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
苏州龙杰603332.SH
最近收盘价10.502026-07-17
最近交易日2026-07-17
成交量（股）4,604,128
成交额（元）49,297,053
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-25 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-26 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 10.72 | 10.95 | 10.42 | 10.50 | 10.50 | qfq | 4,604,128 | 49,297,053 | -1.78% |
| 2026-07-16 | 10.60 | 10.89 | 10.54 | 10.69 | 10.69 | qfq | 4,057,406 | 43,568,868 | 0.94% |
| 2026-07-15 | 10.57 | 10.84 | 10.45 | 10.59 | 10.59 | qfq | 4,282,460 | 45,477,085 | 2.52% |
| 2026-07-14 | 9.91 | 10.33 | 9.88 | 10.33 | 10.33 | qfq | 3,009,200 | 30,483,371 | 3.30% |
| 2026-07-13 | 10.29 | 10.30 | 9.93 | 10.00 | 10.00 | qfq | 3,052,582 | 30,645,491 | -2.15% |
| 2026-07-10 | 10.08 | 10.38 | 9.92 | 10.22 | 10.22 | qfq | 2,918,982 | 29,853,075 | 1.39% |
| 2026-07-09 | 10.21 | 10.23 | 9.84 | 10.08 | 10.08 | qfq | 2,926,728 | 29,337,561 | -0.79% |
| 2026-07-08 | 10.39 | 10.41 | 10.13 | 10.16 | 10.16 | qfq | 2,631,110 | 26,919,915 | -2.12% |
| 2026-07-07 | 10.70 | 10.86 | 10.32 | 10.38 | 10.38 | qfq | 3,649,890 | 38,224,386 | -3.80% |
| 2026-07-06 | 10.80 | 11.03 | 10.68 | 10.79 | 10.79 | qfq | 2,762,278 | 29,913,446 | -0.55% |
| 2026-07-03 | 10.60 | 10.90 | 10.55 | 10.85 | 10.85 | qfq | 3,699,552 | 39,919,716 | 2.55% |
| 2026-07-02 | 10.35 | 10.78 | 10.35 | 10.58 | 10.58 | qfq | 3,728,600 | 39,729,830 | 1.73% |
| 2026-07-01 | 10.18 | 10.53 | 10.05 | 10.40 | 10.40 | qfq | 3,623,484 | 37,438,354 | 2.87% |
| 2026-06-30 | 10.32 | 10.43 | 10.11 | 10.11 | 10.11 | qfq | 3,018,894 | 30,780,512 | -2.22% |
| 2026-06-29 | 10.20 | 10.51 | 10.03 | 10.34 | 10.34 | qfq | 3,762,730 | 38,751,658 | -0.67% |
| 2026-06-26 | 10.57 | 10.77 | 10.33 | 10.41 | 10.41 | qfq | 2,757,711 | 28,825,212 | -2.35% |
| 2026-06-25 | 10.97 | 11.00 | 10.54 | 10.66 | 10.66 | qfq | 3,528,820 | 37,722,608 | -5.24% |
| 2026-06-24 | 11.50 | 11.52 | 11.15 | 11.25 | 10.97 | qfq | 3,267,000 | 36,917,126 | -2.26% |
| 2026-06-23 | 11.36 | 11.61 | 11.26 | 11.51 | 11.22 | qfq | 3,389,482 | 38,981,697 | 1.14% |
| 2026-06-22 | 11.19 | 11.38 | 10.73 | 11.38 | 11.10 | qfq | 3,740,312 | 41,282,191 | 1.70% |
| 2026-06-18 | 11.10 | 11.41 | 10.85 | 11.19 | 10.91 | qfq | 3,363,460 | 37,534,964 | 0.63% |
| 2026-06-17 | 11.30 | 11.36 | 11.08 | 11.12 | 10.84 | qfq | 4,006,482 | 44,782,098 | -2.20% |
| 2026-06-16 | 11.47 | 11.50 | 11.15 | 11.37 | 11.09 | qfq | 3,083,972 | 34,869,247 | -0.87% |
| 2026-06-15 | 11.62 | 11.85 | 11.45 | 11.47 | 11.18 | qfq | 3,588,600 | 41,699,989 | 0.00% |
| 2026-06-12 | 11.26 | 11.47 | 11.00 | 11.47 | 11.18 | qfq | 3,836,340 | 43,368,079 | 2.59% |
| 2026-06-11 | 11.38 | 11.42 | 11.05 | 11.18 | 10.90 | qfq | 3,085,000 | 34,459,327 | -1.41% |
| 2026-06-10 | 11.30 | 11.42 | 11.04 | 11.34 | 11.06 | qfq | 4,128,300 | 46,292,815 | -0.53% |
| 2026-06-09 | 11.49 | 11.64 | 11.33 | 11.40 | 11.12 | qfq | 3,345,600 | 38,270,646 | -0.96% |
| 2026-06-08 | 11.61 | 12.00 | 11.36 | 11.51 | 11.22 | qfq | 5,048,082 | 58,828,468 | -3.76% |
| 2026-06-05 | 11.79 | 12.12 | 11.59 | 11.96 | 11.66 | qfq | 4,493,200 | 53,504,158 | 1.36% |
| 2026-06-04 | 12.12 | 12.17 | 11.71 | 11.80 | 11.51 | qfq | 4,553,482 | 53,962,876 | -3.28% |
| 2026-06-03 | 12.25 | 12.71 | 12.07 | 12.20 | 11.90 | qfq | 6,521,947 | 80,391,291 | 0.99% |
| 2026-06-02 | 12.43 | 12.53 | 11.95 | 12.08 | 11.78 | qfq | 4,725,300 | 57,201,670 | -2.66% |
| 2026-06-01 | 11.93 | 12.58 | 11.82 | 12.41 | 12.10 | qfq | 6,238,030 | 77,109,545 | 4.02% |
| 2026-05-29 | 12.15 | 12.29 | 11.88 | 11.93 | 11.63 | qfq | 5,974,901 | 72,005,605 | -1.73% |
| 2026-05-28 | 12.30 | 12.39 | 11.86 | 12.14 | 11.84 | qfq | 5,684,410 | 68,848,710 | 0.00% |
| 2026-05-27 | 12.53 | 12.63 | 12.00 | 12.14 | 11.84 | qfq | 4,917,400 | 59,984,110 | -3.11% |
| 2026-05-26 | 12.90 | 13.02 | 12.35 | 12.53 | 12.22 | qfq | 5,899,576 | 74,420,414 | -3.09% |
| 2026-05-25 | 13.67 | 13.67 | 12.65 | 12.93 | 12.61 | qfq | 7,605,400 | 98,747,242 | -4.93% |
| 2026-05-22 | 13.21 | 13.66 | 13.21 | 13.60 | 13.26 | qfq | 5,656,776 | 76,242,882 | 3.26% |
| 2026-05-21 | 13.96 | 14.11 | 13.13 | 13.17 | 12.84 | qfq | 7,817,094 | 106,325,316 | -5.86% |
| 2026-05-20 | 14.10 | 14.12 | 13.82 | 13.99 | 13.64 | qfq | 4,414,603 | 61,589,656 | -0.78% |
| 2026-05-19 | 14.33 | 14.40 | 13.97 | 14.10 | 13.75 | qfq | 5,322,330 | 75,123,546 | -1.33% |
| 2026-05-18 | 14.51 | 14.52 | 13.99 | 14.29 | 13.93 | qfq | 7,060,800 | 100,310,858 | -1.58% |
| 2026-05-15 | 14.70 | 14.84 | 14.38 | 14.52 | 14.16 | qfq | 9,068,160 | 132,777,088 | -0.82% |
| 2026-05-14 | 14.77 | 14.80 | 14.37 | 14.64 | 14.28 | qfq | 8,672,029 | 126,359,621 | -0.88% |
| 2026-05-13 | 14.02 | 14.78 | 13.97 | 14.77 | 14.40 | qfq | 11,771,662 | 171,559,412 | 5.12% |
| 2026-05-12 | 14.30 | 14.30 | 13.94 | 14.05 | 13.70 | qfq | 4,997,666 | 70,389,780 | -1.82% |
| 2026-05-11 | 14.30 | 14.49 | 14.05 | 14.31 | 13.95 | qfq | 6,311,140 | 89,774,163 | -0.21% |
| 2026-05-08 | 14.18 | 14.37 | 14.06 | 14.34 | 13.98 | qfq | 5,220,426 | 74,380,598 | 1.06% |
| 2026-05-07 | 14.36 | 14.36 | 14.04 | 14.19 | 13.84 | qfq | 6,473,100 | 91,606,974 | -1.25% |
| 2026-05-06 | 14.48 | 14.60 | 14.20 | 14.37 | 14.01 | qfq | 6,276,800 | 89,886,395 | 0.21% |
| 2026-04-30 | 14.00 | 14.39 | 13.69 | 14.34 | 13.98 | qfq | 8,164,030 | 115,921,300 | 2.06% |
| 2026-04-29 | 13.78 | 14.16 | 13.68 | 14.05 | 13.70 | qfq | 7,427,807 | 104,152,676 | -1.20% |
| 2026-04-28 | 14.30 | 14.59 | 14.12 | 14.22 | 13.87 | qfq | 7,085,420 | 101,185,559 | -0.70% |
| 2026-04-27 | 14.35 | 14.40 | 14.11 | 14.32 | 13.96 | qfq | 10,251,500 | 146,311,109 | -0.49% |
| 2026-04-24 | 14.59 | 14.79 | 14.34 | 14.39 | 14.03 | qfq | 13,936,050 | 202,406,525 | -3.29% |
| 2026-04-23 | 14.20 | 15.25 | 14.18 | 14.88 | 14.51 | qfq | 21,129,115 | 312,370,496 | 3.48% |
| 2026-04-22 | 14.24 | 14.50 | 14.12 | 14.38 | 14.02 | qfq | 10,761,264 | 154,063,911 | 0.84% |
| 2026-04-21 | 14.55 | 14.65 | 14.08 | 14.26 | 13.91 | qfq | 18,577,831 | 265,208,591 | -1.79% |
| 2026-04-20 | 13.58 | 14.52 | 13.58 | 14.52 | 14.16 | qfq | 17,097,343 | 242,107,903 | 10.00% |
| 2026-04-17 | 13.20 | 13.26 | 13.05 | 13.20 | 12.87 | qfq | 2,840,782 | 37,374,208 | 0.00% |
| 2026-04-16 | 12.84 | 13.20 | 12.76 | 13.20 | 12.87 | qfq | 3,317,682 | 43,219,465 | 2.56% |
| 2026-04-15 | 13.02 | 13.05 | 12.83 | 12.87 | 12.55 | qfq | 2,624,800 | 33,913,977 | -0.39% |
| 2026-04-14 | 13.00 | 13.01 | 12.78 | 12.92 | 12.60 | qfq | 2,427,900 | 31,279,220 | -0.31% |
| 2026-04-13 | 12.99 | 12.99 | 12.82 | 12.96 | 12.64 | qfq | 2,884,424 | 37,226,431 | -0.23% |
| 2026-04-10 | 12.94 | 13.13 | 12.85 | 12.99 | 12.67 | qfq | 3,310,500 | 43,032,647 | 0.54% |
| 2026-04-09 | 12.96 | 13.12 | 12.82 | 12.92 | 12.60 | qfq | 3,739,400 | 48,484,650 | -0.39% |
| 2026-04-08 | 12.68 | 12.99 | 12.63 | 12.97 | 12.65 | qfq | 5,354,800 | 68,705,190 | 3.18% |
| 2026-04-07 | 11.93 | 12.70 | 11.93 | 12.57 | 12.26 | qfq | 5,780,800 | 72,062,952 | 4.14% |
| 2026-04-03 | 12.50 | 12.51 | 12.03 | 12.07 | 11.77 | qfq | 3,909,947 | 47,461,710 | -2.97% |
| 2026-04-02 | 12.74 | 12.74 | 12.32 | 12.44 | 12.13 | qfq | 5,885,270 | 73,387,867 | -1.43% |
| 2026-04-01 | 13.07 | 13.20 | 12.46 | 12.62 | 12.31 | qfq | 9,633,600 | 122,319,610 | -1.94% |
| 2026-03-31 | 13.09 | 13.39 | 12.87 | 12.87 | 12.55 | qfq | 4,889,270 | 64,193,442 | -1.68% |
| 2026-03-30 | 12.78 | 13.13 | 12.75 | 13.09 | 12.76 | qfq | 5,528,040 | 71,600,384 | 1.39% |
| 2026-03-27 | 12.82 | 13.06 | 12.61 | 12.91 | 12.59 | qfq | 5,630,915 | 72,633,508 | -0.08% |
| 2026-03-26 | 12.78 | 13.77 | 12.76 | 12.92 | 12.60 | qfq | 10,779,619 | 142,551,654 | 1.49% |
| 2026-03-25 | 12.82 | 12.93 | 12.45 | 12.73 | 12.41 | qfq | 9,775,604 | 124,915,545 | 2.17% |
| 2026-03-24 | 12.02 | 12.52 | 11.50 | 12.46 | 12.15 | qfq | 10,886,447 | 130,995,622 | 4.53% |
| 2026-03-23 | 12.67 | 12.98 | 11.92 | 11.92 | 11.62 | qfq | 12,456,322 | 154,822,676 | -9.97% |
| 2026-03-20 | 14.42 | 14.50 | 13.22 | 13.24 | 12.91 | qfq | 11,218,802 | 152,431,822 | -6.36% |
| 2026-03-19 | 14.66 | 14.80 | 14.03 | 14.14 | 13.79 | qfq | 12,526,291 | 179,049,301 | -4.46% |
| 2026-03-18 | 14.55 | 14.95 | 14.28 | 14.80 | 14.43 | qfq | 20,490,769 | 299,558,926 | 0.20% |
| 2026-03-17 | 13.92 | 15.49 | 13.92 | 14.77 | 14.40 | qfq | 26,570,352 | 388,015,345 | 4.53% |
| 2026-03-16 | 13.57 | 14.47 | 13.57 | 14.13 | 13.78 | qfq | 12,047,562 | 169,493,864 | 3.59% |
| 2026-03-13 | 13.56 | 14.27 | 13.56 | 13.64 | 13.30 | qfq | 11,241,475 | 155,384,768 | -1.94% |
| 2026-03-12 | 13.87 | 14.90 | 13.81 | 13.91 | 13.56 | qfq | 12,684,130 | 179,717,254 | 2.58% |
| 2026-03-11 | 13.59 | 13.69 | 13.53 | 13.56 | 13.22 | qfq | 2,348,300 | 31,902,973 | -0.22% |
| 2026-03-10 | 13.57 | 13.63 | 13.39 | 13.59 | 13.25 | qfq | 2,318,040 | 31,389,065 | 1.57% |
| 2026-03-09 | 13.62 | 13.65 | 13.15 | 13.38 | 13.05 | qfq | 3,216,700 | 43,023,449 | -1.83% |
| 2026-03-06 | 13.07 | 13.68 | 13.03 | 13.63 | 13.29 | qfq | 3,683,260 | 49,630,623 | 4.60% |
| 2026-03-05 | 13.10 | 13.24 | 12.98 | 13.03 | 12.71 | qfq | 2,638,112 | 34,559,513 | 1.40% |
| 2026-03-04 | 12.81 | 13.06 | 12.74 | 12.85 | 12.53 | qfq | 3,016,104 | 38,859,156 | -1.08% |
| 2026-03-03 | 13.47 | 13.68 | 12.98 | 12.99 | 12.67 | qfq | 5,009,600 | 66,664,056 | -3.56% |
| 2026-03-02 | 13.98 | 13.98 | 13.34 | 13.47 | 13.13 | qfq | 4,714,950 | 64,049,602 | -4.20% |
| 2026-02-27 | 14.04 | 14.14 | 13.97 | 14.06 | 13.71 | qfq | 2,581,160 | 36,204,989 | -0.35% |
| 2026-02-26 | 14.16 | 14.18 | 14.01 | 14.11 | 13.76 | qfq | 3,582,690 | 50,458,232 | 0.28% |
| 2026-02-25 | 14.13 | 14.21 | 14.00 | 14.07 | 13.72 | qfq | 3,596,782 | 50,776,113 | 0.07% |
| 2026-02-24 | 13.91 | 14.08 | 13.88 | 14.06 | 13.71 | qfq | 3,692,942 | 51,737,476 | 2.40% |
| 2026-02-13 | 14.02 | 14.02 | 13.68 | 13.73 | 13.39 | qfq | 2,772,410 | 38,389,873 | -1.22% |
| 2026-02-12 | 14.00 | 14.03 | 13.78 | 13.90 | 13.55 | qfq | 3,451,122 | 48,110,611 | -0.71% |
| 2026-02-11 | 13.96 | 14.23 | 13.84 | 14.00 | 13.65 | qfq | 4,170,122 | 58,680,482 | 0.21% |
| 2026-02-10 | 14.09 | 14.09 | 13.92 | 13.97 | 13.62 | qfq | 2,949,020 | 41,283,730 | -0.50% |
| 2026-02-09 | 13.96 | 14.16 | 13.90 | 14.04 | 13.69 | qfq | 3,389,800 | 47,515,615 | 1.01% |
| 2026-02-06 | 13.68 | 14.00 | 13.53 | 13.90 | 13.55 | qfq | 4,476,398 | 62,162,362 | 1.46% |
| 2026-02-05 | 13.81 | 13.95 | 13.68 | 13.70 | 13.36 | qfq | 3,405,376 | 46,931,413 | -1.15% |
| 2026-02-04 | 13.61 | 13.87 | 13.51 | 13.86 | 13.52 | qfq | 4,713,278 | 64,958,391 | 1.91% |
| 2026-02-03 | 13.32 | 13.63 | 13.31 | 13.60 | 13.26 | qfq | 3,766,500 | 50,936,805 | 2.18% |
| 2026-02-02 | 13.68 | 13.68 | 13.29 | 13.31 | 12.98 | qfq | 4,814,800 | 64,941,338 | -2.78% |
| 2026-01-30 | 13.50 | 13.77 | 13.30 | 13.69 | 13.35 | qfq | 6,004,609 | 81,327,752 | 1.63% |
| 2026-01-29 | 13.58 | 13.79 | 13.38 | 13.47 | 13.13 | qfq | 5,801,805 | 78,796,770 | -0.96% |
| 2026-01-28 | 14.08 | 14.30 | 13.60 | 13.60 | 13.26 | qfq | 10,548,002 | 145,798,482 | -4.23% |
| 2026-01-27 | 14.05 | 14.59 | 13.93 | 14.20 | 13.85 | qfq | 9,602,376 | 136,762,912 | 1.14% |
| 2026-01-26 | 14.23 | 14.50 | 13.96 | 14.04 | 13.69 | qfq | 7,684,877 | 108,661,266 | -1.61% |
| 2026-01-23 | 14.20 | 14.80 | 14.08 | 14.27 | 13.91 | qfq | 10,407,818 | 148,979,099 | 0.92% |
| 2026-01-22 | 14.21 | 14.38 | 13.91 | 14.14 | 13.79 | qfq | 9,859,728 | 139,509,391 | -1.33% |
| 2026-01-21 | 14.60 | 14.66 | 13.93 | 14.33 | 13.97 | qfq | 15,295,102 | 217,006,535 | -1.85% |
| 2026-01-20 | 14.11 | 15.52 | 13.90 | 14.60 | 14.24 | qfq | 22,484,366 | 328,322,946 | 3.47% |
| 2026-01-19 | 13.82 | 14.12 | 13.82 | 14.11 | 13.76 | qfq | 9,334,456 | 130,571,450 | 2.10% |
| 2026-01-16 | 13.67 | 13.93 | 13.57 | 13.82 | 13.48 | qfq | 7,994,920 | 110,239,149 | 0.73% |
| 2026-01-15 | 13.48 | 13.82 | 13.47 | 13.72 | 13.38 | qfq | 5,882,000 | 80,415,074 | 0.96% |
| 2026-01-14 | 13.44 | 13.74 | 13.36 | 13.59 | 13.25 | qfq | 7,489,908 | 101,736,016 | 1.12% |
| 2026-01-13 | 13.90 | 13.98 | 13.41 | 13.44 | 13.11 | qfq | 8,628,076 | 117,823,966 | -2.18% |
| 2026-01-12 | 13.73 | 13.75 | 13.58 | 13.74 | 13.40 | qfq | 8,330,430 | 113,801,990 | 0.07% |
| 2026-01-09 | 13.63 | 13.73 | 13.43 | 13.73 | 13.39 | qfq | 6,938,090 | 94,343,417 | 0.22% |
| 2026-01-08 | 13.49 | 13.72 | 13.38 | 13.70 | 13.36 | qfq | 7,493,000 | 101,987,946 | 0.66% |
| 2026-01-07 | 13.47 | 13.74 | 13.34 | 13.61 | 13.27 | qfq | 10,397,935 | 140,988,011 | 0.67% |
| 2026-01-06 | 13.65 | 13.75 | 13.44 | 13.52 | 13.18 | qfq | 7,417,200 | 100,360,545 | -0.95% |
| 2026-01-05 | 13.87 | 13.89 | 13.52 | 13.65 | 13.31 | qfq | 11,237,284 | 153,800,022 | -1.66% |
| 2025-12-31 | 13.26 | 14.33 | 13.11 | 13.88 | 13.53 | qfq | 21,423,648 | 292,882,086 | 4.20% |
| 2025-12-30 | 13.79 | 13.79 | 13.24 | 13.32 | 12.99 | qfq | 19,345,752 | 258,765,049 | -3.41% |
| 2025-12-29 | 12.54 | 13.79 | 12.53 | 13.79 | 13.45 | qfq | 10,119,488 | 137,620,068 | 9.97% |
| 2025-12-26 | 12.83 | 12.83 | 12.54 | 12.54 | 12.23 | qfq | 3,370,500 | 42,514,091 | -1.65% |
| 2025-12-25 | 12.49 | 12.75 | 12.45 | 12.75 | 12.43 | qfq | 4,443,282 | 56,126,992 | 1.67% |
| 2025-12-24 | 12.34 | 12.88 | 12.25 | 12.54 | 12.23 | qfq | 5,643,100 | 71,075,482 | 1.70% |
| 2025-12-23 | 12.45 | 12.45 | 12.27 | 12.33 | 12.02 | qfq | 1,675,282 | 20,673,669 | -0.88% |
| 2025-12-22 | 12.47 | 12.58 | 12.41 | 12.44 | 12.13 | qfq | 1,923,950 | 24,032,818 | -0.24% |
| 2025-12-19 | 12.32 | 12.49 | 12.20 | 12.47 | 12.16 | qfq | 2,958,050 | 36,685,904 | 1.55% |
| 2025-12-18 | 12.18 | 12.40 | 12.01 | 12.28 | 11.97 | qfq | 3,579,840 | 43,993,186 | 1.57% |
| 2025-12-17 | 12.09 | 12.15 | 11.82 | 12.09 | 11.79 | qfq | 2,880,200 | 34,481,618 | 0.00% |
| 2025-12-16 | 12.28 | 12.43 | 12.02 | 12.09 | 11.79 | qfq | 2,602,500 | 31,503,162 | -1.47% |
| 2025-12-15 | 12.03 | 12.34 | 12.02 | 12.27 | 11.96 | qfq | 2,996,422 | 36,665,142 | 1.15% |
| 2025-12-12 | 12.22 | 12.39 | 12.08 | 12.13 | 11.83 | qfq | 3,048,240 | 37,249,709 | -0.74% |
| 2025-12-11 | 12.66 | 12.66 | 12.21 | 12.22 | 11.92 | qfq | 3,301,600 | 40,769,694 | -2.78% |
| 2025-12-10 | 12.65 | 12.75 | 12.53 | 12.57 | 12.26 | qfq | 2,527,282 | 31,879,350 | -0.87% |
| 2025-12-09 | 12.87 | 12.95 | 12.66 | 12.68 | 12.36 | qfq | 2,647,376 | 33,814,917 | -1.55% |
| 2025-12-08 | 12.87 | 12.98 | 12.70 | 12.88 | 12.56 | qfq | 4,836,042 | 62,277,385 | 0.55% |
| 2025-12-05 | 12.50 | 13.42 | 12.50 | 12.81 | 12.49 | qfq | 7,201,872 | 92,137,340 | 2.48% |
| 2025-12-04 | 12.70 | 12.84 | 12.44 | 12.50 | 12.19 | qfq | 2,223,943 | 27,925,651 | -1.73% |
| 2025-12-03 | 12.87 | 12.97 | 12.66 | 12.72 | 12.40 | qfq | 2,084,600 | 26,622,316 | -1.62% |
| 2025-12-02 | 13.00 | 13.05 | 12.85 | 12.93 | 12.61 | qfq | 1,976,874 | 25,590,799 | -0.54% |
| 2025-12-01 | 13.06 | 13.20 | 12.94 | 13.00 | 12.68 | qfq | 2,822,500 | 36,926,385 | 0.00% |
| 2025-11-28 | 12.91 | 13.05 | 12.75 | 13.00 | 12.68 | qfq | 2,075,850 | 26,891,397 | 0.93% |
| 2025-11-27 | 12.84 | 13.00 | 12.70 | 12.88 | 12.56 | qfq | 2,234,520 | 28,852,092 | 0.63% |
| 2025-11-26 | 13.02 | 13.11 | 12.76 | 12.80 | 12.48 | qfq | 2,553,700 | 33,057,689 | -1.54% |
| 2025-11-25 | 12.91 | 13.10 | 12.79 | 13.00 | 12.68 | qfq | 2,247,100 | 29,155,953 | 1.40% |
| 2025-11-24 | 12.60 | 12.84 | 12.48 | 12.82 | 12.50 | qfq | 3,969,482 | 50,491,955 | 2.89% |
| 2025-11-21 | 13.07 | 13.16 | 12.42 | 12.46 | 12.15 | qfq | 6,062,700 | 76,864,629 | -5.39% |
| 2025-11-20 | 13.42 | 13.58 | 13.06 | 13.17 | 12.84 | qfq | 4,273,312 | 56,422,946 | -1.72% |
| 2025-11-19 | 13.60 | 13.76 | 13.29 | 13.40 | 13.07 | qfq | 4,164,964 | 56,035,165 | -1.47% |
| 2025-11-18 | 13.93 | 13.93 | 13.55 | 13.60 | 13.26 | qfq | 5,102,982 | 69,675,990 | -1.52% |
| 2025-11-17 | 13.90 | 13.90 | 13.23 | 13.81 | 13.47 | qfq | 9,823,482 | 134,866,904 | -2.13% |
| 2025-11-14 | 13.71 | 14.49 | 13.69 | 14.11 | 13.76 | qfq | 12,981,058 | 183,665,230 | 2.92% |
| 2025-11-13 | 13.84 | 13.84 | 13.60 | 13.71 | 13.37 | qfq | 3,377,102 | 46,243,118 | -0.07% |
| 2025-11-12 | 14.02 | 14.02 | 13.63 | 13.72 | 13.38 | qfq | 3,699,200 | 50,818,073 | -1.44% |
| 2025-11-11 | 13.83 | 13.93 | 13.70 | 13.92 | 13.57 | qfq | 3,835,900 | 53,186,735 | 0.80% |
| 2025-11-10 | 13.71 | 13.96 | 13.65 | 13.81 | 13.47 | qfq | 4,809,600 | 66,383,592 | 0.73% |
| 2025-11-07 | 13.58 | 13.79 | 13.56 | 13.71 | 13.37 | qfq | 3,501,300 | 47,995,047 | 0.66% |
| 2025-11-06 | 13.54 | 13.62 | 13.48 | 13.62 | 13.28 | qfq | 2,584,382 | 35,031,315 | 0.37% |
| 2025-11-05 | 13.33 | 13.62 | 13.29 | 13.57 | 13.23 | qfq | 3,521,798 | 47,703,888 | 0.97% |
| 2025-11-04 | 13.56 | 13.61 | 13.33 | 13.44 | 13.11 | qfq | 2,974,100 | 39,934,236 | -0.88% |
| 2025-11-03 | 13.36 | 13.56 | 13.31 | 13.56 | 13.22 | qfq | 4,417,118 | 59,600,993 | 1.35% |
| 2025-10-31 | 13.10 | 13.44 | 13.10 | 13.38 | 13.05 | qfq | 4,341,700 | 58,036,538 | 2.14% |
| 2025-10-30 | 13.29 | 13.34 | 13.08 | 13.10 | 12.77 | qfq | 3,177,874 | 41,832,051 | -1.36% |
| 2025-10-29 | 13.44 | 13.44 | 13.20 | 13.28 | 12.95 | qfq | 3,153,298 | 41,963,263 | -0.75% |
| 2025-10-28 | 13.30 | 13.40 | 13.23 | 13.38 | 13.05 | qfq | 2,805,616 | 37,468,676 | 0.07% |
| 2025-10-27 | 13.25 | 13.45 | 13.25 | 13.37 | 13.04 | qfq | 3,990,200 | 53,346,180 | 0.91% |
| 2025-10-24 | 13.38 | 13.45 | 13.23 | 13.25 | 12.92 | qfq | 2,868,700 | 38,217,271 | -0.97% |
| 2025-10-23 | 13.30 | 13.45 | 13.15 | 13.38 | 13.05 | qfq | 2,979,482 | 39,561,886 | 0.38% |
| 2025-10-22 | 13.50 | 13.50 | 13.23 | 13.33 | 13.00 | qfq | 3,283,613 | 43,739,911 | 0.68% |
| 2025-10-21 | 13.13 | 13.25 | 13.04 | 13.24 | 12.91 | qfq | 3,255,964 | 42,894,141 | 0.84% |
| 2025-10-20 | 12.98 | 13.15 | 12.98 | 13.13 | 12.80 | qfq | 3,256,530 | 42,617,104 | 1.86% |
| 2025-10-17 | 13.08 | 13.20 | 12.88 | 12.89 | 12.57 | qfq | 3,558,030 | 46,211,872 | -1.53% |
| 2025-10-16 | 13.29 | 13.34 | 13.02 | 13.09 | 12.76 | qfq | 3,611,200 | 47,459,910 | -1.43% |
| 2025-10-15 | 13.19 | 13.29 | 13.03 | 13.28 | 12.95 | qfq | 3,604,629 | 47,559,923 | 0.76% |
| 2025-10-14 | 13.26 | 13.45 | 13.09 | 13.18 | 12.85 | qfq | 3,849,359 | 51,103,198 | -0.60% |
| 2025-10-13 | 12.80 | 13.29 | 12.69 | 13.26 | 12.93 | qfq | 3,880,920 | 50,823,893 | -0.15% |
| 2025-10-10 | 13.07 | 13.35 | 13.05 | 13.28 | 12.95 | qfq | 4,066,500 | 53,944,240 | 0.99% |
| 2025-10-09 | 12.98 | 13.22 | 12.86 | 13.15 | 12.82 | qfq | 4,846,130 | 63,332,936 | 1.94% |
| 2025-09-30 | 13.00 | 13.05 | 12.85 | 12.90 | 12.58 | qfq | 4,042,382 | 52,159,742 | 0.00% |
| 2025-09-29 | 13.03 | 13.08 | 12.75 | 12.90 | 12.58 | qfq | 5,418,969 | 70,064,347 | -1.45% |
| 2025-09-26 | 13.12 | 13.52 | 12.95 | 13.09 | 12.76 | qfq | 6,687,500 | 88,897,923 | 0.00% |
| 2025-09-25 | 13.26 | 13.33 | 13.08 | 13.09 | 12.76 | qfq | 4,146,860 | 54,691,615 | -1.21% |
| 2025-09-24 | 13.17 | 13.26 | 12.97 | 13.25 | 12.92 | qfq | 4,540,462 | 59,615,483 | 1.45% |
| 2025-09-23 | 13.30 | 13.38 | 12.80 | 13.06 | 12.73 | qfq | 7,064,418 | 91,858,093 | -2.10% |
| 2025-09-22 | 13.92 | 13.92 | 13.13 | 13.34 | 13.01 | qfq | 10,995,870 | 147,441,239 | -5.26% |
| 2025-09-19 | 14.35 | 14.39 | 14.03 | 14.08 | 13.73 | qfq | 13,470,208 | 190,815,200 | -4.48% |
| 2025-09-18 | 13.97 | 15.36 | 13.92 | 14.74 | 14.37 | qfq | 24,170,702 | 364,783,517 | 5.59% |
| 2025-09-17 | 14.18 | 14.18 | 13.95 | 13.96 | 13.61 | qfq | 5,378,300 | 75,389,270 | -1.55% |
| 2025-09-16 | 14.00 | 14.18 | 13.93 | 14.18 | 13.83 | qfq | 4,771,136 | 67,097,633 | 0.93% |
| 2025-09-15 | 14.23 | 14.23 | 14.01 | 14.05 | 13.70 | qfq | 3,909,990 | 55,027,165 | -0.71% |
| 2025-09-12 | 14.31 | 14.37 | 14.12 | 14.15 | 13.80 | qfq | 5,192,600 | 73,902,503 | -1.12% |
| 2025-09-11 | 14.15 | 14.33 | 13.92 | 14.31 | 13.95 | qfq | 5,354,680 | 75,805,082 | 0.92% |
| 2025-09-10 | 14.07 | 14.25 | 14.00 | 14.18 | 13.83 | qfq | 4,534,515 | 64,033,149 | 0.71% |
| 2025-09-09 | 14.62 | 14.64 | 14.06 | 14.08 | 13.73 | qfq | 8,423,037 | 120,303,509 | -3.89% |
| 2025-09-08 | 14.76 | 14.79 | 14.41 | 14.65 | 14.29 | qfq | 6,508,946 | 95,176,466 | 0.69% |
| 2025-09-05 | 14.31 | 14.55 | 14.07 | 14.55 | 14.19 | qfq | 6,657,466 | 95,739,803 | 1.82% |
| 2025-09-04 | 14.25 | 14.61 | 13.92 | 14.29 | 13.93 | qfq | 8,811,108 | 126,440,116 | -0.21% |
| 2025-09-03 | 15.10 | 15.23 | 14.25 | 14.32 | 13.96 | qfq | 10,344,240 | 151,313,849 | -5.35% |
| 2025-09-02 | 15.94 | 15.94 | 15.01 | 15.13 | 14.75 | qfq | 10,940,670 | 168,260,385 | -5.02% |
| 2025-09-01 | 16.09 | 16.16 | 15.61 | 15.93 | 15.53 | qfq | 9,659,510 | 153,556,001 | -1.06% |
| 2025-08-29 | 16.17 | 16.80 | 15.80 | 16.10 | 15.70 | qfq | 13,081,420 | 212,261,325 | -1.47% |
| 2025-08-28 | 16.50 | 16.80 | 15.63 | 16.34 | 15.93 | qfq | 17,275,685 | 279,494,571 | -1.27% |
| 2025-08-27 | 16.66 | 16.92 | 16.30 | 16.55 | 16.14 | qfq | 24,936,138 | 412,336,181 | -2.88% |
| 2025-08-26 | 15.70 | 17.39 | 15.43 | 17.04 | 16.62 | qfq | 36,263,575 | 596,772,062 | 7.51% |
| 2025-08-25 | 15.95 | 16.15 | 15.57 | 15.85 | 15.46 | qfq | 23,223,277 | 367,796,228 | -1.43% |
| 2025-08-22 | 15.13 | 16.37 | 15.01 | 16.08 | 15.68 | qfq | 35,331,450 | 557,362,942 | 5.17% |
| 2025-08-21 | 16.00 | 16.55 | 15.19 | 15.29 | 14.91 | qfq | 37,811,171 | 595,257,647 | -3.41% |
| 2025-08-20 | 14.40 | 15.83 | 14.32 | 15.83 | 15.44 | qfq | 33,771,402 | 514,984,988 | 10.01% |
| 2025-08-19 | 14.34 | 14.41 | 14.16 | 14.39 | 14.03 | qfq | 5,988,302 | 85,821,069 | 0.63% |
| 2025-08-18 | 14.28 | 14.35 | 14.25 | 14.30 | 13.94 | qfq | 4,595,100 | 65,714,448 | 0.56% |
| 2025-08-15 | 14.12 | 14.27 | 14.09 | 14.22 | 13.87 | qfq | 3,810,542 | 54,117,835 | 0.57% |
| 2025-08-14 | 14.36 | 14.40 | 14.11 | 14.14 | 13.79 | qfq | 5,614,666 | 80,039,913 | -1.46% |
| 2025-08-13 | 14.53 | 14.53 | 14.30 | 14.35 | 13.99 | qfq | 5,720,886 | 82,216,057 | -0.76% |
| 2025-08-12 | 14.62 | 14.66 | 14.43 | 14.46 | 14.10 | qfq | 4,297,400 | 62,311,296 | -1.03% |
| 2025-08-11 | 14.50 | 14.68 | 14.45 | 14.61 | 14.25 | qfq | 4,910,964 | 71,704,400 | 0.48% |
| 2025-08-08 | 14.55 | 14.62 | 14.41 | 14.54 | 14.18 | qfq | 4,516,612 | 65,558,366 | -0.07% |
| 2025-08-07 | 14.67 | 14.78 | 14.48 | 14.55 | 14.19 | qfq | 6,350,091 | 92,652,758 | -0.89% |
| 2025-08-06 | 14.47 | 14.68 | 14.36 | 14.68 | 14.31 | qfq | 7,331,224 | 106,640,827 | 1.45% |
| 2025-08-05 | 14.47 | 14.59 | 14.25 | 14.47 | 14.11 | qfq | 7,663,899 | 110,603,988 | 0.84% |
| 2025-08-04 | 13.88 | 14.54 | 13.72 | 14.35 | 13.99 | qfq | 9,903,983 | 140,746,233 | 3.24% |
| 2025-08-01 | 14.10 | 14.12 | 13.90 | 13.90 | 13.55 | qfq | 5,539,461 | 77,383,507 | -1.00% |
| 2025-07-31 | 14.40 | 14.62 | 14.00 | 14.04 | 13.69 | qfq | 12,466,650 | 176,909,205 | -4.16% |
| 2025-07-30 | 14.55 | 15.30 | 14.46 | 14.65 | 14.29 | qfq | 12,065,045 | 178,728,084 | 0.55% |
| 2025-07-29 | 14.72 | 14.75 | 14.37 | 14.57 | 14.21 | qfq | 6,335,000 | 91,781,497 | -1.09% |
| 2025-07-28 | 14.72 | 14.75 | 14.53 | 14.73 | 14.36 | qfq | 5,730,740 | 84,134,053 | 0.61% |
| 2025-07-25 | 14.58 | 15.10 | 14.52 | 14.64 | 14.28 | qfq | 8,917,900 | 131,612,808 | 0.41% |
| 2025-07-24 | 14.41 | 14.59 | 14.37 | 14.58 | 14.22 | qfq | 5,251,422 | 76,288,630 | 0.83% |
| 2025-07-23 | 14.73 | 14.73 | 14.45 | 14.46 | 14.10 | qfq | 6,801,632 | 98,968,890 | -2.03% |
| 2025-07-22 | 14.99 | 14.99 | 14.60 | 14.76 | 14.39 | qfq | 7,754,300 | 114,203,743 | -1.60% |
| 2025-07-21 | 14.92 | 15.05 | 14.87 | 15.00 | 14.63 | qfq | 6,971,486 | 104,421,073 | 0.33% |
| 2025-07-18 | 15.03 | 15.03 | 14.82 | 14.95 | 14.58 | qfq | 5,502,700 | 81,987,279 | 0.20% |
| 2025-07-17 | 14.80 | 14.95 | 14.71 | 14.92 | 14.55 | qfq | 7,099,032 | 105,286,260 | 0.27% |
| 2025-07-16 | 14.70 | 15.08 | 14.62 | 14.88 | 14.51 | qfq | 9,465,029 | 141,137,704 | 1.92% |
| 2025-07-15 | 15.13 | 15.15 | 14.44 | 14.60 | 14.24 | qfq | 9,767,375 | 143,222,991 | -3.38% |
| 2025-07-14 | 15.04 | 15.20 | 14.96 | 15.11 | 14.73 | qfq | 6,211,821 | 93,624,178 | -0.07% |
| 2025-07-11 | 14.89 | 15.12 | 14.85 | 15.12 | 14.74 | qfq | 8,660,190 | 129,658,464 | 1.48% |
| 2025-07-10 | 15.10 | 15.15 | 14.85 | 14.90 | 14.53 | qfq | 8,320,273 | 124,080,283 | -1.59% |
| 2025-07-09 | 15.28 | 15.39 | 15.05 | 15.14 | 14.76 | qfq | 10,425,324 | 158,463,971 | -0.79% |
| 2025-07-08 | 15.36 | 15.40 | 15.15 | 15.26 | 14.88 | qfq | 8,179,978 | 124,582,813 | -0.59% |
| 2025-07-07 | 15.20 | 15.35 | 15.08 | 15.35 | 14.97 | qfq | 8,369,900 | 127,809,750 | 0.72% |
| 2025-07-04 | 15.75 | 15.76 | 15.15 | 15.24 | 14.86 | qfq | 12,830,542 | 196,033,275 | -2.62% |
| 2025-07-03 | 15.80 | 15.90 | 15.25 | 15.65 | 15.26 | qfq | 16,303,956 | 252,947,206 | -1.14% |
| 2025-07-02 | 16.46 | 16.62 | 15.83 | 15.83 | 15.44 | qfq | 18,340,450 | 295,054,055 | -4.00% |
| 2025-07-01 | 16.10 | 16.69 | 16.02 | 16.49 | 16.08 | qfq | 23,146,803 | 379,007,703 | 2.04% |
| 2025-06-30 | 15.76 | 16.29 | 15.56 | 16.16 | 15.76 | qfq | 19,423,850 | 310,366,349 | 2.93% |
| 2025-06-27 | 15.97 | 16.10 | 15.53 | 15.70 | 15.31 | qfq | 21,308,577 | 335,791,267 | -3.44% |
| 2025-06-26 | 16.01 | 17.16 | 15.69 | 16.26 | 15.86 | qfq | 30,554,105 | 503,849,749 | 1.31% |
| 2025-06-25 | 16.58 | 16.73 | 15.75 | 16.05 | 15.65 | qfq | 23,085,434 | 369,593,440 | -1.89% |
| 2025-06-24 | 16.66 | 17.19 | 16.29 | 16.36 | 15.95 | qfq | 30,066,713 | 499,883,115 | -2.56% |
| 2025-06-23 | 15.45 | 17.45 | 15.45 | 16.79 | 16.37 | qfq | 32,571,610 | 538,076,565 | 0.00% |
| 2025-06-20 | 18.55 | 18.60 | 16.79 | 16.79 | 16.37 | qfq | 26,924,100 | 459,744,430 | -9.97% |
| 2025-06-19 | 19.27 | 19.96 | 18.02 | 18.65 | 18.19 | qfq | 54,219,364 | 1,032,928,731 | 1.69% |
| 2025-06-18 | 16.32 | 18.34 | 16.16 | 18.34 | 17.88 | qfq | 41,032,696 | 715,593,422 | 10.02% |
| 2025-06-17 | 17.15 | 17.99 | 16.51 | 16.67 | 16.26 | qfq | 35,177,948 | 596,831,810 | -5.50% |
| 2025-06-16 | 16.62 | 18.40 | 16.23 | 17.64 | 17.20 | qfq | 46,598,482 | 799,203,644 | 1.26% |
| 2025-06-13 | 18.22 | 18.38 | 17.42 | 17.42 | 16.99 | qfq | 37,616,304 | 669,068,975 | -9.97% |
| 2025-06-12 | 20.99 | 21.54 | 19.19 | 19.35 | 18.87 | qfq | 64,340,498 | 1,314,363,186 | -2.27% |
| 2025-06-11 | 19.80 | 19.80 | 19.80 | 19.80 | 19.09 | qfq | 4,318,940 | 85,515,012 | 10.00% |
| 2025-06-10 | 17.35 | 18.00 | 16.90 | 18.00 | 17.36 | qfq | 38,807,018 | 686,309,081 | 10.02% |
| 2025-06-09 | 15.15 | 16.36 | 14.95 | 16.36 | 15.78 | qfq | 30,689,271 | 487,360,186 | 10.02% |
| 2025-06-06 | 15.63 | 15.70 | 14.76 | 14.87 | 14.34 | qfq | 26,937,892 | 406,181,375 | -4.92% |
| 2025-06-05 | 16.46 | 16.65 | 15.55 | 15.64 | 15.08 | qfq | 33,461,968 | 534,650,319 | -7.89% |
| 2025-06-04 | 16.03 | 17.54 | 15.70 | 16.98 | 16.37 | qfq | 41,081,466 | 680,985,771 | 5.99% |
| 2025-06-03 | 16.22 | 16.86 | 15.85 | 16.02 | 15.45 | qfq | 31,239,257 | 508,477,289 | -5.82% |
| 2025-05-30 | 17.11 | 17.90 | 17.01 | 17.01 | 16.40 | qfq | 27,547,569 | 473,403,041 | -10.00% |
| 2025-05-29 | 19.00 | 20.68 | 18.90 | 18.90 | 18.22 | qfq | 47,443,839 | 926,416,674 | -10.00% |
| 2025-05-28 | 20.00 | 21.50 | 17.79 | 21.00 | 20.25 | qfq | 67,511,808 | 1,349,841,137 | 6.22% |
| 2025-05-27 | 18.77 | 19.77 | 18.52 | 19.77 | 19.06 | qfq | 42,510,557 | 827,573,641 | 10.02% |
| 2025-05-26 | 17.97 | 17.97 | 17.97 | 17.97 | 17.33 | qfq | 11,224,762 | 201,708,973 | 9.98% |
| 2025-05-23 | 14.10 | 16.34 | 13.93 | 16.34 | 15.76 | qfq | 38,512,136 | 602,474,734 | 10.03% |
| 2025-05-22 | 14.95 | 15.58 | 14.85 | 14.85 | 14.32 | qfq | 42,128,633 | 632,774,541 | -10.00% |
| 2025-05-21 | 16.57 | 18.00 | 15.78 | 16.50 | 15.91 | qfq | 62,392,585 | 1,053,668,575 | -0.18% |
| 2025-05-20 | 14.35 | 16.53 | 13.53 | 16.53 | 15.94 | qfq | 56,206,299 | 836,989,893 | 9.98% |
| 2025-05-19 | 13.80 | 15.18 | 13.40 | 15.03 | 14.49 | qfq | 49,866,430 | 721,767,040 | 2.31% |
| 2025-05-16 | 15.16 | 16.50 | 14.41 | 14.69 | 14.17 | qfq | 60,909,803 | 942,246,193 | -7.03% |
| 2025-05-15 | 13.65 | 15.80 | 13.21 | 15.80 | 15.24 | qfq | 60,377,866 | 887,947,865 | 10.03% |
| 2025-05-14 | 14.36 | 14.36 | 13.83 | 14.36 | 13.85 | qfq | 45,700,976 | 652,460,989 | 10.04% |
| 2025-05-13 | 13.05 | 13.05 | 13.05 | 13.05 | 12.58 | qfq | 2,681,966 | 34,999,656 | 10.03% |
| 2025-05-12 | 11.86 | 11.86 | 11.86 | 11.86 | 11.44 | qfq | 1,973,844 | 23,409,790 | 10.02% |
| 2025-05-09 | 9.80 | 10.78 | 9.70 | 10.78 | 10.39 | qfq | 11,238,474 | 119,544,790 | 10.00% |
| 2025-05-08 | 9.63 | 9.88 | 9.53 | 9.80 | 9.45 | qfq | 5,434,008 | 52,925,020 | 1.87% |
| 2025-05-07 | 9.58 | 9.67 | 9.49 | 9.62 | 9.28 | qfq | 4,248,437 | 40,754,210 | 0.94% |
| 2025-05-06 | 9.29 | 9.55 | 9.29 | 9.53 | 9.19 | qfq | 4,464,454 | 42,188,465 | 3.14% |
| 2025-04-30 | 9.29 | 9.38 | 9.13 | 9.24 | 8.91 | qfq | 5,507,576 | 50,974,846 | -0.43% |
| 2025-04-29 | 9.09 | 9.39 | 9.04 | 9.28 | 8.95 | qfq | 5,242,082 | 48,700,005 | 2.20% |
| 2025-04-28 | 9.23 | 9.28 | 9.01 | 9.08 | 8.76 | qfq | 3,792,954 | 34,502,781 | -2.16% |
| 2025-04-25 | 9.39 | 9.41 | 9.26 | 9.28 | 8.95 | qfq | 3,867,230 | 36,050,348 | -1.07% |
| 2025-04-24 | 9.34 | 9.52 | 9.29 | 9.38 | 9.04 | qfq | 5,150,900 | 48,395,734 | 0.00% |
| 2025-04-23 | 9.26 | 9.49 | 9.18 | 9.38 | 9.04 | qfq | 5,100,400 | 47,593,687 | 1.63% |
| 2025-04-22 | 9.20 | 9.31 | 9.11 | 9.23 | 8.90 | qfq | 5,095,000 | 46,849,529 | 0.76% |
| 2025-04-21 | 8.95 | 9.18 | 8.82 | 9.16 | 8.83 | qfq | 4,440,000 | 40,237,543 | 2.58% |
| 2025-04-18 | 8.87 | 8.95 | 8.72 | 8.93 | 8.61 | qfq | 3,819,300 | 33,797,154 | 1.25% |
| 2025-04-17 | 8.66 | 8.89 | 8.61 | 8.82 | 8.50 | qfq | 4,030,800 | 35,506,867 | 1.85% |
| 2025-04-16 | 8.94 | 8.94 | 8.60 | 8.66 | 8.35 | qfq | 3,906,000 | 34,100,943 | -3.24% |
| 2025-04-15 | 8.87 | 8.99 | 8.77 | 8.95 | 8.63 | qfq | 4,308,220 | 38,198,759 | 1.59% |
| 2025-04-14 | 8.81 | 8.99 | 8.76 | 8.81 | 8.50 | qfq | 4,207,000 | 37,254,481 | 2.09% |
| 2025-04-11 | 8.52 | 8.80 | 8.45 | 8.63 | 8.32 | qfq | 5,362,684 | 46,482,472 | 0.70% |
| 2025-04-10 | 8.50 | 8.78 | 8.50 | 8.57 | 8.26 | qfq | 8,254,482 | 71,267,868 | 1.90% |
| 2025-04-09 | 7.88 | 8.55 | 7.37 | 8.41 | 8.11 | qfq | 11,792,491 | 94,518,285 | 4.86% |
| 2025-04-08 | 8.61 | 8.66 | 7.80 | 8.02 | 7.73 | qfq | 12,224,750 | 99,192,744 | -6.42% |
| 2025-04-07 | 8.72 | 8.93 | 8.57 | 8.57 | 8.26 | qfq | 4,773,900 | 41,166,509 | -9.98% |
| 2025-04-03 | 9.46 | 9.64 | 9.34 | 9.52 | 9.18 | qfq | 6,674,600 | 63,317,270 | -0.63% |
| 2025-04-02 | 9.70 | 9.80 | 9.50 | 9.58 | 9.24 | qfq | 5,850,652 | 56,483,030 | -0.73% |
| 2025-04-01 | 9.57 | 9.83 | 9.57 | 9.65 | 9.31 | qfq | 9,596,870 | 93,111,977 | 0.84% |
| 2025-03-31 | 9.95 | 9.97 | 9.22 | 9.57 | 9.23 | qfq | 16,865,265 | 159,827,450 | -4.59% |
| 2025-03-28 | 10.22 | 10.42 | 10.00 | 10.03 | 9.67 | qfq | 21,638,092 | 219,488,017 | -4.75% |
| 2025-03-27 | 10.20 | 11.15 | 10.18 | 10.53 | 10.15 | qfq | 35,724,891 | 382,563,860 | -0.85% |
| 2025-03-26 | 10.18 | 10.93 | 10.02 | 10.62 | 10.24 | qfq | 24,229,432 | 261,211,126 | 6.84% |
| 2025-03-25 | 9.42 | 10.06 | 9.40 | 9.94 | 9.58 | qfq | 12,888,411 | 126,798,727 | 4.63% |
| 2025-03-24 | 9.68 | 9.78 | 9.25 | 9.50 | 9.16 | qfq | 6,051,502 | 57,332,561 | -1.96% |
| 2025-03-21 | 9.91 | 9.99 | 9.65 | 9.69 | 9.34 | qfq | 6,599,984 | 64,377,522 | -2.81% |
| 2025-03-20 | 9.80 | 10.34 | 9.77 | 9.97 | 9.61 | qfq | 9,603,316 | 96,048,437 | 2.26% |
| 2025-03-19 | 9.77 | 9.91 | 9.71 | 9.75 | 9.40 | qfq | 6,300,854 | 61,756,128 | -0.61% |
| 2025-03-18 | 9.63 | 9.83 | 9.57 | 9.81 | 9.46 | qfq | 8,185,816 | 79,474,632 | 2.29% |
| 2025-03-17 | 9.67 | 9.67 | 9.58 | 9.59 | 9.25 | qfq | 5,069,782 | 48,763,523 | 0.21% |
| 2025-03-14 | 9.45 | 9.58 | 9.35 | 9.57 | 9.23 | qfq | 4,096,402 | 38,876,541 | 1.16% |
| 2025-03-13 | 9.65 | 9.65 | 9.31 | 9.46 | 9.12 | qfq | 4,500,600 | 42,451,561 | -1.25% |
| 2025-03-12 | 9.64 | 9.65 | 9.53 | 9.58 | 9.24 | qfq | 4,738,203 | 45,487,053 | -0.10% |
| 2025-03-11 | 9.50 | 9.59 | 9.37 | 9.59 | 9.25 | qfq | 4,409,734 | 41,853,131 | 0.63% |
| 2025-03-10 | 9.55 | 9.64 | 9.43 | 9.53 | 9.19 | qfq | 4,808,100 | 45,797,130 | 0.42% |
| 2025-03-07 | 9.33 | 9.88 | 9.27 | 9.49 | 9.15 | qfq | 9,680,430 | 92,950,810 | 1.61% |
| 2025-03-06 | 9.28 | 9.36 | 9.22 | 9.34 | 9.01 | qfq | 4,153,470 | 38,711,408 | 0.65% |
| 2025-03-05 | 9.36 | 9.40 | 9.10 | 9.28 | 8.95 | qfq | 4,976,100 | 45,772,690 | -0.75% |
| 2025-03-04 | 9.20 | 9.39 | 9.11 | 9.35 | 9.02 | qfq | 3,701,120 | 34,388,739 | 1.63% |
| 2025-03-03 | 9.24 | 9.49 | 9.14 | 9.20 | 8.87 | qfq | 4,747,704 | 44,317,075 | -0.43% |
| 2025-02-28 | 9.46 | 9.50 | 9.23 | 9.24 | 8.91 | qfq | 5,636,620 | 52,934,493 | -2.22% |
| 2025-02-27 | 9.41 | 9.57 | 9.27 | 9.45 | 9.11 | qfq | 8,180,580 | 77,144,553 | 0.96% |
| 2025-02-26 | 9.28 | 9.41 | 9.28 | 9.36 | 9.03 | qfq | 4,792,490 | 44,817,655 | 1.08% |
| 2025-02-25 | 9.31 | 9.41 | 9.23 | 9.26 | 8.93 | qfq | 4,198,414 | 39,114,992 | -0.96% |
| 2025-02-24 | 9.22 | 9.40 | 9.18 | 9.35 | 9.02 | qfq | 4,933,900 | 45,922,021 | 1.63% |
| 2025-02-21 | 9.42 | 9.42 | 9.17 | 9.20 | 8.87 | qfq | 4,390,800 | 40,482,496 | -1.50% |
| 2025-02-20 | 9.20 | 9.43 | 9.19 | 9.34 | 9.01 | qfq | 4,340,922 | 40,436,512 | 1.30% |
| 2025-02-19 | 9.20 | 9.23 | 9.11 | 9.22 | 8.89 | qfq | 3,563,472 | 32,766,286 | 1.10% |
| 2025-02-18 | 9.52 | 9.52 | 9.10 | 9.12 | 8.79 | qfq | 5,855,012 | 54,354,759 | -4.20% |
| 2025-02-17 | 9.44 | 9.54 | 9.39 | 9.52 | 9.18 | qfq | 4,111,536 | 38,944,899 | 1.28% |
| 2025-02-14 | 9.55 | 9.55 | 9.36 | 9.40 | 9.06 | qfq | 4,789,502 | 45,147,381 | -0.95% |
| 2025-02-13 | 9.66 | 9.68 | 9.48 | 9.49 | 9.15 | qfq | 6,317,704 | 60,468,356 | -1.56% |
| 2025-02-12 | 9.79 | 9.80 | 9.58 | 9.64 | 9.30 | qfq | 7,947,178 | 76,718,597 | -1.63% |
| 2025-02-11 | 9.85 | 9.90 | 9.72 | 9.80 | 9.45 | qfq | 8,354,504 | 81,750,442 | -2.29% |
| 2025-02-10 | 9.70 | 10.04 | 9.60 | 10.03 | 9.67 | qfq | 13,122,896 | 128,859,675 | 3.40% |
| 2025-02-07 | 9.73 | 9.78 | 9.55 | 9.70 | 9.35 | qfq | 11,861,132 | 114,935,438 | -0.31% |
| 2025-02-06 | 9.57 | 9.73 | 9.46 | 9.73 | 9.38 | qfq | 10,601,214 | 101,841,243 | 1.67% |
| 2025-02-05 | 9.56 | 9.74 | 9.49 | 9.57 | 9.23 | qfq | 9,599,622 | 91,953,941 | 0.10% |
| 2025-01-27 | 9.46 | 10.02 | 9.46 | 9.56 | 9.22 | qfq | 12,891,405 | 125,520,749 | 1.06% |
| 2025-01-24 | 9.48 | 9.69 | 9.22 | 9.46 | 9.12 | qfq | 11,890,546 | 111,679,042 | -2.17% |
| 2025-01-23 | 9.58 | 9.95 | 9.43 | 9.67 | 9.32 | qfq | 18,260,147 | 177,834,644 | 0.31% |
| 2025-01-22 | 9.71 | 10.10 | 9.40 | 9.64 | 9.30 | qfq | 22,337,420 | 215,501,162 | -1.63% |
| 2025-01-21 | 8.98 | 9.80 | 8.82 | 9.80 | 9.45 | qfq | 13,868,126 | 130,883,044 | 9.99% |
| 2025-01-20 | 8.77 | 8.93 | 8.63 | 8.91 | 8.59 | qfq | 4,308,484 | 38,125,991 | 2.30% |
| 2025-01-17 | 8.62 | 8.75 | 8.57 | 8.71 | 8.40 | qfq | 3,004,620 | 26,033,261 | 0.11% |
| 2025-01-16 | 8.65 | 8.80 | 8.58 | 8.70 | 8.39 | qfq | 3,607,542 | 31,372,082 | 0.58% |
| 2025-01-15 | 8.62 | 8.69 | 8.52 | 8.65 | 8.34 | qfq | 3,343,670 | 28,723,274 | 0.00% |
| 2025-01-14 | 8.29 | 8.68 | 8.29 | 8.65 | 8.34 | qfq | 4,449,450 | 37,792,079 | 4.85% |
| 2025-01-13 | 8.04 | 8.31 | 7.90 | 8.25 | 7.96 | qfq | 3,596,820 | 29,276,378 | 1.10% |
| 2025-01-10 | 8.52 | 8.60 | 8.16 | 8.16 | 7.87 | qfq | 3,295,795 | 27,458,750 | -4.11% |
| 2025-01-09 | 8.36 | 8.52 | 8.36 | 8.51 | 8.21 | qfq | 3,288,000 | 27,853,633 | 0.83% |
| 2025-01-08 | 8.48 | 8.61 | 8.20 | 8.44 | 8.14 | qfq | 4,625,692 | 38,841,138 | -1.29% |
| 2025-01-07 | 8.20 | 8.57 | 8.16 | 8.55 | 8.24 | qfq | 5,532,978 | 46,315,527 | 4.65% |
| 2025-01-06 | 8.03 | 8.36 | 7.70 | 8.17 | 7.88 | qfq | 6,217,700 | 50,459,490 | 2.51% |
| 2025-01-03 | 8.46 | 8.56 | 7.94 | 7.97 | 7.69 | qfq | 5,309,920 | 43,436,350 | -5.90% |
| 2025-01-02 | 8.60 | 8.77 | 8.37 | 8.47 | 8.17 | qfq | 4,023,194 | 34,495,192 | -1.63% |
| 2024-12-31 | 8.80 | 8.80 | 8.53 | 8.61 | 8.30 | qfq | 4,257,840 | 36,924,894 | -1.26% |
| 2024-12-30 | 8.78 | 8.89 | 8.57 | 8.72 | 8.41 | qfq | 3,898,062 | 34,034,198 | -1.91% |
| 2024-12-27 | 8.71 | 9.00 | 8.69 | 8.89 | 8.57 | qfq | 5,183,364 | 46,072,734 | 2.07% |
| 2024-12-26 | 8.58 | 8.78 | 8.53 | 8.71 | 8.40 | qfq | 4,316,192 | 37,587,845 | 1.52% |
| 2024-12-25 | 8.92 | 8.94 | 8.45 | 8.58 | 8.27 | qfq | 5,902,328 | 50,718,105 | -3.60% |
| 2024-12-24 | 9.01 | 9.07 | 8.71 | 8.90 | 8.58 | qfq | 5,743,702 | 50,932,964 | 0.00% |
| 2024-12-23 | 9.48 | 9.48 | 8.80 | 8.90 | 8.58 | qfq | 8,460,632 | 77,014,453 | -6.32% |
| 2024-12-20 | 9.42 | 9.57 | 9.40 | 9.50 | 9.16 | qfq | 6,008,850 | 57,129,154 | 0.00% |
| 2024-12-19 | 9.34 | 9.53 | 9.14 | 9.50 | 9.16 | qfq | 6,591,000 | 62,037,314 | 1.71% |
| 2024-12-18 | 9.55 | 9.66 | 9.15 | 9.34 | 9.01 | qfq | 7,329,558 | 68,827,653 | -1.68% |
| 2024-12-17 | 9.90 | 10.08 | 9.38 | 9.50 | 9.16 | qfq | 11,192,768 | 108,524,065 | -4.04% |
| 2024-12-16 | 10.41 | 10.48 | 9.85 | 9.90 | 9.55 | qfq | 14,008,884 | 140,629,616 | -4.90% |
| 2024-12-13 | 10.77 | 11.09 | 10.38 | 10.41 | 10.04 | qfq | 13,939,692 | 149,306,118 | -3.61% |
| 2024-12-12 | 10.56 | 10.85 | 10.40 | 10.80 | 10.41 | qfq | 15,143,918 | 161,806,145 | 2.27% |
| 2024-12-11 | 10.69 | 10.69 | 10.44 | 10.56 | 10.18 | qfq | 15,464,135 | 162,836,046 | -2.31% |
| 2024-12-10 | 10.42 | 11.39 | 10.10 | 10.81 | 10.42 | qfq | 28,323,755 | 302,321,159 | 4.44% |
| 2024-12-09 | 9.84 | 10.67 | 9.84 | 10.35 | 9.98 | qfq | 22,190,726 | 226,474,103 | 5.29% |
| 2024-12-06 | 10.01 | 10.04 | 9.66 | 9.83 | 9.48 | qfq | 16,729,912 | 164,323,328 | -2.87% |
| 2024-12-05 | 9.98 | 10.30 | 9.81 | 10.12 | 9.76 | qfq | 21,372,865 | 213,781,892 | -0.78% |
| 2024-12-04 | 9.99 | 11.16 | 9.85 | 10.20 | 9.84 | qfq | 37,990,833 | 397,080,943 | -1.64% |
| 2024-12-03 | 9.43 | 10.37 | 9.23 | 10.37 | 10.00 | qfq | 25,783,416 | 259,124,369 | 9.97% |
| 2024-12-02 | 9.36 | 9.54 | 9.32 | 9.43 | 9.09 | qfq | 15,529,894 | 146,021,538 | -1.36% |
| 2024-11-29 | 9.54 | 9.93 | 9.24 | 9.56 | 9.22 | qfq | 19,410,762 | 184,556,416 | -1.34% |
| 2024-11-28 | 9.30 | 10.08 | 9.30 | 9.69 | 9.34 | qfq | 24,608,717 | 238,521,795 | 2.76% |
| 2024-11-27 | 9.65 | 9.65 | 9.00 | 9.43 | 9.09 | qfq | 25,155,320 | 234,460,373 | -2.78% |
| 2024-11-26 | 8.82 | 9.70 | 8.73 | 9.70 | 9.35 | qfq | 21,235,550 | 195,994,242 | 9.98% |
| 2024-11-25 | 8.65 | 8.90 | 8.57 | 8.82 | 8.50 | qfq | 9,572,287 | 83,530,769 | 1.50% |
| 2024-11-22 | 8.95 | 9.30 | 8.66 | 8.69 | 8.38 | qfq | 19,120,960 | 171,163,549 | -5.95% |
| 2024-11-21 | 8.69 | 9.54 | 8.57 | 9.24 | 8.91 | qfq | 24,390,215 | 224,589,968 | 6.57% |
| 2024-11-20 | 8.39 | 8.71 | 8.39 | 8.67 | 8.36 | qfq | 5,517,327 | 47,475,573 | 2.85% |
| 2024-11-19 | 8.27 | 8.43 | 8.13 | 8.43 | 8.13 | qfq | 4,648,975 | 38,557,674 | 3.06% |
| 2024-11-18 | 8.41 | 8.52 | 8.11 | 8.18 | 7.89 | qfq | 6,121,478 | 50,637,860 | -2.27% |
| 2024-11-15 | 8.52 | 8.60 | 8.33 | 8.37 | 8.07 | qfq | 5,245,450 | 44,541,147 | -1.76% |
| 2024-11-14 | 8.76 | 8.89 | 8.46 | 8.52 | 8.22 | qfq | 7,415,072 | 64,182,602 | -2.52% |
| 2024-11-13 | 8.48 | 8.78 | 8.36 | 8.74 | 8.43 | qfq | 6,934,520 | 59,552,837 | 2.34% |
| 2024-11-12 | 8.61 | 8.76 | 8.46 | 8.54 | 8.23 | qfq | 7,639,310 | 65,739,985 | -0.70% |
| 2024-11-11 | 8.41 | 8.60 | 8.40 | 8.60 | 8.29 | qfq | 5,326,054 | 45,282,768 | 1.42% |
| 2024-11-08 | 8.49 | 8.59 | 8.36 | 8.48 | 8.18 | qfq | 7,792,504 | 65,979,854 | 0.71% |
| 2024-11-07 | 8.27 | 8.44 | 8.22 | 8.42 | 8.12 | qfq | 6,077,796 | 50,856,325 | 1.81% |
| 2024-11-06 | 8.35 | 8.38 | 8.22 | 8.27 | 7.97 | qfq | 5,862,866 | 48,676,904 | -1.08% |
| 2024-11-05 | 8.33 | 8.36 | 8.22 | 8.36 | 8.06 | qfq | 7,386,016 | 61,291,688 | 0.72% |
| 2024-11-04 | 8.36 | 8.40 | 8.20 | 8.30 | 8.00 | qfq | 5,419,786 | 44,923,176 | 0.00% |
| 2024-11-01 | 8.74 | 8.78 | 8.25 | 8.30 | 8.00 | qfq | 7,223,812 | 61,312,742 | -3.94% |
| 2024-10-31 | 8.43 | 8.74 | 8.43 | 8.64 | 8.33 | qfq | 6,548,326 | 56,350,747 | 1.41% |
| 2024-10-30 | 8.46 | 8.62 | 8.38 | 8.52 | 8.22 | qfq | 6,200,996 | 52,637,951 | 0.47% |
| 2024-10-29 | 8.73 | 9.00 | 8.42 | 8.48 | 8.18 | qfq | 10,953,262 | 94,848,900 | 0.47% |
| 2024-10-28 | 8.12 | 8.48 | 8.03 | 8.44 | 8.14 | qfq | 6,884,354 | 57,475,806 | 2.80% |
| 2024-10-25 | 7.92 | 8.35 | 7.92 | 8.21 | 7.92 | qfq | 8,182,548 | 66,579,142 | 3.53% |
| 2024-10-24 | 7.85 | 7.96 | 7.78 | 7.93 | 7.65 | qfq | 4,858,452 | 38,307,726 | 1.02% |
| 2024-10-23 | 7.81 | 7.97 | 7.78 | 7.85 | 7.57 | qfq | 6,084,796 | 47,902,798 | 0.38% |
| 2024-10-22 | 7.74 | 7.84 | 7.69 | 7.82 | 7.54 | qfq | 5,209,584 | 40,458,286 | 1.16% |
| 2024-10-21 | 7.76 | 7.81 | 7.66 | 7.73 | 7.45 | qfq | 5,629,756 | 43,547,267 | -0.26% |
| 2024-10-18 | 7.57 | 7.80 | 7.57 | 7.75 | 7.47 | qfq | 4,781,382 | 36,793,993 | 2.11% |
| 2024-10-17 | 7.71 | 7.85 | 7.58 | 7.59 | 7.32 | qfq | 4,007,256 | 30,833,335 | -1.68% |
| 2024-10-16 | 7.55 | 7.78 | 7.51 | 7.72 | 7.44 | qfq | 3,366,660 | 25,881,052 | 0.92% |
| 2024-10-15 | 7.74 | 7.80 | 7.62 | 7.65 | 7.38 | qfq | 3,508,352 | 27,080,088 | -1.29% |
| 2024-10-14 | 7.53 | 7.76 | 7.53 | 7.75 | 7.47 | qfq | 4,727,928 | 36,342,029 | 2.51% |
| 2024-10-11 | 7.80 | 7.89 | 7.47 | 7.56 | 7.29 | qfq | 5,262,226 | 40,240,978 | -3.94% |
| 2024-10-10 | 7.89 | 7.99 | 7.65 | 7.87 | 7.59 | qfq | 6,365,619 | 49,996,015 | 2.08% |
| 2024-10-09 | 8.35 | 8.35 | 7.71 | 7.71 | 7.43 | qfq | 8,066,426 | 64,713,054 | -9.29% |
| 2024-10-08 | 8.98 | 8.98 | 8.06 | 8.50 | 8.20 | qfq | 12,972,408 | 109,810,190 | 4.04% |
| 2024-09-30 | 7.80 | 8.27 | 7.59 | 8.17 | 7.88 | qfq | 10,334,295 | 82,252,411 | 8.07% |
| 2024-09-27 | 7.40 | 7.59 | 7.33 | 7.56 | 7.29 | qfq | 3,827,164 | 28,548,820 | 3.56% |
| 2024-09-26 | 7.09 | 7.30 | 7.08 | 7.30 | 7.04 | qfq | 3,184,690 | 23,008,703 | 2.10% |
| 2024-09-25 | 7.25 | 7.29 | 7.09 | 7.15 | 6.89 | qfq | 3,832,070 | 27,647,515 | 0.85% |
| 2024-09-24 | 6.91 | 7.10 | 6.90 | 7.09 | 6.84 | qfq | 3,236,140 | 22,686,332 | 3.05% |
| 2024-09-23 | 6.90 | 6.99 | 6.84 | 6.88 | 6.63 | qfq | 1,386,582 | 9,553,643 | -0.29% |
| 2024-09-20 | 6.99 | 7.07 | 6.88 | 6.90 | 6.65 | qfq | 2,083,266 | 14,452,026 | -1.15% |
| 2024-09-19 | 6.73 | 7.00 | 6.73 | 6.98 | 6.73 | qfq | 3,562,682 | 24,643,062 | 4.33% |
| 2024-09-18 | 6.80 | 6.86 | 6.55 | 6.69 | 6.45 | qfq | 3,020,016 | 20,114,938 | -2.19% |
| 2024-09-13 | 7.01 | 7.01 | 6.82 | 6.84 | 6.60 | qfq | 2,685,156 | 18,477,372 | -2.43% |
| 2024-09-12 | 6.96 | 7.08 | 6.93 | 7.01 | 6.76 | qfq | 3,135,298 | 22,061,606 | 1.01% |
| 2024-09-11 | 7.04 | 7.04 | 6.91 | 6.94 | 6.69 | qfq | 1,374,500 | 9,569,948 | -1.28% |
| 2024-09-10 | 6.98 | 7.06 | 6.90 | 7.03 | 6.78 | qfq | 1,815,982 | 12,664,277 | 0.43% |
| 2024-09-09 | 6.94 | 7.08 | 6.90 | 7.00 | 6.75 | qfq | 1,829,062 | 12,787,772 | -0.14% |
| 2024-09-06 | 7.15 | 7.21 | 7.00 | 7.01 | 6.76 | qfq | 2,034,700 | 14,355,374 | -1.96% |
| 2024-09-05 | 7.09 | 7.17 | 7.06 | 7.15 | 6.89 | qfq | 1,874,930 | 13,354,025 | 1.27% |
| 2024-09-04 | 7.13 | 7.16 | 7.02 | 7.06 | 6.81 | qfq | 1,906,700 | 13,519,329 | -1.12% |
| 2024-09-03 | 7.11 | 7.23 | 7.09 | 7.14 | 6.88 | qfq | 2,169,125 | 15,505,460 | 0.42% |
| 2024-09-02 | 7.24 | 7.30 | 7.10 | 7.11 | 6.86 | qfq | 3,303,040 | 23,803,793 | -1.93% |
| 2024-08-30 | 7.18 | 7.33 | 7.08 | 7.25 | 6.99 | qfq | 2,954,290 | 21,411,646 | 1.54% |
| 2024-08-29 | 6.99 | 7.15 | 6.94 | 7.14 | 6.88 | qfq | 2,160,670 | 15,300,410 | 1.42% |
| 2024-08-28 | 6.91 | 7.12 | 6.85 | 7.04 | 6.79 | qfq | 2,363,653 | 16,593,725 | 0.86% |
| 2024-08-27 | 7.08 | 7.14 | 6.93 | 6.98 | 6.73 | qfq | 2,174,800 | 15,237,816 | -1.97% |
| 2024-08-26 | 6.83 | 7.13 | 6.83 | 7.12 | 6.87 | qfq | 3,020,960 | 21,259,415 | 3.49% |
| 2024-08-23 | 6.98 | 7.00 | 6.79 | 6.88 | 6.63 | qfq | 2,478,960 | 17,057,669 | -1.15% |
| 2024-08-22 | 7.11 | 7.11 | 6.95 | 6.96 | 6.71 | qfq | 2,068,185 | 14,503,874 | -1.14% |
| 2024-08-21 | 7.00 | 7.08 | 6.96 | 7.04 | 6.79 | qfq | 1,787,507 | 12,590,230 | 0.28% |
| 2024-08-20 | 7.16 | 7.21 | 6.96 | 7.02 | 6.77 | qfq | 3,119,413 | 22,018,766 | -1.82% |
| 2024-08-19 | 7.22 | 7.29 | 7.13 | 7.15 | 6.89 | qfq | 2,614,702 | 18,796,021 | -0.97% |
| 2024-08-16 | 7.35 | 7.37 | 7.21 | 7.22 | 6.96 | qfq | 2,019,900 | 14,705,983 | -1.50% |
| 2024-08-15 | 7.24 | 7.39 | 7.17 | 7.33 | 7.07 | qfq | 2,474,460 | 18,076,560 | 0.69% |
| 2024-08-14 | 7.31 | 7.40 | 7.25 | 7.28 | 7.02 | qfq | 2,161,960 | 15,840,440 | -0.82% |
| 2024-08-13 | 7.29 | 7.36 | 7.17 | 7.34 | 7.08 | qfq | 2,220,330 | 16,159,136 | 0.69% |
| 2024-08-12 | 7.33 | 7.35 | 7.22 | 7.29 | 7.03 | qfq | 2,177,890 | 15,847,073 | -0.55% |
| 2024-08-09 | 7.40 | 7.49 | 7.33 | 7.33 | 7.07 | qfq | 2,101,950 | 15,542,932 | -1.61% |
| 2024-08-08 | 7.39 | 7.52 | 7.22 | 7.45 | 7.18 | qfq | 3,281,830 | 24,245,150 | 0.81% |
| 2024-08-07 | 7.36 | 7.43 | 7.27 | 7.39 | 7.13 | qfq | 2,408,836 | 17,770,589 | 0.54% |
| 2024-08-06 | 7.34 | 7.45 | 7.28 | 7.35 | 7.09 | qfq | 2,293,964 | 16,828,895 | 1.10% |
| 2024-08-05 | 7.51 | 7.56 | 7.26 | 7.27 | 7.01 | qfq | 3,236,820 | 23,973,743 | -2.94% |
| 2024-08-02 | 7.60 | 7.63 | 7.48 | 7.49 | 7.22 | qfq | 3,034,562 | 22,964,831 | -1.45% |
| 2024-08-01 | 7.60 | 7.66 | 7.57 | 7.60 | 7.33 | qfq | 3,799,612 | 28,892,077 | 0.13% |
| 2024-07-31 | 7.52 | 7.62 | 7.43 | 7.59 | 7.32 | qfq | 4,302,182 | 32,450,484 | 2.15% |
| 2024-07-30 | 7.38 | 7.53 | 7.32 | 7.43 | 7.16 | qfq | 3,063,906 | 22,788,811 | 0.00% |
| 2024-07-29 | 7.33 | 7.47 | 7.22 | 7.43 | 7.16 | qfq | 3,500,830 | 25,801,842 | 1.78% |
| 2024-07-26 | 7.22 | 7.32 | 7.17 | 7.30 | 7.04 | qfq | 2,311,058 | 16,826,465 | 1.67% |
| 2024-07-25 | 7.09 | 7.28 | 7.02 | 7.18 | 6.92 | qfq | 2,768,362 | 19,790,842 | 1.27% |
| 2024-07-24 | 7.25 | 7.29 | 7.07 | 7.09 | 6.84 | qfq | 3,446,258 | 24,648,178 | -2.88% |
| 2024-07-23 | 7.32 | 7.48 | 7.27 | 7.30 | 7.04 | qfq | 4,039,732 | 29,794,297 | -0.27% |
| 2024-07-22 | 7.42 | 7.45 | 7.22 | 7.32 | 7.06 | qfq | 3,989,192 | 29,121,030 | -2.14% |
| 2024-07-19 | 7.18 | 7.48 | 7.13 | 7.48 | 7.21 | qfq | 5,304,488 | 39,017,743 | 3.46% |
| 2024-07-18 | 7.22 | 7.27 | 7.08 | 7.23 | 6.97 | qfq | 2,472,230 | 17,739,864 | -0.82% |
| 2024-07-17 | 7.48 | 7.54 | 7.28 | 7.29 | 7.03 | qfq | 2,797,950 | 20,636,031 | -2.54% |
| 2024-07-16 | 7.50 | 7.51 | 7.39 | 7.48 | 7.21 | qfq | 3,319,200 | 24,762,280 | 0.40% |
| 2024-07-15 | 7.64 | 7.70 | 7.39 | 7.45 | 7.18 | qfq | 4,371,863 | 32,620,328 | -2.10% |
| 2024-07-12 | 7.56 | 7.82 | 7.55 | 7.61 | 7.34 | qfq | 7,232,065 | 55,605,967 | 1.20% |
| 2024-07-11 | 7.37 | 7.59 | 7.26 | 7.52 | 7.25 | qfq | 5,941,154 | 44,175,800 | 5.03% |
| 2024-07-10 | 7.17 | 7.18 | 7.03 | 7.16 | 6.90 | qfq | 2,812,046 | 20,035,392 | -0.42% |
| 2024-07-09 | 7.08 | 7.22 | 6.83 | 7.19 | 6.93 | qfq | 3,862,754 | 27,188,349 | 1.84% |
| 2024-07-08 | 7.28 | 7.29 | 7.01 | 7.06 | 6.81 | qfq | 2,867,160 | 20,359,052 | -3.16% |
| 2024-07-05 | 7.20 | 7.31 | 7.08 | 7.29 | 7.03 | qfq | 3,194,142 | 23,059,950 | 1.11% |
| 2024-07-04 | 7.44 | 7.51 | 7.16 | 7.21 | 6.95 | qfq | 3,820,724 | 27,762,878 | -3.48% |
| 2024-07-03 | 7.51 | 7.60 | 7.44 | 7.47 | 7.20 | qfq | 2,811,417 | 21,072,686 | -1.06% |
| 2024-07-02 | 7.60 | 7.63 | 7.49 | 7.55 | 7.28 | qfq | 4,581,750 | 34,640,946 | -1.05% |
| 2024-07-01 | 7.33 | 7.84 | 7.33 | 7.63 | 7.36 | qfq | 6,308,687 | 47,763,569 | 3.53% |
| 2024-06-28 | 7.28 | 7.50 | 7.24 | 7.37 | 7.11 | qfq | 3,333,300 | 24,681,171 | 1.24% |
| 2024-06-27 | 7.39 | 7.52 | 7.25 | 7.28 | 7.02 | qfq | 3,708,560 | 27,393,111 | -1.62% |
| 2024-06-26 | 7.22 | 7.43 | 7.10 | 7.40 | 7.14 | qfq | 3,078,930 | 22,363,782 | 0.82% |
| 2024-06-25 | 7.15 | 7.47 | 7.15 | 7.34 | 6.93 | qfq | 4,521,028 | 33,239,126 | 2.37% |
| 2024-06-24 | 7.50 | 7.54 | 7.16 | 7.17 | 6.77 | qfq | 4,471,230 | 32,557,983 | -5.16% |
| 2024-06-21 | 7.48 | 7.67 | 7.33 | 7.56 | 7.14 | qfq | 3,440,816 | 26,017,636 | 0.93% |
| 2024-06-20 | 7.75 | 7.82 | 7.48 | 7.49 | 7.07 | qfq | 4,867,600 | 37,015,674 | -3.73% |
| 2024-06-19 | 7.68 | 7.87 | 7.65 | 7.78 | 7.35 | qfq | 5,506,620 | 42,819,544 | 1.30% |
| 2024-06-18 | 7.60 | 7.71 | 7.47 | 7.68 | 7.25 | qfq | 4,373,264 | 33,362,997 | 2.26% |
| 2024-06-17 | 7.67 | 7.70 | 7.48 | 7.51 | 7.09 | qfq | 4,477,692 | 33,794,829 | -2.59% |
| 2024-06-14 | 7.74 | 7.78 | 7.62 | 7.71 | 7.28 | qfq | 3,291,800 | 25,301,448 | -0.64% |
| 2024-06-13 | 7.83 | 7.93 | 7.73 | 7.76 | 7.33 | qfq | 4,534,304 | 35,354,662 | -1.02% |
| 2024-06-12 | 7.51 | 7.89 | 7.51 | 7.84 | 7.41 | qfq | 5,783,010 | 44,919,495 | 3.70% |
| 2024-06-11 | 7.63 | 7.64 | 7.40 | 7.56 | 7.14 | qfq | 4,949,600 | 37,195,906 | -0.26% |
| 2024-06-07 | 7.40 | 7.65 | 7.38 | 7.58 | 7.16 | qfq | 7,888,810 | 59,418,680 | 4.41% |
| 2024-06-06 | 7.59 | 7.72 | 7.16 | 7.26 | 6.86 | qfq | 8,980,630 | 66,247,876 | -4.10% |
| 2024-06-05 | 7.90 | 7.91 | 7.57 | 7.57 | 7.15 | qfq | 6,363,594 | 48,947,441 | -4.18% |
| 2024-06-04 | 8.05 | 8.05 | 7.60 | 7.90 | 7.46 | qfq | 8,037,848 | 63,021,350 | -2.35% |
| 2024-06-03 | 8.46 | 8.69 | 7.95 | 8.09 | 7.64 | qfq | 10,148,080 | 83,383,113 | -4.37% |
| 2024-05-31 | 8.50 | 8.68 | 8.25 | 8.46 | 7.99 | qfq | 9,589,844 | 80,995,491 | -2.08% |
| 2024-05-30 | 9.16 | 9.16 | 8.50 | 8.64 | 8.16 | qfq | 12,984,132 | 114,428,588 | -6.70% |
| 2024-05-29 | 9.01 | 9.41 | 8.93 | 9.26 | 8.75 | qfq | 15,242,354 | 139,497,382 | 0.87% |
| 2024-05-28 | 8.69 | 9.26 | 8.49 | 9.18 | 8.67 | qfq | 19,017,709 | 170,395,862 | 6.25% |
| 2024-05-27 | 8.65 | 8.80 | 8.40 | 8.64 | 8.16 | qfq | 9,304,531 | 79,633,577 | -1.03% |
| 2024-05-24 | 9.01 | 9.08 | 8.66 | 8.73 | 8.25 | qfq | 11,961,327 | 104,699,354 | -3.85% |
| 2024-05-23 | 9.29 | 9.40 | 9.00 | 9.08 | 8.58 | qfq | 15,100,536 | 138,657,896 | -4.02% |
| 2024-05-22 | 9.56 | 9.70 | 9.05 | 9.46 | 8.94 | qfq | 20,616,826 | 194,282,634 | -5.78% |
| 2024-05-21 | 9.20 | 10.30 | 9.20 | 10.04 | 9.48 | qfq | 30,199,035 | 294,185,360 | 4.37% |
| 2024-05-20 | 9.91 | 10.48 | 9.35 | 9.62 | 9.09 | qfq | 42,218,902 | 419,857,059 | -2.34% |
| 2024-05-17 | 8.58 | 9.85 | 8.58 | 9.85 | 9.30 | qfq | 30,868,855 | 287,474,087 | 10.06% |
| 2024-05-16 | 9.50 | 9.89 | 8.72 | 8.95 | 8.45 | qfq | 39,411,913 | 374,778,988 | -0.44% |
| 2024-05-15 | 8.26 | 8.99 | 8.05 | 8.99 | 8.49 | qfq | 12,264,424 | 107,228,484 | 10.04% |
| 2024-05-14 | 7.97 | 8.23 | 7.96 | 8.17 | 7.72 | qfq | 4,903,787 | 39,965,484 | 2.51% |
| 2024-05-13 | 8.18 | 8.24 | 7.92 | 7.97 | 7.53 | qfq | 6,626,650 | 53,223,022 | -3.28% |
| 2024-05-10 | 8.47 | 8.54 | 8.18 | 8.24 | 7.78 | qfq | 8,751,166 | 72,748,141 | -3.74% |
| 2024-05-09 | 8.36 | 8.77 | 8.35 | 8.56 | 8.09 | qfq | 10,672,197 | 90,523,936 | 1.42% |
| 2024-05-08 | 8.37 | 8.62 | 8.27 | 8.44 | 7.97 | qfq | 8,441,212 | 71,109,675 | 0.84% |
| 2024-05-07 | 8.27 | 8.39 | 8.24 | 8.37 | 7.91 | qfq | 5,530,651 | 45,934,301 | 0.36% |
| 2024-05-06 | 8.22 | 8.39 | 8.01 | 8.34 | 7.88 | qfq | 7,249,170 | 59,663,803 | 4.64% |
| 2024-04-30 | 7.96 | 8.11 | 7.80 | 7.97 | 7.53 | qfq | 5,918,372 | 46,998,410 | 0.76% |
| 2024-04-29 | 7.52 | 7.98 | 7.51 | 7.91 | 7.47 | qfq | 7,203,424 | 56,024,421 | 5.05% |
| 2024-04-26 | 7.82 | 7.89 | 7.40 | 7.53 | 7.11 | qfq | 7,843,050 | 59,218,786 | 0.13% |
| 2024-04-25 | 7.18 | 7.53 | 7.18 | 7.52 | 7.10 | qfq | 6,902,012 | 51,095,174 | 4.74% |
| 2024-04-24 | 7.16 | 7.34 | 7.14 | 7.18 | 6.78 | qfq | 4,997,750 | 36,224,467 | 0.70% |
| 2024-04-23 | 6.87 | 7.19 | 6.87 | 7.13 | 6.73 | qfq | 4,520,400 | 32,118,917 | 2.30% |
| 2024-04-22 | 7.19 | 7.30 | 6.91 | 6.97 | 6.58 | qfq | 6,160,615 | 43,358,255 | -2.79% |
| 2024-04-19 | 7.23 | 7.39 | 7.02 | 7.17 | 6.77 | qfq | 6,068,190 | 43,605,528 | -1.38% |
| 2024-04-18 | 7.17 | 7.48 | 7.11 | 7.27 | 6.87 | qfq | 9,434,904 | 68,519,105 | 1.39% |
| 2024-04-17 | 6.38 | 7.33 | 6.38 | 7.17 | 6.77 | qfq | 11,304,107 | 80,268,345 | 3.76% |
| 2024-04-16 | 7.22 | 7.33 | 6.91 | 6.91 | 6.53 | qfq | 3,021,700 | 21,043,230 | -10.03% |
| 2024-04-15 | 8.49 | 8.50 | 7.68 | 7.68 | 7.25 | qfq | 10,442,771 | 81,750,156 | -9.96% |
| 2024-04-12 | 8.87 | 8.92 | 8.47 | 8.53 | 8.06 | qfq | 9,763,829 | 84,144,242 | -3.94% |
| 2024-04-11 | 8.80 | 9.10 | 8.60 | 8.88 | 8.39 | qfq | 13,522,166 | 120,340,271 | -3.69% |
| 2024-04-10 | 8.60 | 9.49 | 8.55 | 9.22 | 8.71 | qfq | 19,428,066 | 172,866,461 | 5.01% |
| 2024-04-09 | 8.36 | 9.30 | 8.36 | 8.78 | 8.29 | qfq | 15,978,101 | 140,651,372 | 3.91% |
| 2024-04-08 | 8.83 | 9.65 | 8.45 | 8.45 | 7.98 | qfq | 18,867,868 | 169,403,465 | -3.65% |
| 2024-04-03 | 8.61 | 8.78 | 8.38 | 8.77 | 8.28 | qfq | 7,225,106 | 62,025,399 | 1.39% |
| 2024-04-02 | 8.52 | 8.68 | 8.47 | 8.65 | 8.17 | qfq | 6,958,822 | 59,759,341 | 1.17% |
| 2024-04-01 | 8.35 | 8.55 | 8.30 | 8.55 | 8.08 | qfq | 6,216,892 | 52,519,694 | 2.52% |
| 2024-03-29 | 8.10 | 8.37 | 8.05 | 8.34 | 7.88 | qfq | 7,030,962 | 58,091,037 | 3.47% |
| 2024-03-28 | 7.83 | 8.15 | 7.82 | 8.06 | 7.61 | qfq | 5,471,726 | 44,008,785 | 3.07% |
| 2024-03-27 | 8.15 | 8.16 | 7.80 | 7.82 | 7.39 | qfq | 5,646,846 | 45,119,393 | -3.46% |
| 2024-03-26 | 8.08 | 8.21 | 7.92 | 8.10 | 7.65 | qfq | 5,101,570 | 41,187,285 | 0.37% |
| 2024-03-25 | 8.30 | 8.38 | 8.00 | 8.07 | 7.62 | qfq | 6,468,133 | 53,170,337 | -3.35% |
| 2024-03-22 | 8.38 | 8.52 | 8.28 | 8.35 | 7.89 | qfq | 7,647,772 | 64,208,621 | -0.60% |
| 2024-03-21 | 8.41 | 8.57 | 8.21 | 8.40 | 7.93 | qfq | 7,966,836 | 66,715,569 | 0.24% |
| 2024-03-20 | 8.30 | 8.41 | 8.14 | 8.38 | 7.92 | qfq | 7,773,204 | 64,637,723 | 1.09% |
| 2024-03-19 | 8.09 | 8.32 | 8.06 | 8.29 | 7.83 | qfq | 9,180,846 | 75,219,531 | 2.22% |
| 2024-03-18 | 7.93 | 8.11 | 7.87 | 8.11 | 7.66 | qfq | 8,569,445 | 68,795,785 | 2.40% |
| 2024-03-15 | 7.66 | 7.94 | 7.60 | 7.92 | 7.48 | qfq | 10,326,771 | 80,780,140 | 3.13% |
| 2024-03-14 | 7.69 | 7.78 | 7.54 | 7.68 | 7.25 | qfq | 6,472,567 | 49,771,386 | -0.52% |
| 2024-03-13 | 7.79 | 7.81 | 7.62 | 7.72 | 7.29 | qfq | 8,585,323 | 66,208,137 | -1.03% |
| 2024-03-12 | 7.75 | 7.83 | 7.52 | 7.80 | 7.37 | qfq | 11,810,276 | 90,698,562 | 0.65% |
| 2024-03-11 | 7.70 | 7.75 | 7.55 | 7.75 | 7.32 | qfq | 11,789,182 | 90,468,276 | -0.77% |
| 2024-03-08 | 7.99 | 8.02 | 7.60 | 7.81 | 7.38 | qfq | 20,110,645 | 156,233,818 | -3.94% |
| 2024-03-07 | 7.48 | 8.13 | 7.42 | 8.13 | 7.68 | qfq | 8,924,915 | 71,145,956 | 10.01% |
| 2024-03-06 | 7.20 | 7.46 | 7.20 | 7.39 | 6.98 | qfq | 4,914,766 | 36,009,672 | 2.50% |
| 2024-03-05 | 7.40 | 7.53 | 7.17 | 7.21 | 6.81 | qfq | 5,210,820 | 38,082,892 | -2.44% |
| 2024-03-04 | 7.47 | 7.59 | 7.25 | 7.39 | 6.98 | qfq | 6,007,262 | 44,361,261 | -1.07% |
| 2024-03-01 | 7.49 | 7.61 | 7.38 | 7.47 | 7.06 | qfq | 7,140,102 | 53,365,804 | 0.67% |
| 2024-02-29 | 7.01 | 7.49 | 7.01 | 7.42 | 7.01 | qfq | 10,171,020 | 74,559,034 | 2.20% |
| 2024-02-28 | 8.07 | 8.41 | 7.26 | 7.26 | 6.86 | qfq | 13,634,132 | 107,041,419 | -10.04% |
| 2024-02-27 | 7.69 | 8.07 | 7.56 | 8.07 | 7.62 | qfq | 7,408,152 | 58,648,315 | 4.94% |
| 2024-02-26 | 7.50 | 8.05 | 7.44 | 7.69 | 7.26 | qfq | 12,093,992 | 93,263,011 | 2.53% |
| 2024-02-23 | 7.29 | 7.56 | 7.13 | 7.50 | 7.08 | qfq | 8,747,135 | 64,401,924 | 4.17% |
| 2024-02-22 | 6.98 | 7.21 | 6.79 | 7.20 | 6.80 | qfq | 8,038,290 | 56,722,287 | 4.80% |
| 2024-02-21 | 6.57 | 7.13 | 6.50 | 6.87 | 6.49 | qfq | 10,397,886 | 71,893,563 | 3.78% |
| 2024-02-20 | 6.59 | 6.72 | 6.34 | 6.62 | 6.25 | qfq | 9,070,610 | 59,841,086 | 0.46% |
| 2024-02-19 | 6.07 | 6.59 | 6.07 | 6.59 | 6.22 | qfq | 14,792,241 | 94,654,546 | 8.93% |
| 2024-02-08 | 5.61 | 6.13 | 5.24 | 6.05 | 5.71 | qfq | 19,379,236 | 109,079,761 | 3.95% |
| 2024-02-07 | 6.53 | 6.56 | 5.82 | 5.82 | 5.50 | qfq | 16,284,540 | 96,035,194 | -10.05% |
| 2024-02-06 | 6.40 | 6.79 | 6.40 | 6.47 | 6.11 | qfq | 13,693,106 | 88,569,658 | -9.00% |
| 2024-02-05 | 7.73 | 7.74 | 7.11 | 7.11 | 6.72 | qfq | 4,489,270 | 32,310,722 | -10.00% |
| 2024-02-02 | 8.58 | 8.66 | 7.61 | 7.90 | 7.46 | qfq | 6,875,936 | 55,774,165 | -6.40% |
| 2024-02-01 | 8.64 | 9.04 | 8.30 | 8.44 | 7.97 | qfq | 8,031,850 | 68,516,157 | -2.54% |
| 2024-01-31 | 9.45 | 9.45 | 8.65 | 8.66 | 8.18 | qfq | 6,175,774 | 55,238,230 | -5.97% |
| 2024-01-30 | 9.49 | 9.66 | 9.15 | 9.21 | 8.70 | qfq | 5,256,318 | 49,170,087 | -3.96% |
| 2024-01-29 | 10.01 | 10.01 | 9.57 | 9.59 | 9.06 | qfq | 5,380,404 | 52,283,024 | -3.71% |
| 2024-01-26 | 9.82 | 10.16 | 9.75 | 9.96 | 9.41 | qfq | 5,855,060 | 58,519,581 | 1.43% |
| 2024-01-25 | 9.49 | 9.89 | 9.47 | 9.82 | 9.28 | qfq | 6,338,528 | 61,432,299 | 3.59% |
| 2024-01-24 | 9.44 | 9.72 | 9.09 | 9.48 | 8.95 | qfq | 7,683,852 | 72,135,482 | 0.42% |
| 2024-01-23 | 9.44 | 9.64 | 9.34 | 9.44 | 8.92 | qfq | 7,431,854 | 70,148,564 | -0.74% |
| 2024-01-22 | 10.25 | 10.35 | 9.46 | 9.51 | 8.98 | qfq | 8,688,780 | 85,707,157 | -7.22% |
| 2024-01-19 | 10.34 | 10.57 | 10.21 | 10.25 | 9.68 | qfq | 8,151,944 | 84,327,521 | -0.77% |
| 2024-01-18 | 10.53 | 10.70 | 10.00 | 10.33 | 9.76 | qfq | 12,986,030 | 133,518,461 | -2.27% |
| 2024-01-17 | 10.76 | 11.00 | 10.56 | 10.57 | 9.98 | qfq | 9,403,660 | 101,381,231 | -1.86% |
| 2024-01-16 | 11.11 | 11.20 | 10.56 | 10.77 | 10.17 | qfq | 13,152,514 | 141,639,787 | -3.49% |
| 2024-01-15 | 10.82 | 11.75 | 10.82 | 11.16 | 10.54 | qfq | 12,344,636 | 138,474,767 | 1.82% |
| 2024-01-12 | 11.37 | 11.37 | 10.91 | 10.96 | 10.35 | qfq | 13,048,840 | 144,289,737 | -4.11% |
| 2024-01-11 | 11.36 | 11.52 | 11.19 | 11.43 | 10.80 | qfq | 14,532,320 | 165,052,435 | 0.70% |
| 2024-01-10 | 11.60 | 12.08 | 11.33 | 11.35 | 10.72 | qfq | 23,095,173 | 266,852,081 | -4.14% |
| 2024-01-09 | 10.82 | 11.84 | 10.82 | 11.84 | 11.18 | qfq | 16,760,713 | 192,551,315 | 10.04% |
| 2024-01-08 | 11.72 | 11.77 | 10.76 | 10.76 | 10.16 | qfq | 23,870,570 | 263,795,862 | -9.04% |
| 2024-01-05 | 11.48 | 12.16 | 11.47 | 11.83 | 11.17 | qfq | 30,068,068 | 354,713,942 | -5.21% |
| 2024-01-04 | 14.25 | 14.80 | 12.48 | 12.48 | 11.79 | qfq | 46,216,367 | 615,854,534 | -10.02% |
| 2024-01-03 | 13.44 | 13.87 | 13.30 | 13.87 | 13.10 | qfq | 11,542,324 | 158,144,183 | 9.99% |
| 2024-01-02 | 11.48 | 12.61 | 11.39 | 12.61 | 11.91 | qfq | 25,512,178 | 309,991,976 | 10.03% |
| 2023-12-29 | 11.35 | 11.65 | 10.90 | 11.46 | 10.82 | qfq | 23,291,722 | 264,709,957 | -0.95% |
| 2023-12-28 | 11.87 | 12.20 | 11.21 | 11.57 | 10.93 | qfq | 34,227,241 | 393,741,010 | -7.14% |
| 2023-12-27 | 10.86 | 12.89 | 10.86 | 12.46 | 11.77 | qfq | 42,083,729 | 485,013,402 | 3.40% |
| 2023-12-26 | 12.38 | 13.83 | 11.88 | 12.05 | 11.38 | qfq | 50,252,704 | 648,934,807 | -4.14% |
| 2023-12-25 | 12.44 | 12.57 | 11.40 | 12.57 | 11.87 | qfq | 28,287,393 | 341,043,816 | 9.97% |
| 2023-12-22 | 10.46 | 11.43 | 10.12 | 11.43 | 10.80 | qfq | 15,502,182 | 173,150,504 | 10.01% |
| 2023-12-21 | 9.84 | 10.46 | 9.67 | 10.39 | 9.81 | qfq | 9,937,260 | 100,866,553 | 5.27% |
| 2023-12-20 | 9.94 | 10.05 | 9.85 | 9.87 | 9.32 | qfq | 2,149,100 | 21,308,578 | -0.60% |
| 2023-12-19 | 9.98 | 10.06 | 9.76 | 9.93 | 9.38 | qfq | 1,982,442 | 19,542,875 | 0.40% |
| 2023-12-18 | 10.09 | 10.09 | 9.81 | 9.89 | 9.34 | qfq | 2,014,892 | 20,007,129 | -1.30% |
| 2023-12-15 | 9.99 | 10.06 | 9.96 | 10.02 | 9.46 | qfq | 2,833,270 | 28,360,242 | 0.40% |
| 2023-12-14 | 10.02 | 10.13 | 9.94 | 9.98 | 9.43 | qfq | 2,074,950 | 20,763,809 | -0.40% |
| 2023-12-13 | 10.16 | 10.24 | 9.96 | 10.02 | 9.46 | qfq | 2,359,670 | 23,710,307 | -1.18% |
| 2023-12-12 | 10.00 | 10.22 | 9.98 | 10.14 | 9.58 | qfq | 3,232,102 | 32,711,559 | 2.11% |
| 2023-12-11 | 9.71 | 10.02 | 9.70 | 9.93 | 9.38 | qfq | 3,890,786 | 38,506,705 | 1.74% |
| 2023-12-08 | 10.06 | 10.11 | 9.71 | 9.76 | 9.22 | qfq | 4,108,170 | 40,648,670 | -3.08% |
| 2023-12-07 | 10.12 | 10.18 | 9.99 | 10.07 | 9.51 | qfq | 2,633,542 | 26,478,976 | -0.79% |
| 2023-12-06 | 10.06 | 10.25 | 10.03 | 10.15 | 9.59 | qfq | 2,968,762 | 30,156,393 | 0.89% |
| 2023-12-05 | 10.10 | 10.27 | 10.06 | 10.06 | 9.50 | qfq | 2,588,018 | 26,262,602 | -1.85% |
| 2023-12-04 | 10.18 | 10.36 | 10.17 | 10.25 | 9.68 | qfq | 3,485,104 | 35,798,331 | 0.49% |
| 2023-12-01 | 10.27 | 10.34 | 10.15 | 10.20 | 9.63 | qfq | 2,897,758 | 29,668,342 | -0.49% |
| 2023-11-30 | 10.33 | 10.43 | 10.13 | 10.25 | 9.68 | qfq | 2,713,150 | 27,772,305 | -0.87% |
| 2023-11-29 | 10.48 | 10.59 | 10.26 | 10.34 | 9.77 | qfq | 3,887,770 | 40,207,602 | -1.34% |
| 2023-11-28 | 10.50 | 10.68 | 10.36 | 10.48 | 9.90 | qfq | 5,672,970 | 59,718,938 | 0.58% |
| 2023-11-27 | 10.10 | 10.55 | 10.03 | 10.42 | 9.84 | qfq | 7,112,290 | 73,731,421 | 2.66% |
| 2023-11-24 | 10.21 | 10.25 | 10.09 | 10.15 | 9.59 | qfq | 2,488,822 | 25,258,866 | -0.59% |
| 2023-11-23 | 10.05 | 10.29 | 10.03 | 10.21 | 9.64 | qfq | 3,389,870 | 34,636,893 | 0.69% |
| 2023-11-22 | 10.23 | 10.35 | 10.14 | 10.14 | 9.58 | qfq | 3,294,220 | 33,632,814 | -0.98% |
| 2023-11-21 | 10.29 | 10.37 | 10.18 | 10.24 | 9.67 | qfq | 4,992,174 | 51,351,143 | -0.29% |
| 2023-11-20 | 10.21 | 10.30 | 10.11 | 10.27 | 9.70 | qfq | 5,191,660 | 52,972,476 | 0.59% |
| 2023-11-17 | 10.20 | 10.27 | 10.14 | 10.21 | 9.64 | qfq | 3,030,322 | 30,967,111 | 0.00% |
| 2023-11-16 | 10.25 | 10.39 | 10.13 | 10.21 | 9.64 | qfq | 5,837,794 | 59,864,474 | 0.29% |
| 2023-11-15 | 10.25 | 10.40 | 10.08 | 10.18 | 9.62 | qfq | 5,174,374 | 52,614,265 | -0.39% |
| 2023-11-14 | 9.98 | 10.35 | 9.97 | 10.22 | 9.65 | qfq | 6,829,524 | 69,702,524 | 2.40% |
| 2023-11-13 | 9.99 | 10.11 | 9.87 | 9.98 | 9.43 | qfq | 5,296,970 | 52,736,237 | -0.10% |
| 2023-11-10 | 9.78 | 10.07 | 9.75 | 9.99 | 9.44 | qfq | 8,518,907 | 84,818,439 | 1.83% |
| 2023-11-09 | 10.10 | 10.23 | 9.76 | 9.81 | 9.27 | qfq | 11,675,811 | 116,228,934 | -3.16% |
| 2023-11-08 | 10.48 | 10.48 | 10.08 | 10.13 | 9.57 | qfq | 12,458,172 | 127,115,879 | -3.34% |
| 2023-11-07 | 10.21 | 10.62 | 10.05 | 10.48 | 9.90 | qfq | 14,665,542 | 151,975,172 | 3.15% |
| 2023-11-06 | 9.85 | 10.23 | 9.78 | 10.16 | 9.60 | qfq | 13,442,342 | 134,895,062 | 4.10% |
| 2023-11-03 | 9.75 | 9.95 | 9.65 | 9.76 | 9.22 | qfq | 10,230,534 | 100,306,983 | -0.20% |
| 2023-11-02 | 9.63 | 10.17 | 9.54 | 9.78 | 9.24 | qfq | 13,976,700 | 137,159,740 | -0.10% |
| 2023-11-01 | 9.52 | 9.95 | 9.52 | 9.79 | 9.25 | qfq | 19,183,335 | 187,193,505 | 1.98% |
| 2023-10-31 | 11.03 | 11.03 | 9.49 | 9.60 | 9.07 | qfq | 27,819,153 | 279,535,757 | -4.29% |
| 2023-10-30 | 9.42 | 10.03 | 9.30 | 10.03 | 9.47 | qfq | 10,455,108 | 102,911,672 | 9.98% |
| 2023-10-27 | 8.70 | 9.23 | 8.70 | 9.12 | 8.61 | qfq | 5,661,188 | 51,183,605 | 3.99% |
| 2023-10-26 | 8.84 | 8.90 | 8.70 | 8.77 | 8.28 | qfq | 4,065,930 | 35,683,290 | -0.79% |
| 2023-10-25 | 8.70 | 8.88 | 8.65 | 8.84 | 8.35 | qfq | 5,120,286 | 45,077,202 | 2.31% |
| 2023-10-24 | 8.29 | 8.68 | 8.25 | 8.64 | 8.16 | qfq | 7,919,246 | 67,614,546 | 4.85% |
| 2023-10-23 | 8.72 | 8.76 | 8.18 | 8.24 | 7.78 | qfq | 7,224,233 | 60,328,064 | -6.04% |
| 2023-10-20 | 8.51 | 8.80 | 8.50 | 8.77 | 8.28 | qfq | 2,950,280 | 25,564,155 | 2.69% |
| 2023-10-19 | 8.50 | 8.73 | 8.39 | 8.54 | 8.07 | qfq | 2,205,032 | 18,962,457 | 0.83% |
| 2023-10-18 | 8.57 | 8.67 | 8.46 | 8.47 | 8.00 | qfq | 1,495,853 | 12,711,083 | -1.85% |
| 2023-10-17 | 8.64 | 8.74 | 8.54 | 8.63 | 8.15 | qfq | 1,471,884 | 12,705,300 | 0.47% |
| 2023-10-16 | 8.52 | 8.65 | 8.48 | 8.59 | 8.11 | qfq | 1,433,922 | 12,267,399 | 0.70% |
| 2023-10-13 | 8.70 | 8.71 | 8.49 | 8.53 | 8.06 | qfq | 1,494,912 | 12,769,821 | -2.07% |
| 2023-10-12 | 8.63 | 8.74 | 8.48 | 8.71 | 8.23 | qfq | 1,905,361 | 16,455,304 | 1.75% |
| 2023-10-11 | 8.74 | 8.74 | 8.49 | 8.56 | 8.09 | qfq | 2,620,880 | 22,434,161 | -1.50% |
| 2023-10-10 | 8.82 | 8.91 | 8.65 | 8.69 | 8.21 | qfq | 1,405,650 | 12,305,231 | -1.14% |
| 2023-10-09 | 8.78 | 8.94 | 8.72 | 8.79 | 8.30 | qfq | 1,970,752 | 17,364,157 | -0.11% |
| 2023-09-28 | 8.74 | 8.84 | 8.66 | 8.80 | 8.31 | qfq | 1,572,100 | 13,800,037 | 1.62% |
| 2023-09-27 | 8.62 | 8.83 | 8.57 | 8.66 | 8.18 | qfq | 1,844,292 | 16,077,597 | 0.00% |
| 2023-09-26 | 8.73 | 8.74 | 8.60 | 8.66 | 8.18 | qfq | 1,146,126 | 9,910,700 | -0.92% |
| 2023-09-25 | 8.86 | 8.86 | 8.67 | 8.74 | 8.26 | qfq | 1,871,830 | 16,338,176 | -0.91% |
| 2023-09-22 | 8.78 | 8.86 | 8.69 | 8.82 | 8.33 | qfq | 1,677,934 | 14,751,442 | 0.80% |
| 2023-09-21 | 8.76 | 8.80 | 8.68 | 8.75 | 8.26 | qfq | 1,181,321 | 10,327,733 | 0.23% |
| 2023-09-20 | 8.73 | 8.83 | 8.70 | 8.73 | 8.25 | qfq | 1,343,960 | 11,774,425 | -0.11% |
| 2023-09-19 | 8.94 | 8.94 | 8.73 | 8.74 | 8.26 | qfq | 1,244,942 | 10,935,793 | -1.91% |
| 2023-09-18 | 8.74 | 8.91 | 8.63 | 8.91 | 8.42 | qfq | 1,825,430 | 16,118,784 | 2.18% |
| 2023-09-15 | 8.82 | 8.82 | 8.68 | 8.72 | 8.24 | qfq | 1,728,896 | 15,102,023 | -0.46% |
| 2023-09-14 | 8.81 | 8.82 | 8.71 | 8.76 | 8.27 | qfq | 1,912,890 | 16,776,464 | -0.23% |
| 2023-09-13 | 8.81 | 8.91 | 8.72 | 8.78 | 8.29 | qfq | 1,427,832 | 12,577,161 | -0.90% |
| 2023-09-12 | 8.93 | 8.96 | 8.80 | 8.86 | 8.37 | qfq | 2,124,486 | 18,809,860 | -0.45% |
| 2023-09-11 | 9.05 | 9.05 | 8.87 | 8.90 | 8.41 | qfq | 2,193,774 | 19,622,224 | -0.89% |
| 2023-09-08 | 8.95 | 9.06 | 8.88 | 8.98 | 8.48 | qfq | 2,657,658 | 23,858,078 | 0.56% |
| 2023-09-07 | 9.08 | 9.11 | 8.91 | 8.93 | 8.44 | qfq | 2,235,870 | 20,110,155 | -1.43% |
| 2023-09-06 | 8.92 | 9.07 | 8.86 | 9.06 | 8.56 | qfq | 2,818,653 | 25,427,797 | 1.23% |
| 2023-09-05 | 8.90 | 8.98 | 8.85 | 8.95 | 8.45 | qfq | 2,709,052 | 24,189,634 | 0.56% |
| 2023-09-04 | 8.76 | 8.90 | 8.66 | 8.90 | 8.41 | qfq | 3,057,822 | 27,000,314 | 1.60% |
| 2023-09-01 | 8.66 | 8.78 | 8.54 | 8.76 | 8.27 | qfq | 2,225,579 | 19,421,856 | 1.39% |
| 2023-08-31 | 8.63 | 8.71 | 8.57 | 8.64 | 8.16 | qfq | 1,899,174 | 16,398,514 | 0.12% |
| 2023-08-30 | 8.47 | 8.67 | 8.47 | 8.63 | 8.15 | qfq | 2,147,131 | 18,495,332 | 1.89% |
| 2023-08-29 | 8.16 | 8.47 | 8.10 | 8.47 | 8.00 | qfq | 2,524,772 | 21,130,023 | 3.42% |
| 2023-08-28 | 8.40 | 8.44 | 8.17 | 8.19 | 7.74 | qfq | 2,822,348 | 23,503,613 | 1.49% |
| 2023-08-25 | 8.11 | 8.34 | 8.05 | 8.07 | 7.62 | qfq | 1,776,670 | 14,516,640 | -0.49% |
| 2023-08-24 | 8.30 | 8.43 | 8.00 | 8.11 | 7.66 | qfq | 2,770,694 | 22,771,488 | -2.29% |
| 2023-08-23 | 8.38 | 8.46 | 8.30 | 8.30 | 7.84 | qfq | 1,179,251 | 9,870,118 | -1.54% |
| 2023-08-22 | 8.56 | 8.61 | 8.29 | 8.43 | 7.96 | qfq | 1,738,158 | 14,636,894 | -1.52% |
| 2023-08-21 | 8.50 | 8.65 | 8.50 | 8.56 | 8.09 | qfq | 1,406,306 | 12,088,999 | 0.23% |
| 2023-08-18 | 8.50 | 8.72 | 8.48 | 8.54 | 8.07 | qfq | 2,202,556 | 18,934,197 | 0.71% |
| 2023-08-17 | 8.33 | 8.48 | 8.26 | 8.48 | 8.01 | qfq | 1,235,142 | 10,345,267 | 1.80% |
| 2023-08-16 | 8.43 | 8.44 | 8.32 | 8.33 | 7.87 | qfq | 988,772 | 8,272,463 | -1.30% |
| 2023-08-15 | 8.41 | 8.49 | 8.38 | 8.44 | 7.97 | qfq | 1,187,764 | 10,014,678 | 0.12% |
| 2023-08-14 | 8.35 | 8.45 | 8.26 | 8.43 | 7.96 | qfq | 1,323,480 | 11,044,014 | 1.08% |
| 2023-08-11 | 8.44 | 8.49 | 8.29 | 8.34 | 7.88 | qfq | 1,596,798 | 13,457,937 | -1.30% |
| 2023-08-10 | 8.46 | 8.48 | 8.40 | 8.45 | 7.98 | qfq | 802,140 | 6,764,210 | 0.24% |
| 2023-08-09 | 8.45 | 8.52 | 8.39 | 8.43 | 7.96 | qfq | 1,337,850 | 11,333,187 | -0.59% |
| 2023-08-08 | 8.39 | 8.53 | 8.39 | 8.48 | 8.01 | qfq | 1,791,540 | 15,170,931 | 0.36% |
| 2023-08-07 | 8.41 | 8.53 | 8.35 | 8.45 | 7.98 | qfq | 3,333,998 | 28,195,301 | 0.96% |
| 2023-08-04 | 8.66 | 8.69 | 8.37 | 8.37 | 7.91 | qfq | 4,852,004 | 41,058,342 | -3.46% |
| 2023-08-03 | 8.81 | 8.82 | 8.66 | 8.67 | 8.19 | qfq | 2,261,722 | 19,701,477 | -1.92% |
| 2023-08-02 | 8.87 | 8.88 | 8.78 | 8.84 | 8.35 | qfq | 1,872,212 | 16,516,435 | -0.56% |
| 2023-08-01 | 8.97 | 8.98 | 8.84 | 8.89 | 8.40 | qfq | 1,504,964 | 13,367,687 | 0.00% |
| 2023-07-31 | 8.86 | 8.93 | 8.82 | 8.89 | 8.40 | qfq | 1,873,460 | 16,609,870 | 0.34% |
| 2023-07-28 | 8.80 | 8.86 | 8.71 | 8.86 | 8.37 | qfq | 1,513,786 | 13,355,986 | 0.91% |
| 2023-07-27 | 8.75 | 8.87 | 8.75 | 8.78 | 8.29 | qfq | 1,674,188 | 14,777,953 | 0.00% |
| 2023-07-26 | 8.74 | 8.80 | 8.68 | 8.78 | 8.29 | qfq | 1,219,534 | 10,687,031 | 0.34% |
| 2023-07-25 | 8.73 | 8.77 | 8.58 | 8.75 | 8.26 | qfq | 1,778,885 | 15,541,329 | 0.81% |
| 2023-07-24 | 8.64 | 8.72 | 8.56 | 8.68 | 8.20 | qfq | 1,215,630 | 10,521,979 | 0.00% |
| 2023-07-21 | 8.61 | 8.70 | 8.54 | 8.68 | 8.20 | qfq | 1,654,472 | 14,329,269 | 1.28% |
| 2023-07-20 | 8.70 | 8.74 | 8.55 | 8.57 | 8.09 | qfq | 1,703,654 | 14,720,695 | -1.38% |
| 2023-07-19 | 8.69 | 8.71 | 8.62 | 8.69 | 8.21 | qfq | 1,224,340 | 10,633,038 | 0.35% |
| 2023-07-18 | 8.66 | 8.70 | 8.60 | 8.66 | 8.18 | qfq | 1,587,237 | 13,735,008 | 0.12% |
| 2023-07-17 | 8.57 | 8.67 | 8.41 | 8.65 | 8.17 | qfq | 2,559,142 | 22,010,537 | 1.88% |