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
翠微股份603123.SH
最近收盘价7.842026-07-17
最近交易日2026-07-17
成交量（股）15,487,600
成交额（元）123,665,187
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 | 8.10 | 8.18 | 7.76 | 7.84 | 7.84 | qfq | 15,487,600 | 123,665,187 | -2.49% |
| 2026-07-16 | 7.85 | 8.13 | 7.77 | 8.04 | 8.04 | qfq | 12,773,797 | 102,427,766 | 1.26% |
| 2026-07-15 | 7.74 | 8.06 | 7.70 | 7.94 | 7.94 | qfq | 13,313,900 | 105,719,658 | 1.40% |
| 2026-07-14 | 7.74 | 7.84 | 7.56 | 7.83 | 7.83 | qfq | 10,886,784 | 84,042,302 | 0.90% |
| 2026-07-13 | 8.09 | 8.23 | 7.70 | 7.76 | 7.76 | qfq | 14,391,100 | 113,802,067 | -4.90% |
| 2026-07-10 | 7.83 | 8.37 | 7.63 | 8.16 | 8.16 | qfq | 21,705,114 | 176,221,260 | 4.21% |
| 2026-07-09 | 7.82 | 7.92 | 7.59 | 7.83 | 7.83 | qfq | 12,227,760 | 94,745,067 | -0.89% |
| 2026-07-08 | 7.77 | 7.95 | 7.68 | 7.90 | 7.90 | qfq | 12,888,456 | 100,760,260 | 1.28% |
| 2026-07-07 | 8.16 | 8.20 | 7.80 | 7.80 | 7.80 | qfq | 11,885,426 | 94,207,323 | -4.99% |
| 2026-07-06 | 8.23 | 8.34 | 8.13 | 8.21 | 8.21 | qfq | 10,698,100 | 87,930,400 | -0.36% |
| 2026-07-03 | 8.15 | 8.30 | 8.10 | 8.24 | 8.24 | qfq | 12,052,463 | 98,902,939 | 1.35% |
| 2026-07-02 | 8.21 | 8.43 | 8.13 | 8.13 | 8.13 | qfq | 14,416,770 | 119,158,705 | -1.69% |
| 2026-07-01 | 8.00 | 8.50 | 7.93 | 8.27 | 8.27 | qfq | 22,432,150 | 184,688,467 | 4.55% |
| 2026-06-30 | 7.76 | 8.03 | 7.75 | 7.91 | 7.91 | qfq | 11,804,120 | 93,418,982 | 1.02% |
| 2026-06-29 | 7.86 | 8.00 | 7.69 | 7.83 | 7.83 | qfq | 12,531,891 | 97,995,417 | -1.14% |
| 2026-06-26 | 8.38 | 8.38 | 7.92 | 7.92 | 7.92 | qfq | 16,946,200 | 136,765,942 | -5.71% |
| 2026-06-25 | 8.58 | 8.63 | 8.32 | 8.40 | 8.40 | qfq | 15,949,818 | 134,833,651 | -2.33% |
| 2026-06-24 | 9.06 | 9.12 | 8.50 | 8.60 | 8.60 | qfq | 22,223,711 | 193,407,909 | -5.60% |
| 2026-06-23 | 9.45 | 9.53 | 9.10 | 9.11 | 9.11 | qfq | 20,218,410 | 188,029,227 | -1.94% |
| 2026-06-22 | 8.89 | 9.35 | 8.66 | 9.29 | 9.29 | qfq | 28,820,895 | 259,989,555 | 2.31% |
| 2026-06-18 | 9.60 | 9.68 | 9.06 | 9.08 | 9.08 | qfq | 31,840,130 | 293,987,759 | -7.16% |
| 2026-06-17 | 9.32 | 10.26 | 9.02 | 9.78 | 9.78 | qfq | 41,645,801 | 402,855,239 | 4.82% |
| 2026-06-16 | 9.17 | 9.34 | 9.14 | 9.33 | 9.33 | qfq | 13,147,800 | 122,006,491 | 0.76% |
| 2026-06-15 | 9.15 | 9.47 | 9.13 | 9.26 | 9.26 | qfq | 16,699,513 | 155,120,953 | 1.42% |
| 2026-06-12 | 9.08 | 9.23 | 8.88 | 9.13 | 9.13 | qfq | 14,410,413 | 131,214,792 | 1.44% |
| 2026-06-11 | 9.02 | 9.19 | 8.88 | 9.00 | 9.00 | qfq | 11,842,671 | 106,522,290 | -1.53% |
| 2026-06-10 | 9.00 | 9.26 | 8.98 | 9.14 | 9.14 | qfq | 13,707,902 | 125,228,188 | 0.33% |
| 2026-06-09 | 9.26 | 9.30 | 9.00 | 9.11 | 9.11 | qfq | 9,941,558 | 90,616,153 | -0.76% |
| 2026-06-08 | 9.40 | 9.58 | 9.05 | 9.18 | 9.18 | qfq | 13,816,335 | 128,162,520 | -3.87% |
| 2026-06-05 | 9.66 | 9.75 | 9.50 | 9.55 | 9.55 | qfq | 12,549,447 | 120,826,244 | -1.14% |
| 2026-06-04 | 9.73 | 9.84 | 9.58 | 9.66 | 9.66 | qfq | 11,688,251 | 113,355,239 | -1.13% |
| 2026-06-03 | 9.88 | 9.94 | 9.65 | 9.77 | 9.77 | qfq | 12,751,700 | 125,182,695 | -0.91% |
| 2026-06-02 | 10.22 | 10.25 | 9.68 | 9.86 | 9.86 | qfq | 18,281,831 | 179,943,833 | -4.09% |
| 2026-06-01 | 10.01 | 10.36 | 9.98 | 10.28 | 10.28 | qfq | 12,348,372 | 126,380,627 | 1.88% |
| 2026-05-29 | 10.26 | 10.35 | 10.06 | 10.09 | 10.09 | qfq | 12,029,300 | 122,957,074 | -2.04% |
| 2026-05-28 | 10.30 | 10.38 | 10.00 | 10.30 | 10.30 | qfq | 16,030,421 | 163,811,606 | 0.00% |
| 2026-05-27 | 10.65 | 10.75 | 10.26 | 10.30 | 10.30 | qfq | 17,541,961 | 182,550,000 | -4.19% |
| 2026-05-26 | 10.77 | 10.88 | 10.59 | 10.75 | 10.75 | qfq | 17,684,452 | 189,323,380 | -2.01% |
| 2026-05-25 | 11.01 | 11.19 | 10.81 | 10.97 | 10.97 | qfq | 22,778,474 | 250,789,605 | 3.10% |
| 2026-05-22 | 10.77 | 10.85 | 10.50 | 10.64 | 10.64 | qfq | 13,889,275 | 147,119,791 | -0.75% |
| 2026-05-21 | 10.99 | 11.24 | 10.68 | 10.72 | 10.72 | qfq | 18,014,844 | 197,942,024 | -2.37% |
| 2026-05-20 | 11.23 | 11.24 | 10.92 | 10.98 | 10.98 | qfq | 14,543,445 | 159,839,830 | -2.40% |
| 2026-05-19 | 11.27 | 11.30 | 11.15 | 11.25 | 11.25 | qfq | 11,167,925 | 125,189,867 | -0.09% |
| 2026-05-18 | 11.16 | 11.35 | 11.14 | 11.26 | 11.26 | qfq | 10,341,937 | 116,139,973 | 0.18% |
| 2026-05-15 | 11.50 | 11.60 | 11.19 | 11.24 | 11.24 | qfq | 17,473,362 | 198,280,045 | -2.26% |
| 2026-05-14 | 11.86 | 11.90 | 11.50 | 11.50 | 11.50 | qfq | 20,406,700 | 238,888,421 | -1.88% |
| 2026-05-13 | 11.54 | 11.74 | 11.44 | 11.72 | 11.72 | qfq | 16,193,100 | 188,896,475 | 0.26% |
| 2026-05-12 | 11.85 | 11.99 | 11.63 | 11.69 | 11.69 | qfq | 20,928,257 | 245,780,233 | -1.93% |
| 2026-05-11 | 11.85 | 12.03 | 11.80 | 11.92 | 11.92 | qfq | 21,145,317 | 251,710,474 | 0.59% |
| 2026-05-08 | 11.77 | 11.95 | 11.76 | 11.85 | 11.85 | qfq | 16,079,143 | 190,694,298 | -0.67% |
| 2026-05-07 | 11.78 | 11.97 | 11.73 | 11.93 | 11.93 | qfq | 27,818,710 | 329,597,294 | 0.00% |
| 2026-05-06 | 11.66 | 12.06 | 11.58 | 11.93 | 11.93 | qfq | 33,173,335 | 394,862,336 | 2.84% |
| 2026-04-30 | 11.49 | 11.86 | 11.37 | 11.60 | 11.60 | qfq | 24,408,949 | 282,154,690 | 0.69% |
| 2026-04-29 | 11.33 | 11.55 | 11.30 | 11.52 | 11.52 | qfq | 15,552,538 | 178,652,582 | 0.88% |
| 2026-04-28 | 11.45 | 11.59 | 11.37 | 11.42 | 11.42 | qfq | 17,734,717 | 203,003,655 | -2.31% |
| 2026-04-27 | 11.85 | 11.90 | 11.51 | 11.69 | 11.69 | qfq | 27,760,352 | 324,073,101 | 1.74% |
| 2026-04-24 | 11.46 | 11.58 | 11.34 | 11.49 | 11.49 | qfq | 15,111,106 | 173,013,026 | -0.61% |
| 2026-04-23 | 11.77 | 11.80 | 11.52 | 11.56 | 11.56 | qfq | 20,922,425 | 242,617,543 | -2.03% |
| 2026-04-22 | 11.90 | 11.92 | 11.62 | 11.80 | 11.80 | qfq | 24,721,230 | 290,507,353 | -0.84% |
| 2026-04-21 | 12.40 | 12.47 | 11.77 | 11.90 | 11.90 | qfq | 38,860,879 | 464,548,617 | -4.95% |
| 2026-04-20 | 12.41 | 12.56 | 12.30 | 12.52 | 12.52 | qfq | 26,774,125 | 333,969,617 | 0.89% |
| 2026-04-17 | 12.60 | 12.69 | 12.30 | 12.41 | 12.41 | qfq | 37,786,117 | 471,336,673 | -2.90% |
| 2026-04-16 | 12.70 | 12.86 | 12.53 | 12.78 | 12.78 | qfq | 33,609,940 | 426,449,346 | 1.43% |
| 2026-04-15 | 12.99 | 12.99 | 12.53 | 12.60 | 12.60 | qfq | 40,117,762 | 509,196,567 | -3.00% |
| 2026-04-14 | 13.00 | 13.34 | 12.76 | 12.99 | 12.99 | qfq | 49,695,690 | 644,634,381 | -0.99% |
| 2026-04-13 | 13.00 | 13.39 | 12.80 | 13.12 | 13.12 | qfq | 71,100,430 | 925,124,485 | -3.46% |
| 2026-04-10 | 12.65 | 14.11 | 12.27 | 13.59 | 13.59 | qfq | 112,771,678 | 1,488,372,226 | 5.84% |
| 2026-04-09 | 13.27 | 13.47 | 12.64 | 12.84 | 12.84 | qfq | 75,374,894 | 973,643,309 | -3.68% |
| 2026-04-08 | 12.81 | 13.90 | 12.62 | 13.33 | 13.33 | qfq | 118,348,424 | 1,580,158,393 | 1.29% |
| 2026-04-07 | 12.30 | 13.16 | 12.30 | 13.16 | 13.16 | qfq | 49,977,829 | 647,191,334 | 10.03% |
| 2026-04-03 | 11.96 | 11.96 | 11.75 | 11.96 | 11.96 | qfq | 58,463,490 | 697,446,268 | 10.03% |
| 2026-04-02 | 11.14 | 11.14 | 10.82 | 10.87 | 10.87 | qfq | 10,979,708 | 120,090,014 | -2.42% |
| 2026-04-01 | 11.12 | 11.19 | 11.01 | 11.14 | 11.14 | qfq | 12,202,956 | 135,555,759 | 1.92% |
| 2026-03-31 | 11.16 | 11.27 | 10.92 | 10.93 | 10.93 | qfq | 12,247,200 | 135,671,093 | -1.89% |
| 2026-03-30 | 11.00 | 11.14 | 10.83 | 11.14 | 11.14 | qfq | 11,348,502 | 125,050,476 | -0.27% |
| 2026-03-27 | 10.71 | 11.27 | 10.60 | 11.17 | 11.17 | qfq | 17,215,373 | 190,619,528 | 2.48% |
| 2026-03-26 | 11.18 | 11.25 | 10.86 | 10.90 | 10.90 | qfq | 16,405,415 | 180,671,153 | -3.20% |
| 2026-03-25 | 11.00 | 11.30 | 10.98 | 11.26 | 11.26 | qfq | 18,625,498 | 208,770,580 | 1.62% |
| 2026-03-24 | 11.05 | 11.14 | 10.71 | 11.08 | 11.08 | qfq | 19,875,870 | 217,612,559 | 1.74% |
| 2026-03-23 | 10.90 | 11.38 | 10.76 | 10.89 | 10.89 | qfq | 23,202,731 | 256,265,290 | -4.31% |
| 2026-03-20 | 12.23 | 12.35 | 11.32 | 11.38 | 11.38 | qfq | 30,006,989 | 353,597,762 | -7.48% |
| 2026-03-19 | 12.64 | 12.76 | 12.18 | 12.30 | 12.30 | qfq | 31,039,142 | 384,938,854 | -4.50% |
| 2026-03-18 | 13.04 | 13.09 | 12.69 | 12.88 | 12.88 | qfq | 29,178,299 | 373,952,189 | -3.01% |
| 2026-03-17 | 13.10 | 13.39 | 13.00 | 13.28 | 13.28 | qfq | 34,989,466 | 459,955,297 | -1.85% |
| 2026-03-16 | 13.66 | 14.00 | 13.50 | 13.53 | 13.53 | qfq | 46,372,613 | 634,989,813 | 2.81% |
| 2026-03-13 | 13.50 | 13.53 | 13.10 | 13.16 | 13.16 | qfq | 41,009,261 | 541,590,821 | -5.12% |
| 2026-03-12 | 13.70 | 14.18 | 13.69 | 13.87 | 13.87 | qfq | 56,905,693 | 793,692,841 | 1.61% |
| 2026-03-11 | 13.33 | 13.93 | 13.05 | 13.65 | 13.65 | qfq | 53,757,866 | 727,680,962 | 3.41% |
| 2026-03-10 | 13.44 | 13.50 | 13.05 | 13.20 | 13.20 | qfq | 35,512,094 | 469,255,061 | -0.75% |
| 2026-03-09 | 13.60 | 13.60 | 12.93 | 13.30 | 13.30 | qfq | 48,401,902 | 640,187,579 | -5.00% |
| 2026-03-06 | 13.60 | 14.20 | 13.58 | 14.00 | 14.00 | qfq | 52,742,984 | 736,184,368 | 0.29% |
| 2026-03-05 | 14.25 | 14.48 | 13.77 | 13.96 | 13.96 | qfq | 68,276,664 | 962,131,398 | 0.29% |
| 2026-03-04 | 13.50 | 14.05 | 13.33 | 13.92 | 13.92 | qfq | 70,194,861 | 971,332,469 | 1.68% |
| 2026-03-03 | 13.11 | 14.39 | 13.10 | 13.69 | 13.69 | qfq | 95,427,278 | 1,334,509,574 | 4.66% |
| 2026-03-02 | 13.00 | 13.34 | 12.83 | 13.08 | 13.08 | qfq | 44,640,748 | 582,048,710 | -5.01% |
| 2026-02-27 | 13.13 | 14.32 | 13.12 | 13.77 | 13.77 | qfq | 65,572,540 | 909,127,532 | 4.87% |
| 2026-02-26 | 13.68 | 13.85 | 13.07 | 13.13 | 13.13 | qfq | 39,737,600 | 532,128,346 | -2.23% |
| 2026-02-25 | 12.92 | 13.61 | 12.91 | 13.43 | 13.43 | qfq | 41,190,259 | 550,944,707 | 4.03% |
| 2026-02-24 | 12.80 | 13.10 | 12.78 | 12.91 | 12.91 | qfq | 19,744,935 | 255,714,680 | 1.10% |
| 2026-02-13 | 13.36 | 13.36 | 12.74 | 12.77 | 12.77 | qfq | 28,454,246 | 371,670,192 | -3.26% |
| 2026-02-12 | 13.65 | 13.66 | 13.20 | 13.20 | 13.20 | qfq | 48,666,704 | 649,353,467 | -5.04% |
| 2026-02-11 | 13.27 | 14.00 | 13.09 | 13.90 | 13.90 | qfq | 70,875,802 | 966,223,877 | 4.75% |
| 2026-02-10 | 13.24 | 13.47 | 13.21 | 13.27 | 13.27 | qfq | 25,434,003 | 338,743,833 | -0.45% |
| 2026-02-09 | 13.40 | 13.80 | 13.27 | 13.33 | 13.33 | qfq | 47,183,041 | 635,020,872 | 1.21% |
| 2026-02-06 | 13.04 | 13.45 | 12.82 | 13.17 | 13.17 | qfq | 39,854,930 | 524,141,181 | 1.07% |
| 2026-02-05 | 12.90 | 13.14 | 12.80 | 13.03 | 13.03 | qfq | 22,894,310 | 298,303,389 | 0.46% |
| 2026-02-04 | 12.88 | 13.09 | 12.79 | 12.97 | 12.97 | qfq | 19,076,588 | 247,450,507 | 0.46% |
| 2026-02-03 | 12.92 | 12.93 | 12.66 | 12.91 | 12.91 | qfq | 21,714,700 | 278,798,021 | 3.28% |
| 2026-02-02 | 12.47 | 12.76 | 12.46 | 12.50 | 12.50 | qfq | 13,657,550 | 172,609,985 | -1.03% |
| 2026-01-30 | 12.92 | 12.92 | 12.53 | 12.63 | 12.63 | qfq | 16,831,266 | 213,241,096 | -1.94% |
| 2026-01-29 | 12.71 | 13.06 | 12.46 | 12.88 | 12.88 | qfq | 20,345,350 | 261,665,270 | 0.00% |
| 2026-01-28 | 13.05 | 13.15 | 12.84 | 12.88 | 12.88 | qfq | 17,281,550 | 224,272,774 | -1.38% |
| 2026-01-27 | 13.21 | 13.23 | 12.72 | 13.06 | 13.06 | qfq | 23,862,785 | 308,772,285 | -1.14% |
| 2026-01-26 | 13.56 | 13.65 | 13.08 | 13.21 | 13.21 | qfq | 28,795,698 | 382,770,072 | -3.29% |
| 2026-01-23 | 13.47 | 13.72 | 13.46 | 13.66 | 13.66 | qfq | 30,634,819 | 417,479,101 | 0.29% |
| 2026-01-22 | 13.66 | 13.87 | 13.46 | 13.62 | 13.62 | qfq | 33,516,476 | 456,921,373 | 1.26% |
| 2026-01-21 | 13.23 | 13.62 | 13.04 | 13.45 | 13.45 | qfq | 26,523,054 | 355,171,008 | 0.90% |
| 2026-01-20 | 13.85 | 13.91 | 13.23 | 13.33 | 13.33 | qfq | 35,936,536 | 482,393,930 | -3.41% |
| 2026-01-19 | 13.60 | 13.85 | 13.45 | 13.80 | 13.80 | qfq | 31,593,328 | 432,363,636 | 0.29% |
| 2026-01-16 | 14.08 | 14.17 | 13.60 | 13.76 | 13.76 | qfq | 36,343,850 | 501,833,630 | -2.27% |
| 2026-01-15 | 14.68 | 14.68 | 13.95 | 14.08 | 14.08 | qfq | 58,252,314 | 823,764,773 | -5.50% |
| 2026-01-14 | 14.35 | 15.48 | 14.23 | 14.90 | 14.90 | qfq | 94,929,431 | 1,431,033,993 | 3.69% |
| 2026-01-13 | 15.57 | 15.57 | 14.35 | 14.37 | 14.37 | qfq | 77,741,831 | 1,153,635,735 | -6.93% |
| 2026-01-12 | 14.92 | 15.75 | 14.92 | 15.44 | 15.44 | qfq | 102,142,852 | 1,561,742,137 | 1.98% |
| 2026-01-09 | 14.54 | 15.35 | 14.50 | 15.14 | 15.14 | qfq | 78,691,703 | 1,186,243,245 | 2.09% |
| 2026-01-08 | 14.96 | 15.27 | 14.80 | 14.83 | 14.83 | qfq | 71,845,518 | 1,075,823,284 | -1.85% |
| 2026-01-07 | 15.50 | 15.60 | 14.92 | 15.11 | 15.11 | qfq | 100,039,985 | 1,520,124,069 | -5.68% |
| 2026-01-06 | 14.75 | 16.54 | 14.75 | 16.02 | 16.02 | qfq | 147,465,727 | 2,301,109,871 | 5.88% |
| 2026-01-05 | 15.90 | 16.01 | 15.13 | 15.13 | 15.13 | qfq | 151,344,859 | 2,312,777,072 | -9.99% |
| 2025-12-31 | 15.61 | 17.62 | 15.61 | 16.81 | 16.81 | qfq | 177,628,625 | 2,964,018,426 | 2.63% |
| 2025-12-30 | 16.99 | 17.63 | 16.27 | 16.38 | 16.38 | qfq | 206,606,256 | 3,570,632,691 | 2.18% |
| 2025-12-29 | 14.43 | 16.03 | 13.81 | 16.03 | 16.03 | qfq | 156,618,590 | 2,366,876,147 | 10.02% |
| 2025-12-26 | 13.88 | 14.74 | 13.78 | 14.57 | 14.57 | qfq | 117,581,578 | 1,682,645,325 | 3.85% |
| 2025-12-25 | 14.30 | 15.42 | 13.78 | 14.03 | 14.03 | qfq | 126,275,894 | 1,819,292,720 | -0.28% |
| 2025-12-24 | 13.53 | 14.38 | 13.53 | 14.07 | 14.07 | qfq | 85,211,947 | 1,192,458,094 | 4.61% |
| 2025-12-23 | 13.83 | 13.88 | 13.31 | 13.45 | 13.45 | qfq | 81,272,144 | 1,099,326,276 | -5.48% |
| 2025-12-22 | 14.00 | 14.50 | 13.57 | 14.23 | 14.23 | qfq | 109,068,656 | 1,542,864,815 | 1.79% |
| 2025-12-19 | 13.34 | 14.92 | 13.14 | 13.98 | 13.98 | qfq | 130,419,042 | 1,839,132,693 | 3.10% |
| 2025-12-18 | 14.00 | 14.18 | 13.36 | 13.56 | 13.56 | qfq | 118,003,179 | 1,613,716,519 | -3.97% |
| 2025-12-17 | 13.02 | 14.12 | 13.02 | 14.12 | 14.12 | qfq | 128,939,706 | 1,743,731,164 | 9.97% |
| 2025-12-16 | 11.60 | 12.84 | 11.57 | 12.84 | 12.84 | qfq | 50,438,100 | 634,868,243 | 10.03% |
| 2025-12-15 | 11.78 | 11.91 | 11.65 | 11.67 | 11.67 | qfq | 9,318,153 | 109,835,910 | 0.34% |
| 2025-12-12 | 11.66 | 11.86 | 11.55 | 11.63 | 11.63 | qfq | 10,506,151 | 122,841,235 | -1.19% |
| 2025-12-11 | 11.98 | 12.20 | 11.75 | 11.77 | 11.77 | qfq | 15,075,522 | 180,008,824 | -1.18% |
| 2025-12-10 | 11.68 | 12.13 | 11.67 | 11.91 | 11.91 | qfq | 18,892,189 | 224,936,825 | -1.00% |
| 2025-12-09 | 11.40 | 12.49 | 11.38 | 12.03 | 12.03 | qfq | 31,492,320 | 378,415,415 | 4.70% |
| 2025-12-08 | 11.27 | 11.55 | 11.27 | 11.49 | 11.49 | qfq | 10,845,436 | 124,604,258 | 1.95% |
| 2025-12-05 | 11.10 | 11.30 | 11.00 | 11.27 | 11.27 | qfq | 8,104,545 | 90,556,830 | 1.81% |
| 2025-12-04 | 11.29 | 11.38 | 11.06 | 11.07 | 11.07 | qfq | 8,403,000 | 93,576,457 | -1.86% |
| 2025-12-03 | 11.55 | 11.60 | 11.27 | 11.28 | 11.28 | qfq | 9,384,469 | 106,823,178 | -2.17% |
| 2025-12-02 | 11.63 | 11.66 | 11.44 | 11.53 | 11.53 | qfq | 6,916,624 | 79,733,369 | -0.86% |
| 2025-12-01 | 11.60 | 11.70 | 11.54 | 11.63 | 11.63 | qfq | 7,760,277 | 90,182,752 | 0.09% |
| 2025-11-28 | 11.55 | 11.63 | 11.51 | 11.62 | 11.62 | qfq | 6,461,866 | 74,822,757 | 0.09% |
| 2025-11-27 | 11.66 | 11.72 | 11.57 | 11.61 | 11.61 | qfq | 6,978,326 | 81,120,287 | -0.17% |
| 2025-11-26 | 11.76 | 11.90 | 11.62 | 11.63 | 11.63 | qfq | 8,990,962 | 105,579,969 | -1.44% |
| 2025-11-25 | 11.60 | 11.95 | 11.60 | 11.80 | 11.80 | qfq | 12,639,880 | 149,611,198 | 1.55% |
| 2025-11-24 | 11.43 | 11.72 | 11.28 | 11.62 | 11.62 | qfq | 10,697,503 | 123,475,661 | 1.75% |
| 2025-11-21 | 11.93 | 11.93 | 11.41 | 11.42 | 11.42 | qfq | 14,567,308 | 168,615,170 | -4.83% |
| 2025-11-20 | 12.17 | 12.23 | 12.00 | 12.00 | 12.00 | qfq | 10,720,307 | 129,228,472 | -1.40% |
| 2025-11-19 | 12.52 | 12.55 | 12.13 | 12.17 | 12.17 | qfq | 16,396,679 | 201,533,572 | -2.41% |
| 2025-11-18 | 12.10 | 12.47 | 12.05 | 12.47 | 12.47 | qfq | 24,530,201 | 302,847,385 | 2.80% |
| 2025-11-17 | 12.10 | 12.16 | 12.00 | 12.13 | 12.13 | qfq | 8,786,836 | 106,128,122 | -0.25% |
| 2025-11-14 | 12.08 | 12.32 | 12.05 | 12.16 | 12.16 | qfq | 12,460,662 | 151,842,165 | -1.86% |
| 2025-11-13 | 12.10 | 12.49 | 11.98 | 12.39 | 12.39 | qfq | 16,824,451 | 205,210,752 | 2.82% |
| 2025-11-12 | 12.11 | 12.11 | 12.00 | 12.05 | 12.05 | qfq | 7,652,455 | 92,153,723 | -0.25% |
| 2025-11-11 | 12.07 | 12.15 | 11.97 | 12.08 | 12.08 | qfq | 11,793,873 | 141,974,346 | 0.08% |
| 2025-11-10 | 12.04 | 12.08 | 11.94 | 12.07 | 12.07 | qfq | 11,047,790 | 132,695,314 | 0.42% |
| 2025-11-07 | 12.17 | 12.20 | 11.98 | 12.02 | 12.02 | qfq | 14,235,535 | 171,805,998 | -1.96% |
| 2025-11-06 | 12.68 | 12.71 | 12.20 | 12.26 | 12.26 | qfq | 25,758,729 | 316,428,557 | -3.24% |
| 2025-11-05 | 12.39 | 12.98 | 12.33 | 12.67 | 12.67 | qfq | 27,652,170 | 349,823,514 | -1.17% |
| 2025-11-04 | 13.00 | 13.27 | 12.70 | 12.82 | 12.82 | qfq | 46,959,264 | 611,364,016 | 1.34% |
| 2025-11-03 | 12.30 | 12.92 | 12.30 | 12.65 | 12.65 | qfq | 33,438,731 | 423,113,295 | 2.18% |
| 2025-10-31 | 11.94 | 12.98 | 11.94 | 12.38 | 12.38 | qfq | 39,726,627 | 495,345,531 | 3.77% |
| 2025-10-30 | 12.24 | 12.26 | 11.90 | 11.93 | 11.93 | qfq | 13,428,836 | 161,252,882 | -2.13% |
| 2025-10-29 | 12.07 | 12.20 | 12.02 | 12.19 | 12.19 | qfq | 12,162,942 | 147,886,264 | 0.99% |
| 2025-10-28 | 12.01 | 12.20 | 11.95 | 12.07 | 12.07 | qfq | 10,761,400 | 130,173,642 | -0.33% |
| 2025-10-27 | 11.96 | 12.22 | 11.96 | 12.11 | 12.11 | qfq | 12,168,779 | 147,231,721 | 1.42% |
| 2025-10-24 | 12.05 | 12.06 | 11.86 | 11.94 | 11.94 | qfq | 7,718,300 | 92,120,161 | -0.33% |
| 2025-10-23 | 12.06 | 12.06 | 11.75 | 11.98 | 11.98 | qfq | 11,060,692 | 131,297,600 | -0.66% |
| 2025-10-22 | 12.12 | 12.20 | 11.96 | 12.06 | 12.06 | qfq | 7,355,200 | 89,073,580 | -0.66% |
| 2025-10-21 | 11.93 | 12.15 | 11.83 | 12.14 | 12.14 | qfq | 11,217,240 | 135,369,421 | 1.76% |
| 2025-10-20 | 11.78 | 12.06 | 11.77 | 11.93 | 11.93 | qfq | 9,367,905 | 111,889,077 | 1.27% |
| 2025-10-17 | 11.88 | 12.12 | 11.76 | 11.78 | 11.78 | qfq | 11,159,007 | 133,414,073 | -1.17% |
| 2025-10-16 | 12.13 | 12.21 | 11.87 | 11.92 | 11.92 | qfq | 12,921,487 | 155,105,633 | -2.45% |
| 2025-10-15 | 12.29 | 12.30 | 12.01 | 12.22 | 12.22 | qfq | 12,113,858 | 147,591,647 | -0.49% |
| 2025-10-14 | 12.15 | 12.63 | 12.15 | 12.28 | 12.28 | qfq | 19,200,095 | 237,691,353 | 1.24% |
| 2025-10-13 | 11.66 | 12.15 | 11.40 | 12.13 | 12.13 | qfq | 13,742,261 | 164,012,461 | -1.46% |
| 2025-10-10 | 12.50 | 12.54 | 12.31 | 12.31 | 12.31 | qfq | 14,469,855 | 179,414,916 | -1.99% |
| 2025-10-09 | 12.58 | 12.74 | 12.52 | 12.56 | 12.56 | qfq | 14,089,416 | 177,411,293 | -0.55% |
| 2025-09-30 | 12.64 | 12.84 | 12.49 | 12.63 | 12.63 | qfq | 17,110,351 | 215,866,056 | 0.08% |
| 2025-09-29 | 12.61 | 12.94 | 12.29 | 12.62 | 12.62 | qfq | 18,115,248 | 227,491,181 | -0.47% |
| 2025-09-26 | 12.80 | 13.28 | 12.68 | 12.68 | 12.68 | qfq | 17,643,998 | 228,410,605 | -2.61% |
| 2025-09-25 | 12.65 | 13.29 | 12.52 | 13.02 | 13.02 | qfq | 24,785,968 | 322,340,729 | 2.92% |
| 2025-09-24 | 12.45 | 12.78 | 12.30 | 12.65 | 12.65 | qfq | 15,141,805 | 189,569,670 | 1.61% |
| 2025-09-23 | 13.10 | 13.13 | 12.28 | 12.45 | 12.45 | qfq | 24,408,710 | 307,926,645 | -5.40% |
| 2025-09-22 | 13.31 | 13.38 | 13.00 | 13.16 | 13.16 | qfq | 17,358,107 | 227,786,408 | -1.79% |
| 2025-09-19 | 13.75 | 13.78 | 13.27 | 13.40 | 13.40 | qfq | 23,737,570 | 319,240,695 | -3.04% |
| 2025-09-18 | 13.99 | 14.18 | 13.65 | 13.82 | 13.82 | qfq | 38,718,335 | 536,734,996 | -0.93% |
| 2025-09-17 | 13.49 | 14.10 | 13.32 | 13.95 | 13.95 | qfq | 45,836,981 | 633,791,594 | 3.26% |
| 2025-09-16 | 13.41 | 13.65 | 13.23 | 13.51 | 13.51 | qfq | 22,971,071 | 308,857,806 | 1.66% |
| 2025-09-15 | 13.48 | 13.48 | 13.22 | 13.29 | 13.29 | qfq | 15,271,023 | 203,464,493 | -0.67% |
| 2025-09-12 | 13.42 | 13.63 | 13.35 | 13.38 | 13.38 | qfq | 25,120,314 | 337,958,942 | -0.30% |
| 2025-09-11 | 13.21 | 13.45 | 12.99 | 13.42 | 13.42 | qfq | 26,415,742 | 351,355,302 | 1.44% |
| 2025-09-10 | 13.27 | 13.39 | 13.13 | 13.23 | 13.23 | qfq | 16,749,344 | 221,572,300 | -0.30% |
| 2025-09-09 | 13.30 | 13.46 | 13.10 | 13.27 | 13.27 | qfq | 21,869,716 | 290,996,409 | -0.08% |
| 2025-09-08 | 13.17 | 13.35 | 13.10 | 13.28 | 13.28 | qfq | 19,470,743 | 257,406,022 | 0.53% |
| 2025-09-05 | 13.05 | 13.25 | 12.67 | 13.21 | 13.21 | qfq | 25,784,212 | 335,755,194 | 0.38% |
| 2025-09-04 | 12.99 | 13.48 | 12.81 | 13.16 | 13.16 | qfq | 31,097,800 | 409,316,522 | 1.23% |
| 2025-09-03 | 13.86 | 13.94 | 12.66 | 13.00 | 13.00 | qfq | 39,516,655 | 522,987,452 | -6.00% |
| 2025-09-02 | 14.76 | 14.78 | 13.80 | 13.83 | 13.83 | qfq | 47,959,395 | 674,480,716 | -6.24% |
| 2025-09-01 | 14.33 | 14.76 | 14.20 | 14.75 | 14.75 | qfq | 55,251,899 | 807,952,207 | 4.39% |
| 2025-08-29 | 14.33 | 14.40 | 14.03 | 14.13 | 14.13 | qfq | 31,375,250 | 446,101,059 | -1.40% |
| 2025-08-28 | 14.03 | 14.33 | 13.73 | 14.33 | 14.33 | qfq | 48,356,706 | 681,964,728 | 0.63% |
| 2025-08-27 | 15.08 | 15.14 | 14.22 | 14.24 | 14.24 | qfq | 65,574,923 | 961,404,370 | -5.51% |
| 2025-08-26 | 15.08 | 15.30 | 14.70 | 15.07 | 15.07 | qfq | 61,733,211 | 930,121,604 | -1.25% |
| 2025-08-25 | 15.33 | 15.78 | 15.11 | 15.26 | 15.26 | qfq | 107,113,324 | 1,647,503,871 | -2.24% |
| 2025-08-22 | 14.80 | 16.27 | 14.63 | 15.61 | 15.61 | qfq | 165,737,431 | 2,562,226,402 | 1.56% |
| 2025-08-21 | 14.43 | 15.37 | 14.40 | 15.37 | 15.37 | qfq | 140,150,078 | 2,108,950,473 | 10.02% |
| 2025-08-20 | 14.04 | 14.20 | 13.72 | 13.97 | 13.97 | qfq | 48,708,285 | 679,428,734 | -1.20% |
| 2025-08-19 | 14.05 | 14.46 | 14.03 | 14.14 | 14.14 | qfq | 62,341,613 | 887,301,315 | -0.98% |
| 2025-08-18 | 14.25 | 14.61 | 13.88 | 14.28 | 14.28 | qfq | 73,738,124 | 1,053,147,830 | 0.14% |
| 2025-08-15 | 14.05 | 14.80 | 13.49 | 14.26 | 14.26 | qfq | 87,634,409 | 1,249,642,559 | -1.31% |
| 2025-08-14 | 14.50 | 15.50 | 14.38 | 14.45 | 14.45 | qfq | 138,798,762 | 2,072,984,459 | -2.43% |
| 2025-08-13 | 13.65 | 15.18 | 13.25 | 14.81 | 14.81 | qfq | 153,480,046 | 2,182,066,609 | 7.32% |
| 2025-08-12 | 12.68 | 13.88 | 12.62 | 13.80 | 13.80 | qfq | 101,336,878 | 1,348,213,959 | 9.35% |
| 2025-08-11 | 12.43 | 12.65 | 12.37 | 12.62 | 12.62 | qfq | 22,126,570 | 278,051,995 | 0.96% |
| 2025-08-08 | 12.47 | 12.77 | 12.40 | 12.50 | 12.50 | qfq | 27,772,974 | 349,348,951 | 0.16% |
| 2025-08-07 | 12.57 | 12.60 | 12.41 | 12.48 | 12.48 | qfq | 18,584,140 | 232,183,709 | -0.79% |
| 2025-08-06 | 12.60 | 12.75 | 12.46 | 12.58 | 12.58 | qfq | 22,293,946 | 281,200,698 | -0.16% |
| 2025-08-05 | 12.38 | 12.63 | 12.34 | 12.60 | 12.60 | qfq | 24,877,704 | 310,780,580 | 1.86% |
| 2025-08-04 | 12.28 | 12.39 | 12.21 | 12.37 | 12.37 | qfq | 16,189,652 | 199,071,544 | -0.24% |
| 2025-08-01 | 12.60 | 12.68 | 12.32 | 12.40 | 12.40 | qfq | 26,788,446 | 333,416,654 | -2.36% |
| 2025-07-31 | 12.84 | 12.99 | 12.62 | 12.70 | 12.70 | qfq | 22,384,522 | 286,675,306 | -1.55% |
| 2025-07-30 | 13.33 | 13.35 | 12.78 | 12.90 | 12.90 | qfq | 38,549,537 | 502,764,712 | -4.02% |
| 2025-07-29 | 13.33 | 13.45 | 13.00 | 13.44 | 13.44 | qfq | 37,083,017 | 491,672,916 | 0.98% |
| 2025-07-28 | 13.10 | 13.35 | 13.05 | 13.31 | 13.31 | qfq | 29,091,974 | 385,816,557 | 1.60% |
| 2025-07-25 | 13.34 | 13.34 | 13.08 | 13.10 | 13.10 | qfq | 26,645,008 | 350,256,395 | -1.80% |
| 2025-07-24 | 13.05 | 13.34 | 13.03 | 13.34 | 13.34 | qfq | 26,774,563 | 354,033,890 | 1.37% |
| 2025-07-23 | 13.30 | 13.37 | 13.08 | 13.16 | 13.16 | qfq | 33,766,852 | 446,458,297 | -1.57% |
| 2025-07-22 | 13.38 | 13.55 | 13.27 | 13.37 | 13.37 | qfq | 37,133,385 | 496,396,855 | -0.82% |
| 2025-07-21 | 13.82 | 14.03 | 13.40 | 13.48 | 13.48 | qfq | 56,936,391 | 775,727,246 | -2.95% |
| 2025-07-18 | 14.12 | 14.40 | 13.88 | 13.89 | 13.89 | qfq | 50,696,902 | 712,992,177 | -3.14% |
| 2025-07-17 | 14.29 | 14.92 | 14.27 | 14.34 | 14.34 | qfq | 58,559,173 | 852,854,707 | 0.63% |
| 2025-07-16 | 14.01 | 14.45 | 13.71 | 14.25 | 14.25 | qfq | 51,817,236 | 731,905,143 | 0.49% |
| 2025-07-15 | 14.51 | 14.75 | 14.00 | 14.18 | 14.18 | qfq | 58,450,021 | 839,081,725 | -3.47% |
| 2025-07-14 | 15.00 | 15.15 | 14.47 | 14.69 | 14.69 | qfq | 88,800,071 | 1,306,504,288 | -5.65% |
| 2025-07-11 | 14.97 | 15.77 | 14.35 | 15.57 | 15.57 | qfq | 136,945,282 | 2,077,873,152 | 2.57% |
| 2025-07-10 | 14.34 | 15.80 | 14.15 | 15.18 | 15.18 | qfq | 140,202,322 | 2,136,608,524 | 4.26% |
| 2025-07-09 | 14.68 | 15.14 | 14.32 | 14.56 | 14.56 | qfq | 82,168,684 | 1,212,988,766 | -1.82% |
| 2025-07-08 | 14.79 | 15.46 | 14.50 | 14.83 | 14.83 | qfq | 92,507,078 | 1,381,008,966 | -1.26% |
| 2025-07-07 | 14.26 | 15.36 | 14.12 | 15.02 | 15.02 | qfq | 106,489,931 | 1,584,498,365 | 4.89% |
| 2025-07-04 | 14.15 | 14.86 | 13.66 | 14.32 | 14.32 | qfq | 108,384,546 | 1,547,040,376 | 1.27% |
| 2025-07-03 | 13.85 | 14.37 | 13.63 | 14.14 | 14.14 | qfq | 93,771,101 | 1,305,578,135 | -0.42% |
| 2025-07-02 | 14.50 | 14.97 | 14.01 | 14.20 | 14.20 | qfq | 122,942,533 | 1,772,279,175 | -7.49% |
| 2025-07-01 | 17.56 | 17.68 | 15.35 | 15.35 | 15.35 | qfq | 184,053,124 | 2,944,886,140 | -9.97% |
| 2025-06-30 | 15.52 | 17.05 | 15.16 | 17.05 | 17.05 | qfq | 107,255,271 | 1,787,750,206 | 10.00% |
| 2025-06-27 | 14.35 | 16.00 | 14.35 | 15.50 | 15.50 | qfq | 170,606,633 | 2,598,098,577 | 4.38% |
| 2025-06-26 | 14.82 | 16.05 | 14.18 | 14.85 | 14.85 | qfq | 208,913,815 | 3,136,320,003 | 1.78% |
| 2025-06-25 | 12.70 | 14.59 | 12.66 | 14.59 | 14.59 | qfq | 163,037,089 | 2,237,404,619 | 10.03% |
| 2025-06-24 | 12.40 | 13.72 | 12.26 | 13.26 | 13.26 | qfq | 165,435,308 | 2,157,933,391 | 6.34% |
| 2025-06-23 | 11.59 | 12.64 | 11.53 | 12.47 | 12.47 | qfq | 110,529,811 | 1,352,403,119 | 6.04% |
| 2025-06-20 | 11.98 | 12.39 | 11.19 | 11.76 | 11.76 | qfq | 106,346,178 | 1,248,405,539 | -5.08% |
| 2025-06-19 | 13.20 | 13.33 | 12.20 | 12.39 | 12.39 | qfq | 142,623,082 | 1,815,848,959 | -6.14% |
| 2025-06-18 | 11.88 | 13.20 | 11.74 | 13.20 | 13.20 | qfq | 161,955,798 | 2,045,750,200 | 10.00% |
| 2025-06-17 | 11.75 | 12.29 | 11.53 | 12.00 | 12.00 | qfq | 117,613,005 | 1,420,807,161 | 1.52% |
| 2025-06-16 | 11.02 | 11.87 | 11.02 | 11.82 | 11.82 | qfq | 101,163,396 | 1,179,773,503 | 6.29% |
| 2025-06-13 | 11.99 | 12.06 | 11.05 | 11.12 | 11.12 | qfq | 90,588,108 | 1,038,500,804 | -5.92% |
| 2025-06-12 | 12.00 | 12.73 | 11.80 | 11.82 | 11.82 | qfq | 98,352,970 | 1,192,901,655 | -5.29% |
| 2025-06-11 | 12.15 | 12.60 | 11.73 | 12.48 | 12.48 | qfq | 119,168,199 | 1,461,256,531 | 2.89% |
| 2025-06-10 | 12.30 | 12.84 | 12.00 | 12.13 | 12.13 | qfq | 113,011,513 | 1,397,213,624 | -5.23% |
| 2025-06-09 | 13.08 | 13.40 | 12.43 | 12.80 | 12.80 | qfq | 130,108,974 | 1,666,593,287 | -2.07% |
| 2025-06-06 | 14.00 | 14.82 | 12.85 | 13.07 | 13.07 | qfq | 178,489,413 | 2,490,854,835 | -7.83% |
| 2025-06-05 | 12.08 | 14.18 | 11.89 | 14.18 | 14.18 | qfq | 184,096,857 | 2,414,536,384 | 10.01% |
| 2025-06-04 | 12.35 | 13.62 | 12.02 | 12.89 | 12.89 | qfq | 184,021,281 | 2,384,465,754 | 4.12% |
| 2025-06-03 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | qfq | 6,684,832 | 82,758,220 | 10.04% |
| 2025-05-30 | 11.25 | 11.25 | 10.90 | 11.25 | 11.25 | qfq | 101,978,148 | 1,143,765,502 | 9.97% |
| 2025-05-29 | 9.26 | 10.23 | 9.20 | 10.23 | 10.23 | qfq | 68,557,771 | 669,073,366 | 10.00% |
| 2025-05-28 | 9.31 | 9.63 | 9.25 | 9.30 | 9.30 | qfq | 40,638,943 | 381,042,873 | -1.27% |
| 2025-05-27 | 9.05 | 9.59 | 8.95 | 9.42 | 9.42 | qfq | 59,436,796 | 557,053,768 | 2.73% |
| 2025-05-26 | 8.57 | 9.43 | 8.50 | 9.17 | 9.17 | qfq | 53,888,840 | 491,484,598 | 7.00% |
| 2025-05-23 | 8.80 | 8.88 | 8.56 | 8.57 | 8.57 | qfq | 22,604,021 | 196,794,670 | -3.05% |
| 2025-05-22 | 9.13 | 9.18 | 8.82 | 8.84 | 8.84 | qfq | 34,806,038 | 312,437,793 | -4.43% |
| 2025-05-21 | 8.96 | 9.30 | 8.92 | 9.25 | 9.25 | qfq | 45,249,536 | 414,169,129 | 3.12% |
| 2025-05-20 | 8.95 | 9.03 | 8.85 | 8.97 | 8.97 | qfq | 24,837,625 | 221,941,716 | -0.66% |
| 2025-05-19 | 8.62 | 9.34 | 8.62 | 9.03 | 9.03 | qfq | 40,158,539 | 359,616,484 | 4.27% |
| 2025-05-16 | 8.89 | 8.89 | 8.64 | 8.66 | 8.66 | qfq | 21,088,567 | 183,155,108 | -2.48% |
| 2025-05-15 | 8.89 | 9.04 | 8.71 | 8.88 | 8.88 | qfq | 31,185,859 | 275,453,177 | -0.45% |
| 2025-05-14 | 8.73 | 9.01 | 8.61 | 8.92 | 8.92 | qfq | 35,228,592 | 311,297,429 | 1.94% |
| 2025-05-13 | 8.80 | 8.89 | 8.65 | 8.75 | 8.75 | qfq | 24,230,728 | 212,301,857 | -0.46% |
| 2025-05-12 | 8.74 | 8.79 | 8.57 | 8.79 | 8.79 | qfq | 26,569,791 | 230,680,641 | -0.11% |
| 2025-05-09 | 8.61 | 8.87 | 8.57 | 8.80 | 8.80 | qfq | 35,248,421 | 308,392,430 | 1.15% |
| 2025-05-08 | 8.56 | 8.75 | 8.45 | 8.70 | 8.70 | qfq | 28,598,379 | 247,237,234 | 0.81% |
| 2025-05-07 | 8.79 | 8.99 | 8.56 | 8.63 | 8.63 | qfq | 40,178,311 | 348,907,589 | 0.23% |
| 2025-05-06 | 8.27 | 8.66 | 8.21 | 8.61 | 8.61 | qfq | 51,692,751 | 440,232,986 | 2.14% |
| 2025-04-30 | 7.89 | 8.43 | 7.86 | 8.43 | 8.43 | qfq | 22,317,100 | 186,245,612 | 10.05% |
| 2025-04-29 | 7.55 | 7.72 | 7.41 | 7.66 | 7.66 | qfq | 18,351,500 | 140,040,377 | 0.26% |
| 2025-04-28 | 8.10 | 8.18 | 7.63 | 7.64 | 7.64 | qfq | 32,859,834 | 256,562,035 | -6.83% |
| 2025-04-25 | 8.54 | 8.64 | 8.20 | 8.20 | 8.20 | qfq | 36,312,987 | 304,716,778 | -1.68% |
| 2025-04-24 | 8.70 | 8.81 | 8.24 | 8.34 | 8.34 | qfq | 54,526,402 | 460,973,631 | -5.01% |
| 2025-04-23 | 9.15 | 9.68 | 8.76 | 8.78 | 8.78 | qfq | 89,138,303 | 818,540,413 | -4.04% |
| 2025-04-22 | 8.54 | 9.15 | 8.54 | 9.15 | 9.15 | qfq | 44,430,385 | 399,960,606 | 9.98% |
| 2025-04-21 | 8.11 | 8.62 | 7.94 | 8.32 | 8.32 | qfq | 45,743,189 | 381,277,952 | 0.24% |
| 2025-04-18 | 8.51 | 9.34 | 8.26 | 8.30 | 8.30 | qfq | 58,192,387 | 509,140,755 | -4.16% |
| 2025-04-17 | 8.49 | 9.18 | 8.48 | 8.66 | 8.66 | qfq | 70,281,088 | 618,535,911 | 2.00% |
| 2025-04-16 | 7.75 | 8.49 | 7.42 | 8.49 | 8.49 | qfq | 27,368,467 | 223,096,089 | 9.97% |
| 2025-04-15 | 7.72 | 7.84 | 7.66 | 7.72 | 7.72 | qfq | 11,331,900 | 87,535,232 | -0.90% |
| 2025-04-14 | 7.62 | 7.84 | 7.57 | 7.79 | 7.79 | qfq | 14,126,100 | 109,474,165 | 2.91% |
| 2025-04-11 | 7.50 | 7.90 | 7.40 | 7.57 | 7.57 | qfq | 16,522,000 | 125,809,430 | 0.93% |
| 2025-04-10 | 7.33 | 7.65 | 7.30 | 7.50 | 7.50 | qfq | 16,709,651 | 124,994,002 | 4.02% |
| 2025-04-09 | 6.68 | 7.28 | 6.40 | 7.21 | 7.21 | qfq | 17,678,158 | 121,761,785 | 4.04% |
| 2025-04-08 | 6.90 | 7.15 | 6.70 | 6.93 | 6.93 | qfq | 16,079,140 | 110,911,896 | -3.08% |
| 2025-04-07 | 7.58 | 7.60 | 7.15 | 7.15 | 7.15 | qfq | 10,512,300 | 76,286,409 | -9.95% |
| 2025-04-03 | 7.81 | 7.97 | 7.78 | 7.94 | 7.94 | qfq | 6,986,740 | 55,284,754 | 0.63% |
| 2025-04-02 | 7.88 | 7.95 | 7.84 | 7.89 | 7.89 | qfq | 5,906,600 | 46,647,737 | 0.38% |
| 2025-04-01 | 7.87 | 7.97 | 7.86 | 7.86 | 7.86 | qfq | 6,983,200 | 55,247,509 | -0.13% |
| 2025-03-31 | 7.99 | 8.02 | 7.80 | 7.87 | 7.87 | qfq | 9,334,000 | 73,678,298 | -1.99% |
| 2025-03-28 | 8.14 | 8.14 | 8.03 | 8.03 | 8.03 | qfq | 7,015,550 | 56,708,920 | -0.99% |
| 2025-03-27 | 8.18 | 8.21 | 8.01 | 8.11 | 8.11 | qfq | 8,951,400 | 72,570,696 | -0.73% |
| 2025-03-26 | 8.18 | 8.23 | 8.13 | 8.17 | 8.17 | qfq | 8,014,900 | 65,604,007 | 0.12% |
| 2025-03-25 | 8.22 | 8.27 | 8.11 | 8.16 | 8.16 | qfq | 8,385,600 | 68,476,266 | -1.09% |
| 2025-03-24 | 8.61 | 8.68 | 8.11 | 8.25 | 8.25 | qfq | 17,669,800 | 147,132,552 | -4.18% |
| 2025-03-21 | 8.83 | 8.95 | 8.60 | 8.61 | 8.61 | qfq | 16,808,200 | 147,063,200 | -3.37% |
| 2025-03-20 | 8.76 | 8.97 | 8.70 | 8.91 | 8.91 | qfq | 18,214,587 | 160,838,328 | 1.71% |
| 2025-03-19 | 8.87 | 8.93 | 8.75 | 8.76 | 8.76 | qfq | 14,861,500 | 130,826,337 | -1.13% |
| 2025-03-18 | 8.97 | 9.02 | 8.81 | 8.86 | 8.86 | qfq | 19,819,700 | 175,887,647 | -1.23% |
| 2025-03-17 | 9.18 | 9.19 | 8.90 | 8.97 | 8.97 | qfq | 29,058,640 | 261,005,619 | -2.39% |
| 2025-03-14 | 8.75 | 9.24 | 8.70 | 9.19 | 9.19 | qfq | 46,808,800 | 425,196,197 | 3.26% |
| 2025-03-13 | 8.65 | 9.10 | 8.64 | 8.90 | 8.90 | qfq | 35,170,700 | 312,632,449 | 1.48% |
| 2025-03-12 | 8.72 | 8.87 | 8.70 | 8.77 | 8.77 | qfq | 22,822,824 | 200,408,600 | 0.80% |
| 2025-03-11 | 8.66 | 8.80 | 8.60 | 8.70 | 8.70 | qfq | 20,709,113 | 180,226,354 | -0.80% |
| 2025-03-10 | 8.65 | 8.82 | 8.55 | 8.77 | 8.77 | qfq | 25,096,101 | 218,486,330 | 0.46% |
| 2025-03-07 | 8.88 | 8.95 | 8.70 | 8.73 | 8.73 | qfq | 43,149,140 | 380,086,682 | -4.49% |
| 2025-03-06 | 8.65 | 9.34 | 8.55 | 9.14 | 9.14 | qfq | 74,338,194 | 666,590,962 | 3.86% |
| 2025-03-05 | 9.20 | 9.53 | 8.78 | 8.80 | 8.80 | qfq | 98,158,006 | 916,778,167 | 1.62% |
| 2025-03-04 | 7.83 | 8.66 | 7.81 | 8.66 | 8.66 | qfq | 40,858,537 | 342,048,711 | 10.04% |
| 2025-03-03 | 7.92 | 8.00 | 7.83 | 7.87 | 7.87 | qfq | 7,873,700 | 62,404,196 | -0.38% |
| 2025-02-28 | 8.14 | 8.19 | 7.89 | 7.90 | 7.90 | qfq | 13,636,571 | 109,374,701 | -3.54% |
| 2025-02-27 | 8.30 | 8.35 | 8.08 | 8.19 | 8.19 | qfq | 13,928,255 | 114,170,603 | -0.85% |
| 2025-02-26 | 8.21 | 8.30 | 8.19 | 8.26 | 8.26 | qfq | 12,519,078 | 103,079,320 | 0.61% |
| 2025-02-25 | 8.16 | 8.33 | 8.11 | 8.21 | 8.21 | qfq | 10,374,300 | 85,566,903 | -0.48% |
| 2025-02-24 | 8.38 | 8.39 | 8.22 | 8.25 | 8.25 | qfq | 12,255,833 | 101,715,209 | -1.43% |
| 2025-02-21 | 8.42 | 8.50 | 8.23 | 8.37 | 8.37 | qfq | 16,209,401 | 135,162,494 | -0.59% |
| 2025-02-20 | 8.56 | 8.61 | 8.40 | 8.42 | 8.42 | qfq | 18,785,591 | 158,885,985 | -1.64% |
| 2025-02-19 | 8.36 | 8.68 | 8.22 | 8.56 | 8.56 | qfq | 30,068,260 | 253,035,868 | 1.18% |
| 2025-02-18 | 8.36 | 8.71 | 8.32 | 8.46 | 8.46 | qfq | 32,921,688 | 281,231,200 | 0.48% |
| 2025-02-17 | 8.31 | 8.51 | 8.27 | 8.42 | 8.42 | qfq | 24,913,072 | 208,848,080 | -1.29% |
| 2025-02-14 | 8.24 | 8.59 | 8.13 | 8.53 | 8.53 | qfq | 29,374,577 | 246,248,810 | 3.14% |
| 2025-02-13 | 8.17 | 8.39 | 8.08 | 8.27 | 8.27 | qfq | 16,525,166 | 136,306,107 | 1.10% |
| 2025-02-12 | 8.07 | 8.18 | 8.05 | 8.18 | 8.18 | qfq | 9,603,582 | 78,167,579 | 1.11% |
| 2025-02-11 | 8.19 | 8.20 | 8.01 | 8.09 | 8.09 | qfq | 11,513,778 | 93,004,903 | -1.10% |
| 2025-02-10 | 8.08 | 8.20 | 8.01 | 8.18 | 8.18 | qfq | 13,558,427 | 110,292,497 | 1.74% |
| 2025-02-07 | 7.86 | 8.12 | 7.85 | 8.04 | 8.04 | qfq | 15,919,144 | 127,421,465 | 2.42% |
| 2025-02-06 | 7.72 | 7.86 | 7.65 | 7.85 | 7.85 | qfq | 9,979,539 | 77,684,498 | 1.29% |
| 2025-02-05 | 7.60 | 7.81 | 7.60 | 7.75 | 7.75 | qfq | 8,934,979 | 69,148,770 | 1.97% |
| 2025-01-27 | 7.75 | 7.83 | 7.60 | 7.60 | 7.60 | qfq | 7,886,000 | 60,820,173 | -1.17% |
| 2025-01-24 | 7.65 | 7.71 | 7.56 | 7.69 | 7.69 | qfq | 9,793,144 | 74,871,535 | 0.13% |
| 2025-01-23 | 7.81 | 8.01 | 7.68 | 7.68 | 7.68 | qfq | 12,444,200 | 97,399,327 | -0.13% |
| 2025-01-22 | 7.78 | 7.81 | 7.65 | 7.69 | 7.69 | qfq | 6,766,200 | 52,135,559 | -1.28% |
| 2025-01-21 | 7.97 | 8.00 | 7.72 | 7.79 | 7.79 | qfq | 11,551,736 | 90,407,458 | -2.01% |
| 2025-01-20 | 8.13 | 8.16 | 7.90 | 7.95 | 7.95 | qfq | 21,067,126 | 168,403,408 | -4.33% |
| 2025-01-17 | 8.20 | 8.35 | 8.08 | 8.31 | 8.31 | qfq | 14,681,044 | 121,588,331 | 1.47% |
| 2025-01-16 | 8.16 | 8.38 | 8.15 | 8.19 | 8.19 | qfq | 14,169,200 | 116,816,167 | 0.37% |
| 2025-01-15 | 8.10 | 8.22 | 8.04 | 8.16 | 8.16 | qfq | 14,828,616 | 120,756,800 | 0.25% |
| 2025-01-14 | 7.82 | 8.16 | 7.82 | 8.14 | 8.14 | qfq | 14,686,642 | 117,672,637 | 4.49% |
| 2025-01-13 | 7.66 | 7.90 | 7.52 | 7.79 | 7.79 | qfq | 9,547,300 | 73,967,719 | 1.17% |
| 2025-01-10 | 7.77 | 8.07 | 7.69 | 7.70 | 7.70 | qfq | 12,439,916 | 97,270,875 | -0.90% |
| 2025-01-09 | 7.70 | 7.84 | 7.67 | 7.77 | 7.77 | qfq | 10,083,318 | 78,445,777 | 0.26% |
| 2025-01-08 | 7.73 | 7.88 | 7.52 | 7.75 | 7.75 | qfq | 13,523,800 | 104,185,496 | -0.90% |
| 2025-01-07 | 7.77 | 7.88 | 7.61 | 7.82 | 7.82 | qfq | 12,242,100 | 94,604,616 | 2.09% |
| 2025-01-06 | 8.04 | 8.04 | 7.59 | 7.66 | 7.66 | qfq | 18,898,271 | 146,741,918 | -5.67% |
| 2025-01-03 | 8.48 | 8.54 | 8.02 | 8.12 | 8.12 | qfq | 22,183,701 | 181,857,458 | -2.64% |
| 2025-01-02 | 8.05 | 8.85 | 7.97 | 8.34 | 8.34 | qfq | 28,227,100 | 237,516,664 | 3.60% |
| 2024-12-31 | 8.39 | 8.44 | 8.04 | 8.05 | 8.05 | qfq | 12,312,420 | 100,995,186 | -3.48% |
| 2024-12-30 | 8.36 | 8.44 | 8.11 | 8.34 | 8.34 | qfq | 11,426,800 | 94,376,880 | -0.71% |
| 2024-12-27 | 8.25 | 8.58 | 8.18 | 8.40 | 8.40 | qfq | 16,155,600 | 136,266,028 | 1.82% |
| 2024-12-26 | 8.17 | 8.34 | 8.14 | 8.25 | 8.25 | qfq | 11,655,900 | 96,264,261 | 0.86% |
| 2024-12-25 | 8.45 | 8.45 | 7.95 | 8.18 | 8.18 | qfq | 18,216,820 | 148,330,676 | -3.08% |
| 2024-12-24 | 8.51 | 8.57 | 8.29 | 8.44 | 8.44 | qfq | 18,715,636 | 157,038,527 | -0.47% |
| 2024-12-23 | 9.33 | 9.34 | 8.45 | 8.48 | 8.48 | qfq | 33,975,471 | 297,727,330 | -9.50% |
| 2024-12-20 | 9.31 | 9.48 | 9.27 | 9.37 | 9.37 | qfq | 21,542,365 | 202,056,660 | 0.21% |
| 2024-12-19 | 9.23 | 9.53 | 9.15 | 9.35 | 9.35 | qfq | 28,394,200 | 263,510,495 | -0.85% |
| 2024-12-18 | 9.22 | 9.78 | 9.22 | 9.43 | 9.43 | qfq | 37,910,801 | 359,807,286 | 1.18% |
| 2024-12-17 | 10.05 | 10.05 | 9.31 | 9.32 | 9.32 | qfq | 39,744,727 | 377,970,950 | -6.61% |
| 2024-12-16 | 10.34 | 10.48 | 9.90 | 9.98 | 9.98 | qfq | 59,792,832 | 601,894,257 | -5.13% |
| 2024-12-13 | 10.88 | 11.32 | 10.50 | 10.52 | 10.52 | qfq | 116,009,821 | 1,250,256,157 | 2.04% |
| 2024-12-12 | 9.38 | 10.31 | 9.37 | 10.31 | 10.31 | qfq | 41,071,350 | 413,822,793 | 10.03% |
| 2024-12-11 | 9.22 | 9.37 | 9.21 | 9.37 | 9.37 | qfq | 17,319,555 | 161,342,040 | 1.85% |
| 2024-12-10 | 9.48 | 9.54 | 9.19 | 9.20 | 9.20 | qfq | 24,274,000 | 226,750,677 | 0.22% |
| 2024-12-09 | 9.20 | 9.40 | 9.08 | 9.18 | 9.18 | qfq | 18,551,391 | 170,900,105 | -0.33% |
| 2024-12-06 | 9.17 | 9.33 | 9.00 | 9.21 | 9.21 | qfq | 20,519,300 | 188,559,347 | -0.11% |
| 2024-12-05 | 8.95 | 9.28 | 8.95 | 9.22 | 9.22 | qfq | 17,088,300 | 156,599,991 | 2.33% |
| 2024-12-04 | 9.33 | 9.33 | 8.98 | 9.01 | 9.01 | qfq | 19,795,800 | 180,860,005 | -3.43% |
| 2024-12-03 | 9.30 | 9.54 | 9.22 | 9.33 | 9.33 | qfq | 26,093,191 | 243,901,165 | -0.21% |
| 2024-12-02 | 9.20 | 9.38 | 9.05 | 9.35 | 9.35 | qfq | 30,100,091 | 279,596,071 | 1.30% |
| 2024-11-29 | 8.83 | 9.41 | 8.83 | 9.23 | 9.23 | qfq | 40,275,500 | 371,647,102 | 4.53% |
| 2024-11-28 | 8.85 | 9.09 | 8.76 | 8.83 | 8.83 | qfq | 23,493,306 | 210,069,503 | 1.73% |
| 2024-11-27 | 8.50 | 8.68 | 8.21 | 8.68 | 8.68 | qfq | 16,724,000 | 140,878,115 | 1.64% |
| 2024-11-26 | 8.62 | 8.82 | 8.52 | 8.54 | 8.54 | qfq | 15,916,782 | 137,940,565 | -1.84% |
| 2024-11-25 | 8.89 | 8.95 | 8.50 | 8.70 | 8.70 | qfq | 22,332,900 | 193,658,159 | -2.79% |
| 2024-11-22 | 9.23 | 9.48 | 8.86 | 8.95 | 8.95 | qfq | 32,055,300 | 295,198,595 | -2.93% |
| 2024-11-21 | 8.89 | 9.27 | 8.82 | 9.22 | 9.22 | qfq | 30,465,262 | 275,995,165 | 3.71% |
| 2024-11-20 | 8.73 | 8.95 | 8.66 | 8.89 | 8.89 | qfq | 19,850,692 | 175,344,829 | 1.14% |
| 2024-11-19 | 8.68 | 8.79 | 8.37 | 8.79 | 8.79 | qfq | 23,160,332 | 198,688,940 | 2.21% |
| 2024-11-18 | 9.25 | 9.35 | 8.53 | 8.60 | 8.60 | qfq | 33,551,900 | 296,574,165 | -7.43% |
| 2024-11-15 | 9.30 | 9.68 | 9.25 | 9.29 | 9.29 | qfq | 36,976,483 | 349,770,827 | -0.11% |
| 2024-11-14 | 9.74 | 9.87 | 9.28 | 9.30 | 9.30 | qfq | 38,092,992 | 362,341,248 | -4.71% |
| 2024-11-13 | 10.20 | 10.32 | 9.66 | 9.76 | 9.76 | qfq | 68,953,026 | 684,853,910 | -8.44% |
| 2024-11-12 | 10.10 | 10.66 | 10.10 | 10.66 | 10.66 | qfq | 84,077,684 | 885,223,357 | 10.01% |
| 2024-11-11 | 9.15 | 9.87 | 9.00 | 9.69 | 9.69 | qfq | 52,493,972 | 494,917,658 | 5.67% |
| 2024-11-08 | 9.58 | 9.60 | 9.11 | 9.17 | 9.17 | qfq | 36,778,435 | 341,953,104 | -2.13% |
| 2024-11-07 | 9.03 | 9.40 | 8.91 | 9.37 | 9.37 | qfq | 41,026,114 | 380,908,655 | 3.77% |
| 2024-11-06 | 9.05 | 9.27 | 8.94 | 9.03 | 9.03 | qfq | 34,033,049 | 309,805,489 | -0.11% |
| 2024-11-05 | 8.80 | 9.09 | 8.70 | 9.04 | 9.04 | qfq | 30,854,403 | 277,507,846 | 4.03% |
| 2024-11-04 | 8.52 | 8.69 | 8.52 | 8.69 | 8.69 | qfq | 19,193,900 | 165,129,141 | 1.64% |
| 2024-11-01 | 9.05 | 9.10 | 8.52 | 8.55 | 8.55 | qfq | 32,408,898 | 283,733,585 | -6.76% |
| 2024-10-31 | 8.82 | 9.34 | 8.73 | 9.17 | 9.17 | qfq | 47,140,771 | 430,097,288 | 3.97% |
| 2024-10-30 | 8.85 | 8.99 | 8.70 | 8.82 | 8.82 | qfq | 35,309,498 | 311,613,698 | -2.33% |
| 2024-10-29 | 9.45 | 9.59 | 9.03 | 9.03 | 9.03 | qfq | 51,824,981 | 482,400,492 | -6.33% |
| 2024-10-28 | 8.95 | 9.98 | 8.88 | 9.64 | 9.64 | qfq | 71,592,441 | 667,663,935 | 4.22% |
| 2024-10-25 | 8.84 | 9.60 | 8.59 | 9.25 | 9.25 | qfq | 92,549,351 | 831,750,792 | 4.64% |
| 2024-10-24 | 8.19 | 8.84 | 8.15 | 8.84 | 8.84 | qfq | 42,943,776 | 374,642,702 | 9.95% |
| 2024-10-23 | 7.96 | 8.29 | 7.95 | 8.04 | 8.04 | qfq | 33,750,274 | 274,082,238 | 1.39% |
| 2024-10-22 | 8.07 | 8.07 | 7.80 | 7.93 | 7.93 | qfq | 22,780,845 | 180,879,498 | -1.86% |
| 2024-10-21 | 7.95 | 8.12 | 7.93 | 8.08 | 8.08 | qfq | 25,671,094 | 206,428,650 | 1.76% |
| 2024-10-18 | 7.67 | 8.11 | 7.61 | 7.94 | 7.94 | qfq | 27,663,487 | 217,931,078 | 2.98% |
| 2024-10-17 | 7.80 | 7.96 | 7.71 | 7.71 | 7.71 | qfq | 20,600,682 | 161,250,484 | -1.15% |
| 2024-10-16 | 7.83 | 8.06 | 7.71 | 7.80 | 7.80 | qfq | 28,237,926 | 221,943,195 | -2.74% |
| 2024-10-15 | 8.05 | 8.44 | 7.85 | 8.02 | 8.02 | qfq | 36,460,710 | 298,779,246 | -0.62% |
| 2024-10-14 | 7.97 | 8.10 | 7.71 | 8.07 | 8.07 | qfq | 27,152,898 | 215,424,163 | 1.38% |
| 2024-10-11 | 7.92 | 8.20 | 7.71 | 7.96 | 7.96 | qfq | 30,504,197 | 243,471,999 | -0.62% |
| 2024-10-10 | 8.10 | 8.43 | 7.81 | 8.01 | 8.01 | qfq | 34,605,732 | 280,055,734 | -2.91% |
| 2024-10-09 | 8.89 | 9.10 | 8.25 | 8.25 | 8.25 | qfq | 50,809,200 | 439,011,418 | -10.03% |
| 2024-10-08 | 9.17 | 9.17 | 8.20 | 9.17 | 9.17 | qfq | 75,343,768 | 670,328,252 | 9.95% |
| 2024-09-30 | 8.08 | 8.38 | 7.84 | 8.34 | 8.34 | qfq | 69,539,552 | 565,349,119 | 8.88% |
| 2024-09-27 | 7.49 | 7.70 | 7.41 | 7.66 | 7.66 | qfq | 42,120,226 | 318,303,402 | 3.37% |
| 2024-09-26 | 7.20 | 7.47 | 7.19 | 7.41 | 7.41 | qfq | 50,745,828 | 372,947,906 | 0.14% |
| 2024-09-25 | 7.25 | 7.90 | 7.25 | 7.40 | 7.40 | qfq | 78,197,279 | 584,026,918 | 2.92% |
| 2024-09-24 | 6.64 | 7.29 | 6.60 | 7.19 | 7.19 | qfq | 67,423,232 | 467,843,649 | 8.45% |
| 2024-09-23 | 6.60 | 6.74 | 6.48 | 6.63 | 6.63 | qfq | 29,630,329 | 196,380,923 | 0.45% |
| 2024-09-20 | 6.60 | 6.73 | 6.57 | 6.60 | 6.60 | qfq | 34,349,774 | 227,620,200 | -1.49% |
| 2024-09-19 | 6.55 | 6.87 | 6.43 | 6.70 | 6.70 | qfq | 53,702,544 | 356,963,349 | 0.45% |
| 2024-09-18 | 6.30 | 6.76 | 6.12 | 6.67 | 6.67 | qfq | 52,934,998 | 343,933,601 | 3.73% |
| 2024-09-13 | 6.26 | 6.54 | 6.15 | 6.43 | 6.43 | qfq | 41,002,309 | 262,039,425 | 1.90% |
| 2024-09-12 | 6.29 | 6.42 | 6.22 | 6.31 | 6.31 | qfq | 42,081,386 | 265,793,081 | -2.62% |
| 2024-09-11 | 6.48 | 6.69 | 6.48 | 6.48 | 6.48 | qfq | 64,065,516 | 417,002,812 | -10.00% |
| 2024-09-10 | 8.00 | 8.47 | 6.94 | 7.20 | 7.20 | qfq | 104,436,843 | 799,464,832 | -6.49% |
| 2024-09-09 | 6.72 | 7.70 | 6.68 | 7.70 | 7.70 | qfq | 41,021,913 | 302,330,529 | 10.00% |
| 2024-09-06 | 6.88 | 7.00 | 6.71 | 7.00 | 7.00 | qfq | 46,605,052 | 324,175,815 | 10.06% |
| 2024-09-05 | 5.86 | 6.36 | 5.84 | 6.36 | 6.36 | qfq | 16,682,044 | 105,025,375 | 10.03% |
| 2024-09-04 | 5.78 | 5.88 | 5.76 | 5.78 | 5.78 | qfq | 4,116,800 | 23,926,075 | -0.52% |
| 2024-09-03 | 5.88 | 5.89 | 5.78 | 5.81 | 5.81 | qfq | 4,740,885 | 27,639,805 | -0.34% |
| 2024-09-02 | 5.97 | 6.01 | 5.80 | 5.83 | 5.83 | qfq | 5,642,700 | 33,241,465 | -2.83% |
| 2024-08-30 | 5.75 | 6.04 | 5.71 | 6.00 | 6.00 | qfq | 8,507,700 | 50,688,388 | 4.17% |
| 2024-08-29 | 5.68 | 5.77 | 5.64 | 5.76 | 5.76 | qfq | 4,388,100 | 25,082,244 | 1.05% |
| 2024-08-28 | 5.68 | 5.80 | 5.55 | 5.70 | 5.70 | qfq | 4,983,901 | 28,413,789 | 0.71% |
| 2024-08-27 | 5.83 | 5.89 | 5.61 | 5.66 | 5.66 | qfq | 4,861,100 | 27,778,202 | -2.75% |
| 2024-08-26 | 5.68 | 5.84 | 5.65 | 5.82 | 5.82 | qfq | 4,624,700 | 26,778,819 | 1.75% |
| 2024-08-23 | 5.71 | 5.78 | 5.66 | 5.72 | 5.72 | qfq | 4,399,100 | 25,157,989 | 0.18% |
| 2024-08-22 | 5.82 | 5.90 | 5.70 | 5.71 | 5.71 | qfq | 5,271,557 | 30,448,423 | -2.23% |
| 2024-08-21 | 5.91 | 5.96 | 5.78 | 5.84 | 5.84 | qfq | 5,881,800 | 34,455,056 | -1.18% |
| 2024-08-20 | 5.97 | 6.04 | 5.85 | 5.91 | 5.91 | qfq | 8,472,100 | 50,179,091 | -2.31% |
| 2024-08-19 | 5.93 | 6.25 | 5.90 | 6.05 | 6.05 | qfq | 12,349,400 | 75,145,986 | 2.02% |
| 2024-08-16 | 6.07 | 6.11 | 5.93 | 5.93 | 5.93 | qfq | 4,598,000 | 27,572,943 | -2.47% |
| 2024-08-15 | 5.96 | 6.15 | 5.94 | 6.08 | 6.08 | qfq | 5,491,600 | 33,310,475 | 1.67% |
| 2024-08-14 | 6.00 | 6.07 | 5.96 | 5.98 | 5.98 | qfq | 3,907,700 | 23,519,308 | -0.66% |
| 2024-08-13 | 5.96 | 6.04 | 5.90 | 6.02 | 6.02 | qfq | 4,583,800 | 27,356,849 | 0.50% |
| 2024-08-12 | 6.10 | 6.13 | 5.97 | 5.99 | 5.99 | qfq | 5,813,900 | 35,066,388 | -2.44% |
| 2024-08-09 | 6.28 | 6.28 | 6.14 | 6.14 | 6.14 | qfq | 5,662,000 | 35,129,220 | -1.44% |
| 2024-08-08 | 6.19 | 6.30 | 6.10 | 6.23 | 6.23 | qfq | 6,384,300 | 39,538,942 | 0.65% |
| 2024-08-07 | 6.19 | 6.23 | 6.14 | 6.19 | 6.19 | qfq | 6,421,700 | 39,722,107 | -0.48% |
| 2024-08-06 | 6.09 | 6.23 | 6.08 | 6.22 | 6.22 | qfq | 8,560,500 | 52,559,404 | 2.30% |
| 2024-08-05 | 6.19 | 6.32 | 6.05 | 6.08 | 6.08 | qfq | 13,804,100 | 85,403,712 | -2.56% |
| 2024-08-02 | 6.13 | 6.53 | 6.10 | 6.24 | 6.24 | qfq | 18,468,293 | 116,838,970 | 1.13% |
| 2024-08-01 | 6.19 | 6.23 | 6.12 | 6.17 | 6.17 | qfq | 6,624,700 | 40,826,868 | -0.32% |
| 2024-07-31 | 5.93 | 6.19 | 5.90 | 6.19 | 6.19 | qfq | 10,751,001 | 65,626,267 | 4.21% |
| 2024-07-30 | 5.86 | 6.02 | 5.80 | 5.94 | 5.94 | qfq | 7,749,701 | 45,988,988 | 1.02% |
| 2024-07-29 | 5.70 | 5.89 | 5.69 | 5.88 | 5.88 | qfq | 7,490,700 | 43,650,633 | 2.26% |
| 2024-07-26 | 5.61 | 5.79 | 5.61 | 5.75 | 5.75 | qfq | 5,936,600 | 34,071,911 | 1.59% |
| 2024-07-25 | 5.57 | 5.68 | 5.53 | 5.66 | 5.66 | qfq | 8,084,800 | 45,430,202 | 2.35% |
| 2024-07-24 | 5.67 | 5.67 | 5.50 | 5.53 | 5.53 | qfq | 7,265,200 | 40,411,149 | -1.95% |
| 2024-07-23 | 5.70 | 5.83 | 5.63 | 5.64 | 5.64 | qfq | 5,901,639 | 33,923,468 | -1.23% |
| 2024-07-22 | 5.66 | 5.77 | 5.62 | 5.71 | 5.71 | qfq | 4,764,640 | 27,214,377 | 0.71% |
| 2024-07-19 | 5.59 | 5.69 | 5.54 | 5.67 | 5.67 | qfq | 5,387,171 | 30,322,079 | 0.71% |
| 2024-07-18 | 5.62 | 5.68 | 5.52 | 5.63 | 5.63 | qfq | 5,967,100 | 33,382,463 | -0.88% |
| 2024-07-17 | 5.69 | 5.75 | 5.61 | 5.68 | 5.68 | qfq | 5,940,400 | 33,762,768 | 0.53% |
| 2024-07-16 | 5.69 | 5.73 | 5.62 | 5.65 | 5.65 | qfq | 4,696,600 | 26,558,309 | -0.35% |
| 2024-07-15 | 5.84 | 5.89 | 5.65 | 5.67 | 5.67 | qfq | 5,996,682 | 34,269,008 | -2.74% |
| 2024-07-12 | 5.86 | 5.92 | 5.79 | 5.83 | 5.83 | qfq | 6,998,682 | 41,028,145 | -0.51% |
| 2024-07-11 | 5.64 | 5.89 | 5.64 | 5.86 | 5.86 | qfq | 9,894,800 | 57,293,482 | 4.83% |
| 2024-07-10 | 5.58 | 5.67 | 5.49 | 5.59 | 5.59 | qfq | 8,569,630 | 47,816,312 | -2.44% |
| 2024-07-09 | 5.69 | 5.74 | 5.53 | 5.73 | 5.73 | qfq | 8,581,530 | 48,469,140 | 0.70% |
| 2024-07-08 | 5.90 | 5.91 | 5.67 | 5.69 | 5.69 | qfq | 9,261,807 | 53,369,858 | -4.21% |
| 2024-07-05 | 5.87 | 6.01 | 5.72 | 5.94 | 5.94 | qfq | 10,312,270 | 60,927,977 | 1.37% |
| 2024-07-04 | 6.20 | 6.29 | 5.86 | 5.86 | 5.86 | qfq | 13,255,982 | 79,640,747 | -5.33% |
| 2024-07-03 | 6.12 | 6.62 | 6.12 | 6.19 | 6.19 | qfq | 17,376,247 | 109,654,664 | -0.32% |
| 2024-07-02 | 5.93 | 6.37 | 5.90 | 6.21 | 6.21 | qfq | 18,795,639 | 115,855,636 | 4.72% |
| 2024-07-01 | 5.98 | 6.03 | 5.81 | 5.93 | 5.93 | qfq | 7,549,282 | 44,410,131 | -0.17% |
| 2024-06-28 | 6.05 | 6.15 | 5.92 | 5.94 | 5.94 | qfq | 9,313,100 | 56,239,978 | -2.46% |
| 2024-06-27 | 6.20 | 6.24 | 6.09 | 6.09 | 6.09 | qfq | 8,039,757 | 49,502,569 | -2.09% |
| 2024-06-26 | 5.92 | 6.22 | 5.86 | 6.22 | 6.22 | qfq | 9,228,700 | 55,918,466 | 4.54% |
| 2024-06-25 | 6.00 | 6.04 | 5.88 | 5.95 | 5.95 | qfq | 6,171,900 | 36,731,674 | -0.17% |
| 2024-06-24 | 6.15 | 6.15 | 5.88 | 5.96 | 5.96 | qfq | 8,946,167 | 53,612,426 | -3.40% |
| 2024-06-21 | 6.13 | 6.25 | 6.03 | 6.17 | 6.17 | qfq | 6,676,371 | 41,062,465 | 0.65% |
| 2024-06-20 | 6.34 | 6.35 | 6.12 | 6.13 | 6.13 | qfq | 9,408,930 | 58,478,604 | -4.07% |
| 2024-06-19 | 6.42 | 6.62 | 6.35 | 6.39 | 6.39 | qfq | 11,970,222 | 77,752,435 | -0.16% |
| 2024-06-18 | 6.22 | 6.41 | 6.18 | 6.40 | 6.40 | qfq | 8,547,763 | 54,231,631 | 2.73% |
| 2024-06-17 | 6.29 | 6.36 | 6.21 | 6.23 | 6.23 | qfq | 6,860,131 | 43,008,782 | -1.11% |
| 2024-06-14 | 6.28 | 6.35 | 6.21 | 6.30 | 6.30 | qfq | 5,981,100 | 37,544,155 | -0.16% |
| 2024-06-13 | 6.37 | 6.45 | 6.29 | 6.31 | 6.31 | qfq | 6,733,700 | 42,662,684 | -1.25% |
| 2024-06-12 | 6.34 | 6.43 | 6.30 | 6.39 | 6.39 | qfq | 8,344,924 | 53,272,432 | 0.79% |
| 2024-06-11 | 6.20 | 6.38 | 6.10 | 6.34 | 6.34 | qfq | 11,358,800 | 71,335,558 | 1.44% |
| 2024-06-07 | 6.04 | 6.26 | 6.04 | 6.25 | 6.25 | qfq | 16,737,201 | 103,251,039 | 4.69% |
| 2024-06-06 | 6.25 | 6.32 | 5.88 | 5.97 | 5.97 | qfq | 21,134,819 | 127,537,159 | -5.39% |
| 2024-06-05 | 6.44 | 6.50 | 6.31 | 6.31 | 6.31 | qfq | 11,255,446 | 71,819,257 | -2.47% |
| 2024-06-04 | 6.40 | 6.65 | 6.25 | 6.47 | 6.47 | qfq | 22,010,553 | 141,737,617 | -1.52% |
| 2024-06-03 | 7.09 | 7.25 | 6.54 | 6.57 | 6.57 | qfq | 34,762,499 | 237,059,488 | -2.81% |
| 2024-05-31 | 6.51 | 6.83 | 6.51 | 6.76 | 6.76 | qfq | 15,706,856 | 105,195,308 | 4.00% |
| 2024-05-30 | 6.63 | 6.65 | 6.42 | 6.50 | 6.50 | qfq | 13,892,191 | 90,563,016 | -2.11% |
| 2024-05-29 | 6.67 | 6.99 | 6.49 | 6.64 | 6.64 | qfq | 21,964,693 | 146,787,931 | -0.60% |
| 2024-05-28 | 6.76 | 6.82 | 6.65 | 6.68 | 6.68 | qfq | 5,230,912 | 35,110,191 | -1.33% |
| 2024-05-27 | 6.89 | 6.91 | 6.63 | 6.77 | 6.77 | qfq | 6,539,600 | 43,994,615 | -1.17% |
| 2024-05-24 | 6.91 | 7.01 | 6.84 | 6.85 | 6.85 | qfq | 6,071,958 | 41,902,062 | -1.30% |
| 2024-05-23 | 7.14 | 7.14 | 6.93 | 6.94 | 6.94 | qfq | 6,843,151 | 47,887,712 | -3.07% |
| 2024-05-22 | 7.14 | 7.22 | 7.12 | 7.16 | 7.16 | qfq | 4,154,401 | 29,783,222 | 0.14% |
| 2024-05-21 | 7.29 | 7.30 | 7.10 | 7.15 | 7.15 | qfq | 5,995,900 | 42,933,587 | -1.79% |
| 2024-05-20 | 7.38 | 7.48 | 7.26 | 7.28 | 7.28 | qfq | 7,644,100 | 56,247,981 | -1.49% |
| 2024-05-17 | 7.34 | 7.44 | 7.25 | 7.39 | 7.39 | qfq | 6,891,042 | 50,617,803 | 0.68% |
| 2024-05-16 | 7.18 | 7.42 | 7.16 | 7.34 | 7.34 | qfq | 8,161,742 | 59,689,499 | 2.23% |
| 2024-05-15 | 7.20 | 7.29 | 7.16 | 7.18 | 7.18 | qfq | 6,490,030 | 46,817,674 | -1.51% |
| 2024-05-14 | 7.07 | 7.29 | 7.04 | 7.29 | 7.29 | qfq | 10,322,400 | 74,133,982 | 3.99% |
| 2024-05-13 | 7.16 | 7.17 | 6.97 | 7.01 | 7.01 | qfq | 7,566,100 | 53,216,536 | -2.77% |
| 2024-05-10 | 7.37 | 7.46 | 7.19 | 7.21 | 7.21 | qfq | 7,193,251 | 52,207,812 | -2.04% |
| 2024-05-09 | 7.35 | 7.48 | 7.33 | 7.36 | 7.36 | qfq | 6,071,451 | 44,971,810 | 0.41% |
| 2024-05-08 | 7.49 | 7.49 | 7.31 | 7.33 | 7.33 | qfq | 6,103,419 | 45,020,524 | -2.14% |
| 2024-05-07 | 7.55 | 7.56 | 7.41 | 7.49 | 7.49 | qfq | 8,419,099 | 63,003,413 | -0.53% |
| 2024-05-06 | 7.52 | 7.67 | 7.50 | 7.53 | 7.53 | qfq | 8,641,534 | 65,443,569 | 0.80% |
| 2024-04-30 | 7.58 | 7.68 | 7.34 | 7.47 | 7.47 | qfq | 13,288,900 | 99,477,665 | -2.86% |
| 2024-04-29 | 7.38 | 7.70 | 7.38 | 7.69 | 7.69 | qfq | 11,409,790 | 86,990,224 | 4.48% |
| 2024-04-26 | 7.19 | 7.37 | 7.14 | 7.36 | 7.36 | qfq | 11,828,802 | 86,234,457 | 2.51% |
| 2024-04-25 | 7.25 | 7.33 | 7.15 | 7.18 | 7.18 | qfq | 9,663,658 | 69,823,877 | -1.51% |
| 2024-04-24 | 7.12 | 7.45 | 7.09 | 7.29 | 7.29 | qfq | 16,068,630 | 116,818,217 | 3.26% |
| 2024-04-23 | 6.89 | 7.15 | 6.87 | 7.06 | 7.06 | qfq | 10,882,730 | 76,671,324 | 2.47% |
| 2024-04-22 | 6.85 | 6.98 | 6.63 | 6.89 | 6.89 | qfq | 8,886,500 | 60,847,917 | 0.44% |
| 2024-04-19 | 6.97 | 7.02 | 6.81 | 6.86 | 6.86 | qfq | 8,683,536 | 59,728,643 | -1.58% |
| 2024-04-18 | 7.19 | 7.19 | 6.88 | 6.97 | 6.97 | qfq | 10,595,188 | 74,391,430 | -1.69% |
| 2024-04-17 | 6.55 | 7.10 | 6.55 | 7.09 | 7.09 | qfq | 14,946,388 | 103,786,667 | 8.41% |
| 2024-04-16 | 7.13 | 7.15 | 6.51 | 6.54 | 6.54 | qfq | 17,147,649 | 115,285,451 | -8.27% |
| 2024-04-15 | 7.62 | 7.67 | 7.02 | 7.13 | 7.13 | qfq | 17,061,236 | 123,662,721 | -6.80% |
| 2024-04-12 | 7.75 | 7.78 | 7.64 | 7.65 | 7.65 | qfq | 8,274,507 | 63,935,599 | -0.39% |
| 2024-04-11 | 7.69 | 7.80 | 7.61 | 7.68 | 7.68 | qfq | 8,542,900 | 65,867,841 | -1.54% |
| 2024-04-10 | 8.03 | 8.18 | 7.68 | 7.80 | 7.80 | qfq | 12,332,762 | 97,342,538 | -2.26% |
| 2024-04-09 | 7.83 | 7.99 | 7.83 | 7.98 | 7.98 | qfq | 6,677,800 | 52,938,378 | 1.92% |
| 2024-04-08 | 8.05 | 8.11 | 7.83 | 7.83 | 7.83 | qfq | 8,282,600 | 65,878,576 | -3.45% |
| 2024-04-03 | 8.26 | 8.26 | 7.98 | 8.11 | 8.11 | qfq | 9,581,485 | 77,547,486 | -1.70% |
| 2024-04-02 | 8.30 | 8.32 | 8.16 | 8.25 | 8.25 | qfq | 9,043,770 | 74,437,625 | -0.84% |
| 2024-04-01 | 8.20 | 8.33 | 8.20 | 8.32 | 8.32 | qfq | 8,774,124 | 72,739,312 | 2.09% |
| 2024-03-29 | 8.08 | 8.16 | 7.98 | 8.15 | 8.15 | qfq | 8,344,700 | 67,497,943 | 0.74% |
| 2024-03-28 | 7.87 | 8.19 | 7.84 | 8.09 | 8.09 | qfq | 11,099,062 | 89,473,127 | 2.80% |
| 2024-03-27 | 8.35 | 8.36 | 7.85 | 7.87 | 7.87 | qfq | 13,837,012 | 111,511,627 | -5.64% |
| 2024-03-26 | 8.45 | 8.54 | 8.23 | 8.34 | 8.34 | qfq | 11,046,947 | 92,621,093 | -1.30% |
| 2024-03-25 | 8.70 | 8.81 | 8.42 | 8.45 | 8.45 | qfq | 11,703,778 | 101,096,513 | -3.43% |
| 2024-03-22 | 8.92 | 8.95 | 8.68 | 8.75 | 8.75 | qfq | 12,599,436 | 110,646,505 | -2.23% |
| 2024-03-21 | 8.90 | 9.05 | 8.83 | 8.95 | 8.95 | qfq | 15,062,319 | 134,585,780 | 0.90% |
| 2024-03-20 | 8.78 | 8.91 | 8.75 | 8.87 | 8.87 | qfq | 11,317,048 | 100,226,080 | 0.91% |
| 2024-03-19 | 8.86 | 8.87 | 8.79 | 8.79 | 8.79 | qfq | 12,254,695 | 108,064,512 | -1.01% |
| 2024-03-18 | 8.80 | 8.88 | 8.74 | 8.88 | 8.88 | qfq | 13,938,607 | 123,083,535 | 1.37% |
| 2024-03-15 | 8.76 | 8.78 | 8.57 | 8.76 | 8.76 | qfq | 13,051,098 | 113,706,887 | 0.57% |
| 2024-03-14 | 8.77 | 8.83 | 8.62 | 8.71 | 8.71 | qfq | 15,114,672 | 132,140,610 | -0.57% |
| 2024-03-13 | 8.66 | 8.83 | 8.60 | 8.76 | 8.76 | qfq | 17,892,398 | 156,375,224 | 1.04% |
| 2024-03-12 | 8.56 | 8.70 | 8.45 | 8.67 | 8.67 | qfq | 18,071,970 | 155,568,960 | 2.36% |
| 2024-03-11 | 8.32 | 8.48 | 8.25 | 8.47 | 8.47 | qfq | 11,710,616 | 98,251,155 | 1.80% |
| 2024-03-08 | 8.35 | 8.41 | 8.23 | 8.32 | 8.32 | qfq | 12,100,963 | 100,579,256 | 0.00% |
| 2024-03-07 | 8.77 | 8.77 | 8.31 | 8.32 | 8.32 | qfq | 22,755,744 | 193,778,935 | -4.04% |
| 2024-03-06 | 8.50 | 8.70 | 8.35 | 8.67 | 8.67 | qfq | 24,223,558 | 206,301,367 | 0.81% |
| 2024-03-05 | 8.68 | 8.92 | 8.48 | 8.60 | 8.60 | qfq | 30,461,407 | 264,326,983 | -1.71% |
| 2024-03-04 | 8.62 | 8.96 | 8.48 | 8.75 | 8.75 | qfq | 27,298,219 | 237,519,977 | 1.86% |
| 2024-03-01 | 8.58 | 8.68 | 8.40 | 8.59 | 8.59 | qfq | 18,477,650 | 157,598,378 | 0.35% |
| 2024-02-29 | 8.38 | 8.63 | 8.32 | 8.56 | 8.56 | qfq | 23,980,807 | 203,246,323 | 4.52% |
| 2024-02-28 | 8.89 | 9.02 | 8.18 | 8.19 | 8.19 | qfq | 31,010,680 | 268,775,072 | -7.77% |
| 2024-02-27 | 8.47 | 8.91 | 8.47 | 8.88 | 8.88 | qfq | 23,316,442 | 202,836,650 | 3.74% |
| 2024-02-26 | 8.50 | 8.76 | 8.38 | 8.56 | 8.56 | qfq | 28,898,876 | 246,899,759 | 0.47% |
| 2024-02-23 | 8.09 | 8.76 | 8.08 | 8.52 | 8.52 | qfq | 31,872,086 | 268,462,992 | 5.45% |
| 2024-02-22 | 7.79 | 8.09 | 7.79 | 8.08 | 8.08 | qfq | 15,273,114 | 122,293,106 | 2.93% |
| 2024-02-21 | 7.69 | 8.09 | 7.59 | 7.85 | 7.85 | qfq | 20,073,272 | 158,294,614 | 2.35% |
| 2024-02-20 | 7.72 | 7.72 | 7.45 | 7.67 | 7.67 | qfq | 13,911,060 | 105,331,923 | 0.52% |
| 2024-02-19 | 7.61 | 7.76 | 7.43 | 7.63 | 7.63 | qfq | 23,458,661 | 177,943,057 | 2.14% |
| 2024-02-08 | 6.74 | 7.47 | 6.73 | 7.47 | 7.47 | qfq | 25,657,747 | 184,278,031 | 9.85% |
| 2024-02-07 | 6.70 | 7.03 | 6.57 | 6.80 | 6.80 | qfq | 25,218,581 | 172,827,402 | 2.41% |
| 2024-02-06 | 6.68 | 6.88 | 6.02 | 6.64 | 6.64 | qfq | 26,037,374 | 166,601,492 | 0.30% |
| 2024-02-05 | 7.21 | 7.35 | 6.62 | 6.62 | 6.62 | qfq | 20,754,101 | 140,385,205 | -9.93% |
| 2024-02-02 | 7.79 | 8.00 | 7.05 | 7.35 | 7.35 | qfq | 17,691,202 | 133,085,475 | -6.01% |
| 2024-02-01 | 7.90 | 8.07 | 7.71 | 7.82 | 7.82 | qfq | 13,505,900 | 106,704,903 | -1.64% |
| 2024-01-31 | 8.31 | 8.46 | 7.95 | 7.95 | 7.95 | qfq | 14,969,000 | 122,165,690 | -5.47% |
| 2024-01-30 | 8.57 | 8.75 | 8.39 | 8.41 | 8.41 | qfq | 12,590,405 | 107,768,970 | -2.32% |
| 2024-01-29 | 9.05 | 9.06 | 8.61 | 8.61 | 8.61 | qfq | 17,765,898 | 155,427,923 | -4.55% |
| 2024-01-26 | 8.82 | 9.19 | 8.80 | 9.02 | 9.02 | qfq | 22,898,800 | 207,355,903 | 1.23% |
| 2024-01-25 | 8.65 | 8.95 | 8.57 | 8.91 | 8.91 | qfq | 22,448,088 | 197,211,118 | 1.71% |
| 2024-01-24 | 8.54 | 8.77 | 8.24 | 8.76 | 8.76 | qfq | 21,384,120 | 182,805,243 | 3.42% |
| 2024-01-23 | 8.36 | 8.52 | 8.21 | 8.47 | 8.47 | qfq | 15,867,298 | 133,507,834 | 1.32% |
| 2024-01-22 | 8.99 | 8.99 | 8.26 | 8.36 | 8.36 | qfq | 17,785,328 | 153,740,456 | -7.11% |
| 2024-01-19 | 9.20 | 9.22 | 9.00 | 9.00 | 9.00 | qfq | 10,120,200 | 92,047,876 | -2.60% |
| 2024-01-18 | 9.27 | 9.29 | 8.97 | 9.24 | 9.24 | qfq | 16,922,200 | 154,437,152 | -1.28% |
| 2024-01-17 | 9.53 | 9.64 | 9.35 | 9.36 | 9.36 | qfq | 10,589,100 | 100,522,212 | -3.21% |
| 2024-01-16 | 9.74 | 9.82 | 9.50 | 9.67 | 9.67 | qfq | 12,705,862 | 122,065,872 | -1.33% |
| 2024-01-15 | 9.70 | 9.88 | 9.61 | 9.80 | 9.80 | qfq | 10,399,190 | 101,559,664 | 0.93% |
| 2024-01-12 | 9.90 | 9.96 | 9.71 | 9.71 | 9.71 | qfq | 12,303,974 | 120,956,831 | -2.61% |
| 2024-01-11 | 9.78 | 10.13 | 9.78 | 9.97 | 9.97 | qfq | 13,198,827 | 130,981,535 | 2.15% |
| 2024-01-10 | 9.85 | 9.91 | 9.69 | 9.76 | 9.76 | qfq | 11,150,878 | 109,342,757 | -1.71% |
| 2024-01-09 | 9.99 | 10.07 | 9.83 | 9.93 | 9.93 | qfq | 10,479,047 | 104,249,156 | 0.30% |
| 2024-01-08 | 10.11 | 10.16 | 9.90 | 9.90 | 9.90 | qfq | 10,990,894 | 110,075,847 | -2.37% |
| 2024-01-05 | 10.41 | 10.42 | 10.11 | 10.14 | 10.14 | qfq | 12,298,063 | 126,254,174 | -2.31% |
| 2024-01-04 | 10.56 | 10.60 | 10.37 | 10.38 | 10.38 | qfq | 12,215,200 | 127,873,718 | -2.17% |
| 2024-01-03 | 10.50 | 10.64 | 10.45 | 10.61 | 10.61 | qfq | 12,136,100 | 128,194,806 | 0.38% |
| 2024-01-02 | 10.69 | 10.75 | 10.54 | 10.57 | 10.57 | qfq | 14,332,863 | 152,365,966 | -0.75% |
| 2023-12-29 | 10.45 | 10.66 | 10.43 | 10.65 | 10.65 | qfq | 17,597,337 | 186,329,324 | 1.43% |
| 2023-12-28 | 10.34 | 10.53 | 10.15 | 10.50 | 10.50 | qfq | 18,747,773 | 194,869,470 | 1.55% |
| 2023-12-27 | 10.17 | 10.37 | 10.09 | 10.34 | 10.34 | qfq | 17,855,770 | 182,992,000 | 1.67% |
| 2023-12-26 | 10.25 | 10.37 | 10.09 | 10.17 | 10.17 | qfq | 22,050,919 | 224,985,145 | -2.40% |
| 2023-12-25 | 10.54 | 10.81 | 10.34 | 10.42 | 10.42 | qfq | 31,321,892 | 329,754,409 | 0.19% |
| 2023-12-22 | 10.50 | 10.98 | 10.34 | 10.40 | 10.40 | qfq | 34,306,069 | 361,423,565 | -0.95% |
| 2023-12-21 | 10.40 | 10.54 | 10.30 | 10.50 | 10.50 | qfq | 12,585,000 | 131,428,637 | 0.19% |
| 2023-12-20 | 10.71 | 10.74 | 10.44 | 10.48 | 10.48 | qfq | 12,296,112 | 129,797,308 | -2.15% |
| 2023-12-19 | 10.77 | 10.83 | 10.59 | 10.71 | 10.71 | qfq | 11,496,490 | 123,141,506 | -0.93% |
| 2023-12-18 | 10.98 | 11.05 | 10.75 | 10.81 | 10.81 | qfq | 13,401,100 | 145,698,789 | -1.82% |
| 2023-12-15 | 11.17 | 11.26 | 10.95 | 11.01 | 11.01 | qfq | 22,017,397 | 243,368,122 | -1.43% |
| 2023-12-14 | 11.17 | 11.69 | 11.15 | 11.17 | 11.17 | qfq | 32,925,800 | 372,867,221 | 0.00% |
| 2023-12-13 | 11.28 | 11.36 | 11.16 | 11.17 | 11.17 | qfq | 11,473,537 | 129,066,809 | -1.24% |
| 2023-12-12 | 11.20 | 11.34 | 11.19 | 11.31 | 11.31 | qfq | 12,646,419 | 142,732,484 | 0.35% |
| 2023-12-11 | 11.03 | 11.28 | 11.02 | 11.27 | 11.27 | qfq | 19,008,388 | 212,454,538 | 1.62% |
| 2023-12-08 | 11.30 | 11.37 | 11.06 | 11.09 | 11.09 | qfq | 14,911,027 | 166,651,580 | -1.60% |
| 2023-12-07 | 11.21 | 11.38 | 11.17 | 11.27 | 11.27 | qfq | 13,737,633 | 154,667,187 | -0.18% |
| 2023-12-06 | 11.32 | 11.41 | 11.25 | 11.29 | 11.29 | qfq | 12,261,307 | 138,724,418 | -0.53% |
| 2023-12-05 | 11.67 | 11.67 | 11.33 | 11.35 | 11.35 | qfq | 15,990,777 | 183,443,575 | -2.74% |
| 2023-12-04 | 11.76 | 11.88 | 11.58 | 11.67 | 11.67 | qfq | 18,287,525 | 214,216,769 | -0.26% |
| 2023-12-01 | 11.61 | 11.79 | 11.51 | 11.70 | 11.70 | qfq | 20,421,047 | 238,710,984 | 1.39% |
| 2023-11-30 | 11.63 | 11.67 | 11.41 | 11.54 | 11.54 | qfq | 15,117,100 | 174,083,412 | -0.69% |
| 2023-11-29 | 11.69 | 11.75 | 11.59 | 11.62 | 11.62 | qfq | 13,682,459 | 159,357,311 | -0.43% |
| 2023-11-28 | 11.85 | 11.85 | 11.55 | 11.67 | 11.67 | qfq | 19,288,841 | 226,006,267 | -1.52% |
| 2023-11-27 | 11.75 | 12.00 | 11.67 | 11.85 | 11.85 | qfq | 17,944,849 | 212,898,563 | 0.34% |
| 2023-11-24 | 12.26 | 12.27 | 11.79 | 11.81 | 11.81 | qfq | 21,798,765 | 259,878,192 | -3.20% |
| 2023-11-23 | 12.12 | 12.23 | 11.96 | 12.20 | 12.20 | qfq | 24,386,202 | 294,719,545 | 0.16% |
| 2023-11-22 | 12.56 | 12.67 | 12.16 | 12.18 | 12.18 | qfq | 33,746,146 | 417,225,369 | -2.95% |
| 2023-11-21 | 12.56 | 12.87 | 12.50 | 12.55 | 12.55 | qfq | 36,633,903 | 462,918,245 | -0.08% |
| 2023-11-20 | 12.64 | 12.81 | 12.55 | 12.56 | 12.56 | qfq | 28,648,426 | 362,373,187 | -0.63% |
| 2023-11-17 | 12.54 | 12.78 | 12.47 | 12.64 | 12.64 | qfq | 30,812,646 | 388,033,527 | 0.24% |
| 2023-11-16 | 12.48 | 12.86 | 12.26 | 12.61 | 12.61 | qfq | 41,974,141 | 530,190,845 | 0.08% |
| 2023-11-15 | 12.44 | 12.75 | 12.40 | 12.60 | 12.60 | qfq | 55,821,423 | 703,547,755 | 1.29% |
| 2023-11-14 | 12.08 | 12.46 | 11.95 | 12.44 | 12.44 | qfq | 48,355,764 | 595,299,234 | 3.15% |
| 2023-11-13 | 12.16 | 12.23 | 11.94 | 12.06 | 12.06 | qfq | 27,983,795 | 337,542,413 | -0.82% |
| 2023-11-10 | 12.49 | 12.64 | 12.14 | 12.16 | 12.16 | qfq | 34,436,486 | 423,164,971 | -3.03% |
| 2023-11-09 | 12.89 | 12.95 | 12.52 | 12.54 | 12.54 | qfq | 45,124,898 | 572,030,167 | -3.54% |
| 2023-11-08 | 13.20 | 13.27 | 12.90 | 13.00 | 13.00 | qfq | 52,464,921 | 684,685,373 | -2.11% |
| 2023-11-07 | 13.00 | 13.50 | 12.77 | 13.28 | 13.28 | qfq | 83,319,585 | 1,097,667,972 | 1.22% |
| 2023-11-06 | 13.08 | 13.15 | 12.84 | 13.12 | 13.12 | qfq | 63,258,575 | 822,071,972 | 1.16% |
| 2023-11-03 | 13.43 | 13.44 | 12.85 | 12.97 | 12.97 | qfq | 58,843,760 | 770,551,490 | -3.43% |
| 2023-11-02 | 14.30 | 14.45 | 13.42 | 13.43 | 13.43 | qfq | 61,373,157 | 849,385,835 | -6.35% |
| 2023-11-01 | 14.57 | 14.88 | 14.00 | 14.34 | 14.34 | qfq | 50,762,576 | 731,235,348 | -1.58% |
| 2023-10-31 | 15.50 | 15.50 | 14.20 | 14.57 | 14.57 | qfq | 63,675,119 | 946,251,193 | -4.40% |
| 2023-10-30 | 15.67 | 16.16 | 14.80 | 15.24 | 15.24 | qfq | 84,129,110 | 1,294,838,116 | -3.36% |
| 2023-10-27 | 16.21 | 16.45 | 15.30 | 15.77 | 15.77 | qfq | 95,007,911 | 1,501,307,815 | -1.44% |
| 2023-10-26 | 15.39 | 16.93 | 15.27 | 16.00 | 16.00 | qfq | 129,087,010 | 2,093,315,761 | 3.96% |
| 2023-10-25 | 14.80 | 15.88 | 14.66 | 15.39 | 15.39 | qfq | 90,346,683 | 1,383,720,946 | 3.99% |
| 2023-10-24 | 14.01 | 15.22 | 14.01 | 14.80 | 14.80 | qfq | 86,917,595 | 1,279,366,384 | 4.67% |
| 2023-10-23 | 12.74 | 14.55 | 12.17 | 14.14 | 14.14 | qfq | 111,965,125 | 1,504,258,074 | 4.59% |
| 2023-10-20 | 13.60 | 15.18 | 13.09 | 13.52 | 13.52 | qfq | 100,074,463 | 1,418,092,478 | -2.10% |
| 2023-10-19 | 15.10 | 15.10 | 13.77 | 13.81 | 13.81 | qfq | 103,774,189 | 1,465,303,751 | -9.74% |
| 2023-10-18 | 14.16 | 15.50 | 14.16 | 15.30 | 15.30 | qfq | 108,841,963 | 1,619,420,718 | 2.34% |
| 2023-10-17 | 15.52 | 16.36 | 14.75 | 14.95 | 14.95 | qfq | 113,174,026 | 1,758,462,888 | -0.80% |
| 2023-10-16 | 15.91 | 15.92 | 14.69 | 15.07 | 15.07 | qfq | 95,187,344 | 1,443,401,431 | -5.28% |
| 2023-10-13 | 14.63 | 15.91 | 14.32 | 15.91 | 15.91 | qfq | 142,735,737 | 2,167,856,592 | 10.03% |
| 2023-10-12 | 14.10 | 15.18 | 13.69 | 14.46 | 14.46 | qfq | 123,584,833 | 1,770,183,094 | 4.33% |
| 2023-10-11 | 14.80 | 14.90 | 13.86 | 13.86 | 13.86 | qfq | 122,114,531 | 1,723,511,845 | -10.00% |
| 2023-10-10 | 15.20 | 15.65 | 13.87 | 15.40 | 15.40 | qfq | 121,663,441 | 1,802,960,609 | 0.92% |
| 2023-10-09 | 15.77 | 16.49 | 14.75 | 15.26 | 15.26 | qfq | 130,568,475 | 2,044,169,166 | -3.23% |
| 2023-09-28 | 15.30 | 16.46 | 14.00 | 15.77 | 15.77 | qfq | 148,941,981 | 2,338,400,151 | 5.41% |
| 2023-09-27 | 14.35 | 14.96 | 12.44 | 14.96 | 14.96 | qfq | 128,601,870 | 1,809,962,334 | 10.00% |
| 2023-09-26 | 13.00 | 13.60 | 13.00 | 13.60 | 13.60 | qfq | 47,096,944 | 636,511,016 | 10.03% |
| 2023-09-25 | 11.51 | 12.36 | 11.44 | 12.36 | 12.36 | qfq | 84,505,461 | 1,027,723,938 | 9.96% |
| 2023-09-22 | 10.22 | 11.24 | 10.18 | 11.24 | 11.24 | qfq | 54,116,462 | 598,479,476 | 9.98% |
| 2023-09-21 | 10.18 | 10.35 | 10.16 | 10.22 | 10.22 | qfq | 5,925,547 | 60,661,970 | -0.20% |
| 2023-09-20 | 10.33 | 10.40 | 10.23 | 10.24 | 10.24 | qfq | 5,472,400 | 56,395,249 | -0.68% |
| 2023-09-19 | 10.56 | 10.59 | 10.29 | 10.31 | 10.31 | qfq | 8,955,894 | 93,203,850 | -2.74% |
| 2023-09-18 | 10.51 | 10.62 | 10.43 | 10.60 | 10.60 | qfq | 6,323,500 | 66,693,725 | 0.09% |
| 2023-09-15 | 10.54 | 10.64 | 10.42 | 10.59 | 10.59 | qfq | 8,599,021 | 90,670,258 | 0.47% |
| 2023-09-14 | 10.51 | 10.66 | 10.43 | 10.54 | 10.54 | qfq | 8,600,629 | 90,810,245 | 0.67% |
| 2023-09-13 | 10.55 | 10.62 | 10.40 | 10.47 | 10.47 | qfq | 11,006,357 | 115,553,478 | 0.00% |
| 2023-09-12 | 10.54 | 10.75 | 10.47 | 10.47 | 10.47 | qfq | 12,886,903 | 136,179,544 | -1.13% |
| 2023-09-11 | 10.40 | 10.70 | 10.28 | 10.59 | 10.59 | qfq | 18,170,520 | 191,802,522 | 2.22% |
| 2023-09-08 | 10.20 | 10.40 | 10.18 | 10.36 | 10.36 | qfq | 11,277,531 | 116,292,031 | 0.58% |
| 2023-09-07 | 10.26 | 10.46 | 10.16 | 10.30 | 10.30 | qfq | 19,664,119 | 202,868,650 | 0.19% |
| 2023-09-06 | 9.72 | 10.47 | 9.59 | 10.28 | 10.28 | qfq | 26,507,924 | 268,576,351 | 5.54% |
| 2023-09-05 | 9.87 | 9.88 | 9.71 | 9.74 | 9.74 | qfq | 6,620,600 | 64,712,842 | -1.42% |
| 2023-09-04 | 9.85 | 9.90 | 9.77 | 9.88 | 9.88 | qfq | 6,756,597 | 66,424,480 | 1.02% |
| 2023-09-01 | 9.76 | 9.91 | 9.75 | 9.78 | 9.78 | qfq | 7,759,216 | 76,185,803 | 0.31% |
| 2023-08-31 | 9.85 | 9.91 | 9.73 | 9.75 | 9.75 | qfq | 7,960,316 | 77,942,657 | -2.01% |
| 2023-08-30 | 9.88 | 10.00 | 9.76 | 9.95 | 9.95 | qfq | 12,755,243 | 126,273,237 | 1.74% |
| 2023-08-29 | 9.58 | 9.84 | 9.52 | 9.78 | 9.78 | qfq | 8,286,004 | 80,528,520 | 2.30% |
| 2023-08-28 | 10.07 | 10.07 | 9.56 | 9.56 | 9.56 | qfq | 10,997,909 | 107,782,327 | 1.16% |
| 2023-08-25 | 9.79 | 9.89 | 9.41 | 9.45 | 9.45 | qfq | 9,946,026 | 95,723,650 | -4.16% |
| 2023-08-24 | 9.78 | 10.01 | 9.72 | 9.86 | 9.86 | qfq | 8,774,100 | 86,600,945 | 0.82% |
| 2023-08-23 | 9.91 | 10.09 | 9.77 | 9.78 | 9.78 | qfq | 7,617,200 | 75,144,431 | -1.31% |
| 2023-08-22 | 9.90 | 9.92 | 9.69 | 9.91 | 9.91 | qfq | 7,414,400 | 72,799,699 | 1.12% |
| 2023-08-21 | 9.86 | 10.02 | 9.80 | 9.80 | 9.80 | qfq | 7,334,929 | 72,657,887 | -0.51% |
| 2023-08-18 | 10.38 | 10.42 | 9.81 | 9.85 | 9.85 | qfq | 13,392,918 | 134,841,007 | -4.65% |
| 2023-08-17 | 10.13 | 10.37 | 10.12 | 10.33 | 10.33 | qfq | 8,766,698 | 90,088,676 | 1.27% |
| 2023-08-16 | 10.12 | 10.42 | 10.05 | 10.20 | 10.20 | qfq | 8,819,604 | 90,315,351 | -0.49% |
| 2023-08-15 | 10.33 | 10.43 | 10.16 | 10.25 | 10.25 | qfq | 7,228,100 | 74,121,425 | -0.87% |
| 2023-08-14 | 10.12 | 10.38 | 10.08 | 10.34 | 10.34 | qfq | 8,592,104 | 88,084,885 | 0.29% |
| 2023-08-11 | 10.71 | 10.75 | 10.31 | 10.31 | 10.31 | qfq | 15,797,045 | 165,516,168 | -4.54% |
| 2023-08-10 | 10.55 | 10.97 | 10.40 | 10.80 | 10.80 | qfq | 20,635,484 | 220,652,832 | 1.79% |
| 2023-08-09 | 10.54 | 10.85 | 10.50 | 10.61 | 10.61 | qfq | 12,003,416 | 128,233,995 | -0.19% |
| 2023-08-08 | 10.84 | 10.96 | 10.62 | 10.63 | 10.63 | qfq | 16,997,864 | 181,857,919 | -2.66% |
| 2023-08-07 | 11.11 | 11.11 | 10.84 | 10.92 | 10.92 | qfq | 18,343,059 | 200,800,311 | -1.71% |
| 2023-08-04 | 10.98 | 11.35 | 10.92 | 11.11 | 11.11 | qfq | 37,418,544 | 417,685,952 | 1.74% |
| 2023-08-03 | 10.70 | 10.96 | 10.54 | 10.92 | 10.92 | qfq | 20,231,076 | 218,251,884 | 1.39% |
| 2023-08-02 | 10.64 | 11.07 | 10.62 | 10.77 | 10.77 | qfq | 18,923,846 | 205,368,040 | 0.37% |
| 2023-08-01 | 10.92 | 10.92 | 10.67 | 10.73 | 10.73 | qfq | 19,461,662 | 209,862,622 | -2.81% |
| 2023-07-31 | 10.56 | 11.12 | 10.51 | 11.04 | 11.04 | qfq | 32,776,448 | 355,400,631 | 4.25% |
| 2023-07-28 | 10.35 | 10.69 | 10.34 | 10.59 | 10.59 | qfq | 18,730,954 | 197,451,179 | 1.73% |
| 2023-07-27 | 10.70 | 10.96 | 10.39 | 10.41 | 10.41 | qfq | 22,567,166 | 239,130,376 | -3.79% |
| 2023-07-26 | 10.60 | 11.09 | 10.60 | 10.82 | 10.82 | qfq | 29,785,897 | 323,291,216 | 0.19% |
| 2023-07-25 | 10.59 | 11.36 | 10.40 | 10.80 | 10.80 | qfq | 37,165,937 | 400,563,333 | 2.18% |
| 2023-07-24 | 10.06 | 10.84 | 9.93 | 10.57 | 10.57 | qfq | 28,148,042 | 293,065,546 | 4.14% |
| 2023-07-21 | 10.15 | 10.37 | 10.06 | 10.15 | 10.15 | qfq | 22,918,361 | 233,595,394 | -2.50% |
| 2023-07-20 | 9.84 | 10.70 | 9.79 | 10.41 | 10.41 | qfq | 39,103,203 | 401,273,497 | 6.99% |
| 2023-07-19 | 9.66 | 9.84 | 9.63 | 9.73 | 9.73 | qfq | 6,614,800 | 64,575,520 | 0.72% |
| 2023-07-18 | 9.71 | 9.74 | 9.58 | 9.66 | 9.66 | qfq | 4,595,126 | 44,283,627 | 0.00% |
| 2023-07-17 | 9.78 | 9.78 | 9.62 | 9.66 | 9.66 | qfq | 4,577,800 | 44,224,072 | -1.33% |