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
塞力医疗603716.SH
最近收盘价15.252026-07-17
最近交易日2026-07-17
成交量（股）45,445,678
成交额（元）733,835,148
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 17.05 | 17.05 | 14.88 | 15.25 | 15.25 | qfq | 45,445,678 | 733,835,148 | -5.40% |
| 2026-07-16 | 14.36 | 16.12 | 14.29 | 16.12 | 16.12 | qfq | 27,385,373 | 422,280,064 | 10.03% |
| 2026-07-15 | 13.90 | 15.24 | 13.82 | 14.65 | 14.65 | qfq | 18,173,047 | 267,728,456 | 3.75% |
| 2026-07-14 | 13.75 | 14.23 | 13.37 | 14.12 | 14.12 | qfq | 10,725,464 | 148,908,219 | 2.84% |
| 2026-07-13 | 14.20 | 14.48 | 13.68 | 13.73 | 13.73 | qfq | 10,218,326 | 142,346,905 | -4.39% |
| 2026-07-10 | 13.26 | 14.76 | 13.07 | 14.36 | 14.36 | qfq | 17,577,881 | 250,435,866 | 6.61% |
| 2026-07-09 | 13.40 | 13.77 | 12.92 | 13.47 | 13.47 | qfq | 8,799,249 | 117,106,625 | 0.52% |
| 2026-07-08 | 13.69 | 13.97 | 13.34 | 13.40 | 13.40 | qfq | 9,071,533 | 123,085,932 | -2.19% |
| 2026-07-07 | 14.58 | 14.64 | 13.70 | 13.70 | 13.70 | qfq | 12,564,167 | 176,810,239 | -7.31% |
| 2026-07-06 | 14.95 | 15.35 | 14.71 | 14.78 | 14.78 | qfq | 13,314,062 | 199,779,842 | -1.40% |
| 2026-07-03 | 14.82 | 15.29 | 14.55 | 14.99 | 14.99 | qfq | 14,170,651 | 212,314,822 | 1.28% |
| 2026-07-02 | 14.87 | 15.55 | 14.76 | 14.80 | 14.80 | qfq | 16,442,734 | 248,370,950 | -0.47% |
| 2026-07-01 | 13.79 | 15.02 | 13.62 | 14.87 | 14.87 | qfq | 22,686,698 | 328,481,618 | 6.98% |
| 2026-06-30 | 14.42 | 14.77 | 13.78 | 13.90 | 13.90 | qfq | 17,447,918 | 246,665,202 | -5.83% |
| 2026-06-29 | 14.25 | 15.24 | 13.87 | 14.76 | 14.76 | qfq | 18,677,912 | 273,265,536 | 2.57% |
| 2026-06-26 | 14.99 | 15.32 | 14.35 | 14.39 | 14.39 | qfq | 14,595,019 | 214,211,373 | -6.62% |
| 2026-06-25 | 16.34 | 16.65 | 15.41 | 15.41 | 15.41 | qfq | 21,330,788 | 332,838,080 | -9.99% |
| 2026-06-24 | 16.52 | 17.81 | 16.33 | 17.12 | 17.12 | qfq | 28,964,570 | 495,734,283 | 3.26% |
| 2026-06-23 | 15.65 | 17.11 | 15.58 | 16.58 | 16.58 | qfq | 27,677,608 | 458,632,793 | 6.62% |
| 2026-06-22 | 15.32 | 15.59 | 14.69 | 15.55 | 15.55 | qfq | 9,727,193 | 146,728,435 | 0.19% |
| 2026-06-18 | 15.66 | 15.93 | 15.46 | 15.52 | 15.52 | qfq | 6,192,237 | 96,939,300 | -1.15% |
| 2026-06-17 | 15.79 | 15.85 | 15.59 | 15.70 | 15.70 | qfq | 4,593,868 | 72,052,095 | -0.63% |
| 2026-06-16 | 16.00 | 16.00 | 15.56 | 15.80 | 15.80 | qfq | 4,520,114 | 71,204,963 | -0.57% |
| 2026-06-15 | 15.78 | 16.10 | 15.63 | 15.89 | 15.89 | qfq | 5,797,549 | 91,896,995 | 0.19% |
| 2026-06-12 | 15.61 | 16.14 | 15.25 | 15.86 | 15.86 | qfq | 9,316,340 | 146,975,997 | 3.52% |
| 2026-06-11 | 15.37 | 15.63 | 15.10 | 15.32 | 15.32 | qfq | 5,692,147 | 87,009,559 | -2.05% |
| 2026-06-10 | 15.81 | 15.96 | 15.30 | 15.64 | 15.64 | qfq | 6,105,083 | 94,994,573 | -2.01% |
| 2026-06-09 | 16.19 | 16.20 | 15.38 | 15.96 | 15.96 | qfq | 6,109,331 | 97,072,904 | 0.06% |
| 2026-06-08 | 15.92 | 16.75 | 15.70 | 15.95 | 15.95 | qfq | 9,525,078 | 154,614,903 | -1.79% |
| 2026-06-05 | 16.36 | 16.60 | 15.81 | 16.24 | 16.24 | qfq | 8,782,147 | 142,045,241 | 0.25% |
| 2026-06-04 | 16.60 | 16.77 | 16.15 | 16.20 | 16.20 | qfq | 7,281,823 | 119,021,477 | -2.82% |
| 2026-06-03 | 16.88 | 16.98 | 16.50 | 16.67 | 16.67 | qfq | 6,656,853 | 111,398,620 | -1.83% |
| 2026-06-02 | 17.27 | 17.27 | 16.59 | 16.98 | 16.98 | qfq | 6,989,129 | 117,634,278 | -1.74% |
| 2026-06-01 | 16.70 | 17.52 | 16.33 | 17.28 | 17.28 | qfq | 8,427,813 | 144,321,735 | 1.47% |
| 2026-05-29 | 17.60 | 18.00 | 16.90 | 17.03 | 17.03 | qfq | 12,030,180 | 209,410,353 | -2.01% |
| 2026-05-28 | 17.59 | 17.69 | 16.92 | 17.38 | 17.38 | qfq | 8,755,394 | 150,855,070 | -1.19% |
| 2026-05-27 | 18.16 | 18.20 | 17.52 | 17.59 | 17.59 | qfq | 8,374,976 | 148,762,374 | -3.03% |
| 2026-05-26 | 18.58 | 18.59 | 17.95 | 18.14 | 18.14 | qfq | 9,260,854 | 167,908,095 | -2.84% |
| 2026-05-25 | 19.40 | 19.57 | 18.58 | 18.67 | 18.67 | qfq | 11,284,543 | 214,013,186 | -4.74% |
| 2026-05-22 | 20.19 | 20.19 | 19.26 | 19.60 | 19.60 | qfq | 5,993,914 | 116,976,182 | -0.61% |
| 2026-05-21 | 19.85 | 20.14 | 19.72 | 19.72 | 19.72 | qfq | 7,127,132 | 142,026,648 | -1.20% |
| 2026-05-20 | 20.76 | 20.90 | 19.91 | 19.96 | 19.96 | qfq | 10,925,680 | 219,838,925 | -4.41% |
| 2026-05-19 | 20.75 | 22.00 | 20.75 | 20.88 | 20.88 | qfq | 12,675,132 | 269,949,140 | 1.56% |
| 2026-05-18 | 20.70 | 20.98 | 20.42 | 20.56 | 20.56 | qfq | 6,425,760 | 132,178,059 | -1.44% |
| 2026-05-15 | 21.03 | 21.23 | 20.50 | 20.86 | 20.86 | qfq | 10,185,544 | 212,510,751 | -1.74% |
| 2026-05-14 | 21.29 | 22.20 | 21.22 | 21.23 | 21.23 | qfq | 13,572,176 | 294,152,173 | -0.28% |
| 2026-05-13 | 20.99 | 21.53 | 20.80 | 21.29 | 21.29 | qfq | 9,652,364 | 204,424,615 | 1.24% |
| 2026-05-12 | 21.60 | 21.60 | 21.00 | 21.03 | 21.03 | qfq | 8,964,058 | 189,918,774 | -1.08% |
| 2026-05-11 | 21.00 | 21.50 | 20.89 | 21.26 | 21.26 | qfq | 11,496,276 | 243,348,381 | -1.89% |
| 2026-05-08 | 21.90 | 22.15 | 21.64 | 21.67 | 21.67 | qfq | 10,932,681 | 239,322,501 | 0.09% |
| 2026-05-07 | 21.43 | 21.66 | 21.32 | 21.65 | 21.65 | qfq | 7,549,689 | 162,304,092 | 1.03% |
| 2026-05-06 | 21.27 | 21.56 | 21.14 | 21.43 | 21.43 | qfq | 7,224,040 | 154,641,962 | 0.80% |
| 2026-04-30 | 20.93 | 21.55 | 20.80 | 21.26 | 21.26 | qfq | 6,998,415 | 148,392,673 | 0.95% |
| 2026-04-29 | 20.52 | 21.25 | 20.35 | 21.06 | 21.06 | qfq | 7,356,810 | 154,379,489 | 0.72% |
| 2026-04-28 | 21.20 | 22.05 | 20.88 | 20.91 | 20.91 | qfq | 10,736,578 | 229,940,004 | -1.92% |
| 2026-04-27 | 21.18 | 21.37 | 20.90 | 21.32 | 21.32 | qfq | 7,029,192 | 149,109,135 | 0.71% |
| 2026-04-24 | 21.58 | 21.72 | 21.15 | 21.17 | 21.17 | qfq | 9,919,789 | 211,155,658 | -3.16% |
| 2026-04-23 | 22.00 | 22.45 | 21.80 | 21.86 | 21.86 | qfq | 9,675,773 | 213,826,032 | -1.09% |
| 2026-04-22 | 22.00 | 22.19 | 21.70 | 22.10 | 22.10 | qfq | 10,251,758 | 224,523,876 | -0.50% |
| 2026-04-21 | 22.72 | 22.72 | 22.20 | 22.21 | 22.21 | qfq | 10,865,744 | 242,847,879 | -3.10% |
| 2026-04-20 | 22.88 | 23.18 | 22.10 | 22.92 | 22.92 | qfq | 19,061,678 | 429,455,523 | -0.35% |
| 2026-04-17 | 23.29 | 23.57 | 22.72 | 23.00 | 23.00 | qfq | 14,961,784 | 344,266,220 | -1.25% |
| 2026-04-16 | 23.72 | 23.72 | 23.00 | 23.29 | 23.29 | qfq | 21,094,640 | 489,734,589 | -3.36% |
| 2026-04-15 | 23.82 | 24.50 | 22.68 | 24.10 | 24.10 | qfq | 35,512,416 | 839,425,656 | 2.12% |
| 2026-04-14 | 23.08 | 23.63 | 23.03 | 23.60 | 23.60 | qfq | 16,679,521 | 389,362,128 | 1.94% |
| 2026-04-13 | 23.03 | 23.42 | 22.70 | 23.15 | 23.15 | qfq | 12,979,437 | 299,479,584 | -0.94% |
| 2026-04-10 | 22.99 | 24.00 | 22.66 | 23.37 | 23.37 | qfq | 25,317,348 | 591,260,074 | 2.86% |
| 2026-04-09 | 23.39 | 23.61 | 22.51 | 22.72 | 22.72 | qfq | 21,602,172 | 494,702,479 | -3.36% |
| 2026-04-08 | 23.81 | 23.88 | 23.05 | 23.51 | 23.51 | qfq | 25,004,824 | 586,148,210 | 0.73% |
| 2026-04-07 | 23.55 | 23.81 | 22.75 | 23.34 | 23.34 | qfq | 30,020,001 | 699,210,707 | -0.98% |
| 2026-04-03 | 24.10 | 25.66 | 23.41 | 23.57 | 23.57 | qfq | 35,647,431 | 874,794,097 | -4.50% |
| 2026-04-02 | 24.31 | 25.87 | 23.38 | 24.68 | 24.68 | qfq | 43,254,169 | 1,064,924,977 | 0.08% |
| 2026-04-01 | 23.65 | 24.84 | 23.03 | 24.66 | 24.66 | qfq | 44,735,441 | 1,074,975,709 | 4.27% |
| 2026-03-31 | 23.30 | 24.06 | 22.90 | 23.65 | 23.65 | qfq | 41,483,290 | 977,961,077 | 3.96% |
| 2026-03-30 | 20.21 | 22.75 | 20.21 | 22.75 | 22.75 | qfq | 32,180,159 | 706,782,377 | 10.01% |
| 2026-03-27 | 19.64 | 20.85 | 19.64 | 20.68 | 20.68 | qfq | 14,358,691 | 294,605,928 | 2.27% |
| 2026-03-26 | 20.66 | 21.25 | 20.18 | 20.22 | 20.22 | qfq | 13,199,465 | 272,780,140 | -2.88% |
| 2026-03-25 | 21.10 | 21.25 | 20.45 | 20.82 | 20.82 | qfq | 17,418,996 | 363,525,205 | -1.47% |
| 2026-03-24 | 19.99 | 21.29 | 19.90 | 21.13 | 21.13 | qfq | 26,121,315 | 541,104,571 | 9.20% |
| 2026-03-23 | 20.33 | 20.62 | 19.24 | 19.35 | 19.35 | qfq | 15,195,736 | 303,395,356 | -8.29% |
| 2026-03-20 | 22.45 | 22.45 | 21.07 | 21.10 | 21.10 | qfq | 11,477,845 | 248,455,977 | -4.44% |
| 2026-03-19 | 22.80 | 22.81 | 21.96 | 22.08 | 22.08 | qfq | 13,288,259 | 295,776,236 | -4.17% |
| 2026-03-18 | 22.70 | 23.44 | 22.58 | 23.04 | 23.04 | qfq | 12,111,108 | 277,707,061 | 0.96% |
| 2026-03-17 | 23.39 | 23.98 | 22.76 | 22.82 | 22.82 | qfq | 17,822,488 | 414,710,898 | -3.51% |
| 2026-03-16 | 23.91 | 24.90 | 23.32 | 23.65 | 23.65 | qfq | 23,161,044 | 559,487,057 | -2.67% |
| 2026-03-13 | 23.08 | 24.99 | 22.93 | 24.30 | 24.30 | qfq | 27,243,196 | 651,812,244 | 2.84% |
| 2026-03-12 | 23.95 | 24.41 | 23.10 | 23.63 | 23.63 | qfq | 21,101,118 | 498,994,471 | -2.72% |
| 2026-03-11 | 23.78 | 25.10 | 23.53 | 24.29 | 24.29 | qfq | 35,142,519 | 854,146,719 | 2.62% |
| 2026-03-10 | 23.66 | 23.85 | 23.30 | 23.67 | 23.67 | qfq | 20,391,648 | 480,515,093 | -0.96% |
| 2026-03-09 | 22.23 | 23.98 | 22.18 | 23.90 | 23.90 | qfq | 36,923,107 | 867,340,796 | 3.11% |
| 2026-03-06 | 20.93 | 23.18 | 20.82 | 23.18 | 23.18 | qfq | 21,043,221 | 480,068,074 | 10.01% |
| 2026-03-05 | 20.63 | 21.67 | 20.56 | 21.07 | 21.07 | qfq | 11,938,598 | 252,085,471 | 3.79% |
| 2026-03-04 | 20.40 | 20.65 | 20.02 | 20.30 | 20.30 | qfq | 5,700,364 | 116,026,127 | -0.98% |
| 2026-03-03 | 21.70 | 21.79 | 20.50 | 20.50 | 20.50 | qfq | 9,125,594 | 192,044,069 | -4.30% |
| 2026-03-02 | 22.00 | 22.15 | 21.27 | 21.42 | 21.42 | qfq | 10,443,030 | 225,521,518 | -4.50% |
| 2026-02-27 | 22.01 | 22.45 | 21.97 | 22.43 | 22.43 | qfq | 6,523,778 | 145,722,878 | 1.40% |
| 2026-02-26 | 22.40 | 22.44 | 22.04 | 22.12 | 22.12 | qfq | 5,167,700 | 114,378,504 | -1.21% |
| 2026-02-25 | 22.02 | 22.55 | 21.91 | 22.39 | 22.39 | qfq | 7,435,046 | 166,488,842 | 1.91% |
| 2026-02-24 | 21.84 | 22.06 | 21.67 | 21.97 | 21.97 | qfq | 4,697,715 | 103,001,500 | 0.64% |
| 2026-02-13 | 21.98 | 22.11 | 21.82 | 21.83 | 21.83 | qfq | 4,339,049 | 95,323,675 | -0.55% |
| 2026-02-12 | 22.34 | 22.34 | 21.93 | 21.95 | 21.95 | qfq | 5,955,998 | 131,525,307 | -1.13% |
| 2026-02-11 | 22.23 | 22.59 | 22.16 | 22.20 | 22.20 | qfq | 5,678,299 | 126,763,702 | -0.09% |
| 2026-02-10 | 22.32 | 22.54 | 22.09 | 22.22 | 22.22 | qfq | 7,214,200 | 161,007,418 | -0.98% |
| 2026-02-09 | 22.33 | 22.60 | 22.26 | 22.44 | 22.44 | qfq | 9,622,178 | 215,623,135 | 0.00% |
| 2026-02-06 | 22.60 | 23.17 | 22.43 | 22.44 | 22.44 | qfq | 10,416,497 | 237,240,254 | -0.71% |
| 2026-02-05 | 22.50 | 22.90 | 22.18 | 22.60 | 22.60 | qfq | 9,611,101 | 216,281,584 | 0.49% |
| 2026-02-04 | 22.42 | 22.65 | 22.22 | 22.49 | 22.49 | qfq | 7,482,946 | 167,798,236 | 0.49% |
| 2026-02-03 | 22.00 | 22.42 | 21.93 | 22.38 | 22.38 | qfq | 7,787,950 | 173,122,413 | 2.15% |
| 2026-02-02 | 22.12 | 22.68 | 21.88 | 21.91 | 21.91 | qfq | 8,117,001 | 180,789,635 | -0.95% |
| 2026-01-30 | 22.42 | 22.89 | 22.07 | 22.12 | 22.12 | qfq | 12,822,496 | 286,143,148 | -4.57% |
| 2026-01-29 | 22.93 | 23.86 | 22.29 | 23.18 | 23.18 | qfq | 12,129,497 | 282,609,081 | -0.47% |
| 2026-01-28 | 24.02 | 24.42 | 23.25 | 23.29 | 23.29 | qfq | 15,760,471 | 374,081,962 | -4.71% |
| 2026-01-27 | 25.46 | 25.46 | 23.94 | 24.44 | 24.44 | qfq | 19,545,487 | 479,492,406 | -5.71% |
| 2026-01-26 | 25.00 | 26.46 | 23.90 | 25.92 | 25.92 | qfq | 35,398,748 | 892,520,799 | 2.57% |
| 2026-01-23 | 25.07 | 25.76 | 24.86 | 25.27 | 25.27 | qfq | 24,334,719 | 617,148,635 | 3.06% |
| 2026-01-22 | 24.37 | 24.75 | 24.25 | 24.52 | 24.52 | qfq | 9,724,247 | 238,161,556 | -0.20% |
| 2026-01-21 | 24.33 | 24.72 | 23.80 | 24.57 | 24.57 | qfq | 12,186,915 | 297,714,123 | 0.41% |
| 2026-01-20 | 24.88 | 25.13 | 24.20 | 24.47 | 24.47 | qfq | 14,814,832 | 363,496,414 | -1.69% |
| 2026-01-19 | 24.99 | 25.42 | 24.82 | 24.89 | 24.89 | qfq | 15,399,684 | 386,345,742 | -0.72% |
| 2026-01-16 | 26.50 | 26.97 | 24.90 | 25.07 | 25.07 | qfq | 26,645,725 | 680,472,706 | -6.28% |
| 2026-01-15 | 27.08 | 27.57 | 25.99 | 26.75 | 26.75 | qfq | 30,948,746 | 822,818,163 | -4.19% |
| 2026-01-14 | 27.70 | 29.56 | 27.50 | 27.92 | 27.92 | qfq | 50,005,582 | 1,427,870,577 | -3.09% |
| 2026-01-13 | 29.29 | 31.86 | 27.34 | 28.81 | 28.81 | qfq | 65,802,883 | 1,947,333,037 | -0.96% |
| 2026-01-12 | 27.00 | 29.75 | 26.40 | 29.09 | 29.09 | qfq | 68,900,635 | 1,936,159,367 | 4.53% |
| 2026-01-09 | 26.49 | 28.92 | 25.39 | 27.83 | 27.83 | qfq | 78,306,028 | 2,135,316,579 | 4.39% |
| 2026-01-08 | 23.57 | 26.66 | 23.56 | 26.66 | 26.66 | qfq | 70,023,273 | 1,802,320,474 | 9.98% |
| 2026-01-07 | 26.61 | 26.61 | 24.20 | 24.24 | 24.24 | qfq | 72,060,475 | 1,822,277,258 | -2.53% |
| 2026-01-06 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | qfq | 7,423,925 | 184,633,015 | 10.00% |
| 2026-01-05 | 21.30 | 22.61 | 21.26 | 22.61 | 22.61 | qfq | 13,347,419 | 298,717,923 | 10.02% |
| 2025-12-31 | 20.94 | 20.96 | 20.45 | 20.55 | 20.55 | qfq | 8,516,496 | 175,694,275 | -1.91% |
| 2025-12-30 | 21.58 | 21.58 | 20.90 | 20.95 | 20.95 | qfq | 12,323,200 | 260,250,432 | -3.19% |
| 2025-12-29 | 21.31 | 22.05 | 21.23 | 21.64 | 21.64 | qfq | 10,962,213 | 237,287,005 | 0.74% |
| 2025-12-26 | 21.90 | 22.05 | 21.47 | 21.48 | 21.48 | qfq | 12,876,048 | 279,127,872 | -2.45% |
| 2025-12-25 | 21.70 | 22.50 | 21.16 | 22.02 | 22.02 | qfq | 20,618,445 | 450,963,568 | 1.71% |
| 2025-12-24 | 21.46 | 21.76 | 21.39 | 21.65 | 21.65 | qfq | 11,036,200 | 238,156,658 | 0.14% |
| 2025-12-23 | 22.20 | 22.21 | 21.57 | 21.62 | 21.62 | qfq | 14,327,383 | 312,521,900 | -2.57% |
| 2025-12-22 | 22.34 | 22.40 | 21.89 | 22.19 | 22.19 | qfq | 22,962,142 | 507,944,218 | -0.89% |
| 2025-12-19 | 22.97 | 22.97 | 21.41 | 22.39 | 22.39 | qfq | 43,531,767 | 967,633,615 | 2.24% |
| 2025-12-18 | 19.71 | 21.90 | 19.68 | 21.90 | 21.90 | qfq | 26,130,945 | 558,736,749 | 9.99% |
| 2025-12-17 | 19.47 | 20.26 | 19.34 | 19.91 | 19.91 | qfq | 9,925,129 | 196,758,710 | 2.05% |
| 2025-12-16 | 20.17 | 20.17 | 19.45 | 19.51 | 19.51 | qfq | 8,752,332 | 171,777,292 | -3.27% |
| 2025-12-15 | 20.34 | 20.60 | 20.14 | 20.17 | 20.17 | qfq | 5,983,199 | 121,684,033 | -2.42% |
| 2025-12-12 | 20.53 | 20.80 | 20.42 | 20.67 | 20.67 | qfq | 4,882,980 | 100,802,432 | -0.24% |
| 2025-12-11 | 21.30 | 21.30 | 20.66 | 20.72 | 20.72 | qfq | 6,799,200 | 141,414,420 | -1.89% |
| 2025-12-10 | 21.35 | 21.35 | 20.85 | 21.12 | 21.12 | qfq | 6,946,999 | 146,352,852 | -1.17% |
| 2025-12-09 | 21.48 | 21.97 | 21.32 | 21.37 | 21.37 | qfq | 6,189,682 | 133,370,748 | -0.84% |
| 2025-12-08 | 21.48 | 21.61 | 21.33 | 21.55 | 21.55 | qfq | 6,094,697 | 131,117,483 | 1.08% |
| 2025-12-05 | 21.11 | 21.33 | 20.91 | 21.32 | 21.32 | qfq | 5,720,980 | 121,166,466 | 0.99% |
| 2025-12-04 | 21.32 | 21.38 | 20.97 | 21.11 | 21.11 | qfq | 6,204,496 | 131,135,726 | -1.22% |
| 2025-12-03 | 21.88 | 21.95 | 21.26 | 21.37 | 21.37 | qfq | 7,340,231 | 157,473,122 | -2.24% |
| 2025-12-02 | 21.80 | 21.87 | 21.45 | 21.86 | 21.86 | qfq | 6,631,548 | 143,559,184 | -0.23% |
| 2025-12-01 | 21.63 | 22.08 | 21.63 | 21.91 | 21.91 | qfq | 9,414,965 | 206,142,625 | 1.48% |
| 2025-11-28 | 21.45 | 21.63 | 21.20 | 21.59 | 21.59 | qfq | 7,243,915 | 154,903,969 | 0.65% |
| 2025-11-27 | 21.38 | 21.60 | 21.18 | 21.45 | 21.45 | qfq | 6,836,961 | 146,337,846 | 0.05% |
| 2025-11-26 | 21.39 | 22.24 | 21.35 | 21.44 | 21.44 | qfq | 11,033,959 | 239,733,061 | -0.23% |
| 2025-11-25 | 21.48 | 21.65 | 21.20 | 21.49 | 21.49 | qfq | 7,798,664 | 167,450,512 | 1.66% |
| 2025-11-24 | 20.60 | 21.28 | 20.60 | 21.14 | 21.14 | qfq | 9,893,093 | 207,552,393 | 2.62% |
| 2025-11-21 | 21.00 | 21.34 | 20.55 | 20.60 | 20.60 | qfq | 9,617,192 | 200,332,451 | -3.83% |
| 2025-11-20 | 21.48 | 21.73 | 21.31 | 21.42 | 21.42 | qfq | 6,990,516 | 150,221,522 | -0.28% |
| 2025-11-19 | 22.16 | 22.34 | 21.31 | 21.48 | 21.48 | qfq | 10,916,982 | 235,556,534 | -2.59% |
| 2025-11-18 | 22.42 | 22.51 | 21.86 | 22.05 | 22.05 | qfq | 10,610,481 | 233,798,995 | -2.04% |
| 2025-11-17 | 22.80 | 22.93 | 22.28 | 22.51 | 22.51 | qfq | 13,173,550 | 295,263,014 | -2.76% |
| 2025-11-14 | 23.00 | 23.90 | 22.80 | 23.15 | 23.15 | qfq | 13,846,846 | 323,016,522 | 0.09% |
| 2025-11-13 | 23.50 | 23.50 | 22.62 | 23.13 | 23.13 | qfq | 17,352,411 | 398,514,866 | -3.46% |
| 2025-11-12 | 23.42 | 24.50 | 23.39 | 23.96 | 23.96 | qfq | 18,592,621 | 448,592,861 | 2.35% |
| 2025-11-11 | 23.97 | 23.97 | 23.37 | 23.41 | 23.41 | qfq | 11,128,042 | 261,132,237 | -2.34% |
| 2025-11-10 | 24.00 | 24.30 | 23.88 | 23.97 | 23.97 | qfq | 8,479,049 | 203,516,863 | 0.25% |
| 2025-11-07 | 24.00 | 24.27 | 23.88 | 23.91 | 23.91 | qfq | 10,593,080 | 254,094,808 | -1.28% |
| 2025-11-06 | 24.84 | 24.88 | 24.12 | 24.22 | 24.22 | qfq | 19,190,881 | 466,117,593 | -3.62% |
| 2025-11-05 | 24.60 | 26.50 | 24.41 | 25.13 | 25.13 | qfq | 25,495,080 | 651,882,441 | 1.41% |
| 2025-11-04 | 25.26 | 25.40 | 24.50 | 24.78 | 24.78 | qfq | 17,024,398 | 422,417,269 | -3.17% |
| 2025-11-03 | 25.00 | 25.79 | 24.79 | 25.59 | 25.59 | qfq | 22,557,299 | 573,097,208 | 2.36% |
| 2025-10-31 | 23.85 | 25.42 | 23.80 | 25.00 | 25.00 | qfq | 26,770,617 | 663,615,708 | 4.82% |
| 2025-10-30 | 24.06 | 24.42 | 23.66 | 23.85 | 23.85 | qfq | 12,328,719 | 295,951,534 | -1.85% |
| 2025-10-29 | 24.37 | 24.45 | 24.11 | 24.30 | 24.30 | qfq | 9,468,230 | 229,651,177 | -0.25% |
| 2025-10-28 | 24.78 | 24.85 | 24.22 | 24.36 | 24.36 | qfq | 10,720,325 | 262,523,703 | -1.66% |
| 2025-10-27 | 24.66 | 25.47 | 24.51 | 24.77 | 24.77 | qfq | 13,966,216 | 347,225,394 | 1.98% |
| 2025-10-24 | 24.41 | 24.45 | 24.08 | 24.29 | 24.29 | qfq | 9,339,220 | 226,530,617 | 0.00% |
| 2025-10-23 | 25.00 | 25.18 | 24.07 | 24.29 | 24.29 | qfq | 12,751,147 | 310,967,596 | -3.65% |
| 2025-10-22 | 25.05 | 25.88 | 25.02 | 25.21 | 25.21 | qfq | 10,977,028 | 279,705,307 | -0.75% |
| 2025-10-21 | 25.88 | 25.90 | 25.21 | 25.40 | 25.40 | qfq | 17,625,040 | 447,593,935 | -2.72% |
| 2025-10-20 | 25.45 | 26.60 | 25.03 | 26.11 | 26.11 | qfq | 19,458,646 | 503,490,949 | 1.48% |
| 2025-10-17 | 25.50 | 26.65 | 25.22 | 25.73 | 25.73 | qfq | 17,403,147 | 451,792,054 | -0.58% |
| 2025-10-16 | 26.04 | 26.98 | 25.80 | 25.88 | 25.88 | qfq | 25,675,874 | 672,043,873 | -3.65% |
| 2025-10-15 | 24.98 | 27.40 | 24.30 | 26.86 | 26.86 | qfq | 38,482,736 | 1,020,444,389 | 7.31% |
| 2025-10-14 | 24.86 | 25.90 | 24.83 | 25.03 | 25.03 | qfq | 17,492,410 | 443,488,088 | 0.56% |
| 2025-10-13 | 23.31 | 25.00 | 23.03 | 24.89 | 24.89 | qfq | 12,285,230 | 300,127,414 | 0.57% |
| 2025-10-10 | 25.50 | 25.56 | 24.73 | 24.75 | 24.75 | qfq | 14,214,430 | 355,797,268 | -4.51% |
| 2025-10-09 | 24.35 | 26.00 | 24.10 | 25.92 | 25.92 | qfq | 23,039,683 | 574,918,457 | 4.22% |
| 2025-09-30 | 24.42 | 25.67 | 24.39 | 24.87 | 24.87 | qfq | 18,196,479 | 453,718,345 | 1.84% |
| 2025-09-29 | 25.60 | 25.60 | 24.38 | 24.42 | 24.42 | qfq | 20,101,140 | 494,473,686 | -4.80% |
| 2025-09-26 | 27.17 | 27.17 | 25.57 | 25.65 | 25.65 | qfq | 21,267,099 | 553,639,709 | -6.52% |
| 2025-09-25 | 27.50 | 28.19 | 27.16 | 27.44 | 27.44 | qfq | 15,845,333 | 436,070,179 | -1.29% |
| 2025-09-24 | 27.20 | 28.21 | 26.67 | 27.80 | 27.80 | qfq | 16,630,699 | 459,676,987 | 1.50% |
| 2025-09-23 | 27.89 | 28.50 | 26.80 | 27.39 | 27.39 | qfq | 19,401,372 | 532,939,872 | -2.56% |
| 2025-09-22 | 28.78 | 28.94 | 27.60 | 28.11 | 28.11 | qfq | 22,743,013 | 641,595,432 | -2.23% |
| 2025-09-19 | 30.00 | 30.00 | 28.48 | 28.75 | 28.75 | qfq | 31,317,428 | 909,645,706 | -6.87% |
| 2025-09-18 | 31.37 | 32.56 | 30.12 | 30.87 | 30.87 | qfq | 36,500,512 | 1,144,362,288 | 0.62% |
| 2025-09-17 | 31.70 | 33.00 | 30.50 | 30.68 | 30.68 | qfq | 35,212,723 | 1,089,321,227 | -3.52% |
| 2025-09-16 | 30.10 | 32.39 | 30.10 | 31.80 | 31.80 | qfq | 46,147,798 | 1,457,279,868 | 5.75% |
| 2025-09-15 | 31.46 | 31.52 | 29.78 | 30.07 | 30.07 | qfq | 42,349,336 | 1,287,448,406 | -3.96% |
| 2025-09-12 | 28.57 | 31.31 | 28.57 | 31.31 | 31.31 | qfq | 52,359,956 | 1,596,009,148 | 10.01% |
| 2025-09-11 | 28.00 | 28.69 | 26.71 | 28.46 | 28.46 | qfq | 28,816,979 | 796,816,077 | -0.84% |
| 2025-09-10 | 27.59 | 29.18 | 27.18 | 28.70 | 28.70 | qfq | 25,050,873 | 718,524,347 | 3.99% |
| 2025-09-09 | 28.50 | 29.36 | 27.46 | 27.60 | 27.60 | qfq | 21,603,644 | 608,957,735 | -4.13% |
| 2025-09-08 | 29.37 | 29.45 | 28.61 | 28.79 | 28.79 | qfq | 20,157,823 | 583,352,813 | 0.49% |
| 2025-09-05 | 28.85 | 28.88 | 27.04 | 28.65 | 28.65 | qfq | 28,916,566 | 808,691,657 | -1.21% |
| 2025-09-04 | 29.30 | 30.45 | 28.32 | 29.00 | 29.00 | qfq | 25,681,934 | 758,615,687 | -2.26% |
| 2025-09-03 | 30.40 | 30.90 | 29.56 | 29.67 | 29.67 | qfq | 22,890,330 | 689,926,112 | -2.88% |
| 2025-09-02 | 33.20 | 33.20 | 30.18 | 30.55 | 30.55 | qfq | 43,485,366 | 1,351,153,575 | -8.89% |
| 2025-09-01 | 32.51 | 35.09 | 32.50 | 33.53 | 33.53 | qfq | 39,827,316 | 1,350,454,426 | -1.24% |
| 2025-08-29 | 32.20 | 35.12 | 32.08 | 33.95 | 33.95 | qfq | 50,257,888 | 1,700,434,898 | 2.57% |
| 2025-08-28 | 33.66 | 33.88 | 31.98 | 33.10 | 33.10 | qfq | 31,869,105 | 1,044,682,704 | -0.15% |
| 2025-08-27 | 36.40 | 36.51 | 33.15 | 33.15 | 33.15 | qfq | 48,465,159 | 1,671,065,131 | -8.93% |
| 2025-08-26 | 34.67 | 38.12 | 34.60 | 36.40 | 36.40 | qfq | 70,746,940 | 2,592,031,850 | 4.99% |
| 2025-08-25 | 32.10 | 34.67 | 32.10 | 34.67 | 34.67 | qfq | 45,177,016 | 1,536,829,554 | 9.99% |
| 2025-08-22 | 28.49 | 31.52 | 27.69 | 31.52 | 31.52 | qfq | 61,426,051 | 1,861,314,644 | 10.02% |
| 2025-08-21 | 28.86 | 29.84 | 28.47 | 28.65 | 28.65 | qfq | 28,578,054 | 828,769,540 | -1.88% |
| 2025-08-20 | 30.37 | 30.86 | 29.01 | 29.20 | 29.20 | qfq | 47,214,380 | 1,408,596,839 | -7.01% |
| 2025-08-19 | 29.80 | 32.86 | 29.51 | 31.40 | 31.40 | qfq | 61,670,222 | 1,977,414,111 | 5.12% |
| 2025-08-18 | 28.38 | 30.51 | 27.80 | 29.87 | 29.87 | qfq | 40,906,967 | 1,187,260,177 | 5.14% |
| 2025-08-15 | 28.80 | 29.00 | 27.85 | 28.41 | 28.41 | qfq | 35,831,698 | 1,017,248,826 | -3.69% |
| 2025-08-14 | 30.35 | 30.98 | 29.50 | 29.50 | 29.50 | qfq | 37,424,402 | 1,126,268,064 | -5.11% |
| 2025-08-13 | 29.04 | 31.31 | 28.59 | 31.09 | 31.09 | qfq | 55,621,945 | 1,671,426,924 | 6.55% |
| 2025-08-12 | 31.30 | 31.30 | 28.88 | 29.18 | 29.18 | qfq | 45,502,189 | 1,345,848,579 | -3.89% |
| 2025-08-11 | 27.59 | 30.36 | 27.55 | 30.36 | 30.36 | qfq | 51,820,369 | 1,528,201,732 | 10.00% |
| 2025-08-08 | 27.11 | 28.40 | 26.20 | 27.60 | 27.60 | qfq | 35,878,865 | 985,454,343 | 0.73% |
| 2025-08-07 | 27.77 | 29.32 | 27.22 | 27.40 | 27.40 | qfq | 44,329,490 | 1,247,333,922 | -2.32% |
| 2025-08-06 | 29.85 | 30.29 | 27.90 | 28.05 | 28.05 | qfq | 38,611,673 | 1,099,496,862 | -4.92% |
| 2025-08-05 | 28.97 | 29.90 | 28.23 | 29.50 | 29.50 | qfq | 36,268,657 | 1,055,281,391 | -0.51% |
| 2025-08-04 | 31.29 | 31.29 | 28.69 | 29.65 | 29.65 | qfq | 47,451,515 | 1,407,893,540 | -6.99% |
| 2025-08-01 | 29.90 | 32.50 | 29.85 | 31.88 | 31.88 | qfq | 48,831,850 | 1,542,896,252 | 6.20% |
| 2025-07-31 | 29.80 | 32.00 | 29.38 | 30.02 | 30.02 | qfq | 40,620,511 | 1,241,571,895 | -2.82% |
| 2025-07-30 | 30.36 | 32.96 | 30.00 | 30.89 | 30.89 | qfq | 44,431,171 | 1,384,707,608 | -2.31% |
| 2025-07-29 | 32.82 | 33.53 | 31.00 | 31.62 | 31.62 | qfq | 53,882,301 | 1,735,304,250 | -4.62% |
| 2025-07-28 | 29.99 | 33.15 | 29.03 | 33.15 | 33.15 | qfq | 64,361,591 | 2,006,652,202 | 6.18% |
| 2025-07-25 | 30.00 | 33.44 | 30.00 | 31.22 | 31.22 | qfq | 66,631,861 | 2,147,069,632 | 2.70% |
| 2025-07-24 | 28.80 | 30.77 | 27.29 | 30.40 | 30.40 | qfq | 72,851,370 | 2,116,983,064 | 6.78% |
| 2025-07-23 | 25.36 | 28.47 | 25.18 | 28.47 | 28.47 | qfq | 55,250,158 | 1,542,437,288 | 10.01% |
| 2025-07-22 | 25.00 | 27.36 | 25.00 | 25.88 | 25.88 | qfq | 61,025,193 | 1,590,667,883 | 1.65% |
| 2025-07-21 | 23.70 | 25.96 | 23.45 | 25.46 | 25.46 | qfq | 56,628,299 | 1,397,938,019 | 7.43% |
| 2025-07-18 | 24.00 | 24.70 | 22.81 | 23.70 | 23.70 | qfq | 58,437,776 | 1,378,885,490 | -0.59% |
| 2025-07-17 | 22.34 | 23.84 | 22.34 | 23.84 | 23.84 | qfq | 54,098,872 | 1,271,662,967 | 10.01% |
| 2025-07-16 | 20.91 | 23.13 | 20.20 | 21.67 | 21.67 | qfq | 60,807,541 | 1,306,058,617 | -3.26% |
| 2025-07-15 | 24.45 | 24.80 | 22.40 | 22.40 | 22.40 | qfq | 24,024,549 | 553,709,280 | -10.00% |
| 2025-07-14 | 25.70 | 27.28 | 24.42 | 24.89 | 24.89 | qfq | 51,732,681 | 1,328,916,311 | -3.26% |
| 2025-07-11 | 25.61 | 26.25 | 23.80 | 25.73 | 25.73 | qfq | 63,839,114 | 1,595,201,689 | 0.47% |
| 2025-07-10 | 23.03 | 25.61 | 23.00 | 25.61 | 25.61 | qfq | 56,163,039 | 1,404,309,325 | 10.01% |
| 2025-07-09 | 21.44 | 23.31 | 21.44 | 23.28 | 23.28 | qfq | 78,891,872 | 1,798,621,454 | 9.86% |
| 2025-07-08 | 22.01 | 23.60 | 21.00 | 21.19 | 21.19 | qfq | 93,259,035 | 2,086,677,199 | -5.95% |
| 2025-07-07 | 21.90 | 23.19 | 21.50 | 22.53 | 22.53 | qfq | 87,503,903 | 1,976,578,678 | 6.88% |
| 2025-07-04 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | qfq | 4,987,565 | 105,137,870 | 10.02% |
| 2025-07-03 | 17.98 | 19.16 | 17.70 | 19.16 | 19.16 | qfq | 25,602,756 | 478,824,608 | 9.99% |
| 2025-07-02 | 16.18 | 17.42 | 16.01 | 17.42 | 17.42 | qfq | 45,937,314 | 782,912,193 | 9.97% |
| 2025-07-01 | 14.47 | 15.84 | 14.32 | 15.84 | 15.84 | qfq | 57,048,389 | 892,159,917 | 10.00% |
| 2025-06-30 | 13.81 | 14.69 | 13.78 | 14.40 | 14.40 | qfq | 39,702,263 | 563,010,677 | 3.52% |
| 2025-06-27 | 13.54 | 14.20 | 13.51 | 13.91 | 13.91 | qfq | 39,143,555 | 543,675,152 | 2.43% |
| 2025-06-26 | 13.42 | 13.88 | 13.35 | 13.58 | 13.58 | qfq | 28,831,222 | 392,757,389 | 0.07% |
| 2025-06-25 | 13.52 | 13.78 | 13.26 | 13.57 | 13.57 | qfq | 28,435,831 | 382,887,511 | 1.04% |
| 2025-06-24 | 13.37 | 13.66 | 13.22 | 13.43 | 13.43 | qfq | 45,436,796 | 609,305,300 | 0.45% |
| 2025-06-23 | 12.15 | 13.37 | 11.65 | 13.37 | 13.37 | qfq | 40,592,327 | 522,483,266 | 10.04% |
| 2025-06-20 | 12.39 | 12.88 | 11.96 | 12.15 | 12.15 | qfq | 25,716,944 | 316,529,981 | -2.02% |
| 2025-06-19 | 13.16 | 13.40 | 12.36 | 12.40 | 12.40 | qfq | 35,347,192 | 451,595,817 | -5.42% |
| 2025-06-18 | 13.28 | 13.99 | 13.07 | 13.11 | 13.11 | qfq | 49,116,994 | 662,952,025 | -3.25% |
| 2025-06-17 | 13.35 | 14.01 | 13.18 | 13.55 | 13.55 | qfq | 62,298,704 | 856,022,754 | 6.36% |
| 2025-06-16 | 12.39 | 12.83 | 11.96 | 12.74 | 12.74 | qfq | 25,633,298 | 323,126,991 | 2.41% |
| 2025-06-13 | 13.02 | 13.68 | 12.36 | 12.44 | 12.44 | qfq | 38,290,981 | 489,437,426 | -6.82% |
| 2025-06-12 | 12.95 | 13.84 | 12.66 | 13.35 | 13.35 | qfq | 47,708,259 | 633,047,386 | 0.00% |
| 2025-06-11 | 14.80 | 14.81 | 13.22 | 13.35 | 13.35 | qfq | 75,136,191 | 1,068,807,875 | -0.82% |
| 2025-06-10 | 13.40 | 13.46 | 13.39 | 13.46 | 13.46 | qfq | 24,887,396 | 334,706,357 | 9.97% |
| 2025-06-09 | 12.39 | 12.60 | 12.18 | 12.24 | 12.24 | qfq | 24,803,387 | 307,611,880 | 0.49% |
| 2025-06-06 | 12.10 | 12.38 | 11.89 | 12.18 | 12.18 | qfq | 15,765,398 | 191,405,672 | -0.49% |
| 2025-06-05 | 12.60 | 12.68 | 12.00 | 12.24 | 12.24 | qfq | 24,503,748 | 300,354,382 | -2.55% |
| 2025-06-04 | 12.82 | 12.82 | 12.40 | 12.56 | 12.56 | qfq | 29,688,688 | 372,144,531 | -3.24% |
| 2025-06-03 | 12.20 | 13.12 | 12.00 | 12.98 | 12.98 | qfq | 38,156,353 | 484,645,104 | 3.51% |
| 2025-05-30 | 12.48 | 13.67 | 12.25 | 12.54 | 12.54 | qfq | 45,472,739 | 586,362,449 | -1.72% |
| 2025-05-29 | 11.95 | 13.02 | 11.70 | 12.76 | 12.76 | qfq | 44,362,747 | 553,497,149 | 6.33% |
| 2025-05-28 | 11.90 | 12.55 | 11.80 | 12.00 | 12.00 | qfq | 35,815,282 | 433,936,821 | -0.74% |
| 2025-05-27 | 11.53 | 12.22 | 11.44 | 12.09 | 12.09 | qfq | 45,238,883 | 540,401,770 | 4.31% |
| 2025-05-26 | 11.40 | 11.73 | 11.35 | 11.59 | 11.59 | qfq | 40,840,544 | 472,246,661 | -3.01% |
| 2025-05-23 | 10.90 | 11.95 | 10.89 | 11.95 | 11.95 | qfq | 57,353,834 | 670,206,758 | 10.04% |
| 2025-05-22 | 11.04 | 11.20 | 10.80 | 10.86 | 10.86 | qfq | 15,924,898 | 174,219,965 | -3.12% |
| 2025-05-21 | 11.20 | 11.90 | 11.15 | 11.21 | 11.21 | qfq | 23,227,405 | 264,861,089 | 0.36% |
| 2025-05-20 | 11.06 | 11.29 | 11.03 | 11.17 | 11.17 | qfq | 10,886,069 | 121,279,651 | 0.54% |
| 2025-05-19 | 11.28 | 11.30 | 10.92 | 11.11 | 11.11 | qfq | 10,997,311 | 121,526,426 | -0.36% |
| 2025-05-16 | 11.11 | 11.30 | 11.00 | 11.15 | 11.15 | qfq | 11,465,248 | 127,558,941 | 0.45% |
| 2025-05-15 | 11.27 | 11.45 | 11.10 | 11.10 | 11.10 | qfq | 14,113,289 | 157,717,489 | -3.48% |
| 2025-05-14 | 11.54 | 11.78 | 11.30 | 11.50 | 11.50 | qfq | 23,144,760 | 265,604,916 | -1.54% |
| 2025-05-13 | 11.28 | 11.68 | 11.18 | 11.68 | 11.68 | qfq | 29,918,236 | 342,532,076 | 4.66% |
| 2025-05-12 | 11.22 | 11.28 | 10.96 | 11.16 | 11.16 | qfq | 16,490,380 | 182,798,141 | 1.73% |
| 2025-05-09 | 11.36 | 11.53 | 10.95 | 10.97 | 10.97 | qfq | 24,376,217 | 270,894,815 | -4.94% |
| 2025-05-08 | 11.12 | 12.00 | 11.12 | 11.54 | 11.54 | qfq | 33,538,920 | 387,411,786 | 0.61% |
| 2025-05-07 | 11.14 | 12.21 | 10.94 | 11.47 | 11.47 | qfq | 43,464,760 | 506,559,674 | 3.33% |
| 2025-05-06 | 10.76 | 11.10 | 10.58 | 11.10 | 11.10 | qfq | 31,814,005 | 347,504,454 | 3.84% |
| 2025-04-30 | 10.35 | 11.00 | 10.23 | 10.69 | 10.69 | qfq | 40,041,317 | 427,205,791 | 3.89% |
| 2025-04-29 | 9.33 | 10.29 | 9.33 | 10.29 | 10.29 | qfq | 32,164,764 | 319,509,368 | 10.05% |
| 2025-04-28 | 10.05 | 10.05 | 9.35 | 9.35 | 9.35 | qfq | 32,506,931 | 312,840,794 | -9.22% |
| 2025-04-25 | 9.90 | 10.30 | 9.89 | 10.30 | 10.30 | qfq | 26,630,029 | 273,139,564 | 10.04% |
| 2025-04-24 | 9.60 | 9.72 | 9.21 | 9.36 | 9.36 | qfq | 15,291,787 | 143,595,857 | -4.00% |
| 2025-04-23 | 9.69 | 9.84 | 9.66 | 9.75 | 9.75 | qfq | 11,773,061 | 114,833,483 | 1.04% |
| 2025-04-22 | 9.93 | 9.95 | 9.57 | 9.65 | 9.65 | qfq | 11,718,164 | 113,611,369 | -2.23% |
| 2025-04-21 | 9.63 | 9.88 | 9.35 | 9.87 | 9.87 | qfq | 14,418,099 | 139,066,456 | 2.39% |
| 2025-04-18 | 9.58 | 10.10 | 9.44 | 9.64 | 9.64 | qfq | 14,903,790 | 144,840,014 | 0.52% |
| 2025-04-17 | 9.58 | 9.77 | 9.32 | 9.59 | 9.59 | qfq | 10,794,087 | 104,136,041 | -0.21% |
| 2025-04-16 | 9.88 | 9.98 | 9.43 | 9.61 | 9.61 | qfq | 17,148,380 | 166,318,751 | -4.47% |
| 2025-04-15 | 9.94 | 10.59 | 9.85 | 10.06 | 10.06 | qfq | 17,721,522 | 179,526,633 | 1.21% |
| 2025-04-14 | 10.08 | 10.16 | 9.87 | 9.94 | 9.94 | qfq | 17,785,668 | 178,212,536 | 0.71% |
| 2025-04-11 | 9.59 | 10.35 | 9.50 | 9.87 | 9.87 | qfq | 21,436,690 | 213,504,098 | 2.92% |
| 2025-04-10 | 9.58 | 9.79 | 9.35 | 9.59 | 9.59 | qfq | 19,579,257 | 188,511,366 | 2.57% |
| 2025-04-09 | 8.76 | 9.43 | 8.10 | 9.35 | 9.35 | qfq | 25,165,485 | 219,323,974 | 3.89% |
| 2025-04-08 | 8.80 | 9.40 | 8.70 | 9.00 | 9.00 | qfq | 23,753,524 | 213,287,008 | -6.15% |
| 2025-04-07 | 9.61 | 9.99 | 9.59 | 9.59 | 9.59 | qfq | 7,157,500 | 69,109,420 | -9.95% |
| 2025-04-03 | 11.00 | 11.23 | 10.61 | 10.65 | 10.65 | qfq | 23,815,192 | 258,170,311 | -6.25% |
| 2025-04-02 | 10.69 | 11.60 | 10.66 | 11.36 | 11.36 | qfq | 35,760,215 | 398,983,606 | 6.17% |
| 2025-04-01 | 10.33 | 11.03 | 10.30 | 10.70 | 10.70 | qfq | 26,543,886 | 285,577,173 | 3.18% |
| 2025-03-31 | 10.30 | 10.60 | 9.96 | 10.37 | 10.37 | qfq | 24,362,799 | 248,408,095 | -4.25% |
| 2025-03-28 | 11.33 | 11.40 | 10.80 | 10.83 | 10.83 | qfq | 20,224,095 | 222,692,905 | -4.33% |
| 2025-03-27 | 11.55 | 11.85 | 11.19 | 11.32 | 11.32 | qfq | 21,201,086 | 243,784,016 | -2.08% |
| 2025-03-26 | 11.80 | 12.02 | 11.50 | 11.56 | 11.56 | qfq | 26,947,795 | 313,633,036 | -4.30% |
| 2025-03-25 | 11.31 | 12.31 | 10.82 | 12.08 | 12.08 | qfq | 41,823,590 | 489,715,532 | 7.76% |
| 2025-03-24 | 11.51 | 11.93 | 10.93 | 11.21 | 11.21 | qfq | 27,232,691 | 306,999,645 | -4.84% |
| 2025-03-21 | 12.66 | 12.72 | 11.63 | 11.78 | 11.78 | qfq | 32,552,748 | 386,822,181 | -6.95% |
| 2025-03-20 | 13.02 | 13.10 | 12.49 | 12.66 | 12.66 | qfq | 38,176,131 | 486,586,147 | -5.52% |
| 2025-03-19 | 12.77 | 13.97 | 12.61 | 13.40 | 13.40 | qfq | 53,083,434 | 713,829,963 | 3.08% |
| 2025-03-18 | 12.77 | 13.55 | 12.70 | 13.00 | 13.00 | qfq | 40,225,850 | 524,546,192 | 1.64% |
| 2025-03-17 | 12.99 | 13.56 | 12.48 | 12.79 | 12.79 | qfq | 43,039,746 | 559,031,656 | -4.69% |
| 2025-03-14 | 13.85 | 14.47 | 13.16 | 13.42 | 13.42 | qfq | 68,286,743 | 929,444,252 | -8.21% |
| 2025-03-13 | 12.75 | 14.62 | 12.51 | 14.62 | 14.62 | qfq | 77,313,784 | 1,067,979,446 | 10.01% |
| 2025-03-12 | 13.10 | 13.29 | 12.28 | 13.29 | 13.29 | qfq | 85,167,943 | 1,090,265,792 | 10.02% |
| 2025-03-11 | 11.50 | 12.08 | 11.35 | 12.08 | 12.08 | qfq | 45,603,731 | 539,126,410 | 10.02% |
| 2025-03-10 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | qfq | 9,582,395 | 105,214,697 | 10.02% |
| 2025-03-07 | 10.13 | 10.36 | 9.87 | 9.98 | 9.98 | qfq | 23,107,048 | 232,887,800 | -2.63% |
| 2025-03-06 | 10.05 | 10.35 | 9.93 | 10.25 | 10.25 | qfq | 29,197,348 | 297,290,468 | 1.79% |
| 2025-03-05 | 10.15 | 10.31 | 9.91 | 10.07 | 10.07 | qfq | 31,609,100 | 317,959,018 | -3.91% |
| 2025-03-04 | 9.91 | 11.00 | 9.73 | 10.48 | 10.48 | qfq | 54,285,847 | 562,051,001 | 4.70% |
| 2025-03-03 | 9.12 | 10.01 | 9.12 | 10.01 | 10.01 | qfq | 20,716,253 | 202,718,446 | 10.00% |
| 2025-02-28 | 9.61 | 9.64 | 9.08 | 9.10 | 9.10 | qfq | 16,941,199 | 157,883,634 | -5.31% |
| 2025-02-27 | 9.80 | 9.83 | 9.37 | 9.61 | 9.61 | qfq | 21,960,968 | 210,273,576 | -2.24% |
| 2025-02-26 | 10.10 | 10.11 | 9.60 | 9.83 | 9.83 | qfq | 30,115,497 | 294,015,054 | -3.34% |
| 2025-02-25 | 10.01 | 10.59 | 9.80 | 10.17 | 10.17 | qfq | 29,052,943 | 295,198,486 | -1.17% |
| 2025-02-24 | 10.99 | 11.11 | 10.20 | 10.29 | 10.29 | qfq | 32,393,854 | 339,335,322 | -4.46% |
| 2025-02-21 | 10.70 | 10.98 | 10.42 | 10.77 | 10.77 | qfq | 40,338,041 | 430,731,106 | -2.80% |
| 2025-02-20 | 10.48 | 11.48 | 10.39 | 11.08 | 11.08 | qfq | 55,199,975 | 605,700,738 | 3.36% |
| 2025-02-19 | 9.96 | 11.38 | 9.95 | 10.72 | 10.72 | qfq | 62,897,940 | 653,807,660 | -3.07% |
| 2025-02-18 | 11.73 | 11.74 | 10.75 | 11.06 | 11.06 | qfq | 84,624,344 | 962,868,327 | 3.66% |
| 2025-02-17 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | qfq | 3,500,788 | 37,353,408 | 10.00% |
| 2025-02-14 | 9.00 | 9.70 | 9.00 | 9.70 | 9.70 | qfq | 17,904,341 | 171,322,869 | 9.98% |
| 2025-02-13 | 9.10 | 9.20 | 8.81 | 8.82 | 8.82 | qfq | 36,370,649 | 324,214,191 | -6.07% |
| 2025-02-12 | 9.06 | 9.78 | 9.06 | 9.39 | 9.39 | qfq | 42,750,925 | 400,570,135 | 2.85% |
| 2025-02-11 | 9.60 | 10.38 | 9.01 | 9.13 | 9.13 | qfq | 61,173,638 | 597,315,923 | -3.28% |
| 2025-02-10 | 8.85 | 9.44 | 8.75 | 9.44 | 9.44 | qfq | 44,398,793 | 408,915,091 | 10.02% |
| 2025-02-07 | 7.83 | 8.58 | 7.66 | 8.58 | 8.58 | qfq | 28,947,583 | 236,272,889 | 10.00% |
| 2025-02-06 | 7.50 | 7.94 | 7.46 | 7.80 | 7.80 | qfq | 21,451,564 | 166,345,683 | 2.50% |
| 2025-02-05 | 7.38 | 8.12 | 7.33 | 7.61 | 7.61 | qfq | 30,441,000 | 236,565,696 | 3.12% |
| 2025-01-27 | 6.92 | 7.38 | 6.72 | 7.38 | 7.38 | qfq | 18,390,190 | 130,396,673 | 9.99% |
| 2025-01-24 | 6.75 | 6.78 | 6.61 | 6.71 | 6.71 | qfq | 7,341,497 | 49,049,243 | -0.45% |
| 2025-01-23 | 6.90 | 7.04 | 6.74 | 6.74 | 6.74 | qfq | 8,718,298 | 60,097,731 | -0.15% |
| 2025-01-22 | 6.90 | 6.99 | 6.73 | 6.75 | 6.75 | qfq | 7,367,495 | 50,376,824 | -2.88% |
| 2025-01-21 | 7.14 | 7.20 | 6.88 | 6.95 | 6.95 | qfq | 9,330,893 | 65,148,422 | -2.39% |
| 2025-01-20 | 7.01 | 7.25 | 6.76 | 7.12 | 7.12 | qfq | 11,744,488 | 82,888,475 | 1.86% |
| 2025-01-17 | 7.13 | 7.15 | 6.96 | 6.99 | 6.99 | qfq | 7,928,996 | 55,705,039 | -2.37% |
| 2025-01-16 | 7.05 | 7.35 | 7.05 | 7.16 | 7.16 | qfq | 11,672,242 | 83,866,196 | 1.56% |
| 2025-01-15 | 7.01 | 7.15 | 6.89 | 7.05 | 7.05 | qfq | 11,654,284 | 81,899,530 | 1.15% |
| 2025-01-14 | 6.64 | 6.97 | 6.63 | 6.97 | 6.97 | qfq | 9,799,776 | 67,020,332 | 5.61% |
| 2025-01-13 | 6.53 | 6.65 | 6.40 | 6.60 | 6.60 | qfq | 6,501,819 | 42,557,372 | 0.00% |
| 2025-01-10 | 6.93 | 7.01 | 6.60 | 6.60 | 6.60 | qfq | 10,154,172 | 68,634,705 | -5.44% |
| 2025-01-09 | 6.91 | 7.02 | 6.81 | 6.98 | 6.98 | qfq | 10,426,757 | 72,372,756 | 0.43% |
| 2025-01-08 | 6.81 | 7.10 | 6.79 | 6.95 | 6.95 | qfq | 14,549,950 | 101,329,162 | 1.02% |
| 2025-01-07 | 6.92 | 6.97 | 6.67 | 6.88 | 6.88 | qfq | 12,901,096 | 87,516,510 | -1.99% |
| 2025-01-06 | 6.60 | 7.11 | 6.47 | 7.02 | 7.02 | qfq | 15,797,844 | 109,093,160 | 4.15% |
| 2025-01-03 | 7.14 | 7.22 | 6.71 | 6.74 | 6.74 | qfq | 12,243,729 | 84,203,330 | -5.47% |
| 2025-01-02 | 7.22 | 7.39 | 7.06 | 7.13 | 7.13 | qfq | 11,689,301 | 84,503,702 | -1.25% |
| 2024-12-31 | 7.49 | 7.59 | 7.19 | 7.22 | 7.22 | qfq | 14,227,647 | 104,719,277 | -4.12% |
| 2024-12-30 | 7.85 | 7.86 | 7.46 | 7.53 | 7.53 | qfq | 14,041,169 | 106,417,253 | -5.04% |
| 2024-12-27 | 7.77 | 7.98 | 7.70 | 7.93 | 7.93 | qfq | 11,987,173 | 94,615,194 | 1.02% |
| 2024-12-26 | 7.99 | 8.01 | 7.76 | 7.85 | 7.85 | qfq | 16,136,022 | 127,150,836 | -3.56% |
| 2024-12-25 | 8.30 | 8.51 | 8.02 | 8.14 | 8.14 | qfq | 15,209,745 | 124,598,645 | 0.87% |
| 2024-12-24 | 8.26 | 8.33 | 7.74 | 8.07 | 8.07 | qfq | 21,303,778 | 169,706,470 | -3.24% |
| 2024-12-23 | 9.20 | 9.26 | 8.34 | 8.34 | 8.34 | qfq | 22,403,699 | 193,001,783 | -10.03% |
| 2024-12-20 | 9.49 | 9.66 | 9.26 | 9.27 | 9.27 | qfq | 17,740,349 | 166,756,236 | -3.03% |
| 2024-12-19 | 9.80 | 9.98 | 9.55 | 9.56 | 9.56 | qfq | 18,562,650 | 179,896,712 | -5.06% |
| 2024-12-18 | 9.55 | 10.11 | 9.02 | 10.07 | 10.07 | qfq | 26,671,661 | 257,751,004 | 4.14% |
| 2024-12-17 | 10.27 | 10.38 | 9.43 | 9.67 | 9.67 | qfq | 25,323,217 | 251,517,746 | -7.73% |
| 2024-12-16 | 10.00 | 10.57 | 9.83 | 10.48 | 10.48 | qfq | 31,508,897 | 322,822,700 | 4.49% |
| 2024-12-13 | 10.50 | 10.52 | 10.01 | 10.03 | 10.03 | qfq | 31,896,361 | 325,588,297 | -5.64% |
| 2024-12-12 | 9.90 | 10.96 | 9.88 | 10.63 | 10.63 | qfq | 46,151,407 | 486,472,272 | 4.94% |
| 2024-12-11 | 9.37 | 10.45 | 9.37 | 10.13 | 10.13 | qfq | 39,903,772 | 396,980,858 | 4.43% |
| 2024-12-10 | 10.40 | 10.99 | 9.58 | 9.70 | 9.70 | qfq | 55,438,665 | 568,466,036 | -2.90% |
| 2024-12-09 | 9.49 | 9.99 | 9.49 | 9.99 | 9.99 | qfq | 10,570,880 | 104,766,815 | 10.02% |
| 2024-12-06 | 9.15 | 9.35 | 8.97 | 9.08 | 9.08 | qfq | 20,585,843 | 187,508,857 | -0.77% |
| 2024-12-05 | 9.08 | 9.27 | 8.94 | 9.15 | 9.15 | qfq | 21,871,430 | 199,067,613 | -1.29% |
| 2024-12-04 | 8.90 | 9.42 | 8.81 | 9.27 | 9.27 | qfq | 28,260,130 | 258,579,064 | 1.76% |
| 2024-12-03 | 9.11 | 9.49 | 8.87 | 9.11 | 9.11 | qfq | 29,681,984 | 272,355,837 | 0.44% |
| 2024-12-02 | 8.65 | 9.15 | 8.65 | 9.07 | 9.07 | qfq | 31,808,343 | 285,648,749 | 2.72% |
| 2024-11-29 | 8.78 | 8.97 | 8.55 | 8.83 | 8.83 | qfq | 30,843,481 | 269,972,075 | -1.78% |
| 2024-11-28 | 9.11 | 9.39 | 8.78 | 8.99 | 8.99 | qfq | 43,414,342 | 392,392,887 | -4.06% |
| 2024-11-27 | 9.90 | 10.66 | 8.99 | 9.37 | 9.37 | qfq | 60,860,306 | 586,920,255 | -5.64% |
| 2024-11-26 | 9.93 | 9.93 | 9.23 | 9.93 | 9.93 | qfq | 59,561,517 | 578,025,986 | 9.97% |
| 2024-11-25 | 8.70 | 9.03 | 8.62 | 9.03 | 9.03 | qfq | 9,908,928 | 88,842,626 | 9.99% |
| 2024-11-22 | 8.91 | 9.08 | 8.15 | 8.21 | 8.21 | qfq | 28,994,856 | 249,720,915 | -6.49% |
| 2024-11-21 | 8.40 | 9.05 | 8.30 | 8.78 | 8.78 | qfq | 38,072,636 | 330,008,670 | 2.21% |
| 2024-11-20 | 8.04 | 8.85 | 8.03 | 8.59 | 8.59 | qfq | 35,212,175 | 297,254,801 | 5.66% |
| 2024-11-19 | 8.24 | 8.32 | 7.75 | 8.13 | 8.13 | qfq | 28,670,342 | 230,599,823 | -4.35% |
| 2024-11-18 | 7.92 | 8.67 | 7.64 | 8.50 | 8.50 | qfq | 39,816,280 | 323,942,258 | 3.53% |
| 2024-11-15 | 8.78 | 8.90 | 8.21 | 8.21 | 8.21 | qfq | 39,845,828 | 339,319,686 | -9.98% |
| 2024-11-14 | 9.30 | 10.19 | 8.59 | 9.12 | 9.12 | qfq | 65,460,549 | 602,753,679 | -1.94% |
| 2024-11-13 | 8.87 | 9.30 | 8.70 | 9.30 | 9.30 | qfq | 19,550,558 | 178,763,316 | 10.06% |
| 2024-11-12 | 7.65 | 8.45 | 7.63 | 8.45 | 8.45 | qfq | 13,971,199 | 114,222,093 | 10.03% |
| 2024-11-11 | 7.47 | 7.68 | 7.40 | 7.68 | 7.68 | qfq | 13,771,053 | 103,869,572 | 2.81% |
| 2024-11-08 | 7.60 | 7.72 | 7.38 | 7.47 | 7.47 | qfq | 12,489,638 | 93,525,130 | -0.66% |
| 2024-11-07 | 7.21 | 7.53 | 7.19 | 7.52 | 7.52 | qfq | 15,123,900 | 112,432,456 | 3.58% |
| 2024-11-06 | 7.33 | 7.39 | 7.22 | 7.26 | 7.26 | qfq | 13,296,733 | 97,237,509 | -0.82% |
| 2024-11-05 | 7.20 | 7.45 | 7.17 | 7.32 | 7.32 | qfq | 14,103,950 | 102,869,633 | 1.53% |
| 2024-11-04 | 7.06 | 7.35 | 6.96 | 7.21 | 7.21 | qfq | 12,526,650 | 89,713,943 | 1.26% |
| 2024-11-01 | 7.31 | 7.49 | 6.95 | 7.12 | 7.12 | qfq | 20,097,900 | 144,527,803 | -4.17% |
| 2024-10-31 | 7.22 | 7.60 | 7.19 | 7.43 | 7.43 | qfq | 19,262,274 | 143,160,415 | 2.91% |
| 2024-10-30 | 7.12 | 7.30 | 7.07 | 7.22 | 7.22 | qfq | 12,198,600 | 87,752,551 | 1.55% |
| 2024-10-29 | 7.24 | 7.39 | 7.06 | 7.11 | 7.11 | qfq | 16,684,500 | 120,048,244 | -3.53% |
| 2024-10-28 | 7.21 | 7.38 | 7.18 | 7.37 | 7.37 | qfq | 12,570,600 | 91,979,452 | 1.52% |
| 2024-10-25 | 7.17 | 7.28 | 7.10 | 7.26 | 7.26 | qfq | 14,997,000 | 108,041,967 | 0.55% |
| 2024-10-24 | 7.07 | 7.33 | 7.03 | 7.22 | 7.22 | qfq | 18,047,000 | 130,733,603 | 1.40% |
| 2024-10-23 | 7.16 | 7.32 | 7.03 | 7.12 | 7.12 | qfq | 19,458,600 | 139,538,728 | -0.14% |
| 2024-10-22 | 6.80 | 7.14 | 6.77 | 7.13 | 7.13 | qfq | 18,810,748 | 131,423,492 | 4.55% |
| 2024-10-21 | 6.84 | 6.93 | 6.70 | 6.82 | 6.82 | qfq | 13,800,500 | 93,822,410 | 0.15% |
| 2024-10-18 | 6.72 | 6.93 | 6.68 | 6.81 | 6.81 | qfq | 16,781,590 | 113,844,897 | 0.74% |
| 2024-10-17 | 6.86 | 7.05 | 6.72 | 6.76 | 6.76 | qfq | 11,032,500 | 75,569,503 | -1.60% |
| 2024-10-16 | 6.74 | 7.01 | 6.64 | 6.87 | 6.87 | qfq | 11,688,170 | 80,349,465 | 0.00% |
| 2024-10-15 | 7.02 | 7.08 | 6.85 | 6.87 | 6.87 | qfq | 14,560,509 | 101,049,226 | -2.69% |
| 2024-10-14 | 6.92 | 7.10 | 6.69 | 7.06 | 7.06 | qfq | 19,899,770 | 137,015,777 | -0.28% |
| 2024-10-11 | 6.95 | 7.38 | 6.72 | 7.08 | 7.08 | qfq | 23,548,900 | 165,184,973 | 4.12% |
| 2024-10-10 | 6.77 | 7.03 | 6.67 | 6.80 | 6.80 | qfq | 14,445,125 | 99,275,476 | -0.73% |
| 2024-10-09 | 7.39 | 7.44 | 6.85 | 6.85 | 6.85 | qfq | 19,759,744 | 139,205,999 | -9.99% |
| 2024-10-08 | 7.81 | 7.81 | 7.01 | 7.61 | 7.61 | qfq | 27,199,807 | 204,112,325 | 7.18% |
| 2024-09-30 | 6.84 | 7.10 | 6.49 | 7.10 | 7.10 | qfq | 25,317,837 | 173,249,430 | 9.91% |
| 2024-09-27 | 6.26 | 6.47 | 6.23 | 6.46 | 6.46 | qfq | 12,214,700 | 77,504,300 | 3.86% |
| 2024-09-26 | 6.10 | 6.26 | 6.03 | 6.22 | 6.22 | qfq | 13,459,458 | 82,921,686 | 1.14% |
| 2024-09-25 | 5.98 | 6.37 | 5.94 | 6.15 | 6.15 | qfq | 16,859,664 | 103,581,079 | 3.71% |
| 2024-09-24 | 5.73 | 5.95 | 5.72 | 5.93 | 5.93 | qfq | 10,812,551 | 63,395,337 | 2.07% |
| 2024-09-23 | 5.79 | 6.07 | 5.76 | 5.81 | 5.81 | qfq | 11,428,600 | 67,365,552 | 1.75% |
| 2024-09-20 | 5.71 | 5.75 | 5.64 | 5.71 | 5.71 | qfq | 5,286,600 | 30,055,859 | 0.53% |
| 2024-09-19 | 5.56 | 5.73 | 5.48 | 5.68 | 5.68 | qfq | 6,779,400 | 38,277,193 | 2.16% |
| 2024-09-18 | 5.85 | 5.86 | 5.44 | 5.56 | 5.56 | qfq | 8,927,700 | 49,575,392 | -3.97% |
| 2024-09-13 | 5.83 | 5.90 | 5.72 | 5.79 | 5.79 | qfq | 5,919,544 | 34,535,600 | -0.69% |
| 2024-09-12 | 5.83 | 5.91 | 5.79 | 5.83 | 5.83 | qfq | 5,271,100 | 30,862,099 | 0.69% |
| 2024-09-11 | 5.89 | 5.89 | 5.75 | 5.79 | 5.79 | qfq | 5,177,800 | 30,039,944 | -1.53% |
| 2024-09-10 | 6.00 | 6.00 | 5.75 | 5.88 | 5.88 | qfq | 7,626,300 | 44,633,446 | -1.18% |
| 2024-09-09 | 5.73 | 6.00 | 5.73 | 5.95 | 5.95 | qfq | 8,561,326 | 50,699,554 | 1.71% |
| 2024-09-06 | 6.00 | 6.04 | 5.81 | 5.85 | 5.85 | qfq | 10,196,500 | 60,070,210 | -2.99% |
| 2024-09-05 | 5.90 | 6.09 | 5.90 | 6.03 | 6.03 | qfq | 11,764,538 | 70,549,948 | 1.17% |
| 2024-09-04 | 5.81 | 6.14 | 5.80 | 5.96 | 5.96 | qfq | 13,169,670 | 78,924,413 | 1.36% |
| 2024-09-03 | 5.76 | 6.01 | 5.71 | 5.88 | 5.88 | qfq | 10,285,500 | 60,378,828 | 1.91% |
| 2024-09-02 | 5.99 | 6.08 | 5.76 | 5.77 | 5.77 | qfq | 11,719,000 | 69,020,693 | -3.83% |
| 2024-08-30 | 5.90 | 6.15 | 5.85 | 6.00 | 6.00 | qfq | 15,286,553 | 92,288,991 | 1.18% |
| 2024-08-29 | 5.87 | 6.04 | 5.68 | 5.93 | 5.93 | qfq | 13,664,067 | 79,933,606 | 1.02% |
| 2024-08-28 | 5.78 | 6.05 | 5.72 | 5.87 | 5.87 | qfq | 12,120,000 | 71,659,721 | -1.51% |
| 2024-08-27 | 5.96 | 6.15 | 5.93 | 5.96 | 5.96 | qfq | 12,057,600 | 72,576,044 | 0.51% |
| 2024-08-26 | 6.19 | 6.25 | 5.89 | 5.93 | 5.93 | qfq | 18,885,200 | 112,974,704 | -6.91% |
| 2024-08-23 | 6.71 | 6.80 | 6.37 | 6.37 | 6.37 | qfq | 27,583,800 | 179,755,129 | -10.03% |
| 2024-08-22 | 7.10 | 7.89 | 7.06 | 7.08 | 7.08 | qfq | 31,975,439 | 238,009,470 | -1.39% |
| 2024-08-21 | 7.40 | 7.40 | 6.93 | 7.18 | 7.18 | qfq | 23,324,067 | 166,450,741 | -3.49% |
| 2024-08-20 | 7.15 | 7.65 | 6.95 | 7.44 | 7.44 | qfq | 34,134,298 | 252,969,781 | 4.06% |
| 2024-08-19 | 7.00 | 7.30 | 6.90 | 7.15 | 7.15 | qfq | 27,972,048 | 197,927,793 | 2.00% |
| 2024-08-16 | 6.68 | 7.39 | 6.50 | 7.01 | 7.01 | qfq | 33,247,397 | 234,005,741 | 4.32% |
| 2024-08-15 | 6.70 | 6.90 | 6.61 | 6.72 | 6.72 | qfq | 14,364,658 | 96,565,980 | -0.74% |
| 2024-08-14 | 6.86 | 7.00 | 6.68 | 6.77 | 6.77 | qfq | 17,167,050 | 116,541,390 | -3.42% |
| 2024-08-13 | 6.99 | 7.15 | 6.66 | 7.01 | 7.01 | qfq | 24,969,830 | 170,636,843 | -2.37% |
| 2024-08-12 | 6.62 | 7.23 | 6.60 | 7.18 | 7.18 | qfq | 35,509,783 | 249,196,609 | 5.90% |
| 2024-08-09 | 7.03 | 7.16 | 6.66 | 6.78 | 6.78 | qfq | 34,925,839 | 240,709,470 | -2.59% |
| 2024-08-08 | 6.26 | 6.96 | 6.25 | 6.96 | 6.96 | qfq | 31,879,445 | 214,654,092 | 9.95% |
| 2024-08-07 | 6.61 | 6.68 | 6.27 | 6.33 | 6.33 | qfq | 21,559,858 | 138,006,241 | -6.08% |
| 2024-08-06 | 6.39 | 6.85 | 6.10 | 6.74 | 6.74 | qfq | 30,538,122 | 198,266,459 | 4.98% |
| 2024-08-05 | 6.79 | 6.85 | 6.42 | 6.42 | 6.42 | qfq | 28,038,900 | 183,590,205 | -9.96% |
| 2024-08-02 | 6.85 | 7.49 | 6.69 | 7.13 | 7.13 | qfq | 38,079,910 | 272,628,379 | 1.13% |
| 2024-08-01 | 6.82 | 7.30 | 6.63 | 7.05 | 7.05 | qfq | 36,790,876 | 257,484,324 | 3.37% |
| 2024-07-31 | 6.64 | 7.25 | 6.50 | 6.82 | 6.82 | qfq | 43,088,267 | 293,018,529 | -4.48% |
| 2024-07-30 | 6.52 | 7.14 | 6.46 | 7.14 | 7.14 | qfq | 56,685,593 | 386,224,140 | 10.02% |
| 2024-07-29 | 5.79 | 6.49 | 5.75 | 6.49 | 6.49 | qfq | 26,739,158 | 165,142,940 | 10.00% |
| 2024-07-26 | 6.05 | 6.12 | 5.79 | 5.90 | 5.90 | qfq | 30,906,202 | 183,281,170 | -4.99% |
| 2024-07-25 | 5.86 | 6.38 | 5.86 | 6.21 | 6.21 | qfq | 36,501,639 | 219,777,421 | -4.61% |
| 2024-07-24 | 6.48 | 6.51 | 6.19 | 6.51 | 6.51 | qfq | 39,182,281 | 252,332,584 | 9.97% |
| 2024-07-23 | 5.45 | 5.92 | 5.32 | 5.92 | 5.92 | qfq | 10,942,627 | 61,926,304 | 10.04% |
| 2024-07-22 | 5.26 | 5.43 | 5.19 | 5.38 | 5.38 | qfq | 4,899,477 | 26,040,878 | 1.51% |
| 2024-07-19 | 5.32 | 5.51 | 5.26 | 5.30 | 5.30 | qfq | 4,505,477 | 24,107,775 | 0.57% |
| 2024-07-18 | 5.28 | 5.30 | 5.13 | 5.27 | 5.27 | qfq | 3,477,300 | 18,163,803 | -1.31% |
| 2024-07-17 | 5.37 | 5.45 | 5.29 | 5.34 | 5.34 | qfq | 3,540,377 | 18,880,530 | -0.56% |
| 2024-07-16 | 5.47 | 5.47 | 5.33 | 5.37 | 5.37 | qfq | 3,343,200 | 17,962,212 | -1.10% |
| 2024-07-15 | 5.60 | 5.60 | 5.38 | 5.43 | 5.43 | qfq | 4,918,058 | 26,771,114 | -3.55% |
| 2024-07-12 | 5.61 | 5.94 | 5.58 | 5.63 | 5.63 | qfq | 6,616,200 | 37,801,607 | 1.81% |
| 2024-07-11 | 5.34 | 5.55 | 5.29 | 5.53 | 5.53 | qfq | 7,389,100 | 40,181,164 | 5.13% |
| 2024-07-10 | 5.39 | 5.40 | 5.20 | 5.26 | 5.26 | qfq | 6,672,600 | 35,205,841 | -4.01% |
| 2024-07-09 | 5.45 | 5.54 | 5.18 | 5.48 | 5.48 | qfq | 6,642,200 | 35,582,256 | 0.00% |
| 2024-07-08 | 5.63 | 5.68 | 5.46 | 5.48 | 5.48 | qfq | 3,919,900 | 21,658,738 | -3.69% |
| 2024-07-05 | 5.56 | 5.70 | 5.42 | 5.69 | 5.69 | qfq | 4,376,900 | 24,541,118 | 2.52% |
| 2024-07-04 | 5.85 | 5.85 | 5.52 | 5.55 | 5.55 | qfq | 4,939,000 | 27,691,010 | -4.15% |
| 2024-07-03 | 5.77 | 5.87 | 5.71 | 5.79 | 5.79 | qfq | 4,212,500 | 24,421,837 | -1.36% |
| 2024-07-02 | 5.75 | 5.93 | 5.70 | 5.87 | 5.87 | qfq | 7,828,300 | 45,804,665 | 3.89% |
| 2024-07-01 | 5.63 | 5.71 | 5.45 | 5.65 | 5.65 | qfq | 4,745,600 | 26,387,591 | -0.53% |
| 2024-06-28 | 5.77 | 5.88 | 5.67 | 5.68 | 5.68 | qfq | 4,533,550 | 26,163,698 | -1.73% |
| 2024-06-27 | 5.82 | 6.00 | 5.78 | 5.78 | 5.78 | qfq | 4,791,450 | 28,208,510 | -1.87% |
| 2024-06-26 | 5.58 | 5.93 | 5.55 | 5.89 | 5.89 | qfq | 5,625,700 | 32,283,473 | 5.56% |
| 2024-06-25 | 5.53 | 5.63 | 5.47 | 5.58 | 5.58 | qfq | 4,009,350 | 22,292,008 | 0.90% |
| 2024-06-24 | 5.71 | 5.77 | 5.49 | 5.53 | 5.53 | qfq | 6,246,700 | 34,951,998 | -4.82% |
| 2024-06-21 | 5.82 | 5.99 | 5.66 | 5.81 | 5.81 | qfq | 3,743,000 | 21,905,402 | -0.68% |
| 2024-06-20 | 5.98 | 6.06 | 5.82 | 5.85 | 5.85 | qfq | 4,343,200 | 25,670,878 | -2.66% |
| 2024-06-19 | 6.04 | 6.09 | 5.94 | 6.01 | 6.01 | qfq | 3,855,900 | 23,187,430 | 0.50% |
| 2024-06-18 | 5.93 | 6.09 | 5.89 | 5.98 | 5.98 | qfq | 5,247,500 | 31,528,122 | 0.84% |
| 2024-06-17 | 6.08 | 6.09 | 5.90 | 5.93 | 5.93 | qfq | 3,886,400 | 23,184,780 | -2.31% |
| 2024-06-14 | 6.20 | 6.22 | 5.99 | 6.07 | 6.07 | qfq | 5,544,950 | 33,541,684 | -1.46% |
| 2024-06-13 | 6.27 | 6.33 | 6.07 | 6.16 | 6.16 | qfq | 5,951,050 | 36,709,926 | -1.91% |
| 2024-06-12 | 5.98 | 6.38 | 5.91 | 6.28 | 6.28 | qfq | 9,426,450 | 58,568,286 | 5.02% |
| 2024-06-11 | 6.08 | 6.09 | 5.80 | 5.98 | 5.98 | qfq | 7,370,200 | 43,659,249 | -1.81% |
| 2024-06-07 | 5.70 | 6.15 | 5.70 | 6.09 | 6.09 | qfq | 11,009,200 | 65,642,651 | 7.03% |
| 2024-06-06 | 5.95 | 6.01 | 5.42 | 5.69 | 5.69 | qfq | 12,045,349 | 68,223,640 | -5.17% |
| 2024-06-05 | 6.21 | 6.28 | 5.96 | 6.00 | 6.00 | qfq | 8,452,600 | 50,979,384 | -0.99% |
| 2024-06-04 | 6.44 | 6.44 | 5.97 | 6.06 | 6.06 | qfq | 8,766,850 | 53,362,320 | -5.16% |
| 2024-06-03 | 6.67 | 6.69 | 6.31 | 6.39 | 6.39 | qfq | 8,602,200 | 55,421,621 | -4.77% |
| 2024-05-31 | 6.62 | 6.80 | 6.60 | 6.71 | 6.71 | qfq | 4,079,400 | 27,481,453 | 0.45% |
| 2024-05-30 | 6.72 | 6.81 | 6.62 | 6.68 | 6.68 | qfq | 4,278,900 | 28,673,074 | -1.04% |
| 2024-05-29 | 6.79 | 6.93 | 6.71 | 6.75 | 6.75 | qfq | 6,694,300 | 45,520,320 | -0.59% |
| 2024-05-28 | 6.96 | 6.97 | 6.78 | 6.79 | 6.79 | qfq | 4,874,000 | 33,448,612 | -2.58% |
| 2024-05-27 | 7.16 | 7.17 | 6.75 | 6.97 | 6.97 | qfq | 6,933,054 | 47,827,239 | -1.13% |
| 2024-05-24 | 6.95 | 7.15 | 6.90 | 7.05 | 7.05 | qfq | 5,741,550 | 40,493,018 | 1.59% |
| 2024-05-23 | 7.23 | 7.23 | 6.90 | 6.94 | 6.94 | qfq | 6,042,400 | 42,273,589 | -3.07% |
| 2024-05-22 | 7.20 | 7.24 | 7.11 | 7.16 | 7.16 | qfq | 6,497,400 | 46,511,987 | 0.14% |
| 2024-05-21 | 7.07 | 7.19 | 7.00 | 7.15 | 7.15 | qfq | 9,859,200 | 70,100,817 | 1.13% |
| 2024-05-20 | 7.42 | 7.43 | 6.73 | 7.07 | 7.07 | qfq | 14,432,450 | 101,265,589 | -4.85% |
| 2024-05-17 | 7.59 | 7.63 | 7.30 | 7.43 | 7.43 | qfq | 9,191,700 | 68,146,978 | -2.24% |
| 2024-05-16 | 7.34 | 7.62 | 7.29 | 7.60 | 7.60 | qfq | 11,647,460 | 87,577,060 | 4.25% |
| 2024-05-15 | 7.41 | 7.45 | 7.23 | 7.29 | 7.29 | qfq | 7,886,900 | 57,860,156 | -1.49% |
| 2024-05-14 | 7.20 | 7.50 | 7.20 | 7.40 | 7.40 | qfq | 10,289,222 | 75,752,097 | 0.82% |
| 2024-05-13 | 7.20 | 7.65 | 7.19 | 7.34 | 7.34 | qfq | 19,372,200 | 143,623,653 | -8.02% |
| 2024-05-10 | 7.92 | 8.25 | 7.79 | 7.98 | 7.98 | qfq | 20,030,500 | 161,294,535 | 1.66% |
| 2024-05-09 | 7.77 | 7.91 | 7.59 | 7.85 | 7.85 | qfq | 13,683,400 | 106,827,312 | 1.03% |
| 2024-05-08 | 7.64 | 8.22 | 7.63 | 7.77 | 7.77 | qfq | 16,657,349 | 130,366,155 | 1.83% |
| 2024-05-07 | 7.51 | 7.74 | 7.51 | 7.63 | 7.63 | qfq | 9,349,800 | 71,049,338 | 1.73% |
| 2024-05-06 | 7.23 | 7.53 | 7.22 | 7.50 | 7.50 | qfq | 10,231,300 | 75,900,895 | 3.59% |
| 2024-04-30 | 7.27 | 7.36 | 7.15 | 7.24 | 7.24 | qfq | 8,957,900 | 64,891,327 | -0.41% |
| 2024-04-29 | 6.87 | 7.41 | 6.87 | 7.27 | 7.27 | qfq | 10,932,050 | 79,551,572 | 6.13% |
| 2024-04-26 | 6.75 | 6.87 | 6.67 | 6.85 | 6.85 | qfq | 7,509,649 | 50,942,526 | 0.29% |
| 2024-04-25 | 6.72 | 6.88 | 6.67 | 6.83 | 6.83 | qfq | 6,278,200 | 42,800,477 | 1.49% |
| 2024-04-24 | 6.44 | 6.73 | 6.41 | 6.73 | 6.73 | qfq | 6,159,950 | 40,797,499 | 4.02% |
| 2024-04-23 | 6.21 | 6.49 | 6.21 | 6.47 | 6.47 | qfq | 6,475,100 | 41,415,977 | 3.85% |
| 2024-04-22 | 6.25 | 6.43 | 6.14 | 6.23 | 6.23 | qfq | 5,639,600 | 35,368,927 | -2.04% |
| 2024-04-19 | 6.41 | 6.56 | 6.29 | 6.36 | 6.36 | qfq | 5,925,950 | 37,874,999 | -2.00% |
| 2024-04-18 | 6.65 | 6.66 | 6.40 | 6.49 | 6.49 | qfq | 8,079,700 | 52,826,947 | -2.55% |
| 2024-04-17 | 6.19 | 6.67 | 6.18 | 6.66 | 6.66 | qfq | 10,923,224 | 71,223,251 | 9.54% |
| 2024-04-16 | 6.50 | 6.59 | 5.97 | 6.08 | 6.08 | qfq | 12,249,100 | 75,191,189 | -8.16% |
| 2024-04-15 | 7.21 | 7.33 | 6.62 | 6.62 | 6.62 | qfq | 11,815,627 | 80,933,744 | -9.93% |
| 2024-04-12 | 7.49 | 7.58 | 7.35 | 7.35 | 7.35 | qfq | 5,668,750 | 42,230,909 | -2.13% |
| 2024-04-11 | 7.48 | 7.66 | 7.43 | 7.51 | 7.51 | qfq | 5,858,600 | 44,297,099 | -0.40% |
| 2024-04-10 | 7.70 | 7.75 | 7.45 | 7.54 | 7.54 | qfq | 7,600,250 | 57,346,413 | -2.46% |
| 2024-04-09 | 7.47 | 7.74 | 7.45 | 7.73 | 7.73 | qfq | 8,785,200 | 66,787,051 | 3.07% |
| 2024-04-08 | 7.77 | 7.85 | 7.48 | 7.50 | 7.50 | qfq | 10,627,600 | 80,519,961 | -4.46% |
| 2024-04-03 | 8.05 | 8.12 | 7.78 | 7.85 | 7.85 | qfq | 9,228,600 | 73,022,693 | -1.88% |
| 2024-04-02 | 8.14 | 8.15 | 7.81 | 8.00 | 8.00 | qfq | 10,598,106 | 84,696,574 | -1.36% |
| 2024-04-01 | 8.07 | 8.14 | 7.94 | 8.11 | 8.11 | qfq | 14,433,200 | 116,000,314 | 0.50% |
| 2024-03-29 | 8.13 | 8.23 | 7.91 | 8.07 | 8.07 | qfq | 15,334,632 | 123,372,549 | 0.00% |
| 2024-03-28 | 7.56 | 8.22 | 7.47 | 8.07 | 8.07 | qfq | 26,904,907 | 214,515,426 | 6.04% |
| 2024-03-27 | 8.12 | 8.20 | 7.61 | 7.61 | 7.61 | qfq | 25,997,052 | 206,339,302 | -9.40% |
| 2024-03-26 | 7.96 | 8.78 | 7.96 | 8.40 | 8.40 | qfq | 39,597,107 | 323,955,517 | -4.98% |
| 2024-03-25 | 9.18 | 9.69 | 8.83 | 8.84 | 8.84 | qfq | 29,681,140 | 271,439,364 | -6.65% |
| 2024-03-22 | 10.18 | 10.25 | 9.47 | 9.47 | 9.47 | qfq | 43,682,487 | 429,508,296 | -9.98% |
| 2024-03-21 | 10.96 | 11.59 | 10.19 | 10.52 | 10.52 | qfq | 67,616,376 | 748,287,662 | -1.31% |
| 2024-03-20 | 10.60 | 10.66 | 9.99 | 10.66 | 10.66 | qfq | 47,796,558 | 495,177,639 | 10.01% |
| 2024-03-19 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | qfq | 2,651,950 | 25,697,396 | 9.99% |
| 2024-03-18 | 8.16 | 8.81 | 8.16 | 8.81 | 8.81 | qfq | 6,703,900 | 58,667,433 | 9.99% |
| 2024-03-15 | 8.15 | 8.15 | 7.88 | 8.01 | 8.01 | qfq | 13,298,927 | 106,363,607 | -1.23% |
| 2024-03-14 | 7.85 | 8.64 | 7.84 | 8.11 | 8.11 | qfq | 24,620,742 | 202,449,909 | 3.31% |
| 2024-03-13 | 7.75 | 8.10 | 7.62 | 7.85 | 7.85 | qfq | 12,056,050 | 94,816,049 | 0.77% |
| 2024-03-12 | 7.52 | 7.87 | 7.52 | 7.79 | 7.79 | qfq | 8,793,400 | 67,998,089 | 3.59% |
| 2024-03-11 | 7.33 | 7.52 | 7.32 | 7.52 | 7.52 | qfq | 5,845,597 | 43,382,723 | 2.87% |
| 2024-03-08 | 7.36 | 7.43 | 7.21 | 7.31 | 7.31 | qfq | 5,113,099 | 37,374,340 | 0.55% |
| 2024-03-07 | 7.43 | 7.50 | 7.23 | 7.27 | 7.27 | qfq | 7,431,415 | 54,788,655 | -2.02% |
| 2024-03-06 | 7.35 | 7.49 | 7.30 | 7.42 | 7.42 | qfq | 6,696,850 | 49,610,291 | 1.37% |
| 2024-03-05 | 7.59 | 7.63 | 7.30 | 7.32 | 7.32 | qfq | 8,874,700 | 65,711,534 | -4.56% |
| 2024-03-04 | 7.50 | 7.78 | 7.49 | 7.67 | 7.67 | qfq | 9,093,800 | 69,344,676 | 2.13% |
| 2024-03-01 | 7.49 | 7.61 | 7.41 | 7.51 | 7.51 | qfq | 7,798,100 | 58,510,694 | 0.13% |
| 2024-02-29 | 7.22 | 7.55 | 7.06 | 7.50 | 7.50 | qfq | 11,727,000 | 86,606,269 | 2.88% |
| 2024-02-28 | 8.22 | 8.53 | 7.29 | 7.29 | 7.29 | qfq | 16,632,200 | 131,879,560 | -10.00% |
| 2024-02-27 | 7.71 | 8.10 | 7.60 | 8.10 | 8.10 | qfq | 8,798,362 | 69,612,780 | 4.92% |
| 2024-02-26 | 7.69 | 8.02 | 7.52 | 7.72 | 7.72 | qfq | 10,947,445 | 84,673,052 | 1.05% |
| 2024-02-23 | 7.28 | 7.73 | 7.28 | 7.64 | 7.64 | qfq | 9,425,650 | 70,577,670 | 4.95% |
| 2024-02-22 | 6.95 | 7.28 | 6.95 | 7.28 | 7.28 | qfq | 9,405,900 | 66,869,092 | 4.60% |
| 2024-02-21 | 6.70 | 7.15 | 6.53 | 6.96 | 6.96 | qfq | 12,846,417 | 89,031,052 | 2.81% |
| 2024-02-20 | 6.43 | 6.93 | 6.31 | 6.77 | 6.77 | qfq | 14,223,634 | 95,045,272 | 5.12% |
| 2024-02-19 | 6.07 | 6.45 | 6.07 | 6.44 | 6.44 | qfq | 13,907,461 | 87,411,152 | 5.92% |
| 2024-02-08 | 5.68 | 6.15 | 5.20 | 6.08 | 6.08 | qfq | 19,949,545 | 111,933,262 | 5.19% |
| 2024-02-07 | 6.55 | 6.59 | 5.78 | 5.78 | 5.78 | qfq | 19,032,600 | 114,564,340 | -9.97% |
| 2024-02-06 | 6.50 | 6.97 | 6.42 | 6.42 | 6.42 | qfq | 18,099,657 | 117,728,767 | -9.96% |
| 2024-02-05 | 7.80 | 7.80 | 7.13 | 7.13 | 7.13 | qfq | 5,327,600 | 38,487,803 | -9.97% |
| 2024-02-02 | 8.48 | 8.84 | 7.70 | 7.92 | 7.92 | qfq | 7,388,300 | 60,662,634 | -4.35% |
| 2024-02-01 | 8.52 | 8.60 | 8.20 | 8.28 | 8.28 | qfq | 5,600,000 | 46,907,659 | -3.94% |
| 2024-01-31 | 9.27 | 9.27 | 8.60 | 8.62 | 8.62 | qfq | 7,186,200 | 63,868,676 | -7.01% |
| 2024-01-30 | 9.56 | 9.65 | 9.26 | 9.27 | 9.27 | qfq | 4,108,350 | 38,711,644 | -4.04% |
| 2024-01-29 | 10.06 | 10.13 | 9.64 | 9.66 | 9.66 | qfq | 4,463,500 | 43,837,661 | -3.78% |
| 2024-01-26 | 10.06 | 10.28 | 9.98 | 10.04 | 10.04 | qfq | 5,139,400 | 52,103,892 | 0.80% |
| 2024-01-25 | 9.61 | 9.96 | 9.56 | 9.96 | 9.96 | qfq | 5,373,250 | 52,533,545 | 4.84% |
| 2024-01-24 | 9.25 | 9.68 | 9.13 | 9.50 | 9.50 | qfq | 5,948,350 | 56,015,440 | 2.70% |
| 2024-01-23 | 9.37 | 9.39 | 9.08 | 9.25 | 9.25 | qfq | 5,554,100 | 51,194,940 | -1.49% |
| 2024-01-22 | 10.14 | 10.16 | 9.36 | 9.39 | 9.39 | qfq | 5,470,230 | 53,017,212 | -6.75% |
| 2024-01-19 | 10.22 | 10.31 | 10.03 | 10.07 | 10.07 | qfq | 2,989,600 | 30,372,042 | -1.27% |
| 2024-01-18 | 10.33 | 10.34 | 9.98 | 10.20 | 10.20 | qfq | 4,675,025 | 47,243,644 | -1.26% |
| 2024-01-17 | 10.60 | 10.69 | 10.30 | 10.33 | 10.33 | qfq | 3,557,600 | 37,225,043 | -2.91% |
| 2024-01-16 | 10.81 | 10.88 | 10.47 | 10.64 | 10.64 | qfq | 4,056,160 | 42,992,069 | -1.66% |
| 2024-01-15 | 10.80 | 10.89 | 10.65 | 10.82 | 10.82 | qfq | 3,064,500 | 33,105,337 | 0.19% |
| 2024-01-12 | 11.00 | 11.05 | 10.76 | 10.80 | 10.80 | qfq | 4,661,800 | 50,737,277 | -2.53% |
| 2024-01-11 | 10.79 | 11.08 | 10.79 | 11.08 | 11.08 | qfq | 4,293,500 | 47,038,376 | 2.03% |
| 2024-01-10 | 10.85 | 11.04 | 10.70 | 10.86 | 10.86 | qfq | 4,282,650 | 46,538,710 | -0.37% |
| 2024-01-09 | 10.81 | 11.08 | 10.79 | 10.90 | 10.90 | qfq | 4,385,830 | 47,954,924 | 0.93% |
| 2024-01-08 | 10.94 | 11.07 | 10.79 | 10.80 | 10.80 | qfq | 4,791,600 | 52,338,096 | -1.91% |
| 2024-01-05 | 11.30 | 11.31 | 10.94 | 11.01 | 11.01 | qfq | 5,621,400 | 62,580,565 | -2.65% |
| 2024-01-04 | 11.24 | 11.46 | 11.10 | 11.31 | 11.31 | qfq | 6,629,100 | 74,794,241 | 1.43% |
| 2024-01-03 | 11.11 | 11.45 | 11.10 | 11.15 | 11.15 | qfq | 6,949,666 | 78,404,353 | -0.27% |
| 2024-01-02 | 11.10 | 11.24 | 11.04 | 11.18 | 11.18 | qfq | 6,423,450 | 71,771,456 | 0.81% |
| 2023-12-29 | 10.83 | 11.13 | 10.81 | 11.09 | 11.09 | qfq | 5,968,100 | 65,816,898 | 2.21% |
| 2023-12-28 | 10.74 | 10.98 | 10.50 | 10.85 | 10.85 | qfq | 6,300,800 | 67,876,965 | 1.02% |
| 2023-12-27 | 10.68 | 10.80 | 10.55 | 10.74 | 10.74 | qfq | 5,351,190 | 57,193,654 | -0.09% |
| 2023-12-26 | 10.96 | 11.06 | 10.72 | 10.75 | 10.75 | qfq | 6,981,450 | 75,591,172 | -1.83% |
| 2023-12-25 | 11.28 | 11.38 | 10.86 | 10.95 | 10.95 | qfq | 10,174,800 | 112,248,237 | -2.41% |
| 2023-12-22 | 11.67 | 11.70 | 11.01 | 11.22 | 11.22 | qfq | 15,702,550 | 177,261,498 | -3.61% |
| 2023-12-21 | 11.90 | 11.99 | 11.35 | 11.64 | 11.64 | qfq | 21,052,697 | 244,271,765 | -1.94% |
| 2023-12-20 | 11.17 | 12.31 | 11.17 | 11.87 | 11.87 | qfq | 27,443,750 | 326,654,461 | 6.08% |
| 2023-12-19 | 11.19 | 11.21 | 11.06 | 11.19 | 11.19 | qfq | 3,301,700 | 36,785,164 | 0.45% |
| 2023-12-18 | 11.27 | 11.42 | 11.08 | 11.14 | 11.14 | qfq | 4,211,650 | 47,473,673 | -0.98% |
| 2023-12-15 | 11.35 | 11.44 | 11.17 | 11.25 | 11.25 | qfq | 4,177,100 | 47,035,483 | -1.23% |
| 2023-12-14 | 11.54 | 11.62 | 11.36 | 11.39 | 11.39 | qfq | 4,920,700 | 56,397,805 | -1.30% |
| 2023-12-13 | 11.35 | 11.83 | 11.34 | 11.54 | 11.54 | qfq | 8,403,900 | 97,744,462 | 1.50% |
| 2023-12-12 | 11.44 | 11.50 | 11.27 | 11.37 | 11.37 | qfq | 4,237,900 | 48,142,427 | -0.61% |
| 2023-12-11 | 11.33 | 11.49 | 11.24 | 11.44 | 11.44 | qfq | 5,207,900 | 59,381,506 | 0.35% |
| 2023-12-08 | 11.52 | 11.64 | 11.38 | 11.40 | 11.40 | qfq | 5,888,900 | 67,485,998 | -1.55% |
| 2023-12-07 | 11.74 | 11.82 | 11.52 | 11.58 | 11.58 | qfq | 7,172,100 | 83,573,442 | -1.28% |
| 2023-12-06 | 11.72 | 11.85 | 11.57 | 11.73 | 11.73 | qfq | 6,800,100 | 79,621,142 | -0.76% |
| 2023-12-05 | 11.82 | 12.21 | 11.67 | 11.82 | 11.82 | qfq | 9,867,050 | 118,087,969 | -0.67% |
| 2023-12-04 | 12.01 | 12.15 | 11.88 | 11.90 | 11.90 | qfq | 6,649,550 | 79,788,391 | -0.83% |
| 2023-12-01 | 11.83 | 12.13 | 11.76 | 12.00 | 12.00 | qfq | 7,680,947 | 92,098,376 | 1.44% |
| 2023-11-30 | 11.87 | 11.96 | 11.69 | 11.83 | 11.83 | qfq | 6,567,400 | 77,319,418 | -0.59% |
| 2023-11-29 | 12.05 | 12.25 | 11.80 | 11.90 | 11.90 | qfq | 9,188,000 | 109,692,866 | -1.82% |
| 2023-11-28 | 11.91 | 12.20 | 11.80 | 12.12 | 12.12 | qfq | 12,072,350 | 145,529,422 | 1.59% |
| 2023-11-27 | 12.38 | 12.38 | 11.90 | 11.93 | 11.93 | qfq | 14,344,900 | 172,939,934 | -3.56% |
| 2023-11-24 | 12.40 | 12.54 | 12.22 | 12.37 | 12.37 | qfq | 14,131,700 | 174,912,737 | -1.28% |
| 2023-11-23 | 12.55 | 12.76 | 12.15 | 12.53 | 12.53 | qfq | 22,357,747 | 277,006,970 | 0.56% |
| 2023-11-22 | 12.16 | 13.10 | 12.00 | 12.46 | 12.46 | qfq | 36,563,418 | 461,177,714 | 1.71% |
| 2023-11-21 | 11.90 | 12.60 | 11.77 | 12.25 | 12.25 | qfq | 25,330,944 | 309,359,310 | 2.94% |
| 2023-11-20 | 11.61 | 12.00 | 11.61 | 11.90 | 11.90 | qfq | 10,101,150 | 119,729,569 | 2.15% |
| 2023-11-17 | 11.52 | 11.67 | 11.47 | 11.65 | 11.65 | qfq | 7,807,000 | 90,415,690 | 1.66% |
| 2023-11-16 | 11.68 | 11.77 | 11.46 | 11.46 | 11.46 | qfq | 9,693,300 | 112,335,395 | -2.05% |
| 2023-11-15 | 11.80 | 11.89 | 11.65 | 11.70 | 11.70 | qfq | 11,992,300 | 140,643,380 | -0.59% |
| 2023-11-14 | 11.75 | 11.98 | 11.69 | 11.77 | 11.77 | qfq | 11,922,750 | 140,303,820 | 0.09% |
| 2023-11-13 | 11.82 | 11.94 | 11.61 | 11.76 | 11.76 | qfq | 16,895,817 | 198,623,259 | -0.51% |
| 2023-11-10 | 11.50 | 12.24 | 11.47 | 11.82 | 11.82 | qfq | 25,690,400 | 305,044,353 | 2.16% |
| 2023-11-09 | 11.50 | 12.17 | 11.48 | 11.57 | 11.57 | qfq | 14,555,300 | 170,744,298 | 0.17% |
| 2023-11-08 | 11.35 | 11.64 | 11.32 | 11.55 | 11.55 | qfq | 9,975,106 | 114,937,416 | 1.85% |
| 2023-11-07 | 11.49 | 11.53 | 11.29 | 11.34 | 11.34 | qfq | 8,732,589 | 99,341,542 | -1.39% |
| 2023-11-06 | 11.28 | 11.60 | 11.20 | 11.50 | 11.50 | qfq | 9,145,000 | 104,991,838 | 1.95% |
| 2023-11-03 | 11.21 | 11.46 | 11.19 | 11.28 | 11.28 | qfq | 6,741,400 | 76,315,666 | 0.00% |
| 2023-11-02 | 11.39 | 11.43 | 11.23 | 11.28 | 11.28 | qfq | 8,443,850 | 95,495,324 | -0.88% |
| 2023-11-01 | 11.24 | 11.60 | 11.24 | 11.38 | 11.38 | qfq | 10,860,000 | 123,672,536 | 1.07% |
| 2023-10-31 | 11.20 | 11.54 | 11.15 | 11.26 | 11.26 | qfq | 14,675,800 | 166,591,341 | 0.36% |
| 2023-10-30 | 10.89 | 11.36 | 10.75 | 11.22 | 11.22 | qfq | 16,101,650 | 179,953,111 | 3.03% |
| 2023-10-27 | 10.53 | 10.92 | 10.35 | 10.89 | 10.89 | qfq | 14,454,500 | 154,207,456 | 3.32% |
| 2023-10-26 | 10.98 | 11.03 | 10.47 | 10.54 | 10.54 | qfq | 19,076,350 | 202,233,613 | -3.74% |
| 2023-10-25 | 10.74 | 11.15 | 10.69 | 10.95 | 10.95 | qfq | 13,764,354 | 150,964,824 | 1.11% |
| 2023-10-24 | 10.33 | 11.07 | 10.31 | 10.83 | 10.83 | qfq | 16,936,400 | 181,493,253 | 6.18% |
| 2023-10-23 | 10.49 | 10.60 | 10.10 | 10.20 | 10.20 | qfq | 12,747,300 | 130,350,416 | -3.86% |
| 2023-10-20 | 10.57 | 11.01 | 10.52 | 10.61 | 10.61 | qfq | 15,042,047 | 161,155,560 | -0.93% |
| 2023-10-19 | 11.17 | 11.19 | 10.32 | 10.71 | 10.71 | qfq | 23,961,488 | 255,484,896 | -6.63% |
| 2023-10-18 | 12.00 | 12.01 | 11.26 | 11.47 | 11.47 | qfq | 27,522,460 | 317,473,059 | -6.82% |
| 2023-10-17 | 11.63 | 12.49 | 11.54 | 12.31 | 12.31 | qfq | 38,621,080 | 468,819,590 | 4.94% |
| 2023-10-16 | 11.81 | 12.28 | 11.60 | 11.73 | 11.73 | qfq | 29,830,600 | 356,248,642 | 1.21% |
| 2023-10-13 | 11.35 | 12.07 | 11.25 | 11.59 | 11.59 | qfq | 24,992,700 | 292,760,189 | 1.93% |
| 2023-10-12 | 11.41 | 11.59 | 11.26 | 11.37 | 11.37 | qfq | 10,900,300 | 124,279,204 | 0.18% |
| 2023-10-11 | 11.11 | 11.54 | 11.05 | 11.35 | 11.35 | qfq | 14,642,800 | 167,076,935 | 2.81% |
| 2023-10-10 | 11.34 | 11.35 | 11.00 | 11.04 | 11.04 | qfq | 8,455,000 | 93,822,333 | -2.13% |
| 2023-10-09 | 11.41 | 11.51 | 11.21 | 11.28 | 11.28 | qfq | 6,707,800 | 75,717,906 | -0.62% |
| 2023-09-28 | 11.45 | 11.70 | 11.33 | 11.35 | 11.35 | qfq | 10,399,400 | 119,340,417 | -0.70% |
| 2023-09-27 | 11.12 | 11.56 | 11.11 | 11.43 | 11.43 | qfq | 12,865,500 | 146,961,201 | 2.51% |
| 2023-09-26 | 11.37 | 11.37 | 11.14 | 11.15 | 11.15 | qfq | 6,522,100 | 73,180,309 | -2.02% |
| 2023-09-25 | 11.35 | 11.51 | 11.30 | 11.38 | 11.38 | qfq | 10,421,108 | 118,809,207 | 0.44% |
| 2023-09-22 | 11.10 | 11.35 | 10.94 | 11.33 | 11.33 | qfq | 9,489,800 | 106,151,555 | 1.43% |
| 2023-09-21 | 11.21 | 11.35 | 11.09 | 11.17 | 11.17 | qfq | 7,853,600 | 88,028,875 | -0.36% |
| 2023-09-20 | 11.18 | 11.45 | 11.04 | 11.21 | 11.21 | qfq | 10,297,300 | 115,780,466 | -0.88% |
| 2023-09-19 | 11.35 | 11.65 | 11.27 | 11.31 | 11.31 | qfq | 17,581,100 | 200,644,680 | -1.74% |
| 2023-09-18 | 11.34 | 11.52 | 11.17 | 11.51 | 11.51 | qfq | 17,741,502 | 201,727,617 | 2.40% |
| 2023-09-15 | 11.05 | 11.40 | 10.84 | 11.24 | 11.24 | qfq | 16,868,399 | 189,596,535 | 0.45% |
| 2023-09-14 | 11.07 | 11.58 | 11.02 | 11.19 | 11.19 | qfq | 21,441,400 | 241,367,599 | 0.45% |
| 2023-09-13 | 11.35 | 11.77 | 11.02 | 11.14 | 11.14 | qfq | 21,238,400 | 240,863,643 | -0.71% |
| 2023-09-12 | 11.08 | 11.40 | 11.08 | 11.22 | 11.22 | qfq | 14,876,400 | 167,489,213 | 0.54% |
| 2023-09-11 | 10.78 | 11.18 | 10.78 | 11.16 | 11.16 | qfq | 15,603,200 | 173,067,808 | 3.05% |
| 2023-09-08 | 10.83 | 10.95 | 10.68 | 10.83 | 10.83 | qfq | 10,729,200 | 116,157,673 | 0.19% |
| 2023-09-07 | 11.17 | 11.20 | 10.80 | 10.81 | 10.81 | qfq | 16,181,200 | 176,641,407 | -3.22% |
| 2023-09-06 | 11.10 | 11.18 | 11.01 | 11.17 | 11.17 | qfq | 12,079,438 | 133,946,060 | 0.63% |
| 2023-09-05 | 11.24 | 11.32 | 11.01 | 11.10 | 11.10 | qfq | 14,128,900 | 157,048,736 | -1.77% |
| 2023-09-04 | 11.08 | 11.32 | 10.97 | 11.30 | 11.30 | qfq | 21,013,899 | 234,470,018 | 0.44% |
| 2023-09-01 | 11.63 | 11.65 | 11.11 | 11.25 | 11.25 | qfq | 33,512,499 | 378,667,059 | -6.41% |
| 2023-08-31 | 11.25 | 12.44 | 11.07 | 12.02 | 12.02 | qfq | 53,024,409 | 624,455,933 | 6.28% |
| 2023-08-30 | 11.22 | 11.54 | 11.15 | 11.31 | 11.31 | qfq | 22,876,850 | 259,036,828 | -0.44% |
| 2023-08-29 | 10.95 | 11.39 | 10.90 | 11.36 | 11.36 | qfq | 21,195,300 | 238,172,926 | 2.43% |
| 2023-08-28 | 11.56 | 11.59 | 11.01 | 11.09 | 11.09 | qfq | 21,742,392 | 244,506,682 | -0.63% |
| 2023-08-25 | 11.33 | 11.55 | 11.02 | 11.16 | 11.16 | qfq | 22,469,642 | 253,652,095 | -2.87% |
| 2023-08-24 | 11.31 | 11.82 | 10.98 | 11.49 | 11.49 | qfq | 33,532,973 | 379,973,810 | -0.17% |
| 2023-08-23 | 11.70 | 12.33 | 11.49 | 11.51 | 11.51 | qfq | 36,722,616 | 436,093,951 | -1.96% |
| 2023-08-22 | 12.11 | 12.23 | 11.40 | 11.74 | 11.74 | qfq | 37,921,779 | 444,673,655 | -4.40% |
| 2023-08-21 | 12.30 | 12.61 | 11.98 | 12.28 | 12.28 | qfq | 35,582,113 | 437,854,796 | -2.54% |
| 2023-08-18 | 13.93 | 13.99 | 12.60 | 12.60 | 12.60 | qfq | 52,108,668 | 676,877,373 | -10.00% |
| 2023-08-17 | 13.80 | 14.95 | 13.13 | 14.00 | 14.00 | qfq | 58,908,201 | 824,127,056 | -2.78% |
| 2023-08-16 | 14.44 | 15.53 | 13.94 | 14.40 | 14.40 | qfq | 61,813,064 | 910,163,908 | -2.83% |
| 2023-08-15 | 14.43 | 15.48 | 13.99 | 14.82 | 14.82 | qfq | 68,758,933 | 1,014,758,343 | -0.40% |
| 2023-08-14 | 15.65 | 15.98 | 14.77 | 14.88 | 14.88 | qfq | 78,658,301 | 1,206,456,889 | 2.41% |
| 2023-08-11 | 14.05 | 14.53 | 13.72 | 14.53 | 14.53 | qfq | 26,645,314 | 380,378,297 | 9.99% |
| 2023-08-10 | 13.21 | 13.21 | 12.95 | 13.21 | 13.21 | qfq | 20,625,053 | 272,282,234 | 9.99% |
| 2023-08-09 | 11.49 | 12.01 | 11.38 | 12.01 | 12.01 | qfq | 31,203,211 | 370,817,133 | 9.98% |
| 2023-08-08 | 9.93 | 10.92 | 9.85 | 10.92 | 10.92 | qfq | 15,297,540 | 160,049,728 | 9.97% |
| 2023-08-07 | 10.21 | 10.22 | 9.87 | 9.93 | 9.93 | qfq | 8,064,158 | 80,179,893 | -2.55% |
| 2023-08-04 | 10.65 | 10.66 | 10.11 | 10.19 | 10.19 | qfq | 14,816,944 | 152,454,139 | -3.87% |
| 2023-08-03 | 10.84 | 11.04 | 10.52 | 10.60 | 10.60 | qfq | 16,867,850 | 181,930,516 | -1.40% |
| 2023-08-02 | 10.89 | 11.19 | 10.60 | 10.75 | 10.75 | qfq | 20,698,603 | 223,624,392 | -2.27% |
| 2023-08-01 | 10.90 | 11.90 | 10.70 | 11.00 | 11.00 | qfq | 33,094,965 | 371,563,042 | 1.66% |
| 2023-07-31 | 10.72 | 11.26 | 10.50 | 10.82 | 10.82 | qfq | 31,899,086 | 345,570,343 | 2.85% |
| 2023-07-28 | 9.64 | 10.52 | 9.55 | 10.52 | 10.52 | qfq | 18,977,884 | 193,993,561 | 10.04% |
| 2023-07-27 | 9.58 | 9.70 | 9.47 | 9.56 | 9.56 | qfq | 3,520,050 | 33,715,171 | 0.63% |
| 2023-07-26 | 9.39 | 9.50 | 9.35 | 9.50 | 9.50 | qfq | 2,420,525 | 22,914,818 | 0.64% |
| 2023-07-25 | 9.45 | 9.47 | 9.33 | 9.44 | 9.44 | qfq | 2,239,300 | 21,039,533 | 0.43% |
| 2023-07-24 | 9.29 | 9.40 | 9.27 | 9.40 | 9.40 | qfq | 2,259,400 | 21,162,081 | 1.29% |
| 2023-07-21 | 9.25 | 9.32 | 9.21 | 9.28 | 9.28 | qfq | 1,880,350 | 17,448,089 | 0.76% |
| 2023-07-20 | 9.24 | 9.32 | 9.20 | 9.21 | 9.21 | qfq | 1,837,800 | 17,014,858 | -0.65% |
| 2023-07-19 | 9.18 | 9.30 | 9.18 | 9.27 | 9.27 | qfq | 1,610,900 | 14,911,515 | 0.54% |
| 2023-07-18 | 9.27 | 9.28 | 9.17 | 9.22 | 9.22 | qfq | 1,914,500 | 17,655,257 | -0.43% |
| 2023-07-17 | 9.21 | 9.28 | 9.15 | 9.26 | 9.26 | qfq | 1,873,950 | 17,257,175 | 0.11% |