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
曲江文旅600706.SH
最近收盘价6.982026-07-17
最近交易日2026-07-17
成交量（股）8,942,300
成交额（元）63,714,485
日线记录728
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 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.25 | 7.42 | 6.92 | 6.98 | 6.98 | qfq | 8,942,300 | 63,714,485 | -3.99% |
| 2026-07-16 | 7.04 | 7.33 | 6.98 | 7.27 | 7.27 | qfq | 8,837,600 | 63,676,784 | 3.56% |
| 2026-07-15 | 6.83 | 7.13 | 6.76 | 7.02 | 7.02 | qfq | 7,996,300 | 56,180,943 | 2.93% |
| 2026-07-14 | 6.79 | 6.86 | 6.59 | 6.82 | 6.82 | qfq | 7,181,160 | 48,285,039 | 1.34% |
| 2026-07-13 | 6.86 | 7.09 | 6.69 | 6.73 | 6.73 | qfq | 8,141,000 | 55,652,490 | -3.72% |
| 2026-07-10 | 6.74 | 7.12 | 6.55 | 6.99 | 6.99 | qfq | 10,934,819 | 75,934,884 | 3.86% |
| 2026-07-09 | 6.79 | 6.95 | 6.67 | 6.73 | 6.73 | qfq | 8,192,300 | 55,481,031 | -1.32% |
| 2026-07-08 | 7.05 | 7.11 | 6.72 | 6.82 | 6.82 | qfq | 9,317,901 | 63,749,614 | 1.34% |
| 2026-07-07 | 7.02 | 7.02 | 6.70 | 6.73 | 6.73 | qfq | 5,428,320 | 36,883,265 | -3.86% |
| 2026-07-06 | 7.09 | 7.22 | 6.97 | 7.00 | 7.00 | qfq | 5,049,640 | 35,702,277 | -0.99% |
| 2026-07-03 | 6.92 | 7.14 | 6.89 | 7.07 | 7.07 | qfq | 6,584,540 | 46,252,893 | 2.32% |
| 2026-07-02 | 6.91 | 7.14 | 6.86 | 6.91 | 6.91 | qfq | 7,694,400 | 53,747,599 | -0.58% |
| 2026-07-01 | 6.76 | 7.05 | 6.64 | 6.95 | 6.95 | qfq | 9,922,521 | 68,361,421 | 3.27% |
| 2026-06-30 | 6.81 | 6.97 | 6.65 | 6.73 | 6.73 | qfq | 6,125,480 | 41,402,265 | -1.46% |
| 2026-06-29 | 6.83 | 6.86 | 6.51 | 6.83 | 6.83 | qfq | 6,490,960 | 43,668,489 | -0.29% |
| 2026-06-26 | 6.98 | 7.08 | 6.78 | 6.85 | 6.85 | qfq | 5,446,360 | 37,565,970 | -2.56% |
| 2026-06-25 | 7.17 | 7.17 | 6.94 | 7.03 | 7.03 | qfq | 6,649,507 | 46,728,341 | -2.09% |
| 2026-06-24 | 7.57 | 7.64 | 7.14 | 7.18 | 7.18 | qfq | 9,177,680 | 66,837,741 | -5.90% |
| 2026-06-23 | 7.30 | 7.79 | 7.24 | 7.63 | 7.63 | qfq | 13,492,770 | 102,831,096 | 4.66% |
| 2026-06-22 | 7.21 | 7.31 | 6.93 | 7.29 | 7.29 | qfq | 7,002,695 | 49,646,555 | 0.97% |
| 2026-06-18 | 7.25 | 7.36 | 7.09 | 7.22 | 7.22 | qfq | 5,185,901 | 37,547,360 | -1.23% |
| 2026-06-17 | 7.46 | 7.46 | 7.26 | 7.31 | 7.31 | qfq | 5,107,860 | 37,460,100 | -2.40% |
| 2026-06-16 | 7.54 | 7.55 | 7.33 | 7.49 | 7.49 | qfq | 6,318,921 | 46,885,304 | -1.19% |
| 2026-06-15 | 7.77 | 7.94 | 7.53 | 7.58 | 7.58 | qfq | 6,621,700 | 50,790,133 | -1.94% |
| 2026-06-12 | 7.71 | 7.80 | 7.51 | 7.73 | 7.73 | qfq | 6,034,100 | 46,468,200 | 1.05% |
| 2026-06-11 | 7.65 | 7.76 | 7.50 | 7.65 | 7.65 | qfq | 5,388,680 | 40,978,612 | -1.67% |
| 2026-06-10 | 7.72 | 7.84 | 7.66 | 7.78 | 7.78 | qfq | 6,449,220 | 49,925,450 | 0.52% |
| 2026-06-09 | 7.90 | 8.00 | 7.65 | 7.74 | 7.74 | qfq | 5,361,705 | 41,694,828 | -1.90% |
| 2026-06-08 | 7.95 | 8.17 | 7.71 | 7.89 | 7.89 | qfq | 5,283,180 | 41,838,612 | -2.47% |
| 2026-06-05 | 7.95 | 8.17 | 7.87 | 8.09 | 8.09 | qfq | 5,770,440 | 46,461,807 | 1.76% |
| 2026-06-04 | 8.06 | 8.15 | 7.85 | 7.95 | 7.95 | qfq | 4,750,400 | 37,788,496 | -1.97% |
| 2026-06-03 | 8.20 | 8.21 | 8.05 | 8.11 | 8.11 | qfq | 4,367,440 | 35,422,555 | -1.22% |
| 2026-06-02 | 8.42 | 8.49 | 8.14 | 8.21 | 8.21 | qfq | 6,134,740 | 50,448,660 | -2.38% |
| 2026-06-01 | 8.04 | 8.46 | 7.95 | 8.41 | 8.41 | qfq | 6,426,900 | 53,475,354 | 3.06% |
| 2026-05-29 | 8.21 | 8.36 | 8.07 | 8.16 | 8.16 | qfq | 6,493,820 | 53,394,153 | -0.49% |
| 2026-05-28 | 8.32 | 8.34 | 8.02 | 8.20 | 8.20 | qfq | 5,637,000 | 46,257,342 | -1.20% |
| 2026-05-27 | 8.53 | 8.53 | 8.12 | 8.30 | 8.30 | qfq | 7,137,156 | 59,019,969 | -1.43% |
| 2026-05-26 | 8.37 | 8.67 | 8.14 | 8.42 | 8.42 | qfq | 9,883,900 | 82,617,708 | -3.44% |
| 2026-05-25 | 8.66 | 8.85 | 8.62 | 8.72 | 8.72 | qfq | 4,917,340 | 42,888,262 | 0.93% |
| 2026-05-22 | 8.62 | 8.82 | 8.53 | 8.64 | 8.64 | qfq | 5,113,000 | 44,102,501 | -0.23% |
| 2026-05-21 | 8.85 | 9.03 | 8.60 | 8.66 | 8.66 | qfq | 5,336,940 | 47,338,519 | -1.81% |
| 2026-05-20 | 8.99 | 9.02 | 8.75 | 8.82 | 8.82 | qfq | 4,431,060 | 39,201,170 | -2.33% |
| 2026-05-19 | 9.03 | 9.16 | 8.93 | 9.03 | 9.03 | qfq | 3,421,500 | 30,992,894 | 0.00% |
| 2026-05-18 | 9.16 | 9.17 | 8.91 | 9.03 | 9.03 | qfq | 4,472,100 | 40,216,921 | -0.44% |
| 2026-05-15 | 9.18 | 9.19 | 9.03 | 9.07 | 9.07 | qfq | 3,965,280 | 36,122,171 | -0.66% |
| 2026-05-14 | 9.30 | 9.35 | 9.11 | 9.13 | 9.13 | qfq | 4,040,562 | 37,041,053 | -1.83% |
| 2026-05-13 | 9.31 | 9.32 | 9.14 | 9.30 | 9.30 | qfq | 3,878,340 | 35,864,607 | 0.76% |
| 2026-05-12 | 9.47 | 9.47 | 9.23 | 9.23 | 9.23 | qfq | 5,008,898 | 46,683,819 | -2.53% |
| 2026-05-11 | 9.55 | 9.56 | 9.33 | 9.47 | 9.47 | qfq | 5,678,800 | 53,568,140 | -0.53% |
| 2026-05-08 | 9.41 | 9.55 | 9.40 | 9.52 | 9.52 | qfq | 5,621,885 | 53,459,576 | 1.17% |
| 2026-05-07 | 9.44 | 9.54 | 9.41 | 9.41 | 9.41 | qfq | 5,289,800 | 50,150,430 | -0.21% |
| 2026-05-06 | 9.57 | 9.58 | 9.38 | 9.43 | 9.43 | qfq | 8,101,945 | 76,449,341 | -1.15% |
| 2026-04-30 | 9.46 | 9.58 | 9.42 | 9.54 | 9.54 | qfq | 7,288,371 | 69,449,288 | 0.53% |
| 2026-04-29 | 9.28 | 9.54 | 9.25 | 9.49 | 9.49 | qfq | 7,997,700 | 75,649,685 | 3.15% |
| 2026-04-28 | 9.40 | 9.47 | 9.17 | 9.20 | 9.20 | qfq | 6,255,237 | 58,020,478 | -3.16% |
| 2026-04-27 | 9.13 | 9.52 | 9.08 | 9.50 | 9.50 | qfq | 9,736,720 | 90,475,243 | 2.70% |
| 2026-04-24 | 9.29 | 9.33 | 9.13 | 9.25 | 9.25 | qfq | 5,751,400 | 53,078,574 | -0.86% |
| 2026-04-23 | 9.50 | 9.52 | 9.29 | 9.33 | 9.33 | qfq | 6,672,600 | 62,454,040 | -1.58% |
| 2026-04-22 | 9.52 | 9.64 | 9.32 | 9.48 | 9.48 | qfq | 6,546,700 | 62,002,793 | -1.04% |
| 2026-04-21 | 9.46 | 9.68 | 9.40 | 9.58 | 9.58 | qfq | 7,322,840 | 69,657,800 | 1.16% |
| 2026-04-20 | 9.50 | 9.50 | 9.30 | 9.47 | 9.47 | qfq | 6,363,000 | 59,867,171 | -0.42% |
| 2026-04-17 | 9.67 | 9.84 | 9.40 | 9.51 | 9.51 | qfq | 9,041,800 | 85,949,437 | -1.55% |
| 2026-04-16 | 9.42 | 9.78 | 9.36 | 9.66 | 9.66 | qfq | 11,737,020 | 112,740,495 | 2.33% |
| 2026-04-15 | 9.46 | 9.64 | 9.23 | 9.44 | 9.44 | qfq | 8,679,860 | 82,506,751 | -0.11% |
| 2026-04-14 | 9.53 | 9.59 | 9.35 | 9.45 | 9.45 | qfq | 4,182,000 | 39,390,598 | -0.21% |
| 2026-04-13 | 9.37 | 9.47 | 9.31 | 9.47 | 9.47 | qfq | 3,346,800 | 31,450,611 | 0.21% |
| 2026-04-10 | 9.35 | 9.62 | 9.35 | 9.45 | 9.45 | qfq | 4,799,100 | 45,550,363 | 1.29% |
| 2026-04-09 | 9.66 | 9.67 | 9.31 | 9.33 | 9.33 | qfq | 5,261,100 | 49,506,794 | -3.62% |
| 2026-04-08 | 9.55 | 9.70 | 9.50 | 9.68 | 9.68 | qfq | 5,380,360 | 51,910,178 | 3.42% |
| 2026-04-07 | 9.05 | 9.37 | 9.03 | 9.36 | 9.36 | qfq | 6,304,460 | 58,110,648 | 3.31% |
| 2026-04-03 | 9.42 | 9.45 | 9.04 | 9.06 | 9.06 | qfq | 6,791,400 | 62,021,388 | -3.82% |
| 2026-04-02 | 9.75 | 9.78 | 9.20 | 9.42 | 9.42 | qfq | 7,900,899 | 74,852,316 | -3.88% |
| 2026-04-01 | 10.05 | 10.05 | 9.71 | 9.80 | 9.80 | qfq | 6,754,300 | 66,386,331 | -0.81% |
| 2026-03-31 | 10.00 | 10.17 | 9.85 | 9.88 | 9.88 | qfq | 4,819,400 | 48,223,664 | -1.20% |
| 2026-03-30 | 9.95 | 10.10 | 9.87 | 10.00 | 10.00 | qfq | 3,355,400 | 33,455,699 | -0.79% |
| 2026-03-27 | 9.81 | 10.08 | 9.75 | 10.08 | 10.08 | qfq | 4,629,600 | 46,205,931 | 1.82% |
| 2026-03-26 | 10.02 | 10.09 | 9.85 | 9.90 | 9.90 | qfq | 4,370,100 | 43,468,081 | -1.00% |
| 2026-03-25 | 9.78 | 10.03 | 9.70 | 10.00 | 10.00 | qfq | 5,826,520 | 57,807,935 | 3.20% |
| 2026-03-24 | 9.32 | 9.70 | 9.23 | 9.69 | 9.69 | qfq | 8,930,200 | 84,674,425 | 5.56% |
| 2026-03-23 | 9.80 | 9.80 | 9.08 | 9.18 | 9.18 | qfq | 10,480,166 | 98,686,331 | -7.27% |
| 2026-03-20 | 10.15 | 10.18 | 9.86 | 9.90 | 9.90 | qfq | 5,429,000 | 54,385,565 | -2.08% |
| 2026-03-19 | 10.18 | 10.28 | 10.02 | 10.11 | 10.11 | qfq | 4,614,700 | 46,771,523 | -1.46% |
| 2026-03-18 | 10.25 | 10.29 | 10.12 | 10.26 | 10.26 | qfq | 4,198,700 | 42,775,080 | 0.10% |
| 2026-03-17 | 10.40 | 10.52 | 10.23 | 10.25 | 10.25 | qfq | 5,873,000 | 60,958,159 | -1.16% |
| 2026-03-16 | 10.18 | 10.49 | 10.13 | 10.37 | 10.37 | qfq | 6,135,000 | 63,299,139 | 1.77% |
| 2026-03-13 | 10.21 | 10.39 | 10.14 | 10.19 | 10.19 | qfq | 5,175,760 | 53,178,740 | -0.68% |
| 2026-03-12 | 10.24 | 10.35 | 10.23 | 10.26 | 10.26 | qfq | 3,521,200 | 36,167,729 | -0.29% |
| 2026-03-11 | 10.37 | 10.43 | 10.25 | 10.29 | 10.29 | qfq | 4,153,200 | 42,842,156 | -0.87% |
| 2026-03-10 | 10.25 | 10.38 | 10.23 | 10.38 | 10.38 | qfq | 4,242,801 | 43,853,293 | 1.96% |
| 2026-03-09 | 10.20 | 10.28 | 10.07 | 10.18 | 10.18 | qfq | 5,066,800 | 51,561,281 | -1.17% |
| 2026-03-06 | 10.08 | 10.32 | 10.03 | 10.30 | 10.30 | qfq | 5,585,101 | 57,147,460 | 2.18% |
| 2026-03-05 | 10.15 | 10.24 | 10.01 | 10.08 | 10.08 | qfq | 5,192,901 | 52,621,527 | 0.30% |
| 2026-03-04 | 10.01 | 10.16 | 9.85 | 10.05 | 10.05 | qfq | 5,482,100 | 54,916,501 | -0.30% |
| 2026-03-03 | 10.32 | 10.44 | 10.03 | 10.08 | 10.08 | qfq | 7,831,132 | 80,184,689 | -2.04% |
| 2026-03-02 | 10.70 | 10.70 | 10.26 | 10.29 | 10.29 | qfq | 11,640,180 | 121,456,749 | -4.72% |
| 2026-02-27 | 10.71 | 10.88 | 10.71 | 10.80 | 10.80 | qfq | 5,726,240 | 61,802,618 | 0.56% |
| 2026-02-26 | 10.85 | 10.94 | 10.71 | 10.74 | 10.74 | qfq | 6,066,100 | 65,470,072 | -1.01% |
| 2026-02-25 | 10.72 | 11.07 | 10.72 | 10.85 | 10.85 | qfq | 7,969,941 | 86,930,541 | 0.93% |
| 2026-02-24 | 10.86 | 10.91 | 10.65 | 10.75 | 10.75 | qfq | 7,970,321 | 85,497,897 | -0.83% |
| 2026-02-13 | 10.86 | 10.95 | 10.78 | 10.84 | 10.84 | qfq | 6,339,200 | 68,976,291 | 0.84% |
| 2026-02-12 | 11.06 | 11.07 | 10.73 | 10.75 | 10.75 | qfq | 8,612,721 | 93,348,165 | -2.89% |
| 2026-02-11 | 11.30 | 11.30 | 11.03 | 11.07 | 11.07 | qfq | 8,820,200 | 97,911,497 | -2.21% |
| 2026-02-10 | 11.18 | 11.37 | 11.03 | 11.32 | 11.32 | qfq | 13,211,920 | 148,531,752 | 1.25% |
| 2026-02-09 | 10.98 | 11.44 | 10.98 | 11.18 | 11.18 | qfq | 12,451,661 | 138,848,402 | 2.19% |
| 2026-02-06 | 10.93 | 11.00 | 10.78 | 10.94 | 10.94 | qfq | 7,868,691 | 85,704,959 | -0.64% |
| 2026-02-05 | 10.84 | 11.07 | 10.80 | 11.01 | 11.01 | qfq | 11,251,820 | 123,645,202 | 1.76% |
| 2026-02-04 | 10.57 | 10.84 | 10.54 | 10.82 | 10.82 | qfq | 7,305,530 | 78,519,354 | 2.08% |
| 2026-02-03 | 10.57 | 10.66 | 10.41 | 10.60 | 10.60 | qfq | 8,329,480 | 87,907,090 | 0.76% |
| 2026-02-02 | 10.65 | 10.90 | 10.51 | 10.52 | 10.52 | qfq | 12,806,300 | 137,008,223 | -4.10% |
| 2026-01-30 | 10.91 | 11.15 | 10.88 | 10.97 | 10.97 | qfq | 12,486,740 | 137,595,903 | 0.55% |
| 2026-01-29 | 10.79 | 10.98 | 10.65 | 10.91 | 10.91 | qfq | 9,488,199 | 103,177,428 | 0.74% |
| 2026-01-28 | 10.81 | 10.92 | 10.76 | 10.83 | 10.83 | qfq | 6,759,840 | 73,232,884 | -0.28% |
| 2026-01-27 | 11.04 | 11.11 | 10.68 | 10.86 | 10.86 | qfq | 10,435,320 | 113,048,126 | -1.99% |
| 2026-01-26 | 11.23 | 11.24 | 10.90 | 11.08 | 11.08 | qfq | 13,599,900 | 150,053,499 | -1.25% |
| 2026-01-23 | 11.22 | 11.25 | 11.14 | 11.22 | 11.22 | qfq | 10,300,120 | 115,248,559 | -0.27% |
| 2026-01-22 | 11.11 | 11.28 | 11.00 | 11.25 | 11.25 | qfq | 14,607,775 | 162,695,959 | -0.09% |
| 2026-01-21 | 11.28 | 11.34 | 11.09 | 11.26 | 11.26 | qfq | 11,274,260 | 126,412,207 | -1.05% |
| 2026-01-20 | 11.46 | 11.52 | 11.32 | 11.38 | 11.38 | qfq | 15,462,420 | 176,304,142 | -1.22% |
| 2026-01-19 | 10.95 | 11.52 | 10.95 | 11.52 | 11.52 | qfq | 26,028,851 | 294,869,280 | 4.35% |
| 2026-01-16 | 11.26 | 11.33 | 10.95 | 11.04 | 11.04 | qfq | 23,412,466 | 260,026,570 | -3.50% |
| 2026-01-15 | 11.34 | 11.67 | 11.22 | 11.44 | 11.44 | qfq | 36,885,860 | 421,939,516 | 1.42% |
| 2026-01-14 | 11.04 | 11.40 | 11.02 | 11.28 | 11.28 | qfq | 25,688,419 | 287,501,954 | 2.27% |
| 2026-01-13 | 11.28 | 11.31 | 10.96 | 11.03 | 11.03 | qfq | 16,205,940 | 180,474,306 | -2.39% |
| 2026-01-12 | 11.16 | 11.38 | 11.09 | 11.30 | 11.30 | qfq | 17,959,600 | 201,771,803 | 1.80% |
| 2026-01-09 | 10.90 | 11.10 | 10.84 | 11.10 | 11.10 | qfq | 16,217,480 | 178,441,476 | 1.28% |
| 2026-01-08 | 10.85 | 11.02 | 10.71 | 10.96 | 10.96 | qfq | 14,302,840 | 155,635,858 | 0.46% |
| 2026-01-07 | 10.73 | 11.15 | 10.70 | 10.91 | 10.91 | qfq | 21,355,701 | 233,378,589 | 1.39% |
| 2026-01-06 | 10.66 | 10.86 | 10.66 | 10.76 | 10.76 | qfq | 14,145,500 | 152,302,752 | 0.09% |
| 2026-01-05 | 10.60 | 10.76 | 10.48 | 10.75 | 10.75 | qfq | 15,202,280 | 161,555,513 | 1.42% |
| 2025-12-31 | 10.79 | 10.88 | 10.51 | 10.60 | 10.60 | qfq | 15,929,880 | 169,317,253 | -1.76% |
| 2025-12-30 | 10.73 | 11.02 | 10.55 | 10.79 | 10.79 | qfq | 18,682,100 | 201,050,932 | 0.28% |
| 2025-12-29 | 10.95 | 10.96 | 10.64 | 10.76 | 10.76 | qfq | 15,755,200 | 169,143,849 | -1.82% |
| 2025-12-26 | 10.85 | 11.24 | 10.76 | 10.96 | 10.96 | qfq | 23,905,800 | 262,337,226 | 0.55% |
| 2025-12-25 | 10.60 | 11.08 | 10.51 | 10.90 | 10.90 | qfq | 34,574,857 | 374,291,333 | 2.54% |
| 2025-12-24 | 10.47 | 10.67 | 10.28 | 10.63 | 10.63 | qfq | 30,120,325 | 316,522,793 | -0.37% |
| 2025-12-23 | 11.79 | 11.85 | 10.67 | 10.67 | 10.67 | qfq | 48,441,627 | 532,967,245 | -10.03% |
| 2025-12-22 | 12.08 | 12.21 | 11.78 | 11.86 | 11.86 | qfq | 36,707,351 | 438,027,401 | -3.26% |
| 2025-12-19 | 12.04 | 12.50 | 11.86 | 12.26 | 12.26 | qfq | 50,038,342 | 607,324,828 | 1.24% |
| 2025-12-18 | 12.34 | 13.50 | 12.09 | 12.11 | 12.11 | qfq | 78,314,867 | 978,686,805 | -1.38% |
| 2025-12-17 | 11.10 | 12.28 | 11.10 | 12.28 | 12.28 | qfq | 45,980,438 | 552,747,999 | 10.04% |
| 2025-12-16 | 11.10 | 11.42 | 10.98 | 11.16 | 11.16 | qfq | 20,953,105 | 235,046,632 | 0.18% |
| 2025-12-15 | 11.46 | 11.70 | 11.14 | 11.14 | 11.14 | qfq | 27,280,907 | 310,703,783 | -2.71% |
| 2025-12-12 | 11.18 | 11.49 | 11.16 | 11.45 | 11.45 | qfq | 28,524,167 | 323,708,826 | 1.60% |
| 2025-12-11 | 11.14 | 11.50 | 10.93 | 11.27 | 11.27 | qfq | 22,413,731 | 251,550,722 | 1.17% |
| 2025-12-10 | 11.14 | 11.35 | 11.11 | 11.14 | 11.14 | qfq | 15,430,200 | 173,177,587 | 0.09% |
| 2025-12-09 | 10.99 | 11.41 | 10.92 | 11.13 | 11.13 | qfq | 19,179,160 | 214,936,443 | 1.27% |
| 2025-12-08 | 11.11 | 11.11 | 10.77 | 10.99 | 10.99 | qfq | 10,534,501 | 114,689,612 | 0.92% |
| 2025-12-05 | 10.67 | 10.89 | 10.62 | 10.89 | 10.89 | qfq | 9,002,900 | 97,147,994 | 1.59% |
| 2025-12-04 | 11.01 | 11.08 | 10.68 | 10.72 | 10.72 | qfq | 13,676,440 | 147,901,157 | -3.94% |
| 2025-12-03 | 11.00 | 11.24 | 10.87 | 11.16 | 11.16 | qfq | 18,958,200 | 210,606,089 | 1.64% |
| 2025-12-02 | 10.95 | 11.12 | 10.89 | 10.98 | 10.98 | qfq | 13,009,000 | 143,147,296 | -0.36% |
| 2025-12-01 | 11.00 | 11.15 | 10.92 | 11.02 | 11.02 | qfq | 16,723,640 | 184,964,357 | 1.01% |
| 2025-11-28 | 10.80 | 10.97 | 10.69 | 10.91 | 10.91 | qfq | 18,721,887 | 202,601,675 | -1.45% |
| 2025-11-27 | 10.54 | 11.30 | 10.45 | 11.07 | 11.07 | qfq | 29,432,382 | 321,942,660 | 5.33% |
| 2025-11-26 | 10.64 | 10.82 | 10.49 | 10.51 | 10.51 | qfq | 7,037,900 | 74,809,999 | -1.31% |
| 2025-11-25 | 10.66 | 10.75 | 10.54 | 10.65 | 10.65 | qfq | 6,532,900 | 69,589,704 | 0.47% |
| 2025-11-24 | 10.33 | 10.67 | 10.29 | 10.60 | 10.60 | qfq | 10,146,210 | 106,595,791 | 3.11% |
| 2025-11-21 | 10.72 | 10.88 | 10.28 | 10.28 | 10.28 | qfq | 12,086,467 | 126,569,100 | -3.93% |
| 2025-11-20 | 11.04 | 11.11 | 10.64 | 10.70 | 10.70 | qfq | 13,099,201 | 141,183,930 | -2.99% |
| 2025-11-19 | 11.10 | 11.19 | 10.82 | 11.03 | 11.03 | qfq | 17,871,460 | 196,705,009 | 1.01% |
| 2025-11-18 | 11.15 | 11.15 | 10.88 | 10.92 | 10.92 | qfq | 10,475,500 | 114,826,127 | -2.24% |
| 2025-11-17 | 11.15 | 11.18 | 10.95 | 11.17 | 11.17 | qfq | 12,030,206 | 133,502,877 | 0.18% |
| 2025-11-14 | 11.23 | 11.50 | 11.12 | 11.15 | 11.15 | qfq | 19,432,700 | 218,454,405 | -1.68% |
| 2025-11-13 | 11.06 | 11.38 | 10.95 | 11.34 | 11.34 | qfq | 29,323,866 | 326,840,829 | 2.07% |
| 2025-11-12 | 11.07 | 11.63 | 10.95 | 11.11 | 11.11 | qfq | 37,647,252 | 424,259,038 | 0.36% |
| 2025-11-11 | 10.79 | 11.09 | 10.68 | 11.07 | 11.07 | qfq | 18,856,740 | 206,829,080 | 2.41% |
| 2025-11-10 | 10.60 | 10.81 | 10.40 | 10.81 | 10.81 | qfq | 13,542,684 | 145,127,527 | 2.85% |
| 2025-11-07 | 10.45 | 10.63 | 10.45 | 10.51 | 10.51 | qfq | 7,777,820 | 81,986,812 | 0.19% |
| 2025-11-06 | 10.56 | 10.60 | 10.35 | 10.49 | 10.49 | qfq | 9,688,932 | 101,079,281 | -1.13% |
| 2025-11-05 | 10.53 | 10.75 | 10.46 | 10.61 | 10.61 | qfq | 15,349,195 | 163,132,598 | 0.76% |
| 2025-11-04 | 10.37 | 10.55 | 10.31 | 10.53 | 10.53 | qfq | 10,012,716 | 104,377,629 | 1.64% |
| 2025-11-03 | 10.31 | 10.38 | 10.27 | 10.36 | 10.36 | qfq | 5,925,660 | 61,270,806 | 0.48% |
| 2025-10-31 | 10.15 | 10.34 | 10.15 | 10.31 | 10.31 | qfq | 6,984,020 | 71,796,018 | 1.68% |
| 2025-10-30 | 10.25 | 10.25 | 10.11 | 10.14 | 10.14 | qfq | 7,435,100 | 75,601,074 | -1.07% |
| 2025-10-29 | 10.33 | 10.34 | 10.12 | 10.25 | 10.25 | qfq | 8,417,360 | 86,034,386 | -0.97% |
| 2025-10-28 | 10.34 | 10.39 | 10.25 | 10.35 | 10.35 | qfq | 6,470,700 | 66,939,313 | 0.19% |
| 2025-10-27 | 10.35 | 10.36 | 10.19 | 10.33 | 10.33 | qfq | 8,033,088 | 82,609,646 | 0.58% |
| 2025-10-24 | 10.45 | 10.45 | 10.24 | 10.27 | 10.27 | qfq | 8,685,686 | 89,569,887 | -1.53% |
| 2025-10-23 | 10.29 | 10.44 | 10.22 | 10.43 | 10.43 | qfq | 10,627,000 | 109,842,678 | 1.36% |
| 2025-10-22 | 10.18 | 10.30 | 10.15 | 10.29 | 10.29 | qfq | 8,281,100 | 84,990,841 | 0.78% |
| 2025-10-21 | 10.09 | 10.21 | 10.01 | 10.21 | 10.21 | qfq | 8,614,140 | 87,329,401 | 1.19% |
| 2025-10-20 | 9.96 | 10.10 | 9.85 | 10.09 | 10.09 | qfq | 10,420,589 | 104,489,339 | 2.44% |
| 2025-10-17 | 9.98 | 10.07 | 9.84 | 9.85 | 9.85 | qfq | 10,274,860 | 102,449,901 | -1.30% |
| 2025-10-16 | 10.15 | 10.22 | 9.94 | 9.98 | 9.98 | qfq | 12,399,626 | 124,379,309 | -2.25% |
| 2025-10-15 | 10.09 | 10.25 | 10.06 | 10.21 | 10.21 | qfq | 10,800,060 | 109,917,117 | 1.29% |
| 2025-10-14 | 10.13 | 10.21 | 10.00 | 10.08 | 10.08 | qfq | 13,764,412 | 139,192,304 | -0.20% |
| 2025-10-13 | 9.90 | 10.14 | 9.80 | 10.10 | 10.10 | qfq | 15,069,041 | 150,717,118 | -1.08% |
| 2025-10-10 | 10.23 | 10.43 | 10.20 | 10.21 | 10.21 | qfq | 14,648,060 | 150,976,012 | -0.58% |
| 2025-10-09 | 10.61 | 10.61 | 10.24 | 10.27 | 10.27 | qfq | 23,011,260 | 237,373,309 | -3.93% |
| 2025-09-30 | 10.78 | 10.89 | 10.65 | 10.69 | 10.69 | qfq | 16,841,680 | 181,111,873 | -0.83% |
| 2025-09-29 | 10.80 | 10.91 | 10.50 | 10.78 | 10.78 | qfq | 19,466,541 | 209,134,830 | -0.28% |
| 2025-09-26 | 10.86 | 11.00 | 10.56 | 10.81 | 10.81 | qfq | 26,004,300 | 280,859,054 | -1.99% |
| 2025-09-25 | 11.25 | 11.25 | 10.86 | 11.03 | 11.03 | qfq | 37,262,620 | 410,475,128 | -3.08% |
| 2025-09-24 | 11.78 | 12.12 | 11.26 | 11.38 | 11.38 | qfq | 46,569,722 | 537,628,326 | -7.48% |
| 2025-09-23 | 12.72 | 12.88 | 11.75 | 12.30 | 12.30 | qfq | 62,551,126 | 754,917,545 | -5.75% |
| 2025-09-22 | 12.80 | 14.29 | 12.17 | 13.05 | 13.05 | qfq | 78,558,443 | 1,044,427,731 | -0.08% |
| 2025-09-19 | 12.10 | 13.06 | 12.10 | 13.06 | 13.06 | qfq | 68,592,734 | 867,930,131 | 10.03% |
| 2025-09-18 | 10.79 | 11.87 | 10.71 | 11.87 | 11.87 | qfq | 54,725,491 | 629,718,516 | 10.01% |
| 2025-09-17 | 11.18 | 11.28 | 10.72 | 10.79 | 10.79 | qfq | 20,003,675 | 217,228,739 | -2.62% |
| 2025-09-16 | 11.12 | 11.22 | 10.87 | 11.08 | 11.08 | qfq | 16,266,821 | 179,472,255 | 0.27% |
| 2025-09-15 | 10.94 | 11.15 | 10.87 | 11.05 | 11.05 | qfq | 9,457,719 | 104,203,368 | 0.45% |
| 2025-09-12 | 11.15 | 11.35 | 10.98 | 11.00 | 11.00 | qfq | 13,331,679 | 148,084,632 | -1.61% |
| 2025-09-11 | 11.15 | 11.19 | 10.81 | 11.18 | 11.18 | qfq | 17,228,300 | 189,230,902 | -0.09% |
| 2025-09-10 | 11.00 | 11.28 | 10.98 | 11.19 | 11.19 | qfq | 18,238,936 | 203,838,867 | 1.45% |
| 2025-09-09 | 11.22 | 11.24 | 10.93 | 11.03 | 11.03 | qfq | 16,470,280 | 181,666,246 | -2.04% |
| 2025-09-08 | 11.22 | 11.61 | 11.18 | 11.26 | 11.26 | qfq | 20,174,500 | 228,400,558 | -1.40% |
| 2025-09-05 | 11.46 | 11.54 | 11.10 | 11.42 | 11.42 | qfq | 25,315,600 | 286,774,885 | -1.30% |
| 2025-09-04 | 11.21 | 11.80 | 11.01 | 11.57 | 11.57 | qfq | 36,288,750 | 414,350,648 | 2.12% |
| 2025-09-03 | 11.35 | 11.41 | 11.09 | 11.33 | 11.33 | qfq | 23,331,580 | 263,350,420 | 0.53% |
| 2025-09-02 | 11.30 | 11.59 | 11.20 | 11.27 | 11.27 | qfq | 24,510,620 | 279,114,726 | -1.14% |
| 2025-09-01 | 11.04 | 11.57 | 11.04 | 11.40 | 11.40 | qfq | 29,524,460 | 334,985,704 | 3.45% |
| 2025-08-29 | 11.01 | 11.22 | 10.90 | 11.02 | 11.02 | qfq | 24,219,466 | 267,597,990 | 0.92% |
| 2025-08-28 | 10.62 | 11.36 | 10.61 | 10.92 | 10.92 | qfq | 31,601,189 | 345,722,935 | 3.02% |
| 2025-08-27 | 10.95 | 10.95 | 10.56 | 10.60 | 10.60 | qfq | 17,546,980 | 188,984,627 | -3.20% |
| 2025-08-26 | 10.80 | 11.06 | 10.76 | 10.95 | 10.95 | qfq | 20,243,079 | 221,621,956 | 1.58% |
| 2025-08-25 | 10.84 | 10.93 | 10.69 | 10.78 | 10.78 | qfq | 13,978,100 | 150,992,883 | -0.55% |
| 2025-08-22 | 10.80 | 10.92 | 10.68 | 10.84 | 10.84 | qfq | 14,179,401 | 153,153,631 | -0.18% |
| 2025-08-21 | 10.68 | 10.99 | 10.54 | 10.86 | 10.86 | qfq | 20,877,410 | 225,416,808 | 1.21% |
| 2025-08-20 | 10.48 | 11.09 | 10.40 | 10.73 | 10.73 | qfq | 25,828,776 | 277,007,353 | 2.68% |
| 2025-08-19 | 10.32 | 10.54 | 10.27 | 10.45 | 10.45 | qfq | 11,879,298 | 123,811,277 | 1.46% |
| 2025-08-18 | 10.16 | 10.37 | 10.10 | 10.30 | 10.30 | qfq | 11,198,061 | 115,122,063 | 1.88% |
| 2025-08-15 | 10.04 | 10.17 | 10.02 | 10.11 | 10.11 | qfq | 7,057,720 | 71,323,262 | 0.10% |
| 2025-08-14 | 10.28 | 10.40 | 10.10 | 10.10 | 10.10 | qfq | 10,884,101 | 111,311,573 | -1.66% |
| 2025-08-13 | 10.49 | 10.52 | 10.24 | 10.27 | 10.27 | qfq | 10,446,901 | 107,714,598 | -1.25% |
| 2025-08-12 | 10.49 | 10.50 | 10.37 | 10.40 | 10.40 | qfq | 6,404,127 | 66,749,598 | -0.76% |
| 2025-08-11 | 10.48 | 10.53 | 10.33 | 10.48 | 10.48 | qfq | 8,708,620 | 91,032,519 | 0.48% |
| 2025-08-08 | 10.30 | 10.48 | 10.23 | 10.43 | 10.43 | qfq | 8,902,260 | 92,292,355 | 1.26% |
| 2025-08-07 | 10.26 | 10.36 | 10.19 | 10.30 | 10.30 | qfq | 8,064,319 | 82,905,377 | 0.49% |
| 2025-08-06 | 10.43 | 10.45 | 10.23 | 10.25 | 10.25 | qfq | 9,119,119 | 93,649,730 | -1.63% |
| 2025-08-05 | 10.41 | 10.45 | 10.37 | 10.42 | 10.42 | qfq | 6,307,720 | 65,615,125 | 0.19% |
| 2025-08-04 | 10.50 | 10.51 | 10.31 | 10.40 | 10.40 | qfq | 7,612,980 | 79,053,479 | -1.05% |
| 2025-08-01 | 10.30 | 10.54 | 10.28 | 10.51 | 10.51 | qfq | 9,128,220 | 94,806,384 | 1.25% |
| 2025-07-31 | 10.58 | 10.59 | 10.34 | 10.38 | 10.38 | qfq | 11,603,135 | 121,127,870 | -2.17% |
| 2025-07-30 | 10.53 | 10.70 | 10.43 | 10.61 | 10.61 | qfq | 14,077,621 | 149,366,162 | 0.76% |
| 2025-07-29 | 10.63 | 10.74 | 10.39 | 10.53 | 10.53 | qfq | 10,611,060 | 111,332,786 | -0.85% |
| 2025-07-28 | 10.50 | 10.80 | 10.50 | 10.62 | 10.62 | qfq | 11,340,519 | 120,724,000 | 0.85% |
| 2025-07-25 | 10.66 | 10.72 | 10.51 | 10.53 | 10.53 | qfq | 10,432,099 | 110,300,372 | -0.85% |
| 2025-07-24 | 10.30 | 10.66 | 10.30 | 10.62 | 10.62 | qfq | 17,842,069 | 188,592,494 | 2.51% |
| 2025-07-23 | 10.57 | 10.67 | 10.36 | 10.36 | 10.36 | qfq | 14,819,640 | 155,194,878 | -2.17% |
| 2025-07-22 | 10.56 | 10.80 | 10.47 | 10.59 | 10.59 | qfq | 17,505,962 | 185,403,744 | -0.28% |
| 2025-07-21 | 10.76 | 10.80 | 10.39 | 10.62 | 10.62 | qfq | 25,591,193 | 271,638,947 | -3.80% |
| 2025-07-18 | 11.10 | 11.30 | 10.90 | 11.04 | 11.04 | qfq | 20,032,300 | 221,306,914 | -0.09% |
| 2025-07-17 | 10.79 | 11.23 | 10.79 | 11.05 | 11.05 | qfq | 23,362,740 | 256,894,070 | 2.60% |
| 2025-07-16 | 10.60 | 10.97 | 10.60 | 10.77 | 10.77 | qfq | 22,620,080 | 244,359,749 | -0.28% |
| 2025-07-15 | 10.53 | 10.95 | 10.20 | 10.80 | 10.80 | qfq | 35,502,235 | 376,738,156 | 4.15% |
| 2025-07-14 | 10.51 | 10.92 | 10.32 | 10.37 | 10.37 | qfq | 23,925,240 | 252,951,276 | 0.68% |
| 2025-07-11 | 10.16 | 10.36 | 10.08 | 10.30 | 10.30 | qfq | 13,821,394 | 141,300,272 | 1.28% |
| 2025-07-10 | 10.13 | 10.22 | 10.10 | 10.17 | 10.17 | qfq | 9,068,220 | 92,081,054 | 0.00% |
| 2025-07-09 | 10.24 | 10.29 | 10.12 | 10.17 | 10.17 | qfq | 11,826,500 | 120,481,946 | -1.17% |
| 2025-07-08 | 10.37 | 10.37 | 10.10 | 10.29 | 10.29 | qfq | 18,166,203 | 185,493,840 | -0.58% |
| 2025-07-07 | 10.36 | 10.50 | 10.23 | 10.35 | 10.35 | qfq | 17,086,271 | 177,247,021 | -0.19% |
| 2025-07-04 | 10.21 | 10.49 | 10.18 | 10.37 | 10.37 | qfq | 20,650,938 | 213,912,983 | 0.58% |
| 2025-07-03 | 10.34 | 10.75 | 10.27 | 10.31 | 10.31 | qfq | 27,036,277 | 283,349,127 | -1.34% |
| 2025-07-02 | 10.14 | 10.57 | 10.09 | 10.45 | 10.45 | qfq | 29,621,877 | 307,416,256 | 2.25% |
| 2025-07-01 | 10.13 | 10.28 | 10.00 | 10.22 | 10.22 | qfq | 21,090,352 | 214,168,861 | 1.09% |
| 2025-06-30 | 10.09 | 10.20 | 10.06 | 10.11 | 10.11 | qfq | 20,387,820 | 206,267,070 | -0.39% |
| 2025-06-27 | 10.36 | 10.76 | 10.04 | 10.15 | 10.15 | qfq | 36,687,968 | 376,128,574 | -3.70% |
| 2025-06-26 | 9.56 | 10.54 | 9.50 | 10.54 | 10.54 | qfq | 45,456,400 | 454,264,157 | 10.02% |
| 2025-06-25 | 9.65 | 9.68 | 9.45 | 9.58 | 9.58 | qfq | 12,043,700 | 115,009,959 | 0.31% |
| 2025-06-24 | 9.38 | 9.58 | 9.38 | 9.55 | 9.55 | qfq | 11,828,509 | 112,581,017 | 1.81% |
| 2025-06-23 | 9.20 | 9.41 | 9.15 | 9.38 | 9.38 | qfq | 9,337,500 | 87,217,259 | 0.64% |
| 2025-06-20 | 9.31 | 9.47 | 9.25 | 9.32 | 9.32 | qfq | 12,594,400 | 117,986,571 | -0.53% |
| 2025-06-19 | 9.45 | 9.62 | 9.31 | 9.37 | 9.37 | qfq | 16,448,660 | 155,091,870 | -1.68% |
| 2025-06-18 | 9.55 | 9.65 | 9.51 | 9.53 | 9.53 | qfq | 17,466,208 | 166,930,433 | -1.35% |
| 2025-06-17 | 9.79 | 9.96 | 9.60 | 9.66 | 9.66 | qfq | 28,576,541 | 278,474,407 | -1.63% |
| 2025-06-16 | 9.73 | 9.99 | 9.53 | 9.82 | 9.82 | qfq | 37,440,319 | 365,939,863 | -4.01% |
| 2025-06-13 | 10.68 | 11.58 | 10.12 | 10.23 | 10.23 | qfq | 56,304,952 | 607,530,051 | -8.00% |
| 2025-06-12 | 12.65 | 12.65 | 11.11 | 11.12 | 11.12 | qfq | 78,424,171 | 941,241,442 | -6.71% |
| 2025-06-11 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | qfq | 7,248,360 | 86,400,451 | 9.96% |
| 2025-06-10 | 10.09 | 10.84 | 10.09 | 10.84 | 10.84 | qfq | 31,946,059 | 342,673,398 | 10.05% |
| 2025-06-09 | 9.41 | 9.94 | 9.39 | 9.85 | 9.85 | qfq | 14,506,042 | 140,606,884 | 4.01% |
| 2025-06-06 | 9.48 | 9.55 | 9.31 | 9.47 | 9.47 | qfq | 6,954,700 | 65,415,010 | 0.85% |
| 2025-06-05 | 9.47 | 9.74 | 9.33 | 9.39 | 9.39 | qfq | 8,193,211 | 77,635,696 | -0.63% |
| 2025-06-04 | 9.22 | 9.45 | 9.19 | 9.45 | 9.45 | qfq | 7,403,661 | 69,324,524 | 2.49% |
| 2025-06-03 | 9.10 | 9.23 | 9.07 | 9.22 | 9.22 | qfq | 3,910,661 | 35,923,371 | 0.88% |
| 2025-05-30 | 9.22 | 9.27 | 9.11 | 9.14 | 9.14 | qfq | 3,494,900 | 32,000,255 | -0.98% |
| 2025-05-29 | 9.11 | 9.24 | 9.06 | 9.23 | 9.23 | qfq | 4,424,700 | 40,708,287 | 0.87% |
| 2025-05-28 | 9.25 | 9.25 | 9.08 | 9.15 | 9.15 | qfq | 3,479,300 | 31,805,746 | -0.54% |
| 2025-05-27 | 9.10 | 9.24 | 9.06 | 9.20 | 9.20 | qfq | 3,613,700 | 33,165,480 | 1.10% |
| 2025-05-26 | 8.98 | 9.10 | 8.97 | 9.10 | 9.10 | qfq | 2,344,100 | 21,200,709 | 1.45% |
| 2025-05-23 | 9.11 | 9.14 | 8.96 | 8.97 | 8.97 | qfq | 3,995,200 | 36,195,748 | -1.32% |
| 2025-05-22 | 9.23 | 9.29 | 9.06 | 9.09 | 9.09 | qfq | 5,514,600 | 50,517,154 | -2.26% |
| 2025-05-21 | 9.34 | 9.38 | 9.20 | 9.30 | 9.30 | qfq | 5,289,200 | 49,098,390 | -0.43% |
| 2025-05-20 | 9.20 | 9.40 | 9.17 | 9.34 | 9.34 | qfq | 8,221,085 | 76,283,757 | 1.52% |
| 2025-05-19 | 8.95 | 9.20 | 8.93 | 9.20 | 9.20 | qfq | 8,026,304 | 73,044,429 | 2.68% |
| 2025-05-16 | 8.84 | 8.98 | 8.77 | 8.96 | 8.96 | qfq | 5,684,701 | 50,652,495 | 1.47% |
| 2025-05-15 | 8.84 | 8.93 | 8.78 | 8.83 | 8.83 | qfq | 4,759,246 | 42,095,516 | -0.34% |
| 2025-05-14 | 9.06 | 9.11 | 8.77 | 8.86 | 8.86 | qfq | 11,704,980 | 103,705,505 | -3.38% |
| 2025-05-13 | 9.20 | 9.28 | 9.13 | 9.17 | 9.17 | qfq | 5,610,480 | 51,576,657 | 0.00% |
| 2025-05-12 | 9.21 | 9.23 | 9.07 | 9.17 | 9.17 | qfq | 4,440,380 | 40,547,798 | 0.11% |
| 2025-05-09 | 9.30 | 9.32 | 9.13 | 9.16 | 9.16 | qfq | 4,424,100 | 40,590,583 | -1.08% |
| 2025-05-08 | 9.11 | 9.27 | 9.02 | 9.26 | 9.26 | qfq | 6,057,301 | 55,667,447 | 1.65% |
| 2025-05-07 | 9.17 | 9.29 | 9.07 | 9.11 | 9.11 | qfq | 6,130,180 | 56,157,269 | -0.22% |
| 2025-05-06 | 9.05 | 9.14 | 8.98 | 9.13 | 9.13 | qfq | 7,145,255 | 64,856,827 | 0.66% |
| 2025-04-30 | 9.01 | 9.12 | 9.00 | 9.07 | 9.07 | qfq | 7,532,359 | 68,253,217 | -0.98% |
| 2025-04-29 | 8.99 | 9.25 | 8.86 | 9.16 | 9.16 | qfq | 6,747,460 | 61,690,137 | 1.78% |
| 2025-04-28 | 9.36 | 9.39 | 8.97 | 9.00 | 9.00 | qfq | 8,977,500 | 81,311,691 | -3.54% |
| 2025-04-25 | 9.13 | 9.47 | 9.13 | 9.33 | 9.33 | qfq | 8,176,000 | 76,434,705 | 1.30% |
| 2025-04-24 | 9.38 | 9.47 | 9.11 | 9.21 | 9.21 | qfq | 7,159,781 | 66,249,992 | -1.81% |
| 2025-04-23 | 9.50 | 9.64 | 9.36 | 9.38 | 9.38 | qfq | 7,555,581 | 71,488,050 | -1.99% |
| 2025-04-22 | 9.57 | 9.73 | 9.29 | 9.57 | 9.57 | qfq | 11,427,200 | 108,452,179 | -0.52% |
| 2025-04-21 | 9.70 | 9.73 | 9.40 | 9.62 | 9.62 | qfq | 8,562,668 | 82,100,537 | -0.62% |
| 2025-04-18 | 10.09 | 10.15 | 9.60 | 9.68 | 9.68 | qfq | 13,344,100 | 130,469,072 | -4.06% |
| 2025-04-17 | 9.77 | 10.22 | 9.69 | 10.09 | 10.09 | qfq | 15,006,280 | 150,542,540 | 2.33% |
| 2025-04-16 | 9.79 | 10.01 | 9.71 | 9.86 | 9.86 | qfq | 12,306,400 | 121,114,151 | -1.30% |
| 2025-04-15 | 10.05 | 10.34 | 9.87 | 9.99 | 9.99 | qfq | 12,705,010 | 127,554,087 | -0.79% |
| 2025-04-14 | 9.75 | 10.18 | 9.72 | 10.07 | 10.07 | qfq | 11,489,120 | 115,270,589 | 3.28% |
| 2025-04-11 | 9.72 | 10.06 | 9.72 | 9.75 | 9.75 | qfq | 11,156,896 | 110,016,309 | -1.22% |
| 2025-04-10 | 9.45 | 9.94 | 9.45 | 9.87 | 9.87 | qfq | 14,584,040 | 142,784,805 | 3.68% |
| 2025-04-09 | 9.01 | 9.60 | 8.30 | 9.52 | 9.52 | qfq | 18,605,701 | 166,787,226 | 3.59% |
| 2025-04-08 | 9.00 | 9.41 | 8.99 | 9.19 | 9.19 | qfq | 14,083,760 | 129,966,794 | -0.54% |
| 2025-04-07 | 9.85 | 9.93 | 9.24 | 9.24 | 9.24 | qfq | 12,681,100 | 119,437,660 | -10.03% |
| 2025-04-03 | 9.98 | 10.39 | 9.91 | 10.27 | 10.27 | qfq | 10,528,900 | 107,678,727 | 1.68% |
| 2025-04-02 | 10.12 | 10.24 | 10.03 | 10.10 | 10.10 | qfq | 6,209,800 | 62,920,568 | -0.30% |
| 2025-04-01 | 10.10 | 10.19 | 9.99 | 10.13 | 10.13 | qfq | 6,821,060 | 69,024,411 | 1.91% |
| 2025-03-31 | 10.13 | 10.24 | 9.84 | 9.94 | 9.94 | qfq | 9,833,600 | 98,331,151 | -1.97% |
| 2025-03-28 | 10.39 | 10.46 | 10.11 | 10.14 | 10.14 | qfq | 11,169,700 | 114,619,551 | -2.59% |
| 2025-03-27 | 10.75 | 10.94 | 10.41 | 10.41 | 10.41 | qfq | 15,336,632 | 162,649,901 | -3.16% |
| 2025-03-26 | 10.82 | 10.87 | 10.63 | 10.75 | 10.75 | qfq | 10,547,260 | 113,710,048 | -0.74% |
| 2025-03-25 | 11.07 | 11.09 | 10.65 | 10.83 | 10.83 | qfq | 18,201,896 | 197,383,068 | -3.04% |
| 2025-03-24 | 11.00 | 11.63 | 10.93 | 11.17 | 11.17 | qfq | 27,787,340 | 314,062,524 | 2.29% |
| 2025-03-21 | 10.75 | 10.98 | 10.69 | 10.92 | 10.92 | qfq | 9,784,603 | 105,751,597 | 0.83% |
| 2025-03-20 | 10.92 | 11.10 | 10.80 | 10.83 | 10.83 | qfq | 8,462,120 | 92,354,722 | -0.91% |
| 2025-03-19 | 11.06 | 11.11 | 10.90 | 10.93 | 10.93 | qfq | 8,297,820 | 91,278,387 | -1.09% |
| 2025-03-18 | 11.07 | 11.15 | 10.83 | 11.05 | 11.05 | qfq | 13,008,065 | 143,031,274 | -0.09% |
| 2025-03-17 | 11.27 | 11.31 | 10.95 | 11.06 | 11.06 | qfq | 13,900,200 | 154,437,561 | -1.16% |
| 2025-03-14 | 11.10 | 11.32 | 10.96 | 11.19 | 11.19 | qfq | 20,899,585 | 232,923,724 | 0.99% |
| 2025-03-13 | 10.73 | 11.08 | 10.64 | 11.08 | 11.08 | qfq | 15,576,400 | 168,817,321 | 3.26% |
| 2025-03-12 | 10.90 | 11.20 | 10.72 | 10.73 | 10.73 | qfq | 20,107,013 | 219,119,965 | -0.65% |
| 2025-03-11 | 10.38 | 10.80 | 10.35 | 10.80 | 10.80 | qfq | 15,611,681 | 165,938,524 | 3.05% |
| 2025-03-10 | 10.16 | 10.50 | 10.14 | 10.48 | 10.48 | qfq | 13,566,100 | 141,184,978 | 2.75% |
| 2025-03-07 | 10.08 | 10.34 | 10.05 | 10.20 | 10.20 | qfq | 8,450,440 | 86,199,877 | 0.39% |
| 2025-03-06 | 10.10 | 10.18 | 10.03 | 10.16 | 10.16 | qfq | 6,898,600 | 69,780,931 | 0.59% |
| 2025-03-05 | 10.10 | 10.10 | 9.89 | 10.10 | 10.10 | qfq | 7,178,400 | 71,661,049 | 0.10% |
| 2025-03-04 | 10.01 | 10.13 | 10.00 | 10.09 | 10.09 | qfq | 7,552,020 | 76,081,181 | 0.10% |
| 2025-03-03 | 10.13 | 10.35 | 10.00 | 10.08 | 10.08 | qfq | 10,808,701 | 109,925,700 | -1.18% |
| 2025-02-28 | 10.33 | 10.45 | 10.12 | 10.20 | 10.20 | qfq | 15,331,117 | 157,332,400 | -1.07% |
| 2025-02-27 | 10.15 | 10.46 | 10.03 | 10.31 | 10.31 | qfq | 22,220,859 | 227,968,253 | 2.28% |
| 2025-02-26 | 9.80 | 10.08 | 9.79 | 10.08 | 10.08 | qfq | 12,439,816 | 123,875,430 | 2.65% |
| 2025-02-25 | 9.73 | 9.93 | 9.67 | 9.82 | 9.82 | qfq | 10,015,301 | 98,456,859 | 0.20% |
| 2025-02-24 | 9.63 | 9.89 | 9.53 | 9.80 | 9.80 | qfq | 10,275,101 | 100,267,549 | 1.87% |
| 2025-02-21 | 9.60 | 9.66 | 9.47 | 9.62 | 9.62 | qfq | 7,615,600 | 72,740,033 | -0.31% |
| 2025-02-20 | 9.54 | 9.77 | 9.52 | 9.65 | 9.65 | qfq | 9,042,280 | 87,437,636 | 1.69% |
| 2025-02-19 | 9.40 | 9.55 | 9.38 | 9.49 | 9.49 | qfq | 5,177,921 | 49,005,552 | 0.32% |
| 2025-02-18 | 9.79 | 9.79 | 9.43 | 9.46 | 9.46 | qfq | 8,145,120 | 78,104,784 | -3.37% |
| 2025-02-17 | 9.72 | 9.83 | 9.61 | 9.79 | 9.79 | qfq | 7,815,940 | 76,227,707 | 1.35% |
| 2025-02-14 | 9.73 | 9.78 | 9.62 | 9.66 | 9.66 | qfq | 6,212,300 | 60,180,784 | -0.72% |
| 2025-02-13 | 9.71 | 9.82 | 9.63 | 9.73 | 9.73 | qfq | 7,386,440 | 71,984,808 | -0.21% |
| 2025-02-12 | 9.70 | 9.84 | 9.65 | 9.75 | 9.75 | qfq | 7,731,100 | 75,331,634 | 0.52% |
| 2025-02-11 | 9.78 | 9.99 | 9.60 | 9.70 | 9.70 | qfq | 8,989,900 | 87,175,609 | -1.12% |
| 2025-02-10 | 9.39 | 9.81 | 9.33 | 9.81 | 9.81 | qfq | 13,730,960 | 132,425,346 | 4.47% |
| 2025-02-07 | 9.25 | 9.52 | 9.20 | 9.39 | 9.39 | qfq | 9,648,342 | 90,488,509 | 1.84% |
| 2025-02-06 | 9.05 | 9.32 | 8.97 | 9.22 | 9.22 | qfq | 7,433,703 | 67,936,895 | 1.65% |
| 2025-02-05 | 9.03 | 9.13 | 8.85 | 9.07 | 9.07 | qfq | 6,956,220 | 62,413,755 | 0.67% |
| 2025-01-27 | 9.16 | 9.23 | 8.96 | 9.01 | 9.01 | qfq | 6,631,900 | 60,399,673 | -1.21% |
| 2025-01-24 | 8.94 | 9.15 | 8.83 | 9.12 | 9.12 | qfq | 7,153,302 | 64,513,390 | 1.79% |
| 2025-01-23 | 9.14 | 9.20 | 8.94 | 8.96 | 8.96 | qfq | 8,791,025 | 79,583,222 | 0.11% |
| 2025-01-22 | 9.54 | 9.54 | 8.95 | 8.95 | 8.95 | qfq | 11,461,701 | 104,829,941 | -5.79% |
| 2025-01-21 | 9.70 | 9.88 | 9.40 | 9.50 | 9.50 | qfq | 8,676,720 | 83,046,752 | -0.42% |
| 2025-01-20 | 9.77 | 9.78 | 9.47 | 9.54 | 9.54 | qfq | 7,829,820 | 75,276,924 | -0.10% |
| 2025-01-17 | 9.70 | 9.83 | 9.52 | 9.55 | 9.55 | qfq | 8,861,420 | 85,372,647 | -1.65% |
| 2025-01-16 | 9.50 | 9.89 | 9.50 | 9.71 | 9.71 | qfq | 15,305,860 | 148,678,283 | 1.89% |
| 2025-01-15 | 9.42 | 9.75 | 9.36 | 9.53 | 9.53 | qfq | 13,625,840 | 130,348,445 | 1.06% |
| 2025-01-14 | 9.22 | 9.45 | 9.12 | 9.43 | 9.43 | qfq | 13,369,420 | 124,244,810 | 5.60% |
| 2025-01-13 | 8.74 | 9.10 | 8.45 | 8.93 | 8.93 | qfq | 7,184,260 | 63,337,870 | 2.17% |
| 2025-01-10 | 9.08 | 9.14 | 8.72 | 8.74 | 8.74 | qfq | 7,168,520 | 63,915,670 | -4.06% |
| 2025-01-09 | 9.07 | 9.16 | 8.98 | 9.11 | 9.11 | qfq | 6,489,440 | 58,987,827 | 0.55% |
| 2025-01-08 | 8.92 | 9.10 | 8.82 | 9.06 | 9.06 | qfq | 8,499,410 | 76,287,868 | 0.55% |
| 2025-01-07 | 8.89 | 9.12 | 8.80 | 9.01 | 9.01 | qfq | 7,791,161 | 69,597,196 | 1.35% |
| 2025-01-06 | 9.20 | 9.20 | 8.30 | 8.89 | 8.89 | qfq | 12,711,620 | 112,008,997 | -3.26% |
| 2025-01-03 | 9.87 | 9.96 | 9.16 | 9.19 | 9.19 | qfq | 22,035,120 | 205,296,273 | -6.89% |
| 2025-01-02 | 9.69 | 10.09 | 9.68 | 9.87 | 9.87 | qfq | 25,814,500 | 255,809,070 | 2.81% |
| 2024-12-31 | 9.53 | 10.16 | 9.48 | 9.60 | 9.60 | qfq | 22,353,175 | 218,426,791 | 1.48% |
| 2024-12-30 | 9.85 | 9.86 | 9.35 | 9.46 | 9.46 | qfq | 17,238,401 | 163,332,288 | -5.02% |
| 2024-12-27 | 9.86 | 10.14 | 9.70 | 9.96 | 9.96 | qfq | 13,467,380 | 134,437,412 | 1.43% |
| 2024-12-26 | 9.54 | 10.00 | 9.54 | 9.82 | 9.82 | qfq | 16,144,520 | 158,908,397 | 3.04% |
| 2024-12-25 | 9.81 | 9.88 | 9.24 | 9.53 | 9.53 | qfq | 17,743,160 | 168,853,512 | -4.12% |
| 2024-12-24 | 10.17 | 10.33 | 9.63 | 9.94 | 9.94 | qfq | 22,886,200 | 226,725,691 | -3.31% |
| 2024-12-23 | 11.09 | 11.21 | 10.23 | 10.28 | 10.28 | qfq | 24,149,340 | 255,783,840 | -7.89% |
| 2024-12-20 | 11.28 | 11.56 | 11.14 | 11.16 | 11.16 | qfq | 25,270,741 | 286,094,298 | -1.06% |
| 2024-12-19 | 11.32 | 11.88 | 10.84 | 11.28 | 11.28 | qfq | 29,093,341 | 325,751,063 | -1.91% |
| 2024-12-18 | 10.99 | 12.06 | 10.99 | 11.50 | 11.50 | qfq | 41,462,341 | 478,082,292 | -5.81% |
| 2024-12-17 | 12.99 | 13.30 | 12.21 | 12.21 | 12.21 | qfq | 18,040,440 | 227,502,295 | -10.02% |
| 2024-12-16 | 13.79 | 14.52 | 13.33 | 13.57 | 13.57 | qfq | 65,149,840 | 913,975,670 | 2.80% |
| 2024-12-13 | 12.00 | 13.20 | 11.92 | 13.20 | 13.20 | qfq | 64,856,031 | 806,411,529 | 10.00% |
| 2024-12-12 | 10.80 | 12.00 | 10.78 | 12.00 | 12.00 | qfq | 29,252,196 | 343,737,996 | 9.99% |
| 2024-12-11 | 10.45 | 11.07 | 10.40 | 10.91 | 10.91 | qfq | 16,131,859 | 174,610,177 | 4.00% |
| 2024-12-10 | 10.52 | 10.65 | 10.37 | 10.49 | 10.49 | qfq | 10,878,420 | 114,670,604 | 2.44% |
| 2024-12-09 | 10.43 | 10.47 | 10.17 | 10.24 | 10.24 | qfq | 5,645,200 | 58,184,163 | -2.01% |
| 2024-12-06 | 10.33 | 10.50 | 10.25 | 10.45 | 10.45 | qfq | 5,506,855 | 57,273,458 | 1.06% |
| 2024-12-05 | 10.13 | 10.37 | 10.13 | 10.34 | 10.34 | qfq | 4,281,000 | 44,036,310 | 0.88% |
| 2024-12-04 | 10.41 | 10.61 | 10.18 | 10.25 | 10.25 | qfq | 6,032,520 | 62,609,481 | -1.54% |
| 2024-12-03 | 10.65 | 10.68 | 10.38 | 10.41 | 10.41 | qfq | 7,480,820 | 78,624,476 | -1.89% |
| 2024-12-02 | 10.54 | 10.75 | 10.52 | 10.61 | 10.61 | qfq | 10,001,600 | 106,221,822 | 1.34% |
| 2024-11-29 | 10.47 | 10.73 | 10.40 | 10.47 | 10.47 | qfq | 11,174,100 | 117,376,387 | -0.29% |
| 2024-11-28 | 10.45 | 11.15 | 10.38 | 10.50 | 10.50 | qfq | 19,721,721 | 211,298,361 | 1.94% |
| 2024-11-27 | 10.09 | 10.30 | 9.75 | 10.30 | 10.30 | qfq | 12,876,937 | 129,007,067 | 0.29% |
| 2024-11-26 | 9.88 | 10.38 | 9.78 | 10.27 | 10.27 | qfq | 12,394,980 | 125,346,022 | 3.95% |
| 2024-11-25 | 9.58 | 9.88 | 9.55 | 9.88 | 9.88 | qfq | 8,434,300 | 82,581,121 | 4.44% |
| 2024-11-22 | 9.83 | 9.93 | 9.39 | 9.46 | 9.46 | qfq | 5,457,540 | 52,986,515 | -3.76% |
| 2024-11-21 | 9.81 | 9.97 | 9.73 | 9.83 | 9.83 | qfq | 4,510,300 | 44,310,914 | 0.10% |
| 2024-11-20 | 9.69 | 9.83 | 9.61 | 9.82 | 9.82 | qfq | 4,463,400 | 43,542,308 | 1.34% |
| 2024-11-19 | 9.65 | 9.73 | 9.50 | 9.69 | 9.69 | qfq | 5,341,120 | 51,321,725 | 0.52% |
| 2024-11-18 | 9.97 | 10.12 | 9.60 | 9.64 | 9.64 | qfq | 7,606,400 | 74,195,831 | -3.31% |
| 2024-11-15 | 10.22 | 10.39 | 9.97 | 9.97 | 9.97 | qfq | 7,151,700 | 72,835,357 | -2.83% |
| 2024-11-14 | 10.35 | 10.62 | 10.18 | 10.26 | 10.26 | qfq | 11,910,037 | 123,743,805 | -3.21% |
| 2024-11-13 | 11.00 | 11.30 | 10.17 | 10.60 | 10.60 | qfq | 22,853,717 | 242,147,728 | -0.75% |
| 2024-11-12 | 10.43 | 10.87 | 10.40 | 10.68 | 10.68 | qfq | 16,342,799 | 174,097,371 | 2.30% |
| 2024-11-11 | 10.29 | 10.45 | 10.15 | 10.44 | 10.44 | qfq | 11,313,817 | 116,532,868 | 0.19% |
| 2024-11-08 | 10.73 | 10.77 | 10.30 | 10.42 | 10.42 | qfq | 18,624,640 | 194,628,149 | -2.89% |
| 2024-11-07 | 10.39 | 10.98 | 10.20 | 10.73 | 10.73 | qfq | 20,594,901 | 220,630,528 | 2.68% |
| 2024-11-06 | 10.14 | 10.63 | 10.01 | 10.45 | 10.45 | qfq | 21,939,092 | 227,632,775 | 5.34% |
| 2024-11-05 | 9.68 | 9.92 | 9.66 | 9.92 | 9.92 | qfq | 9,944,820 | 97,869,171 | 1.95% |
| 2024-11-04 | 9.56 | 9.73 | 9.40 | 9.73 | 9.73 | qfq | 9,299,923 | 89,076,933 | 1.46% |
| 2024-11-01 | 9.71 | 10.01 | 9.56 | 9.59 | 9.59 | qfq | 13,749,483 | 134,823,333 | -1.74% |
| 2024-10-31 | 9.60 | 9.81 | 9.49 | 9.76 | 9.76 | qfq | 8,984,715 | 86,712,823 | 0.93% |
| 2024-10-30 | 9.53 | 9.79 | 9.48 | 9.67 | 9.67 | qfq | 10,307,287 | 99,207,662 | 0.42% |
| 2024-10-29 | 9.65 | 9.96 | 9.60 | 9.63 | 9.63 | qfq | 16,608,391 | 162,116,199 | 0.31% |
| 2024-10-28 | 9.40 | 9.60 | 9.40 | 9.60 | 9.60 | qfq | 8,862,780 | 84,534,143 | 1.80% |
| 2024-10-25 | 9.21 | 9.50 | 9.21 | 9.43 | 9.43 | qfq | 7,977,500 | 74,772,342 | 2.28% |
| 2024-10-24 | 9.29 | 9.38 | 9.19 | 9.22 | 9.22 | qfq | 5,358,320 | 49,582,589 | -1.18% |
| 2024-10-23 | 9.46 | 9.55 | 9.27 | 9.33 | 9.33 | qfq | 8,858,613 | 83,280,853 | -0.74% |
| 2024-10-22 | 9.21 | 9.52 | 9.11 | 9.40 | 9.40 | qfq | 10,162,365 | 94,803,558 | 2.06% |
| 2024-10-21 | 9.06 | 9.33 | 8.98 | 9.21 | 9.21 | qfq | 10,648,762 | 98,015,368 | 1.66% |
| 2024-10-18 | 8.93 | 9.15 | 8.82 | 9.06 | 9.06 | qfq | 9,382,553 | 84,258,890 | 1.68% |
| 2024-10-17 | 8.93 | 9.10 | 8.90 | 8.91 | 8.91 | qfq | 7,401,500 | 66,713,190 | 0.11% |
| 2024-10-16 | 8.77 | 8.99 | 8.67 | 8.90 | 8.90 | qfq | 5,477,741 | 48,623,051 | 0.45% |
| 2024-10-15 | 8.99 | 9.07 | 8.86 | 8.86 | 8.86 | qfq | 6,351,486 | 56,985,148 | -1.77% |
| 2024-10-14 | 8.92 | 9.08 | 8.82 | 9.02 | 9.02 | qfq | 7,897,033 | 70,847,042 | 2.73% |
| 2024-10-11 | 9.17 | 9.20 | 8.71 | 8.78 | 8.78 | qfq | 9,714,600 | 86,774,277 | -5.79% |
| 2024-10-10 | 9.06 | 9.78 | 8.74 | 9.32 | 9.32 | qfq | 16,629,224 | 152,180,467 | 0.98% |
| 2024-10-09 | 9.90 | 9.99 | 9.23 | 9.23 | 9.23 | qfq | 14,339,636 | 134,539,922 | -9.95% |
| 2024-10-08 | 11.46 | 11.49 | 10.01 | 10.25 | 10.25 | qfq | 33,028,001 | 351,229,328 | -2.38% |
| 2024-09-30 | 10.10 | 10.50 | 9.60 | 10.50 | 10.50 | qfq | 28,897,701 | 292,046,058 | 9.38% |
| 2024-09-27 | 9.56 | 9.65 | 9.11 | 9.60 | 9.60 | qfq | 13,563,080 | 127,006,265 | 2.67% |
| 2024-09-26 | 8.97 | 9.37 | 8.90 | 9.35 | 9.35 | qfq | 13,223,720 | 121,481,498 | 5.06% |
| 2024-09-25 | 8.93 | 9.10 | 8.72 | 8.90 | 8.90 | qfq | 10,824,700 | 96,933,155 | 2.53% |
| 2024-09-24 | 8.41 | 8.69 | 8.38 | 8.68 | 8.68 | qfq | 6,318,800 | 53,910,404 | 3.95% |
| 2024-09-23 | 8.32 | 8.42 | 8.13 | 8.35 | 8.35 | qfq | 4,020,160 | 33,377,293 | 1.21% |
| 2024-09-20 | 8.29 | 8.33 | 8.20 | 8.25 | 8.25 | qfq | 3,640,400 | 30,070,408 | -0.60% |
| 2024-09-19 | 8.00 | 8.34 | 7.99 | 8.30 | 8.30 | qfq | 6,852,900 | 56,301,214 | 4.53% |
| 2024-09-18 | 8.06 | 8.06 | 7.74 | 7.94 | 7.94 | qfq | 4,634,701 | 36,462,947 | -1.61% |
| 2024-09-13 | 8.21 | 8.24 | 8.06 | 8.07 | 8.07 | qfq | 3,042,100 | 24,712,460 | -1.71% |
| 2024-09-12 | 8.30 | 8.39 | 8.21 | 8.21 | 8.21 | qfq | 3,167,800 | 26,276,847 | -0.48% |
| 2024-09-11 | 8.38 | 8.45 | 8.22 | 8.25 | 8.25 | qfq | 3,281,600 | 27,261,489 | -2.48% |
| 2024-09-10 | 8.64 | 8.71 | 8.30 | 8.46 | 8.46 | qfq | 5,801,460 | 48,919,121 | -2.31% |
| 2024-09-09 | 8.44 | 8.77 | 8.40 | 8.66 | 8.66 | qfq | 5,472,000 | 47,199,513 | 1.41% |
| 2024-09-06 | 8.55 | 8.70 | 8.48 | 8.54 | 8.54 | qfq | 4,134,400 | 35,474,712 | -0.12% |
| 2024-09-05 | 8.45 | 8.55 | 8.44 | 8.55 | 8.55 | qfq | 2,853,560 | 24,294,119 | 1.42% |
| 2024-09-04 | 8.50 | 8.64 | 8.40 | 8.43 | 8.43 | qfq | 3,130,860 | 26,561,078 | -1.40% |
| 2024-09-03 | 8.52 | 8.65 | 8.46 | 8.55 | 8.55 | qfq | 2,966,800 | 25,377,154 | 0.59% |
| 2024-09-02 | 8.65 | 8.79 | 8.50 | 8.50 | 8.50 | qfq | 4,283,454 | 37,111,868 | -1.39% |
| 2024-08-30 | 8.40 | 8.72 | 8.35 | 8.62 | 8.62 | qfq | 5,171,500 | 44,383,142 | 2.62% |
| 2024-08-29 | 8.39 | 8.47 | 8.25 | 8.40 | 8.40 | qfq | 3,246,261 | 27,186,900 | -0.36% |
| 2024-08-28 | 8.26 | 8.60 | 8.26 | 8.43 | 8.43 | qfq | 4,574,861 | 38,663,448 | 1.44% |
| 2024-08-27 | 8.31 | 8.44 | 8.27 | 8.31 | 8.31 | qfq | 3,553,600 | 29,686,968 | -0.24% |
| 2024-08-26 | 8.18 | 8.36 | 7.96 | 8.33 | 8.33 | qfq | 4,860,779 | 40,008,070 | 1.34% |
| 2024-08-23 | 8.11 | 8.42 | 8.11 | 8.22 | 8.22 | qfq | 5,873,420 | 48,272,021 | -3.97% |
| 2024-08-22 | 8.62 | 8.87 | 8.50 | 8.56 | 8.56 | qfq | 5,872,004 | 50,917,136 | -3.17% |
| 2024-08-21 | 8.88 | 9.12 | 8.71 | 8.84 | 8.84 | qfq | 7,162,200 | 63,950,986 | 1.38% |
| 2024-08-20 | 8.88 | 8.90 | 8.70 | 8.72 | 8.72 | qfq | 2,681,920 | 23,479,462 | -1.69% |
| 2024-08-19 | 8.88 | 8.94 | 8.78 | 8.87 | 8.87 | qfq | 2,690,700 | 23,872,417 | 0.11% |
| 2024-08-16 | 9.08 | 9.09 | 8.86 | 8.86 | 8.86 | qfq | 3,370,420 | 30,061,026 | -1.99% |
| 2024-08-15 | 8.96 | 9.11 | 8.79 | 9.04 | 9.04 | qfq | 5,044,600 | 45,335,162 | 1.57% |
| 2024-08-14 | 8.95 | 9.04 | 8.88 | 8.90 | 8.90 | qfq | 3,168,404 | 28,367,100 | -0.89% |
| 2024-08-13 | 8.99 | 9.12 | 8.88 | 8.98 | 8.98 | qfq | 4,307,000 | 38,566,098 | -0.88% |
| 2024-08-12 | 9.32 | 9.39 | 9.00 | 9.06 | 9.06 | qfq | 6,289,540 | 57,321,344 | -3.51% |
| 2024-08-09 | 9.50 | 9.65 | 9.37 | 9.39 | 9.39 | qfq | 5,935,000 | 56,430,158 | -1.47% |
| 2024-08-08 | 9.41 | 9.65 | 9.34 | 9.53 | 9.53 | qfq | 7,628,400 | 72,769,451 | 0.53% |
| 2024-08-07 | 9.61 | 9.73 | 9.39 | 9.48 | 9.48 | qfq | 9,817,100 | 93,430,086 | -2.77% |
| 2024-08-06 | 9.23 | 9.77 | 9.19 | 9.75 | 9.75 | qfq | 14,922,680 | 141,377,093 | 6.21% |
| 2024-08-05 | 9.56 | 9.78 | 9.17 | 9.18 | 9.18 | qfq | 11,955,700 | 112,574,925 | 0.44% |
| 2024-08-02 | 9.06 | 9.30 | 9.04 | 9.14 | 9.14 | qfq | 5,590,000 | 51,407,237 | 0.11% |
| 2024-08-01 | 9.01 | 9.24 | 9.01 | 9.13 | 9.13 | qfq | 5,108,679 | 46,657,836 | -0.22% |
| 2024-07-31 | 8.96 | 9.23 | 8.91 | 9.15 | 9.15 | qfq | 7,679,840 | 70,246,394 | 3.16% |
| 2024-07-30 | 8.73 | 8.95 | 8.63 | 8.87 | 8.87 | qfq | 4,021,725 | 35,420,386 | 1.49% |
| 2024-07-29 | 8.73 | 8.79 | 8.63 | 8.74 | 8.74 | qfq | 2,393,060 | 20,826,450 | 0.11% |
| 2024-07-26 | 8.59 | 8.79 | 8.59 | 8.73 | 8.73 | qfq | 3,261,420 | 28,445,328 | 1.75% |
| 2024-07-25 | 8.63 | 8.73 | 8.45 | 8.58 | 8.58 | qfq | 3,626,900 | 31,170,964 | -0.81% |
| 2024-07-24 | 8.98 | 9.07 | 8.62 | 8.65 | 8.65 | qfq | 5,392,500 | 47,246,387 | -3.67% |
| 2024-07-23 | 9.16 | 9.25 | 8.95 | 8.98 | 8.98 | qfq | 4,712,085 | 43,013,266 | -1.21% |
| 2024-07-22 | 9.04 | 9.16 | 8.92 | 9.09 | 9.09 | qfq | 3,126,085 | 28,288,954 | 0.55% |
| 2024-07-19 | 9.06 | 9.13 | 8.99 | 9.04 | 9.04 | qfq | 2,831,385 | 25,630,116 | -0.77% |
| 2024-07-18 | 9.02 | 9.14 | 8.86 | 9.11 | 9.11 | qfq | 4,394,800 | 39,505,890 | -0.33% |
| 2024-07-17 | 9.18 | 9.25 | 9.08 | 9.14 | 9.14 | qfq | 3,191,800 | 29,213,695 | -0.44% |
| 2024-07-16 | 9.30 | 9.30 | 9.09 | 9.18 | 9.18 | qfq | 3,374,700 | 30,927,273 | -0.11% |
| 2024-07-15 | 9.46 | 9.50 | 9.16 | 9.19 | 9.19 | qfq | 6,718,300 | 61,962,655 | -3.47% |
| 2024-07-12 | 9.33 | 10.07 | 9.30 | 9.52 | 9.52 | qfq | 11,412,400 | 110,195,255 | 2.15% |
| 2024-07-11 | 9.25 | 9.40 | 9.08 | 9.32 | 9.32 | qfq | 9,709,600 | 89,827,037 | 1.53% |
| 2024-07-10 | 9.30 | 9.55 | 9.09 | 9.18 | 9.18 | qfq | 13,820,677 | 127,997,674 | -8.66% |
| 2024-07-09 | 9.90 | 10.11 | 9.61 | 10.05 | 10.05 | qfq | 8,388,440 | 83,013,789 | -0.40% |
| 2024-07-08 | 9.93 | 10.27 | 9.92 | 10.09 | 10.09 | qfq | 8,232,211 | 83,261,280 | 1.41% |
| 2024-07-05 | 9.89 | 10.05 | 9.60 | 9.95 | 9.95 | qfq | 5,575,010 | 55,359,143 | 0.71% |
| 2024-07-04 | 10.34 | 10.34 | 9.87 | 9.88 | 9.88 | qfq | 9,957,590 | 99,969,166 | -5.90% |
| 2024-07-03 | 9.93 | 10.76 | 9.92 | 10.50 | 10.50 | qfq | 14,493,112 | 149,692,140 | 4.37% |
| 2024-07-02 | 9.72 | 10.17 | 9.64 | 10.06 | 10.06 | qfq | 9,721,060 | 97,273,793 | 3.60% |
| 2024-07-01 | 9.50 | 9.73 | 9.48 | 9.71 | 9.71 | qfq | 4,713,540 | 45,347,244 | 2.10% |
| 2024-06-28 | 9.50 | 9.67 | 9.48 | 9.51 | 9.51 | qfq | 4,372,745 | 41,826,498 | 0.32% |
| 2024-06-27 | 9.59 | 9.84 | 9.47 | 9.48 | 9.48 | qfq | 4,868,500 | 46,941,898 | -1.76% |
| 2024-06-26 | 9.50 | 9.66 | 9.31 | 9.65 | 9.65 | qfq | 5,555,142 | 52,638,333 | 0.73% |
| 2024-06-25 | 9.31 | 9.70 | 9.31 | 9.58 | 9.58 | qfq | 6,650,941 | 63,348,657 | 1.91% |
| 2024-06-24 | 9.45 | 9.65 | 9.15 | 9.40 | 9.40 | qfq | 7,118,820 | 67,240,255 | -5.72% |
| 2024-06-21 | 9.93 | 10.06 | 9.81 | 9.97 | 9.97 | qfq | 2,880,200 | 28,772,377 | 0.61% |
| 2024-06-20 | 10.19 | 10.19 | 9.85 | 9.91 | 9.91 | qfq | 3,921,200 | 39,072,609 | -2.17% |
| 2024-06-19 | 10.23 | 10.27 | 10.00 | 10.13 | 10.13 | qfq | 4,213,800 | 42,762,189 | -0.59% |
| 2024-06-18 | 10.15 | 10.33 | 10.15 | 10.19 | 10.19 | qfq | 3,351,621 | 34,234,515 | -0.29% |
| 2024-06-17 | 10.13 | 10.27 | 9.98 | 10.22 | 10.22 | qfq | 4,898,300 | 49,835,367 | 0.89% |
| 2024-06-14 | 9.99 | 10.26 | 9.92 | 10.13 | 10.13 | qfq | 4,820,200 | 48,851,891 | 0.50% |
| 2024-06-13 | 10.22 | 10.30 | 10.02 | 10.08 | 10.08 | qfq | 5,126,100 | 51,882,602 | -1.27% |
| 2024-06-12 | 9.98 | 10.27 | 9.91 | 10.21 | 10.21 | qfq | 5,818,941 | 58,961,600 | 2.00% |
| 2024-06-11 | 10.18 | 10.23 | 9.85 | 10.01 | 10.01 | qfq | 6,070,469 | 60,444,373 | -1.09% |
| 2024-06-07 | 9.65 | 10.15 | 9.64 | 10.12 | 10.12 | qfq | 12,112,589 | 120,054,659 | 6.19% |
| 2024-06-06 | 10.00 | 10.24 | 9.40 | 9.53 | 9.53 | qfq | 12,828,000 | 124,615,470 | -5.55% |
| 2024-06-05 | 10.50 | 10.55 | 10.07 | 10.09 | 10.09 | qfq | 10,736,500 | 110,118,143 | -5.17% |
| 2024-06-04 | 10.67 | 10.68 | 10.28 | 10.64 | 10.64 | qfq | 7,903,700 | 83,110,396 | -1.30% |
| 2024-06-03 | 11.37 | 11.40 | 10.61 | 10.78 | 10.78 | qfq | 10,944,100 | 118,795,495 | -5.69% |
| 2024-05-31 | 11.42 | 11.50 | 11.41 | 11.43 | 11.43 | qfq | 3,066,040 | 35,082,038 | -0.26% |
| 2024-05-30 | 11.68 | 11.68 | 11.40 | 11.46 | 11.46 | qfq | 5,172,900 | 59,380,372 | -1.88% |
| 2024-05-29 | 11.40 | 11.68 | 11.40 | 11.68 | 11.68 | qfq | 7,223,860 | 83,535,382 | 2.19% |
| 2024-05-28 | 11.58 | 11.60 | 11.36 | 11.43 | 11.43 | qfq | 4,251,500 | 48,741,313 | -0.78% |
| 2024-05-27 | 11.44 | 11.59 | 11.34 | 11.52 | 11.52 | qfq | 4,111,040 | 47,129,218 | 0.70% |
| 2024-05-24 | 11.59 | 11.67 | 11.42 | 11.44 | 11.44 | qfq | 4,770,700 | 54,884,274 | -0.61% |
| 2024-05-23 | 11.85 | 11.85 | 11.48 | 11.51 | 11.51 | qfq | 7,709,000 | 89,603,515 | -3.03% |
| 2024-05-22 | 11.97 | 12.01 | 11.75 | 11.87 | 11.87 | qfq | 11,075,680 | 131,251,609 | -1.90% |
| 2024-05-21 | 12.12 | 12.43 | 12.00 | 12.10 | 12.10 | qfq | 11,002,804 | 134,042,166 | -1.94% |
| 2024-05-20 | 12.59 | 12.62 | 12.26 | 12.34 | 12.34 | qfq | 18,031,840 | 224,078,738 | 0.73% |
| 2024-05-17 | 12.38 | 12.43 | 12.14 | 12.25 | 12.25 | qfq | 9,990,859 | 122,226,673 | -1.53% |
| 2024-05-16 | 12.53 | 12.60 | 12.30 | 12.44 | 12.44 | qfq | 11,656,560 | 145,340,668 | 1.22% |
| 2024-05-15 | 12.32 | 12.48 | 12.14 | 12.29 | 12.29 | qfq | 7,533,219 | 92,530,853 | -0.24% |
| 2024-05-14 | 12.29 | 12.45 | 12.21 | 12.32 | 12.32 | qfq | 9,290,500 | 114,575,385 | -0.08% |
| 2024-05-13 | 12.16 | 12.58 | 11.84 | 12.33 | 12.33 | qfq | 15,909,579 | 194,937,375 | -0.32% |
| 2024-05-10 | 11.84 | 12.68 | 11.84 | 12.37 | 12.37 | qfq | 25,104,540 | 311,063,379 | 4.48% |
| 2024-05-09 | 11.62 | 11.88 | 11.62 | 11.84 | 11.84 | qfq | 7,793,020 | 91,815,318 | 1.98% |
| 2024-05-08 | 11.93 | 11.93 | 11.59 | 11.61 | 11.61 | qfq | 8,603,400 | 100,486,427 | -2.68% |
| 2024-05-07 | 11.88 | 11.93 | 11.71 | 11.93 | 11.93 | qfq | 10,296,200 | 121,991,024 | 1.19% |
| 2024-05-06 | 11.92 | 11.99 | 11.60 | 11.79 | 11.79 | qfq | 9,987,417 | 117,885,727 | -0.76% |
| 2024-04-30 | 12.35 | 12.38 | 11.66 | 11.88 | 11.88 | qfq | 18,538,640 | 220,276,839 | -3.81% |
| 2024-04-29 | 12.02 | 12.43 | 11.91 | 12.35 | 12.35 | qfq | 17,936,801 | 219,345,909 | 0.98% |
| 2024-04-26 | 11.57 | 12.70 | 11.57 | 12.23 | 12.23 | qfq | 20,982,873 | 254,454,431 | 1.41% |
| 2024-04-25 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | qfq | 7,136,700 | 86,068,602 | -10.00% |
| 2024-04-24 | 13.13 | 13.43 | 13.10 | 13.40 | 13.40 | qfq | 9,473,272 | 126,215,236 | 1.52% |
| 2024-04-23 | 13.37 | 13.48 | 13.15 | 13.20 | 13.20 | qfq | 10,919,500 | 145,023,539 | -2.73% |
| 2024-04-22 | 12.98 | 13.75 | 12.20 | 13.57 | 13.57 | qfq | 19,224,437 | 250,911,236 | 3.91% |
| 2024-04-19 | 13.10 | 13.48 | 12.93 | 13.06 | 13.06 | qfq | 13,190,459 | 172,936,129 | -1.66% |
| 2024-04-18 | 13.24 | 13.61 | 13.05 | 13.28 | 13.28 | qfq | 15,691,999 | 210,124,780 | -0.45% |
| 2024-04-17 | 12.77 | 13.69 | 12.75 | 13.34 | 13.34 | qfq | 20,485,525 | 273,666,094 | 1.44% |
| 2024-04-16 | 13.64 | 14.19 | 13.15 | 13.15 | 13.15 | qfq | 19,604,906 | 260,899,742 | -9.99% |
| 2024-04-15 | 16.03 | 16.27 | 14.61 | 14.61 | 14.61 | qfq | 27,760,895 | 418,945,412 | -9.98% |
| 2024-04-12 | 16.30 | 16.69 | 16.00 | 16.23 | 16.23 | qfq | 23,200,129 | 378,612,262 | -1.16% |
| 2024-04-11 | 15.95 | 16.56 | 15.70 | 16.42 | 16.42 | qfq | 23,117,539 | 373,699,394 | 1.42% |
| 2024-04-10 | 15.90 | 16.75 | 15.76 | 16.19 | 16.19 | qfq | 29,739,183 | 483,418,475 | 1.06% |
| 2024-04-09 | 15.17 | 16.16 | 14.90 | 16.02 | 16.02 | qfq | 26,598,120 | 419,360,043 | 4.30% |
| 2024-04-08 | 15.73 | 16.17 | 15.32 | 15.36 | 15.36 | qfq | 16,709,450 | 263,027,620 | -0.71% |
| 2024-04-03 | 15.50 | 15.79 | 15.30 | 15.47 | 15.47 | qfq | 13,140,826 | 203,392,546 | -2.34% |
| 2024-04-02 | 15.93 | 16.21 | 15.71 | 15.84 | 15.84 | qfq | 15,352,026 | 244,577,444 | -0.31% |
| 2024-04-01 | 15.66 | 16.22 | 15.48 | 15.89 | 15.89 | qfq | 16,663,121 | 263,599,845 | 1.15% |
| 2024-03-29 | 15.10 | 15.80 | 15.10 | 15.71 | 15.71 | qfq | 18,943,921 | 292,826,829 | 4.25% |
| 2024-03-28 | 14.80 | 15.20 | 14.65 | 15.07 | 15.07 | qfq | 12,259,241 | 184,195,051 | 1.14% |
| 2024-03-27 | 14.93 | 15.40 | 14.90 | 14.90 | 14.90 | qfq | 13,404,321 | 202,945,718 | -0.73% |
| 2024-03-26 | 15.07 | 15.24 | 14.75 | 15.01 | 15.01 | qfq | 11,976,940 | 179,490,924 | -0.92% |
| 2024-03-25 | 15.12 | 15.58 | 14.90 | 15.15 | 15.15 | qfq | 14,820,995 | 224,314,317 | -1.43% |
| 2024-03-22 | 15.60 | 15.81 | 15.30 | 15.37 | 15.37 | qfq | 18,845,770 | 292,708,083 | -1.28% |
| 2024-03-21 | 14.77 | 16.00 | 14.77 | 15.57 | 15.57 | qfq | 24,863,640 | 382,782,254 | 5.49% |
| 2024-03-20 | 14.40 | 15.25 | 14.40 | 14.76 | 14.76 | qfq | 15,537,501 | 230,125,813 | 2.57% |
| 2024-03-19 | 14.14 | 14.58 | 14.13 | 14.39 | 14.39 | qfq | 11,606,861 | 166,822,203 | 1.41% |
| 2024-03-18 | 14.03 | 14.20 | 14.00 | 14.19 | 14.19 | qfq | 9,325,343 | 131,530,761 | 1.43% |
| 2024-03-15 | 13.77 | 14.06 | 13.77 | 13.99 | 13.99 | qfq | 8,610,924 | 120,093,897 | 1.01% |
| 2024-03-14 | 13.80 | 14.14 | 13.77 | 13.85 | 13.85 | qfq | 11,447,840 | 159,424,439 | 0.58% |
| 2024-03-13 | 13.75 | 13.88 | 13.65 | 13.77 | 13.77 | qfq | 8,953,860 | 123,224,810 | -0.58% |
| 2024-03-12 | 13.59 | 14.10 | 13.51 | 13.85 | 13.85 | qfq | 13,220,978 | 182,189,637 | 1.91% |
| 2024-03-11 | 13.35 | 13.63 | 13.33 | 13.59 | 13.59 | qfq | 7,852,000 | 106,249,929 | 0.59% |
| 2024-03-08 | 13.69 | 13.69 | 13.39 | 13.51 | 13.51 | qfq | 13,620,062 | 184,132,792 | -3.15% |
| 2024-03-07 | 13.33 | 14.57 | 13.25 | 13.95 | 13.95 | qfq | 20,581,200 | 282,257,390 | 4.81% |
| 2024-03-06 | 13.01 | 13.39 | 12.95 | 13.31 | 13.31 | qfq | 11,402,043 | 149,930,142 | 1.06% |
| 2024-03-05 | 12.77 | 13.36 | 12.71 | 13.17 | 13.17 | qfq | 13,718,577 | 180,155,872 | 2.09% |
| 2024-03-04 | 12.94 | 13.04 | 12.68 | 12.90 | 12.90 | qfq | 7,477,200 | 96,068,750 | -0.23% |
| 2024-03-01 | 12.64 | 12.94 | 12.45 | 12.93 | 12.93 | qfq | 10,499,363 | 133,852,080 | 2.38% |
| 2024-02-29 | 12.26 | 12.63 | 12.18 | 12.63 | 12.63 | qfq | 9,502,280 | 118,700,585 | 2.02% |
| 2024-02-28 | 12.95 | 13.29 | 12.33 | 12.38 | 12.38 | qfq | 15,799,020 | 204,306,600 | -4.40% |
| 2024-02-27 | 12.65 | 12.95 | 12.60 | 12.95 | 12.95 | qfq | 11,025,185 | 141,356,716 | 1.89% |
| 2024-02-26 | 12.67 | 12.87 | 12.47 | 12.71 | 12.71 | qfq | 11,146,460 | 141,367,462 | 0.32% |
| 2024-02-23 | 12.64 | 12.76 | 12.40 | 12.67 | 12.67 | qfq | 11,732,000 | 147,513,670 | 0.16% |
| 2024-02-22 | 12.30 | 12.95 | 12.30 | 12.65 | 12.65 | qfq | 11,749,545 | 148,627,221 | 2.26% |
| 2024-02-21 | 12.16 | 12.69 | 12.12 | 12.37 | 12.37 | qfq | 10,023,667 | 125,462,695 | 0.90% |
| 2024-02-20 | 12.21 | 12.33 | 11.98 | 12.26 | 12.26 | qfq | 7,145,387 | 87,134,385 | -0.16% |
| 2024-02-19 | 12.46 | 12.48 | 12.12 | 12.28 | 12.28 | qfq | 11,731,310 | 144,281,673 | 2.85% |
| 2024-02-08 | 11.03 | 12.00 | 11.03 | 11.94 | 11.94 | qfq | 12,085,412 | 139,487,911 | 7.96% |
| 2024-02-07 | 11.27 | 11.44 | 10.92 | 11.06 | 11.06 | qfq | 11,091,830 | 123,876,803 | -1.25% |
| 2024-02-06 | 10.76 | 11.47 | 10.13 | 11.20 | 11.20 | qfq | 11,996,822 | 128,888,411 | 2.94% |
| 2024-02-05 | 11.75 | 11.97 | 10.82 | 10.88 | 10.88 | qfq | 12,341,335 | 137,245,188 | -9.26% |
| 2024-02-02 | 11.88 | 12.77 | 11.46 | 11.99 | 11.99 | qfq | 15,744,165 | 191,961,917 | 0.42% |
| 2024-02-01 | 12.36 | 12.41 | 11.82 | 11.94 | 11.94 | qfq | 8,079,052 | 97,427,599 | -3.40% |
| 2024-01-31 | 13.03 | 13.35 | 12.35 | 12.36 | 12.36 | qfq | 13,693,766 | 175,866,705 | -8.65% |
| 2024-01-30 | 13.41 | 14.35 | 13.17 | 13.53 | 13.53 | qfq | 13,239,900 | 182,393,418 | 0.97% |
| 2024-01-29 | 14.06 | 14.08 | 13.38 | 13.40 | 13.40 | qfq | 7,762,400 | 105,377,754 | -3.60% |
| 2024-01-26 | 13.90 | 14.17 | 13.85 | 13.90 | 13.90 | qfq | 8,397,700 | 117,673,891 | -0.93% |
| 2024-01-25 | 13.83 | 14.08 | 13.61 | 14.03 | 14.03 | qfq | 11,254,500 | 156,395,999 | 1.45% |
| 2024-01-24 | 13.57 | 13.90 | 13.25 | 13.83 | 13.83 | qfq | 10,092,100 | 137,598,767 | 1.84% |
| 2024-01-23 | 13.35 | 13.60 | 12.70 | 13.58 | 13.58 | qfq | 10,640,572 | 141,158,708 | 0.59% |
| 2024-01-22 | 14.43 | 14.43 | 13.33 | 13.50 | 13.50 | qfq | 15,964,140 | 221,657,373 | -7.15% |
| 2024-01-19 | 14.30 | 14.89 | 14.03 | 14.54 | 14.54 | qfq | 20,139,400 | 291,549,352 | 1.18% |
| 2024-01-18 | 14.66 | 14.85 | 13.96 | 14.37 | 14.37 | qfq | 23,542,100 | 334,657,803 | -5.77% |
| 2024-01-17 | 16.10 | 16.20 | 15.04 | 15.25 | 15.25 | qfq | 27,892,226 | 429,984,057 | -3.54% |
| 2024-01-16 | 15.91 | 16.53 | 15.63 | 15.81 | 15.81 | qfq | 47,736,600 | 767,987,104 | -1.80% |
| 2024-01-15 | 14.71 | 16.10 | 14.64 | 16.10 | 16.10 | qfq | 47,648,426 | 760,947,782 | 9.97% |
| 2024-01-12 | 15.01 | 15.10 | 14.63 | 14.64 | 14.64 | qfq | 11,009,140 | 162,450,457 | -2.98% |
| 2024-01-11 | 15.21 | 15.65 | 14.96 | 15.09 | 15.09 | qfq | 16,880,205 | 256,223,385 | -1.24% |
| 2024-01-10 | 15.55 | 15.89 | 14.97 | 15.28 | 15.28 | qfq | 20,830,920 | 318,517,409 | -2.98% |
| 2024-01-09 | 15.30 | 15.98 | 15.26 | 15.75 | 15.75 | qfq | 18,747,880 | 294,511,311 | 1.81% |
| 2024-01-08 | 15.41 | 15.81 | 15.38 | 15.47 | 15.47 | qfq | 15,998,440 | 249,146,504 | 0.91% |
| 2024-01-05 | 15.55 | 16.20 | 15.27 | 15.33 | 15.33 | qfq | 17,736,560 | 277,696,542 | -1.41% |
| 2024-01-04 | 15.31 | 15.60 | 15.17 | 15.55 | 15.55 | qfq | 14,289,100 | 220,855,607 | 1.37% |
| 2024-01-03 | 15.15 | 15.43 | 15.10 | 15.34 | 15.34 | qfq | 15,235,540 | 232,685,159 | 0.52% |
| 2024-01-02 | 14.85 | 15.47 | 14.85 | 15.26 | 15.26 | qfq | 16,081,620 | 243,847,002 | 2.97% |
| 2023-12-29 | 14.40 | 14.90 | 14.34 | 14.82 | 14.82 | qfq | 13,103,400 | 193,411,638 | 2.63% |
| 2023-12-28 | 14.14 | 14.50 | 13.90 | 14.44 | 14.44 | qfq | 12,111,700 | 173,068,905 | 2.27% |
| 2023-12-27 | 14.00 | 14.16 | 13.79 | 14.12 | 14.12 | qfq | 10,351,820 | 145,132,132 | 1.00% |
| 2023-12-26 | 14.72 | 14.88 | 13.88 | 13.98 | 13.98 | qfq | 18,462,440 | 262,387,482 | -5.09% |
| 2023-12-25 | 15.41 | 15.48 | 14.58 | 14.73 | 14.73 | qfq | 19,455,825 | 289,316,880 | -6.00% |
| 2023-12-22 | 16.21 | 16.66 | 15.30 | 15.67 | 15.67 | qfq | 29,277,065 | 466,099,989 | -5.20% |
| 2023-12-21 | 15.83 | 16.78 | 15.83 | 16.53 | 16.53 | qfq | 33,090,465 | 544,780,803 | 2.93% |
| 2023-12-20 | 18.26 | 18.26 | 15.97 | 16.06 | 16.06 | qfq | 49,541,805 | 837,234,952 | -4.18% |
| 2023-12-19 | 15.80 | 16.76 | 15.69 | 16.76 | 16.76 | qfq | 18,234,240 | 301,306,841 | 9.97% |
| 2023-12-18 | 15.50 | 15.85 | 15.06 | 15.24 | 15.24 | qfq | 21,111,500 | 327,478,538 | -5.34% |
| 2023-12-15 | 15.84 | 16.40 | 15.51 | 16.10 | 16.10 | qfq | 34,202,800 | 546,636,267 | 2.81% |
| 2023-12-14 | 15.10 | 16.20 | 15.07 | 15.66 | 15.66 | qfq | 23,578,400 | 366,007,336 | 4.33% |
| 2023-12-13 | 15.41 | 15.49 | 14.99 | 15.01 | 15.01 | qfq | 8,825,271 | 134,091,425 | -1.90% |
| 2023-12-12 | 14.83 | 15.38 | 14.83 | 15.30 | 15.30 | qfq | 11,708,938 | 177,628,018 | 3.17% |
| 2023-12-11 | 14.60 | 14.89 | 14.51 | 14.83 | 14.83 | qfq | 7,531,340 | 110,824,455 | -0.07% |
| 2023-12-08 | 15.26 | 15.37 | 14.80 | 14.84 | 14.84 | qfq | 15,395,932 | 230,526,170 | -3.57% |
| 2023-12-07 | 15.30 | 15.67 | 15.26 | 15.39 | 15.39 | qfq | 12,089,000 | 186,795,171 | -0.77% |
| 2023-12-06 | 15.03 | 16.09 | 15.02 | 15.51 | 15.51 | qfq | 17,799,160 | 275,242,991 | 1.77% |
| 2023-12-05 | 15.55 | 15.71 | 15.24 | 15.24 | 15.24 | qfq | 12,131,155 | 188,215,007 | -2.68% |
| 2023-12-04 | 15.45 | 15.74 | 15.35 | 15.66 | 15.66 | qfq | 12,449,600 | 193,724,160 | 0.71% |
| 2023-12-01 | 15.50 | 15.77 | 15.38 | 15.55 | 15.55 | qfq | 15,830,556 | 246,639,229 | -0.32% |
| 2023-11-30 | 15.10 | 15.70 | 14.80 | 15.60 | 15.60 | qfq | 21,623,456 | 330,954,138 | 2.77% |
| 2023-11-29 | 15.25 | 15.52 | 15.07 | 15.18 | 15.18 | qfq | 10,970,440 | 168,085,761 | -0.78% |
| 2023-11-28 | 15.25 | 15.55 | 15.21 | 15.30 | 15.30 | qfq | 10,813,055 | 165,923,986 | -1.10% |
| 2023-11-27 | 15.36 | 15.55 | 15.16 | 15.47 | 15.47 | qfq | 16,374,642 | 251,413,530 | 1.84% |
| 2023-11-24 | 15.07 | 15.40 | 15.04 | 15.19 | 15.19 | qfq | 14,945,301 | 227,764,583 | 0.26% |
| 2023-11-23 | 15.20 | 15.40 | 14.88 | 15.15 | 15.15 | qfq | 18,098,580 | 272,123,294 | -1.81% |
| 2023-11-22 | 14.84 | 15.77 | 14.70 | 15.43 | 15.43 | qfq | 32,704,024 | 501,372,838 | 4.05% |
| 2023-11-21 | 14.68 | 15.07 | 14.67 | 14.83 | 14.83 | qfq | 12,548,323 | 186,712,562 | 0.88% |
| 2023-11-20 | 14.50 | 14.77 | 14.49 | 14.70 | 14.70 | qfq | 8,748,940 | 128,211,025 | 1.03% |
| 2023-11-17 | 14.72 | 14.74 | 14.49 | 14.55 | 14.55 | qfq | 9,199,460 | 134,136,374 | -1.09% |
| 2023-11-16 | 14.65 | 14.97 | 14.41 | 14.71 | 14.71 | qfq | 16,262,680 | 239,709,655 | 0.20% |
| 2023-11-15 | 14.58 | 14.90 | 14.46 | 14.68 | 14.68 | qfq | 11,312,920 | 165,856,314 | 0.96% |
| 2023-11-14 | 14.49 | 14.74 | 14.43 | 14.54 | 14.54 | qfq | 8,689,200 | 126,252,758 | -0.21% |
| 2023-11-13 | 14.29 | 14.64 | 14.29 | 14.57 | 14.57 | qfq | 11,088,620 | 161,506,242 | 1.53% |
| 2023-11-10 | 14.28 | 14.42 | 14.12 | 14.35 | 14.35 | qfq | 8,219,060 | 117,604,694 | -0.90% |
| 2023-11-09 | 14.95 | 14.95 | 14.30 | 14.48 | 14.48 | qfq | 17,656,200 | 256,217,707 | -0.82% |
| 2023-11-08 | 14.15 | 14.70 | 14.14 | 14.60 | 14.60 | qfq | 18,938,800 | 274,091,407 | 2.24% |
| 2023-11-07 | 14.22 | 14.34 | 14.08 | 14.28 | 14.28 | qfq | 6,900,200 | 97,988,118 | -0.07% |
| 2023-11-06 | 14.17 | 14.29 | 14.10 | 14.29 | 14.29 | qfq | 7,450,020 | 105,897,806 | 1.49% |
| 2023-11-03 | 14.05 | 14.21 | 14.01 | 14.08 | 14.08 | qfq | 6,063,310 | 85,571,400 | 0.28% |
| 2023-11-02 | 14.20 | 14.36 | 14.04 | 14.04 | 14.04 | qfq | 6,435,300 | 91,022,817 | -1.40% |
| 2023-11-01 | 14.15 | 14.44 | 14.11 | 14.24 | 14.24 | qfq | 9,121,020 | 130,071,126 | 0.92% |
| 2023-10-31 | 14.05 | 14.34 | 13.96 | 14.11 | 14.11 | qfq | 8,418,783 | 119,027,784 | 0.14% |
| 2023-10-30 | 14.25 | 14.25 | 13.98 | 14.09 | 14.09 | qfq | 9,548,320 | 134,563,838 | 0.07% |
| 2023-10-27 | 13.88 | 14.08 | 13.75 | 14.08 | 14.08 | qfq | 9,209,561 | 128,763,171 | 1.15% |
| 2023-10-26 | 13.72 | 13.99 | 13.68 | 13.92 | 13.92 | qfq | 9,343,940 | 129,554,409 | -0.78% |
| 2023-10-25 | 13.60 | 14.38 | 13.50 | 14.03 | 14.03 | qfq | 15,083,600 | 211,470,348 | 4.47% |
| 2023-10-24 | 13.01 | 13.50 | 12.99 | 13.43 | 13.43 | qfq | 10,927,441 | 145,557,787 | 3.87% |
| 2023-10-23 | 13.32 | 13.40 | 12.88 | 12.93 | 12.93 | qfq | 8,304,840 | 108,559,119 | -2.64% |
| 2023-10-20 | 13.29 | 13.45 | 13.22 | 13.28 | 13.28 | qfq | 6,726,123 | 89,499,254 | -0.45% |
| 2023-10-19 | 13.42 | 13.68 | 13.29 | 13.34 | 13.34 | qfq | 7,850,100 | 105,815,021 | -1.48% |
| 2023-10-18 | 14.00 | 14.04 | 13.53 | 13.54 | 13.54 | qfq | 8,961,360 | 122,372,728 | -3.29% |
| 2023-10-17 | 14.00 | 14.11 | 13.84 | 14.00 | 14.00 | qfq | 7,855,400 | 109,871,937 | 0.07% |
| 2023-10-16 | 14.20 | 14.37 | 13.87 | 13.99 | 13.99 | qfq | 11,117,300 | 156,325,389 | -2.78% |
| 2023-10-13 | 14.66 | 14.75 | 14.38 | 14.39 | 14.39 | qfq | 12,025,620 | 174,432,429 | -2.64% |
| 2023-10-12 | 14.70 | 14.82 | 14.58 | 14.78 | 14.78 | qfq | 9,563,841 | 140,944,383 | 0.54% |
| 2023-10-11 | 14.96 | 15.06 | 14.66 | 14.70 | 14.70 | qfq | 12,774,066 | 188,255,711 | -2.39% |
| 2023-10-10 | 15.01 | 15.17 | 14.95 | 15.06 | 15.06 | qfq | 11,968,600 | 180,062,049 | 0.33% |
| 2023-10-09 | 15.54 | 15.61 | 14.85 | 15.01 | 15.01 | qfq | 21,471,700 | 323,262,962 | -6.54% |
| 2023-09-28 | 15.90 | 16.16 | 15.88 | 16.06 | 16.06 | qfq | 16,695,460 | 267,654,312 | 1.65% |
| 2023-09-27 | 16.41 | 16.42 | 15.80 | 15.80 | 15.80 | qfq | 22,004,240 | 351,414,754 | -3.60% |
| 2023-09-26 | 16.74 | 16.77 | 16.32 | 16.39 | 16.39 | qfq | 19,719,980 | 324,842,967 | -3.02% |
| 2023-09-25 | 16.50 | 16.93 | 16.33 | 16.90 | 16.90 | qfq | 24,501,300 | 408,894,303 | 1.32% |
| 2023-09-22 | 16.39 | 17.00 | 16.00 | 16.68 | 16.68 | qfq | 29,159,360 | 480,950,314 | 1.96% |
| 2023-09-21 | 17.11 | 17.22 | 16.27 | 16.36 | 16.36 | qfq | 31,623,700 | 522,990,992 | -5.27% |
| 2023-09-20 | 18.42 | 18.49 | 17.07 | 17.27 | 17.27 | qfq | 39,444,139 | 689,102,324 | -7.99% |
| 2023-09-19 | 19.42 | 19.49 | 18.76 | 18.77 | 18.77 | qfq | 39,810,192 | 756,075,400 | -6.10% |
| 2023-09-18 | 18.56 | 20.50 | 18.56 | 19.99 | 19.99 | qfq | 60,194,434 | 1,169,490,090 | 6.61% |
| 2023-09-15 | 17.80 | 19.29 | 17.60 | 18.75 | 18.75 | qfq | 57,101,387 | 1,066,423,121 | 6.90% |
| 2023-09-14 | 18.35 | 18.44 | 17.50 | 17.54 | 17.54 | qfq | 27,750,794 | 493,203,596 | -3.94% |
| 2023-09-13 | 18.15 | 18.50 | 17.88 | 18.26 | 18.26 | qfq | 29,494,792 | 535,914,982 | 0.83% |
| 2023-09-12 | 17.99 | 18.50 | 17.90 | 18.11 | 18.11 | qfq | 31,207,219 | 567,695,678 | -0.06% |
| 2023-09-11 | 17.40 | 18.91 | 17.40 | 18.12 | 18.12 | qfq | 44,384,662 | 807,893,734 | 2.84% |
| 2023-09-08 | 17.01 | 18.24 | 16.69 | 17.62 | 17.62 | qfq | 42,774,421 | 742,698,479 | 1.44% |
| 2023-09-07 | 16.18 | 17.91 | 16.18 | 17.37 | 17.37 | qfq | 47,385,744 | 826,232,916 | 6.70% |
| 2023-09-06 | 16.12 | 16.36 | 16.10 | 16.28 | 16.28 | qfq | 6,857,121 | 111,276,840 | 0.18% |
| 2023-09-05 | 16.29 | 16.54 | 16.15 | 16.25 | 16.25 | qfq | 9,948,200 | 162,177,312 | -0.91% |
| 2023-09-04 | 15.99 | 16.52 | 15.95 | 16.40 | 16.40 | qfq | 12,804,100 | 208,374,691 | 1.74% |
| 2023-09-01 | 15.85 | 16.25 | 15.70 | 16.12 | 16.12 | qfq | 13,634,019 | 219,504,155 | 2.28% |
| 2023-08-31 | 15.58 | 15.96 | 15.50 | 15.76 | 15.76 | qfq | 10,023,700 | 157,949,704 | 0.70% |
| 2023-08-30 | 15.60 | 15.79 | 15.45 | 15.65 | 15.65 | qfq | 10,125,880 | 158,095,971 | -0.51% |
| 2023-08-29 | 14.93 | 15.81 | 14.80 | 15.73 | 15.73 | qfq | 14,972,320 | 230,930,973 | 5.08% |
| 2023-08-28 | 16.00 | 16.02 | 14.93 | 14.97 | 14.97 | qfq | 10,382,500 | 158,572,355 | 0.13% |
| 2023-08-25 | 14.89 | 15.33 | 14.72 | 14.95 | 14.95 | qfq | 10,548,400 | 158,540,616 | 0.40% |
| 2023-08-24 | 14.59 | 15.04 | 14.50 | 14.89 | 14.89 | qfq | 7,551,800 | 112,183,277 | 1.22% |
| 2023-08-23 | 15.21 | 15.21 | 14.64 | 14.71 | 14.71 | qfq | 8,025,800 | 119,033,017 | -3.60% |
| 2023-08-22 | 15.40 | 15.51 | 14.85 | 15.26 | 15.26 | qfq | 10,196,760 | 153,904,747 | -0.59% |
| 2023-08-21 | 15.38 | 15.60 | 15.31 | 15.35 | 15.35 | qfq | 5,163,300 | 79,601,411 | -0.20% |
| 2023-08-18 | 16.09 | 16.25 | 15.37 | 15.38 | 15.38 | qfq | 10,719,800 | 168,948,782 | -5.00% |
| 2023-08-17 | 15.98 | 16.25 | 15.61 | 16.19 | 16.19 | qfq | 8,635,340 | 138,504,204 | 2.21% |
| 2023-08-16 | 16.56 | 16.56 | 15.84 | 15.84 | 15.84 | qfq | 11,401,440 | 183,670,495 | -4.64% |
| 2023-08-15 | 16.89 | 16.90 | 16.51 | 16.61 | 16.61 | qfq | 10,172,149 | 169,758,254 | -2.58% |
| 2023-08-14 | 16.63 | 17.49 | 16.52 | 17.05 | 17.05 | qfq | 12,438,100 | 213,267,946 | 0.00% |
| 2023-08-11 | 17.02 | 17.60 | 16.93 | 17.05 | 17.05 | qfq | 13,741,320 | 237,546,140 | -0.29% |
| 2023-08-10 | 16.69 | 17.24 | 16.62 | 17.10 | 17.10 | qfq | 10,624,600 | 180,509,312 | 2.21% |
| 2023-08-09 | 16.92 | 16.99 | 16.68 | 16.73 | 16.73 | qfq | 8,678,460 | 145,455,605 | -1.99% |
| 2023-08-08 | 17.21 | 17.28 | 16.60 | 17.07 | 17.07 | qfq | 11,838,540 | 200,906,419 | -1.33% |
| 2023-08-07 | 17.20 | 17.38 | 17.04 | 17.30 | 17.30 | qfq | 9,398,141 | 161,597,749 | 0.29% |
| 2023-08-04 | 17.28 | 17.55 | 17.06 | 17.25 | 17.25 | qfq | 13,093,500 | 225,479,552 | 0.12% |
| 2023-08-03 | 17.01 | 17.38 | 16.92 | 17.23 | 17.23 | qfq | 12,237,480 | 210,380,893 | 0.82% |
| 2023-08-02 | 17.60 | 17.73 | 17.02 | 17.09 | 17.09 | qfq | 20,860,700 | 361,255,063 | -3.83% |
| 2023-08-01 | 18.44 | 18.64 | 17.70 | 17.77 | 17.77 | qfq | 26,079,967 | 470,330,448 | -3.63% |
| 2023-07-31 | 17.77 | 18.85 | 17.74 | 18.44 | 18.44 | qfq | 36,929,100 | 675,765,255 | 5.67% |
| 2023-07-28 | 17.50 | 17.80 | 17.19 | 17.45 | 17.45 | qfq | 19,996,751 | 349,276,948 | -2.57% |
| 2023-07-27 | 17.71 | 18.50 | 17.58 | 17.91 | 17.91 | qfq | 24,334,173 | 440,556,014 | -0.28% |
| 2023-07-26 | 17.88 | 18.50 | 17.71 | 17.96 | 17.96 | qfq | 26,248,975 | 475,093,640 | 0.90% |
| 2023-07-25 | 17.60 | 18.23 | 17.50 | 17.80 | 17.80 | qfq | 24,701,034 | 440,629,915 | 2.24% |
| 2023-07-24 | 17.20 | 17.46 | 16.65 | 17.41 | 17.41 | qfq | 16,217,784 | 277,969,262 | 1.52% |
| 2023-07-21 | 16.79 | 17.50 | 16.54 | 17.15 | 17.15 | qfq | 19,530,681 | 333,663,762 | 1.18% |
| 2023-07-20 | 16.53 | 17.50 | 16.53 | 16.95 | 16.95 | qfq | 20,072,370 | 343,949,364 | 2.67% |
| 2023-07-19 | 16.87 | 16.98 | 16.41 | 16.51 | 16.51 | qfq | 9,323,615 | 155,581,595 | -1.61% |
| 2023-07-18 | 16.92 | 17.10 | 16.73 | 16.78 | 16.78 | qfq | 9,518,213 | 160,468,029 | -1.53% |
| 2023-07-17 | 16.65 | 17.17 | 16.51 | 17.04 | 17.04 | qfq | 13,467,520 | 227,851,053 | 2.16% |