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
中持股份603903.SH
最近收盘价13.742026-07-17
最近交易日2026-07-17
成交量（股）15,109,268
成交额（元）212,612,957
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-28 | 2024-06-03 | cash_dividend | 0.192 | — | — | — | 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 | 14.06 | 14.44 | 13.58 | 13.74 | 13.74 | qfq | 15,109,268 | 212,612,957 | -2.55% |
| 2026-07-16 | 14.05 | 14.64 | 14.00 | 14.10 | 14.10 | qfq | 11,666,360 | 166,175,084 | -2.42% |
| 2026-07-15 | 15.17 | 15.54 | 13.96 | 14.45 | 14.45 | qfq | 19,996,688 | 293,790,850 | -6.77% |
| 2026-07-14 | 15.21 | 15.91 | 15.00 | 15.50 | 15.50 | qfq | 16,151,208 | 248,666,493 | 1.71% |
| 2026-07-13 | 15.92 | 16.26 | 15.10 | 15.24 | 15.24 | qfq | 16,667,490 | 258,156,065 | -4.27% |
| 2026-07-10 | 15.88 | 16.50 | 15.60 | 15.92 | 15.92 | qfq | 17,983,510 | 288,973,748 | -1.42% |
| 2026-07-09 | 15.93 | 16.30 | 15.15 | 16.15 | 16.15 | qfq | 22,462,818 | 354,143,618 | 1.96% |
| 2026-07-08 | 15.90 | 16.60 | 14.99 | 15.84 | 15.84 | qfq | 27,664,894 | 438,476,264 | 0.13% |
| 2026-07-07 | 15.59 | 16.18 | 15.20 | 15.82 | 15.82 | qfq | 32,064,740 | 506,261,599 | 1.61% |
| 2026-07-06 | 14.85 | 15.57 | 14.64 | 15.57 | 15.57 | qfq | 40,412,479 | 620,088,454 | 10.04% |
| 2026-07-03 | 13.08 | 14.40 | 13.08 | 14.15 | 14.15 | qfq | 27,609,362 | 385,900,385 | 8.10% |
| 2026-07-02 | 13.29 | 13.54 | 13.01 | 13.09 | 13.09 | qfq | 11,705,763 | 154,933,085 | -3.25% |
| 2026-07-01 | 13.49 | 14.10 | 13.25 | 13.53 | 13.53 | qfq | 18,214,866 | 248,612,790 | 0.30% |
| 2026-06-30 | 13.10 | 13.50 | 12.78 | 13.49 | 13.49 | qfq | 16,789,264 | 222,604,908 | 3.37% |
| 2026-06-29 | 13.18 | 13.78 | 12.86 | 13.05 | 13.05 | qfq | 27,955,773 | 368,859,053 | 1.64% |
| 2026-06-26 | 11.63 | 12.84 | 11.61 | 12.84 | 12.84 | qfq | 15,702,952 | 198,460,639 | 10.03% |
| 2026-06-25 | 11.95 | 11.99 | 11.49 | 11.67 | 11.67 | qfq | 7,248,125 | 84,812,550 | -2.83% |
| 2026-06-24 | 11.32 | 12.32 | 10.86 | 12.01 | 12.01 | qfq | 12,828,447 | 147,917,319 | 5.72% |
| 2026-06-23 | 11.19 | 11.66 | 11.15 | 11.36 | 11.36 | qfq | 5,002,064 | 56,931,955 | 0.89% |
| 2026-06-22 | 11.65 | 11.65 | 11.01 | 11.26 | 11.26 | qfq | 8,016,360 | 89,706,837 | -3.35% |
| 2026-06-18 | 11.74 | 11.84 | 11.40 | 11.65 | 11.65 | qfq | 5,597,304 | 65,298,874 | -0.68% |
| 2026-06-17 | 12.21 | 12.45 | 11.68 | 11.73 | 11.73 | qfq | 8,347,500 | 99,898,861 | -4.40% |
| 2026-06-16 | 12.10 | 12.37 | 11.76 | 12.27 | 12.27 | qfq | 8,961,576 | 108,308,254 | 0.90% |
| 2026-06-15 | 11.63 | 12.57 | 11.61 | 12.16 | 12.16 | qfq | 10,483,794 | 127,307,473 | 4.83% |
| 2026-06-12 | 11.71 | 11.95 | 11.33 | 11.60 | 11.60 | qfq | 6,577,906 | 76,771,813 | -0.26% |
| 2026-06-11 | 11.65 | 11.75 | 11.40 | 11.63 | 11.63 | qfq | 5,103,592 | 58,899,348 | -0.43% |
| 2026-06-10 | 11.94 | 12.02 | 11.59 | 11.68 | 11.68 | qfq | 6,097,000 | 71,592,609 | -2.26% |
| 2026-06-09 | 12.08 | 12.42 | 11.84 | 11.95 | 11.95 | qfq | 7,594,812 | 91,835,001 | -0.17% |
| 2026-06-08 | 12.34 | 12.44 | 11.82 | 11.97 | 11.97 | qfq | 8,324,020 | 100,621,104 | -3.16% |
| 2026-06-05 | 12.26 | 12.78 | 12.17 | 12.36 | 12.36 | qfq | 15,104,472 | 187,719,930 | 0.32% |
| 2026-06-04 | 11.19 | 12.32 | 11.19 | 12.32 | 12.32 | qfq | 13,636,624 | 163,050,684 | 10.00% |
| 2026-06-03 | 11.29 | 11.34 | 11.11 | 11.20 | 11.20 | qfq | 4,428,876 | 49,651,830 | -0.80% |
| 2026-06-02 | 11.66 | 11.66 | 11.22 | 11.29 | 11.29 | qfq | 5,144,640 | 58,302,141 | -2.34% |
| 2026-06-01 | 10.83 | 11.73 | 10.81 | 11.56 | 11.56 | qfq | 8,934,064 | 102,336,028 | 5.38% |
| 2026-05-29 | 11.72 | 11.73 | 10.89 | 10.97 | 10.97 | qfq | 10,264,112 | 114,921,950 | -5.35% |
| 2026-05-28 | 11.43 | 11.64 | 11.24 | 11.59 | 11.59 | qfq | 6,231,640 | 71,544,478 | 1.76% |
| 2026-05-27 | 11.74 | 11.79 | 11.30 | 11.39 | 11.39 | qfq | 8,184,156 | 93,925,392 | -3.47% |
| 2026-05-26 | 12.22 | 12.22 | 11.60 | 11.80 | 11.80 | qfq | 11,661,700 | 137,400,543 | -4.30% |
| 2026-05-25 | 12.85 | 12.91 | 11.88 | 12.33 | 12.33 | qfq | 16,285,736 | 200,806,296 | -3.37% |
| 2026-05-22 | 13.05 | 13.45 | 12.55 | 12.76 | 12.76 | qfq | 15,033,972 | 193,177,002 | -2.30% |
| 2026-05-21 | 13.75 | 14.12 | 12.93 | 13.06 | 13.06 | qfq | 18,644,510 | 253,534,318 | -5.98% |
| 2026-05-20 | 13.70 | 14.44 | 13.17 | 13.89 | 13.89 | qfq | 18,507,024 | 255,935,605 | -1.84% |
| 2026-05-19 | 14.44 | 14.44 | 13.74 | 14.15 | 14.15 | qfq | 21,181,046 | 296,676,819 | -2.95% |
| 2026-05-18 | 13.51 | 15.05 | 13.48 | 14.58 | 14.58 | qfq | 30,832,362 | 434,353,788 | 5.58% |
| 2026-05-15 | 13.66 | 14.20 | 13.17 | 13.81 | 13.81 | qfq | 34,387,732 | 473,552,365 | 1.17% |
| 2026-05-14 | 12.44 | 13.65 | 12.10 | 13.65 | 13.65 | qfq | 27,216,010 | 356,186,742 | 9.99% |
| 2026-05-13 | 12.13 | 12.59 | 12.00 | 12.41 | 12.41 | qfq | 10,044,159 | 124,298,102 | 2.56% |
| 2026-05-12 | 12.54 | 12.56 | 12.05 | 12.10 | 12.10 | qfq | 10,270,000 | 125,561,182 | -4.20% |
| 2026-05-11 | 12.49 | 12.72 | 12.39 | 12.63 | 12.63 | qfq | 12,834,983 | 161,226,970 | 1.28% |
| 2026-05-08 | 12.19 | 12.74 | 12.13 | 12.47 | 12.47 | qfq | 12,952,754 | 160,907,691 | 2.47% |
| 2026-05-07 | 12.40 | 12.56 | 12.13 | 12.17 | 12.17 | qfq | 10,557,176 | 129,778,896 | -1.85% |
| 2026-05-06 | 12.40 | 12.70 | 12.28 | 12.40 | 12.40 | qfq | 11,379,840 | 141,601,897 | 1.31% |
| 2026-04-30 | 12.15 | 12.80 | 12.04 | 12.24 | 12.24 | qfq | 13,273,364 | 163,744,788 | 3.55% |
| 2026-04-29 | 11.82 | 12.04 | 11.68 | 11.82 | 11.82 | qfq | 6,787,005 | 80,684,329 | 0.00% |
| 2026-04-28 | 12.08 | 12.21 | 11.82 | 11.82 | 11.82 | qfq | 7,285,686 | 87,114,883 | -2.96% |
| 2026-04-27 | 12.49 | 12.49 | 11.80 | 12.18 | 12.18 | qfq | 8,605,733 | 104,130,569 | -1.93% |
| 2026-04-24 | 12.62 | 12.77 | 12.28 | 12.42 | 12.42 | qfq | 11,518,428 | 143,562,123 | -1.74% |
| 2026-04-23 | 13.30 | 13.58 | 12.64 | 12.64 | 12.64 | qfq | 21,780,744 | 282,920,493 | -2.02% |
| 2026-04-22 | 11.74 | 12.90 | 11.60 | 12.90 | 12.90 | qfq | 12,731,543 | 158,976,081 | 9.97% |
| 2026-04-21 | 11.71 | 11.79 | 11.58 | 11.73 | 11.73 | qfq | 3,239,800 | 37,757,586 | 0.00% |
| 2026-04-20 | 11.78 | 11.80 | 11.57 | 11.73 | 11.73 | qfq | 3,533,016 | 41,306,457 | -0.59% |
| 2026-04-17 | 11.87 | 11.91 | 11.71 | 11.80 | 11.80 | qfq | 2,638,092 | 31,121,389 | -0.76% |
| 2026-04-16 | 11.88 | 11.93 | 11.72 | 11.89 | 11.89 | qfq | 2,746,588 | 32,528,396 | 0.25% |
| 2026-04-15 | 12.28 | 12.28 | 11.84 | 11.86 | 11.86 | qfq | 4,070,676 | 48,532,437 | -1.82% |
| 2026-04-14 | 11.83 | 12.12 | 11.52 | 12.08 | 12.08 | qfq | 7,251,016 | 85,419,053 | 2.46% |
| 2026-04-13 | 11.88 | 11.88 | 11.57 | 11.79 | 11.79 | qfq | 6,554,500 | 76,778,317 | -1.34% |
| 2026-04-10 | 11.48 | 12.36 | 11.47 | 11.95 | 11.95 | qfq | 9,522,876 | 113,853,185 | 4.55% |
| 2026-04-09 | 11.69 | 11.90 | 11.38 | 11.43 | 11.43 | qfq | 4,706,140 | 54,461,849 | -2.39% |
| 2026-04-08 | 11.52 | 11.73 | 11.42 | 11.71 | 11.71 | qfq | 3,653,340 | 42,318,539 | 3.35% |
| 2026-04-07 | 11.21 | 11.48 | 11.07 | 11.33 | 11.33 | qfq | 4,068,720 | 46,100,349 | 1.61% |
| 2026-04-03 | 11.45 | 11.69 | 11.00 | 11.15 | 11.15 | qfq | 4,326,656 | 48,794,855 | -0.98% |
| 2026-04-02 | 11.48 | 11.51 | 11.13 | 11.26 | 11.26 | qfq | 3,550,296 | 40,049,653 | -2.00% |
| 2026-04-01 | 11.71 | 11.75 | 11.31 | 11.49 | 11.49 | qfq | 4,226,096 | 48,381,292 | 0.70% |
| 2026-03-31 | 11.66 | 11.92 | 11.36 | 11.41 | 11.41 | qfq | 4,443,000 | 51,546,953 | -3.22% |
| 2026-03-30 | 11.35 | 11.91 | 11.23 | 11.79 | 11.79 | qfq | 5,536,700 | 64,431,218 | 3.42% |
| 2026-03-27 | 11.15 | 11.42 | 11.06 | 11.40 | 11.40 | qfq | 3,872,000 | 43,805,802 | 2.06% |
| 2026-03-26 | 11.46 | 11.53 | 11.00 | 11.17 | 11.17 | qfq | 4,012,396 | 45,094,441 | -2.79% |
| 2026-03-25 | 11.39 | 11.60 | 11.26 | 11.49 | 11.49 | qfq | 3,303,980 | 37,968,092 | 0.88% |
| 2026-03-24 | 10.99 | 11.46 | 10.86 | 11.39 | 11.39 | qfq | 6,537,784 | 72,896,006 | 6.55% |
| 2026-03-23 | 11.20 | 11.20 | 10.60 | 10.69 | 10.69 | qfq | 5,942,756 | 64,828,889 | -5.31% |
| 2026-03-20 | 11.56 | 11.65 | 11.20 | 11.29 | 11.29 | qfq | 3,798,988 | 43,308,620 | -1.91% |
| 2026-03-19 | 11.74 | 11.78 | 11.44 | 11.51 | 11.51 | qfq | 3,209,400 | 37,109,231 | -2.54% |
| 2026-03-18 | 11.73 | 11.85 | 11.60 | 11.81 | 11.81 | qfq | 2,375,497 | 27,819,149 | 1.20% |
| 2026-03-17 | 12.02 | 12.11 | 11.64 | 11.67 | 11.67 | qfq | 2,695,280 | 31,900,204 | -3.15% |
| 2026-03-16 | 11.66 | 12.06 | 11.65 | 12.05 | 12.05 | qfq | 3,311,584 | 39,474,726 | 1.01% |
| 2026-03-13 | 12.02 | 12.21 | 11.92 | 11.93 | 11.93 | qfq | 3,215,756 | 38,784,386 | -0.67% |
| 2026-03-12 | 12.27 | 12.30 | 11.96 | 12.01 | 12.01 | qfq | 4,182,465 | 50,590,590 | -2.36% |
| 2026-03-11 | 12.50 | 12.58 | 12.30 | 12.30 | 12.30 | qfq | 2,699,000 | 33,528,513 | -1.84% |
| 2026-03-10 | 12.54 | 12.55 | 12.37 | 12.53 | 12.53 | qfq | 3,629,700 | 45,332,413 | 1.54% |
| 2026-03-09 | 12.40 | 12.48 | 12.12 | 12.34 | 12.34 | qfq | 3,930,200 | 48,206,410 | -1.20% |
| 2026-03-06 | 11.92 | 12.55 | 11.92 | 12.49 | 12.49 | qfq | 5,297,470 | 65,588,328 | 3.48% |
| 2026-03-05 | 12.09 | 12.23 | 12.02 | 12.07 | 12.07 | qfq | 3,348,848 | 40,530,171 | 0.17% |
| 2026-03-04 | 11.90 | 12.14 | 11.70 | 12.05 | 12.05 | qfq | 4,931,900 | 58,690,026 | 0.84% |
| 2026-03-03 | 12.36 | 12.44 | 11.92 | 11.95 | 11.95 | qfq | 5,456,600 | 66,204,621 | -2.92% |
| 2026-03-02 | 12.95 | 12.99 | 12.25 | 12.31 | 12.31 | qfq | 9,237,612 | 115,524,027 | -6.39% |
| 2026-02-27 | 12.79 | 13.15 | 12.75 | 13.15 | 13.15 | qfq | 7,000,452 | 90,873,243 | 2.57% |
| 2026-02-26 | 12.68 | 12.97 | 12.65 | 12.82 | 12.82 | qfq | 5,957,532 | 76,310,555 | 0.94% |
| 2026-02-25 | 12.68 | 12.74 | 12.62 | 12.70 | 12.70 | qfq | 3,734,240 | 47,343,226 | 0.08% |
| 2026-02-24 | 12.52 | 12.73 | 12.52 | 12.69 | 12.69 | qfq | 4,825,440 | 61,104,997 | 1.68% |
| 2026-02-13 | 12.35 | 12.55 | 12.23 | 12.48 | 12.48 | qfq | 4,465,032 | 55,647,197 | 1.55% |
| 2026-02-12 | 12.49 | 12.55 | 12.23 | 12.29 | 12.29 | qfq | 4,273,400 | 52,626,467 | -1.60% |
| 2026-02-11 | 12.53 | 12.58 | 12.28 | 12.49 | 12.49 | qfq | 4,648,424 | 57,801,602 | 0.16% |
| 2026-02-10 | 12.54 | 12.63 | 12.46 | 12.47 | 12.47 | qfq | 2,622,196 | 32,802,018 | -0.64% |
| 2026-02-09 | 12.55 | 12.64 | 12.41 | 12.55 | 12.55 | qfq | 3,674,340 | 46,123,059 | 1.13% |
| 2026-02-06 | 12.22 | 12.47 | 12.13 | 12.41 | 12.41 | qfq | 4,392,500 | 54,272,678 | 1.72% |
| 2026-02-05 | 12.25 | 12.38 | 12.18 | 12.20 | 12.20 | qfq | 3,094,600 | 37,946,363 | -1.05% |
| 2026-02-04 | 12.18 | 12.44 | 12.12 | 12.33 | 12.33 | qfq | 4,936,881 | 60,756,264 | 0.98% |
| 2026-02-03 | 12.46 | 12.46 | 12.03 | 12.21 | 12.21 | qfq | 4,799,817 | 58,506,729 | 0.33% |
| 2026-02-02 | 12.29 | 12.53 | 12.16 | 12.17 | 12.17 | qfq | 5,329,360 | 65,783,264 | -1.30% |
| 2026-01-30 | 11.90 | 12.38 | 11.88 | 12.33 | 12.33 | qfq | 7,366,292 | 89,782,574 | 2.92% |
| 2026-01-29 | 12.09 | 12.25 | 11.95 | 11.98 | 11.98 | qfq | 6,494,472 | 78,357,523 | -1.88% |
| 2026-01-28 | 12.40 | 12.57 | 12.15 | 12.21 | 12.21 | qfq | 5,744,764 | 70,676,432 | -1.29% |
| 2026-01-27 | 12.54 | 12.58 | 12.12 | 12.37 | 12.37 | qfq | 7,165,477 | 88,377,800 | -1.43% |
| 2026-01-26 | 13.01 | 13.02 | 12.45 | 12.55 | 12.55 | qfq | 11,156,512 | 141,410,603 | -5.35% |
| 2026-01-23 | 13.00 | 13.29 | 12.90 | 13.26 | 13.26 | qfq | 8,311,400 | 109,427,434 | 2.08% |
| 2026-01-22 | 13.06 | 13.09 | 12.83 | 12.99 | 12.99 | qfq | 7,485,304 | 96,804,839 | 0.93% |
| 2026-01-21 | 13.19 | 13.25 | 12.81 | 12.87 | 12.87 | qfq | 7,935,652 | 102,606,428 | -2.94% |
| 2026-01-20 | 12.90 | 13.74 | 12.85 | 13.26 | 13.26 | qfq | 17,079,812 | 227,880,023 | 2.47% |
| 2026-01-19 | 12.59 | 13.07 | 12.54 | 12.94 | 12.94 | qfq | 13,917,684 | 178,615,471 | 2.70% |
| 2026-01-16 | 12.60 | 12.70 | 12.45 | 12.60 | 12.60 | qfq | 5,984,756 | 75,123,059 | -0.24% |
| 2026-01-15 | 12.74 | 12.84 | 12.56 | 12.63 | 12.63 | qfq | 6,606,608 | 83,562,314 | -0.63% |
| 2026-01-14 | 12.73 | 12.90 | 12.55 | 12.71 | 12.71 | qfq | 8,735,364 | 111,170,222 | 0.47% |
| 2026-01-13 | 12.86 | 13.00 | 12.63 | 12.65 | 12.65 | qfq | 10,261,928 | 131,411,623 | -1.09% |
| 2026-01-12 | 12.90 | 12.90 | 12.49 | 12.79 | 12.79 | qfq | 12,661,776 | 160,616,392 | -0.78% |
| 2026-01-09 | 13.45 | 13.46 | 12.85 | 12.89 | 12.89 | qfq | 16,327,492 | 212,876,595 | -4.52% |
| 2026-01-08 | 12.62 | 13.75 | 12.58 | 13.50 | 13.50 | qfq | 17,528,897 | 232,985,949 | 6.47% |
| 2026-01-07 | 13.22 | 13.42 | 12.54 | 12.68 | 12.68 | qfq | 20,633,896 | 267,072,759 | -6.97% |
| 2026-01-06 | 15.00 | 15.58 | 13.00 | 13.63 | 13.63 | qfq | 22,230,640 | 310,946,146 | -3.81% |
| 2026-01-05 | 14.61 | 14.65 | 14.05 | 14.17 | 14.17 | qfq | 10,108,496 | 144,060,230 | -2.61% |
| 2025-12-31 | 14.37 | 14.61 | 14.02 | 14.55 | 14.55 | qfq | 8,607,620 | 123,568,754 | 3.26% |
| 2025-12-30 | 13.95 | 14.34 | 13.92 | 14.09 | 14.09 | qfq | 7,056,992 | 99,941,114 | 1.22% |
| 2025-12-29 | 14.36 | 14.36 | 13.86 | 13.92 | 13.92 | qfq | 8,477,336 | 118,703,399 | -3.06% |
| 2025-12-26 | 14.40 | 14.84 | 14.30 | 14.36 | 14.36 | qfq | 5,444,119 | 78,733,466 | -0.07% |
| 2025-12-25 | 14.55 | 14.61 | 14.29 | 14.37 | 14.37 | qfq | 5,935,148 | 85,426,690 | -1.24% |
| 2025-12-24 | 14.39 | 14.67 | 14.10 | 14.55 | 14.55 | qfq | 5,870,544 | 84,752,154 | 1.18% |
| 2025-12-23 | 14.87 | 14.87 | 14.35 | 14.38 | 14.38 | qfq | 5,900,968 | 85,901,017 | -2.24% |
| 2025-12-22 | 15.64 | 15.69 | 14.67 | 14.71 | 14.71 | qfq | 15,158,900 | 226,859,702 | -6.25% |
| 2025-12-19 | 15.30 | 15.74 | 14.98 | 15.69 | 15.69 | qfq | 7,935,368 | 121,765,919 | 2.55% |
| 2025-12-18 | 14.67 | 15.82 | 14.58 | 15.30 | 15.30 | qfq | 11,697,480 | 180,800,332 | 3.03% |
| 2025-12-17 | 15.00 | 15.20 | 14.45 | 14.85 | 14.85 | qfq | 7,011,196 | 103,303,409 | -1.79% |
| 2025-12-16 | 14.77 | 15.67 | 14.57 | 15.12 | 15.12 | qfq | 11,193,008 | 170,481,779 | 3.00% |
| 2025-12-15 | 14.79 | 15.29 | 14.44 | 14.68 | 14.68 | qfq | 6,001,344 | 89,278,257 | -0.81% |
| 2025-12-12 | 15.32 | 15.39 | 14.79 | 14.80 | 14.80 | qfq | 7,218,100 | 107,981,619 | -3.83% |
| 2025-12-11 | 15.14 | 15.82 | 15.01 | 15.39 | 15.39 | qfq | 7,483,016 | 115,859,632 | 1.65% |
| 2025-12-10 | 15.40 | 15.54 | 14.84 | 15.14 | 15.14 | qfq | 7,246,920 | 110,041,918 | -1.24% |
| 2025-12-09 | 15.64 | 15.77 | 15.16 | 15.33 | 15.33 | qfq | 6,203,148 | 95,290,453 | -1.98% |
| 2025-12-08 | 15.16 | 15.88 | 15.16 | 15.64 | 15.64 | qfq | 6,310,316 | 98,525,523 | 0.06% |
| 2025-12-05 | 15.80 | 15.89 | 15.23 | 15.63 | 15.63 | qfq | 8,206,264 | 127,522,684 | -0.76% |
| 2025-12-04 | 16.24 | 16.38 | 15.64 | 15.75 | 15.75 | qfq | 8,059,672 | 127,791,089 | -2.90% |
| 2025-12-03 | 16.83 | 17.10 | 15.90 | 16.22 | 16.22 | qfq | 10,676,544 | 174,638,359 | -3.97% |
| 2025-12-02 | 17.18 | 17.24 | 16.78 | 16.89 | 16.89 | qfq | 7,744,602 | 131,347,322 | -2.20% |
| 2025-12-01 | 17.00 | 17.74 | 16.58 | 17.27 | 17.27 | qfq | 14,001,016 | 240,314,271 | 0.47% |
| 2025-11-28 | 16.18 | 17.23 | 16.00 | 17.19 | 17.19 | qfq | 14,354,188 | 237,306,924 | 6.90% |
| 2025-11-27 | 16.39 | 16.73 | 16.08 | 16.08 | 16.08 | qfq | 12,253,764 | 200,927,136 | -3.60% |
| 2025-11-26 | 16.32 | 17.15 | 16.15 | 16.68 | 16.68 | qfq | 18,958,793 | 313,553,929 | 1.34% |
| 2025-11-25 | 15.00 | 16.50 | 15.00 | 16.46 | 16.46 | qfq | 27,210,938 | 442,655,758 | 9.73% |
| 2025-11-24 | 15.39 | 15.66 | 14.50 | 15.00 | 15.00 | qfq | 10,707,209 | 161,545,018 | -3.54% |
| 2025-11-21 | 16.00 | 16.34 | 15.00 | 15.55 | 15.55 | qfq | 14,004,432 | 219,649,461 | -4.83% |
| 2025-11-20 | 15.66 | 16.34 | 15.46 | 16.34 | 16.34 | qfq | 16,406,495 | 262,368,410 | 4.41% |
| 2025-11-19 | 14.89 | 16.13 | 14.80 | 15.65 | 15.65 | qfq | 16,827,440 | 259,050,500 | 5.53% |
| 2025-11-18 | 15.16 | 15.16 | 14.71 | 14.83 | 14.83 | qfq | 6,628,688 | 98,411,999 | -2.50% |
| 2025-11-17 | 15.25 | 15.68 | 14.76 | 15.21 | 15.21 | qfq | 11,634,927 | 176,919,162 | -0.52% |
| 2025-11-14 | 14.27 | 15.48 | 14.17 | 15.29 | 15.29 | qfq | 15,316,088 | 229,907,062 | 7.22% |
| 2025-11-13 | 14.16 | 14.72 | 13.84 | 14.26 | 14.26 | qfq | 10,280,908 | 147,837,059 | 2.00% |
| 2025-11-12 | 14.15 | 14.37 | 13.96 | 13.98 | 13.98 | qfq | 4,722,400 | 66,343,418 | -1.20% |
| 2025-11-11 | 14.17 | 14.38 | 13.98 | 14.15 | 14.15 | qfq | 5,809,972 | 82,264,665 | 0.07% |
| 2025-11-10 | 14.15 | 14.55 | 14.10 | 14.14 | 14.14 | qfq | 7,622,980 | 108,656,158 | -0.70% |
| 2025-11-07 | 14.48 | 14.48 | 14.14 | 14.24 | 14.24 | qfq | 6,787,880 | 96,842,074 | -0.49% |
| 2025-11-06 | 14.77 | 14.92 | 14.21 | 14.31 | 14.31 | qfq | 11,027,628 | 159,055,767 | -3.44% |
| 2025-11-05 | 14.83 | 14.99 | 14.39 | 14.82 | 14.82 | qfq | 10,863,900 | 159,026,887 | -0.67% |
| 2025-11-04 | 15.26 | 15.70 | 14.82 | 14.92 | 14.92 | qfq | 12,229,444 | 184,105,490 | -2.23% |
| 2025-11-03 | 15.00 | 15.47 | 14.45 | 15.26 | 15.26 | qfq | 25,603,304 | 382,995,944 | 1.87% |
| 2025-10-31 | 14.10 | 14.98 | 14.09 | 14.98 | 14.98 | qfq | 10,761,386 | 158,603,482 | 9.99% |
| 2025-10-30 | 14.13 | 14.19 | 13.40 | 13.62 | 13.62 | qfq | 15,173,847 | 209,032,762 | -3.40% |
| 2025-10-29 | 14.45 | 14.80 | 14.02 | 14.10 | 14.10 | qfq | 18,762,120 | 268,954,561 | -2.42% |
| 2025-10-28 | 13.60 | 14.65 | 13.60 | 14.45 | 14.45 | qfq | 24,178,433 | 342,051,029 | 0.35% |
| 2025-10-27 | 17.60 | 17.60 | 14.40 | 14.40 | 14.40 | qfq | 43,285,880 | 668,216,922 | -10.00% |
| 2025-10-24 | 16.70 | 16.94 | 15.35 | 16.00 | 16.00 | qfq | 23,775,607 | 383,092,717 | -3.44% |
| 2025-10-23 | 15.90 | 16.79 | 15.72 | 16.57 | 16.57 | qfq | 22,960,336 | 374,979,318 | 3.82% |
| 2025-10-22 | 15.68 | 16.43 | 15.18 | 15.96 | 15.96 | qfq | 21,013,032 | 331,517,015 | 3.17% |
| 2025-10-21 | 14.84 | 15.65 | 14.84 | 15.47 | 15.47 | qfq | 21,515,365 | 329,309,892 | 3.27% |
| 2025-10-20 | 14.08 | 15.07 | 14.00 | 14.98 | 14.98 | qfq | 25,595,856 | 377,305,897 | 5.34% |
| 2025-10-17 | 14.77 | 15.02 | 14.04 | 14.22 | 14.22 | qfq | 27,560,600 | 398,069,905 | -2.94% |
| 2025-10-16 | 14.85 | 15.69 | 14.45 | 14.65 | 14.65 | qfq | 35,823,064 | 539,573,892 | -2.14% |
| 2025-10-15 | 14.63 | 15.36 | 14.16 | 14.97 | 14.97 | qfq | 39,721,605 | 585,494,694 | 2.18% |
| 2025-10-14 | 13.94 | 14.65 | 13.36 | 14.65 | 14.65 | qfq | 39,971,057 | 579,582,172 | 9.98% |
| 2025-10-13 | 12.01 | 13.32 | 12.01 | 13.32 | 13.32 | qfq | 14,630,641 | 191,817,554 | 9.99% |
| 2025-10-10 | 12.08 | 12.13 | 11.80 | 12.11 | 12.11 | qfq | 8,984,324 | 107,594,125 | 1.17% |
| 2025-10-09 | 12.25 | 12.40 | 11.80 | 11.97 | 11.97 | qfq | 13,885,252 | 168,247,357 | -2.21% |
| 2025-09-30 | 12.20 | 12.53 | 12.00 | 12.24 | 12.24 | qfq | 11,693,446 | 143,448,291 | 0.33% |
| 2025-09-29 | 11.55 | 12.42 | 11.42 | 12.20 | 12.20 | qfq | 15,738,604 | 191,030,675 | 4.27% |
| 2025-09-26 | 11.52 | 12.00 | 11.21 | 11.70 | 11.70 | qfq | 12,562,617 | 146,045,577 | 0.09% |
| 2025-09-25 | 11.36 | 12.13 | 11.36 | 11.69 | 11.69 | qfq | 18,178,779 | 214,652,052 | 2.36% |
| 2025-09-24 | 11.80 | 11.86 | 11.02 | 11.42 | 11.42 | qfq | 20,657,304 | 234,086,689 | -2.64% |
| 2025-09-23 | 10.83 | 11.73 | 10.18 | 11.73 | 11.73 | qfq | 20,329,202 | 223,333,807 | 10.04% |
| 2025-09-22 | 10.50 | 10.78 | 10.16 | 10.66 | 10.66 | qfq | 10,307,462 | 108,391,338 | 0.76% |
| 2025-09-19 | 10.64 | 10.75 | 10.36 | 10.58 | 10.58 | qfq | 7,583,481 | 80,360,764 | -0.47% |
| 2025-09-18 | 10.90 | 10.90 | 10.40 | 10.63 | 10.63 | qfq | 12,941,748 | 137,480,494 | -2.92% |
| 2025-09-17 | 11.46 | 11.46 | 10.82 | 10.95 | 10.95 | qfq | 10,169,673 | 111,660,534 | -3.10% |
| 2025-09-16 | 11.34 | 11.49 | 11.01 | 11.30 | 11.30 | qfq | 12,092,840 | 136,292,084 | 0.00% |
| 2025-09-15 | 11.68 | 11.87 | 10.96 | 11.30 | 11.30 | qfq | 17,446,840 | 197,204,475 | -3.00% |
| 2025-09-12 | 11.92 | 12.27 | 11.64 | 11.65 | 11.65 | qfq | 15,800,019 | 188,761,043 | -2.92% |
| 2025-09-11 | 11.28 | 12.08 | 11.19 | 12.00 | 12.00 | qfq | 14,476,992 | 168,750,789 | 5.63% |
| 2025-09-10 | 10.90 | 11.50 | 10.86 | 11.36 | 11.36 | qfq | 15,651,526 | 176,577,273 | 3.27% |
| 2025-09-09 | 10.70 | 11.34 | 10.27 | 11.00 | 11.00 | qfq | 21,886,928 | 238,558,692 | -3.42% |
| 2025-09-08 | 12.60 | 12.60 | 11.39 | 11.39 | 11.39 | qfq | 18,384,976 | 212,715,282 | -9.96% |
| 2025-09-05 | 12.00 | 12.70 | 11.61 | 12.65 | 12.65 | qfq | 24,614,042 | 302,224,861 | 6.30% |
| 2025-09-04 | 11.23 | 12.03 | 11.23 | 11.90 | 11.90 | qfq | 22,509,200 | 263,800,676 | 2.59% |
| 2025-09-03 | 10.65 | 11.81 | 10.65 | 11.60 | 11.60 | qfq | 24,120,904 | 275,423,839 | 7.71% |
| 2025-09-02 | 10.39 | 10.95 | 9.93 | 10.77 | 10.77 | qfq | 20,698,966 | 215,320,760 | 3.66% |
| 2025-09-01 | 10.15 | 10.64 | 10.02 | 10.39 | 10.39 | qfq | 17,089,972 | 177,175,175 | 2.36% |
| 2025-08-29 | 10.12 | 10.24 | 9.68 | 10.15 | 10.15 | qfq | 12,453,309 | 125,161,765 | 2.73% |
| 2025-08-28 | 10.07 | 10.45 | 9.81 | 9.88 | 9.88 | qfq | 27,616,467 | 278,653,369 | -1.79% |
| 2025-08-27 | 9.32 | 10.25 | 9.32 | 10.06 | 10.06 | qfq | 28,262,722 | 281,944,668 | 7.94% |
| 2025-08-26 | 9.31 | 9.45 | 9.09 | 9.32 | 9.32 | qfq | 12,183,996 | 113,065,049 | 0.22% |
| 2025-08-25 | 8.74 | 9.45 | 8.74 | 9.30 | 9.30 | qfq | 18,434,689 | 169,560,794 | 6.65% |
| 2025-08-22 | 8.96 | 8.97 | 8.53 | 8.72 | 8.72 | qfq | 12,296,108 | 106,975,213 | -0.80% |
| 2025-08-21 | 8.68 | 9.10 | 8.58 | 8.79 | 8.79 | qfq | 18,396,340 | 162,216,820 | 2.09% |
| 2025-08-20 | 8.47 | 8.90 | 8.40 | 8.61 | 8.61 | qfq | 18,690,223 | 161,659,346 | 1.53% |
| 2025-08-19 | 8.59 | 8.60 | 8.34 | 8.48 | 8.48 | qfq | 14,917,250 | 125,746,282 | -0.35% |
| 2025-08-18 | 8.90 | 8.98 | 8.44 | 8.51 | 8.51 | qfq | 32,817,065 | 283,359,701 | -1.05% |
| 2025-08-15 | 8.59 | 8.60 | 8.35 | 8.60 | 8.60 | qfq | 16,444,668 | 141,194,221 | 9.97% |
| 2025-08-14 | 8.09 | 8.10 | 7.80 | 7.82 | 7.82 | qfq | 7,483,588 | 59,313,176 | -2.98% |
| 2025-08-13 | 8.17 | 8.21 | 8.05 | 8.06 | 8.06 | qfq | 6,822,772 | 55,233,601 | -1.35% |
| 2025-08-12 | 8.26 | 8.30 | 8.16 | 8.17 | 8.17 | qfq | 6,412,200 | 52,591,693 | -1.21% |
| 2025-08-11 | 8.24 | 8.30 | 8.14 | 8.27 | 8.27 | qfq | 8,137,205 | 67,017,380 | 0.36% |
| 2025-08-08 | 8.16 | 8.28 | 8.05 | 8.24 | 8.24 | qfq | 9,673,340 | 78,904,032 | 0.98% |
| 2025-08-07 | 8.29 | 8.29 | 8.14 | 8.16 | 8.16 | qfq | 9,989,000 | 81,751,889 | -1.09% |
| 2025-08-06 | 8.42 | 8.45 | 8.19 | 8.25 | 8.25 | qfq | 12,015,089 | 99,271,416 | -0.48% |
| 2025-08-05 | 8.36 | 8.74 | 8.26 | 8.29 | 8.29 | qfq | 25,363,701 | 213,141,388 | -2.36% |
| 2025-08-04 | 8.12 | 9.00 | 8.11 | 8.49 | 8.49 | qfq | 31,801,380 | 275,586,591 | 3.79% |
| 2025-08-01 | 8.04 | 8.20 | 8.02 | 8.18 | 8.18 | qfq | 5,120,124 | 41,570,515 | 2.00% |
| 2025-07-31 | 8.21 | 8.24 | 8.01 | 8.02 | 8.02 | qfq | 3,798,273 | 30,730,278 | -2.20% |
| 2025-07-30 | 8.25 | 8.30 | 8.11 | 8.20 | 8.20 | qfq | 4,446,640 | 36,343,544 | -0.61% |
| 2025-07-29 | 8.28 | 8.34 | 8.07 | 8.25 | 8.25 | qfq | 5,144,040 | 42,105,889 | -0.48% |
| 2025-07-28 | 8.28 | 8.32 | 8.14 | 8.29 | 8.29 | qfq | 4,085,676 | 33,734,880 | 0.73% |
| 2025-07-25 | 8.20 | 8.25 | 8.11 | 8.23 | 8.23 | qfq | 2,840,832 | 23,324,167 | 0.37% |
| 2025-07-24 | 8.10 | 8.25 | 8.09 | 8.20 | 8.20 | qfq | 3,356,736 | 27,503,730 | 1.23% |
| 2025-07-23 | 8.13 | 8.24 | 8.09 | 8.10 | 8.10 | qfq | 3,580,420 | 29,188,582 | -0.49% |
| 2025-07-22 | 8.13 | 8.17 | 8.05 | 8.14 | 8.14 | qfq | 3,342,373 | 27,129,670 | 0.12% |
| 2025-07-21 | 8.02 | 8.34 | 7.98 | 8.13 | 8.13 | qfq | 7,178,020 | 58,548,652 | 2.52% |
| 2025-07-18 | 7.96 | 7.97 | 7.87 | 7.93 | 7.93 | qfq | 2,552,474 | 20,195,360 | 0.00% |
| 2025-07-17 | 7.97 | 8.03 | 7.92 | 7.93 | 7.93 | qfq | 2,306,060 | 18,358,936 | -0.25% |
| 2025-07-16 | 7.92 | 8.00 | 7.91 | 7.95 | 7.95 | qfq | 3,554,116 | 28,261,689 | 0.25% |
| 2025-07-15 | 8.15 | 8.15 | 7.82 | 7.93 | 7.93 | qfq | 5,089,700 | 40,358,618 | -2.22% |
| 2025-07-14 | 7.98 | 8.12 | 7.91 | 8.11 | 8.11 | qfq | 5,154,744 | 41,438,837 | 2.79% |
| 2025-07-11 | 8.08 | 8.10 | 7.89 | 7.89 | 7.89 | qfq | 3,993,500 | 31,788,505 | -1.99% |
| 2025-07-10 | 8.00 | 8.05 | 7.90 | 8.05 | 8.05 | qfq | 3,783,916 | 30,215,750 | 0.63% |
| 2025-07-09 | 7.99 | 8.08 | 7.95 | 8.00 | 8.00 | qfq | 3,632,936 | 29,092,500 | 0.50% |
| 2025-07-08 | 7.99 | 8.04 | 7.91 | 7.96 | 7.96 | qfq | 3,881,500 | 30,946,440 | 0.13% |
| 2025-07-07 | 7.76 | 7.98 | 7.76 | 7.95 | 7.95 | qfq | 3,459,496 | 27,381,082 | 1.92% |
| 2025-07-04 | 7.95 | 7.95 | 7.77 | 7.80 | 7.80 | qfq | 2,916,040 | 22,827,074 | -1.64% |
| 2025-07-03 | 7.88 | 7.94 | 7.82 | 7.93 | 7.93 | qfq | 2,924,312 | 23,051,207 | 0.63% |
| 2025-07-02 | 7.85 | 7.88 | 7.78 | 7.88 | 7.88 | qfq | 3,498,004 | 27,382,777 | 1.03% |
| 2025-07-01 | 7.83 | 7.85 | 7.72 | 7.80 | 7.80 | qfq | 4,040,320 | 31,456,543 | -0.13% |
| 2025-06-30 | 7.80 | 7.84 | 7.69 | 7.81 | 7.81 | qfq | 3,926,348 | 30,501,847 | 0.39% |
| 2025-06-27 | 7.74 | 7.81 | 7.69 | 7.78 | 7.78 | qfq | 4,318,232 | 33,553,779 | 1.43% |
| 2025-06-26 | 7.65 | 7.68 | 7.59 | 7.67 | 7.67 | qfq | 2,905,812 | 22,204,078 | 0.66% |
| 2025-06-25 | 7.68 | 7.79 | 7.56 | 7.62 | 7.62 | qfq | 6,668,148 | 51,169,933 | -0.52% |
| 2025-06-24 | 7.50 | 7.68 | 7.44 | 7.66 | 7.66 | qfq | 3,714,444 | 28,181,080 | 2.41% |
| 2025-06-23 | 7.11 | 7.48 | 7.11 | 7.48 | 7.48 | qfq | 3,702,392 | 27,302,386 | 3.17% |
| 2025-06-20 | 7.28 | 7.46 | 7.23 | 7.25 | 7.25 | qfq | 2,943,240 | 21,561,920 | -1.09% |
| 2025-06-19 | 7.41 | 7.43 | 7.28 | 7.33 | 7.33 | qfq | 5,462,196 | 40,119,667 | -0.95% |
| 2025-06-18 | 7.40 | 7.53 | 7.35 | 7.40 | 7.40 | qfq | 4,246,700 | 31,436,533 | -0.13% |
| 2025-06-17 | 7.50 | 7.55 | 7.36 | 7.41 | 7.41 | qfq | 3,645,900 | 27,023,504 | -1.20% |
| 2025-06-16 | 7.42 | 7.56 | 7.35 | 7.50 | 7.50 | qfq | 4,695,400 | 35,161,041 | 1.63% |
| 2025-06-13 | 7.49 | 7.59 | 7.34 | 7.38 | 7.38 | qfq | 4,200,800 | 31,131,212 | -2.38% |
| 2025-06-12 | 7.53 | 7.56 | 7.46 | 7.56 | 7.56 | qfq | 3,396,472 | 25,546,953 | 0.80% |
| 2025-06-11 | 7.49 | 7.58 | 7.48 | 7.50 | 7.50 | qfq | 3,281,116 | 24,729,393 | 0.00% |
| 2025-06-10 | 7.60 | 7.63 | 7.42 | 7.50 | 7.50 | qfq | 4,434,736 | 33,389,737 | -1.06% |
| 2025-06-09 | 7.65 | 7.65 | 7.52 | 7.58 | 7.58 | qfq | 4,769,476 | 36,084,731 | -0.66% |
| 2025-06-06 | 7.47 | 7.67 | 7.40 | 7.63 | 7.63 | qfq | 4,757,416 | 35,946,563 | 2.42% |
| 2025-06-05 | 7.53 | 7.57 | 7.40 | 7.45 | 7.45 | qfq | 3,589,460 | 26,861,570 | -0.80% |
| 2025-06-04 | 7.40 | 7.52 | 7.40 | 7.51 | 7.51 | qfq | 3,586,176 | 26,775,040 | 0.81% |
| 2025-06-03 | 7.37 | 7.49 | 7.35 | 7.45 | 7.45 | qfq | 3,806,360 | 28,257,887 | 0.00% |
| 2025-05-30 | 7.60 | 7.61 | 7.39 | 7.45 | 7.45 | qfq | 4,114,676 | 30,718,144 | -1.06% |
| 2025-05-29 | 7.39 | 7.53 | 7.34 | 7.53 | 7.53 | qfq | 3,957,376 | 29,610,681 | 1.48% |
| 2025-05-28 | 7.39 | 7.49 | 7.31 | 7.42 | 7.42 | qfq | 3,359,784 | 24,816,785 | 0.41% |
| 2025-05-27 | 7.33 | 7.40 | 7.23 | 7.39 | 7.39 | qfq | 3,838,332 | 28,160,703 | 1.09% |
| 2025-05-26 | 7.16 | 7.35 | 7.16 | 7.31 | 7.31 | qfq | 3,268,468 | 23,801,794 | 1.25% |
| 2025-05-23 | 7.17 | 7.37 | 7.10 | 7.22 | 7.22 | qfq | 4,967,388 | 35,885,265 | 0.70% |
| 2025-05-22 | 7.37 | 7.39 | 7.15 | 7.17 | 7.17 | qfq | 4,522,174 | 32,749,679 | -2.58% |
| 2025-05-21 | 7.44 | 7.47 | 7.26 | 7.36 | 7.36 | qfq | 4,073,300 | 29,910,631 | -1.34% |
| 2025-05-20 | 7.32 | 7.60 | 7.25 | 7.46 | 7.46 | qfq | 5,642,220 | 41,843,342 | 1.91% |
| 2025-05-19 | 7.20 | 7.36 | 7.19 | 7.32 | 7.32 | qfq | 3,949,720 | 28,780,761 | 1.81% |
| 2025-05-16 | 7.15 | 7.23 | 7.11 | 7.19 | 7.19 | qfq | 3,313,600 | 23,795,512 | 0.42% |
| 2025-05-15 | 7.15 | 7.20 | 7.06 | 7.16 | 7.16 | qfq | 2,967,728 | 21,185,496 | 0.42% |
| 2025-05-14 | 7.10 | 7.29 | 7.03 | 7.13 | 7.13 | qfq | 5,706,488 | 40,881,472 | 0.42% |
| 2025-05-13 | 7.10 | 7.21 | 7.05 | 7.10 | 7.10 | qfq | 2,893,636 | 20,592,803 | 0.14% |
| 2025-05-12 | 7.13 | 7.17 | 7.04 | 7.09 | 7.09 | qfq | 2,947,326 | 20,879,628 | -0.42% |
| 2025-05-09 | 7.09 | 7.17 | 7.05 | 7.12 | 7.12 | qfq | 4,295,344 | 30,524,682 | 0.42% |
| 2025-05-08 | 7.00 | 7.12 | 6.91 | 7.09 | 7.09 | qfq | 3,812,088 | 26,926,859 | 1.29% |
| 2025-05-07 | 6.99 | 7.18 | 6.94 | 7.00 | 7.00 | qfq | 5,466,384 | 38,527,451 | 0.29% |
| 2025-05-06 | 6.90 | 7.10 | 6.90 | 6.98 | 6.98 | qfq | 5,915,272 | 41,367,813 | 2.05% |
| 2025-04-30 | 6.80 | 6.89 | 6.74 | 6.84 | 6.84 | qfq | 4,031,687 | 27,537,721 | 0.74% |
| 2025-04-29 | 6.57 | 6.82 | 6.57 | 6.79 | 6.79 | qfq | 4,751,356 | 32,114,087 | 2.26% |
| 2025-04-28 | 6.73 | 6.76 | 6.60 | 6.64 | 6.64 | qfq | 2,798,196 | 18,601,121 | -1.34% |
| 2025-04-25 | 6.77 | 6.81 | 6.69 | 6.73 | 6.73 | qfq | 2,414,600 | 16,307,015 | 0.45% |
| 2025-04-24 | 6.75 | 6.81 | 6.67 | 6.70 | 6.70 | qfq | 2,645,900 | 17,836,667 | -1.47% |
| 2025-04-23 | 6.80 | 6.92 | 6.71 | 6.80 | 6.80 | qfq | 3,558,264 | 24,217,569 | 0.00% |
| 2025-04-22 | 6.73 | 6.85 | 6.72 | 6.80 | 6.80 | qfq | 2,664,880 | 18,109,648 | 1.34% |
| 2025-04-21 | 6.63 | 6.75 | 6.61 | 6.71 | 6.71 | qfq | 2,461,200 | 16,467,274 | 1.05% |
| 2025-04-18 | 6.63 | 6.69 | 6.57 | 6.64 | 6.64 | qfq | 2,009,000 | 13,320,564 | 0.61% |
| 2025-04-17 | 6.49 | 6.73 | 6.44 | 6.60 | 6.60 | qfq | 2,766,980 | 18,340,605 | 1.54% |
| 2025-04-16 | 6.55 | 6.65 | 6.38 | 6.50 | 6.50 | qfq | 3,071,783 | 19,946,387 | -1.66% |
| 2025-04-15 | 6.59 | 6.63 | 6.53 | 6.61 | 6.61 | qfq | 2,284,480 | 15,045,941 | 1.23% |
| 2025-04-14 | 6.45 | 6.62 | 6.45 | 6.53 | 6.53 | qfq | 2,260,460 | 14,789,037 | 1.87% |
| 2025-04-11 | 6.46 | 6.54 | 6.39 | 6.41 | 6.41 | qfq | 2,467,724 | 15,975,064 | -0.47% |
| 2025-04-10 | 6.40 | 6.54 | 6.39 | 6.44 | 6.44 | qfq | 3,665,584 | 23,739,475 | 1.90% |
| 2025-04-09 | 6.00 | 6.34 | 5.71 | 6.32 | 6.32 | qfq | 5,083,952 | 30,951,851 | 3.44% |
| 2025-04-08 | 6.08 | 6.30 | 5.94 | 6.11 | 6.11 | qfq | 4,934,480 | 30,095,677 | -1.61% |
| 2025-04-07 | 6.59 | 6.59 | 6.21 | 6.21 | 6.21 | qfq | 5,286,188 | 33,218,883 | -10.00% |
| 2025-04-03 | 6.77 | 6.91 | 6.73 | 6.90 | 6.90 | qfq | 2,812,432 | 19,235,103 | 0.73% |
| 2025-04-02 | 6.86 | 6.93 | 6.80 | 6.85 | 6.85 | qfq | 2,237,604 | 15,344,302 | 0.00% |
| 2025-04-01 | 6.70 | 6.95 | 6.70 | 6.85 | 6.85 | qfq | 3,324,120 | 22,831,257 | 2.39% |
| 2025-03-31 | 6.75 | 6.76 | 6.60 | 6.69 | 6.69 | qfq | 3,119,060 | 20,755,553 | -0.89% |
| 2025-03-28 | 6.87 | 6.87 | 6.69 | 6.75 | 6.75 | qfq | 3,316,044 | 22,399,507 | -1.32% |
| 2025-03-27 | 6.96 | 6.98 | 6.75 | 6.84 | 6.84 | qfq | 3,741,280 | 25,602,407 | -1.72% |
| 2025-03-26 | 6.74 | 6.99 | 6.74 | 6.96 | 6.96 | qfq | 4,003,740 | 27,756,303 | 2.20% |
| 2025-03-25 | 6.82 | 6.85 | 6.59 | 6.81 | 6.81 | qfq | 4,880,880 | 32,908,554 | 0.74% |
| 2025-03-24 | 7.15 | 7.19 | 6.66 | 6.76 | 6.76 | qfq | 7,531,484 | 51,788,951 | -5.85% |
| 2025-03-21 | 7.24 | 7.28 | 7.15 | 7.18 | 7.18 | qfq | 3,614,372 | 26,032,934 | -0.83% |
| 2025-03-20 | 7.23 | 7.29 | 7.11 | 7.24 | 7.24 | qfq | 3,813,000 | 27,493,230 | 0.14% |
| 2025-03-19 | 7.31 | 7.32 | 7.19 | 7.23 | 7.23 | qfq | 3,773,824 | 27,362,130 | -1.36% |
| 2025-03-18 | 7.22 | 7.34 | 7.19 | 7.33 | 7.33 | qfq | 5,279,236 | 38,380,942 | 1.95% |
| 2025-03-17 | 7.10 | 7.22 | 7.07 | 7.19 | 7.19 | qfq | 4,486,516 | 32,133,307 | 1.27% |
| 2025-03-14 | 6.95 | 7.11 | 6.95 | 7.10 | 7.10 | qfq | 5,255,336 | 37,019,928 | 1.57% |
| 2025-03-13 | 7.02 | 7.02 | 6.85 | 6.99 | 6.99 | qfq | 4,546,684 | 31,504,314 | -0.43% |
| 2025-03-12 | 7.08 | 7.09 | 6.98 | 7.02 | 7.02 | qfq | 3,226,384 | 22,627,417 | 0.00% |
| 2025-03-11 | 6.92 | 7.07 | 6.91 | 7.02 | 7.02 | qfq | 4,857,700 | 34,000,263 | 0.72% |
| 2025-03-10 | 6.82 | 7.00 | 6.82 | 6.97 | 6.97 | qfq | 4,262,852 | 29,613,052 | 1.60% |
| 2025-03-07 | 6.88 | 6.95 | 6.83 | 6.86 | 6.86 | qfq | 3,150,000 | 21,711,750 | -0.87% |
| 2025-03-06 | 6.86 | 6.93 | 6.82 | 6.92 | 6.92 | qfq | 5,107,580 | 35,180,801 | 0.73% |
| 2025-03-05 | 6.93 | 6.96 | 6.74 | 6.87 | 6.87 | qfq | 4,151,872 | 28,367,674 | -0.87% |
| 2025-03-04 | 6.78 | 6.94 | 6.77 | 6.93 | 6.93 | qfq | 4,527,720 | 31,086,157 | 1.61% |
| 2025-03-03 | 6.72 | 6.91 | 6.72 | 6.82 | 6.82 | qfq | 4,217,984 | 28,843,570 | 1.04% |
| 2025-02-28 | 6.84 | 6.91 | 6.75 | 6.75 | 6.75 | qfq | 5,195,200 | 35,494,576 | -1.75% |
| 2025-02-27 | 6.82 | 6.89 | 6.69 | 6.87 | 6.87 | qfq | 5,705,788 | 38,758,064 | 0.15% |
| 2025-02-26 | 6.78 | 6.88 | 6.78 | 6.86 | 6.86 | qfq | 4,960,028 | 33,954,053 | 1.03% |
| 2025-02-25 | 6.90 | 6.92 | 6.77 | 6.79 | 6.79 | qfq | 6,800,700 | 46,474,155 | -2.02% |
| 2025-02-24 | 6.86 | 6.95 | 6.81 | 6.93 | 6.93 | qfq | 8,106,616 | 55,829,727 | -0.14% |
| 2025-02-21 | 6.99 | 7.07 | 6.77 | 6.94 | 6.94 | qfq | 14,366,016 | 98,876,273 | -1.42% |
| 2025-02-20 | 7.20 | 7.58 | 6.77 | 7.04 | 7.04 | qfq | 26,081,335 | 189,062,916 | -2.09% |
| 2025-02-19 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | qfq | 4,105,232 | 29,516,618 | 9.94% |
| 2025-02-18 | 6.72 | 6.74 | 6.50 | 6.54 | 6.54 | qfq | 3,678,480 | 24,303,260 | -2.82% |
| 2025-02-17 | 6.61 | 6.75 | 6.57 | 6.73 | 6.73 | qfq | 3,942,120 | 26,309,308 | 2.44% |
| 2025-02-14 | 6.60 | 6.69 | 6.57 | 6.57 | 6.57 | qfq | 3,228,105 | 21,377,376 | -1.05% |
| 2025-02-13 | 6.82 | 6.84 | 6.62 | 6.64 | 6.64 | qfq | 6,554,576 | 43,926,048 | -3.77% |
| 2025-02-12 | 6.73 | 7.15 | 6.61 | 6.90 | 6.90 | qfq | 9,400,924 | 64,289,554 | 3.29% |
| 2025-02-11 | 6.75 | 6.79 | 6.61 | 6.68 | 6.68 | qfq | 3,115,527 | 20,756,980 | -1.04% |
| 2025-02-10 | 6.64 | 6.76 | 6.64 | 6.75 | 6.75 | qfq | 3,260,100 | 21,863,076 | 1.66% |
| 2025-02-07 | 6.66 | 6.69 | 6.55 | 6.64 | 6.64 | qfq | 3,746,379 | 24,838,444 | 0.45% |
| 2025-02-06 | 6.58 | 6.63 | 6.49 | 6.61 | 6.61 | qfq | 3,690,360 | 24,213,221 | 0.46% |
| 2025-02-05 | 6.53 | 6.60 | 6.44 | 6.58 | 6.58 | qfq | 3,411,480 | 22,335,494 | 2.17% |
| 2025-01-27 | 6.44 | 6.55 | 6.42 | 6.44 | 6.44 | qfq | 3,324,360 | 21,556,919 | 0.47% |
| 2025-01-24 | 6.38 | 6.54 | 6.27 | 6.41 | 6.41 | qfq | 4,036,080 | 25,647,611 | -0.16% |
| 2025-01-23 | 6.34 | 6.50 | 6.30 | 6.42 | 6.42 | qfq | 5,084,700 | 32,648,522 | 2.72% |
| 2025-01-22 | 6.25 | 6.53 | 6.17 | 6.25 | 6.25 | qfq | 4,614,489 | 29,284,319 | -0.16% |
| 2025-01-21 | 6.44 | 6.49 | 6.23 | 6.26 | 6.26 | qfq | 4,410,262 | 27,814,027 | -2.80% |
| 2025-01-20 | 6.25 | 6.51 | 6.17 | 6.44 | 6.44 | qfq | 4,857,876 | 30,908,712 | 0.78% |
| 2025-01-17 | 6.45 | 6.54 | 6.36 | 6.39 | 6.39 | qfq | 2,265,512 | 14,525,225 | -0.93% |
| 2025-01-16 | 6.44 | 6.54 | 6.39 | 6.45 | 6.45 | qfq | 2,869,134 | 18,550,781 | 0.78% |
| 2025-01-15 | 6.40 | 6.43 | 6.34 | 6.40 | 6.40 | qfq | 2,322,556 | 14,833,081 | 0.00% |
| 2025-01-14 | 6.10 | 6.41 | 6.08 | 6.40 | 6.40 | qfq | 4,639,865 | 29,079,988 | 5.61% |
| 2025-01-13 | 6.00 | 6.09 | 5.85 | 6.06 | 6.06 | qfq | 2,695,780 | 16,162,051 | 0.83% |
| 2025-01-10 | 6.15 | 6.22 | 6.01 | 6.01 | 6.01 | qfq | 3,036,680 | 18,592,672 | -2.59% |
| 2025-01-09 | 6.15 | 6.26 | 6.08 | 6.17 | 6.17 | qfq | 2,316,800 | 14,290,230 | 0.00% |
| 2025-01-08 | 6.12 | 6.22 | 5.98 | 6.17 | 6.17 | qfq | 3,110,520 | 19,023,481 | 0.16% |
| 2025-01-07 | 6.02 | 6.16 | 5.99 | 6.16 | 6.16 | qfq | 2,818,420 | 17,145,649 | 1.65% |
| 2025-01-06 | 6.03 | 6.08 | 5.75 | 6.06 | 6.06 | qfq | 3,682,936 | 22,006,276 | 0.50% |
| 2025-01-03 | 6.47 | 6.47 | 5.99 | 6.03 | 6.03 | qfq | 5,714,008 | 35,124,633 | -5.19% |
| 2025-01-02 | 6.44 | 6.61 | 6.30 | 6.36 | 6.36 | qfq | 4,823,048 | 31,145,989 | -1.09% |
| 2024-12-31 | 6.48 | 6.72 | 6.41 | 6.43 | 6.43 | qfq | 5,158,975 | 33,689,767 | -0.77% |
| 2024-12-30 | 6.59 | 6.59 | 6.33 | 6.48 | 6.48 | qfq | 3,564,969 | 22,955,473 | -1.82% |
| 2024-12-27 | 6.55 | 6.66 | 6.52 | 6.60 | 6.60 | qfq | 3,284,351 | 21,713,227 | 1.38% |
| 2024-12-26 | 6.40 | 6.64 | 6.40 | 6.51 | 6.51 | qfq | 3,731,740 | 24,372,935 | 1.24% |
| 2024-12-25 | 6.54 | 6.57 | 6.28 | 6.43 | 6.43 | qfq | 5,332,600 | 34,045,852 | -2.13% |
| 2024-12-24 | 6.63 | 6.66 | 6.46 | 6.57 | 6.57 | qfq | 5,665,040 | 37,131,000 | 0.00% |
| 2024-12-23 | 7.10 | 7.12 | 6.51 | 6.57 | 6.57 | qfq | 8,120,240 | 54,653,724 | -7.85% |
| 2024-12-20 | 6.93 | 7.15 | 6.92 | 7.13 | 7.13 | qfq | 6,096,700 | 43,120,528 | 2.59% |
| 2024-12-19 | 6.94 | 7.01 | 6.81 | 6.95 | 6.95 | qfq | 6,069,400 | 41,869,940 | -0.71% |
| 2024-12-18 | 7.11 | 7.19 | 6.89 | 7.00 | 7.00 | qfq | 7,909,828 | 55,920,662 | -0.99% |
| 2024-12-17 | 7.64 | 7.78 | 7.06 | 7.07 | 7.07 | qfq | 13,409,000 | 97,804,187 | -7.94% |
| 2024-12-16 | 7.72 | 7.88 | 7.62 | 7.68 | 7.68 | qfq | 12,349,692 | 95,461,318 | -1.03% |
| 2024-12-13 | 8.03 | 8.12 | 7.66 | 7.76 | 7.76 | qfq | 28,679,033 | 225,373,535 | -4.43% |
| 2024-12-12 | 7.46 | 8.12 | 7.36 | 8.12 | 8.12 | qfq | 27,341,669 | 218,421,923 | 10.03% |
| 2024-12-11 | 7.30 | 7.41 | 7.30 | 7.38 | 7.38 | qfq | 4,679,762 | 34,441,680 | 1.23% |
| 2024-12-10 | 7.50 | 7.55 | 7.27 | 7.29 | 7.29 | qfq | 6,196,880 | 45,778,922 | -1.35% |
| 2024-12-09 | 7.41 | 7.47 | 7.25 | 7.39 | 7.39 | qfq | 4,554,584 | 33,564,371 | -0.14% |
| 2024-12-06 | 7.34 | 7.40 | 7.26 | 7.40 | 7.40 | qfq | 4,061,020 | 29,869,037 | 1.51% |
| 2024-12-05 | 7.15 | 7.29 | 7.06 | 7.29 | 7.29 | qfq | 4,279,264 | 30,912,876 | 1.96% |
| 2024-12-04 | 7.29 | 7.32 | 7.10 | 7.15 | 7.15 | qfq | 4,358,660 | 31,458,172 | -1.79% |
| 2024-12-03 | 7.31 | 7.47 | 7.26 | 7.28 | 7.28 | qfq | 6,895,184 | 50,581,568 | -0.41% |
| 2024-12-02 | 7.23 | 7.33 | 7.22 | 7.31 | 7.31 | qfq | 5,250,909 | 38,234,444 | 1.11% |
| 2024-11-29 | 7.18 | 7.26 | 7.05 | 7.23 | 7.23 | qfq | 5,408,222 | 38,888,327 | 0.42% |
| 2024-11-28 | 7.15 | 7.29 | 7.11 | 7.20 | 7.20 | qfq | 6,070,520 | 43,769,159 | 0.98% |
| 2024-11-27 | 7.02 | 7.13 | 6.83 | 7.13 | 7.13 | qfq | 5,742,000 | 40,135,349 | 1.13% |
| 2024-11-26 | 7.21 | 7.24 | 7.00 | 7.05 | 7.05 | qfq | 5,221,996 | 36,969,052 | -2.22% |
| 2024-11-25 | 6.89 | 7.30 | 6.81 | 7.21 | 7.21 | qfq | 9,665,104 | 68,603,661 | 4.64% |
| 2024-11-22 | 7.16 | 7.24 | 6.86 | 6.89 | 6.89 | qfq | 5,868,056 | 41,351,201 | -3.77% |
| 2024-11-21 | 7.01 | 7.24 | 6.93 | 7.16 | 7.16 | qfq | 7,023,591 | 49,967,897 | 2.14% |
| 2024-11-20 | 6.80 | 7.05 | 6.77 | 7.01 | 7.01 | qfq | 4,644,504 | 32,179,005 | 3.09% |
| 2024-11-19 | 6.73 | 6.80 | 6.64 | 6.80 | 6.80 | qfq | 3,448,250 | 23,220,917 | 1.34% |
| 2024-11-18 | 6.81 | 6.89 | 6.63 | 6.71 | 6.71 | qfq | 4,582,941 | 31,062,689 | -0.89% |
| 2024-11-15 | 6.88 | 7.02 | 6.77 | 6.77 | 6.77 | qfq | 5,659,894 | 39,099,893 | -1.74% |
| 2024-11-14 | 7.13 | 7.15 | 6.87 | 6.89 | 6.89 | qfq | 4,229,720 | 29,539,462 | -3.37% |
| 2024-11-13 | 7.15 | 7.22 | 6.98 | 7.13 | 7.13 | qfq | 4,792,853 | 34,053,404 | -0.14% |
| 2024-11-12 | 7.13 | 7.27 | 7.03 | 7.14 | 7.14 | qfq | 7,355,549 | 52,479,014 | 0.14% |
| 2024-11-11 | 6.96 | 7.24 | 6.95 | 7.13 | 7.13 | qfq | 6,452,484 | 45,563,701 | 2.30% |
| 2024-11-08 | 7.10 | 7.16 | 6.89 | 6.97 | 6.97 | qfq | 5,470,724 | 38,146,124 | -1.41% |
| 2024-11-07 | 6.82 | 7.15 | 6.72 | 7.07 | 7.07 | qfq | 8,506,020 | 59,593,850 | 3.67% |
| 2024-11-06 | 6.74 | 6.85 | 6.66 | 6.82 | 6.82 | qfq | 6,099,304 | 41,268,592 | 1.19% |
| 2024-11-05 | 6.63 | 6.74 | 6.60 | 6.74 | 6.74 | qfq | 4,980,412 | 33,294,701 | 2.12% |
| 2024-11-04 | 6.45 | 6.61 | 6.31 | 6.60 | 6.60 | qfq | 4,773,157 | 31,039,033 | 1.69% |
| 2024-11-01 | 6.77 | 6.93 | 6.48 | 6.49 | 6.49 | qfq | 8,384,350 | 55,659,040 | -4.56% |
| 2024-10-31 | 6.67 | 6.90 | 6.67 | 6.80 | 6.80 | qfq | 11,488,429 | 77,792,682 | -1.16% |
| 2024-10-30 | 6.51 | 7.23 | 6.50 | 6.88 | 6.88 | qfq | 12,894,544 | 88,758,318 | 4.72% |
| 2024-10-29 | 6.79 | 6.88 | 6.55 | 6.57 | 6.57 | qfq | 5,502,184 | 36,714,467 | -3.10% |
| 2024-10-28 | 6.56 | 6.82 | 6.56 | 6.78 | 6.78 | qfq | 5,675,052 | 38,242,910 | 3.51% |
| 2024-10-25 | 6.43 | 6.59 | 6.42 | 6.55 | 6.55 | qfq | 4,874,436 | 31,854,536 | 1.39% |
| 2024-10-24 | 6.35 | 6.47 | 6.29 | 6.46 | 6.46 | qfq | 4,977,880 | 31,816,973 | -0.15% |
| 2024-10-23 | 6.48 | 6.53 | 6.43 | 6.47 | 6.47 | qfq | 4,482,312 | 29,076,687 | 0.15% |
| 2024-10-22 | 6.36 | 6.49 | 6.33 | 6.46 | 6.46 | qfq | 4,112,181 | 26,462,458 | 1.41% |
| 2024-10-21 | 6.37 | 6.44 | 6.32 | 6.37 | 6.37 | qfq | 4,513,096 | 28,749,827 | 0.31% |
| 2024-10-18 | 6.29 | 6.44 | 6.19 | 6.35 | 6.35 | qfq | 5,479,631 | 34,545,821 | 1.28% |
| 2024-10-17 | 6.42 | 6.44 | 6.25 | 6.27 | 6.27 | qfq | 4,425,032 | 28,053,056 | -1.57% |
| 2024-10-16 | 6.35 | 6.43 | 6.22 | 6.37 | 6.37 | qfq | 4,506,752 | 28,625,671 | -0.31% |
| 2024-10-15 | 6.45 | 6.66 | 6.32 | 6.39 | 6.39 | qfq | 6,549,272 | 42,249,855 | -0.78% |
| 2024-10-14 | 6.38 | 6.45 | 6.26 | 6.44 | 6.44 | qfq | 4,657,120 | 29,697,276 | 2.71% |
| 2024-10-11 | 6.53 | 6.53 | 6.23 | 6.27 | 6.27 | qfq | 4,193,592 | 26,597,227 | -3.39% |
| 2024-10-10 | 6.41 | 6.64 | 6.29 | 6.49 | 6.49 | qfq | 5,433,108 | 35,232,020 | 1.25% |
| 2024-10-09 | 6.97 | 6.97 | 6.40 | 6.41 | 6.41 | qfq | 7,652,533 | 50,623,655 | -8.43% |
| 2024-10-08 | 7.35 | 7.35 | 6.75 | 7.00 | 7.00 | qfq | 10,585,673 | 74,153,671 | 4.63% |
| 2024-09-30 | 6.31 | 6.79 | 6.28 | 6.69 | 6.69 | qfq | 12,525,212 | 81,322,342 | 8.25% |
| 2024-09-27 | 6.03 | 6.18 | 6.00 | 6.18 | 6.18 | qfq | 3,970,864 | 24,152,549 | 4.04% |
| 2024-09-26 | 5.78 | 5.94 | 5.71 | 5.94 | 5.94 | qfq | 3,495,344 | 20,457,040 | 3.13% |
| 2024-09-25 | 5.75 | 5.86 | 5.69 | 5.76 | 5.76 | qfq | 3,816,714 | 22,153,346 | 1.23% |
| 2024-09-24 | 5.51 | 5.71 | 5.51 | 5.69 | 5.69 | qfq | 3,070,576 | 17,328,527 | 3.08% |
| 2024-09-23 | 5.48 | 5.53 | 5.45 | 5.52 | 5.52 | qfq | 1,128,876 | 6,211,894 | 0.73% |
| 2024-09-20 | 5.57 | 5.57 | 5.43 | 5.48 | 5.48 | qfq | 1,639,220 | 9,007,450 | -0.90% |
| 2024-09-19 | 5.39 | 5.56 | 5.39 | 5.53 | 5.53 | qfq | 2,585,632 | 14,219,770 | 3.17% |
| 2024-09-18 | 5.42 | 5.48 | 5.26 | 5.36 | 5.36 | qfq | 2,205,184 | 11,756,797 | -1.47% |
| 2024-09-13 | 5.54 | 5.54 | 5.44 | 5.44 | 5.44 | qfq | 1,539,384 | 8,439,570 | -1.45% |
| 2024-09-12 | 5.52 | 5.57 | 5.51 | 5.52 | 5.52 | qfq | 1,714,092 | 9,497,444 | 0.00% |
| 2024-09-11 | 5.50 | 5.56 | 5.48 | 5.52 | 5.52 | qfq | 1,534,440 | 8,458,353 | -0.54% |
| 2024-09-10 | 5.54 | 5.59 | 5.45 | 5.55 | 5.55 | qfq | 1,905,732 | 10,515,750 | 0.18% |
| 2024-09-09 | 5.45 | 5.55 | 5.38 | 5.54 | 5.54 | qfq | 2,475,408 | 13,604,716 | 1.09% |
| 2024-09-06 | 5.57 | 5.62 | 5.47 | 5.48 | 5.48 | qfq | 2,352,692 | 12,994,256 | -1.97% |
| 2024-09-05 | 5.52 | 5.59 | 5.50 | 5.59 | 5.59 | qfq | 2,179,188 | 12,098,214 | 1.27% |
| 2024-09-04 | 5.53 | 5.55 | 5.47 | 5.52 | 5.52 | qfq | 3,172,984 | 17,477,306 | -0.54% |
| 2024-09-03 | 5.58 | 5.61 | 5.47 | 5.55 | 5.55 | qfq | 3,680,093 | 20,378,216 | -0.72% |
| 2024-09-02 | 5.79 | 5.81 | 5.57 | 5.59 | 5.59 | qfq | 5,184,784 | 29,464,105 | -3.95% |
| 2024-08-30 | 5.79 | 5.93 | 5.71 | 5.82 | 5.82 | qfq | 5,408,160 | 31,451,065 | 0.00% |
| 2024-08-29 | 5.75 | 5.84 | 5.72 | 5.82 | 5.82 | qfq | 2,191,600 | 12,665,629 | 1.22% |
| 2024-08-28 | 5.72 | 5.85 | 5.64 | 5.75 | 5.75 | qfq | 1,812,401 | 10,435,485 | 0.70% |
| 2024-08-27 | 5.80 | 5.80 | 5.69 | 5.71 | 5.71 | qfq | 1,791,500 | 10,265,447 | -1.04% |
| 2024-08-26 | 5.62 | 5.78 | 5.51 | 5.77 | 5.77 | qfq | 2,724,300 | 15,457,492 | 2.67% |
| 2024-08-23 | 5.65 | 5.73 | 5.57 | 5.62 | 5.62 | qfq | 2,513,900 | 14,174,458 | -1.06% |
| 2024-08-22 | 5.78 | 5.84 | 5.68 | 5.68 | 5.68 | qfq | 1,931,836 | 11,069,576 | -1.73% |
| 2024-08-21 | 5.82 | 5.84 | 5.74 | 5.78 | 5.78 | qfq | 2,613,000 | 15,101,581 | -0.86% |
| 2024-08-20 | 5.98 | 6.03 | 5.81 | 5.83 | 5.83 | qfq | 2,810,842 | 16,522,900 | -2.51% |
| 2024-08-19 | 6.03 | 6.05 | 5.91 | 5.98 | 5.98 | qfq | 2,548,248 | 15,247,718 | -0.83% |
| 2024-08-16 | 6.16 | 6.18 | 6.00 | 6.03 | 6.03 | qfq | 4,919,770 | 29,844,945 | -1.79% |
| 2024-08-15 | 6.30 | 6.35 | 6.12 | 6.14 | 6.14 | qfq | 7,629,229 | 47,274,787 | -2.07% |
| 2024-08-14 | 6.17 | 6.57 | 6.13 | 6.27 | 6.27 | qfq | 10,965,106 | 69,327,734 | 1.46% |
| 2024-08-13 | 6.12 | 6.18 | 5.96 | 6.18 | 6.18 | qfq | 3,495,152 | 21,260,372 | 0.82% |
| 2024-08-12 | 6.10 | 6.22 | 6.07 | 6.13 | 6.13 | qfq | 3,318,660 | 20,373,764 | 1.16% |
| 2024-08-09 | 6.10 | 6.15 | 6.04 | 6.06 | 6.06 | qfq | 1,806,700 | 11,015,384 | -0.33% |
| 2024-08-08 | 6.00 | 6.11 | 5.95 | 6.08 | 6.08 | qfq | 2,758,330 | 16,665,560 | 1.33% |
| 2024-08-07 | 6.05 | 6.09 | 5.99 | 6.00 | 6.00 | qfq | 2,260,322 | 13,616,730 | -0.83% |
| 2024-08-06 | 5.97 | 6.05 | 5.93 | 6.05 | 6.05 | qfq | 2,807,575 | 16,841,883 | 2.20% |
| 2024-08-05 | 6.03 | 6.16 | 5.92 | 5.92 | 5.92 | qfq | 2,820,000 | 17,023,598 | -2.47% |
| 2024-08-02 | 6.10 | 6.17 | 6.01 | 6.07 | 6.07 | qfq | 2,534,900 | 15,452,956 | -1.30% |
| 2024-08-01 | 6.18 | 6.21 | 6.11 | 6.15 | 6.15 | qfq | 2,967,206 | 18,241,176 | -0.16% |
| 2024-07-31 | 5.99 | 6.17 | 5.97 | 6.16 | 6.16 | qfq | 3,718,174 | 22,644,955 | 3.01% |
| 2024-07-30 | 5.93 | 5.99 | 5.90 | 5.98 | 5.98 | qfq | 1,936,393 | 11,545,885 | 0.84% |
| 2024-07-29 | 5.93 | 5.98 | 5.86 | 5.93 | 5.93 | qfq | 2,150,800 | 12,765,910 | -0.17% |
| 2024-07-26 | 5.87 | 5.96 | 5.82 | 5.94 | 5.94 | qfq | 2,423,140 | 14,335,348 | 1.02% |
| 2024-07-25 | 5.74 | 5.90 | 5.67 | 5.88 | 5.88 | qfq | 2,293,500 | 13,340,820 | 2.26% |
| 2024-07-24 | 5.72 | 5.85 | 5.66 | 5.75 | 5.75 | qfq | 2,647,504 | 15,258,203 | -1.37% |
| 2024-07-23 | 5.99 | 6.06 | 5.82 | 5.83 | 5.83 | qfq | 3,936,553 | 23,339,126 | -1.02% |
| 2024-07-22 | 5.85 | 5.90 | 5.77 | 5.89 | 5.89 | qfq | 2,783,820 | 16,288,108 | 1.20% |
| 2024-07-19 | 5.76 | 5.86 | 5.72 | 5.82 | 5.82 | qfq | 3,162,196 | 18,354,734 | 0.52% |
| 2024-07-18 | 5.79 | 5.82 | 5.64 | 5.79 | 5.79 | qfq | 3,626,465 | 20,755,497 | -1.03% |
| 2024-07-17 | 5.83 | 5.86 | 5.72 | 5.85 | 5.85 | qfq | 4,300,235 | 24,937,953 | 0.34% |
| 2024-07-16 | 5.97 | 5.97 | 5.81 | 5.83 | 5.83 | qfq | 4,795,300 | 28,092,638 | -2.51% |
| 2024-07-15 | 6.11 | 6.11 | 5.91 | 5.98 | 5.98 | qfq | 4,183,600 | 24,950,812 | -1.81% |
| 2024-07-12 | 6.03 | 6.17 | 6.02 | 6.09 | 6.09 | qfq | 7,251,422 | 44,253,925 | 0.50% |
| 2024-07-11 | 5.98 | 6.08 | 5.91 | 6.06 | 6.06 | qfq | 10,709,424 | 64,440,310 | -0.33% |
| 2024-07-10 | 6.08 | 6.21 | 6.08 | 6.08 | 6.08 | qfq | 7,974,273 | 48,550,085 | -9.93% |
| 2024-07-09 | 6.66 | 6.76 | 6.46 | 6.75 | 6.75 | qfq | 3,326,008 | 22,013,714 | 1.35% |
| 2024-07-08 | 6.88 | 6.92 | 6.60 | 6.66 | 6.66 | qfq | 3,442,100 | 23,074,298 | -4.03% |
| 2024-07-05 | 6.85 | 6.94 | 6.78 | 6.94 | 6.94 | qfq | 2,191,348 | 15,054,211 | 1.17% |
| 2024-07-04 | 7.14 | 7.19 | 6.85 | 6.86 | 6.86 | qfq | 2,965,240 | 20,651,503 | -3.79% |
| 2024-07-03 | 7.20 | 7.23 | 7.10 | 7.13 | 7.13 | qfq | 1,861,290 | 13,345,043 | -0.42% |
| 2024-07-02 | 7.18 | 7.24 | 7.08 | 7.16 | 7.16 | qfq | 2,319,896 | 16,658,705 | 0.56% |
| 2024-07-01 | 7.01 | 7.13 | 6.97 | 7.12 | 7.12 | qfq | 1,859,648 | 13,137,455 | 1.57% |
| 2024-06-28 | 7.00 | 7.13 | 6.98 | 7.01 | 7.01 | qfq | 1,935,388 | 13,656,713 | 0.00% |
| 2024-06-27 | 7.12 | 7.19 | 6.99 | 7.01 | 7.01 | qfq | 1,641,250 | 11,632,637 | -1.13% |
| 2024-06-26 | 6.92 | 7.11 | 6.84 | 7.09 | 7.09 | qfq | 2,171,508 | 15,175,855 | 2.75% |
| 2024-06-25 | 6.82 | 6.97 | 6.82 | 6.90 | 6.90 | qfq | 2,117,808 | 14,628,773 | 1.32% |
| 2024-06-24 | 7.08 | 7.08 | 6.79 | 6.81 | 6.81 | qfq | 3,568,045 | 24,525,683 | -4.22% |
| 2024-06-21 | 7.04 | 7.17 | 6.97 | 7.11 | 7.11 | qfq | 1,855,156 | 13,164,905 | 0.71% |
| 2024-06-20 | 7.23 | 7.27 | 7.01 | 7.06 | 7.06 | qfq | 2,187,692 | 15,585,493 | -2.62% |
| 2024-06-19 | 7.22 | 7.31 | 7.20 | 7.25 | 7.25 | qfq | 1,598,200 | 11,623,900 | 0.28% |
| 2024-06-18 | 7.17 | 7.32 | 7.09 | 7.23 | 7.23 | qfq | 2,140,900 | 15,447,788 | 1.40% |
| 2024-06-17 | 7.23 | 7.28 | 7.09 | 7.13 | 7.13 | qfq | 2,005,359 | 14,376,624 | -1.66% |
| 2024-06-14 | 7.24 | 7.30 | 7.18 | 7.25 | 7.25 | qfq | 1,463,600 | 10,597,154 | 0.00% |
| 2024-06-13 | 7.33 | 7.42 | 7.20 | 7.25 | 7.25 | qfq | 2,418,784 | 17,601,480 | -1.09% |
| 2024-06-12 | 7.25 | 7.35 | 7.16 | 7.33 | 7.33 | qfq | 1,872,600 | 13,688,086 | 1.24% |
| 2024-06-11 | 7.29 | 7.33 | 7.07 | 7.24 | 7.24 | qfq | 2,705,972 | 19,438,382 | -0.82% |
| 2024-06-07 | 7.00 | 7.32 | 6.95 | 7.30 | 7.30 | qfq | 4,428,719 | 31,883,470 | 5.49% |
| 2024-06-06 | 7.36 | 7.37 | 6.88 | 6.92 | 6.92 | qfq | 5,260,450 | 37,082,930 | -5.59% |
| 2024-06-05 | 7.49 | 7.49 | 7.31 | 7.33 | 7.33 | qfq | 2,612,280 | 19,277,660 | -2.27% |
| 2024-06-04 | 7.62 | 7.66 | 7.42 | 7.50 | 7.50 | qfq | 2,821,200 | 21,133,810 | -2.09% |
| 2024-06-03 | 7.91 | 7.95 | 7.55 | 7.66 | 7.66 | qfq | 3,427,896 | 26,414,780 | -5.08% |
| 2024-05-31 | 8.02 | 8.12 | 7.96 | 8.07 | 7.88 | qfq | 2,353,996 | 18,930,791 | 0.62% |
| 2024-05-30 | 8.06 | 8.14 | 7.98 | 8.02 | 7.83 | qfq | 2,330,296 | 18,755,601 | -0.37% |
| 2024-05-29 | 7.98 | 8.10 | 7.91 | 8.05 | 7.86 | qfq | 1,916,735 | 15,404,420 | 0.75% |
| 2024-05-28 | 8.16 | 8.16 | 7.95 | 7.99 | 7.80 | qfq | 2,853,022 | 22,958,821 | -1.60% |
| 2024-05-27 | 8.15 | 8.21 | 7.97 | 8.12 | 7.93 | qfq | 3,334,952 | 26,852,800 | -0.49% |
| 2024-05-24 | 8.13 | 8.30 | 8.10 | 8.16 | 7.97 | qfq | 2,410,476 | 19,776,475 | 0.87% |
| 2024-05-23 | 8.39 | 8.39 | 8.08 | 8.09 | 7.90 | qfq | 4,395,140 | 35,927,100 | -3.80% |
| 2024-05-22 | 8.39 | 8.50 | 8.38 | 8.41 | 8.21 | qfq | 2,310,499 | 19,470,539 | 0.12% |
| 2024-05-21 | 8.51 | 8.54 | 8.38 | 8.40 | 8.20 | qfq | 2,597,924 | 21,914,604 | -1.87% |
| 2024-05-20 | 8.61 | 8.65 | 8.51 | 8.56 | 8.36 | qfq | 3,599,879 | 30,831,021 | -0.58% |
| 2024-05-17 | 8.61 | 8.70 | 8.50 | 8.61 | 8.41 | qfq | 3,338,712 | 28,619,687 | 0.00% |
| 2024-05-16 | 8.49 | 8.67 | 8.45 | 8.61 | 8.41 | qfq | 4,530,067 | 38,862,030 | 2.01% |
| 2024-05-15 | 8.48 | 8.55 | 8.36 | 8.44 | 8.24 | qfq | 3,358,552 | 28,447,621 | -0.59% |
| 2024-05-14 | 8.41 | 8.54 | 8.40 | 8.49 | 8.29 | qfq | 3,132,096 | 26,608,026 | 0.59% |
| 2024-05-13 | 8.51 | 8.59 | 8.42 | 8.44 | 8.24 | qfq | 4,333,241 | 36,862,809 | -1.06% |
| 2024-05-10 | 8.63 | 8.67 | 8.52 | 8.53 | 8.33 | qfq | 3,668,860 | 31,462,112 | -1.27% |
| 2024-05-09 | 8.57 | 8.69 | 8.53 | 8.64 | 8.43 | qfq | 4,142,100 | 35,779,786 | 0.82% |
| 2024-05-08 | 8.56 | 8.69 | 8.49 | 8.57 | 8.37 | qfq | 5,719,508 | 49,059,927 | 0.12% |
| 2024-05-07 | 8.57 | 8.62 | 8.46 | 8.56 | 8.36 | qfq | 4,517,224 | 38,542,085 | -0.23% |
| 2024-05-06 | 8.43 | 8.59 | 8.43 | 8.58 | 8.38 | qfq | 6,980,429 | 59,399,644 | 2.14% |
| 2024-04-30 | 8.61 | 8.77 | 8.35 | 8.40 | 8.20 | qfq | 8,643,932 | 73,015,000 | -1.98% |
| 2024-04-29 | 8.26 | 8.63 | 8.21 | 8.57 | 8.37 | qfq | 6,250,444 | 53,012,235 | 4.26% |
| 2024-04-26 | 8.02 | 8.24 | 7.99 | 8.22 | 8.02 | qfq | 5,163,200 | 42,002,683 | 1.11% |
| 2024-04-25 | 8.03 | 8.19 | 8.03 | 8.13 | 7.94 | qfq | 3,608,447 | 29,327,952 | 0.62% |
| 2024-04-24 | 8.13 | 8.13 | 7.91 | 8.08 | 7.89 | qfq | 4,712,707 | 37,711,314 | 0.12% |
| 2024-04-23 | 7.89 | 8.10 | 7.84 | 8.07 | 7.88 | qfq | 4,442,020 | 35,651,494 | 1.89% |
| 2024-04-22 | 7.99 | 7.99 | 7.71 | 7.92 | 7.73 | qfq | 4,253,320 | 33,376,117 | -0.88% |
| 2024-04-19 | 7.93 | 8.06 | 7.84 | 7.99 | 7.80 | qfq | 3,432,280 | 27,270,159 | 0.50% |
| 2024-04-18 | 8.19 | 8.30 | 7.92 | 7.95 | 7.76 | qfq | 5,206,445 | 42,018,934 | -2.21% |
| 2024-04-17 | 7.55 | 8.13 | 7.55 | 8.13 | 7.94 | qfq | 6,408,988 | 51,000,315 | 10.01% |
| 2024-04-16 | 7.99 | 8.01 | 7.38 | 7.39 | 7.21 | qfq | 6,693,500 | 50,870,916 | -8.54% |
| 2024-04-15 | 8.63 | 8.70 | 7.97 | 8.08 | 7.89 | qfq | 7,841,423 | 64,452,673 | -7.02% |
| 2024-04-12 | 8.74 | 8.94 | 8.66 | 8.69 | 8.48 | qfq | 3,181,600 | 27,882,397 | -1.14% |
| 2024-04-11 | 8.64 | 8.90 | 8.53 | 8.79 | 8.58 | qfq | 3,407,963 | 29,899,845 | 1.62% |
| 2024-04-10 | 8.81 | 8.87 | 8.56 | 8.65 | 8.44 | qfq | 3,134,700 | 27,208,091 | -2.59% |
| 2024-04-09 | 8.68 | 8.90 | 8.64 | 8.88 | 8.67 | qfq | 3,043,067 | 26,847,835 | 2.30% |
| 2024-04-08 | 8.98 | 8.99 | 8.68 | 8.68 | 8.47 | qfq | 4,045,260 | 35,621,955 | -3.23% |
| 2024-04-03 | 8.93 | 9.01 | 8.73 | 8.97 | 8.76 | qfq | 4,441,743 | 39,463,461 | 0.45% |
| 2024-04-02 | 8.82 | 9.07 | 8.74 | 8.93 | 8.72 | qfq | 5,656,064 | 50,370,642 | 1.25% |
| 2024-04-01 | 8.66 | 8.84 | 8.58 | 8.82 | 8.61 | qfq | 5,319,556 | 46,322,435 | 1.73% |
| 2024-03-29 | 8.40 | 8.70 | 8.34 | 8.67 | 8.46 | qfq | 5,849,268 | 50,023,170 | 3.96% |
| 2024-03-28 | 8.26 | 8.48 | 8.19 | 8.34 | 8.14 | qfq | 3,883,476 | 32,456,329 | 0.97% |
| 2024-03-27 | 8.42 | 8.49 | 8.23 | 8.26 | 8.06 | qfq | 3,903,364 | 32,719,500 | -2.13% |
| 2024-03-26 | 8.33 | 8.47 | 8.27 | 8.44 | 8.24 | qfq | 3,459,720 | 28,938,028 | 0.84% |
| 2024-03-25 | 8.52 | 8.56 | 8.36 | 8.37 | 8.17 | qfq | 3,899,800 | 32,998,982 | -2.11% |
| 2024-03-22 | 8.68 | 8.72 | 8.45 | 8.55 | 8.35 | qfq | 4,300,880 | 36,733,794 | -1.84% |
| 2024-03-21 | 8.65 | 8.73 | 8.57 | 8.71 | 8.50 | qfq | 4,848,556 | 42,043,339 | 0.93% |
| 2024-03-20 | 8.56 | 8.64 | 8.50 | 8.63 | 8.42 | qfq | 4,768,052 | 40,882,663 | 0.82% |
| 2024-03-19 | 8.55 | 8.68 | 8.47 | 8.56 | 8.36 | qfq | 5,943,248 | 51,002,095 | -0.70% |
| 2024-03-18 | 9.00 | 9.00 | 8.52 | 8.62 | 8.41 | qfq | 9,666,468 | 83,744,297 | 1.29% |
| 2024-03-15 | 8.28 | 8.54 | 8.23 | 8.51 | 8.31 | qfq | 5,853,824 | 49,188,704 | 2.41% |
| 2024-03-14 | 8.19 | 8.35 | 8.19 | 8.31 | 8.11 | qfq | 4,982,560 | 41,266,235 | 0.73% |
| 2024-03-13 | 8.25 | 8.32 | 8.11 | 8.25 | 8.05 | qfq | 4,376,492 | 35,976,966 | 0.00% |
| 2024-03-12 | 8.18 | 8.26 | 8.08 | 8.25 | 8.05 | qfq | 4,057,284 | 33,144,515 | 1.23% |
| 2024-03-11 | 8.06 | 8.18 | 8.00 | 8.15 | 7.96 | qfq | 3,847,288 | 31,083,958 | 0.99% |
| 2024-03-08 | 7.98 | 8.10 | 7.91 | 8.07 | 7.88 | qfq | 5,056,420 | 40,705,332 | 1.64% |
| 2024-03-07 | 7.94 | 8.08 | 7.90 | 7.94 | 7.75 | qfq | 3,986,328 | 31,829,799 | 0.51% |
| 2024-03-06 | 7.79 | 7.98 | 7.73 | 7.90 | 7.71 | qfq | 3,499,940 | 27,595,511 | 0.89% |
| 2024-03-05 | 8.05 | 8.05 | 7.80 | 7.83 | 7.64 | qfq | 4,397,748 | 34,630,128 | -2.85% |
| 2024-03-04 | 8.10 | 8.19 | 7.85 | 8.06 | 7.87 | qfq | 4,669,316 | 37,389,676 | -0.98% |
| 2024-03-01 | 8.15 | 8.29 | 8.00 | 8.14 | 7.95 | qfq | 5,772,905 | 46,829,244 | -0.12% |
| 2024-02-29 | 7.72 | 8.15 | 7.65 | 8.15 | 7.96 | qfq | 8,068,253 | 64,008,683 | 4.89% |
| 2024-02-28 | 8.45 | 8.63 | 7.76 | 7.77 | 7.59 | qfq | 11,606,608 | 94,778,531 | -7.94% |
| 2024-02-27 | 8.26 | 8.49 | 8.21 | 8.44 | 8.24 | qfq | 4,803,683 | 40,338,823 | 1.81% |
| 2024-02-26 | 8.25 | 8.49 | 8.15 | 8.29 | 8.09 | qfq | 7,267,755 | 60,343,501 | 1.10% |
| 2024-02-23 | 8.04 | 8.24 | 7.92 | 8.20 | 8.00 | qfq | 5,653,739 | 45,635,552 | 2.12% |
| 2024-02-22 | 7.80 | 8.04 | 7.74 | 8.03 | 7.84 | qfq | 5,869,780 | 46,512,493 | 3.61% |
| 2024-02-21 | 7.63 | 8.08 | 7.53 | 7.75 | 7.57 | qfq | 6,594,618 | 51,813,929 | 1.17% |
| 2024-02-20 | 7.59 | 7.72 | 7.39 | 7.66 | 7.48 | qfq | 6,075,100 | 46,054,598 | 0.92% |
| 2024-02-19 | 7.36 | 7.66 | 7.29 | 7.59 | 7.41 | qfq | 9,519,785 | 71,516,252 | 4.69% |
| 2024-02-08 | 6.59 | 7.25 | 6.51 | 7.25 | 7.08 | qfq | 13,147,712 | 90,624,777 | 10.02% |
| 2024-02-07 | 7.24 | 7.25 | 6.44 | 6.59 | 6.43 | qfq | 15,495,392 | 104,165,013 | -7.83% |
| 2024-02-06 | 7.20 | 7.57 | 6.89 | 7.15 | 6.98 | qfq | 12,380,068 | 87,318,665 | -6.54% |
| 2024-02-05 | 8.23 | 8.27 | 7.65 | 7.65 | 7.47 | qfq | 8,100,216 | 62,706,911 | -10.00% |
| 2024-02-02 | 8.96 | 9.17 | 8.18 | 8.50 | 8.30 | qfq | 11,837,676 | 102,540,534 | -5.66% |
| 2024-02-01 | 9.26 | 9.65 | 8.82 | 9.01 | 8.80 | qfq | 15,769,128 | 143,582,154 | -5.75% |
| 2024-01-31 | 9.34 | 9.99 | 9.34 | 9.56 | 9.33 | qfq | 18,224,917 | 175,920,100 | 0.10% |
| 2024-01-30 | 9.88 | 10.15 | 9.36 | 9.55 | 9.32 | qfq | 19,376,005 | 189,463,802 | 3.47% |
| 2024-01-29 | 9.55 | 9.58 | 9.22 | 9.23 | 9.01 | qfq | 4,083,200 | 38,228,441 | -3.55% |
| 2024-01-26 | 9.50 | 9.72 | 9.42 | 9.57 | 9.34 | qfq | 4,797,830 | 46,070,004 | 1.27% |
| 2024-01-25 | 9.00 | 9.50 | 8.92 | 9.45 | 9.23 | qfq | 6,654,815 | 61,846,725 | 5.59% |
| 2024-01-24 | 8.73 | 8.96 | 8.55 | 8.95 | 8.74 | qfq | 5,555,436 | 48,733,130 | 2.76% |
| 2024-01-23 | 8.75 | 8.77 | 8.51 | 8.71 | 8.50 | qfq | 6,788,200 | 58,738,917 | -0.46% |
| 2024-01-22 | 9.06 | 9.26 | 8.68 | 8.75 | 8.54 | qfq | 6,414,304 | 57,401,471 | -5.10% |
| 2024-01-19 | 9.36 | 9.39 | 9.14 | 9.22 | 9.00 | qfq | 3,389,360 | 31,278,077 | -1.18% |
| 2024-01-18 | 9.66 | 9.66 | 9.16 | 9.33 | 9.11 | qfq | 5,326,020 | 49,754,677 | -2.91% |
| 2024-01-17 | 9.84 | 9.89 | 9.58 | 9.61 | 9.38 | qfq | 2,680,696 | 26,096,486 | -2.63% |
| 2024-01-16 | 9.95 | 10.04 | 9.70 | 9.87 | 9.64 | qfq | 4,336,328 | 42,648,115 | -0.60% |
| 2024-01-15 | 10.07 | 10.09 | 9.81 | 9.93 | 9.69 | qfq | 4,675,624 | 46,559,045 | -1.68% |
| 2024-01-12 | 10.15 | 10.44 | 10.10 | 10.10 | 9.86 | qfq | 5,927,720 | 60,875,298 | 0.50% |
| 2024-01-11 | 9.89 | 10.08 | 9.85 | 10.05 | 9.81 | qfq | 4,253,252 | 42,451,148 | 2.13% |
| 2024-01-10 | 10.02 | 10.03 | 9.79 | 9.84 | 9.61 | qfq | 5,082,336 | 50,269,567 | -1.40% |
| 2024-01-09 | 10.04 | 10.15 | 9.87 | 9.98 | 9.74 | qfq | 5,105,200 | 51,138,981 | 0.10% |
| 2024-01-08 | 10.29 | 10.30 | 9.97 | 9.97 | 9.73 | qfq | 5,440,360 | 54,966,794 | -2.35% |
| 2024-01-05 | 10.33 | 10.50 | 10.17 | 10.21 | 9.97 | qfq | 4,684,944 | 48,334,592 | -1.73% |
| 2024-01-04 | 10.37 | 10.50 | 10.30 | 10.39 | 10.14 | qfq | 4,695,600 | 48,780,540 | 0.19% |
| 2024-01-03 | 10.33 | 10.46 | 10.21 | 10.37 | 10.12 | qfq | 6,136,100 | 63,350,111 | 0.10% |
| 2024-01-02 | 9.88 | 10.44 | 9.87 | 10.36 | 10.11 | qfq | 10,827,240 | 111,542,069 | 4.86% |
| 2023-12-29 | 9.69 | 9.93 | 9.63 | 9.88 | 9.64 | qfq | 6,752,000 | 66,406,394 | 1.86% |
| 2023-12-28 | 9.62 | 9.76 | 9.50 | 9.70 | 9.47 | qfq | 6,989,788 | 67,529,123 | 0.83% |
| 2023-12-27 | 9.55 | 9.67 | 9.54 | 9.62 | 9.39 | qfq | 6,893,134 | 66,261,954 | 0.21% |
| 2023-12-26 | 9.99 | 10.06 | 9.42 | 9.60 | 9.37 | qfq | 11,644,076 | 112,241,982 | -4.95% |
| 2023-12-25 | 10.15 | 10.35 | 10.01 | 10.10 | 9.86 | qfq | 5,150,256 | 51,971,368 | -1.75% |
| 2023-12-22 | 10.36 | 10.48 | 10.20 | 10.28 | 10.04 | qfq | 6,246,800 | 64,762,553 | -1.06% |
| 2023-12-21 | 10.33 | 10.44 | 10.13 | 10.39 | 10.14 | qfq | 7,088,424 | 73,014,305 | -0.10% |
| 2023-12-20 | 10.70 | 10.70 | 10.34 | 10.40 | 10.15 | qfq | 8,064,060 | 84,470,873 | -2.80% |
| 2023-12-19 | 10.69 | 10.75 | 10.54 | 10.70 | 10.45 | qfq | 8,137,688 | 86,613,467 | 0.94% |
| 2023-12-18 | 11.04 | 11.06 | 10.52 | 10.60 | 10.35 | qfq | 11,778,352 | 126,431,785 | -3.99% |
| 2023-12-15 | 11.15 | 11.26 | 10.91 | 11.04 | 10.78 | qfq | 13,067,840 | 144,181,440 | -1.43% |
| 2023-12-14 | 11.25 | 11.48 | 11.18 | 11.20 | 10.93 | qfq | 16,596,992 | 187,399,167 | -1.50% |
| 2023-12-13 | 11.51 | 11.90 | 11.37 | 11.37 | 11.10 | qfq | 21,103,462 | 244,987,556 | -2.07% |
| 2023-12-12 | 11.43 | 11.95 | 11.26 | 11.61 | 11.33 | qfq | 25,234,724 | 291,128,631 | 0.17% |
| 2023-12-11 | 11.80 | 12.45 | 11.34 | 11.59 | 11.31 | qfq | 35,508,076 | 416,197,870 | -3.17% |
| 2023-12-08 | 10.80 | 11.97 | 10.62 | 11.97 | 11.69 | qfq | 31,420,211 | 358,802,600 | 10.02% |
| 2023-12-07 | 11.15 | 11.15 | 10.75 | 10.88 | 10.62 | qfq | 14,746,024 | 159,791,122 | -1.63% |
| 2023-12-06 | 10.71 | 11.18 | 10.71 | 11.06 | 10.80 | qfq | 22,382,374 | 245,841,924 | 1.28% |
| 2023-12-05 | 10.56 | 11.36 | 10.45 | 10.92 | 10.66 | qfq | 29,735,170 | 322,385,036 | 3.31% |
| 2023-12-04 | 10.62 | 10.81 | 10.57 | 10.57 | 10.32 | qfq | 16,970,295 | 180,637,563 | -0.47% |
| 2023-12-01 | 10.80 | 11.06 | 10.57 | 10.62 | 10.37 | qfq | 31,121,406 | 333,411,197 | -4.32% |
| 2023-11-30 | 11.97 | 12.54 | 11.01 | 11.10 | 10.84 | qfq | 48,732,199 | 575,045,445 | -2.63% |
| 2023-11-29 | 10.36 | 11.40 | 10.16 | 11.40 | 11.13 | qfq | 22,489,739 | 249,659,331 | 10.04% |
| 2023-11-28 | 10.26 | 10.44 | 10.13 | 10.36 | 10.11 | qfq | 12,754,000 | 130,683,346 | -1.33% |
| 2023-11-27 | 9.95 | 10.67 | 9.71 | 10.50 | 10.25 | qfq | 18,507,588 | 191,301,208 | 3.65% |
| 2023-11-24 | 9.91 | 10.50 | 9.84 | 10.13 | 9.89 | qfq | 11,491,393 | 116,705,394 | 2.22% |
| 2023-11-23 | 9.88 | 9.91 | 9.83 | 9.91 | 9.67 | qfq | 2,375,500 | 23,462,319 | 0.00% |
| 2023-11-22 | 9.86 | 9.97 | 9.83 | 9.91 | 9.67 | qfq | 2,419,492 | 23,999,314 | 0.41% |
| 2023-11-21 | 9.90 | 9.98 | 9.86 | 9.87 | 9.64 | qfq | 2,093,424 | 20,763,893 | -0.30% |
| 2023-11-20 | 9.90 | 9.94 | 9.87 | 9.90 | 9.66 | qfq | 2,126,100 | 21,055,927 | 0.00% |
| 2023-11-17 | 9.82 | 9.92 | 9.77 | 9.90 | 9.66 | qfq | 2,358,669 | 23,251,997 | 1.23% |
| 2023-11-16 | 9.85 | 9.85 | 9.78 | 9.78 | 9.55 | qfq | 1,766,472 | 17,345,951 | -0.61% |
| 2023-11-15 | 9.87 | 9.87 | 9.79 | 9.84 | 9.61 | qfq | 2,269,700 | 22,326,998 | 0.31% |
| 2023-11-14 | 9.90 | 9.94 | 9.79 | 9.81 | 9.58 | qfq | 2,333,900 | 22,925,165 | -0.91% |
| 2023-11-13 | 9.80 | 9.90 | 9.80 | 9.90 | 9.66 | qfq | 2,565,940 | 25,281,413 | 0.61% |
| 2023-11-10 | 9.83 | 9.86 | 9.73 | 9.84 | 9.61 | qfq | 2,595,392 | 25,470,051 | 0.31% |
| 2023-11-09 | 9.80 | 9.90 | 9.75 | 9.81 | 9.58 | qfq | 2,331,520 | 22,862,537 | 0.00% |
| 2023-11-08 | 9.82 | 9.85 | 9.73 | 9.81 | 9.58 | qfq | 1,963,496 | 19,186,675 | 0.10% |
| 2023-11-07 | 9.71 | 9.85 | 9.68 | 9.80 | 9.57 | qfq | 2,334,600 | 22,849,296 | 0.51% |
| 2023-11-06 | 9.70 | 9.85 | 9.70 | 9.75 | 9.52 | qfq | 2,523,100 | 24,615,847 | 0.10% |
| 2023-11-03 | 9.74 | 9.85 | 9.67 | 9.74 | 9.51 | qfq | 2,670,344 | 26,074,989 | 0.52% |
| 2023-11-02 | 9.70 | 9.77 | 9.62 | 9.69 | 9.46 | qfq | 3,961,903 | 38,422,442 | 0.21% |
| 2023-11-01 | 9.58 | 9.72 | 9.51 | 9.67 | 9.44 | qfq | 4,640,116 | 44,678,589 | 0.73% |
| 2023-10-31 | 9.86 | 9.86 | 9.52 | 9.60 | 9.37 | qfq | 7,184,232 | 69,044,648 | -2.54% |
| 2023-10-30 | 10.00 | 10.12 | 9.81 | 9.85 | 9.62 | qfq | 3,500,567 | 34,692,466 | -2.18% |
| 2023-10-27 | 9.94 | 10.28 | 9.94 | 10.07 | 9.83 | qfq | 4,646,640 | 46,998,918 | 0.40% |
| 2023-10-26 | 10.00 | 10.06 | 9.84 | 10.03 | 9.79 | qfq | 5,766,908 | 57,609,258 | 0.40% |
| 2023-10-25 | 9.68 | 10.35 | 9.61 | 9.99 | 9.75 | qfq | 7,829,631 | 78,591,997 | 5.16% |
| 2023-10-24 | 9.07 | 9.52 | 9.01 | 9.50 | 9.27 | qfq | 2,599,873 | 24,416,094 | 5.09% |
| 2023-10-23 | 9.34 | 9.35 | 9.00 | 9.04 | 8.82 | qfq | 2,264,980 | 20,719,001 | -2.90% |
| 2023-10-20 | 9.30 | 9.49 | 9.25 | 9.31 | 9.09 | qfq | 1,565,160 | 14,690,825 | -0.32% |
| 2023-10-19 | 9.32 | 9.51 | 9.21 | 9.34 | 9.12 | qfq | 1,427,144 | 13,388,851 | -0.21% |
| 2023-10-18 | 9.53 | 9.53 | 9.32 | 9.36 | 9.14 | qfq | 1,315,837 | 12,334,573 | -1.27% |
| 2023-10-17 | 9.59 | 9.64 | 9.43 | 9.48 | 9.25 | qfq | 1,803,832 | 17,187,982 | -0.42% |
| 2023-10-16 | 9.41 | 9.61 | 9.38 | 9.52 | 9.29 | qfq | 2,835,636 | 27,019,645 | 1.28% |
| 2023-10-13 | 9.56 | 9.60 | 9.35 | 9.40 | 9.18 | qfq | 2,093,000 | 19,684,966 | -1.67% |
| 2023-10-12 | 9.64 | 9.64 | 9.43 | 9.56 | 9.33 | qfq | 1,992,980 | 18,945,744 | -0.31% |
| 2023-10-11 | 9.59 | 9.69 | 9.47 | 9.59 | 9.36 | qfq | 1,872,188 | 17,902,430 | 0.21% |
| 2023-10-10 | 9.58 | 9.65 | 9.51 | 9.57 | 9.34 | qfq | 2,504,140 | 23,982,897 | 0.63% |
| 2023-10-09 | 9.69 | 9.79 | 9.46 | 9.51 | 9.28 | qfq | 3,000,416 | 28,626,923 | -1.96% |
| 2023-09-28 | 9.73 | 9.79 | 9.64 | 9.70 | 9.47 | qfq | 1,597,724 | 15,495,845 | 0.41% |
| 2023-09-27 | 9.77 | 9.77 | 9.58 | 9.66 | 9.43 | qfq | 1,928,004 | 18,605,907 | -0.31% |
| 2023-09-26 | 9.75 | 9.79 | 9.64 | 9.69 | 9.46 | qfq | 1,940,100 | 18,807,056 | -0.41% |
| 2023-09-25 | 9.74 | 9.85 | 9.68 | 9.73 | 9.50 | qfq | 1,887,080 | 18,423,713 | -0.31% |
| 2023-09-22 | 9.98 | 9.98 | 9.66 | 9.76 | 9.53 | qfq | 3,994,156 | 38,894,935 | -1.81% |
| 2023-09-21 | 9.77 | 9.99 | 9.76 | 9.94 | 9.70 | qfq | 3,351,384 | 33,278,508 | 1.33% |
| 2023-09-20 | 9.80 | 9.91 | 9.71 | 9.81 | 9.58 | qfq | 2,244,184 | 22,085,235 | -0.30% |
| 2023-09-19 | 9.80 | 10.03 | 9.79 | 9.84 | 9.61 | qfq | 3,012,374 | 29,777,164 | 0.82% |
| 2023-09-18 | 9.68 | 9.78 | 9.66 | 9.76 | 9.53 | qfq | 1,589,288 | 15,470,325 | 0.41% |
| 2023-09-15 | 9.62 | 9.76 | 9.60 | 9.72 | 9.49 | qfq | 1,939,577 | 18,836,674 | 1.04% |
| 2023-09-14 | 9.70 | 9.75 | 9.60 | 9.62 | 9.39 | qfq | 2,568,896 | 24,830,752 | -1.13% |
| 2023-09-13 | 9.65 | 9.76 | 9.63 | 9.73 | 9.50 | qfq | 2,387,900 | 23,138,637 | 1.35% |
| 2023-09-12 | 9.65 | 9.71 | 9.53 | 9.60 | 9.37 | qfq | 2,268,312 | 21,885,573 | 0.00% |
| 2023-09-11 | 9.50 | 9.69 | 9.50 | 9.60 | 9.37 | qfq | 2,462,600 | 23,660,118 | 0.31% |
| 2023-09-08 | 9.57 | 9.65 | 9.46 | 9.57 | 9.34 | qfq | 2,274,580 | 21,768,173 | 0.53% |
| 2023-09-07 | 9.65 | 9.70 | 9.50 | 9.52 | 9.29 | qfq | 2,089,480 | 20,048,631 | -1.35% |
| 2023-09-06 | 9.59 | 9.78 | 9.56 | 9.65 | 9.42 | qfq | 3,643,112 | 35,343,916 | 0.31% |
| 2023-09-05 | 9.80 | 9.84 | 9.55 | 9.62 | 9.39 | qfq | 4,234,874 | 40,822,691 | -2.83% |
| 2023-09-04 | 9.71 | 9.93 | 9.71 | 9.90 | 9.66 | qfq | 3,952,829 | 38,955,963 | 1.85% |
| 2023-09-01 | 9.79 | 9.81 | 9.58 | 9.72 | 9.49 | qfq | 4,747,241 | 46,019,246 | -0.92% |
| 2023-08-31 | 9.71 | 10.05 | 9.71 | 9.81 | 9.58 | qfq | 8,334,468 | 82,093,734 | 1.55% |
| 2023-08-30 | 9.68 | 10.05 | 9.64 | 9.66 | 9.43 | qfq | 9,314,518 | 91,431,743 | 1.05% |
| 2023-08-29 | 9.46 | 9.64 | 9.37 | 9.56 | 9.33 | qfq | 3,721,304 | 35,424,811 | 1.06% |
| 2023-08-28 | 9.68 | 9.76 | 9.43 | 9.46 | 9.23 | qfq | 4,478,104 | 42,923,218 | 0.64% |
| 2023-08-25 | 9.27 | 9.57 | 9.27 | 9.40 | 9.18 | qfq | 4,336,031 | 41,039,832 | 1.40% |
| 2023-08-24 | 9.34 | 9.37 | 9.14 | 9.27 | 9.05 | qfq | 1,751,700 | 16,192,641 | -0.96% |
| 2023-08-23 | 9.31 | 9.45 | 9.23 | 9.36 | 9.14 | qfq | 1,918,736 | 17,990,663 | 0.65% |
| 2023-08-22 | 9.46 | 9.50 | 9.17 | 9.30 | 9.08 | qfq | 2,301,728 | 21,412,476 | -1.38% |
| 2023-08-21 | 9.31 | 9.50 | 9.27 | 9.43 | 9.21 | qfq | 2,787,772 | 26,295,988 | 1.18% |
| 2023-08-18 | 9.20 | 9.40 | 9.17 | 9.32 | 9.10 | qfq | 2,743,824 | 25,610,489 | 1.53% |
| 2023-08-17 | 9.00 | 9.18 | 8.95 | 9.18 | 8.96 | qfq | 1,511,180 | 13,735,050 | 1.77% |
| 2023-08-16 | 9.01 | 9.11 | 8.96 | 9.02 | 8.81 | qfq | 1,299,160 | 11,743,328 | -0.44% |
| 2023-08-15 | 9.07 | 9.09 | 8.94 | 9.06 | 8.84 | qfq | 848,660 | 7,655,939 | -0.22% |
| 2023-08-14 | 8.96 | 9.08 | 8.90 | 9.08 | 8.86 | qfq | 1,405,988 | 12,650,445 | 0.67% |
| 2023-08-11 | 9.18 | 9.18 | 9.00 | 9.02 | 8.81 | qfq | 1,307,748 | 11,876,716 | -1.20% |
| 2023-08-10 | 9.11 | 9.17 | 9.03 | 9.13 | 8.91 | qfq | 813,832 | 7,425,240 | 0.44% |
| 2023-08-09 | 9.16 | 9.18 | 9.05 | 9.09 | 8.87 | qfq | 1,374,700 | 12,506,300 | -0.55% |
| 2023-08-08 | 9.17 | 9.21 | 9.05 | 9.14 | 8.92 | qfq | 1,034,168 | 9,431,404 | -0.11% |
| 2023-08-07 | 9.36 | 9.36 | 9.09 | 9.15 | 8.93 | qfq | 1,614,872 | 14,765,243 | -0.97% |
| 2023-08-04 | 9.35 | 9.39 | 9.23 | 9.24 | 9.02 | qfq | 1,395,224 | 12,938,566 | -1.18% |
| 2023-08-03 | 9.33 | 9.38 | 9.26 | 9.35 | 9.13 | qfq | 1,145,240 | 10,658,699 | 0.21% |
| 2023-08-02 | 9.34 | 9.39 | 9.31 | 9.33 | 9.11 | qfq | 1,124,075 | 10,499,198 | -0.11% |
| 2023-08-01 | 9.38 | 9.39 | 9.29 | 9.34 | 9.12 | qfq | 1,556,171 | 14,516,979 | 0.21% |
| 2023-07-31 | 9.35 | 9.37 | 9.28 | 9.32 | 9.10 | qfq | 1,390,200 | 12,959,990 | -0.32% |
| 2023-07-28 | 9.31 | 9.37 | 9.29 | 9.35 | 9.13 | qfq | 1,789,211 | 16,715,376 | 0.21% |
| 2023-07-27 | 9.36 | 9.47 | 9.30 | 9.33 | 9.11 | qfq | 2,712,908 | 25,431,632 | -0.96% |
| 2023-07-26 | 9.25 | 9.46 | 9.22 | 9.42 | 9.20 | qfq | 2,929,568 | 27,489,263 | 1.95% |
| 2023-07-25 | 9.22 | 9.26 | 9.15 | 9.24 | 9.02 | qfq | 1,441,039 | 13,270,309 | 0.87% |
| 2023-07-24 | 9.11 | 9.20 | 9.06 | 9.16 | 8.94 | qfq | 1,433,000 | 13,101,782 | 0.66% |
| 2023-07-21 | 9.20 | 9.23 | 9.07 | 9.10 | 8.88 | qfq | 1,289,852 | 11,779,766 | -0.55% |
| 2023-07-20 | 9.28 | 9.28 | 9.12 | 9.15 | 8.93 | qfq | 1,193,170 | 10,967,663 | -0.76% |
| 2023-07-19 | 9.11 | 9.25 | 9.11 | 9.22 | 9.00 | qfq | 2,079,130 | 19,137,768 | 1.21% |
| 2023-07-18 | 9.07 | 9.17 | 9.07 | 9.11 | 8.89 | qfq | 1,132,840 | 10,341,720 | 0.00% |
| 2023-07-17 | 9.07 | 9.20 | 8.90 | 9.11 | 8.89 | qfq | 2,032,768 | 18,482,642 | 0.66% |