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
龙蟠科技603906.SH
最近收盘价18.502026-07-17
最近交易日2026-07-17
成交量（股）29,191,643
成交额（元）552,694,561
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 | 19.45 | 19.82 | 18.22 | 18.50 | 18.50 | qfq | 29,191,643 | 552,694,561 | -5.13% |
| 2026-07-16 | 19.60 | 20.09 | 19.19 | 19.50 | 19.50 | qfq | 24,372,118 | 479,324,299 | -1.42% |
| 2026-07-15 | 20.88 | 20.88 | 19.70 | 19.78 | 19.78 | qfq | 31,583,520 | 637,622,889 | -4.95% |
| 2026-07-14 | 20.61 | 21.14 | 19.88 | 20.81 | 20.81 | qfq | 36,028,070 | 737,084,605 | 0.34% |
| 2026-07-13 | 21.50 | 21.77 | 20.50 | 20.74 | 20.74 | qfq | 44,313,841 | 930,548,856 | -6.41% |
| 2026-07-10 | 23.91 | 24.62 | 22.16 | 22.16 | 22.16 | qfq | 65,914,596 | 1,524,730,618 | -9.99% |
| 2026-07-09 | 25.80 | 26.20 | 24.62 | 24.62 | 24.62 | qfq | 23,402,793 | 580,895,669 | -9.98% |
| 2026-07-08 | 29.70 | 30.28 | 27.35 | 27.35 | 27.35 | qfq | 46,959,486 | 1,328,564,024 | -10.00% |
| 2026-07-07 | 28.71 | 30.65 | 28.55 | 30.39 | 30.39 | qfq | 52,642,260 | 1,567,368,826 | 4.83% |
| 2026-07-06 | 28.80 | 29.79 | 27.97 | 28.99 | 28.99 | qfq | 38,008,757 | 1,103,505,354 | -1.06% |
| 2026-07-03 | 29.48 | 30.40 | 28.44 | 29.30 | 29.30 | qfq | 54,027,268 | 1,599,008,731 | -1.11% |
| 2026-07-02 | 27.51 | 31.00 | 27.09 | 29.63 | 29.63 | qfq | 68,657,257 | 1,989,083,543 | 5.11% |
| 2026-07-01 | 27.40 | 28.50 | 26.70 | 28.19 | 28.19 | qfq | 54,340,701 | 1,506,315,417 | 6.26% |
| 2026-06-30 | 25.00 | 26.68 | 24.51 | 26.53 | 26.53 | qfq | 38,944,015 | 1,001,960,502 | 3.31% |
| 2026-06-29 | 25.05 | 25.94 | 23.36 | 25.68 | 25.68 | qfq | 40,560,853 | 1,003,825,587 | -0.85% |
| 2026-06-26 | 28.01 | 28.65 | 25.88 | 25.90 | 25.90 | qfq | 50,927,875 | 1,369,996,034 | -8.38% |
| 2026-06-25 | 28.10 | 28.98 | 27.80 | 28.27 | 28.27 | qfq | 58,702,769 | 1,655,177,442 | -2.85% |
| 2026-06-24 | 27.32 | 29.30 | 26.32 | 29.10 | 29.10 | qfq | 82,809,348 | 2,308,636,235 | 5.97% |
| 2026-06-23 | 27.06 | 28.25 | 26.90 | 27.46 | 27.46 | qfq | 81,959,477 | 2,251,138,192 | 4.89% |
| 2026-06-22 | 24.27 | 26.18 | 23.90 | 26.18 | 26.18 | qfq | 54,096,070 | 1,368,148,030 | 10.00% |
| 2026-06-18 | 24.83 | 25.70 | 23.50 | 23.80 | 23.80 | qfq | 48,241,253 | 1,174,797,992 | -4.69% |
| 2026-06-17 | 25.16 | 25.47 | 24.66 | 24.97 | 24.97 | qfq | 45,445,935 | 1,137,607,026 | -2.99% |
| 2026-06-16 | 24.19 | 26.20 | 24.15 | 25.74 | 25.74 | qfq | 58,193,922 | 1,476,440,455 | 5.71% |
| 2026-06-15 | 24.16 | 24.76 | 23.85 | 24.35 | 24.35 | qfq | 39,640,789 | 959,886,485 | 0.12% |
| 2026-06-12 | 23.85 | 24.75 | 23.36 | 24.32 | 24.32 | qfq | 44,445,656 | 1,073,474,225 | 4.02% |
| 2026-06-11 | 23.12 | 24.15 | 22.94 | 23.38 | 23.38 | qfq | 30,228,316 | 711,142,906 | 0.86% |
| 2026-06-10 | 23.40 | 23.86 | 22.96 | 23.18 | 23.18 | qfq | 15,124,560 | 353,132,196 | -1.99% |
| 2026-06-09 | 23.45 | 23.85 | 22.76 | 23.65 | 23.65 | qfq | 19,818,044 | 460,783,374 | 2.87% |
| 2026-06-08 | 23.10 | 24.10 | 22.68 | 22.99 | 22.99 | qfq | 20,104,374 | 468,592,306 | -4.17% |
| 2026-06-05 | 24.00 | 24.48 | 23.09 | 23.99 | 23.99 | qfq | 25,290,634 | 604,172,272 | 0.97% |
| 2026-06-04 | 24.55 | 24.57 | 23.67 | 23.76 | 23.76 | qfq | 24,746,187 | 591,396,332 | -3.61% |
| 2026-06-03 | 24.67 | 24.99 | 24.40 | 24.65 | 24.65 | qfq | 17,324,040 | 428,495,140 | -0.88% |
| 2026-06-02 | 25.27 | 25.27 | 24.20 | 24.87 | 24.87 | qfq | 23,459,519 | 578,953,304 | -1.70% |
| 2026-06-01 | 25.18 | 26.17 | 25.16 | 25.30 | 25.30 | qfq | 23,335,200 | 599,400,373 | 0.24% |
| 2026-05-29 | 25.91 | 26.19 | 25.08 | 25.24 | 25.24 | qfq | 25,083,575 | 641,424,666 | -2.28% |
| 2026-05-28 | 26.19 | 26.66 | 25.39 | 25.83 | 25.83 | qfq | 29,869,239 | 769,219,432 | -1.26% |
| 2026-05-27 | 26.30 | 27.10 | 26.00 | 26.16 | 26.16 | qfq | 34,419,841 | 914,253,179 | -0.57% |
| 2026-05-26 | 26.61 | 27.00 | 25.81 | 26.31 | 26.31 | qfq | 37,531,470 | 988,380,522 | -1.86% |
| 2026-05-25 | 28.05 | 28.13 | 26.48 | 26.81 | 26.81 | qfq | 61,489,123 | 1,664,928,200 | -6.19% |
| 2026-05-22 | 28.47 | 29.10 | 27.84 | 28.58 | 28.58 | qfq | 57,033,296 | 1,623,273,568 | -2.46% |
| 2026-05-21 | 29.00 | 30.61 | 28.80 | 29.30 | 29.30 | qfq | 83,439,889 | 2,479,984,073 | 5.28% |
| 2026-05-20 | 26.60 | 28.48 | 26.48 | 27.83 | 27.83 | qfq | 52,399,889 | 1,446,385,146 | 3.61% |
| 2026-05-19 | 27.20 | 27.50 | 26.45 | 26.86 | 26.86 | qfq | 35,055,093 | 939,999,071 | -2.68% |
| 2026-05-18 | 27.40 | 27.89 | 27.22 | 27.60 | 27.60 | qfq | 28,127,237 | 774,578,348 | -0.61% |
| 2026-05-15 | 28.05 | 28.81 | 27.50 | 27.77 | 27.77 | qfq | 38,278,515 | 1,077,285,252 | -0.25% |
| 2026-05-14 | 29.00 | 29.04 | 27.82 | 27.84 | 27.84 | qfq | 45,069,245 | 1,275,063,565 | -5.14% |
| 2026-05-13 | 29.58 | 30.17 | 28.86 | 29.35 | 29.35 | qfq | 45,408,393 | 1,332,001,018 | -0.41% |
| 2026-05-12 | 30.12 | 30.27 | 29.06 | 29.47 | 29.47 | qfq | 41,617,441 | 1,225,866,002 | -2.09% |
| 2026-05-11 | 30.32 | 30.97 | 29.71 | 30.10 | 30.10 | qfq | 46,667,204 | 1,404,904,251 | -0.07% |
| 2026-05-08 | 31.62 | 32.11 | 29.96 | 30.12 | 30.12 | qfq | 63,657,884 | 1,952,636,330 | -4.68% |
| 2026-05-07 | 33.21 | 33.49 | 31.03 | 31.60 | 31.60 | qfq | 83,071,937 | 2,649,200,246 | -5.95% |
| 2026-05-06 | 33.79 | 34.28 | 32.71 | 33.60 | 33.60 | qfq | 70,396,796 | 2,360,393,526 | 1.30% |
| 2026-04-30 | 33.50 | 34.52 | 32.64 | 33.17 | 33.17 | qfq | 83,023,170 | 2,779,668,277 | 0.55% |
| 2026-04-29 | 29.45 | 32.99 | 29.43 | 32.99 | 32.99 | qfq | 62,496,284 | 1,962,402,274 | 10.00% |
| 2026-04-28 | 31.28 | 31.48 | 29.61 | 29.99 | 29.99 | qfq | 70,131,036 | 2,118,421,570 | -4.82% |
| 2026-04-27 | 32.60 | 33.80 | 30.91 | 31.51 | 31.51 | qfq | 78,977,403 | 2,515,190,191 | -3.22% |
| 2026-04-24 | 30.44 | 33.25 | 29.50 | 32.56 | 32.56 | qfq | 91,155,172 | 2,846,420,085 | 6.93% |
| 2026-04-23 | 28.62 | 31.40 | 27.95 | 30.45 | 30.45 | qfq | 105,529,044 | 3,158,725,678 | 6.39% |
| 2026-04-22 | 26.55 | 28.62 | 26.20 | 28.62 | 28.62 | qfq | 100,209,476 | 2,740,758,952 | 9.99% |
| 2026-04-21 | 26.22 | 26.66 | 25.22 | 26.02 | 26.02 | qfq | 72,184,545 | 1,873,717,669 | -4.72% |
| 2026-04-20 | 25.92 | 27.68 | 25.92 | 27.31 | 27.31 | qfq | 95,850,981 | 2,590,790,781 | 5.08% |
| 2026-04-17 | 25.80 | 27.20 | 25.07 | 25.99 | 25.99 | qfq | 121,325,586 | 3,158,373,203 | 3.75% |
| 2026-04-16 | 24.10 | 25.05 | 24.10 | 25.05 | 25.05 | qfq | 23,564,304 | 585,883,415 | 10.01% |
| 2026-04-15 | 23.46 | 23.46 | 22.59 | 22.77 | 22.77 | qfq | 45,676,312 | 1,045,003,706 | -3.84% |
| 2026-04-14 | 22.51 | 24.20 | 22.11 | 23.68 | 23.68 | qfq | 66,034,069 | 1,538,040,847 | 5.67% |
| 2026-04-13 | 21.90 | 22.89 | 21.78 | 22.41 | 22.41 | qfq | 39,884,595 | 894,836,529 | 1.40% |
| 2026-04-10 | 22.00 | 22.96 | 21.80 | 22.10 | 22.10 | qfq | 45,646,998 | 1,021,082,079 | 0.32% |
| 2026-04-09 | 22.09 | 22.40 | 21.10 | 22.03 | 22.03 | qfq | 33,008,232 | 720,693,875 | -1.70% |
| 2026-04-08 | 21.70 | 22.80 | 21.17 | 22.41 | 22.41 | qfq | 40,663,580 | 891,311,556 | 5.21% |
| 2026-04-07 | 21.58 | 21.87 | 20.71 | 21.30 | 21.30 | qfq | 39,472,438 | 840,103,863 | -1.30% |
| 2026-04-03 | 22.55 | 23.48 | 21.52 | 21.58 | 21.58 | qfq | 34,997,745 | 775,195,599 | -2.57% |
| 2026-04-02 | 21.94 | 23.49 | 21.61 | 22.15 | 22.15 | qfq | 54,231,807 | 1,222,445,902 | 1.23% |
| 2026-04-01 | 22.18 | 22.88 | 21.01 | 21.88 | 21.88 | qfq | 60,152,667 | 1,326,549,568 | -2.84% |
| 2026-03-31 | 22.47 | 23.80 | 21.70 | 22.52 | 22.52 | qfq | 69,627,904 | 1,586,100,949 | 0.45% |
| 2026-03-30 | 22.00 | 23.38 | 21.72 | 22.42 | 22.42 | qfq | 63,749,653 | 1,434,890,948 | 0.04% |
| 2026-03-27 | 20.35 | 22.60 | 20.26 | 22.41 | 22.41 | qfq | 75,991,064 | 1,624,523,457 | 7.12% |
| 2026-03-26 | 20.10 | 21.48 | 20.03 | 20.92 | 20.92 | qfq | 61,870,322 | 1,294,812,209 | 2.45% |
| 2026-03-25 | 19.90 | 21.10 | 19.88 | 20.42 | 20.42 | qfq | 62,929,616 | 1,291,848,414 | 2.61% |
| 2026-03-24 | 19.10 | 19.98 | 17.69 | 19.90 | 19.90 | qfq | 66,130,805 | 1,270,292,609 | 7.16% |
| 2026-03-23 | 18.24 | 18.86 | 18.18 | 18.57 | 18.57 | qfq | 33,801,909 | 624,754,399 | 4.33% |
| 2026-03-20 | 17.94 | 18.55 | 17.79 | 17.80 | 17.80 | qfq | 19,710,442 | 357,997,329 | 0.74% |
| 2026-03-19 | 17.91 | 18.25 | 17.62 | 17.67 | 17.67 | qfq | 11,202,921 | 200,027,526 | -2.27% |
| 2026-03-18 | 18.60 | 18.65 | 17.91 | 18.08 | 18.08 | qfq | 12,768,309 | 231,129,021 | -1.79% |
| 2026-03-17 | 18.84 | 19.07 | 18.38 | 18.41 | 18.41 | qfq | 13,515,949 | 253,169,046 | -2.90% |
| 2026-03-16 | 18.65 | 19.26 | 18.52 | 18.96 | 18.96 | qfq | 16,849,600 | 318,087,502 | 1.44% |
| 2026-03-13 | 18.71 | 19.05 | 18.50 | 18.69 | 18.69 | qfq | 20,282,003 | 381,645,846 | 0.27% |
| 2026-03-12 | 18.32 | 18.65 | 18.13 | 18.64 | 18.64 | qfq | 16,705,171 | 308,505,158 | 0.87% |
| 2026-03-11 | 17.97 | 18.63 | 17.90 | 18.48 | 18.48 | qfq | 18,917,205 | 348,087,377 | 2.78% |
| 2026-03-10 | 17.80 | 18.15 | 17.80 | 17.98 | 17.98 | qfq | 9,134,947 | 164,447,598 | 1.58% |
| 2026-03-09 | 17.19 | 17.76 | 17.05 | 17.70 | 17.70 | qfq | 12,192,014 | 212,029,246 | 1.37% |
| 2026-03-06 | 17.47 | 17.66 | 17.38 | 17.46 | 17.46 | qfq | 7,566,755 | 132,325,156 | -0.23% |
| 2026-03-05 | 17.39 | 17.63 | 17.36 | 17.50 | 17.50 | qfq | 10,258,001 | 179,423,555 | 2.16% |
| 2026-03-04 | 17.23 | 17.53 | 17.04 | 17.13 | 17.13 | qfq | 11,380,459 | 196,124,422 | -1.55% |
| 2026-03-03 | 18.08 | 18.47 | 17.38 | 17.40 | 17.40 | qfq | 15,894,921 | 282,876,664 | -3.76% |
| 2026-03-02 | 17.83 | 18.33 | 17.83 | 18.08 | 18.08 | qfq | 12,830,993 | 232,250,647 | -3.32% |
| 2026-02-27 | 18.50 | 18.84 | 18.50 | 18.70 | 18.70 | qfq | 8,815,861 | 164,581,460 | 0.21% |
| 2026-02-26 | 19.10 | 19.20 | 18.56 | 18.66 | 18.66 | qfq | 14,319,595 | 268,980,456 | -0.74% |
| 2026-02-25 | 18.61 | 19.05 | 18.52 | 18.80 | 18.80 | qfq | 16,621,807 | 313,297,120 | 1.08% |
| 2026-02-24 | 18.32 | 18.63 | 18.25 | 18.60 | 18.60 | qfq | 11,793,899 | 218,157,795 | 2.76% |
| 2026-02-13 | 18.09 | 18.33 | 18.04 | 18.10 | 18.10 | qfq | 7,081,199 | 128,893,733 | 0.06% |
| 2026-02-12 | 18.22 | 18.32 | 18.04 | 18.09 | 18.09 | qfq | 7,952,400 | 144,367,217 | -1.26% |
| 2026-02-11 | 18.13 | 18.40 | 18.10 | 18.32 | 18.32 | qfq | 8,959,718 | 164,049,702 | 1.05% |
| 2026-02-10 | 18.26 | 18.31 | 18.10 | 18.13 | 18.13 | qfq | 6,663,877 | 121,158,865 | -0.71% |
| 2026-02-09 | 18.40 | 18.50 | 18.21 | 18.26 | 18.26 | qfq | 9,778,091 | 178,769,309 | 0.27% |
| 2026-02-06 | 17.69 | 18.45 | 17.51 | 18.21 | 18.21 | qfq | 15,082,237 | 273,982,643 | 2.42% |
| 2026-02-05 | 18.08 | 18.11 | 17.78 | 17.78 | 17.78 | qfq | 10,690,688 | 191,059,701 | -2.09% |
| 2026-02-04 | 18.07 | 18.18 | 17.82 | 18.16 | 18.16 | qfq | 9,831,015 | 176,788,016 | 0.44% |
| 2026-02-03 | 17.82 | 18.08 | 17.72 | 18.08 | 18.08 | qfq | 9,998,157 | 179,234,224 | 2.20% |
| 2026-02-02 | 17.90 | 18.16 | 17.67 | 17.69 | 17.69 | qfq | 11,799,434 | 211,616,606 | -1.72% |
| 2026-01-30 | 18.22 | 18.32 | 17.68 | 18.00 | 18.00 | qfq | 16,691,774 | 299,935,436 | -1.21% |
| 2026-01-29 | 18.30 | 18.57 | 17.98 | 18.22 | 18.22 | qfq | 12,621,419 | 231,501,622 | -1.09% |
| 2026-01-28 | 18.76 | 18.76 | 18.28 | 18.42 | 18.42 | qfq | 12,621,292 | 232,784,386 | -1.81% |
| 2026-01-27 | 19.20 | 19.31 | 18.20 | 18.76 | 18.76 | qfq | 19,663,489 | 366,293,564 | -2.80% |
| 2026-01-26 | 19.88 | 20.18 | 19.23 | 19.30 | 19.30 | qfq | 19,334,365 | 378,871,012 | -2.87% |
| 2026-01-23 | 19.22 | 19.87 | 19.22 | 19.87 | 19.87 | qfq | 23,634,216 | 462,548,086 | 3.44% |
| 2026-01-22 | 19.30 | 19.47 | 19.18 | 19.21 | 19.21 | qfq | 11,571,106 | 222,705,114 | -0.88% |
| 2026-01-21 | 19.19 | 19.50 | 18.92 | 19.38 | 19.38 | qfq | 12,869,783 | 248,891,304 | 0.73% |
| 2026-01-20 | 19.85 | 19.91 | 19.08 | 19.24 | 19.24 | qfq | 19,893,015 | 386,787,921 | -2.48% |
| 2026-01-19 | 19.66 | 19.90 | 19.51 | 19.73 | 19.73 | qfq | 17,718,974 | 349,367,486 | -0.70% |
| 2026-01-16 | 20.78 | 20.78 | 19.66 | 19.87 | 19.87 | qfq | 31,065,799 | 623,187,278 | -0.70% |
| 2026-01-15 | 19.55 | 20.32 | 19.55 | 20.01 | 20.01 | qfq | 33,794,744 | 678,222,235 | 1.52% |
| 2026-01-14 | 19.53 | 20.17 | 19.41 | 19.71 | 19.71 | qfq | 32,758,529 | 650,102,431 | 0.97% |
| 2026-01-13 | 19.80 | 20.09 | 19.40 | 19.52 | 19.52 | qfq | 33,412,096 | 661,385,631 | -1.96% |
| 2026-01-12 | 20.16 | 20.40 | 19.83 | 19.91 | 19.91 | qfq | 40,678,563 | 812,267,067 | -1.19% |
| 2026-01-09 | 20.00 | 20.38 | 19.83 | 20.15 | 20.15 | qfq | 22,864,103 | 460,402,854 | 0.35% |
| 2026-01-08 | 20.40 | 20.68 | 19.95 | 20.08 | 20.08 | qfq | 36,133,101 | 730,207,266 | -2.24% |
| 2026-01-07 | 20.73 | 21.11 | 20.39 | 20.54 | 20.54 | qfq | 38,488,766 | 796,824,113 | -1.91% |
| 2026-01-06 | 20.41 | 21.26 | 20.40 | 20.94 | 20.94 | qfq | 42,581,093 | 886,451,709 | 2.70% |
| 2026-01-05 | 20.29 | 20.50 | 20.09 | 20.39 | 20.39 | qfq | 29,366,549 | 596,576,290 | 1.90% |
| 2025-12-31 | 20.13 | 20.55 | 20.00 | 20.01 | 20.01 | qfq | 25,825,178 | 521,438,842 | -0.94% |
| 2025-12-30 | 19.90 | 20.60 | 19.87 | 20.20 | 20.20 | qfq | 33,511,406 | 675,858,952 | -1.03% |
| 2025-12-29 | 21.20 | 21.29 | 20.21 | 20.41 | 20.41 | qfq | 50,492,263 | 1,037,346,802 | -5.07% |
| 2025-12-26 | 22.60 | 23.16 | 21.49 | 21.50 | 21.50 | qfq | 75,338,094 | 1,664,528,312 | 2.14% |
| 2025-12-25 | 20.15 | 21.23 | 19.86 | 21.05 | 21.05 | qfq | 53,554,147 | 1,109,035,745 | 3.54% |
| 2025-12-24 | 20.36 | 20.60 | 20.06 | 20.33 | 20.33 | qfq | 45,166,252 | 914,990,957 | -1.36% |
| 2025-12-23 | 19.25 | 20.94 | 19.00 | 20.61 | 20.61 | qfq | 69,903,721 | 1,395,337,030 | 7.06% |
| 2025-12-22 | 18.68 | 19.48 | 18.68 | 19.25 | 19.25 | qfq | 32,096,670 | 616,260,237 | 1.96% |
| 2025-12-19 | 18.70 | 19.17 | 18.50 | 18.88 | 18.88 | qfq | 29,395,727 | 551,674,261 | 0.91% |
| 2025-12-18 | 19.08 | 19.29 | 18.70 | 18.71 | 18.71 | qfq | 31,713,751 | 600,905,488 | -3.66% |
| 2025-12-17 | 18.75 | 19.50 | 18.70 | 19.42 | 19.42 | qfq | 42,599,190 | 815,030,186 | 4.18% |
| 2025-12-16 | 19.19 | 19.27 | 18.47 | 18.64 | 18.64 | qfq | 25,833,892 | 484,008,474 | -2.31% |
| 2025-12-15 | 19.07 | 19.65 | 18.95 | 19.08 | 19.08 | qfq | 25,516,945 | 490,763,751 | -0.78% |
| 2025-12-12 | 19.91 | 20.21 | 18.90 | 19.23 | 19.23 | qfq | 49,523,797 | 958,173,742 | -3.90% |
| 2025-12-11 | 20.35 | 20.95 | 19.94 | 20.01 | 20.01 | qfq | 47,486,557 | 971,167,508 | -1.19% |
| 2025-12-10 | 20.20 | 20.80 | 19.90 | 20.25 | 20.25 | qfq | 45,004,878 | 913,961,610 | 0.15% |
| 2025-12-09 | 20.61 | 20.80 | 20.13 | 20.22 | 20.22 | qfq | 42,579,356 | 867,583,285 | -3.71% |
| 2025-12-08 | 20.87 | 21.17 | 20.40 | 21.00 | 21.00 | qfq | 59,349,726 | 1,235,481,805 | -0.71% |
| 2025-12-05 | 21.00 | 21.79 | 20.81 | 21.15 | 21.15 | qfq | 65,938,115 | 1,395,621,692 | -3.86% |
| 2025-12-04 | 24.00 | 24.00 | 21.88 | 22.00 | 22.00 | qfq | 109,528,343 | 2,489,946,005 | -6.02% |
| 2025-12-03 | 23.41 | 23.41 | 23.00 | 23.41 | 23.41 | qfq | 48,935,186 | 1,144,658,525 | 10.01% |
| 2025-12-02 | 19.76 | 21.85 | 19.54 | 21.28 | 21.28 | qfq | 87,861,626 | 1,846,458,589 | 6.29% |
| 2025-12-01 | 20.89 | 21.12 | 19.94 | 20.02 | 20.02 | qfq | 80,427,478 | 1,645,264,592 | -4.12% |
| 2025-11-28 | 19.50 | 21.99 | 19.50 | 20.88 | 20.88 | qfq | 107,600,581 | 2,251,331,813 | 3.26% |
| 2025-11-27 | 20.66 | 21.55 | 19.29 | 20.22 | 20.22 | qfq | 127,908,318 | 2,583,531,327 | 1.76% |
| 2025-11-26 | 19.87 | 19.87 | 19.75 | 19.87 | 19.87 | qfq | 24,926,435 | 495,263,895 | 10.02% |
| 2025-11-25 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | qfq | 6,232,065 | 112,551,094 | 9.99% |
| 2025-11-24 | 17.20 | 17.27 | 16.28 | 16.42 | 16.42 | qfq | 27,948,651 | 464,413,035 | -2.67% |
| 2025-11-21 | 18.39 | 18.45 | 16.87 | 16.87 | 16.87 | qfq | 39,546,894 | 688,162,785 | -9.98% |
| 2025-11-20 | 19.09 | 19.65 | 18.54 | 18.74 | 18.74 | qfq | 27,129,162 | 514,507,709 | -1.83% |
| 2025-11-19 | 19.50 | 20.10 | 18.93 | 19.09 | 19.09 | qfq | 33,883,552 | 655,455,145 | -1.55% |
| 2025-11-18 | 20.23 | 20.70 | 19.27 | 19.39 | 19.39 | qfq | 47,214,703 | 930,236,196 | -5.00% |
| 2025-11-17 | 20.51 | 21.00 | 20.00 | 20.41 | 20.41 | qfq | 44,560,027 | 909,826,839 | 0.69% |
| 2025-11-14 | 20.59 | 21.20 | 20.27 | 20.27 | 20.27 | qfq | 57,009,464 | 1,176,758,732 | -4.57% |
| 2025-11-13 | 19.50 | 21.58 | 19.46 | 21.24 | 21.24 | qfq | 92,727,702 | 1,919,420,392 | 8.26% |
| 2025-11-12 | 19.54 | 19.70 | 18.73 | 19.62 | 19.62 | qfq | 40,915,507 | 789,141,392 | -0.56% |
| 2025-11-11 | 19.71 | 20.28 | 19.51 | 19.73 | 19.73 | qfq | 50,291,806 | 997,120,178 | 0.10% |
| 2025-11-10 | 20.34 | 20.67 | 19.48 | 19.71 | 19.71 | qfq | 73,410,561 | 1,468,935,833 | -2.62% |
| 2025-11-07 | 19.00 | 20.75 | 18.82 | 20.24 | 20.24 | qfq | 95,514,151 | 1,895,751,055 | 6.86% |
| 2025-11-06 | 19.40 | 19.40 | 18.61 | 18.94 | 18.94 | qfq | 65,459,317 | 1,236,687,622 | -0.99% |
| 2025-11-05 | 17.00 | 19.13 | 17.00 | 19.13 | 19.13 | qfq | 60,741,915 | 1,111,865,682 | 10.01% |
| 2025-11-04 | 17.92 | 18.18 | 17.24 | 17.39 | 17.39 | qfq | 32,649,144 | 571,956,574 | -2.79% |
| 2025-11-03 | 17.96 | 18.11 | 17.31 | 17.89 | 17.89 | qfq | 60,866,991 | 1,075,511,485 | 0.11% |
| 2025-10-31 | 16.56 | 18.57 | 16.50 | 17.87 | 17.87 | qfq | 98,618,338 | 1,790,767,569 | 5.86% |
| 2025-10-30 | 16.07 | 17.15 | 16.02 | 16.88 | 16.88 | qfq | 47,256,637 | 790,445,504 | 4.65% |
| 2025-10-29 | 15.79 | 16.15 | 15.74 | 16.13 | 16.13 | qfq | 18,774,193 | 300,823,142 | 1.70% |
| 2025-10-28 | 15.77 | 16.01 | 15.54 | 15.86 | 15.86 | qfq | 18,762,396 | 295,816,368 | 0.44% |
| 2025-10-27 | 15.66 | 16.10 | 15.57 | 15.79 | 15.79 | qfq | 20,145,502 | 319,122,244 | 1.02% |
| 2025-10-24 | 15.56 | 15.77 | 15.42 | 15.63 | 15.63 | qfq | 16,572,200 | 258,582,375 | 1.56% |
| 2025-10-23 | 15.40 | 15.44 | 14.89 | 15.39 | 15.39 | qfq | 16,673,272 | 252,688,256 | 0.46% |
| 2025-10-22 | 15.49 | 15.54 | 15.13 | 15.32 | 15.32 | qfq | 15,756,178 | 241,845,601 | -1.79% |
| 2025-10-21 | 15.77 | 15.82 | 15.53 | 15.60 | 15.60 | qfq | 19,727,076 | 307,910,608 | -1.27% |
| 2025-10-20 | 16.00 | 16.10 | 15.66 | 15.80 | 15.80 | qfq | 19,053,572 | 302,230,633 | 1.28% |
| 2025-10-17 | 16.29 | 17.13 | 15.60 | 15.60 | 15.60 | qfq | 31,978,260 | 518,917,685 | -4.00% |
| 2025-10-16 | 16.52 | 16.83 | 16.16 | 16.25 | 16.25 | qfq | 24,470,168 | 401,263,671 | -2.52% |
| 2025-10-15 | 16.28 | 17.60 | 16.28 | 16.67 | 16.67 | qfq | 35,514,775 | 596,835,578 | 2.40% |
| 2025-10-14 | 17.39 | 17.47 | 16.20 | 16.28 | 16.28 | qfq | 34,022,146 | 572,008,628 | -4.74% |
| 2025-10-13 | 15.88 | 17.26 | 15.78 | 17.09 | 17.09 | qfq | 41,678,238 | 695,405,782 | -0.47% |
| 2025-10-10 | 17.47 | 18.49 | 16.93 | 17.17 | 17.17 | qfq | 55,723,639 | 976,487,013 | -0.23% |
| 2025-10-09 | 17.30 | 17.67 | 17.00 | 17.21 | 17.21 | qfq | 51,630,571 | 894,421,545 | -0.12% |
| 2025-09-30 | 16.50 | 17.60 | 16.45 | 17.23 | 17.23 | qfq | 57,322,344 | 975,548,273 | 3.11% |
| 2025-09-29 | 16.55 | 17.29 | 16.51 | 16.71 | 16.71 | qfq | 54,828,977 | 925,392,512 | 1.21% |
| 2025-09-26 | 15.81 | 16.75 | 15.76 | 16.51 | 16.51 | qfq | 45,791,002 | 749,372,975 | 3.38% |
| 2025-09-25 | 15.84 | 16.14 | 15.80 | 15.97 | 15.97 | qfq | 25,961,500 | 414,798,594 | -0.19% |
| 2025-09-24 | 15.53 | 16.20 | 15.53 | 16.00 | 16.00 | qfq | 33,140,185 | 526,788,498 | 1.46% |
| 2025-09-23 | 16.04 | 16.35 | 15.56 | 15.77 | 15.77 | qfq | 37,181,895 | 592,309,541 | -1.50% |
| 2025-09-22 | 16.21 | 16.55 | 15.81 | 16.01 | 16.01 | qfq | 37,409,307 | 599,319,966 | -1.84% |
| 2025-09-19 | 16.54 | 17.15 | 16.24 | 16.31 | 16.31 | qfq | 52,098,120 | 866,491,303 | -3.26% |
| 2025-09-18 | 17.34 | 17.53 | 16.75 | 16.86 | 16.86 | qfq | 79,783,174 | 1,357,678,794 | -3.99% |
| 2025-09-17 | 18.00 | 18.78 | 17.12 | 17.56 | 17.56 | qfq | 125,503,782 | 2,223,266,386 | 2.87% |
| 2025-09-16 | 17.07 | 17.07 | 16.85 | 17.07 | 17.07 | qfq | 24,973,628 | 426,189,324 | 9.99% |
| 2025-09-15 | 15.65 | 16.09 | 15.49 | 15.52 | 15.52 | qfq | 36,352,340 | 574,272,024 | -0.83% |
| 2025-09-12 | 15.40 | 15.93 | 15.13 | 15.65 | 15.65 | qfq | 39,036,866 | 606,236,352 | 1.69% |
| 2025-09-11 | 15.43 | 15.63 | 15.26 | 15.39 | 15.39 | qfq | 27,370,866 | 421,079,047 | -0.97% |
| 2025-09-10 | 15.45 | 15.76 | 15.25 | 15.54 | 15.54 | qfq | 38,207,933 | 591,318,034 | -0.89% |
| 2025-09-09 | 15.74 | 16.20 | 15.57 | 15.68 | 15.68 | qfq | 51,721,205 | 819,612,342 | -1.32% |
| 2025-09-08 | 15.23 | 15.89 | 15.06 | 15.89 | 15.89 | qfq | 72,258,044 | 1,125,644,158 | 4.27% |
| 2025-09-05 | 14.09 | 15.55 | 14.02 | 15.24 | 15.24 | qfq | 63,968,398 | 964,875,290 | 6.95% |
| 2025-09-04 | 14.20 | 15.00 | 13.90 | 14.25 | 14.25 | qfq | 38,733,640 | 563,272,870 | -0.35% |
| 2025-09-03 | 14.60 | 15.00 | 14.20 | 14.30 | 14.30 | qfq | 26,156,078 | 382,028,061 | -2.05% |
| 2025-09-02 | 14.84 | 15.00 | 14.45 | 14.60 | 14.60 | qfq | 30,240,967 | 445,216,982 | -1.02% |
| 2025-09-01 | 14.40 | 14.84 | 14.30 | 14.75 | 14.75 | qfq | 26,280,631 | 385,598,543 | 1.79% |
| 2025-08-29 | 14.24 | 14.78 | 14.04 | 14.49 | 14.49 | qfq | 31,361,501 | 455,277,038 | 2.04% |
| 2025-08-28 | 14.38 | 14.51 | 13.60 | 14.20 | 14.20 | qfq | 30,100,540 | 424,358,868 | -1.18% |
| 2025-08-27 | 14.88 | 15.10 | 14.37 | 14.37 | 14.37 | qfq | 35,542,447 | 525,528,258 | -3.36% |
| 2025-08-26 | 14.80 | 15.10 | 14.55 | 14.87 | 14.87 | qfq | 30,469,268 | 452,979,343 | 0.13% |
| 2025-08-25 | 14.74 | 15.11 | 14.63 | 14.85 | 14.85 | qfq | 32,366,555 | 479,663,329 | 1.09% |
| 2025-08-22 | 14.67 | 14.95 | 14.55 | 14.69 | 14.69 | qfq | 21,607,118 | 317,341,126 | 0.62% |
| 2025-08-21 | 14.90 | 14.93 | 14.51 | 14.60 | 14.60 | qfq | 32,275,215 | 474,762,026 | -3.50% |
| 2025-08-20 | 15.26 | 15.27 | 14.86 | 15.13 | 15.13 | qfq | 27,241,140 | 409,954,881 | -2.01% |
| 2025-08-19 | 15.15 | 15.70 | 14.82 | 15.44 | 15.44 | qfq | 44,185,014 | 674,875,141 | 2.32% |
| 2025-08-18 | 15.00 | 15.32 | 14.90 | 15.09 | 15.09 | qfq | 33,116,442 | 500,752,908 | 1.62% |
| 2025-08-15 | 14.50 | 14.96 | 14.49 | 14.85 | 14.85 | qfq | 20,380,321 | 302,162,871 | 1.78% |
| 2025-08-14 | 14.96 | 15.13 | 14.56 | 14.59 | 14.59 | qfq | 24,957,005 | 369,845,794 | -2.34% |
| 2025-08-13 | 15.10 | 15.26 | 14.84 | 14.94 | 14.94 | qfq | 26,066,487 | 389,792,595 | -1.06% |
| 2025-08-12 | 15.18 | 15.26 | 14.85 | 15.10 | 15.10 | qfq | 32,562,295 | 489,201,914 | -0.92% |
| 2025-08-11 | 14.82 | 15.56 | 14.47 | 15.24 | 15.24 | qfq | 60,282,980 | 905,236,775 | 6.50% |
| 2025-08-08 | 14.30 | 14.89 | 14.25 | 14.31 | 14.31 | qfq | 28,059,760 | 405,772,064 | 0.77% |
| 2025-08-07 | 14.47 | 14.47 | 14.05 | 14.20 | 14.20 | qfq | 14,546,328 | 206,549,473 | -1.39% |
| 2025-08-06 | 14.19 | 14.40 | 14.05 | 14.40 | 14.40 | qfq | 17,296,400 | 246,839,941 | 1.62% |
| 2025-08-05 | 14.12 | 14.30 | 14.08 | 14.17 | 14.17 | qfq | 11,750,200 | 166,516,892 | 0.50% |
| 2025-08-04 | 13.75 | 14.14 | 13.52 | 14.10 | 14.10 | qfq | 14,795,809 | 205,898,654 | 1.73% |
| 2025-08-01 | 13.97 | 14.05 | 13.80 | 13.86 | 13.86 | qfq | 10,118,300 | 140,667,565 | -0.57% |
| 2025-07-31 | 13.90 | 14.15 | 13.87 | 13.94 | 13.94 | qfq | 14,330,828 | 201,136,716 | -0.29% |
| 2025-07-30 | 14.23 | 14.38 | 13.80 | 13.98 | 13.98 | qfq | 22,526,180 | 315,192,781 | -2.85% |
| 2025-07-29 | 14.39 | 14.69 | 14.18 | 14.39 | 14.39 | qfq | 18,456,895 | 265,651,191 | -0.62% |
| 2025-07-28 | 14.28 | 14.69 | 14.28 | 14.48 | 14.48 | qfq | 17,185,782 | 248,730,741 | 1.26% |
| 2025-07-25 | 14.75 | 14.83 | 14.26 | 14.30 | 14.30 | qfq | 20,930,204 | 302,745,506 | -0.97% |
| 2025-07-24 | 14.06 | 14.53 | 14.02 | 14.44 | 14.44 | qfq | 22,068,800 | 315,816,818 | 2.63% |
| 2025-07-23 | 14.31 | 14.38 | 13.92 | 14.07 | 14.07 | qfq | 18,566,900 | 262,405,297 | -2.22% |
| 2025-07-22 | 14.23 | 14.66 | 14.12 | 14.39 | 14.39 | qfq | 28,647,200 | 414,045,793 | 0.91% |
| 2025-07-21 | 14.11 | 14.31 | 14.09 | 14.26 | 14.26 | qfq | 16,762,940 | 238,262,965 | -0.42% |
| 2025-07-18 | 14.37 | 14.63 | 14.25 | 14.32 | 14.32 | qfq | 23,719,340 | 341,897,708 | 0.56% |
| 2025-07-17 | 13.96 | 14.25 | 13.91 | 14.24 | 14.24 | qfq | 15,824,424 | 223,695,954 | 1.64% |
| 2025-07-16 | 13.90 | 14.20 | 13.90 | 14.01 | 14.01 | qfq | 14,970,688 | 210,175,753 | 0.79% |
| 2025-07-15 | 14.65 | 14.67 | 13.89 | 13.90 | 13.90 | qfq | 41,342,799 | 584,628,291 | -6.08% |
| 2025-07-14 | 14.71 | 15.00 | 14.65 | 14.80 | 14.80 | qfq | 18,589,873 | 275,574,735 | 0.41% |
| 2025-07-11 | 14.68 | 14.89 | 14.45 | 14.74 | 14.74 | qfq | 21,111,400 | 310,468,537 | 0.75% |
| 2025-07-10 | 14.74 | 14.90 | 14.52 | 14.63 | 14.63 | qfq | 27,169,200 | 397,925,734 | -2.07% |
| 2025-07-09 | 14.97 | 15.30 | 14.84 | 14.94 | 14.94 | qfq | 37,627,933 | 567,607,690 | 0.67% |
| 2025-07-08 | 14.84 | 15.05 | 14.68 | 14.84 | 14.84 | qfq | 25,222,000 | 375,437,142 | -0.93% |
| 2025-07-07 | 14.75 | 15.07 | 14.60 | 14.98 | 14.98 | qfq | 23,434,940 | 349,088,555 | 1.08% |
| 2025-07-04 | 15.24 | 15.33 | 14.65 | 14.82 | 14.82 | qfq | 43,485,012 | 646,825,556 | -4.57% |
| 2025-07-03 | 15.47 | 15.73 | 14.86 | 15.53 | 15.53 | qfq | 49,533,366 | 760,662,694 | 1.04% |
| 2025-07-02 | 15.55 | 15.64 | 15.22 | 15.37 | 15.37 | qfq | 32,438,478 | 498,411,927 | -1.79% |
| 2025-07-01 | 15.99 | 16.20 | 15.30 | 15.65 | 15.65 | qfq | 53,607,883 | 835,797,335 | -2.13% |
| 2025-06-30 | 15.72 | 16.07 | 15.38 | 15.99 | 15.99 | qfq | 76,141,448 | 1,197,225,943 | 2.57% |
| 2025-06-27 | 15.75 | 16.36 | 15.36 | 15.59 | 15.59 | qfq | 82,158,198 | 1,292,234,309 | -0.89% |
| 2025-06-26 | 16.50 | 17.04 | 15.73 | 15.73 | 15.73 | qfq | 144,252,547 | 2,363,944,635 | -3.14% |
| 2025-06-25 | 15.39 | 16.24 | 15.38 | 16.24 | 16.24 | qfq | 90,824,869 | 1,452,521,662 | 10.03% |
| 2025-06-24 | 13.42 | 14.76 | 13.32 | 14.76 | 14.76 | qfq | 61,726,274 | 879,599,230 | 9.99% |
| 2025-06-23 | 12.55 | 13.58 | 12.55 | 13.42 | 13.42 | qfq | 47,611,479 | 630,768,752 | 2.84% |
| 2025-06-20 | 14.13 | 14.83 | 13.03 | 13.05 | 13.05 | qfq | 63,808,781 | 892,859,564 | -9.88% |
| 2025-06-19 | 14.19 | 15.19 | 14.05 | 14.48 | 14.48 | qfq | 54,694,190 | 799,996,947 | 0.28% |
| 2025-06-18 | 14.77 | 14.99 | 14.01 | 14.44 | 14.44 | qfq | 59,431,584 | 855,755,267 | -4.05% |
| 2025-06-17 | 14.38 | 15.34 | 14.20 | 15.05 | 15.05 | qfq | 72,857,360 | 1,078,310,866 | 4.44% |
| 2025-06-16 | 14.04 | 14.50 | 14.03 | 14.41 | 14.41 | qfq | 51,575,982 | 735,362,043 | 1.48% |
| 2025-06-13 | 13.90 | 15.23 | 13.90 | 14.20 | 14.20 | qfq | 74,473,538 | 1,083,244,166 | 0.57% |
| 2025-06-12 | 14.54 | 14.70 | 13.98 | 14.12 | 14.12 | qfq | 81,825,445 | 1,163,523,316 | -4.21% |
| 2025-06-11 | 15.40 | 16.11 | 14.70 | 14.74 | 14.74 | qfq | 128,606,243 | 1,986,705,339 | -3.85% |
| 2025-06-10 | 13.77 | 15.33 | 13.77 | 15.33 | 15.33 | qfq | 105,405,342 | 1,581,432,725 | 9.97% |
| 2025-06-09 | 13.40 | 14.70 | 13.37 | 13.94 | 13.94 | qfq | 81,890,383 | 1,153,144,010 | 1.53% |
| 2025-06-06 | 13.44 | 14.20 | 12.93 | 13.73 | 13.73 | qfq | 91,502,008 | 1,243,846,174 | 3.78% |
| 2025-06-05 | 13.60 | 14.14 | 13.14 | 13.23 | 13.23 | qfq | 92,825,974 | 1,247,594,922 | -5.03% |
| 2025-06-04 | 12.75 | 13.93 | 12.67 | 13.93 | 13.93 | qfq | 121,141,268 | 1,634,914,649 | 10.03% |
| 2025-06-03 | 12.25 | 12.66 | 12.00 | 12.66 | 12.66 | qfq | 45,743,959 | 575,808,561 | 9.99% |
| 2025-05-30 | 11.60 | 11.72 | 11.46 | 11.51 | 11.51 | qfq | 17,289,440 | 199,937,958 | -0.78% |
| 2025-05-29 | 11.86 | 11.94 | 11.57 | 11.60 | 11.60 | qfq | 29,595,324 | 346,545,365 | -2.27% |
| 2025-05-28 | 12.28 | 12.77 | 11.86 | 11.87 | 11.87 | qfq | 37,622,959 | 461,193,097 | -5.34% |
| 2025-05-27 | 12.12 | 12.59 | 11.85 | 12.54 | 12.54 | qfq | 47,171,740 | 578,417,320 | 1.95% |
| 2025-05-26 | 11.98 | 12.31 | 11.88 | 12.30 | 12.30 | qfq | 35,196,881 | 427,103,628 | -0.16% |
| 2025-05-23 | 11.81 | 12.44 | 11.62 | 12.32 | 12.32 | qfq | 56,699,600 | 685,175,829 | 4.94% |
| 2025-05-22 | 12.22 | 12.23 | 11.67 | 11.74 | 11.74 | qfq | 51,836,318 | 615,768,707 | -4.01% |
| 2025-05-21 | 11.17 | 12.23 | 11.14 | 12.23 | 12.23 | qfq | 47,599,657 | 567,154,350 | 9.98% |
| 2025-05-20 | 11.08 | 11.23 | 10.90 | 11.12 | 11.12 | qfq | 16,514,613 | 183,152,705 | 0.36% |
| 2025-05-19 | 11.20 | 11.22 | 10.87 | 11.08 | 11.08 | qfq | 20,012,200 | 220,136,689 | -1.16% |
| 2025-05-16 | 11.36 | 11.75 | 11.21 | 11.21 | 11.21 | qfq | 26,819,288 | 307,082,299 | -2.27% |
| 2025-05-15 | 11.96 | 11.97 | 11.43 | 11.47 | 11.47 | qfq | 34,299,324 | 401,097,118 | -6.21% |
| 2025-05-14 | 11.42 | 12.80 | 11.21 | 12.23 | 12.23 | qfq | 58,314,941 | 687,922,668 | 4.89% |
| 2025-05-13 | 12.32 | 12.32 | 11.51 | 11.66 | 11.66 | qfq | 62,420,108 | 740,750,251 | 4.11% |
| 2025-05-12 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | qfq | 5,821,542 | 65,201,270 | 10.02% |
| 2025-05-09 | 10.32 | 10.33 | 10.05 | 10.18 | 10.18 | qfq | 6,532,500 | 66,157,229 | -0.97% |
| 2025-05-08 | 10.15 | 10.37 | 10.10 | 10.28 | 10.28 | qfq | 7,297,800 | 74,712,391 | 1.28% |
| 2025-05-07 | 10.21 | 10.37 | 10.05 | 10.15 | 10.15 | qfq | 9,915,398 | 100,761,466 | 0.50% |
| 2025-05-06 | 9.75 | 10.11 | 9.75 | 10.10 | 10.10 | qfq | 8,558,233 | 85,399,913 | 3.70% |
| 2025-04-30 | 9.59 | 9.87 | 9.58 | 9.74 | 9.74 | qfq | 8,737,241 | 85,241,614 | 2.74% |
| 2025-04-29 | 9.36 | 9.59 | 9.33 | 9.48 | 9.48 | qfq | 4,724,100 | 44,917,907 | 0.64% |
| 2025-04-28 | 9.60 | 9.70 | 9.37 | 9.42 | 9.42 | qfq | 5,837,900 | 55,151,338 | -1.88% |
| 2025-04-25 | 9.62 | 9.74 | 9.55 | 9.60 | 9.60 | qfq | 5,132,600 | 49,489,995 | -0.21% |
| 2025-04-24 | 9.76 | 9.82 | 9.57 | 9.62 | 9.62 | qfq | 6,513,100 | 63,080,742 | -1.23% |
| 2025-04-23 | 9.73 | 9.83 | 9.65 | 9.74 | 9.74 | qfq | 6,052,336 | 58,893,936 | 0.72% |
| 2025-04-22 | 9.72 | 9.75 | 9.60 | 9.67 | 9.67 | qfq | 4,529,900 | 43,754,367 | 0.00% |
| 2025-04-21 | 9.49 | 9.68 | 9.42 | 9.67 | 9.67 | qfq | 4,785,985 | 45,951,706 | 1.90% |
| 2025-04-18 | 9.49 | 9.57 | 9.36 | 9.49 | 9.49 | qfq | 3,994,100 | 37,729,970 | 0.00% |
| 2025-04-17 | 9.40 | 9.61 | 9.40 | 9.49 | 9.49 | qfq | 5,037,000 | 48,102,004 | -0.42% |
| 2025-04-16 | 9.67 | 9.80 | 9.38 | 9.53 | 9.53 | qfq | 8,854,093 | 84,712,927 | -2.16% |
| 2025-04-15 | 9.64 | 10.08 | 9.64 | 9.74 | 9.74 | qfq | 14,490,300 | 142,927,726 | 0.72% |
| 2025-04-14 | 9.62 | 9.78 | 9.60 | 9.67 | 9.67 | qfq | 7,744,313 | 75,028,200 | 2.11% |
| 2025-04-11 | 9.34 | 9.57 | 9.26 | 9.47 | 9.47 | qfq | 9,347,203 | 88,483,539 | 1.39% |
| 2025-04-10 | 9.70 | 9.70 | 9.30 | 9.34 | 9.34 | qfq | 11,967,467 | 113,036,424 | 2.64% |
| 2025-04-09 | 8.75 | 9.17 | 8.16 | 9.10 | 9.10 | qfq | 16,744,598 | 147,052,683 | 1.79% |
| 2025-04-08 | 8.92 | 9.40 | 8.68 | 8.94 | 8.94 | qfq | 20,151,630 | 179,950,425 | -5.89% |
| 2025-04-07 | 9.97 | 9.97 | 9.50 | 9.50 | 9.50 | qfq | 8,768,014 | 84,062,404 | -10.04% |
| 2025-04-03 | 10.62 | 10.82 | 10.47 | 10.56 | 10.56 | qfq | 7,333,056 | 77,889,055 | -2.04% |
| 2025-04-02 | 10.76 | 10.92 | 10.71 | 10.78 | 10.78 | qfq | 5,148,108 | 55,700,684 | 0.19% |
| 2025-04-01 | 10.77 | 10.87 | 10.71 | 10.76 | 10.76 | qfq | 5,804,800 | 62,619,072 | 0.47% |
| 2025-03-31 | 10.96 | 10.96 | 10.58 | 10.71 | 10.71 | qfq | 10,293,562 | 110,306,595 | -2.28% |
| 2025-03-28 | 11.21 | 11.25 | 10.95 | 10.96 | 10.96 | qfq | 9,343,027 | 103,150,698 | -2.14% |
| 2025-03-27 | 11.30 | 11.42 | 11.14 | 11.20 | 11.20 | qfq | 8,388,379 | 94,583,016 | -1.50% |
| 2025-03-26 | 11.37 | 11.47 | 11.30 | 11.37 | 11.37 | qfq | 6,672,803 | 75,964,870 | -0.44% |
| 2025-03-25 | 11.19 | 11.53 | 11.18 | 11.42 | 11.42 | qfq | 11,894,751 | 135,603,477 | 1.42% |
| 2025-03-24 | 11.49 | 11.50 | 10.97 | 11.26 | 11.26 | qfq | 12,096,705 | 135,490,998 | -0.79% |
| 2025-03-21 | 11.60 | 11.70 | 11.35 | 11.35 | 11.35 | qfq | 12,365,397 | 141,897,680 | -2.07% |
| 2025-03-20 | 11.68 | 11.78 | 11.58 | 11.59 | 11.59 | qfq | 10,022,594 | 116,951,895 | -1.02% |
| 2025-03-19 | 11.87 | 11.91 | 11.68 | 11.71 | 11.71 | qfq | 14,553,500 | 171,156,120 | -2.50% |
| 2025-03-18 | 11.95 | 12.27 | 11.90 | 12.01 | 12.01 | qfq | 21,872,757 | 264,781,445 | 1.44% |
| 2025-03-17 | 11.92 | 12.08 | 11.74 | 11.84 | 11.84 | qfq | 14,131,488 | 168,103,390 | 0.08% |
| 2025-03-14 | 11.73 | 11.87 | 11.40 | 11.83 | 11.83 | qfq | 16,597,226 | 193,770,448 | 1.37% |
| 2025-03-13 | 11.78 | 12.12 | 11.57 | 11.67 | 11.67 | qfq | 20,261,953 | 239,443,626 | -1.35% |
| 2025-03-12 | 11.93 | 12.02 | 11.81 | 11.83 | 11.83 | qfq | 18,840,493 | 224,548,527 | 0.34% |
| 2025-03-11 | 11.80 | 12.00 | 11.63 | 11.79 | 11.79 | qfq | 26,723,329 | 314,722,793 | -2.24% |
| 2025-03-10 | 12.01 | 12.15 | 11.88 | 12.06 | 12.06 | qfq | 15,966,400 | 191,894,898 | 0.50% |
| 2025-03-07 | 12.40 | 12.58 | 11.92 | 12.00 | 12.00 | qfq | 29,655,952 | 362,825,017 | -4.00% |
| 2025-03-06 | 12.15 | 12.98 | 12.01 | 12.50 | 12.50 | qfq | 39,912,604 | 494,658,040 | 2.97% |
| 2025-03-05 | 12.00 | 12.39 | 11.87 | 12.14 | 12.14 | qfq | 29,182,308 | 353,015,592 | 0.08% |
| 2025-03-04 | 13.01 | 13.10 | 12.13 | 12.13 | 12.13 | qfq | 52,830,373 | 654,808,282 | -10.01% |
| 2025-03-03 | 13.00 | 13.92 | 12.99 | 13.48 | 13.48 | qfq | 66,834,910 | 898,874,179 | 6.06% |
| 2025-02-28 | 12.29 | 13.48 | 11.94 | 12.71 | 12.71 | qfq | 67,632,230 | 861,813,658 | 2.01% |
| 2025-02-27 | 11.94 | 13.10 | 11.91 | 12.46 | 12.46 | qfq | 52,068,475 | 645,955,115 | 4.36% |
| 2025-02-26 | 11.97 | 12.15 | 11.83 | 11.94 | 11.94 | qfq | 26,041,780 | 310,973,117 | 0.34% |
| 2025-02-25 | 11.62 | 12.46 | 11.51 | 11.90 | 11.90 | qfq | 35,887,798 | 432,327,900 | 0.68% |
| 2025-02-24 | 11.98 | 12.13 | 11.71 | 11.82 | 11.82 | qfq | 29,423,038 | 349,437,915 | -0.59% |
| 2025-02-21 | 11.72 | 12.48 | 11.48 | 11.89 | 11.89 | qfq | 51,033,870 | 609,762,911 | 0.93% |
| 2025-02-20 | 11.70 | 12.02 | 11.45 | 11.78 | 11.78 | qfq | 47,891,684 | 561,923,700 | -2.97% |
| 2025-02-19 | 11.44 | 12.21 | 11.22 | 12.14 | 12.14 | qfq | 80,069,171 | 937,918,618 | 8.98% |
| 2025-02-18 | 10.20 | 11.14 | 10.16 | 11.14 | 11.14 | qfq | 34,208,742 | 373,282,350 | 9.97% |
| 2025-02-17 | 10.22 | 10.26 | 10.05 | 10.13 | 10.13 | qfq | 10,298,587 | 104,272,910 | -0.88% |
| 2025-02-14 | 10.25 | 10.54 | 10.16 | 10.22 | 10.22 | qfq | 10,840,964 | 111,958,398 | -0.78% |
| 2025-02-13 | 10.38 | 10.55 | 10.29 | 10.30 | 10.30 | qfq | 12,925,956 | 134,461,193 | 0.10% |
| 2025-02-12 | 10.19 | 10.35 | 10.08 | 10.29 | 10.29 | qfq | 12,476,949 | 127,383,082 | 1.68% |
| 2025-02-11 | 10.36 | 10.38 | 10.08 | 10.12 | 10.12 | qfq | 10,710,460 | 108,516,991 | -2.13% |
| 2025-02-10 | 10.26 | 10.35 | 10.08 | 10.34 | 10.34 | qfq | 11,376,094 | 116,017,065 | 0.88% |
| 2025-02-07 | 10.17 | 10.43 | 10.08 | 10.25 | 10.25 | qfq | 11,603,831 | 119,071,858 | 0.79% |
| 2025-02-06 | 9.83 | 10.18 | 9.81 | 10.17 | 10.17 | qfq | 8,345,308 | 84,095,638 | 2.62% |
| 2025-02-05 | 9.81 | 9.97 | 9.76 | 9.91 | 9.91 | qfq | 6,658,570 | 65,902,583 | 1.23% |
| 2025-01-27 | 10.10 | 10.19 | 9.77 | 9.79 | 9.79 | qfq | 9,541,000 | 94,692,036 | -3.17% |
| 2025-01-24 | 10.11 | 10.23 | 10.03 | 10.11 | 10.11 | qfq | 8,320,524 | 84,114,254 | -0.30% |
| 2025-01-23 | 10.01 | 10.43 | 9.97 | 10.14 | 10.14 | qfq | 14,717,103 | 150,308,175 | 2.01% |
| 2025-01-22 | 9.94 | 10.01 | 9.79 | 9.94 | 9.94 | qfq | 7,656,800 | 75,705,546 | -0.50% |
| 2025-01-21 | 10.14 | 10.20 | 9.90 | 9.99 | 9.99 | qfq | 7,238,221 | 72,197,385 | -1.19% |
| 2025-01-20 | 10.05 | 10.25 | 10.00 | 10.11 | 10.11 | qfq | 9,199,000 | 93,168,487 | 1.10% |
| 2025-01-17 | 9.98 | 10.14 | 9.94 | 10.00 | 10.00 | qfq | 5,835,540 | 58,551,823 | -0.30% |
| 2025-01-16 | 10.11 | 10.20 | 9.87 | 10.03 | 10.03 | qfq | 8,330,140 | 83,714,039 | 0.20% |
| 2025-01-15 | 10.05 | 10.16 | 9.91 | 10.01 | 10.01 | qfq | 9,345,248 | 93,843,602 | -0.50% |
| 2025-01-14 | 9.51 | 10.13 | 9.48 | 10.06 | 10.06 | qfq | 13,154,887 | 129,400,558 | 5.78% |
| 2025-01-13 | 9.38 | 9.60 | 9.32 | 9.51 | 9.51 | qfq | 9,235,928 | 87,675,512 | 1.71% |
| 2025-01-10 | 9.73 | 9.79 | 9.35 | 9.35 | 9.35 | qfq | 8,202,700 | 78,498,428 | -4.30% |
| 2025-01-09 | 9.60 | 10.05 | 9.57 | 9.77 | 9.77 | qfq | 10,300,200 | 101,633,459 | 0.51% |
| 2025-01-08 | 9.60 | 9.80 | 9.28 | 9.72 | 9.72 | qfq | 13,403,880 | 127,945,543 | -0.21% |
| 2025-01-07 | 9.45 | 9.95 | 9.34 | 9.74 | 9.74 | qfq | 12,713,300 | 121,755,010 | 4.39% |
| 2025-01-06 | 9.53 | 9.59 | 9.22 | 9.33 | 9.33 | qfq | 11,450,449 | 107,113,690 | -2.00% |
| 2025-01-03 | 9.98 | 10.07 | 9.51 | 9.52 | 9.52 | qfq | 11,746,200 | 114,425,895 | -4.42% |
| 2025-01-02 | 10.25 | 10.36 | 9.87 | 9.96 | 9.96 | qfq | 14,203,205 | 143,484,291 | -3.86% |
| 2024-12-31 | 10.88 | 10.91 | 10.34 | 10.36 | 10.36 | qfq | 15,524,030 | 163,675,128 | -4.43% |
| 2024-12-30 | 11.31 | 11.32 | 10.74 | 10.84 | 10.84 | qfq | 17,812,649 | 194,657,317 | -4.16% |
| 2024-12-27 | 11.14 | 11.55 | 11.03 | 11.31 | 11.31 | qfq | 19,759,040 | 224,294,720 | 0.71% |
| 2024-12-26 | 11.07 | 11.56 | 10.95 | 11.23 | 11.23 | qfq | 18,599,912 | 208,941,877 | -0.62% |
| 2024-12-25 | 11.18 | 11.67 | 11.05 | 11.30 | 11.30 | qfq | 23,395,341 | 265,187,077 | 3.57% |
| 2024-12-24 | 10.96 | 11.09 | 10.72 | 10.91 | 10.91 | qfq | 16,026,565 | 174,179,465 | -2.06% |
| 2024-12-23 | 11.15 | 11.65 | 11.04 | 11.14 | 11.14 | qfq | 20,982,372 | 237,446,991 | 0.63% |
| 2024-12-20 | 10.93 | 11.29 | 10.86 | 11.07 | 11.07 | qfq | 18,243,821 | 202,273,487 | 2.31% |
| 2024-12-19 | 10.78 | 10.90 | 10.65 | 10.82 | 10.82 | qfq | 12,169,516 | 131,001,170 | -1.10% |
| 2024-12-18 | 10.70 | 11.49 | 10.55 | 10.94 | 10.94 | qfq | 21,999,900 | 241,605,565 | 2.92% |
| 2024-12-17 | 10.99 | 11.01 | 10.58 | 10.63 | 10.63 | qfq | 15,097,472 | 162,741,438 | -3.19% |
| 2024-12-16 | 11.37 | 11.41 | 10.89 | 10.98 | 10.98 | qfq | 21,003,559 | 233,107,850 | -3.68% |
| 2024-12-13 | 11.79 | 11.87 | 11.39 | 11.40 | 11.40 | qfq | 20,940,622 | 242,537,695 | -3.23% |
| 2024-12-12 | 12.00 | 12.00 | 11.63 | 11.78 | 11.78 | qfq | 16,530,891 | 194,513,079 | -1.09% |
| 2024-12-11 | 11.81 | 11.94 | 11.71 | 11.91 | 11.91 | qfq | 18,053,418 | 213,242,430 | 0.34% |
| 2024-12-10 | 12.49 | 12.57 | 11.86 | 11.87 | 11.87 | qfq | 28,213,438 | 341,712,123 | -2.30% |
| 2024-12-09 | 11.97 | 12.32 | 11.91 | 12.15 | 12.15 | qfq | 23,049,747 | 279,278,075 | 1.08% |
| 2024-12-06 | 12.00 | 12.08 | 11.76 | 12.02 | 12.02 | qfq | 20,326,368 | 242,725,258 | -0.25% |
| 2024-12-05 | 11.81 | 12.09 | 11.71 | 12.05 | 12.05 | qfq | 19,448,152 | 232,302,960 | 1.69% |
| 2024-12-04 | 12.15 | 12.34 | 11.77 | 11.85 | 11.85 | qfq | 31,060,753 | 371,905,816 | -3.58% |
| 2024-12-03 | 12.44 | 12.88 | 12.05 | 12.29 | 12.29 | qfq | 41,341,562 | 514,549,266 | -1.76% |
| 2024-12-02 | 12.42 | 13.21 | 12.11 | 12.51 | 12.51 | qfq | 51,887,885 | 650,695,897 | -3.10% |
| 2024-11-29 | 13.61 | 14.14 | 12.83 | 12.91 | 12.91 | qfq | 76,957,962 | 1,018,672,279 | -9.40% |
| 2024-11-28 | 12.60 | 14.50 | 12.60 | 14.25 | 14.25 | qfq | 99,295,858 | 1,386,230,091 | 8.12% |
| 2024-11-27 | 13.21 | 13.21 | 11.71 | 13.18 | 13.18 | qfq | 103,138,934 | 1,307,498,129 | 7.86% |
| 2024-11-26 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | qfq | 5,304,212 | 64,817,471 | 9.99% |
| 2024-11-25 | 10.32 | 11.11 | 10.30 | 11.11 | 11.11 | qfq | 10,195,542 | 111,785,649 | 10.00% |
| 2024-11-22 | 10.44 | 10.62 | 10.05 | 10.10 | 10.10 | qfq | 12,148,656 | 126,113,559 | -3.35% |
| 2024-11-21 | 10.29 | 10.71 | 10.24 | 10.45 | 10.45 | qfq | 12,808,165 | 134,457,647 | 1.06% |
| 2024-11-20 | 10.27 | 10.39 | 10.20 | 10.34 | 10.34 | qfq | 11,306,378 | 116,527,826 | 0.49% |
| 2024-11-19 | 9.90 | 10.35 | 9.83 | 10.29 | 10.29 | qfq | 12,933,229 | 129,914,446 | 4.26% |
| 2024-11-18 | 10.32 | 10.59 | 9.80 | 9.87 | 9.87 | qfq | 17,746,775 | 180,343,658 | -4.36% |
| 2024-11-15 | 10.50 | 10.68 | 10.10 | 10.32 | 10.32 | qfq | 15,524,689 | 161,509,801 | -2.37% |
| 2024-11-14 | 11.03 | 11.30 | 10.56 | 10.57 | 10.57 | qfq | 15,062,500 | 164,688,728 | -3.29% |
| 2024-11-13 | 10.68 | 10.99 | 10.60 | 10.93 | 10.93 | qfq | 13,226,875 | 142,994,158 | 0.64% |
| 2024-11-12 | 11.24 | 11.40 | 10.69 | 10.86 | 10.86 | qfq | 23,761,634 | 262,328,021 | -3.21% |
| 2024-11-11 | 10.92 | 11.35 | 10.82 | 11.22 | 11.22 | qfq | 27,954,181 | 311,227,134 | 2.94% |
| 2024-11-08 | 10.75 | 11.34 | 10.60 | 10.90 | 10.90 | qfq | 35,459,245 | 387,141,977 | 2.35% |
| 2024-11-07 | 10.88 | 10.91 | 10.48 | 10.65 | 10.65 | qfq | 22,782,705 | 242,029,638 | -1.39% |
| 2024-11-06 | 10.70 | 11.23 | 10.55 | 10.80 | 10.80 | qfq | 49,789,258 | 538,998,163 | 3.35% |
| 2024-11-05 | 9.62 | 10.45 | 9.51 | 10.45 | 10.45 | qfq | 24,418,826 | 247,117,719 | 10.00% |
| 2024-11-04 | 9.41 | 9.63 | 9.32 | 9.50 | 9.50 | qfq | 10,560,609 | 100,068,238 | 1.39% |
| 2024-11-01 | 9.75 | 9.86 | 9.30 | 9.37 | 9.37 | qfq | 15,672,230 | 149,105,341 | -4.78% |
| 2024-10-31 | 10.00 | 10.05 | 9.75 | 9.84 | 9.84 | qfq | 17,999,010 | 177,422,380 | -1.60% |
| 2024-10-30 | 10.26 | 10.33 | 9.92 | 10.00 | 10.00 | qfq | 13,156,128 | 132,645,696 | -2.44% |
| 2024-10-29 | 10.70 | 10.87 | 10.20 | 10.25 | 10.25 | qfq | 16,335,672 | 170,647,881 | -4.12% |
| 2024-10-28 | 10.58 | 10.77 | 10.44 | 10.69 | 10.69 | qfq | 13,710,733 | 145,180,844 | 1.04% |
| 2024-10-25 | 10.46 | 10.79 | 10.45 | 10.58 | 10.58 | qfq | 17,805,760 | 189,597,395 | 2.22% |
| 2024-10-24 | 10.60 | 10.72 | 10.28 | 10.35 | 10.35 | qfq | 16,996,124 | 177,206,496 | -3.72% |
| 2024-10-23 | 10.83 | 10.95 | 10.64 | 10.75 | 10.75 | qfq | 19,314,247 | 208,497,111 | -1.83% |
| 2024-10-22 | 10.74 | 11.01 | 10.41 | 10.95 | 10.95 | qfq | 24,948,647 | 269,488,769 | 2.05% |
| 2024-10-21 | 10.70 | 11.46 | 10.65 | 10.73 | 10.73 | qfq | 33,977,608 | 373,335,265 | 0.94% |
| 2024-10-18 | 9.98 | 10.90 | 9.90 | 10.63 | 10.63 | qfq | 36,888,325 | 387,999,848 | 5.46% |
| 2024-10-17 | 9.95 | 10.65 | 9.95 | 10.08 | 10.08 | qfq | 35,500,296 | 366,993,056 | 2.86% |
| 2024-10-16 | 10.25 | 10.25 | 9.75 | 9.80 | 9.80 | qfq | 32,170,556 | 320,281,601 | -2.49% |
| 2024-10-15 | 9.12 | 10.05 | 8.88 | 10.05 | 10.05 | qfq | 26,030,380 | 251,802,276 | 9.96% |
| 2024-10-14 | 8.90 | 9.14 | 8.68 | 9.14 | 9.14 | qfq | 15,415,513 | 136,979,204 | 3.63% |
| 2024-10-11 | 9.44 | 9.49 | 8.70 | 8.82 | 8.82 | qfq | 17,589,605 | 158,727,030 | -6.77% |
| 2024-10-10 | 9.74 | 10.00 | 9.40 | 9.46 | 9.46 | qfq | 19,588,419 | 189,327,042 | -2.77% |
| 2024-10-09 | 9.90 | 10.34 | 9.49 | 9.73 | 9.73 | qfq | 33,944,733 | 338,397,366 | -2.11% |
| 2024-10-08 | 9.94 | 9.94 | 9.31 | 9.94 | 9.94 | qfq | 32,759,804 | 319,125,929 | 9.96% |
| 2024-09-30 | 8.58 | 9.04 | 8.44 | 9.04 | 9.04 | qfq | 30,037,018 | 264,989,254 | 9.98% |
| 2024-09-27 | 7.78 | 8.28 | 7.78 | 8.22 | 8.22 | qfq | 13,196,651 | 105,990,111 | 6.75% |
| 2024-09-26 | 7.51 | 7.72 | 7.43 | 7.70 | 7.70 | qfq | 15,228,569 | 115,276,491 | 2.53% |
| 2024-09-25 | 7.58 | 7.75 | 7.47 | 7.51 | 7.51 | qfq | 24,553,682 | 186,051,805 | 1.08% |
| 2024-09-24 | 6.81 | 7.43 | 6.76 | 7.43 | 7.43 | qfq | 15,914,412 | 114,952,542 | 10.07% |
| 2024-09-23 | 6.75 | 6.86 | 6.70 | 6.75 | 6.75 | qfq | 4,078,600 | 27,579,444 | 0.30% |
| 2024-09-20 | 6.88 | 6.88 | 6.70 | 6.73 | 6.73 | qfq | 5,256,000 | 35,597,266 | -2.04% |
| 2024-09-19 | 6.73 | 6.94 | 6.65 | 6.87 | 6.87 | qfq | 5,597,200 | 38,227,166 | 2.54% |
| 2024-09-18 | 6.80 | 6.80 | 6.61 | 6.70 | 6.70 | qfq | 4,543,200 | 30,418,018 | -1.03% |
| 2024-09-13 | 6.96 | 7.07 | 6.75 | 6.77 | 6.77 | qfq | 6,337,250 | 43,393,183 | -3.29% |
| 2024-09-12 | 6.96 | 7.12 | 6.95 | 7.00 | 7.00 | qfq | 6,740,703 | 47,368,769 | 0.14% |
| 2024-09-11 | 6.78 | 7.08 | 6.78 | 6.99 | 6.99 | qfq | 9,176,829 | 64,025,781 | 2.64% |
| 2024-09-10 | 6.80 | 6.88 | 6.68 | 6.81 | 6.81 | qfq | 4,638,734 | 31,483,471 | 0.15% |
| 2024-09-09 | 6.80 | 6.92 | 6.75 | 6.80 | 6.80 | qfq | 4,782,634 | 32,630,909 | -0.15% |
| 2024-09-06 | 7.01 | 7.02 | 6.80 | 6.81 | 6.81 | qfq | 5,074,700 | 34,896,582 | -2.44% |
| 2024-09-05 | 6.92 | 7.13 | 6.90 | 6.98 | 6.98 | qfq | 7,641,401 | 53,564,690 | 0.29% |
| 2024-09-04 | 6.83 | 7.17 | 6.81 | 6.96 | 6.96 | qfq | 11,574,520 | 81,392,440 | 1.75% |
| 2024-09-03 | 6.72 | 6.91 | 6.65 | 6.84 | 6.84 | qfq | 4,835,042 | 32,960,175 | 1.79% |
| 2024-09-02 | 6.87 | 6.94 | 6.71 | 6.72 | 6.72 | qfq | 5,041,596 | 34,356,945 | -2.18% |
| 2024-08-30 | 6.67 | 6.98 | 6.67 | 6.87 | 6.87 | qfq | 6,208,840 | 42,651,054 | 2.23% |
| 2024-08-29 | 6.51 | 6.74 | 6.50 | 6.72 | 6.72 | qfq | 5,083,900 | 33,790,879 | 2.75% |
| 2024-08-28 | 6.52 | 6.60 | 6.35 | 6.54 | 6.54 | qfq | 4,944,109 | 32,149,645 | 1.40% |
| 2024-08-27 | 6.57 | 6.60 | 6.44 | 6.45 | 6.45 | qfq | 5,058,300 | 32,854,242 | -1.98% |
| 2024-08-26 | 6.35 | 6.77 | 6.35 | 6.58 | 6.58 | qfq | 8,264,052 | 54,705,989 | 3.30% |
| 2024-08-23 | 6.46 | 6.51 | 6.32 | 6.37 | 6.37 | qfq | 4,730,294 | 30,228,582 | -1.70% |
| 2024-08-22 | 6.59 | 6.67 | 6.45 | 6.48 | 6.48 | qfq | 4,824,200 | 31,475,936 | -1.82% |
| 2024-08-21 | 6.45 | 6.68 | 6.44 | 6.60 | 6.60 | qfq | 6,495,194 | 42,800,239 | 1.85% |
| 2024-08-20 | 6.60 | 6.72 | 6.47 | 6.48 | 6.48 | qfq | 5,583,791 | 36,679,256 | -1.67% |
| 2024-08-19 | 6.67 | 6.73 | 6.56 | 6.59 | 6.59 | qfq | 5,575,100 | 36,947,642 | -1.35% |
| 2024-08-16 | 6.85 | 6.93 | 6.68 | 6.68 | 6.68 | qfq | 6,426,235 | 43,457,368 | -2.77% |
| 2024-08-15 | 6.76 | 6.95 | 6.66 | 6.87 | 6.87 | qfq | 5,945,393 | 40,594,664 | 1.03% |
| 2024-08-14 | 6.98 | 7.03 | 6.80 | 6.80 | 6.80 | qfq | 4,646,440 | 31,837,430 | -2.58% |
| 2024-08-13 | 6.90 | 7.02 | 6.76 | 6.98 | 6.98 | qfq | 4,413,620 | 30,425,104 | 1.16% |
| 2024-08-12 | 6.96 | 7.03 | 6.82 | 6.90 | 6.90 | qfq | 3,777,983 | 26,159,447 | -0.86% |
| 2024-08-09 | 7.09 | 7.17 | 6.96 | 6.96 | 6.96 | qfq | 3,798,000 | 26,768,225 | -1.69% |
| 2024-08-08 | 7.04 | 7.11 | 6.93 | 7.08 | 7.08 | qfq | 4,327,600 | 30,426,196 | 0.57% |
| 2024-08-07 | 7.03 | 7.09 | 6.93 | 7.04 | 7.04 | qfq | 4,602,200 | 32,303,600 | -0.71% |
| 2024-08-06 | 6.99 | 7.11 | 6.98 | 7.09 | 7.09 | qfq | 5,363,901 | 37,861,707 | 2.46% |
| 2024-08-05 | 7.09 | 7.28 | 6.90 | 6.92 | 6.92 | qfq | 6,334,246 | 44,902,296 | -2.81% |
| 2024-08-02 | 7.19 | 7.31 | 7.11 | 7.12 | 7.12 | qfq | 4,912,086 | 35,484,752 | -1.39% |
| 2024-08-01 | 7.34 | 7.36 | 7.18 | 7.22 | 7.22 | qfq | 5,597,016 | 40,591,988 | -1.23% |
| 2024-07-31 | 6.94 | 7.32 | 6.85 | 7.31 | 7.31 | qfq | 8,081,439 | 57,870,698 | 5.18% |
| 2024-07-30 | 6.91 | 6.97 | 6.81 | 6.95 | 6.95 | qfq | 3,691,700 | 25,476,859 | 1.02% |
| 2024-07-29 | 7.05 | 7.06 | 6.85 | 6.88 | 6.88 | qfq | 5,301,500 | 36,650,487 | -2.13% |
| 2024-07-26 | 7.01 | 7.19 | 6.96 | 7.03 | 7.03 | qfq | 8,121,088 | 57,250,511 | 1.15% |
| 2024-07-25 | 6.76 | 7.05 | 6.69 | 6.95 | 6.95 | qfq | 7,589,200 | 52,507,112 | 2.96% |
| 2024-07-24 | 6.97 | 6.99 | 6.74 | 6.75 | 6.75 | qfq | 6,636,916 | 45,325,329 | -3.02% |
| 2024-07-23 | 7.15 | 7.22 | 6.95 | 6.96 | 6.96 | qfq | 5,411,219 | 38,347,834 | -2.52% |
| 2024-07-22 | 7.24 | 7.32 | 7.10 | 7.14 | 7.14 | qfq | 4,525,868 | 32,492,132 | -1.11% |
| 2024-07-19 | 7.19 | 7.34 | 7.08 | 7.22 | 7.22 | qfq | 5,396,680 | 38,888,766 | 0.42% |
| 2024-07-18 | 7.20 | 7.29 | 7.05 | 7.19 | 7.19 | qfq | 6,516,600 | 46,733,537 | -0.83% |
| 2024-07-17 | 7.23 | 7.35 | 7.20 | 7.25 | 7.25 | qfq | 4,510,317 | 32,807,399 | -0.14% |
| 2024-07-16 | 7.40 | 7.43 | 7.22 | 7.26 | 7.26 | qfq | 5,441,000 | 39,732,690 | -1.49% |
| 2024-07-15 | 7.66 | 7.68 | 7.36 | 7.37 | 7.37 | qfq | 5,683,574 | 42,320,850 | -4.04% |
| 2024-07-12 | 7.67 | 7.78 | 7.65 | 7.68 | 7.68 | qfq | 4,146,472 | 31,980,314 | 0.13% |
| 2024-07-11 | 7.43 | 7.78 | 7.39 | 7.67 | 7.67 | qfq | 7,720,874 | 58,816,137 | 4.92% |
| 2024-07-10 | 7.42 | 7.61 | 7.30 | 7.31 | 7.31 | qfq | 6,128,070 | 45,664,438 | -2.14% |
| 2024-07-09 | 7.50 | 7.55 | 7.26 | 7.47 | 7.47 | qfq | 5,997,600 | 44,445,876 | -0.53% |
| 2024-07-08 | 7.67 | 7.70 | 7.47 | 7.51 | 7.51 | qfq | 4,412,742 | 33,281,283 | -2.47% |
| 2024-07-05 | 7.67 | 7.75 | 7.59 | 7.70 | 7.70 | qfq | 3,667,300 | 28,132,435 | 0.39% |
| 2024-07-04 | 7.88 | 7.96 | 7.63 | 7.67 | 7.67 | qfq | 4,328,900 | 33,572,005 | -2.79% |
| 2024-07-03 | 7.85 | 8.02 | 7.82 | 7.89 | 7.89 | qfq | 3,363,000 | 26,665,995 | 0.00% |
| 2024-07-02 | 7.92 | 8.02 | 7.83 | 7.89 | 7.89 | qfq | 4,048,863 | 32,099,159 | -0.63% |
| 2024-07-01 | 7.82 | 7.97 | 7.66 | 7.94 | 7.94 | qfq | 5,411,100 | 42,358,577 | 1.93% |
| 2024-06-28 | 7.93 | 8.04 | 7.77 | 7.79 | 7.79 | qfq | 4,822,500 | 38,209,511 | -1.27% |
| 2024-06-27 | 8.14 | 8.16 | 7.87 | 7.89 | 7.89 | qfq | 4,719,898 | 37,720,563 | -3.07% |
| 2024-06-26 | 7.73 | 8.15 | 7.60 | 8.14 | 8.14 | qfq | 6,895,201 | 54,583,349 | 5.30% |
| 2024-06-25 | 7.79 | 7.87 | 7.67 | 7.73 | 7.73 | qfq | 5,626,300 | 43,651,718 | -0.26% |
| 2024-06-24 | 8.10 | 8.10 | 7.72 | 7.75 | 7.75 | qfq | 6,412,882 | 50,323,696 | -4.44% |
| 2024-06-21 | 8.24 | 8.37 | 8.08 | 8.11 | 8.11 | qfq | 4,467,700 | 36,684,559 | -2.52% |
| 2024-06-20 | 8.66 | 8.74 | 8.30 | 8.32 | 8.32 | qfq | 5,498,300 | 46,459,426 | -3.70% |
| 2024-06-19 | 8.83 | 8.89 | 8.62 | 8.64 | 8.64 | qfq | 5,409,108 | 47,230,548 | -1.93% |
| 2024-06-18 | 8.69 | 8.82 | 8.65 | 8.81 | 8.81 | qfq | 4,741,040 | 41,544,145 | 1.50% |
| 2024-06-17 | 8.59 | 8.77 | 8.49 | 8.68 | 8.68 | qfq | 6,251,933 | 54,039,109 | 0.70% |
| 2024-06-14 | 8.61 | 8.67 | 8.45 | 8.62 | 8.62 | qfq | 5,881,430 | 50,319,935 | 0.23% |
| 2024-06-13 | 8.72 | 8.77 | 8.54 | 8.60 | 8.60 | qfq | 5,323,630 | 45,941,453 | -1.15% |
| 2024-06-12 | 8.62 | 8.84 | 8.62 | 8.70 | 8.70 | qfq | 4,841,600 | 42,347,664 | 0.46% |
| 2024-06-11 | 8.46 | 8.71 | 8.31 | 8.66 | 8.66 | qfq | 6,964,377 | 59,442,543 | 1.41% |
| 2024-06-07 | 8.54 | 8.66 | 8.40 | 8.54 | 8.54 | qfq | 5,387,288 | 46,046,197 | 0.47% |
| 2024-06-06 | 8.85 | 8.98 | 8.43 | 8.50 | 8.50 | qfq | 7,598,142 | 65,424,548 | -5.03% |
| 2024-06-05 | 8.89 | 9.16 | 8.89 | 8.95 | 8.95 | qfq | 5,113,375 | 46,177,447 | 0.00% |
| 2024-06-04 | 9.03 | 9.05 | 8.79 | 8.95 | 8.95 | qfq | 6,160,051 | 54,920,560 | -0.89% |
| 2024-06-03 | 9.35 | 9.38 | 8.91 | 9.03 | 9.03 | qfq | 9,601,796 | 86,918,173 | -3.73% |
| 2024-05-31 | 9.58 | 9.58 | 9.37 | 9.38 | 9.38 | qfq | 3,904,300 | 36,866,065 | -1.16% |
| 2024-05-30 | 9.57 | 9.74 | 9.48 | 9.49 | 9.49 | qfq | 4,364,300 | 41,840,821 | -1.15% |
| 2024-05-29 | 9.50 | 9.80 | 9.49 | 9.60 | 9.60 | qfq | 5,917,116 | 57,061,736 | 1.16% |
| 2024-05-28 | 9.54 | 9.68 | 9.45 | 9.49 | 9.49 | qfq | 4,217,422 | 40,285,998 | -0.52% |
| 2024-05-27 | 9.53 | 9.61 | 9.30 | 9.54 | 9.54 | qfq | 4,824,100 | 45,508,255 | 0.42% |
| 2024-05-24 | 9.61 | 9.75 | 9.50 | 9.50 | 9.50 | qfq | 5,465,862 | 52,298,971 | -2.06% |
| 2024-05-23 | 9.96 | 9.99 | 9.65 | 9.70 | 9.70 | qfq | 6,581,152 | 64,244,606 | -2.41% |
| 2024-05-22 | 9.75 | 10.00 | 9.73 | 9.94 | 9.94 | qfq | 5,814,400 | 57,464,854 | 1.43% |
| 2024-05-21 | 9.95 | 10.03 | 9.76 | 9.80 | 9.80 | qfq | 5,638,900 | 55,500,414 | -1.61% |
| 2024-05-20 | 10.04 | 10.16 | 9.91 | 9.96 | 9.96 | qfq | 6,536,196 | 65,505,726 | 0.10% |
| 2024-05-17 | 9.90 | 9.98 | 9.73 | 9.95 | 9.95 | qfq | 5,598,519 | 55,252,118 | 1.02% |
| 2024-05-16 | 9.98 | 10.04 | 9.81 | 9.85 | 9.85 | qfq | 5,462,600 | 54,197,810 | -0.40% |
| 2024-05-15 | 9.90 | 9.99 | 9.83 | 9.89 | 9.89 | qfq | 3,910,700 | 38,743,591 | -0.20% |
| 2024-05-14 | 10.09 | 10.23 | 9.90 | 9.91 | 9.91 | qfq | 7,584,001 | 76,088,592 | 0.20% |
| 2024-05-13 | 9.95 | 10.01 | 9.75 | 9.89 | 9.89 | qfq | 7,714,162 | 76,288,403 | -1.69% |
| 2024-05-10 | 10.26 | 10.36 | 10.01 | 10.06 | 10.06 | qfq | 7,851,300 | 79,267,833 | -2.04% |
| 2024-05-09 | 10.21 | 10.43 | 10.21 | 10.27 | 10.27 | qfq | 11,855,967 | 122,125,815 | 2.39% |
| 2024-05-08 | 10.34 | 10.34 | 10.00 | 10.03 | 10.03 | qfq | 12,338,840 | 125,033,502 | -2.62% |
| 2024-05-07 | 10.15 | 10.35 | 10.03 | 10.30 | 10.30 | qfq | 13,022,520 | 132,929,471 | 2.08% |
| 2024-05-06 | 9.81 | 10.14 | 9.80 | 10.09 | 10.09 | qfq | 13,351,294 | 133,464,007 | 3.91% |
| 2024-04-30 | 9.60 | 9.94 | 9.54 | 9.71 | 9.71 | qfq | 15,555,964 | 151,352,083 | 2.97% |
| 2024-04-29 | 8.82 | 9.50 | 8.82 | 9.43 | 9.43 | qfq | 13,583,622 | 126,515,105 | 5.72% |
| 2024-04-26 | 8.49 | 8.93 | 8.44 | 8.92 | 8.92 | qfq | 10,792,168 | 94,406,261 | 3.72% |
| 2024-04-25 | 8.40 | 8.73 | 8.33 | 8.60 | 8.60 | qfq | 9,395,828 | 80,810,944 | 2.38% |
| 2024-04-24 | 8.45 | 8.48 | 8.22 | 8.40 | 8.40 | qfq | 6,281,156 | 52,605,476 | -0.12% |
| 2024-04-23 | 8.40 | 8.62 | 8.36 | 8.41 | 8.41 | qfq | 6,215,730 | 52,711,784 | 0.12% |
| 2024-04-22 | 8.39 | 8.62 | 8.20 | 8.40 | 8.40 | qfq | 6,988,980 | 58,848,185 | -1.41% |
| 2024-04-19 | 8.67 | 8.75 | 8.48 | 8.52 | 8.52 | qfq | 7,728,416 | 66,157,741 | -2.96% |
| 2024-04-18 | 8.84 | 8.92 | 8.43 | 8.78 | 8.78 | qfq | 12,003,075 | 104,819,689 | -0.68% |
| 2024-04-17 | 8.32 | 8.85 | 8.32 | 8.84 | 8.84 | qfq | 13,691,380 | 119,184,669 | 7.80% |
| 2024-04-16 | 8.69 | 9.10 | 8.18 | 8.20 | 8.20 | qfq | 18,075,348 | 153,085,521 | -7.55% |
| 2024-04-15 | 9.54 | 9.75 | 8.87 | 8.87 | 8.87 | qfq | 22,890,965 | 209,922,716 | -10.04% |
| 2024-04-12 | 10.25 | 10.33 | 9.81 | 9.86 | 9.86 | qfq | 17,397,970 | 172,930,524 | -3.71% |
| 2024-04-11 | 10.40 | 10.62 | 10.19 | 10.24 | 10.24 | qfq | 18,901,144 | 196,135,387 | -1.25% |
| 2024-04-10 | 10.60 | 10.72 | 10.33 | 10.37 | 10.37 | qfq | 30,909,846 | 322,210,338 | -2.99% |
| 2024-04-09 | 9.74 | 10.69 | 9.70 | 10.69 | 10.69 | qfq | 26,592,826 | 280,271,600 | 9.98% |
| 2024-04-08 | 10.20 | 10.33 | 9.71 | 9.72 | 9.72 | qfq | 12,237,800 | 122,019,834 | -4.33% |
| 2024-04-03 | 10.16 | 10.43 | 10.12 | 10.16 | 10.16 | qfq | 13,521,980 | 138,443,909 | -1.74% |
| 2024-04-02 | 9.82 | 10.49 | 9.80 | 10.34 | 10.34 | qfq | 23,055,992 | 235,667,588 | 5.62% |
| 2024-04-01 | 9.39 | 9.79 | 9.39 | 9.79 | 9.79 | qfq | 7,701,188 | 74,698,089 | 3.60% |
| 2024-03-29 | 9.46 | 9.67 | 9.35 | 9.45 | 9.45 | qfq | 5,623,200 | 53,320,244 | 0.64% |
| 2024-03-28 | 9.42 | 9.59 | 9.35 | 9.39 | 9.39 | qfq | 6,356,600 | 60,173,585 | -0.11% |
| 2024-03-27 | 9.93 | 9.93 | 9.39 | 9.40 | 9.40 | qfq | 9,351,133 | 90,199,692 | -5.91% |
| 2024-03-26 | 9.56 | 10.05 | 9.54 | 9.99 | 9.99 | qfq | 14,185,578 | 139,441,607 | 4.50% |
| 2024-03-25 | 9.90 | 9.92 | 9.50 | 9.56 | 9.56 | qfq | 9,495,172 | 92,331,766 | -3.43% |
| 2024-03-22 | 10.22 | 10.22 | 9.90 | 9.90 | 9.90 | qfq | 7,494,014 | 74,999,696 | -3.13% |
| 2024-03-21 | 10.30 | 10.33 | 10.10 | 10.22 | 10.22 | qfq | 5,790,723 | 59,226,928 | -0.29% |
| 2024-03-20 | 10.20 | 10.33 | 10.17 | 10.25 | 10.25 | qfq | 5,259,589 | 53,844,957 | 0.59% |
| 2024-03-19 | 10.26 | 10.30 | 10.16 | 10.19 | 10.19 | qfq | 6,162,808 | 62,949,325 | -1.07% |
| 2024-03-18 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | qfq | 9,529,173 | 97,173,112 | 1.78% |
| 2024-03-15 | 10.09 | 10.16 | 9.88 | 10.12 | 10.12 | qfq | 7,795,268 | 78,110,789 | 0.60% |
| 2024-03-14 | 10.00 | 10.19 | 9.83 | 10.06 | 10.06 | qfq | 8,598,933 | 86,126,808 | -0.49% |
| 2024-03-13 | 10.10 | 10.20 | 9.96 | 10.11 | 10.11 | qfq | 7,094,617 | 71,480,499 | -0.30% |
| 2024-03-12 | 10.02 | 10.21 | 9.92 | 10.14 | 10.14 | qfq | 11,719,980 | 117,914,527 | 1.40% |
| 2024-03-11 | 9.43 | 10.01 | 9.43 | 10.00 | 10.00 | qfq | 16,930,912 | 166,075,548 | 6.27% |
| 2024-03-08 | 9.49 | 9.62 | 9.27 | 9.41 | 9.41 | qfq | 7,981,422 | 75,178,034 | -0.42% |
| 2024-03-07 | 9.90 | 9.90 | 9.45 | 9.45 | 9.45 | qfq | 8,071,791 | 77,985,056 | -1.87% |
| 2024-03-06 | 9.53 | 9.85 | 9.41 | 9.63 | 9.63 | qfq | 8,536,583 | 81,966,337 | 0.10% |
| 2024-03-05 | 9.81 | 9.85 | 9.57 | 9.62 | 9.62 | qfq | 9,474,134 | 91,661,321 | -3.02% |
| 2024-03-04 | 10.05 | 10.23 | 9.81 | 9.92 | 9.92 | qfq | 8,975,277 | 89,616,732 | -0.50% |
| 2024-03-01 | 9.96 | 10.08 | 9.81 | 9.97 | 9.97 | qfq | 9,682,674 | 96,215,027 | 1.12% |
| 2024-02-29 | 9.34 | 9.86 | 9.32 | 9.86 | 9.86 | qfq | 13,118,266 | 126,703,368 | 4.23% |
| 2024-02-28 | 9.91 | 10.37 | 9.46 | 9.46 | 9.46 | qfq | 20,115,351 | 201,220,445 | -3.57% |
| 2024-02-27 | 9.60 | 9.83 | 9.55 | 9.81 | 9.81 | qfq | 10,091,881 | 98,014,355 | 1.55% |
| 2024-02-26 | 9.45 | 9.89 | 9.41 | 9.66 | 9.66 | qfq | 14,055,020 | 135,282,320 | 2.99% |
| 2024-02-23 | 9.28 | 9.43 | 9.11 | 9.38 | 9.38 | qfq | 12,239,100 | 113,659,403 | 1.85% |
| 2024-02-22 | 9.58 | 9.58 | 9.11 | 9.21 | 9.21 | qfq | 16,932,189 | 157,081,594 | 4.54% |
| 2024-02-21 | 8.50 | 9.05 | 8.42 | 8.81 | 8.81 | qfq | 12,964,211 | 114,342,341 | 3.28% |
| 2024-02-20 | 8.51 | 8.56 | 8.31 | 8.53 | 8.53 | qfq | 7,403,348 | 62,471,816 | -0.47% |
| 2024-02-19 | 8.90 | 8.95 | 8.45 | 8.57 | 8.57 | qfq | 14,161,519 | 122,347,252 | -1.83% |
| 2024-02-08 | 8.15 | 8.78 | 8.06 | 8.73 | 8.73 | qfq | 13,201,523 | 112,774,565 | 8.85% |
| 2024-02-07 | 7.70 | 8.18 | 7.63 | 8.02 | 8.02 | qfq | 15,040,651 | 119,895,991 | 5.11% |
| 2024-02-06 | 7.26 | 7.79 | 6.92 | 7.63 | 7.63 | qfq | 15,512,772 | 113,886,514 | 2.28% |
| 2024-02-05 | 8.17 | 8.20 | 7.46 | 7.46 | 7.46 | qfq | 14,728,200 | 112,111,858 | -10.01% |
| 2024-02-02 | 8.85 | 8.97 | 7.94 | 8.29 | 8.29 | qfq | 12,712,852 | 107,239,555 | -6.01% |
| 2024-02-01 | 8.96 | 9.10 | 8.71 | 8.82 | 8.82 | qfq | 9,864,131 | 87,646,344 | -2.00% |
| 2024-01-31 | 9.32 | 9.67 | 8.97 | 9.00 | 9.00 | qfq | 13,395,929 | 124,185,413 | -5.36% |
| 2024-01-30 | 10.00 | 10.12 | 9.51 | 9.51 | 9.51 | qfq | 12,243,919 | 119,724,632 | -6.31% |
| 2024-01-29 | 10.94 | 10.96 | 10.15 | 10.15 | 10.15 | qfq | 12,749,116 | 132,938,749 | -7.14% |
| 2024-01-26 | 11.19 | 11.30 | 10.91 | 10.93 | 10.93 | qfq | 10,737,438 | 118,929,553 | -3.19% |
| 2024-01-25 | 11.14 | 11.33 | 10.91 | 11.29 | 11.29 | qfq | 9,575,995 | 106,879,712 | 1.26% |
| 2024-01-24 | 11.02 | 11.52 | 10.76 | 11.15 | 11.15 | qfq | 12,869,574 | 143,489,609 | 1.36% |
| 2024-01-23 | 10.88 | 11.35 | 10.56 | 11.00 | 11.00 | qfq | 12,157,645 | 133,774,361 | 0.00% |
| 2024-01-22 | 11.79 | 11.83 | 10.85 | 11.00 | 11.00 | qfq | 16,411,421 | 187,044,027 | -7.64% |
| 2024-01-19 | 12.40 | 12.66 | 11.91 | 11.91 | 11.91 | qfq | 19,137,311 | 234,009,319 | -5.25% |
| 2024-01-18 | 12.22 | 12.60 | 12.04 | 12.57 | 12.57 | qfq | 24,088,583 | 297,600,890 | 2.86% |
| 2024-01-17 | 11.97 | 13.10 | 11.97 | 12.22 | 12.22 | qfq | 24,974,124 | 314,428,619 | 1.92% |
| 2024-01-16 | 11.81 | 12.18 | 11.76 | 11.99 | 11.99 | qfq | 8,046,294 | 96,095,299 | 0.84% |
| 2024-01-15 | 12.10 | 12.24 | 11.86 | 11.89 | 11.89 | qfq | 7,764,909 | 92,887,034 | -2.54% |
| 2024-01-12 | 11.98 | 12.40 | 11.90 | 12.20 | 12.20 | qfq | 12,899,717 | 157,684,245 | 2.01% |
| 2024-01-11 | 11.47 | 12.13 | 11.40 | 11.96 | 11.96 | qfq | 11,805,225 | 139,446,470 | 4.09% |
| 2024-01-10 | 11.43 | 11.76 | 11.23 | 11.49 | 11.49 | qfq | 6,889,300 | 79,259,170 | 0.17% |
| 2024-01-09 | 11.45 | 11.70 | 11.17 | 11.47 | 11.47 | qfq | 8,088,922 | 92,486,356 | 0.09% |
| 2024-01-08 | 11.78 | 11.87 | 11.46 | 11.46 | 11.46 | qfq | 6,122,562 | 71,189,854 | -3.13% |
| 2024-01-05 | 12.06 | 12.26 | 11.76 | 11.83 | 11.83 | qfq | 7,143,428 | 85,686,575 | -1.66% |
| 2024-01-04 | 12.17 | 12.26 | 11.98 | 12.03 | 12.03 | qfq | 5,825,837 | 70,394,913 | -1.23% |
| 2024-01-03 | 12.12 | 12.30 | 12.07 | 12.18 | 12.18 | qfq | 5,345,200 | 65,041,984 | -0.08% |
| 2024-01-02 | 12.46 | 12.46 | 12.17 | 12.19 | 12.19 | qfq | 7,037,435 | 86,403,533 | -2.17% |
| 2023-12-29 | 12.37 | 12.56 | 12.36 | 12.46 | 12.46 | qfq | 12,230,185 | 152,250,907 | 0.73% |
| 2023-12-28 | 11.46 | 12.50 | 11.43 | 12.37 | 12.37 | qfq | 23,640,968 | 288,675,367 | 6.27% |
| 2023-12-27 | 12.12 | 12.12 | 11.55 | 11.64 | 11.64 | qfq | 13,140,591 | 154,074,162 | -3.96% |
| 2023-12-26 | 12.11 | 12.38 | 11.87 | 12.12 | 12.12 | qfq | 14,158,920 | 170,824,922 | -0.90% |
| 2023-12-25 | 11.58 | 12.38 | 11.51 | 12.23 | 12.23 | qfq | 16,440,781 | 196,590,777 | 5.80% |
| 2023-12-22 | 11.40 | 11.73 | 11.18 | 11.56 | 11.56 | qfq | 8,658,681 | 99,270,416 | 1.14% |
| 2023-12-21 | 11.11 | 11.56 | 11.08 | 11.43 | 11.43 | qfq | 6,454,139 | 73,194,276 | 2.24% |
| 2023-12-20 | 11.36 | 11.44 | 11.18 | 11.18 | 11.18 | qfq | 4,057,628 | 45,826,027 | -1.76% |
| 2023-12-19 | 11.32 | 11.45 | 11.27 | 11.38 | 11.38 | qfq | 3,105,705 | 35,289,738 | 0.00% |
| 2023-12-18 | 11.57 | 11.69 | 11.35 | 11.38 | 11.38 | qfq | 4,343,900 | 49,947,269 | -2.32% |
| 2023-12-15 | 11.63 | 11.83 | 11.62 | 11.65 | 11.65 | qfq | 4,682,300 | 54,973,516 | 0.34% |
| 2023-12-14 | 11.70 | 11.84 | 11.61 | 11.61 | 11.61 | qfq | 3,416,186 | 40,056,576 | -0.09% |
| 2023-12-13 | 11.84 | 11.85 | 11.60 | 11.62 | 11.62 | qfq | 4,319,678 | 50,547,043 | -2.11% |
| 2023-12-12 | 12.06 | 12.06 | 11.82 | 11.87 | 11.87 | qfq | 3,873,713 | 46,007,867 | -0.92% |
| 2023-12-11 | 11.91 | 12.00 | 11.68 | 11.98 | 11.98 | qfq | 5,951,746 | 70,236,770 | 0.25% |
| 2023-12-08 | 12.12 | 12.22 | 11.92 | 11.95 | 11.95 | qfq | 4,897,000 | 59,041,514 | -0.42% |
| 2023-12-07 | 12.11 | 12.19 | 11.90 | 12.00 | 12.00 | qfq | 6,656,249 | 79,914,168 | -1.23% |
| 2023-12-06 | 11.95 | 12.41 | 11.85 | 12.15 | 12.15 | qfq | 10,101,147 | 123,718,534 | 2.19% |
| 2023-12-05 | 11.97 | 12.20 | 11.89 | 11.89 | 11.89 | qfq | 6,400,300 | 77,221,709 | -0.67% |
| 2023-12-04 | 12.01 | 12.13 | 11.97 | 11.97 | 11.97 | qfq | 4,447,605 | 53,472,750 | -0.75% |
| 2023-12-01 | 12.11 | 12.19 | 11.90 | 12.06 | 12.06 | qfq | 5,216,647 | 62,752,089 | -0.41% |
| 2023-11-30 | 12.15 | 12.35 | 12.10 | 12.11 | 12.11 | qfq | 6,785,356 | 83,035,898 | -0.41% |
| 2023-11-29 | 12.30 | 12.31 | 12.15 | 12.16 | 12.16 | qfq | 4,046,047 | 49,438,243 | -0.82% |
| 2023-11-28 | 12.16 | 12.31 | 12.10 | 12.26 | 12.26 | qfq | 3,943,040 | 48,195,705 | 0.41% |
| 2023-11-27 | 12.31 | 12.45 | 12.16 | 12.21 | 12.21 | qfq | 4,587,996 | 56,210,080 | -1.45% |
| 2023-11-24 | 12.56 | 12.60 | 12.35 | 12.39 | 12.39 | qfq | 5,735,286 | 71,280,855 | -1.51% |
| 2023-11-23 | 12.46 | 12.59 | 12.45 | 12.58 | 12.58 | qfq | 4,341,440 | 54,426,362 | 0.88% |
| 2023-11-22 | 12.74 | 12.77 | 12.47 | 12.47 | 12.47 | qfq | 7,063,614 | 88,782,323 | -2.43% |
| 2023-11-21 | 12.95 | 12.97 | 12.78 | 12.78 | 12.78 | qfq | 6,620,799 | 85,163,152 | -0.93% |
| 2023-11-20 | 12.86 | 12.95 | 12.72 | 12.90 | 12.90 | qfq | 6,554,424 | 84,143,388 | 0.39% |
| 2023-11-17 | 12.67 | 12.93 | 12.66 | 12.85 | 12.85 | qfq | 5,286,104 | 67,740,645 | 0.63% |
| 2023-11-16 | 13.01 | 13.07 | 12.73 | 12.77 | 12.77 | qfq | 8,568,230 | 109,817,743 | -2.15% |
| 2023-11-15 | 13.02 | 13.12 | 12.99 | 13.05 | 13.05 | qfq | 9,010,941 | 117,715,010 | 1.24% |
| 2023-11-14 | 13.01 | 13.08 | 12.82 | 12.89 | 12.89 | qfq | 8,199,758 | 105,948,160 | -1.15% |
| 2023-11-13 | 13.00 | 13.08 | 12.87 | 13.04 | 13.04 | qfq | 8,576,346 | 111,345,453 | 0.69% |
| 2023-11-10 | 12.89 | 13.07 | 12.75 | 12.95 | 12.95 | qfq | 10,051,441 | 129,920,505 | -0.38% |
| 2023-11-09 | 13.32 | 13.36 | 12.97 | 13.00 | 13.00 | qfq | 16,183,057 | 212,055,235 | -2.69% |
| 2023-11-08 | 13.56 | 13.56 | 13.20 | 13.36 | 13.36 | qfq | 22,330,823 | 297,928,034 | -1.76% |
| 2023-11-07 | 12.93 | 13.68 | 12.76 | 13.60 | 13.60 | qfq | 28,877,352 | 384,256,463 | 5.02% |
| 2023-11-06 | 12.62 | 13.02 | 12.60 | 12.95 | 12.95 | qfq | 13,701,824 | 176,001,207 | 2.94% |
| 2023-11-03 | 12.31 | 12.70 | 12.31 | 12.58 | 12.58 | qfq | 8,888,213 | 111,647,472 | 1.86% |
| 2023-11-02 | 12.55 | 12.65 | 12.29 | 12.35 | 12.35 | qfq | 7,478,078 | 92,658,855 | -1.44% |
| 2023-11-01 | 12.39 | 12.67 | 12.32 | 12.53 | 12.53 | qfq | 11,323,625 | 141,811,560 | 1.38% |
| 2023-10-31 | 12.33 | 12.49 | 12.24 | 12.36 | 12.36 | qfq | 7,877,600 | 97,250,198 | -0.24% |
| 2023-10-30 | 12.18 | 12.51 | 12.15 | 12.39 | 12.39 | qfq | 12,278,859 | 151,941,028 | 0.73% |
| 2023-10-27 | 11.57 | 12.39 | 11.56 | 12.30 | 12.30 | qfq | 19,176,902 | 232,106,406 | 5.40% |
| 2023-10-26 | 11.74 | 11.74 | 11.35 | 11.67 | 11.67 | qfq | 10,661,639 | 122,608,751 | -1.35% |
| 2023-10-25 | 11.75 | 12.10 | 11.70 | 11.83 | 11.83 | qfq | 9,307,085 | 110,786,893 | 0.60% |
| 2023-10-24 | 11.51 | 11.80 | 11.47 | 11.76 | 11.76 | qfq | 8,667,668 | 101,141,105 | 2.17% |
| 2023-10-23 | 11.83 | 11.90 | 11.45 | 11.51 | 11.51 | qfq | 9,978,618 | 115,782,670 | -3.03% |
| 2023-10-20 | 11.58 | 12.07 | 11.55 | 11.87 | 11.87 | qfq | 11,736,293 | 138,961,492 | 2.42% |
| 2023-10-19 | 11.68 | 11.79 | 11.59 | 11.59 | 11.59 | qfq | 7,184,540 | 83,960,300 | -1.19% |
| 2023-10-18 | 11.95 | 11.98 | 11.71 | 11.73 | 11.73 | qfq | 5,830,859 | 68,948,975 | -2.33% |
| 2023-10-17 | 12.06 | 12.18 | 11.87 | 12.01 | 12.01 | qfq | 8,002,366 | 96,135,932 | 0.42% |
| 2023-10-16 | 12.24 | 12.30 | 11.90 | 11.96 | 11.96 | qfq | 7,213,701 | 86,788,971 | -1.73% |
| 2023-10-13 | 12.30 | 12.32 | 12.02 | 12.17 | 12.17 | qfq | 8,304,888 | 100,886,696 | -2.01% |
| 2023-10-12 | 11.98 | 12.44 | 11.90 | 12.42 | 12.42 | qfq | 17,214,623 | 209,873,551 | 4.19% |
| 2023-10-11 | 11.99 | 12.16 | 11.83 | 11.92 | 11.92 | qfq | 8,797,833 | 105,447,519 | -0.25% |
| 2023-10-10 | 12.07 | 12.29 | 11.90 | 11.95 | 11.95 | qfq | 10,055,037 | 121,179,961 | -0.42% |
| 2023-10-09 | 12.20 | 12.25 | 11.82 | 12.00 | 12.00 | qfq | 9,987,900 | 119,464,979 | -1.64% |
| 2023-09-28 | 12.38 | 12.55 | 12.19 | 12.20 | 12.20 | qfq | 10,291,671 | 127,150,620 | -1.29% |
| 2023-09-27 | 12.23 | 12.71 | 12.19 | 12.36 | 12.36 | qfq | 9,491,297 | 118,405,870 | 0.73% |
| 2023-09-26 | 12.35 | 12.42 | 12.26 | 12.27 | 12.27 | qfq | 4,439,281 | 54,723,369 | -1.13% |
| 2023-09-25 | 12.63 | 12.63 | 12.37 | 12.41 | 12.41 | qfq | 5,259,508 | 65,458,747 | -1.90% |
| 2023-09-22 | 12.35 | 12.65 | 12.31 | 12.65 | 12.65 | qfq | 11,082,026 | 139,018,335 | 2.68% |
| 2023-09-21 | 12.54 | 12.69 | 12.25 | 12.32 | 12.32 | qfq | 10,016,496 | 124,889,366 | -2.07% |
| 2023-09-20 | 12.72 | 12.85 | 12.56 | 12.58 | 12.58 | qfq | 5,755,800 | 72,794,348 | -1.56% |
| 2023-09-19 | 12.93 | 13.00 | 12.76 | 12.78 | 12.78 | qfq | 5,365,600 | 68,894,949 | -1.62% |
| 2023-09-18 | 12.98 | 13.22 | 12.88 | 12.99 | 12.99 | qfq | 8,367,401 | 108,998,064 | 0.85% |
| 2023-09-15 | 12.68 | 12.95 | 12.59 | 12.88 | 12.88 | qfq | 11,016,548 | 141,380,200 | 1.82% |
| 2023-09-14 | 12.70 | 12.75 | 12.57 | 12.65 | 12.65 | qfq | 5,216,628 | 65,980,624 | -0.86% |
| 2023-09-13 | 12.93 | 12.99 | 12.66 | 12.76 | 12.76 | qfq | 6,116,100 | 78,170,598 | -1.39% |
| 2023-09-12 | 13.32 | 13.35 | 12.85 | 12.94 | 12.94 | qfq | 12,037,482 | 158,011,559 | -2.85% |
| 2023-09-11 | 12.82 | 13.38 | 12.68 | 13.32 | 13.32 | qfq | 21,020,680 | 277,016,299 | 3.90% |
| 2023-09-08 | 12.86 | 12.90 | 12.74 | 12.82 | 12.82 | qfq | 4,090,016 | 52,410,820 | -0.62% |
| 2023-09-07 | 13.11 | 13.11 | 12.83 | 12.90 | 12.90 | qfq | 6,727,870 | 86,921,716 | -1.60% |
| 2023-09-06 | 12.96 | 13.42 | 12.88 | 13.11 | 13.11 | qfq | 17,008,940 | 222,675,104 | 0.31% |
| 2023-09-05 | 13.03 | 13.17 | 12.92 | 13.07 | 13.07 | qfq | 7,428,040 | 96,754,039 | -0.15% |
| 2023-09-04 | 12.73 | 13.12 | 12.54 | 13.09 | 13.09 | qfq | 12,366,016 | 159,219,348 | 2.59% |
| 2023-09-01 | 13.88 | 14.00 | 12.61 | 12.76 | 12.76 | qfq | 24,598,732 | 327,489,486 | -4.99% |
| 2023-08-31 | 13.66 | 13.82 | 13.38 | 13.43 | 13.43 | qfq | 6,059,208 | 81,961,748 | -2.04% |
| 2023-08-30 | 13.92 | 14.05 | 13.70 | 13.71 | 13.71 | qfq | 7,112,922 | 98,433,905 | -1.51% |
| 2023-08-29 | 13.66 | 14.05 | 13.50 | 13.92 | 13.92 | qfq | 11,866,356 | 164,613,297 | 1.90% |
| 2023-08-28 | 14.40 | 15.26 | 13.48 | 13.66 | 13.66 | qfq | 25,115,113 | 366,372,911 | -1.51% |
| 2023-08-25 | 14.00 | 14.05 | 13.78 | 13.87 | 13.87 | qfq | 4,709,000 | 65,508,537 | -1.42% |
| 2023-08-24 | 13.95 | 14.16 | 13.83 | 14.07 | 14.07 | qfq | 4,983,300 | 69,858,654 | 0.50% |
| 2023-08-23 | 14.30 | 14.35 | 13.98 | 14.00 | 14.00 | qfq | 4,478,386 | 63,180,424 | -1.89% |
| 2023-08-22 | 14.30 | 14.38 | 14.04 | 14.27 | 14.27 | qfq | 7,118,583 | 100,918,900 | -0.07% |
| 2023-08-21 | 14.39 | 14.47 | 14.26 | 14.28 | 14.28 | qfq | 4,542,990 | 65,084,285 | -0.90% |
| 2023-08-18 | 14.86 | 14.87 | 14.41 | 14.41 | 14.41 | qfq | 5,247,580 | 76,589,228 | -0.69% |
| 2023-08-17 | 14.61 | 14.69 | 14.35 | 14.51 | 14.51 | qfq | 9,074,126 | 131,325,481 | -0.68% |
| 2023-08-16 | 14.80 | 14.91 | 14.59 | 14.61 | 14.61 | qfq | 7,444,200 | 109,573,403 | -1.48% |
| 2023-08-15 | 15.09 | 15.18 | 14.76 | 14.83 | 14.83 | qfq | 4,818,212 | 71,709,278 | -1.72% |
| 2023-08-14 | 15.10 | 15.12 | 14.83 | 15.09 | 15.09 | qfq | 5,372,712 | 80,396,788 | -0.59% |
| 2023-08-11 | 15.45 | 15.45 | 15.17 | 15.18 | 15.18 | qfq | 4,217,145 | 64,426,515 | -1.81% |
| 2023-08-10 | 15.44 | 15.59 | 15.36 | 15.46 | 15.46 | qfq | 3,755,300 | 58,052,008 | 0.45% |
| 2023-08-09 | 15.20 | 15.44 | 15.20 | 15.39 | 15.39 | qfq | 3,743,700 | 57,518,930 | 0.65% |
| 2023-08-08 | 15.54 | 15.59 | 15.19 | 15.29 | 15.29 | qfq | 7,996,837 | 122,507,694 | -1.67% |
| 2023-08-07 | 15.69 | 15.75 | 15.50 | 15.55 | 15.55 | qfq | 5,415,738 | 84,338,039 | -1.46% |
| 2023-08-04 | 16.23 | 16.49 | 15.71 | 15.78 | 15.78 | qfq | 17,999,100 | 288,265,264 | -2.77% |
| 2023-08-03 | 15.79 | 16.31 | 15.73 | 16.23 | 16.23 | qfq | 16,401,188 | 264,414,712 | 2.79% |
| 2023-08-02 | 15.81 | 15.96 | 15.70 | 15.79 | 15.79 | qfq | 4,078,000 | 64,391,657 | -0.38% |
| 2023-08-01 | 16.05 | 16.05 | 15.77 | 15.85 | 15.85 | qfq | 4,368,900 | 69,382,766 | -0.88% |
| 2023-07-31 | 15.79 | 16.13 | 15.75 | 15.99 | 15.99 | qfq | 5,572,270 | 89,195,363 | 1.33% |
| 2023-07-28 | 15.55 | 15.82 | 15.43 | 15.78 | 15.78 | qfq | 5,183,777 | 81,205,706 | 1.15% |
| 2023-07-27 | 15.82 | 15.91 | 15.55 | 15.60 | 15.60 | qfq | 5,943,973 | 93,349,051 | -1.14% |
| 2023-07-26 | 15.93 | 16.00 | 15.71 | 15.78 | 15.78 | qfq | 5,078,519 | 80,454,014 | -0.82% |
| 2023-07-25 | 15.85 | 16.08 | 15.82 | 15.91 | 15.91 | qfq | 5,694,840 | 90,639,876 | 1.27% |
| 2023-07-24 | 15.82 | 15.92 | 15.65 | 15.71 | 15.71 | qfq | 5,850,276 | 92,176,255 | -1.01% |
| 2023-07-21 | 16.00 | 16.23 | 15.82 | 15.87 | 15.87 | qfq | 6,718,747 | 107,270,678 | -1.12% |
| 2023-07-20 | 16.04 | 16.45 | 16.00 | 16.05 | 16.05 | qfq | 7,141,585 | 115,908,898 | 0.12% |
| 2023-07-19 | 16.00 | 16.15 | 15.87 | 16.03 | 16.03 | qfq | 6,821,713 | 109,163,848 | -0.37% |
| 2023-07-18 | 16.16 | 16.32 | 16.00 | 16.09 | 16.09 | qfq | 7,694,155 | 123,968,518 | -0.43% |
| 2023-07-17 | 16.65 | 16.72 | 16.07 | 16.16 | 16.16 | qfq | 18,202,545 | 295,657,565 | -9.47% |