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
科森科技603626.SH
最近收盘价13.822026-07-17
最近交易日2026-07-17
成交量（股）31,928,006
成交额（元）455,011,848
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.13 | — | — | — | 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 | 14.90 | 15.02 | 13.57 | 13.82 | 13.82 | qfq | 31,928,006 | 455,011,848 | -8.05% |
| 2026-07-16 | 15.34 | 15.80 | 14.81 | 15.03 | 15.03 | qfq | 21,688,400 | 331,474,934 | -1.57% |
| 2026-07-15 | 15.80 | 15.89 | 15.15 | 15.27 | 15.27 | qfq | 16,716,850 | 258,938,161 | -3.48% |
| 2026-07-14 | 15.63 | 15.90 | 15.04 | 15.82 | 15.82 | qfq | 16,692,208 | 258,710,156 | 1.22% |
| 2026-07-13 | 16.87 | 16.91 | 15.56 | 15.63 | 15.63 | qfq | 21,365,412 | 343,333,847 | -8.11% |
| 2026-07-10 | 17.00 | 17.89 | 16.86 | 17.01 | 17.01 | qfq | 23,064,795 | 399,324,756 | 0.65% |
| 2026-07-09 | 16.44 | 16.98 | 15.95 | 16.90 | 16.90 | qfq | 26,395,700 | 437,481,088 | 2.74% |
| 2026-07-08 | 17.81 | 17.97 | 16.37 | 16.45 | 16.45 | qfq | 28,538,016 | 483,423,081 | -7.58% |
| 2026-07-07 | 18.96 | 19.25 | 17.76 | 17.80 | 17.80 | qfq | 30,020,803 | 551,854,961 | -4.61% |
| 2026-07-06 | 20.45 | 20.56 | 18.66 | 18.66 | 18.66 | qfq | 34,090,838 | 661,829,289 | -9.99% |
| 2026-07-03 | 20.39 | 21.48 | 20.20 | 20.73 | 20.73 | qfq | 40,863,005 | 851,485,482 | 1.77% |
| 2026-07-02 | 19.98 | 21.78 | 19.70 | 20.37 | 20.37 | qfq | 50,395,103 | 1,055,741,187 | 2.88% |
| 2026-07-01 | 18.32 | 20.10 | 18.06 | 19.80 | 19.80 | qfq | 38,643,367 | 743,019,263 | 7.03% |
| 2026-06-30 | 17.89 | 18.79 | 17.68 | 18.50 | 18.50 | qfq | 22,433,769 | 410,694,151 | 3.82% |
| 2026-06-29 | 18.00 | 18.60 | 17.28 | 17.82 | 17.82 | qfq | 26,973,531 | 480,944,913 | -3.99% |
| 2026-06-26 | 19.41 | 19.41 | 18.51 | 18.56 | 18.56 | qfq | 26,171,256 | 494,721,525 | -5.26% |
| 2026-06-25 | 20.27 | 20.98 | 19.50 | 19.59 | 19.59 | qfq | 26,313,715 | 526,952,642 | -3.78% |
| 2026-06-24 | 20.24 | 20.68 | 19.79 | 20.36 | 20.36 | qfq | 20,724,500 | 418,615,925 | -0.39% |
| 2026-06-23 | 20.68 | 21.00 | 20.25 | 20.44 | 20.44 | qfq | 21,276,666 | 438,321,551 | -1.92% |
| 2026-06-22 | 21.00 | 21.09 | 19.70 | 20.84 | 20.84 | qfq | 36,149,349 | 735,791,429 | -1.61% |
| 2026-06-18 | 21.36 | 21.66 | 20.91 | 21.18 | 21.18 | qfq | 33,468,065 | 709,259,527 | -1.07% |
| 2026-06-17 | 21.60 | 22.60 | 21.34 | 21.41 | 21.41 | qfq | 27,302,385 | 596,409,539 | -1.79% |
| 2026-06-16 | 21.69 | 22.07 | 21.40 | 21.80 | 21.80 | qfq | 22,803,575 | 496,722,303 | -0.46% |
| 2026-06-15 | 21.18 | 22.00 | 21.13 | 21.90 | 21.90 | qfq | 30,057,990 | 649,607,135 | 3.79% |
| 2026-06-12 | 21.55 | 21.85 | 20.95 | 21.10 | 21.10 | qfq | 24,103,932 | 514,698,493 | -0.99% |
| 2026-06-11 | 21.68 | 21.71 | 20.79 | 21.31 | 21.31 | qfq | 31,909,061 | 677,550,315 | -2.43% |
| 2026-06-10 | 22.99 | 22.99 | 21.51 | 21.84 | 21.84 | qfq | 36,101,784 | 795,549,579 | -5.90% |
| 2026-06-09 | 24.00 | 24.07 | 22.88 | 23.21 | 23.21 | qfq | 37,315,840 | 868,960,315 | -3.25% |
| 2026-06-08 | 22.30 | 25.33 | 22.16 | 23.99 | 23.99 | qfq | 58,859,392 | 1,432,183,199 | 4.17% |
| 2026-06-05 | 22.94 | 23.92 | 22.09 | 23.03 | 23.03 | qfq | 32,698,566 | 750,560,883 | -0.22% |
| 2026-06-04 | 22.00 | 23.50 | 21.86 | 23.08 | 23.08 | qfq | 37,839,101 | 868,963,787 | 3.36% |
| 2026-06-03 | 22.74 | 23.59 | 21.80 | 22.33 | 22.33 | qfq | 40,160,867 | 911,030,022 | -1.80% |
| 2026-06-02 | 23.55 | 23.68 | 22.40 | 22.74 | 22.74 | qfq | 36,744,026 | 841,491,186 | -2.70% |
| 2026-06-01 | 24.00 | 25.76 | 23.33 | 23.37 | 23.37 | qfq | 42,760,295 | 1,044,389,416 | -2.63% |
| 2026-05-29 | 25.99 | 26.10 | 23.82 | 24.00 | 24.00 | qfq | 42,637,847 | 1,051,083,696 | -7.01% |
| 2026-05-28 | 25.20 | 27.68 | 25.20 | 25.81 | 25.81 | qfq | 49,280,707 | 1,301,873,154 | 1.33% |
| 2026-05-27 | 26.29 | 26.98 | 25.20 | 25.47 | 25.47 | qfq | 43,798,550 | 1,131,324,785 | -4.07% |
| 2026-05-26 | 26.90 | 27.55 | 25.98 | 26.55 | 26.55 | qfq | 41,445,529 | 1,103,584,606 | -2.64% |
| 2026-05-25 | 27.94 | 28.60 | 26.90 | 27.27 | 27.27 | qfq | 45,453,461 | 1,254,878,698 | -2.82% |
| 2026-05-22 | 27.45 | 28.40 | 26.83 | 28.06 | 28.06 | qfq | 48,790,135 | 1,353,161,951 | 2.48% |
| 2026-05-21 | 26.79 | 28.99 | 26.35 | 27.38 | 27.38 | qfq | 71,898,416 | 2,019,516,179 | 3.91% |
| 2026-05-20 | 26.93 | 26.93 | 25.80 | 26.35 | 26.35 | qfq | 31,664,295 | 829,312,227 | -2.62% |
| 2026-05-19 | 26.88 | 27.87 | 26.75 | 27.06 | 27.06 | qfq | 39,523,007 | 1,074,586,218 | 1.31% |
| 2026-05-18 | 25.10 | 27.40 | 24.88 | 26.71 | 26.71 | qfq | 45,797,901 | 1,207,585,641 | 4.54% |
| 2026-05-15 | 25.50 | 26.50 | 24.62 | 25.55 | 25.55 | qfq | 44,848,761 | 1,146,969,006 | 0.39% |
| 2026-05-14 | 26.40 | 26.45 | 25.35 | 25.45 | 25.45 | qfq | 34,844,161 | 898,057,726 | -3.38% |
| 2026-05-13 | 26.31 | 26.63 | 26.00 | 26.34 | 26.34 | qfq | 30,286,004 | 797,755,704 | -0.98% |
| 2026-05-12 | 27.51 | 27.99 | 26.17 | 26.60 | 26.60 | qfq | 44,812,887 | 1,203,804,307 | -3.69% |
| 2026-05-11 | 27.29 | 27.84 | 26.48 | 27.62 | 27.62 | qfq | 43,666,851 | 1,192,976,262 | -0.29% |
| 2026-05-08 | 26.90 | 28.84 | 26.75 | 27.70 | 27.70 | qfq | 53,893,416 | 1,500,999,508 | 2.10% |
| 2026-05-07 | 25.33 | 27.30 | 25.23 | 27.13 | 27.13 | qfq | 53,321,798 | 1,419,298,300 | 6.64% |
| 2026-05-06 | 25.47 | 25.88 | 25.00 | 25.44 | 25.44 | qfq | 47,362,637 | 1,202,858,858 | 1.11% |
| 2026-04-30 | 23.80 | 25.29 | 23.33 | 25.16 | 25.16 | qfq | 54,825,402 | 1,344,407,840 | 5.01% |
| 2026-04-29 | 23.93 | 24.44 | 23.54 | 23.96 | 23.96 | qfq | 35,092,848 | 845,462,463 | 0.46% |
| 2026-04-28 | 24.33 | 24.64 | 23.69 | 23.85 | 23.85 | qfq | 49,160,768 | 1,186,102,481 | -2.13% |
| 2026-04-27 | 22.15 | 24.37 | 22.10 | 24.37 | 24.37 | qfq | 46,580,450 | 1,098,567,398 | 10.02% |
| 2026-04-24 | 22.70 | 23.27 | 22.15 | 22.15 | 22.15 | qfq | 25,846,217 | 584,126,521 | -3.28% |
| 2026-04-23 | 23.70 | 23.70 | 21.88 | 22.90 | 22.90 | qfq | 42,798,715 | 968,933,921 | -3.38% |
| 2026-04-22 | 23.23 | 24.10 | 23.23 | 23.70 | 23.70 | qfq | 27,733,171 | 654,100,928 | 0.13% |
| 2026-04-21 | 23.91 | 24.30 | 23.37 | 23.67 | 23.67 | qfq | 25,341,816 | 602,732,804 | -0.96% |
| 2026-04-20 | 24.45 | 24.67 | 23.57 | 23.90 | 23.90 | qfq | 33,912,087 | 819,563,097 | -2.25% |
| 2026-04-17 | 23.20 | 24.67 | 22.90 | 24.45 | 24.45 | qfq | 41,753,791 | 998,722,913 | 2.95% |
| 2026-04-16 | 25.03 | 25.95 | 23.71 | 23.75 | 23.75 | qfq | 40,056,962 | 969,566,997 | -1.45% |
| 2026-04-15 | 23.99 | 24.93 | 23.76 | 24.10 | 24.10 | qfq | 34,311,776 | 834,084,763 | 1.09% |
| 2026-04-14 | 23.80 | 24.23 | 23.47 | 23.84 | 23.84 | qfq | 21,595,687 | 514,590,024 | 0.17% |
| 2026-04-13 | 24.15 | 24.61 | 23.66 | 23.80 | 23.80 | qfq | 27,992,187 | 674,436,225 | -2.66% |
| 2026-04-10 | 24.38 | 25.23 | 24.18 | 24.45 | 24.45 | qfq | 26,562,021 | 652,433,012 | 0.99% |
| 2026-04-09 | 24.02 | 25.08 | 23.50 | 24.21 | 24.21 | qfq | 38,971,923 | 951,463,561 | -0.21% |
| 2026-04-08 | 23.12 | 24.50 | 22.88 | 24.26 | 24.26 | qfq | 34,768,213 | 832,273,433 | 7.11% |
| 2026-04-07 | 23.13 | 23.28 | 22.34 | 22.65 | 22.65 | qfq | 26,159,720 | 593,420,026 | -0.83% |
| 2026-04-03 | 22.92 | 23.43 | 22.31 | 22.84 | 22.84 | qfq | 25,755,094 | 589,793,742 | 0.97% |
| 2026-04-02 | 23.44 | 23.79 | 22.40 | 22.62 | 22.62 | qfq | 36,755,507 | 842,508,997 | -3.95% |
| 2026-04-01 | 22.68 | 24.29 | 22.23 | 23.55 | 23.55 | qfq | 60,298,878 | 1,417,910,698 | 6.66% |
| 2026-03-31 | 21.75 | 23.40 | 21.54 | 22.08 | 22.08 | qfq | 38,220,584 | 860,878,136 | 1.47% |
| 2026-03-30 | 21.21 | 22.34 | 21.10 | 21.76 | 21.76 | qfq | 23,630,800 | 514,319,514 | 0.28% |
| 2026-03-27 | 20.91 | 22.33 | 20.53 | 21.70 | 21.70 | qfq | 27,766,896 | 597,743,686 | 2.07% |
| 2026-03-26 | 22.12 | 22.18 | 21.20 | 21.26 | 21.26 | qfq | 29,585,832 | 640,445,204 | -1.30% |
| 2026-03-25 | 20.45 | 22.12 | 20.37 | 21.54 | 21.54 | qfq | 43,108,248 | 926,134,014 | 7.11% |
| 2026-03-24 | 20.12 | 20.35 | 19.48 | 20.11 | 20.11 | qfq | 19,434,607 | 386,577,381 | 1.93% |
| 2026-03-23 | 20.79 | 20.95 | 19.64 | 19.73 | 19.73 | qfq | 33,798,159 | 685,910,675 | -7.28% |
| 2026-03-20 | 22.30 | 22.75 | 21.20 | 21.28 | 21.28 | qfq | 25,056,453 | 548,722,725 | -3.14% |
| 2026-03-19 | 22.85 | 23.12 | 21.93 | 21.97 | 21.97 | qfq | 26,022,035 | 580,740,241 | -5.02% |
| 2026-03-18 | 23.29 | 23.37 | 22.45 | 23.13 | 23.13 | qfq | 25,141,648 | 576,128,441 | -0.17% |
| 2026-03-17 | 23.61 | 24.50 | 22.67 | 23.17 | 23.17 | qfq | 31,368,243 | 735,585,180 | -1.28% |
| 2026-03-16 | 23.09 | 23.78 | 22.16 | 23.47 | 23.47 | qfq | 41,265,919 | 947,100,697 | 0.73% |
| 2026-03-13 | 23.67 | 24.55 | 23.11 | 23.30 | 23.30 | qfq | 63,899,045 | 1,529,203,701 | -4.39% |
| 2026-03-12 | 22.38 | 24.37 | 22.27 | 24.37 | 24.37 | qfq | 29,292,085 | 704,706,636 | 10.02% |
| 2026-03-11 | 22.92 | 23.48 | 21.70 | 22.15 | 22.15 | qfq | 36,909,279 | 825,096,406 | -3.36% |
| 2026-03-10 | 22.03 | 22.98 | 21.67 | 22.92 | 22.92 | qfq | 35,851,187 | 803,573,586 | 5.82% |
| 2026-03-09 | 22.80 | 22.92 | 21.42 | 21.66 | 21.66 | qfq | 42,584,799 | 920,535,574 | -8.99% |
| 2026-03-06 | 23.02 | 24.38 | 22.90 | 23.80 | 23.80 | qfq | 23,336,100 | 554,105,215 | 2.37% |
| 2026-03-05 | 24.30 | 24.33 | 22.88 | 23.25 | 23.25 | qfq | 29,086,337 | 681,275,982 | -0.68% |
| 2026-03-04 | 23.34 | 24.95 | 23.00 | 23.41 | 23.41 | qfq | 37,194,674 | 888,105,580 | -5.15% |
| 2026-03-03 | 27.50 | 27.69 | 24.68 | 24.68 | 24.68 | qfq | 39,153,939 | 1,002,870,058 | -9.99% |
| 2026-03-02 | 27.24 | 28.63 | 26.76 | 27.42 | 27.42 | qfq | 30,331,890 | 841,445,146 | -1.33% |
| 2026-02-27 | 27.30 | 28.58 | 27.20 | 27.79 | 27.79 | qfq | 26,096,739 | 725,068,790 | 0.43% |
| 2026-02-26 | 27.40 | 29.20 | 26.22 | 27.67 | 27.67 | qfq | 36,146,698 | 999,686,823 | 2.86% |
| 2026-02-25 | 26.08 | 27.06 | 25.50 | 26.90 | 26.90 | qfq | 24,132,554 | 637,597,045 | 0.82% |
| 2026-02-24 | 28.14 | 28.30 | 26.35 | 26.68 | 26.68 | qfq | 29,455,980 | 793,382,019 | -3.96% |
| 2026-02-13 | 27.14 | 28.78 | 27.05 | 27.78 | 27.78 | qfq | 36,649,562 | 1,028,218,844 | 1.76% |
| 2026-02-12 | 26.84 | 27.65 | 26.28 | 27.30 | 27.30 | qfq | 38,867,519 | 1,052,121,160 | 1.79% |
| 2026-02-11 | 27.58 | 27.66 | 25.88 | 26.82 | 26.82 | qfq | 33,859,520 | 898,003,805 | -1.61% |
| 2026-02-10 | 27.55 | 28.00 | 26.18 | 27.26 | 27.26 | qfq | 68,943,323 | 1,866,556,643 | 2.29% |
| 2026-02-09 | 25.15 | 26.65 | 24.60 | 26.65 | 26.65 | qfq | 33,794,861 | 892,231,520 | 9.99% |
| 2026-02-06 | 21.85 | 24.23 | 21.41 | 24.23 | 24.23 | qfq | 43,541,852 | 1,012,993,434 | 9.99% |
| 2026-02-05 | 22.16 | 22.24 | 21.43 | 22.03 | 22.03 | qfq | 22,057,824 | 481,295,970 | -2.09% |
| 2026-02-04 | 22.58 | 23.15 | 21.92 | 22.50 | 22.50 | qfq | 32,458,540 | 730,797,521 | 0.00% |
| 2026-02-03 | 21.07 | 22.52 | 20.35 | 22.50 | 22.50 | qfq | 37,825,282 | 815,009,505 | 7.40% |
| 2026-02-02 | 20.24 | 21.87 | 20.08 | 20.95 | 20.95 | qfq | 38,174,544 | 802,833,773 | 3.25% |
| 2026-01-30 | 20.48 | 20.67 | 19.68 | 20.29 | 20.29 | qfq | 25,546,552 | 514,940,304 | -0.59% |
| 2026-01-29 | 21.60 | 21.60 | 20.30 | 20.41 | 20.41 | qfq | 37,769,021 | 783,910,287 | -5.90% |
| 2026-01-28 | 22.50 | 22.70 | 21.06 | 21.69 | 21.69 | qfq | 47,919,575 | 1,034,157,464 | -4.87% |
| 2026-01-27 | 21.86 | 23.25 | 21.86 | 22.80 | 22.80 | qfq | 38,781,556 | 880,209,563 | 0.88% |
| 2026-01-26 | 22.50 | 23.60 | 22.45 | 22.60 | 22.60 | qfq | 60,293,098 | 1,391,322,828 | 1.16% |
| 2026-01-23 | 24.46 | 25.10 | 21.80 | 22.34 | 22.34 | qfq | 86,004,741 | 1,970,868,688 | -7.30% |
| 2026-01-22 | 24.10 | 25.45 | 23.70 | 24.10 | 24.10 | qfq | 56,639,951 | 1,376,733,427 | -0.70% |
| 2026-01-21 | 23.08 | 25.67 | 23.01 | 24.27 | 24.27 | qfq | 65,505,936 | 1,612,957,870 | 3.06% |
| 2026-01-20 | 23.39 | 24.20 | 22.71 | 23.55 | 23.55 | qfq | 56,036,134 | 1,312,008,663 | 0.68% |
| 2026-01-19 | 22.37 | 24.24 | 21.97 | 23.39 | 23.39 | qfq | 85,691,193 | 1,998,666,477 | 4.33% |
| 2026-01-16 | 20.38 | 22.42 | 20.28 | 22.42 | 22.42 | qfq | 41,133,137 | 905,966,765 | 10.01% |
| 2026-01-15 | 20.68 | 21.59 | 19.96 | 20.38 | 20.38 | qfq | 48,173,877 | 988,876,203 | -2.39% |
| 2026-01-14 | 19.65 | 21.60 | 19.65 | 20.88 | 20.88 | qfq | 71,813,235 | 1,503,310,584 | 6.31% |
| 2026-01-13 | 20.37 | 21.00 | 19.40 | 19.64 | 19.64 | qfq | 70,148,621 | 1,424,010,489 | -4.15% |
| 2026-01-12 | 19.91 | 21.15 | 19.91 | 20.49 | 20.49 | qfq | 71,213,126 | 1,466,674,922 | -0.53% |
| 2026-01-09 | 20.00 | 20.98 | 19.56 | 20.60 | 20.60 | qfq | 69,164,694 | 1,399,862,481 | 3.31% |
| 2026-01-08 | 19.40 | 20.37 | 19.34 | 19.94 | 19.94 | qfq | 69,763,875 | 1,389,935,006 | 3.26% |
| 2026-01-07 | 19.50 | 19.79 | 18.80 | 19.31 | 19.31 | qfq | 70,597,535 | 1,361,084,375 | -2.08% |
| 2026-01-06 | 19.99 | 20.58 | 19.30 | 19.72 | 19.72 | qfq | 64,258,067 | 1,279,333,723 | -1.20% |
| 2026-01-05 | 20.23 | 20.79 | 19.65 | 19.96 | 19.96 | qfq | 97,076,826 | 1,943,764,440 | -4.68% |
| 2025-12-31 | 20.47 | 21.48 | 19.50 | 20.94 | 20.94 | qfq | 128,153,171 | 2,654,488,255 | 7.22% |
| 2025-12-30 | 17.21 | 19.53 | 17.17 | 19.53 | 19.53 | qfq | 93,198,073 | 1,761,267,026 | 10.03% |
| 2025-12-29 | 16.93 | 18.17 | 16.00 | 17.75 | 17.75 | qfq | 125,896,074 | 2,162,428,182 | 3.26% |
| 2025-12-26 | 16.55 | 17.19 | 16.55 | 17.19 | 17.19 | qfq | 96,417,710 | 1,648,798,868 | 9.98% |
| 2025-12-25 | 15.80 | 16.01 | 15.07 | 15.63 | 15.63 | qfq | 53,361,684 | 822,972,979 | -0.51% |
| 2025-12-24 | 14.80 | 15.99 | 14.79 | 15.71 | 15.71 | qfq | 79,166,491 | 1,227,860,459 | 7.31% |
| 2025-12-23 | 15.09 | 15.09 | 14.50 | 14.64 | 14.64 | qfq | 56,224,373 | 830,388,695 | -2.98% |
| 2025-12-22 | 15.40 | 15.42 | 14.53 | 15.09 | 15.09 | qfq | 91,883,523 | 1,375,248,990 | -0.40% |
| 2025-12-19 | 13.78 | 15.15 | 13.57 | 15.15 | 15.15 | qfq | 91,872,551 | 1,336,884,075 | 10.02% |
| 2025-12-18 | 13.70 | 14.23 | 13.60 | 13.77 | 13.77 | qfq | 61,216,860 | 852,137,176 | -2.41% |
| 2025-12-17 | 13.38 | 14.22 | 13.19 | 14.11 | 14.11 | qfq | 105,897,039 | 1,460,537,328 | 6.97% |
| 2025-12-16 | 12.42 | 13.75 | 12.36 | 13.19 | 13.19 | qfq | 94,082,366 | 1,244,926,899 | 5.52% |
| 2025-12-15 | 12.10 | 12.94 | 12.06 | 12.50 | 12.50 | qfq | 54,922,880 | 693,734,185 | 2.71% |
| 2025-12-12 | 12.28 | 12.55 | 12.12 | 12.17 | 12.17 | qfq | 29,008,329 | 356,358,395 | -1.78% |
| 2025-12-11 | 12.56 | 12.57 | 12.17 | 12.39 | 12.39 | qfq | 37,554,058 | 464,718,114 | -1.27% |
| 2025-12-10 | 12.60 | 12.73 | 12.40 | 12.55 | 12.55 | qfq | 48,184,065 | 605,369,238 | -2.33% |
| 2025-12-09 | 13.01 | 13.05 | 12.70 | 12.85 | 12.85 | qfq | 85,191,280 | 1,093,427,262 | -4.89% |
| 2025-12-08 | 12.60 | 13.80 | 12.53 | 13.51 | 13.51 | qfq | 108,868,485 | 1,449,838,973 | 6.29% |
| 2025-12-05 | 12.88 | 13.13 | 12.20 | 12.71 | 12.71 | qfq | 45,923,393 | 583,652,676 | 0.08% |
| 2025-12-04 | 13.15 | 13.66 | 12.40 | 12.70 | 12.70 | qfq | 55,268,681 | 707,101,154 | -0.78% |
| 2025-12-03 | 13.14 | 13.27 | 12.73 | 12.80 | 12.80 | qfq | 32,561,021 | 419,155,962 | -2.88% |
| 2025-12-02 | 13.37 | 13.42 | 13.02 | 13.18 | 13.18 | qfq | 41,698,551 | 547,958,282 | -1.42% |
| 2025-12-01 | 13.29 | 13.68 | 13.09 | 13.37 | 13.37 | qfq | 76,420,304 | 1,018,224,758 | 1.60% |
| 2025-11-28 | 13.12 | 13.39 | 12.79 | 13.16 | 13.16 | qfq | 101,145,682 | 1,322,182,580 | 0.30% |
| 2025-11-27 | 11.93 | 13.12 | 11.93 | 13.12 | 13.12 | qfq | 97,924,459 | 1,256,717,095 | 9.97% |
| 2025-11-26 | 11.86 | 12.10 | 11.72 | 11.93 | 11.93 | qfq | 23,946,560 | 286,626,848 | 0.68% |
| 2025-11-25 | 11.61 | 12.06 | 11.60 | 11.85 | 11.85 | qfq | 24,079,710 | 286,258,609 | 2.33% |
| 2025-11-24 | 11.30 | 11.66 | 11.09 | 11.58 | 11.58 | qfq | 25,586,561 | 291,834,885 | 1.49% |
| 2025-11-21 | 11.71 | 11.89 | 11.38 | 11.41 | 11.41 | qfq | 24,013,806 | 277,258,540 | -4.36% |
| 2025-11-20 | 12.28 | 12.34 | 11.82 | 11.93 | 11.93 | qfq | 23,464,790 | 281,542,117 | -1.16% |
| 2025-11-19 | 12.61 | 12.61 | 11.85 | 12.07 | 12.07 | qfq | 41,335,200 | 501,029,169 | -4.43% |
| 2025-11-18 | 12.82 | 12.89 | 12.55 | 12.63 | 12.63 | qfq | 23,055,900 | 292,005,325 | -2.02% |
| 2025-11-17 | 12.68 | 13.00 | 12.64 | 12.89 | 12.89 | qfq | 30,706,719 | 393,198,018 | 1.74% |
| 2025-11-14 | 12.83 | 12.93 | 12.46 | 12.67 | 12.67 | qfq | 29,124,879 | 370,032,197 | -1.78% |
| 2025-11-13 | 12.90 | 13.06 | 12.78 | 12.90 | 12.90 | qfq | 27,230,300 | 351,516,772 | -0.15% |
| 2025-11-12 | 12.94 | 13.03 | 12.68 | 12.92 | 12.92 | qfq | 34,085,608 | 437,739,623 | -0.77% |
| 2025-11-11 | 13.10 | 13.66 | 12.89 | 13.02 | 13.02 | qfq | 49,140,123 | 649,684,297 | -0.53% |
| 2025-11-10 | 13.30 | 13.45 | 12.91 | 13.09 | 13.09 | qfq | 46,096,194 | 605,367,222 | -2.39% |
| 2025-11-07 | 13.46 | 14.04 | 13.40 | 13.41 | 13.41 | qfq | 73,071,477 | 997,796,807 | -1.54% |
| 2025-11-06 | 13.26 | 13.62 | 13.02 | 13.62 | 13.62 | qfq | 62,359,777 | 833,787,469 | 3.65% |
| 2025-11-05 | 12.45 | 13.39 | 12.38 | 13.14 | 13.14 | qfq | 52,053,208 | 675,406,123 | 2.98% |
| 2025-11-04 | 13.39 | 13.40 | 12.65 | 12.76 | 12.76 | qfq | 54,961,809 | 704,889,636 | -4.13% |
| 2025-11-03 | 13.22 | 13.34 | 12.90 | 13.31 | 13.31 | qfq | 48,444,115 | 636,157,788 | 1.84% |
| 2025-10-31 | 12.60 | 13.41 | 12.50 | 13.07 | 13.07 | qfq | 70,579,513 | 922,978,915 | 3.48% |
| 2025-10-30 | 12.89 | 12.89 | 12.37 | 12.63 | 12.63 | qfq | 45,407,639 | 572,175,567 | -1.56% |
| 2025-10-29 | 12.80 | 12.98 | 12.56 | 12.83 | 12.83 | qfq | 43,874,380 | 560,750,382 | 0.79% |
| 2025-10-28 | 12.73 | 12.85 | 12.52 | 12.73 | 12.73 | qfq | 30,412,081 | 386,405,095 | 0.08% |
| 2025-10-27 | 12.62 | 12.86 | 12.54 | 12.72 | 12.72 | qfq | 35,233,900 | 448,064,321 | 1.35% |
| 2025-10-24 | 12.63 | 12.67 | 12.45 | 12.55 | 12.55 | qfq | 26,788,774 | 335,983,277 | 0.08% |
| 2025-10-23 | 12.60 | 12.68 | 12.24 | 12.54 | 12.54 | qfq | 30,703,894 | 381,475,355 | -1.65% |
| 2025-10-22 | 12.80 | 12.93 | 12.66 | 12.75 | 12.75 | qfq | 32,365,569 | 412,726,426 | -1.47% |
| 2025-10-21 | 13.06 | 13.24 | 12.89 | 12.94 | 12.94 | qfq | 35,217,070 | 457,653,855 | -0.77% |
| 2025-10-20 | 12.85 | 13.18 | 12.77 | 13.04 | 13.04 | qfq | 34,919,891 | 453,681,791 | 3.16% |
| 2025-10-17 | 13.37 | 13.44 | 12.63 | 12.64 | 12.64 | qfq | 40,398,288 | 520,436,044 | -4.82% |
| 2025-10-16 | 13.28 | 13.64 | 13.20 | 13.28 | 13.28 | qfq | 58,478,492 | 781,553,500 | -2.14% |
| 2025-10-15 | 12.62 | 13.90 | 12.62 | 13.57 | 13.57 | qfq | 113,759,119 | 1,522,761,131 | 7.36% |
| 2025-10-14 | 13.35 | 13.53 | 12.61 | 12.64 | 12.64 | qfq | 47,192,836 | 613,857,974 | -4.53% |
| 2025-10-13 | 12.68 | 13.31 | 12.50 | 13.24 | 13.24 | qfq | 55,914,980 | 729,955,807 | -3.22% |
| 2025-10-10 | 14.07 | 14.34 | 13.60 | 13.68 | 13.68 | qfq | 55,490,581 | 770,353,467 | -3.25% |
| 2025-10-09 | 14.55 | 14.67 | 14.07 | 14.14 | 14.14 | qfq | 76,737,782 | 1,099,881,583 | -2.21% |
| 2025-09-30 | 14.18 | 14.90 | 14.05 | 14.46 | 14.46 | qfq | 78,292,876 | 1,138,264,309 | 2.12% |
| 2025-09-29 | 13.80 | 14.80 | 13.71 | 14.16 | 14.16 | qfq | 93,058,112 | 1,326,069,886 | 4.81% |
| 2025-09-26 | 14.19 | 14.44 | 13.50 | 13.51 | 13.51 | qfq | 67,457,688 | 938,172,385 | -5.79% |
| 2025-09-25 | 14.63 | 14.79 | 14.24 | 14.34 | 14.34 | qfq | 49,240,713 | 711,702,755 | -2.58% |
| 2025-09-24 | 14.96 | 15.12 | 14.31 | 14.72 | 14.72 | qfq | 74,318,827 | 1,089,038,764 | -1.74% |
| 2025-09-23 | 15.55 | 16.21 | 14.53 | 14.98 | 14.98 | qfq | 95,425,951 | 1,452,925,385 | -2.22% |
| 2025-09-22 | 16.30 | 16.44 | 15.04 | 15.32 | 15.32 | qfq | 131,732,444 | 2,045,974,169 | -3.83% |
| 2025-09-19 | 17.70 | 18.49 | 15.93 | 15.93 | 15.93 | qfq | 197,705,364 | 3,394,267,333 | -10.00% |
| 2025-09-18 | 17.14 | 17.70 | 16.89 | 17.70 | 17.70 | qfq | 137,274,114 | 2,408,906,254 | 10.01% |
| 2025-09-17 | 15.11 | 16.09 | 15.00 | 16.09 | 16.09 | qfq | 82,953,545 | 1,313,671,823 | 9.98% |
| 2025-09-16 | 13.54 | 14.63 | 13.39 | 14.63 | 14.63 | qfq | 127,762,440 | 1,828,983,274 | 10.00% |
| 2025-09-15 | 13.40 | 13.68 | 13.22 | 13.30 | 13.30 | qfq | 62,880,590 | 842,285,813 | -1.04% |
| 2025-09-12 | 13.67 | 13.90 | 13.41 | 13.44 | 13.44 | qfq | 99,884,297 | 1,364,007,293 | -2.68% |
| 2025-09-11 | 13.66 | 14.10 | 13.04 | 13.81 | 13.81 | qfq | 144,181,641 | 1,944,117,825 | -4.23% |
| 2025-09-10 | 15.63 | 15.89 | 14.42 | 14.42 | 14.42 | qfq | 148,336,087 | 2,182,690,638 | -9.99% |
| 2025-09-09 | 15.09 | 16.66 | 14.82 | 16.02 | 16.02 | qfq | 129,823,456 | 2,068,766,349 | 5.12% |
| 2025-09-08 | 15.66 | 15.97 | 14.86 | 15.24 | 15.24 | qfq | 111,520,749 | 1,719,233,406 | -2.56% |
| 2025-09-05 | 14.01 | 15.85 | 13.63 | 15.64 | 15.64 | qfq | 140,724,581 | 2,110,401,499 | 3.51% |
| 2025-09-04 | 17.00 | 17.13 | 15.11 | 15.11 | 15.11 | qfq | 80,984,201 | 1,265,855,428 | -10.01% |
| 2025-09-03 | 17.84 | 18.19 | 16.06 | 16.79 | 16.79 | qfq | 163,509,837 | 2,820,989,332 | -5.89% |
| 2025-09-02 | 16.58 | 17.84 | 16.30 | 17.84 | 17.84 | qfq | 163,311,514 | 2,789,453,458 | 9.99% |
| 2025-09-01 | 16.05 | 16.96 | 15.28 | 16.22 | 16.22 | qfq | 141,459,140 | 2,283,232,240 | 2.33% |
| 2025-08-29 | 16.50 | 16.86 | 15.85 | 15.85 | 15.85 | qfq | 155,492,695 | 2,523,889,569 | -9.99% |
| 2025-08-28 | 16.70 | 17.67 | 15.80 | 17.61 | 17.61 | qfq | 193,612,842 | 3,272,849,634 | 9.24% |
| 2025-08-27 | 15.25 | 16.30 | 14.96 | 16.12 | 16.12 | qfq | 173,336,371 | 2,723,615,139 | 3.33% |
| 2025-08-26 | 15.37 | 16.23 | 14.86 | 15.60 | 15.60 | qfq | 173,129,853 | 2,682,952,802 | -1.95% |
| 2025-08-25 | 15.00 | 16.47 | 14.43 | 15.91 | 15.91 | qfq | 198,382,697 | 3,032,909,909 | 4.26% |
| 2025-08-22 | 14.00 | 15.26 | 13.89 | 15.26 | 15.26 | qfq | 189,673,106 | 2,843,620,482 | 10.02% |
| 2025-08-21 | 13.87 | 13.87 | 13.30 | 13.87 | 13.87 | qfq | 82,622,143 | 1,142,189,445 | 9.99% |
| 2025-08-20 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | qfq | 13,871,908 | 174,924,760 | 10.03% |
| 2025-08-19 | 11.46 | 11.46 | 11.00 | 11.46 | 11.46 | qfq | 163,504,211 | 1,855,983,763 | 9.98% |
| 2025-08-18 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | qfq | 8,342,400 | 86,927,808 | 10.03% |
| 2025-08-15 | 9.04 | 9.47 | 9.04 | 9.47 | 9.47 | qfq | 29,287,477 | 275,627,708 | 9.99% |
| 2025-08-14 | 8.89 | 8.91 | 8.59 | 8.61 | 8.61 | qfq | 25,024,460 | 217,668,346 | -2.82% |
| 2025-08-13 | 8.96 | 8.99 | 8.82 | 8.86 | 8.86 | qfq | 23,176,052 | 205,675,506 | -1.12% |
| 2025-08-12 | 9.11 | 9.15 | 8.93 | 8.96 | 8.96 | qfq | 20,282,961 | 182,613,194 | -1.65% |
| 2025-08-11 | 8.92 | 9.32 | 8.92 | 9.11 | 9.11 | qfq | 27,092,655 | 246,030,715 | 2.13% |
| 2025-08-08 | 9.15 | 9.15 | 8.88 | 8.92 | 8.92 | qfq | 30,744,823 | 275,410,235 | -2.09% |
| 2025-08-07 | 9.20 | 9.42 | 9.10 | 9.11 | 9.11 | qfq | 57,100,010 | 526,918,509 | -0.65% |
| 2025-08-06 | 8.86 | 9.24 | 8.79 | 9.17 | 9.17 | qfq | 45,949,684 | 415,392,240 | 2.46% |
| 2025-08-05 | 8.94 | 9.00 | 8.80 | 8.95 | 8.95 | qfq | 30,873,848 | 274,711,360 | 0.56% |
| 2025-08-04 | 8.72 | 8.98 | 8.68 | 8.90 | 8.90 | qfq | 34,598,803 | 306,487,799 | 1.83% |
| 2025-08-01 | 8.49 | 8.85 | 8.49 | 8.74 | 8.74 | qfq | 31,452,760 | 273,517,285 | 3.19% |
| 2025-07-31 | 8.51 | 8.72 | 8.45 | 8.47 | 8.47 | qfq | 15,046,825 | 128,885,665 | -1.05% |
| 2025-07-30 | 8.73 | 8.75 | 8.50 | 8.56 | 8.56 | qfq | 16,693,900 | 143,409,255 | -2.06% |
| 2025-07-29 | 8.73 | 8.76 | 8.58 | 8.74 | 8.74 | qfq | 18,069,736 | 156,549,789 | 0.00% |
| 2025-07-28 | 8.55 | 8.84 | 8.55 | 8.74 | 8.74 | qfq | 29,592,752 | 258,101,593 | 2.70% |
| 2025-07-25 | 8.54 | 8.60 | 8.48 | 8.51 | 8.51 | qfq | 17,206,975 | 146,889,656 | -0.23% |
| 2025-07-24 | 8.39 | 8.55 | 8.37 | 8.53 | 8.53 | qfq | 26,371,855 | 224,193,186 | 1.91% |
| 2025-07-23 | 8.53 | 8.62 | 8.35 | 8.37 | 8.37 | qfq | 36,161,278 | 305,003,776 | -3.01% |
| 2025-07-22 | 8.42 | 8.99 | 8.33 | 8.63 | 8.63 | qfq | 62,572,855 | 544,578,352 | 2.49% |
| 2025-07-21 | 8.33 | 8.42 | 8.29 | 8.42 | 8.42 | qfq | 16,020,500 | 134,086,342 | 1.20% |
| 2025-07-18 | 8.47 | 8.50 | 8.27 | 8.32 | 8.32 | qfq | 16,806,200 | 140,316,444 | -1.30% |
| 2025-07-17 | 8.23 | 8.44 | 8.18 | 8.43 | 8.43 | qfq | 22,429,181 | 187,572,307 | 2.31% |
| 2025-07-16 | 8.16 | 8.31 | 8.12 | 8.24 | 8.24 | qfq | 16,243,319 | 133,799,815 | 0.73% |
| 2025-07-15 | 8.30 | 8.38 | 8.04 | 8.18 | 8.18 | qfq | 27,581,790 | 225,028,163 | -2.04% |
| 2025-07-14 | 8.32 | 8.38 | 8.26 | 8.35 | 8.35 | qfq | 10,854,644 | 90,393,094 | 0.24% |
| 2025-07-11 | 8.35 | 8.38 | 8.23 | 8.33 | 8.33 | qfq | 15,232,761 | 126,423,050 | -0.36% |
| 2025-07-10 | 8.38 | 8.43 | 8.30 | 8.36 | 8.36 | qfq | 12,331,140 | 103,034,114 | -0.71% |
| 2025-07-09 | 8.56 | 8.64 | 8.39 | 8.42 | 8.42 | qfq | 17,843,321 | 151,019,612 | -1.64% |
| 2025-07-08 | 8.44 | 8.58 | 8.29 | 8.56 | 8.56 | qfq | 32,237,860 | 273,849,179 | 1.30% |
| 2025-07-07 | 8.25 | 8.77 | 8.25 | 8.45 | 8.45 | qfq | 45,220,416 | 384,964,402 | 2.55% |
| 2025-07-04 | 8.50 | 8.50 | 8.20 | 8.24 | 8.24 | qfq | 19,992,078 | 165,735,145 | -3.17% |
| 2025-07-03 | 8.30 | 8.52 | 8.28 | 8.51 | 8.51 | qfq | 22,367,368 | 188,509,685 | 2.41% |
| 2025-07-02 | 8.40 | 8.42 | 8.26 | 8.31 | 8.31 | qfq | 11,804,700 | 97,940,192 | -1.42% |
| 2025-07-01 | 8.39 | 8.47 | 8.28 | 8.43 | 8.43 | qfq | 16,527,800 | 138,621,326 | 0.12% |
| 2025-06-30 | 8.40 | 8.43 | 8.33 | 8.42 | 8.42 | qfq | 15,654,350 | 131,402,943 | 0.96% |
| 2025-06-27 | 8.41 | 8.44 | 8.30 | 8.34 | 8.34 | qfq | 16,274,330 | 135,962,552 | 0.24% |
| 2025-06-26 | 8.45 | 8.50 | 8.31 | 8.32 | 8.32 | qfq | 27,336,800 | 230,090,107 | -1.42% |
| 2025-06-25 | 8.28 | 8.47 | 8.28 | 8.44 | 8.44 | qfq | 34,594,000 | 290,201,820 | 1.93% |
| 2025-06-24 | 8.07 | 8.29 | 8.00 | 8.28 | 8.28 | qfq | 27,304,596 | 223,897,345 | 2.99% |
| 2025-06-23 | 7.71 | 8.04 | 7.63 | 8.04 | 8.04 | qfq | 20,005,300 | 158,563,824 | 3.08% |
| 2025-06-20 | 7.80 | 8.10 | 7.75 | 7.80 | 7.80 | qfq | 22,773,988 | 181,017,602 | -0.76% |
| 2025-06-19 | 7.92 | 8.14 | 7.80 | 7.86 | 7.86 | qfq | 21,301,000 | 170,336,053 | -0.76% |
| 2025-06-18 | 7.86 | 7.96 | 7.82 | 7.92 | 7.92 | qfq | 9,436,300 | 74,466,431 | 0.00% |
| 2025-06-17 | 7.86 | 8.03 | 7.81 | 7.92 | 7.92 | qfq | 11,783,200 | 93,312,276 | 0.76% |
| 2025-06-16 | 7.75 | 7.89 | 7.72 | 7.86 | 7.86 | qfq | 8,738,200 | 68,600,581 | 1.03% |
| 2025-06-13 | 7.94 | 7.98 | 7.72 | 7.78 | 7.78 | qfq | 16,261,940 | 127,328,648 | -2.99% |
| 2025-06-12 | 8.11 | 8.12 | 7.98 | 8.02 | 8.02 | qfq | 11,880,800 | 95,524,270 | -0.50% |
| 2025-06-11 | 8.02 | 8.18 | 8.02 | 8.06 | 8.06 | qfq | 11,606,748 | 94,117,181 | 0.00% |
| 2025-06-10 | 8.22 | 8.22 | 7.94 | 8.06 | 8.06 | qfq | 16,337,300 | 132,075,192 | -2.18% |
| 2025-06-09 | 8.15 | 8.24 | 8.14 | 8.24 | 8.24 | qfq | 15,465,687 | 126,701,578 | 1.73% |
| 2025-06-06 | 8.11 | 8.17 | 8.08 | 8.10 | 8.10 | qfq | 10,077,470 | 81,756,180 | -0.74% |
| 2025-06-05 | 8.10 | 8.18 | 8.00 | 8.16 | 8.16 | qfq | 15,400,599 | 125,097,448 | 0.62% |
| 2025-06-04 | 7.94 | 8.16 | 7.94 | 8.11 | 8.11 | qfq | 17,126,900 | 138,486,160 | 2.14% |
| 2025-06-03 | 7.91 | 8.00 | 7.87 | 7.94 | 7.94 | qfq | 11,632,900 | 92,358,060 | -0.87% |
| 2025-05-30 | 8.21 | 8.24 | 7.94 | 8.01 | 8.01 | qfq | 20,387,100 | 163,906,280 | -3.03% |
| 2025-05-29 | 8.11 | 8.30 | 8.11 | 8.26 | 8.26 | qfq | 23,501,800 | 193,408,892 | -0.12% |
| 2025-05-28 | 8.19 | 8.50 | 8.12 | 8.27 | 8.27 | qfq | 33,223,496 | 277,073,773 | 1.72% |
| 2025-05-27 | 8.17 | 8.19 | 7.98 | 8.13 | 8.13 | qfq | 14,248,020 | 115,091,592 | -0.25% |
| 2025-05-26 | 7.98 | 8.17 | 7.96 | 8.15 | 8.15 | qfq | 15,896,400 | 128,540,521 | 1.88% |
| 2025-05-23 | 8.23 | 8.25 | 8.00 | 8.00 | 8.00 | qfq | 22,582,400 | 183,240,963 | -2.44% |
| 2025-05-22 | 8.36 | 8.46 | 8.20 | 8.20 | 8.20 | qfq | 33,151,146 | 275,548,295 | -4.32% |
| 2025-05-21 | 8.80 | 8.97 | 8.53 | 8.57 | 8.57 | qfq | 44,343,396 | 385,176,970 | 0.59% |
| 2025-05-20 | 8.58 | 8.68 | 8.30 | 8.52 | 8.52 | qfq | 39,985,400 | 338,335,518 | -0.35% |
| 2025-05-19 | 8.70 | 8.72 | 8.39 | 8.55 | 8.55 | qfq | 48,069,586 | 409,628,685 | -4.15% |
| 2025-05-16 | 8.53 | 9.08 | 8.20 | 8.92 | 8.92 | qfq | 82,215,342 | 718,353,512 | 2.06% |
| 2025-05-15 | 8.48 | 9.12 | 8.23 | 8.74 | 8.74 | qfq | 87,680,964 | 762,356,943 | 5.43% |
| 2025-05-14 | 8.18 | 8.36 | 8.12 | 8.29 | 8.29 | qfq | 31,291,188 | 257,601,885 | 0.97% |
| 2025-05-13 | 8.43 | 8.70 | 8.18 | 8.21 | 8.21 | qfq | 49,205,500 | 413,059,361 | -0.85% |
| 2025-05-12 | 8.24 | 8.30 | 8.09 | 8.28 | 8.28 | qfq | 35,738,770 | 293,055,381 | 4.15% |
| 2025-05-09 | 8.10 | 8.12 | 7.88 | 7.95 | 7.95 | qfq | 20,158,059 | 160,481,312 | -2.09% |
| 2025-05-08 | 8.01 | 8.23 | 8.00 | 8.12 | 8.12 | qfq | 28,610,067 | 231,724,581 | 0.74% |
| 2025-05-07 | 8.00 | 8.30 | 7.86 | 8.06 | 8.06 | qfq | 41,193,159 | 330,243,634 | 2.68% |
| 2025-05-06 | 7.52 | 7.85 | 7.45 | 7.85 | 7.85 | qfq | 29,961,962 | 230,758,070 | 5.94% |
| 2025-04-30 | 7.30 | 7.49 | 7.30 | 7.41 | 7.41 | qfq | 17,786,973 | 132,343,621 | 0.68% |
| 2025-04-29 | 7.13 | 7.43 | 7.04 | 7.36 | 7.36 | qfq | 19,046,247 | 139,423,467 | 0.14% |
| 2025-04-28 | 7.37 | 7.57 | 7.21 | 7.35 | 7.35 | qfq | 50,551,133 | 370,379,541 | -8.24% |
| 2025-04-25 | 8.30 | 8.59 | 8.01 | 8.01 | 8.01 | qfq | 71,434,470 | 595,168,741 | 2.56% |
| 2025-04-24 | 7.83 | 7.94 | 7.56 | 7.81 | 7.81 | qfq | 24,707,300 | 191,331,785 | -0.26% |
| 2025-04-23 | 7.73 | 8.06 | 7.70 | 7.83 | 7.83 | qfq | 39,661,900 | 311,570,944 | 1.82% |
| 2025-04-22 | 7.90 | 7.93 | 7.64 | 7.69 | 7.69 | qfq | 26,305,000 | 203,487,039 | -1.28% |
| 2025-04-21 | 7.81 | 7.88 | 7.51 | 7.79 | 7.79 | qfq | 43,657,631 | 337,889,619 | -2.38% |
| 2025-04-18 | 7.88 | 8.39 | 7.70 | 7.98 | 7.98 | qfq | 77,424,992 | 632,114,299 | 4.59% |
| 2025-04-17 | 7.32 | 7.73 | 7.27 | 7.63 | 7.63 | qfq | 35,840,080 | 269,366,653 | 3.25% |
| 2025-04-16 | 7.69 | 7.75 | 7.31 | 7.39 | 7.39 | qfq | 30,540,787 | 230,006,227 | -2.51% |
| 2025-04-15 | 8.06 | 8.10 | 7.52 | 7.58 | 7.58 | qfq | 54,814,697 | 425,022,465 | -2.82% |
| 2025-04-14 | 7.83 | 8.07 | 7.72 | 7.80 | 7.80 | qfq | 75,060,460 | 597,049,376 | 6.27% |
| 2025-04-11 | 7.24 | 7.61 | 7.20 | 7.34 | 7.34 | qfq | 41,206,672 | 306,012,169 | -1.61% |
| 2025-04-10 | 7.00 | 7.46 | 6.99 | 7.46 | 7.46 | qfq | 21,299,400 | 154,949,933 | 10.03% |
| 2025-04-09 | 6.56 | 6.88 | 5.94 | 6.78 | 6.78 | qfq | 35,820,951 | 231,019,766 | 2.73% |
| 2025-04-08 | 7.06 | 7.10 | 6.36 | 6.60 | 6.60 | qfq | 39,134,620 | 259,046,430 | -6.52% |
| 2025-04-07 | 7.23 | 7.32 | 7.06 | 7.06 | 7.06 | qfq | 12,427,800 | 88,301,434 | -9.95% |
| 2025-04-03 | 7.89 | 8.00 | 7.79 | 7.84 | 7.84 | qfq | 13,019,918 | 102,737,682 | -2.12% |
| 2025-04-02 | 8.01 | 8.11 | 7.98 | 8.01 | 8.01 | qfq | 10,041,980 | 80,705,277 | -0.37% |
| 2025-04-01 | 8.12 | 8.22 | 8.03 | 8.04 | 8.04 | qfq | 12,524,400 | 101,532,644 | -0.37% |
| 2025-03-31 | 8.05 | 8.12 | 7.86 | 8.07 | 8.07 | qfq | 18,390,793 | 146,786,766 | -0.74% |
| 2025-03-28 | 8.27 | 8.33 | 8.13 | 8.13 | 8.13 | qfq | 14,068,382 | 115,659,255 | -1.57% |
| 2025-03-27 | 8.37 | 8.37 | 8.18 | 8.26 | 8.26 | qfq | 16,026,504 | 132,649,400 | -1.20% |
| 2025-03-26 | 8.25 | 8.44 | 8.21 | 8.36 | 8.36 | qfq | 15,059,076 | 125,872,503 | 0.84% |
| 2025-03-25 | 8.45 | 8.46 | 8.26 | 8.29 | 8.29 | qfq | 20,930,500 | 174,755,929 | -1.78% |
| 2025-03-24 | 8.80 | 8.88 | 8.27 | 8.44 | 8.44 | qfq | 38,304,655 | 326,284,835 | -4.42% |
| 2025-03-21 | 9.31 | 9.34 | 8.81 | 8.83 | 8.83 | qfq | 61,240,175 | 551,226,551 | -8.12% |
| 2025-03-20 | 9.90 | 9.98 | 9.57 | 9.61 | 9.61 | qfq | 47,058,664 | 460,086,165 | -4.57% |
| 2025-03-19 | 9.82 | 10.50 | 9.56 | 10.07 | 10.07 | qfq | 70,660,250 | 706,826,147 | 1.72% |
| 2025-03-18 | 10.00 | 10.21 | 9.81 | 9.90 | 9.90 | qfq | 48,451,440 | 480,966,014 | -1.88% |
| 2025-03-17 | 9.99 | 10.17 | 9.94 | 10.09 | 10.09 | qfq | 50,374,320 | 507,874,741 | 1.82% |
| 2025-03-14 | 9.77 | 10.00 | 9.53 | 9.91 | 9.91 | qfq | 44,636,737 | 435,541,464 | 0.51% |
| 2025-03-13 | 10.08 | 10.18 | 9.58 | 9.86 | 9.86 | qfq | 53,434,960 | 523,984,690 | -1.60% |
| 2025-03-12 | 9.76 | 10.27 | 9.73 | 10.02 | 10.02 | qfq | 71,632,172 | 716,938,556 | 3.94% |
| 2025-03-11 | 9.54 | 9.75 | 9.44 | 9.64 | 9.64 | qfq | 36,876,951 | 353,301,610 | -1.43% |
| 2025-03-10 | 9.65 | 9.90 | 9.63 | 9.78 | 9.78 | qfq | 38,259,300 | 373,228,678 | 1.56% |
| 2025-03-07 | 9.95 | 10.15 | 9.50 | 9.63 | 9.63 | qfq | 62,194,856 | 610,839,928 | -3.22% |
| 2025-03-06 | 9.66 | 10.14 | 9.66 | 9.95 | 9.95 | qfq | 80,466,570 | 800,743,836 | 3.22% |
| 2025-03-05 | 9.68 | 9.91 | 9.48 | 9.64 | 9.64 | qfq | 70,021,428 | 675,075,785 | -0.41% |
| 2025-03-04 | 9.44 | 9.90 | 9.44 | 9.68 | 9.68 | qfq | 83,431,279 | 804,553,691 | -2.71% |
| 2025-03-03 | 10.20 | 11.09 | 9.52 | 9.95 | 9.95 | qfq | 128,876,545 | 1,327,731,496 | -5.95% |
| 2025-02-28 | 10.43 | 11.28 | 10.16 | 10.58 | 10.58 | qfq | 156,643,805 | 1,680,762,280 | 3.12% |
| 2025-02-27 | 10.96 | 11.57 | 10.06 | 10.26 | 10.26 | qfq | 187,334,923 | 2,000,181,958 | -2.47% |
| 2025-02-26 | 10.08 | 10.52 | 10.03 | 10.52 | 10.52 | qfq | 43,398,125 | 449,320,077 | 10.04% |
| 2025-02-25 | 8.69 | 9.56 | 8.60 | 9.56 | 9.56 | qfq | 61,657,680 | 581,127,323 | 10.01% |
| 2025-02-24 | 8.63 | 8.80 | 8.53 | 8.69 | 8.69 | qfq | 28,799,515 | 248,849,595 | -1.70% |
| 2025-02-21 | 8.90 | 8.95 | 8.73 | 8.84 | 8.84 | qfq | 29,316,887 | 258,859,507 | -0.45% |
| 2025-02-20 | 8.75 | 9.00 | 8.72 | 8.88 | 8.88 | qfq | 36,645,060 | 324,800,585 | 2.66% |
| 2025-02-19 | 8.42 | 8.72 | 8.30 | 8.65 | 8.65 | qfq | 30,560,880 | 262,894,024 | 2.73% |
| 2025-02-18 | 8.61 | 8.98 | 8.40 | 8.42 | 8.42 | qfq | 46,392,100 | 404,034,770 | -2.09% |
| 2025-02-17 | 8.41 | 8.85 | 8.41 | 8.60 | 8.60 | qfq | 26,885,503 | 231,109,723 | 1.42% |
| 2025-02-14 | 8.44 | 8.65 | 8.31 | 8.48 | 8.48 | qfq | 24,241,620 | 205,269,830 | 0.36% |
| 2025-02-13 | 8.45 | 8.65 | 8.38 | 8.45 | 8.45 | qfq | 22,034,100 | 187,132,378 | -0.94% |
| 2025-02-12 | 8.31 | 8.62 | 8.27 | 8.53 | 8.53 | qfq | 19,545,000 | 165,228,579 | 2.52% |
| 2025-02-11 | 8.48 | 8.49 | 8.24 | 8.32 | 8.32 | qfq | 17,225,503 | 143,194,971 | -0.95% |
| 2025-02-10 | 8.24 | 8.41 | 8.20 | 8.40 | 8.40 | qfq | 20,120,736 | 167,385,527 | 1.94% |
| 2025-02-07 | 8.14 | 8.38 | 8.11 | 8.24 | 8.24 | qfq | 22,487,300 | 185,578,547 | 1.23% |
| 2025-02-06 | 7.98 | 8.15 | 7.73 | 8.14 | 8.14 | qfq | 23,630,720 | 189,565,795 | 3.69% |
| 2025-02-05 | 7.58 | 8.02 | 7.50 | 7.85 | 7.85 | qfq | 24,971,912 | 194,666,998 | 5.80% |
| 2025-01-27 | 7.69 | 7.73 | 7.42 | 7.42 | 7.42 | qfq | 10,883,806 | 82,389,834 | -2.37% |
| 2025-01-24 | 7.50 | 7.63 | 7.46 | 7.60 | 7.60 | qfq | 12,846,846 | 97,115,324 | 0.93% |
| 2025-01-23 | 7.69 | 7.85 | 7.52 | 7.53 | 7.53 | qfq | 16,385,700 | 126,196,636 | -1.05% |
| 2025-01-22 | 7.77 | 7.99 | 7.60 | 7.61 | 7.61 | qfq | 15,622,600 | 120,839,510 | -1.81% |
| 2025-01-21 | 7.79 | 7.90 | 7.68 | 7.75 | 7.75 | qfq | 10,144,200 | 78,668,639 | -0.51% |
| 2025-01-20 | 7.70 | 7.88 | 7.60 | 7.79 | 7.79 | qfq | 15,742,763 | 122,357,654 | 1.30% |
| 2025-01-17 | 7.65 | 7.73 | 7.58 | 7.69 | 7.69 | qfq | 12,406,000 | 95,058,179 | 0.13% |
| 2025-01-16 | 7.67 | 7.86 | 7.58 | 7.68 | 7.68 | qfq | 16,596,389 | 128,007,697 | 0.39% |
| 2025-01-15 | 7.75 | 7.77 | 7.61 | 7.65 | 7.65 | qfq | 14,883,900 | 114,484,975 | -0.91% |
| 2025-01-14 | 7.32 | 7.73 | 7.28 | 7.72 | 7.72 | qfq | 18,412,300 | 138,902,972 | 6.48% |
| 2025-01-13 | 7.11 | 7.29 | 6.91 | 7.25 | 7.25 | qfq | 12,478,500 | 89,067,625 | 0.55% |
| 2025-01-10 | 7.52 | 7.62 | 7.20 | 7.21 | 7.21 | qfq | 13,877,100 | 102,963,750 | -4.12% |
| 2025-01-09 | 7.36 | 7.64 | 7.33 | 7.52 | 7.52 | qfq | 18,493,200 | 139,332,549 | 2.04% |
| 2025-01-08 | 7.45 | 7.45 | 7.10 | 7.37 | 7.37 | qfq | 15,569,760 | 113,631,457 | -0.67% |
| 2025-01-07 | 7.14 | 7.42 | 7.10 | 7.42 | 7.42 | qfq | 21,054,700 | 153,220,862 | 4.51% |
| 2025-01-06 | 7.10 | 7.24 | 6.86 | 7.10 | 7.10 | qfq | 15,861,000 | 112,418,579 | -1.66% |
| 2025-01-03 | 7.65 | 7.78 | 7.19 | 7.22 | 7.22 | qfq | 20,618,000 | 152,623,528 | -5.50% |
| 2025-01-02 | 7.80 | 7.92 | 7.55 | 7.64 | 7.64 | qfq | 15,868,796 | 122,949,670 | -2.05% |
| 2024-12-31 | 8.02 | 8.10 | 7.80 | 7.80 | 7.80 | qfq | 16,673,900 | 131,617,722 | -3.47% |
| 2024-12-30 | 8.17 | 8.18 | 7.92 | 8.08 | 8.08 | qfq | 14,941,360 | 120,241,097 | -1.22% |
| 2024-12-27 | 8.20 | 8.30 | 8.08 | 8.18 | 8.18 | qfq | 16,172,000 | 132,952,556 | 0.49% |
| 2024-12-26 | 8.05 | 8.22 | 7.95 | 8.14 | 8.14 | qfq | 13,388,164 | 108,996,873 | 0.87% |
| 2024-12-25 | 8.27 | 8.29 | 7.90 | 8.07 | 8.07 | qfq | 19,678,376 | 158,619,440 | -2.89% |
| 2024-12-24 | 8.31 | 8.44 | 8.02 | 8.31 | 8.31 | qfq | 26,044,098 | 213,714,111 | 0.24% |
| 2024-12-23 | 9.01 | 9.03 | 8.24 | 8.29 | 8.29 | qfq | 36,439,660 | 311,890,621 | -7.79% |
| 2024-12-20 | 8.82 | 9.09 | 8.82 | 8.99 | 8.99 | qfq | 20,874,302 | 187,830,738 | 1.24% |
| 2024-12-19 | 8.81 | 9.02 | 8.75 | 8.88 | 8.88 | qfq | 18,723,348 | 166,190,357 | -1.00% |
| 2024-12-18 | 8.88 | 9.15 | 8.67 | 8.97 | 8.97 | qfq | 25,161,428 | 224,565,597 | 1.01% |
| 2024-12-17 | 9.25 | 9.31 | 8.84 | 8.88 | 8.88 | qfq | 37,924,575 | 342,309,151 | -4.93% |
| 2024-12-16 | 9.55 | 9.72 | 9.28 | 9.34 | 9.34 | qfq | 43,990,730 | 415,399,824 | -4.79% |
| 2024-12-13 | 10.26 | 10.27 | 9.80 | 9.81 | 9.81 | qfq | 74,110,400 | 740,233,369 | -5.13% |
| 2024-12-12 | 9.58 | 10.55 | 9.35 | 10.34 | 10.34 | qfq | 111,165,247 | 1,117,202,398 | 7.82% |
| 2024-12-11 | 9.50 | 9.64 | 9.31 | 9.59 | 9.59 | qfq | 48,710,597 | 463,037,028 | 0.84% |
| 2024-12-10 | 9.25 | 9.68 | 9.18 | 9.51 | 9.51 | qfq | 63,368,172 | 598,340,997 | 5.08% |
| 2024-12-09 | 9.18 | 9.23 | 8.98 | 9.05 | 9.05 | qfq | 24,887,000 | 226,110,357 | -1.20% |
| 2024-12-06 | 9.10 | 9.23 | 9.01 | 9.16 | 9.16 | qfq | 24,441,100 | 223,202,706 | 0.22% |
| 2024-12-05 | 9.06 | 9.16 | 8.95 | 9.14 | 9.14 | qfq | 21,506,220 | 196,015,295 | 0.77% |
| 2024-12-04 | 9.30 | 9.36 | 9.01 | 9.07 | 9.07 | qfq | 29,862,553 | 273,535,861 | -2.99% |
| 2024-12-03 | 9.50 | 9.51 | 9.20 | 9.35 | 9.35 | qfq | 33,580,456 | 313,096,332 | -1.27% |
| 2024-12-02 | 9.30 | 9.54 | 9.30 | 9.47 | 9.47 | qfq | 35,806,215 | 337,639,305 | 2.16% |
| 2024-11-29 | 9.18 | 9.37 | 8.96 | 9.27 | 9.27 | qfq | 44,622,769 | 409,511,549 | 0.32% |
| 2024-11-28 | 9.06 | 9.48 | 9.03 | 9.24 | 9.24 | qfq | 52,422,880 | 486,481,902 | 2.10% |
| 2024-11-27 | 9.04 | 9.12 | 8.60 | 9.05 | 9.05 | qfq | 44,478,780 | 393,563,066 | -0.77% |
| 2024-11-26 | 9.16 | 9.39 | 8.88 | 9.12 | 9.12 | qfq | 47,718,001 | 435,329,379 | -0.33% |
| 2024-11-25 | 9.18 | 9.24 | 8.80 | 9.15 | 9.15 | qfq | 45,213,971 | 405,657,388 | -1.08% |
| 2024-11-22 | 9.76 | 9.83 | 9.21 | 9.25 | 9.25 | qfq | 50,017,609 | 479,363,519 | -5.61% |
| 2024-11-21 | 9.99 | 10.08 | 9.70 | 9.80 | 9.80 | qfq | 58,829,596 | 577,087,607 | -3.07% |
| 2024-11-20 | 9.90 | 10.30 | 9.57 | 10.11 | 10.11 | qfq | 64,045,619 | 640,150,481 | 1.10% |
| 2024-11-19 | 9.32 | 10.12 | 9.32 | 10.00 | 10.00 | qfq | 84,741,777 | 822,949,736 | -3.47% |
| 2024-11-18 | 11.82 | 12.35 | 10.36 | 10.36 | 10.36 | qfq | 99,063,137 | 1,118,667,687 | -9.99% |
| 2024-11-15 | 11.13 | 11.99 | 11.11 | 11.51 | 11.51 | qfq | 90,436,199 | 1,046,349,953 | 1.50% |
| 2024-11-14 | 11.01 | 12.19 | 10.90 | 11.34 | 11.34 | qfq | 107,330,266 | 1,239,644,685 | 2.07% |
| 2024-11-13 | 10.88 | 11.19 | 10.48 | 11.11 | 11.11 | qfq | 84,103,425 | 913,711,096 | -0.98% |
| 2024-11-12 | 10.40 | 11.44 | 10.30 | 11.22 | 11.22 | qfq | 135,785,631 | 1,503,330,651 | 7.88% |
| 2024-11-11 | 10.22 | 10.50 | 10.15 | 10.40 | 10.40 | qfq | 56,574,230 | 584,899,823 | 1.66% |
| 2024-11-08 | 10.40 | 10.54 | 10.13 | 10.23 | 10.23 | qfq | 61,668,154 | 636,075,213 | -0.39% |
| 2024-11-07 | 10.01 | 10.30 | 9.71 | 10.27 | 10.27 | qfq | 69,413,524 | 700,483,244 | 2.60% |
| 2024-11-06 | 10.25 | 10.57 | 9.92 | 10.01 | 10.01 | qfq | 77,866,616 | 791,118,501 | -2.05% |
| 2024-11-05 | 9.81 | 10.32 | 9.78 | 10.22 | 10.22 | qfq | 81,744,375 | 823,090,450 | 4.18% |
| 2024-11-04 | 9.81 | 10.38 | 9.81 | 9.81 | 9.81 | qfq | 85,705,316 | 848,142,746 | -10.00% |
| 2024-11-01 | 11.48 | 11.48 | 10.90 | 10.90 | 10.90 | qfq | 52,380,757 | 578,593,126 | -9.99% |
| 2024-10-31 | 12.20 | 12.67 | 11.52 | 12.11 | 12.11 | qfq | 181,731,648 | 2,206,998,295 | 5.12% |
| 2024-10-30 | 10.63 | 11.52 | 10.51 | 11.52 | 11.52 | qfq | 160,808,814 | 1,782,668,538 | 10.03% |
| 2024-10-29 | 9.47 | 10.47 | 9.43 | 10.47 | 10.47 | qfq | 110,464,426 | 1,124,411,026 | 9.98% |
| 2024-10-28 | 9.31 | 9.54 | 9.10 | 9.52 | 9.52 | qfq | 88,014,076 | 818,520,255 | -0.21% |
| 2024-10-25 | 9.26 | 9.89 | 9.26 | 9.54 | 9.54 | qfq | 93,864,680 | 899,309,643 | 3.92% |
| 2024-10-24 | 9.20 | 9.36 | 9.00 | 9.18 | 9.18 | qfq | 49,682,263 | 454,515,942 | -1.92% |
| 2024-10-23 | 9.62 | 9.62 | 9.09 | 9.36 | 9.36 | qfq | 86,366,671 | 803,809,789 | -2.70% |
| 2024-10-22 | 9.32 | 9.74 | 9.03 | 9.62 | 9.62 | qfq | 110,424,539 | 1,046,779,857 | 3.66% |
| 2024-10-21 | 9.17 | 9.47 | 9.08 | 9.28 | 9.28 | qfq | 90,144,689 | 839,529,123 | 1.09% |
| 2024-10-18 | 8.88 | 9.44 | 8.88 | 9.18 | 9.18 | qfq | 100,612,073 | 923,918,863 | 2.00% |
| 2024-10-17 | 9.40 | 9.55 | 8.98 | 9.00 | 9.00 | qfq | 137,817,090 | 1,278,355,888 | -0.99% |
| 2024-10-16 | 8.08 | 9.09 | 8.01 | 9.09 | 9.09 | qfq | 108,845,637 | 936,922,833 | 10.05% |
| 2024-10-15 | 8.25 | 8.62 | 8.12 | 8.26 | 8.26 | qfq | 71,585,905 | 600,807,224 | 1.10% |
| 2024-10-14 | 7.70 | 8.23 | 7.59 | 8.17 | 8.17 | qfq | 60,326,967 | 476,004,331 | 7.93% |
| 2024-10-11 | 8.04 | 8.08 | 7.45 | 7.57 | 7.57 | qfq | 54,247,536 | 421,670,297 | -7.68% |
| 2024-10-10 | 8.74 | 8.91 | 8.11 | 8.20 | 8.20 | qfq | 79,708,570 | 669,215,519 | -8.89% |
| 2024-10-09 | 9.99 | 9.99 | 9.00 | 9.00 | 9.00 | qfq | 100,299,318 | 931,555,646 | -10.00% |
| 2024-10-08 | 9.96 | 10.00 | 9.06 | 10.00 | 10.00 | qfq | 157,060,776 | 1,508,171,544 | 10.01% |
| 2024-09-30 | 8.51 | 9.16 | 8.40 | 9.09 | 9.09 | qfq | 142,567,798 | 1,253,195,508 | 8.86% |
| 2024-09-27 | 8.19 | 8.49 | 8.08 | 8.35 | 8.35 | qfq | 74,824,765 | 623,009,411 | 2.83% |
| 2024-09-26 | 8.08 | 8.12 | 7.88 | 8.12 | 8.12 | qfq | 80,879,566 | 648,046,044 | 0.50% |
| 2024-09-25 | 7.98 | 8.26 | 7.93 | 8.08 | 8.08 | qfq | 98,741,162 | 801,034,804 | 0.75% |
| 2024-09-24 | 7.70 | 8.08 | 7.36 | 8.02 | 8.02 | qfq | 128,325,287 | 997,081,783 | -1.96% |
| 2024-09-23 | 8.38 | 8.56 | 8.13 | 8.18 | 8.18 | qfq | 111,788,254 | 930,376,247 | -1.45% |
| 2024-09-20 | 8.32 | 8.73 | 8.24 | 8.30 | 8.30 | qfq | 104,991,842 | 887,524,637 | -1.43% |
| 2024-09-19 | 7.96 | 8.54 | 7.91 | 8.42 | 8.42 | qfq | 108,990,636 | 899,961,494 | 2.93% |
| 2024-09-18 | 8.38 | 8.53 | 8.18 | 8.18 | 8.18 | qfq | 101,565,028 | 847,408,692 | -0.37% |
| 2024-09-13 | 8.60 | 8.74 | 8.21 | 8.21 | 8.21 | qfq | 141,781,316 | 1,193,209,342 | -9.98% |
| 2024-09-12 | 8.67 | 9.84 | 8.67 | 9.12 | 9.12 | qfq | 186,495,262 | 1,666,489,921 | -5.30% |
| 2024-09-11 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | qfq | 14,091,000 | 135,696,330 | -10.00% |
| 2024-09-10 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | qfq | 25,174,600 | 269,387,208 | -10.01% |
| 2024-09-09 | 14.53 | 14.53 | 11.89 | 11.89 | 11.89 | qfq | 218,461,071 | 2,764,882,046 | -9.99% |
| 2024-09-06 | 13.00 | 13.21 | 12.78 | 13.21 | 13.21 | qfq | 96,168,217 | 1,264,107,545 | 9.99% |
| 2024-09-05 | 11.99 | 12.01 | 11.60 | 12.01 | 12.01 | qfq | 85,894,151 | 1,027,623,488 | 9.98% |
| 2024-09-04 | 10.92 | 10.92 | 10.40 | 10.92 | 10.92 | qfq | 124,948,574 | 1,355,903,664 | 9.97% |
| 2024-09-03 | 9.93 | 9.93 | 9.60 | 9.93 | 9.93 | qfq | 85,940,633 | 850,870,998 | 9.97% |
| 2024-09-02 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | qfq | 4,931,488 | 44,531,337 | 9.99% |
| 2024-08-30 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | qfq | 5,954,180 | 48,883,818 | 10.05% |
| 2024-08-29 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | qfq | 13,998,932 | 104,432,033 | 10.03% |
| 2024-08-28 | 6.27 | 6.78 | 6.27 | 6.78 | 6.78 | qfq | 82,369,571 | 550,530,030 | 10.06% |
| 2024-08-27 | 6.16 | 6.16 | 5.65 | 6.16 | 6.16 | qfq | 110,285,797 | 659,653,427 | 10.00% |
| 2024-08-26 | 5.16 | 5.60 | 5.16 | 5.60 | 5.60 | qfq | 21,783,852 | 119,579,760 | 10.02% |
| 2024-08-23 | 5.08 | 5.21 | 4.85 | 5.09 | 5.09 | qfq | 26,352,319 | 132,486,404 | 1.60% |
| 2024-08-22 | 5.20 | 5.29 | 5.00 | 5.01 | 5.01 | qfq | 24,611,500 | 126,342,835 | -2.34% |
| 2024-08-21 | 4.95 | 5.30 | 4.91 | 5.13 | 5.13 | qfq | 23,651,940 | 121,006,752 | 2.81% |
| 2024-08-20 | 5.05 | 5.21 | 4.98 | 4.99 | 4.99 | qfq | 16,810,793 | 85,345,638 | -1.38% |
| 2024-08-19 | 5.16 | 5.19 | 5.04 | 5.06 | 5.06 | qfq | 20,597,240 | 104,885,960 | -2.69% |
| 2024-08-16 | 5.23 | 5.39 | 5.17 | 5.20 | 5.20 | qfq | 35,044,457 | 184,872,827 | -1.14% |
| 2024-08-15 | 5.28 | 5.36 | 5.08 | 5.26 | 5.26 | qfq | 42,705,911 | 223,106,294 | 2.33% |
| 2024-08-14 | 5.05 | 5.23 | 4.98 | 5.14 | 5.14 | qfq | 26,477,188 | 135,194,982 | 2.39% |
| 2024-08-13 | 4.88 | 5.05 | 4.83 | 5.02 | 5.02 | qfq | 21,308,506 | 105,977,444 | 1.41% |
| 2024-08-12 | 4.90 | 5.15 | 4.84 | 4.95 | 4.95 | qfq | 28,945,005 | 144,204,942 | -1.20% |
| 2024-08-09 | 4.85 | 5.28 | 4.83 | 5.01 | 5.01 | qfq | 31,705,677 | 158,823,961 | 4.16% |
| 2024-08-08 | 4.80 | 4.85 | 4.68 | 4.81 | 4.81 | qfq | 9,902,500 | 47,220,280 | 0.00% |
| 2024-08-07 | 4.82 | 4.87 | 4.76 | 4.81 | 4.81 | qfq | 8,460,300 | 40,801,532 | -0.21% |
| 2024-08-06 | 4.82 | 4.89 | 4.77 | 4.82 | 4.82 | qfq | 10,508,500 | 50,611,716 | 1.47% |
| 2024-08-05 | 5.00 | 5.01 | 4.75 | 4.75 | 4.75 | qfq | 17,195,157 | 83,661,697 | -5.38% |
| 2024-08-02 | 5.05 | 5.18 | 5.01 | 5.02 | 5.02 | qfq | 15,938,000 | 81,028,943 | -1.18% |
| 2024-08-01 | 5.05 | 5.15 | 5.02 | 5.08 | 5.08 | qfq | 15,998,057 | 81,232,028 | 0.99% |
| 2024-07-31 | 4.92 | 5.05 | 4.86 | 5.03 | 5.03 | qfq | 15,520,744 | 77,478,829 | 2.65% |
| 2024-07-30 | 4.88 | 4.94 | 4.83 | 4.90 | 4.90 | qfq | 10,141,860 | 49,531,421 | -0.61% |
| 2024-07-29 | 4.86 | 5.00 | 4.75 | 4.93 | 4.93 | qfq | 13,991,091 | 68,653,427 | 2.28% |
| 2024-07-26 | 4.70 | 4.84 | 4.70 | 4.82 | 4.82 | qfq | 9,724,960 | 46,572,200 | 2.55% |
| 2024-07-25 | 4.68 | 4.77 | 4.60 | 4.70 | 4.70 | qfq | 11,021,900 | 51,531,778 | -0.63% |
| 2024-07-24 | 4.85 | 5.03 | 4.71 | 4.73 | 4.73 | qfq | 12,888,700 | 62,041,377 | -1.66% |
| 2024-07-23 | 5.01 | 5.02 | 4.81 | 4.81 | 4.81 | qfq | 10,092,800 | 49,573,841 | -3.41% |
| 2024-07-22 | 4.89 | 5.01 | 4.85 | 4.98 | 4.98 | qfq | 13,928,223 | 68,817,264 | 1.84% |
| 2024-07-19 | 4.84 | 4.96 | 4.79 | 4.89 | 4.89 | qfq | 14,644,560 | 71,402,080 | 0.41% |
| 2024-07-18 | 4.85 | 4.89 | 4.73 | 4.87 | 4.87 | qfq | 20,833,280 | 100,183,382 | -1.22% |
| 2024-07-17 | 5.23 | 5.26 | 4.93 | 4.93 | 4.93 | qfq | 37,624,447 | 188,595,131 | -5.74% |
| 2024-07-16 | 5.37 | 5.70 | 5.12 | 5.23 | 5.23 | qfq | 48,079,573 | 258,065,598 | 0.97% |
| 2024-07-15 | 5.34 | 5.43 | 5.14 | 5.18 | 5.18 | qfq | 13,301,439 | 69,343,544 | -2.81% |
| 2024-07-12 | 5.54 | 5.60 | 5.29 | 5.33 | 5.33 | qfq | 22,665,440 | 121,640,916 | -3.09% |
| 2024-07-11 | 5.10 | 5.50 | 5.09 | 5.50 | 5.50 | qfq | 22,196,880 | 117,682,218 | 10.00% |
| 2024-07-10 | 4.95 | 5.13 | 4.94 | 5.00 | 5.00 | qfq | 16,631,900 | 83,740,003 | -5.30% |
| 2024-07-09 | 5.09 | 5.29 | 4.98 | 5.28 | 5.28 | qfq | 11,926,876 | 61,440,861 | 5.39% |
| 2024-07-08 | 5.16 | 5.21 | 5.00 | 5.01 | 5.01 | qfq | 8,781,400 | 44,522,534 | -2.91% |
| 2024-07-05 | 5.19 | 5.20 | 5.04 | 5.16 | 5.16 | qfq | 9,071,200 | 46,362,519 | -0.39% |
| 2024-07-04 | 5.32 | 5.37 | 5.15 | 5.18 | 5.18 | qfq | 7,800,096 | 40,980,458 | -2.81% |
| 2024-07-03 | 5.41 | 5.49 | 5.32 | 5.33 | 5.33 | qfq | 9,606,621 | 51,631,182 | -3.27% |
| 2024-07-02 | 5.46 | 5.58 | 5.43 | 5.51 | 5.51 | qfq | 11,861,640 | 65,402,532 | 0.36% |
| 2024-07-01 | 5.58 | 5.65 | 5.34 | 5.49 | 5.49 | qfq | 12,653,275 | 68,779,025 | -1.26% |
| 2024-06-28 | 5.41 | 5.66 | 5.26 | 5.56 | 5.56 | qfq | 13,946,987 | 77,510,980 | 3.35% |
| 2024-06-27 | 5.44 | 5.63 | 5.36 | 5.38 | 5.38 | qfq | 12,514,332 | 68,880,925 | -1.28% |
| 2024-06-26 | 5.12 | 5.50 | 5.05 | 5.45 | 5.45 | qfq | 10,577,100 | 55,866,500 | 6.03% |
| 2024-06-25 | 5.21 | 5.30 | 5.08 | 5.14 | 5.14 | qfq | 9,873,239 | 51,073,847 | -1.34% |
| 2024-06-24 | 5.46 | 5.50 | 5.20 | 5.21 | 5.21 | qfq | 11,280,700 | 59,727,758 | -5.62% |
| 2024-06-21 | 5.53 | 5.57 | 5.37 | 5.52 | 5.52 | qfq | 8,215,500 | 45,084,652 | -0.18% |
| 2024-06-20 | 5.73 | 5.73 | 5.53 | 5.53 | 5.53 | qfq | 8,580,444 | 48,233,711 | -3.49% |
| 2024-06-19 | 5.75 | 5.82 | 5.70 | 5.73 | 5.73 | qfq | 8,200,344 | 47,136,385 | -0.52% |
| 2024-06-18 | 5.64 | 5.78 | 5.62 | 5.76 | 5.76 | qfq | 10,725,400 | 61,311,359 | 2.13% |
| 2024-06-17 | 5.51 | 5.73 | 5.49 | 5.64 | 5.64 | qfq | 10,650,407 | 59,933,622 | 1.62% |
| 2024-06-14 | 5.51 | 5.55 | 5.42 | 5.55 | 5.55 | qfq | 7,470,133 | 41,115,468 | -1.25% |
| 2024-06-13 | 5.66 | 5.73 | 5.60 | 5.62 | 5.49 | qfq | 8,893,200 | 50,393,564 | -0.88% |
| 2024-06-12 | 5.53 | 5.70 | 5.50 | 5.67 | 5.54 | qfq | 11,269,600 | 63,563,736 | 3.85% |
| 2024-06-11 | 5.52 | 5.52 | 5.32 | 5.46 | 5.33 | qfq | 11,292,877 | 61,073,330 | -0.91% |
| 2024-06-07 | 5.35 | 5.53 | 5.35 | 5.51 | 5.38 | qfq | 10,250,589 | 56,002,539 | 2.99% |
| 2024-06-06 | 5.68 | 5.75 | 5.29 | 5.35 | 5.23 | qfq | 14,682,153 | 79,967,949 | -4.29% |
| 2024-06-05 | 5.69 | 5.70 | 5.59 | 5.59 | 5.46 | qfq | 9,139,280 | 51,424,741 | -1.76% |
| 2024-06-04 | 5.84 | 5.86 | 5.58 | 5.69 | 5.56 | qfq | 13,956,561 | 79,253,230 | -2.74% |
| 2024-06-03 | 6.14 | 6.14 | 5.81 | 5.85 | 5.72 | qfq | 15,706,131 | 93,109,472 | -4.26% |
| 2024-05-31 | 6.01 | 6.14 | 5.96 | 6.11 | 5.97 | qfq | 11,709,377 | 71,391,072 | 2.52% |
| 2024-05-30 | 5.96 | 6.10 | 5.84 | 5.96 | 5.82 | qfq | 13,866,464 | 82,896,627 | -0.33% |
| 2024-05-29 | 5.89 | 6.07 | 5.86 | 5.98 | 5.84 | qfq | 13,437,772 | 80,271,400 | 1.70% |
| 2024-05-28 | 6.03 | 6.04 | 5.87 | 5.88 | 5.74 | qfq | 7,945,321 | 47,191,334 | -2.33% |
| 2024-05-27 | 5.97 | 6.03 | 5.84 | 6.02 | 5.88 | qfq | 10,366,550 | 61,577,711 | 1.18% |
| 2024-05-24 | 6.09 | 6.11 | 5.95 | 5.95 | 5.81 | qfq | 11,153,800 | 67,091,472 | -2.30% |
| 2024-05-23 | 6.26 | 6.26 | 6.08 | 6.09 | 5.95 | qfq | 9,515,100 | 58,428,519 | -2.72% |
| 2024-05-22 | 6.13 | 6.27 | 6.10 | 6.26 | 6.12 | qfq | 11,480,192 | 71,228,314 | 1.95% |
| 2024-05-21 | 6.15 | 6.23 | 6.08 | 6.14 | 6.00 | qfq | 9,098,900 | 56,000,608 | -0.32% |
| 2024-05-20 | 6.27 | 6.29 | 6.15 | 6.16 | 6.02 | qfq | 9,245,740 | 57,423,042 | -1.44% |
| 2024-05-17 | 6.14 | 6.25 | 6.05 | 6.25 | 6.11 | qfq | 10,898,100 | 67,210,737 | 1.96% |
| 2024-05-16 | 6.04 | 6.17 | 6.03 | 6.13 | 5.99 | qfq | 11,436,840 | 70,116,054 | 1.66% |
| 2024-05-15 | 6.06 | 6.11 | 5.96 | 6.03 | 5.89 | qfq | 8,391,700 | 50,816,965 | -0.17% |
| 2024-05-14 | 6.01 | 6.18 | 6.00 | 6.04 | 5.90 | qfq | 11,213,920 | 67,984,733 | 1.00% |
| 2024-05-13 | 6.10 | 6.12 | 5.87 | 5.98 | 5.84 | qfq | 18,148,819 | 109,000,963 | -2.29% |
| 2024-05-10 | 6.36 | 6.38 | 6.10 | 6.12 | 5.98 | qfq | 19,456,874 | 120,174,368 | -3.77% |
| 2024-05-09 | 6.30 | 6.44 | 6.30 | 6.36 | 6.21 | qfq | 16,644,900 | 106,376,434 | 1.60% |
| 2024-05-08 | 6.33 | 6.36 | 6.24 | 6.26 | 6.12 | qfq | 16,089,708 | 101,138,911 | -2.03% |
| 2024-05-07 | 6.42 | 6.47 | 6.29 | 6.39 | 6.24 | qfq | 16,070,419 | 102,303,677 | -0.31% |
| 2024-05-06 | 6.25 | 6.50 | 6.25 | 6.41 | 6.26 | qfq | 22,060,100 | 140,594,377 | 3.72% |
| 2024-04-30 | 6.28 | 6.36 | 6.09 | 6.18 | 6.04 | qfq | 22,217,700 | 137,404,476 | -1.59% |
| 2024-04-29 | 6.07 | 6.28 | 6.02 | 6.28 | 6.14 | qfq | 26,952,243 | 166,711,776 | 4.32% |
| 2024-04-26 | 5.83 | 6.11 | 5.81 | 6.02 | 5.88 | qfq | 31,432,842 | 187,859,750 | 2.56% |
| 2024-04-25 | 5.61 | 6.00 | 5.59 | 5.87 | 5.74 | qfq | 33,712,660 | 197,578,519 | 3.71% |
| 2024-04-24 | 5.63 | 5.68 | 5.49 | 5.66 | 5.53 | qfq | 20,739,265 | 116,538,388 | 1.07% |
| 2024-04-23 | 5.43 | 5.64 | 5.43 | 5.60 | 5.47 | qfq | 23,459,340 | 130,092,349 | 4.09% |
| 2024-04-22 | 5.58 | 5.59 | 5.34 | 5.38 | 5.26 | qfq | 23,482,540 | 127,221,290 | -4.78% |
| 2024-04-19 | 5.80 | 5.83 | 5.58 | 5.65 | 5.52 | qfq | 28,017,446 | 158,883,475 | -3.09% |
| 2024-04-18 | 5.88 | 6.00 | 5.61 | 5.83 | 5.70 | qfq | 36,155,501 | 211,186,898 | 0.17% |
| 2024-04-17 | 5.45 | 5.85 | 5.44 | 5.82 | 5.69 | qfq | 37,509,890 | 215,470,888 | 6.79% |
| 2024-04-16 | 6.00 | 6.16 | 5.45 | 5.45 | 5.32 | qfq | 40,365,701 | 226,338,016 | -10.07% |
| 2024-04-15 | 6.41 | 6.55 | 5.92 | 6.06 | 5.92 | qfq | 45,549,106 | 280,384,393 | -6.91% |
| 2024-04-12 | 6.92 | 6.92 | 6.47 | 6.51 | 6.36 | qfq | 45,615,422 | 302,901,509 | -4.55% |
| 2024-04-11 | 7.09 | 7.27 | 6.80 | 6.82 | 6.66 | qfq | 52,318,134 | 363,579,744 | -3.94% |
| 2024-04-10 | 7.70 | 7.73 | 7.04 | 7.10 | 6.94 | qfq | 70,332,428 | 510,036,221 | -9.21% |
| 2024-04-09 | 7.17 | 7.95 | 7.17 | 7.82 | 7.64 | qfq | 72,574,935 | 557,987,386 | 4.69% |
| 2024-04-08 | 7.85 | 8.24 | 7.47 | 7.47 | 7.30 | qfq | 77,115,346 | 599,434,869 | -10.00% |
| 2024-04-03 | 8.87 | 9.14 | 8.24 | 8.30 | 8.11 | qfq | 132,452,266 | 1,136,052,717 | -9.29% |
| 2024-04-02 | 8.27 | 9.15 | 7.91 | 9.15 | 8.94 | qfq | 158,658,797 | 1,374,883,863 | 9.98% |
| 2024-04-01 | 7.83 | 8.47 | 7.83 | 8.32 | 8.13 | qfq | 118,651,786 | 980,015,554 | 8.05% |
| 2024-03-29 | 7.66 | 8.33 | 7.66 | 7.70 | 7.52 | qfq | 122,672,673 | 960,772,451 | -9.52% |
| 2024-03-28 | 8.49 | 9.22 | 8.21 | 8.51 | 8.31 | qfq | 157,741,260 | 1,386,515,823 | 1.55% |
| 2024-03-27 | 8.38 | 8.38 | 8.38 | 8.38 | 8.19 | qfq | 9,494,178 | 79,561,212 | 9.97% |
| 2024-03-26 | 7.20 | 7.62 | 7.13 | 7.62 | 7.44 | qfq | 20,546,461 | 152,933,914 | 9.96% |
| 2024-03-25 | 6.28 | 6.93 | 6.16 | 6.93 | 6.77 | qfq | 36,753,676 | 246,295,322 | 10.00% |
| 2024-03-22 | 6.43 | 6.48 | 6.25 | 6.30 | 6.16 | qfq | 12,460,300 | 78,861,988 | -2.33% |
| 2024-03-21 | 6.50 | 6.57 | 6.35 | 6.45 | 6.30 | qfq | 13,137,900 | 84,767,711 | -0.92% |
| 2024-03-20 | 6.41 | 6.54 | 6.40 | 6.51 | 6.36 | qfq | 10,212,727 | 66,257,025 | 1.56% |
| 2024-03-19 | 6.35 | 6.48 | 6.35 | 6.41 | 6.26 | qfq | 9,702,700 | 62,278,986 | 0.47% |
| 2024-03-18 | 6.29 | 6.38 | 6.25 | 6.38 | 6.23 | qfq | 10,832,700 | 68,460,571 | 1.59% |
| 2024-03-15 | 6.22 | 6.28 | 6.14 | 6.28 | 6.14 | qfq | 7,591,600 | 47,183,449 | 0.80% |
| 2024-03-14 | 6.32 | 6.41 | 6.14 | 6.23 | 6.09 | qfq | 12,545,300 | 78,621,292 | -2.20% |
| 2024-03-13 | 6.26 | 6.55 | 6.23 | 6.37 | 6.22 | qfq | 15,256,290 | 97,157,855 | 1.76% |
| 2024-03-12 | 6.19 | 6.28 | 6.08 | 6.26 | 6.12 | qfq | 12,019,765 | 74,353,648 | 1.46% |
| 2024-03-11 | 6.01 | 6.20 | 5.96 | 6.17 | 6.03 | qfq | 12,385,200 | 75,853,489 | 2.15% |
| 2024-03-08 | 5.95 | 6.09 | 5.92 | 6.04 | 5.90 | qfq | 8,068,500 | 48,474,715 | 1.00% |
| 2024-03-07 | 6.08 | 6.16 | 5.97 | 5.98 | 5.84 | qfq | 12,218,180 | 74,032,224 | -1.81% |
| 2024-03-06 | 6.01 | 6.19 | 5.88 | 6.09 | 5.95 | qfq | 15,838,519 | 95,367,018 | 0.16% |
| 2024-03-05 | 6.05 | 6.25 | 5.95 | 6.08 | 5.94 | qfq | 15,497,250 | 94,394,403 | 0.00% |
| 2024-03-04 | 6.14 | 6.26 | 5.96 | 6.08 | 5.94 | qfq | 11,790,359 | 71,493,963 | -0.82% |
| 2024-03-01 | 5.92 | 6.29 | 5.92 | 6.13 | 5.99 | qfq | 16,608,240 | 100,968,785 | 4.07% |
| 2024-02-29 | 5.61 | 5.93 | 5.54 | 5.89 | 5.75 | qfq | 14,905,560 | 86,507,023 | 4.43% |
| 2024-02-28 | 6.18 | 6.34 | 5.62 | 5.64 | 5.51 | qfq | 24,553,105 | 147,350,784 | -8.59% |
| 2024-02-27 | 5.96 | 6.17 | 5.86 | 6.17 | 6.03 | qfq | 13,422,946 | 81,297,662 | 3.70% |
| 2024-02-26 | 5.77 | 6.08 | 5.75 | 5.95 | 5.81 | qfq | 16,785,525 | 99,112,120 | 3.12% |
| 2024-02-23 | 5.61 | 5.80 | 5.55 | 5.77 | 5.64 | qfq | 18,430,716 | 104,424,091 | 2.85% |
| 2024-02-22 | 5.41 | 5.63 | 5.41 | 5.61 | 5.48 | qfq | 12,788,734 | 70,722,891 | 2.56% |
| 2024-02-21 | 5.46 | 5.70 | 5.40 | 5.47 | 5.34 | qfq | 19,641,085 | 109,322,996 | 0.37% |
| 2024-02-20 | 5.15 | 5.55 | 5.01 | 5.45 | 5.32 | qfq | 20,033,440 | 106,087,023 | 6.45% |
| 2024-02-19 | 5.08 | 5.25 | 4.97 | 5.12 | 5.00 | qfq | 18,386,878 | 93,724,032 | 6.22% |
| 2024-02-08 | 4.38 | 4.82 | 4.33 | 4.82 | 4.71 | qfq | 18,638,334 | 86,104,569 | 10.05% |
| 2024-02-07 | 4.54 | 4.72 | 4.20 | 4.38 | 4.28 | qfq | 26,201,797 | 117,223,380 | -3.10% |
| 2024-02-06 | 4.49 | 4.82 | 4.28 | 4.52 | 4.42 | qfq | 26,127,125 | 115,590,315 | -4.84% |
| 2024-02-05 | 5.27 | 5.27 | 4.75 | 4.75 | 4.64 | qfq | 16,072,324 | 77,359,353 | -10.04% |
| 2024-02-02 | 5.60 | 5.78 | 5.03 | 5.28 | 5.16 | qfq | 18,888,539 | 101,224,643 | -5.38% |
| 2024-02-01 | 5.72 | 5.81 | 5.52 | 5.58 | 5.45 | qfq | 14,027,420 | 79,091,729 | -3.29% |
| 2024-01-31 | 6.08 | 6.23 | 5.72 | 5.77 | 5.64 | qfq | 17,302,980 | 102,784,907 | -6.63% |
| 2024-01-30 | 6.33 | 6.50 | 6.13 | 6.18 | 6.04 | qfq | 8,547,122 | 53,828,526 | -3.59% |
| 2024-01-29 | 6.78 | 6.85 | 6.40 | 6.41 | 6.26 | qfq | 8,867,300 | 58,115,699 | -4.33% |
| 2024-01-26 | 6.79 | 6.86 | 6.67 | 6.70 | 6.55 | qfq | 9,524,981 | 64,501,267 | -1.33% |
| 2024-01-25 | 6.46 | 6.82 | 6.39 | 6.79 | 6.63 | qfq | 17,576,528 | 116,944,008 | 5.11% |
| 2024-01-24 | 6.47 | 6.55 | 6.20 | 6.46 | 6.31 | qfq | 12,702,880 | 81,092,574 | 0.78% |
| 2024-01-23 | 6.45 | 6.56 | 6.29 | 6.41 | 6.26 | qfq | 16,826,823 | 107,532,993 | -1.69% |
| 2024-01-22 | 6.90 | 6.98 | 6.41 | 6.52 | 6.37 | qfq | 16,400,700 | 109,640,266 | -5.92% |
| 2024-01-19 | 7.16 | 7.16 | 6.90 | 6.93 | 6.77 | qfq | 11,662,084 | 81,773,579 | -3.48% |
| 2024-01-18 | 7.17 | 7.36 | 6.86 | 7.18 | 7.01 | qfq | 18,679,200 | 131,198,553 | -1.37% |
| 2024-01-17 | 7.44 | 7.54 | 7.18 | 7.28 | 7.11 | qfq | 9,452,122 | 70,071,380 | -2.80% |
| 2024-01-16 | 7.81 | 7.86 | 7.32 | 7.49 | 7.32 | qfq | 20,340,125 | 152,405,339 | -4.34% |
| 2024-01-15 | 7.74 | 7.99 | 7.61 | 7.83 | 7.65 | qfq | 11,996,017 | 93,887,859 | 1.03% |
| 2024-01-12 | 8.29 | 8.30 | 7.72 | 7.75 | 7.57 | qfq | 23,334,221 | 186,587,859 | -7.63% |
| 2024-01-11 | 8.00 | 8.44 | 7.80 | 8.39 | 8.20 | qfq | 19,953,914 | 162,759,424 | 3.71% |
| 2024-01-10 | 8.45 | 8.45 | 8.05 | 8.09 | 7.90 | qfq | 18,338,586 | 150,191,361 | -5.05% |
| 2024-01-09 | 8.44 | 8.79 | 8.32 | 8.52 | 8.32 | qfq | 16,257,309 | 138,896,238 | 1.19% |
| 2024-01-08 | 8.55 | 8.80 | 8.41 | 8.42 | 8.23 | qfq | 16,359,188 | 140,606,419 | -2.77% |
| 2024-01-05 | 9.23 | 9.36 | 8.60 | 8.66 | 8.46 | qfq | 23,817,276 | 211,725,804 | -5.66% |
| 2024-01-04 | 9.20 | 9.28 | 8.98 | 9.18 | 8.97 | qfq | 27,497,549 | 249,782,070 | -2.34% |
| 2024-01-03 | 8.87 | 9.40 | 8.69 | 9.40 | 9.18 | qfq | 46,217,266 | 423,447,117 | 5.38% |
| 2024-01-02 | 9.09 | 9.10 | 8.80 | 8.92 | 8.71 | qfq | 20,081,462 | 178,811,469 | -1.87% |
| 2023-12-29 | 8.68 | 9.25 | 8.61 | 9.09 | 8.88 | qfq | 36,714,502 | 333,078,334 | 3.30% |
| 2023-12-28 | 8.59 | 9.02 | 8.51 | 8.80 | 8.60 | qfq | 29,162,878 | 255,703,770 | 1.15% |
| 2023-12-27 | 8.45 | 8.70 | 8.08 | 8.70 | 8.50 | qfq | 27,592,556 | 234,579,596 | 4.07% |
| 2023-12-26 | 8.60 | 8.65 | 8.27 | 8.36 | 8.17 | qfq | 18,261,400 | 152,910,560 | -3.35% |
| 2023-12-25 | 8.14 | 8.75 | 8.04 | 8.65 | 8.45 | qfq | 27,964,621 | 236,968,844 | 7.32% |
| 2023-12-22 | 8.40 | 8.52 | 7.95 | 8.06 | 7.87 | qfq | 18,349,471 | 150,532,656 | -3.47% |
| 2023-12-21 | 8.45 | 8.50 | 8.02 | 8.35 | 8.16 | qfq | 26,992,449 | 222,905,562 | -2.45% |
| 2023-12-20 | 8.56 | 8.81 | 8.54 | 8.56 | 8.36 | qfq | 20,164,191 | 174,274,535 | 0.12% |
| 2023-12-19 | 8.50 | 8.83 | 8.46 | 8.55 | 8.35 | qfq | 20,891,089 | 179,820,543 | 0.59% |
| 2023-12-18 | 8.61 | 8.65 | 8.39 | 8.50 | 8.30 | qfq | 21,022,908 | 178,783,735 | -1.28% |
| 2023-12-15 | 8.94 | 9.09 | 8.56 | 8.61 | 8.41 | qfq | 45,018,543 | 394,832,429 | -3.80% |
| 2023-12-14 | 8.72 | 9.42 | 8.60 | 8.95 | 8.74 | qfq | 73,149,470 | 668,277,217 | 4.56% |
| 2023-12-13 | 8.16 | 8.59 | 8.14 | 8.56 | 8.36 | qfq | 30,845,560 | 259,911,555 | 4.39% |
| 2023-12-12 | 8.14 | 8.35 | 8.05 | 8.20 | 8.01 | qfq | 12,153,020 | 99,173,562 | 0.74% |
| 2023-12-11 | 7.93 | 8.37 | 7.80 | 8.14 | 7.95 | qfq | 18,991,275 | 154,282,477 | 1.75% |
| 2023-12-08 | 7.87 | 8.11 | 7.87 | 8.00 | 7.82 | qfq | 13,278,475 | 106,209,287 | 1.01% |
| 2023-12-07 | 7.98 | 8.04 | 7.84 | 7.92 | 7.74 | qfq | 12,732,776 | 100,918,803 | -0.88% |
| 2023-12-06 | 8.13 | 8.23 | 7.94 | 7.99 | 7.81 | qfq | 16,786,284 | 134,641,202 | -3.15% |
| 2023-12-05 | 8.67 | 8.67 | 8.12 | 8.25 | 8.06 | qfq | 22,797,988 | 189,159,415 | -3.17% |
| 2023-12-04 | 8.08 | 8.88 | 7.99 | 8.52 | 8.32 | qfq | 33,022,025 | 279,661,176 | 4.67% |
| 2023-12-01 | 8.02 | 8.17 | 7.87 | 8.14 | 7.95 | qfq | 10,941,956 | 88,138,700 | 1.75% |
| 2023-11-30 | 8.25 | 8.25 | 7.89 | 8.00 | 7.82 | qfq | 16,491,049 | 132,258,385 | -3.15% |
| 2023-11-29 | 8.25 | 8.36 | 8.14 | 8.26 | 8.07 | qfq | 20,913,608 | 172,500,356 | -1.08% |
| 2023-11-28 | 8.09 | 8.64 | 8.09 | 8.35 | 8.16 | qfq | 39,896,917 | 334,238,900 | 1.95% |
| 2023-11-27 | 7.68 | 8.31 | 7.67 | 8.19 | 8.00 | qfq | 37,271,682 | 302,439,932 | 6.78% |
| 2023-11-24 | 7.86 | 7.87 | 7.64 | 7.67 | 7.49 | qfq | 9,079,965 | 69,930,907 | -2.54% |
| 2023-11-23 | 7.66 | 7.97 | 7.66 | 7.87 | 7.69 | qfq | 11,938,161 | 93,707,065 | 2.34% |
| 2023-11-22 | 7.79 | 7.87 | 7.68 | 7.69 | 7.51 | qfq | 11,225,906 | 87,148,082 | -1.41% |
| 2023-11-21 | 7.90 | 7.95 | 7.79 | 7.80 | 7.62 | qfq | 11,874,200 | 93,336,478 | -1.76% |
| 2023-11-20 | 8.04 | 8.10 | 7.89 | 7.94 | 7.76 | qfq | 15,955,300 | 126,984,863 | -1.24% |
| 2023-11-17 | 8.09 | 8.16 | 8.01 | 8.04 | 7.86 | qfq | 13,399,651 | 108,053,749 | -1.11% |
| 2023-11-16 | 8.12 | 8.21 | 8.06 | 8.13 | 7.94 | qfq | 13,471,652 | 109,702,229 | -0.37% |
| 2023-11-15 | 8.10 | 8.25 | 7.98 | 8.16 | 7.97 | qfq | 16,566,934 | 134,440,512 | 1.12% |
| 2023-11-14 | 7.85 | 8.14 | 7.80 | 8.07 | 7.88 | qfq | 20,402,773 | 162,753,191 | 2.15% |
| 2023-11-13 | 7.83 | 7.97 | 7.77 | 7.90 | 7.72 | qfq | 15,446,260 | 122,058,151 | 0.38% |
| 2023-11-10 | 7.74 | 7.99 | 7.65 | 7.87 | 7.69 | qfq | 20,188,129 | 157,682,223 | 0.38% |
| 2023-11-09 | 8.06 | 8.08 | 7.74 | 7.84 | 7.66 | qfq | 27,268,439 | 214,463,332 | -2.73% |
| 2023-11-08 | 8.14 | 8.40 | 7.97 | 8.06 | 7.87 | qfq | 46,514,514 | 377,254,927 | -2.54% |
| 2023-11-07 | 7.79 | 8.59 | 7.75 | 8.27 | 8.08 | qfq | 77,852,190 | 643,446,193 | 5.89% |
| 2023-11-06 | 7.58 | 7.91 | 7.58 | 7.81 | 7.63 | qfq | 19,062,114 | 147,215,155 | 3.17% |
| 2023-11-03 | 7.48 | 7.68 | 7.48 | 7.57 | 7.40 | qfq | 14,837,972 | 112,906,375 | 1.20% |
| 2023-11-02 | 7.51 | 7.71 | 7.45 | 7.48 | 7.31 | qfq | 19,700,024 | 149,251,993 | -0.40% |
| 2023-11-01 | 7.33 | 7.65 | 7.29 | 7.51 | 7.34 | qfq | 21,946,577 | 164,899,772 | 1.08% |
| 2023-10-31 | 7.34 | 7.70 | 7.28 | 7.43 | 7.26 | qfq | 25,191,961 | 189,366,442 | 2.20% |
| 2023-10-30 | 7.13 | 7.35 | 7.05 | 7.27 | 7.10 | qfq | 16,497,858 | 119,001,770 | -0.41% |
| 2023-10-27 | 7.23 | 7.36 | 7.16 | 7.30 | 7.13 | qfq | 9,587,575 | 69,615,798 | 0.55% |
| 2023-10-26 | 7.18 | 7.26 | 7.05 | 7.26 | 7.09 | qfq | 9,759,470 | 70,114,167 | 0.69% |
| 2023-10-25 | 7.19 | 7.26 | 7.12 | 7.21 | 7.04 | qfq | 10,901,510 | 78,475,879 | 0.56% |
| 2023-10-24 | 7.04 | 7.20 | 6.92 | 7.17 | 7.01 | qfq | 11,526,228 | 81,583,103 | 2.43% |
| 2023-10-23 | 7.10 | 7.14 | 6.94 | 7.00 | 6.84 | qfq | 8,551,153 | 60,111,249 | -1.55% |
| 2023-10-20 | 7.27 | 7.34 | 7.09 | 7.11 | 6.95 | qfq | 8,332,920 | 59,850,176 | -2.47% |
| 2023-10-19 | 7.34 | 7.43 | 7.26 | 7.29 | 7.12 | qfq | 8,879,057 | 65,261,673 | -0.14% |
| 2023-10-18 | 7.39 | 7.44 | 7.29 | 7.30 | 7.13 | qfq | 9,805,000 | 71,893,598 | -1.48% |
| 2023-10-17 | 7.47 | 7.52 | 7.37 | 7.41 | 7.24 | qfq | 12,945,361 | 96,146,495 | -0.40% |
| 2023-10-16 | 7.62 | 7.62 | 7.40 | 7.44 | 7.27 | qfq | 16,468,824 | 123,226,404 | -1.98% |
| 2023-10-13 | 7.45 | 7.67 | 7.45 | 7.59 | 7.42 | qfq | 14,676,400 | 111,377,584 | 1.07% |
| 2023-10-12 | 7.58 | 7.62 | 7.47 | 7.51 | 7.34 | qfq | 14,910,300 | 112,126,218 | -1.05% |
| 2023-10-11 | 7.47 | 7.81 | 7.47 | 7.59 | 7.42 | qfq | 28,254,793 | 215,533,553 | 1.07% |
| 2023-10-10 | 7.47 | 7.62 | 7.47 | 7.51 | 7.34 | qfq | 15,837,569 | 119,074,339 | -0.13% |
| 2023-10-09 | 7.58 | 7.59 | 7.45 | 7.52 | 7.35 | qfq | 20,558,381 | 154,629,819 | -1.18% |
| 2023-09-28 | 7.50 | 7.71 | 7.40 | 7.61 | 7.44 | qfq | 27,072,933 | 205,670,013 | 2.70% |
| 2023-09-27 | 7.40 | 7.64 | 7.30 | 7.41 | 7.24 | qfq | 31,693,474 | 236,787,369 | 0.00% |
| 2023-09-26 | 7.47 | 7.60 | 7.25 | 7.41 | 7.24 | qfq | 45,554,184 | 338,044,456 | -0.13% |
| 2023-09-25 | 6.99 | 7.71 | 6.98 | 7.42 | 7.25 | qfq | 59,780,293 | 447,214,120 | 5.85% |
| 2023-09-22 | 6.92 | 7.04 | 6.80 | 7.01 | 6.85 | qfq | 19,091,417 | 132,595,337 | 1.30% |
| 2023-09-21 | 6.75 | 7.18 | 6.69 | 6.92 | 6.76 | qfq | 23,243,897 | 160,527,692 | 2.98% |
| 2023-09-20 | 6.68 | 6.83 | 6.66 | 6.72 | 6.57 | qfq | 12,303,880 | 83,262,480 | 0.60% |
| 2023-09-19 | 6.78 | 6.78 | 6.68 | 6.68 | 6.53 | qfq | 12,198,731 | 81,899,216 | -1.76% |
| 2023-09-18 | 6.83 | 6.88 | 6.66 | 6.80 | 6.64 | qfq | 15,081,558 | 102,368,352 | 0.15% |
| 2023-09-15 | 6.83 | 6.88 | 6.68 | 6.79 | 6.63 | qfq | 21,290,520 | 144,428,612 | -1.02% |
| 2023-09-14 | 7.03 | 7.07 | 6.77 | 6.86 | 6.70 | qfq | 29,321,980 | 200,802,171 | -3.24% |
| 2023-09-13 | 7.38 | 7.44 | 6.97 | 7.09 | 6.93 | qfq | 46,930,774 | 334,402,706 | -5.09% |
| 2023-09-12 | 7.96 | 7.99 | 7.31 | 7.47 | 7.30 | qfq | 70,232,507 | 526,140,245 | -5.32% |
| 2023-09-11 | 7.89 | 7.89 | 7.89 | 7.89 | 7.71 | qfq | 14,757,433 | 116,436,146 | 10.04% |
| 2023-09-08 | 6.90 | 7.27 | 6.88 | 7.17 | 7.01 | qfq | 24,333,598 | 173,279,772 | 4.22% |
| 2023-09-07 | 6.97 | 6.97 | 6.86 | 6.88 | 6.72 | qfq | 5,762,600 | 39,840,693 | -1.29% |
| 2023-09-06 | 6.89 | 6.97 | 6.86 | 6.97 | 6.81 | qfq | 7,035,186 | 48,773,885 | 1.31% |
| 2023-09-05 | 6.90 | 6.95 | 6.83 | 6.88 | 6.72 | qfq | 6,729,142 | 46,395,639 | 0.00% |
| 2023-09-04 | 6.74 | 6.89 | 6.73 | 6.88 | 6.72 | qfq | 8,659,615 | 59,076,645 | 2.69% |
| 2023-09-01 | 6.72 | 6.75 | 6.67 | 6.70 | 6.55 | qfq | 5,682,900 | 38,140,010 | -0.30% |
| 2023-08-31 | 6.73 | 6.78 | 6.65 | 6.72 | 6.57 | qfq | 8,526,300 | 57,144,807 | -0.15% |
| 2023-08-30 | 6.55 | 6.80 | 6.52 | 6.73 | 6.58 | qfq | 12,628,280 | 84,685,711 | 3.86% |
| 2023-08-29 | 6.23 | 6.48 | 6.18 | 6.48 | 6.33 | qfq | 7,469,396 | 47,829,958 | 4.35% |
| 2023-08-28 | 6.42 | 6.46 | 6.19 | 6.21 | 6.07 | qfq | 9,241,200 | 58,670,709 | 2.14% |
| 2023-08-25 | 6.21 | 6.24 | 6.07 | 6.08 | 5.94 | qfq | 5,673,800 | 34,885,631 | -2.88% |
| 2023-08-24 | 6.25 | 6.31 | 6.18 | 6.26 | 6.12 | qfq | 3,695,623 | 23,109,242 | 0.32% |
| 2023-08-23 | 6.38 | 6.38 | 6.24 | 6.24 | 6.10 | qfq | 4,275,596 | 26,897,589 | -2.35% |
| 2023-08-22 | 6.41 | 6.55 | 6.25 | 6.39 | 6.24 | qfq | 7,099,944 | 44,980,045 | 0.16% |
| 2023-08-21 | 6.46 | 6.53 | 6.37 | 6.38 | 6.23 | qfq | 5,146,542 | 33,194,928 | -1.24% |
| 2023-08-18 | 6.61 | 6.61 | 6.45 | 6.46 | 6.31 | qfq | 4,652,720 | 30,355,392 | -1.52% |
| 2023-08-17 | 6.43 | 6.58 | 6.40 | 6.56 | 6.41 | qfq | 4,129,720 | 26,833,252 | 1.55% |
| 2023-08-16 | 6.51 | 6.58 | 6.46 | 6.46 | 6.31 | qfq | 4,478,104 | 29,206,913 | -1.37% |
| 2023-08-15 | 6.63 | 6.64 | 6.50 | 6.55 | 6.40 | qfq | 4,693,520 | 30,855,862 | -0.91% |
| 2023-08-14 | 6.52 | 6.63 | 6.50 | 6.61 | 6.46 | qfq | 4,847,744 | 31,781,114 | 0.15% |
| 2023-08-11 | 6.71 | 6.75 | 6.59 | 6.60 | 6.45 | qfq | 4,824,200 | 32,170,349 | -1.64% |
| 2023-08-10 | 6.71 | 6.75 | 6.68 | 6.71 | 6.56 | qfq | 3,823,800 | 25,670,539 | -0.15% |
| 2023-08-09 | 6.82 | 6.83 | 6.71 | 6.72 | 6.57 | qfq | 4,256,100 | 28,802,392 | -1.90% |
| 2023-08-08 | 6.85 | 6.89 | 6.80 | 6.85 | 6.69 | qfq | 3,440,360 | 23,540,250 | 0.29% |
| 2023-08-07 | 6.90 | 6.92 | 6.82 | 6.83 | 6.67 | qfq | 4,143,190 | 28,401,825 | -1.01% |
| 2023-08-04 | 6.87 | 6.92 | 6.86 | 6.90 | 6.74 | qfq | 3,802,849 | 26,244,463 | 0.58% |
| 2023-08-03 | 6.90 | 6.93 | 6.85 | 6.86 | 6.70 | qfq | 3,981,096 | 27,369,000 | -1.01% |
| 2023-08-02 | 6.92 | 6.95 | 6.86 | 6.93 | 6.77 | qfq | 4,010,660 | 27,699,059 | 0.14% |
| 2023-08-01 | 6.86 | 6.94 | 6.83 | 6.92 | 6.76 | qfq | 5,848,748 | 40,263,149 | 0.73% |
| 2023-07-31 | 6.84 | 6.88 | 6.80 | 6.87 | 6.71 | qfq | 4,820,200 | 33,057,549 | 0.73% |
| 2023-07-28 | 6.74 | 6.84 | 6.67 | 6.82 | 6.66 | qfq | 4,059,648 | 27,446,137 | 0.89% |
| 2023-07-27 | 6.83 | 6.86 | 6.75 | 6.76 | 6.60 | qfq | 4,357,696 | 29,644,191 | -1.02% |
| 2023-07-26 | 6.91 | 6.94 | 6.79 | 6.83 | 6.67 | qfq | 5,403,080 | 36,972,013 | -1.30% |
| 2023-07-25 | 6.86 | 6.94 | 6.81 | 6.92 | 6.76 | qfq | 4,615,876 | 31,816,122 | 1.47% |
| 2023-07-24 | 6.73 | 6.87 | 6.68 | 6.82 | 6.66 | qfq | 5,064,616 | 34,390,510 | 1.34% |
| 2023-07-21 | 6.78 | 6.86 | 6.71 | 6.73 | 6.58 | qfq | 4,762,142 | 32,231,137 | -0.59% |
| 2023-07-20 | 6.90 | 6.93 | 6.75 | 6.77 | 6.61 | qfq | 5,457,528 | 37,289,795 | -2.03% |
| 2023-07-19 | 6.95 | 7.02 | 6.88 | 6.91 | 6.75 | qfq | 4,124,532 | 28,576,564 | -0.58% |
| 2023-07-18 | 6.91 | 7.01 | 6.88 | 6.95 | 6.79 | qfq | 5,298,940 | 36,875,761 | 0.43% |
| 2023-07-17 | 6.88 | 6.94 | 6.85 | 6.92 | 6.76 | qfq | 3,852,690 | 26,526,191 | -0.57% |