400 | 20,699,909 | 0.00% |
| 2023-10-16 | 5.99 | 6.09 | 5.95 | 6.06 | 6.06 | qfq | 3,402,605 | 20,536,709 | 1.00% |
| 2023-10-13 | 6.05 | 6.06 | 5.96 | 6.00 | 6.00 | qfq | 3,039,900 | 18,248,246 | -0.99% |
| 2023-10-12 | 6.16 | 6.17 | 6.02 | 6.06 | 6.06 | qfq | 4,188,800 | 25,416,134 | -1.30% |
| 2023-10-11 | 6.20 | 6.23 | 6.09 | 6.14 | 6.14 | qfq | 2,981,500 | 18,284,209 | -0.49% |
| 2023-10-10 | 6.14 | 6.22 | 6.13 | 6.17 | 6.17 | qfq | 3,467,500 | 21,407,874 | 0.98% |
| 2023-10-09 | 6.43 | 6.49 | 6.06 | 6.11 | 6.11 | qfq | 6,891,100 | 42,661,070 | -4.98% |
| 2023-09-28 | 6.31 | 6.50 | 6.31 | 6.43 | 6.43 | qfq | 5,266,201 | 33,836,503 | 0.78% |
| 2023-09-27 | 6.42 | 6.45 | 6.27 | 6.38 | 6.38 | qfq | 5,057,500 | 32,170,764 | 2.41% |
| 2023-09-26 | 6.30 | 6.35 | 6.22 | 6.23 | 6.23 | qfq | 2,850,800 | 17,847,322 | -1.74% |
| 2023-09-25 | 6.37 | 6.45 | 6.30 | 6.34 | 6.34 | qfq | 3,067,872 | 19,491,205 | -0.47% |
| 2023-09-22 | 6.27 | 6.38 | 6.23 | 6.37 | 6.37 | qfq | 2,294,300 | 14,507,720 | 1.43% |
| 2023-09-21 | 6.34 | 6.42 | 6.26 | 6.28 | 6.28 | qfq | 3,501,500 | 22,087,918 | -1.10% |
| 2023-09-20 | 6.48 | 6.50 | 6.33 | 6.35 | 6.35 | qfq | 3,296,400 | 21,075,842 | -2.31% |
| 2023-09-19 | 6.59 | 6.63 | 6.48 | 6.50 | 6.50 | qfq | 3,769,529 | 24,690,583 | -1.22% |
| 2023-09-18 | 6.42 | 6.59 | 6.33 | 6.58 | 6.58 | qfq | 5,032,800 | 32,760,195 | 2.65% |
| 2023-09-15 | 6.31 | 6.46 | 6.27 | 6.41 | 6.41 | qfq | 4,356,800 | 27,890,385 | 1.58% |
| 2023-09-14 | 6.39 | 6.43 | 6.24 | 6.31 | 6.31 | qfq | 2,829,700 | 17,843,106 | -1.25% |
| 2023-09-13 | 6.51 | 6.51 | 6.34 | 6.39 | 6.39 | qfq | 2,992,700 | 19,201,808 | -0.93% |
| 2023-09-12 | 6.42 | 6.45 | 6.37 | 6.45 | 6.45 | qfq | 2,450,700 | 15,725,259 | 0.16% |
| 2023-09-11 | 6.39 | 6.47 | 6.34 | 6.44 | 6.44 | qfq | 2,983,800 | 19,126,508 | 1.26% |
| 2023-09-08 | 6.49 | 6.49 | 6.35 | 6.36 | 6.36 | qfq | 2,585,705 | 16,519,474 | -0.93% |
| 2023-09-07 | 6.43 | 6.51 | 6.36 | 6.42 | 6.42 | qfq | 4,086,105 | 26,376,540 | 0.00% |
| 2023-09-06 | 6.47 | 6.52 | 6.40 | 6.42 | 6.42 | qfq | 2,938,300 | 18,917,264 | -0.77% |
| 2023-09-05 | 6.63 | 6.63 | 6.41 | 6.47 | 6.47 | qfq | 4,459,100 | 28,947,570 | -2.41% |
| 2023-09-04 | 6.46 | 6.63 | 6.43 | 6.63 | 6.63 | qfq | 5,451,900 | 35,694,611 | 3.59% |
| 2023-09-01 | 6.35 | 6.43 | 6.30 | 6.40 | 6.40 | qfq | 5,307,501 | 33,869,365 | 1.27% |
| 2023-08-31 | 6.53 | 6.59 | 6.30 | 6.32 | 6.32 | qfq | 7,335,805 | 46,773,144 | -4.10% |
| 2023-08-30 | 6.84 | 6.89 | 6.58 | 6.59 | 6.59 | qfq | 6,249,300 | 41,670,682 | -3.51% |
| 2023-08-29 | 6.57 | 6.83 | 6.51 | 6.83 | 6.83 | qfq | 5,581,497 | 37,521,576 | 4.59% |
| 2023-08-28 | 6.72 | 6.76 | 6.51 | 6.53 | 6.53 | qfq | 5,958,101 | 39,498,754 | 1.08% |
| 2023-08-25 | 6.65 | 6.68 | 6.40 | 6.46 | 6.46 | qfq | 5,821,200 | 38,070,947 | -3.29% |
| 2023-08-24 | 6.71 | 6.72 | 6.54 | 6.68 | 6.68 | qfq | 4,839,460 | 32,029,429 | -0.15% |
| 2023-08-23 | 6.68 | 6.82 | 6.66 | 6.69 | 6.69 | qfq | 4,714,800 | 31,774,567 | -0.30% |
| 2023-08-22 | 6.74 | 6.77 | 6.61 | 6.71 | 6.71 | qfq | 6,617,448 | 44,237,312 | -0.15% |
| 2023-08-21 | 6.73 | 6.90 | 6.67 | 6.72 | 6.72 | qfq | 5,904,300 | 40,020,967 | -0.15% |
| 2023-08-18 | 6.87 | 6.91 | 6.73 | 6.73 | 6.73 | qfq | 6,864,100 | 46,598,068 | -3.17% |
| 2023-08-17 | 6.73 | 6.97 | 6.67 | 6.95 | 6.95 | qfq | 9,753,300 | 67,159,058 | 3.27% |
| 2023-08-16 | 6.72 | 6.86 | 6.65 | 6.73 | 6.73 | qfq | 7,398,001 | 50,177,234 | 0.15% |
| 2023-08-15 | 6.63 | 6.76 | 6.56 | 6.72 | 6.72 | qfq | 6,031,700 | 40,289,994 | 0.75% |
| 2023-08-14 | 6.45 | 6.84 | 6.43 | 6.67 | 6.67 | qfq | 7,648,435 | 51,016,844 | 3.09% |
| 2023-08-11 | 6.45 | 6.73 | 6.44 | 6.47 | 6.47 | qfq | 6,441,801 | 42,232,501 | 0.15% |
| 2023-08-10 | 6.42 | 6.48 | 6.35 | 6.46 | 6.46 | qfq | 3,187,300 | 20,418,766 | 0.94% |
| 2023-08-09 | 6.50 | 6.51 | 6.37 | 6.40 | 6.40 | qfq | 3,094,501 | 19,847,769 | -1.69% |
| 2023-08-08 | 6.56 | 6.59 | 6.48 | 6.51 | 6.51 | qfq | 2,747,800 | 17,910,361 | -0.15% |
| 2023-08-07 | 6.60 | 6.62 | 6.50 | 6.52 | 6.52 | qfq | 3,060,300 | 20,027,011 | -1.81% |
| 2023-08-04 | 6.74 | 6.83 | 6.62 | 6.64 | 6.64 | qfq | 3,957,300 | 26,499,259 | -1.48% |
| 2023-08-03 | 6.84 | 6.84 | 6.69 | 6.74 | 6.74 | qfq | 3,498,281 | 23,591,178 | -0.74% |
| 2023-08-02 | 6.84 | 6.88 | 6.75 | 6.79 | 6.79 | qfq | 3,497,000 | 23,784,581 | -0.73% |
| 2023-08-01 | 6.96 | 6.97 | 6.78 | 6.84 | 6.84 | qfq | 5,209,500 | 35,815,416 | -1.72% |
| 2023-07-31 | 6.81 | 6.97 | 6.69 | 6.96 | 6.96 | qfq | 6,482,202 | 44,416,753 | 2.96% |
| 2023-07-28 | 6.51 | 6.81 | 6.51 | 6.76 | 6.76 | qfq | 4,754,700 | 31,997,185 | 2.11% |
| 2023-07-27 | 6.66 | 6.73 | 6.59 | 6.62 | 6.62 | qfq | 2,744,505 | 18,220,720 | -1.34% |
| 2023-07-26 | 6.71 | 6.75 | 6.64 | 6.71 | 6.71 | qfq | 3,668,160 | 24,585,952 | 0.00% |
| 2023-07-25 | 6.77 | 6.82 | 6.68 | 6.71 | 6.71 | qfq | 4,892,300 | 32,894,343 | -0.30% |
| 2023-07-24 | 6.67 | 6.78 | 6.58 | 6.73 | 6.73 | qfq | 4,033,200 | 27,098,483 | 0.75% |
| 2023-07-21 | 6.72 | 6.78 | 6.65 | 6.68 | 6.68 | qfq | 4,413,000 | 29,536,143 | -0.74% |
| 2023-07-20 | 6.75 | 6.84 | 6.67 | 6.73 | 6.73 | qfq | 7,035,879 | 47,577,961 | 0.45% |
| 2023-07-19 | 6.59 | 6.83 | 6.59 | 6.70 | 6.70 | qfq | 6,076,400 | 40,746,194 | 1.98% |
| 2023-07-18 | 6.53 | 6.62 | 6.52 | 6.57 | 6.57 | qfq | 4,709,600 | 30,946,730 | 0.61% |
| 2023-07-17 | 6.44 | 6.55 | 6.38 | 6.53 | 6.53 | qfq | 5,812,000 | 37,739,670 | 2.19% |