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
泉峰汽车603982.SH
最近收盘价5.512026-07-17
最近交易日2026-07-17
成交量（股）5,774,699
成交额（元）32,480,103
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 | 5.77 | 5.83 | 5.48 | 5.51 | 5.51 | qfq | 5,774,699 | 32,480,103 | -3.50% |
| 2026-07-16 | 5.67 | 5.82 | 5.60 | 5.71 | 5.71 | qfq | 4,694,099 | 26,890,697 | 0.71% |
| 2026-07-15 | 5.57 | 5.73 | 5.55 | 5.67 | 5.67 | qfq | 5,328,320 | 30,132,943 | 1.43% |
| 2026-07-14 | 5.42 | 5.62 | 5.37 | 5.59 | 5.59 | qfq | 6,106,346 | 33,579,340 | 3.14% |
| 2026-07-13 | 5.65 | 5.65 | 5.41 | 5.42 | 5.42 | qfq | 6,848,760 | 37,551,104 | -4.07% |
| 2026-07-10 | 5.53 | 5.77 | 5.46 | 5.65 | 5.65 | qfq | 6,155,885 | 34,738,932 | 2.54% |
| 2026-07-09 | 5.53 | 5.60 | 5.40 | 5.51 | 5.51 | qfq | 5,056,800 | 27,782,004 | -0.54% |
| 2026-07-08 | 5.68 | 5.68 | 5.47 | 5.54 | 5.54 | qfq | 4,926,100 | 27,320,495 | -1.77% |
| 2026-07-07 | 5.82 | 5.85 | 5.62 | 5.64 | 5.64 | qfq | 5,671,769 | 32,224,000 | -3.09% |
| 2026-07-06 | 5.89 | 5.99 | 5.81 | 5.82 | 5.82 | qfq | 5,256,300 | 30,913,546 | -1.36% |
| 2026-07-03 | 5.75 | 5.97 | 5.71 | 5.90 | 5.90 | qfq | 8,450,610 | 49,471,068 | 3.51% |
| 2026-07-02 | 5.75 | 5.90 | 5.69 | 5.70 | 5.70 | qfq | 5,196,400 | 30,048,574 | -0.52% |
| 2026-07-01 | 5.57 | 5.83 | 5.56 | 5.73 | 5.73 | qfq | 6,967,085 | 39,817,698 | 2.50% |
| 2026-06-30 | 5.56 | 5.68 | 5.50 | 5.59 | 5.59 | qfq | 6,142,415 | 34,303,368 | 0.18% |
| 2026-06-29 | 5.60 | 5.63 | 5.39 | 5.58 | 5.58 | qfq | 6,961,487 | 38,449,497 | -0.36% |
| 2026-06-26 | 5.85 | 5.85 | 5.56 | 5.60 | 5.60 | qfq | 6,583,713 | 37,222,698 | -3.45% |
| 2026-06-25 | 5.88 | 5.92 | 5.73 | 5.80 | 5.80 | qfq | 6,286,607 | 36,412,683 | -1.53% |
| 2026-06-24 | 6.20 | 6.21 | 5.86 | 5.89 | 5.89 | qfq | 6,183,134 | 36,913,924 | -4.69% |
| 2026-06-23 | 6.02 | 6.32 | 6.01 | 6.18 | 6.18 | qfq | 6,862,133 | 42,730,055 | 1.64% |
| 2026-06-22 | 6.11 | 6.11 | 5.82 | 6.08 | 6.08 | qfq | 6,684,621 | 39,624,708 | 0.16% |
| 2026-06-18 | 6.10 | 6.19 | 6.00 | 6.07 | 6.07 | qfq | 5,022,659 | 30,643,252 | -1.14% |
| 2026-06-17 | 6.34 | 6.36 | 6.13 | 6.14 | 6.14 | qfq | 5,689,653 | 35,255,649 | -3.61% |
| 2026-06-16 | 6.40 | 6.41 | 6.17 | 6.37 | 6.37 | qfq | 5,726,388 | 36,077,288 | 0.31% |
| 2026-06-15 | 6.36 | 6.52 | 6.28 | 6.35 | 6.35 | qfq | 5,396,585 | 34,449,279 | 0.16% |
| 2026-06-12 | 6.33 | 6.41 | 6.20 | 6.34 | 6.34 | qfq | 5,505,512 | 34,891,668 | 0.63% |
| 2026-06-11 | 6.32 | 6.35 | 6.16 | 6.30 | 6.30 | qfq | 5,628,228 | 35,182,784 | -0.94% |
| 2026-06-10 | 6.45 | 6.49 | 6.24 | 6.36 | 6.36 | qfq | 6,910,883 | 43,786,661 | -2.15% |
| 2026-06-09 | 6.61 | 6.63 | 6.43 | 6.50 | 6.50 | qfq | 4,966,488 | 32,336,735 | -0.76% |
| 2026-06-08 | 6.52 | 6.74 | 6.42 | 6.55 | 6.55 | qfq | 6,477,969 | 42,622,580 | -2.38% |
| 2026-06-05 | 6.59 | 6.83 | 6.49 | 6.71 | 6.71 | qfq | 7,032,845 | 46,929,037 | 1.67% |
| 2026-06-04 | 6.65 | 6.73 | 6.52 | 6.60 | 6.60 | qfq | 4,793,500 | 31,655,628 | -0.90% |
| 2026-06-03 | 6.76 | 6.77 | 6.60 | 6.66 | 6.66 | qfq | 4,961,376 | 33,120,998 | -1.62% |
| 2026-06-02 | 6.92 | 6.98 | 6.69 | 6.77 | 6.77 | qfq | 6,001,960 | 40,542,697 | -2.31% |
| 2026-06-01 | 6.75 | 6.98 | 6.60 | 6.93 | 6.93 | qfq | 6,986,080 | 48,031,739 | 2.67% |
| 2026-05-29 | 6.90 | 6.98 | 6.71 | 6.75 | 6.75 | qfq | 7,778,969 | 52,837,374 | -2.60% |
| 2026-05-28 | 7.02 | 7.03 | 6.75 | 6.93 | 6.93 | qfq | 7,363,020 | 50,488,935 | -0.29% |
| 2026-05-27 | 7.22 | 7.22 | 6.90 | 6.95 | 6.95 | qfq | 8,155,501 | 56,996,628 | -3.34% |
| 2026-05-26 | 7.40 | 7.44 | 7.10 | 7.19 | 7.19 | qfq | 7,774,427 | 56,323,919 | -2.97% |
| 2026-05-25 | 7.62 | 7.70 | 7.35 | 7.41 | 7.41 | qfq | 6,787,567 | 50,629,438 | -2.76% |
| 2026-05-22 | 7.50 | 7.70 | 7.31 | 7.62 | 7.62 | qfq | 8,582,826 | 64,576,121 | 2.42% |
| 2026-05-21 | 7.62 | 7.80 | 7.44 | 7.44 | 7.44 | qfq | 8,261,953 | 63,335,052 | -1.85% |
| 2026-05-20 | 7.71 | 7.71 | 7.56 | 7.58 | 7.58 | qfq | 5,773,001 | 44,017,747 | -1.81% |
| 2026-05-19 | 7.68 | 7.79 | 7.63 | 7.72 | 7.72 | qfq | 6,255,463 | 48,213,971 | 0.92% |
| 2026-05-18 | 7.65 | 7.67 | 7.45 | 7.65 | 7.65 | qfq | 8,655,569 | 65,270,669 | 0.00% |
| 2026-05-15 | 7.48 | 7.80 | 7.45 | 7.65 | 7.65 | qfq | 10,347,430 | 79,092,864 | 2.27% |
| 2026-05-14 | 7.67 | 7.71 | 7.47 | 7.48 | 7.48 | qfq | 7,308,100 | 55,118,176 | -2.22% |
| 2026-05-13 | 7.74 | 7.74 | 7.53 | 7.65 | 7.65 | qfq | 7,850,486 | 59,965,104 | -0.65% |
| 2026-05-12 | 7.89 | 7.93 | 7.66 | 7.70 | 7.70 | qfq | 7,679,741 | 59,795,828 | -2.28% |
| 2026-05-11 | 7.94 | 7.98 | 7.79 | 7.88 | 7.88 | qfq | 11,342,581 | 89,110,481 | -0.51% |
| 2026-05-08 | 7.57 | 8.08 | 7.56 | 7.92 | 7.92 | qfq | 15,567,040 | 122,588,159 | 4.62% |
| 2026-05-07 | 7.61 | 7.67 | 7.55 | 7.57 | 7.57 | qfq | 6,520,634 | 49,564,244 | -0.39% |
| 2026-05-06 | 7.66 | 7.72 | 7.52 | 7.60 | 7.60 | qfq | 8,143,688 | 61,950,536 | 0.00% |
| 2026-04-30 | 7.54 | 7.63 | 7.47 | 7.60 | 7.60 | qfq | 7,296,370 | 55,280,883 | 0.40% |
| 2026-04-29 | 7.46 | 7.63 | 7.37 | 7.57 | 7.57 | qfq | 11,640,442 | 87,740,009 | 1.88% |
| 2026-04-28 | 7.40 | 7.62 | 7.35 | 7.43 | 7.43 | qfq | 13,433,200 | 100,350,452 | -0.80% |
| 2026-04-27 | 7.61 | 7.68 | 7.02 | 7.49 | 7.49 | qfq | 24,854,667 | 179,192,767 | -3.97% |
| 2026-04-24 | 7.62 | 7.83 | 7.62 | 7.80 | 7.80 | qfq | 4,705,038 | 36,333,237 | 1.69% |
| 2026-04-23 | 7.82 | 7.82 | 7.65 | 7.67 | 7.67 | qfq | 5,441,100 | 41,933,380 | -1.67% |
| 2026-04-22 | 7.79 | 7.83 | 7.76 | 7.80 | 7.80 | qfq | 3,810,120 | 29,710,701 | -0.51% |
| 2026-04-21 | 7.87 | 7.90 | 7.76 | 7.84 | 7.84 | qfq | 4,835,953 | 37,772,028 | -0.25% |
| 2026-04-20 | 7.85 | 7.93 | 7.78 | 7.86 | 7.86 | qfq | 6,113,600 | 48,080,649 | 0.51% |
| 2026-04-17 | 7.90 | 7.90 | 7.69 | 7.82 | 7.82 | qfq | 6,971,416 | 54,153,262 | -0.64% |
| 2026-04-16 | 7.73 | 7.89 | 7.73 | 7.87 | 7.87 | qfq | 7,213,554 | 56,400,496 | 2.47% |
| 2026-04-15 | 7.87 | 7.88 | 7.67 | 7.68 | 7.68 | qfq | 4,734,600 | 36,669,489 | -1.16% |
| 2026-04-14 | 7.88 | 7.88 | 7.71 | 7.77 | 7.77 | qfq | 4,772,739 | 37,119,877 | -0.77% |
| 2026-04-13 | 7.78 | 7.85 | 7.71 | 7.83 | 7.83 | qfq | 4,874,726 | 37,990,745 | 0.13% |
| 2026-04-10 | 7.69 | 7.94 | 7.69 | 7.82 | 7.82 | qfq | 5,825,600 | 45,711,992 | 2.09% |
| 2026-04-09 | 7.78 | 7.80 | 7.65 | 7.66 | 7.66 | qfq | 5,002,700 | 38,566,804 | -1.79% |
| 2026-04-08 | 7.70 | 7.81 | 7.66 | 7.80 | 7.80 | qfq | 6,588,508 | 51,110,916 | 3.45% |
| 2026-04-07 | 7.38 | 7.60 | 7.37 | 7.54 | 7.54 | qfq | 6,614,370 | 49,753,020 | 1.75% |
| 2026-04-03 | 7.71 | 7.76 | 7.41 | 7.41 | 7.41 | qfq | 6,167,647 | 46,288,101 | -3.26% |
| 2026-04-02 | 7.82 | 7.93 | 7.63 | 7.66 | 7.66 | qfq | 8,095,977 | 62,779,156 | -2.05% |
| 2026-04-01 | 7.87 | 7.90 | 7.73 | 7.82 | 7.82 | qfq | 4,841,701 | 37,765,320 | 1.03% |
| 2026-03-31 | 7.86 | 7.96 | 7.70 | 7.74 | 7.74 | qfq | 5,031,240 | 39,382,049 | -1.28% |
| 2026-03-30 | 7.70 | 7.84 | 7.66 | 7.84 | 7.84 | qfq | 4,873,670 | 37,826,853 | 0.51% |
| 2026-03-27 | 7.67 | 7.81 | 7.61 | 7.80 | 7.80 | qfq | 4,584,100 | 35,484,872 | 1.56% |
| 2026-03-26 | 7.82 | 7.97 | 7.63 | 7.68 | 7.68 | qfq | 5,881,479 | 45,548,908 | -1.79% |
| 2026-03-25 | 7.67 | 7.86 | 7.65 | 7.82 | 7.82 | qfq | 6,774,600 | 52,757,858 | 1.96% |
| 2026-03-24 | 7.55 | 7.67 | 7.32 | 7.67 | 7.67 | qfq | 9,072,833 | 68,025,430 | 5.50% |
| 2026-03-23 | 7.67 | 7.73 | 7.24 | 7.27 | 7.27 | qfq | 10,272,595 | 76,921,640 | -6.44% |
| 2026-03-20 | 8.00 | 8.11 | 7.77 | 7.77 | 7.77 | qfq | 6,964,503 | 55,088,051 | -3.12% |
| 2026-03-19 | 8.17 | 8.24 | 8.00 | 8.02 | 8.02 | qfq | 5,248,026 | 42,572,332 | -2.91% |
| 2026-03-18 | 8.19 | 8.26 | 8.08 | 8.26 | 8.26 | qfq | 5,227,079 | 42,696,658 | 1.10% |
| 2026-03-17 | 8.25 | 8.35 | 8.15 | 8.17 | 8.17 | qfq | 4,979,050 | 41,132,941 | -1.21% |
| 2026-03-16 | 8.19 | 8.27 | 8.17 | 8.27 | 8.27 | qfq | 4,002,711 | 32,891,124 | 0.73% |
| 2026-03-13 | 8.18 | 8.34 | 8.16 | 8.21 | 8.21 | qfq | 4,825,120 | 39,832,796 | 0.00% |
| 2026-03-12 | 8.31 | 8.36 | 8.19 | 8.21 | 8.21 | qfq | 5,591,400 | 46,113,522 | -1.20% |
| 2026-03-11 | 8.40 | 8.42 | 8.28 | 8.31 | 8.31 | qfq | 5,364,847 | 44,781,134 | -1.07% |
| 2026-03-10 | 8.18 | 8.42 | 8.18 | 8.40 | 8.40 | qfq | 7,010,870 | 58,383,648 | 3.32% |
| 2026-03-09 | 8.20 | 8.20 | 8.06 | 8.13 | 8.13 | qfq | 7,054,972 | 57,312,193 | -1.69% |
| 2026-03-06 | 8.08 | 8.29 | 8.05 | 8.27 | 8.27 | qfq | 7,146,024 | 58,531,674 | 2.10% |
| 2026-03-05 | 8.04 | 8.21 | 8.01 | 8.10 | 8.10 | qfq | 9,040,822 | 73,518,587 | 2.40% |
| 2026-03-04 | 8.12 | 8.17 | 7.86 | 7.91 | 7.91 | qfq | 10,714,237 | 85,757,743 | -3.18% |
| 2026-03-03 | 8.39 | 8.50 | 8.15 | 8.17 | 8.17 | qfq | 10,049,090 | 83,363,658 | -2.27% |
| 2026-03-02 | 8.61 | 8.67 | 8.31 | 8.36 | 8.36 | qfq | 10,788,810 | 90,924,371 | -4.02% |
| 2026-02-27 | 8.79 | 8.83 | 8.66 | 8.71 | 8.71 | qfq | 5,723,833 | 49,953,251 | -0.68% |
| 2026-02-26 | 8.91 | 8.93 | 8.71 | 8.77 | 8.77 | qfq | 7,040,699 | 61,962,442 | -1.57% |
| 2026-02-25 | 9.00 | 9.07 | 8.88 | 8.91 | 8.91 | qfq | 6,404,362 | 57,412,112 | -0.78% |
| 2026-02-24 | 8.92 | 9.00 | 8.90 | 8.98 | 8.98 | qfq | 8,984,616 | 80,518,793 | 1.24% |
| 2026-02-13 | 8.88 | 8.95 | 8.80 | 8.87 | 8.87 | qfq | 5,030,772 | 44,734,047 | -0.22% |
| 2026-02-12 | 8.97 | 8.97 | 8.80 | 8.89 | 8.89 | qfq | 5,842,295 | 51,966,386 | -0.56% |
| 2026-02-11 | 8.94 | 8.98 | 8.89 | 8.94 | 8.94 | qfq | 5,023,897 | 44,908,579 | 0.00% |
| 2026-02-10 | 8.96 | 9.02 | 8.88 | 8.94 | 8.94 | qfq | 6,226,994 | 55,839,723 | -0.22% |
| 2026-02-09 | 8.82 | 8.98 | 8.77 | 8.96 | 8.96 | qfq | 7,009,078 | 62,522,510 | 2.75% |
| 2026-02-06 | 8.53 | 8.78 | 8.49 | 8.72 | 8.72 | qfq | 6,702,455 | 58,166,575 | 1.75% |
| 2026-02-05 | 8.63 | 8.69 | 8.54 | 8.57 | 8.57 | qfq | 5,950,200 | 51,262,987 | -0.35% |
| 2026-02-04 | 8.48 | 8.62 | 8.42 | 8.60 | 8.60 | qfq | 6,245,944 | 53,404,687 | 1.53% |
| 2026-02-03 | 8.40 | 8.50 | 8.33 | 8.47 | 8.47 | qfq | 6,246,062 | 52,596,263 | 1.93% |
| 2026-02-02 | 8.44 | 8.55 | 8.30 | 8.31 | 8.31 | qfq | 7,027,900 | 59,404,606 | -1.77% |
| 2026-01-30 | 8.47 | 8.57 | 8.32 | 8.46 | 8.46 | qfq | 8,144,136 | 68,698,364 | 0.00% |
| 2026-01-29 | 8.60 | 8.68 | 8.43 | 8.46 | 8.46 | qfq | 6,762,015 | 57,762,493 | -1.63% |
| 2026-01-28 | 8.87 | 8.89 | 8.58 | 8.60 | 8.60 | qfq | 7,404,552 | 64,211,482 | -2.93% |
| 2026-01-27 | 8.90 | 8.92 | 8.61 | 8.86 | 8.86 | qfq | 7,001,011 | 61,276,941 | -0.45% |
| 2026-01-26 | 9.11 | 9.15 | 8.76 | 8.90 | 8.90 | qfq | 9,369,564 | 83,401,128 | -1.77% |
| 2026-01-23 | 8.94 | 9.06 | 8.89 | 9.06 | 9.06 | qfq | 7,747,227 | 69,475,372 | 1.80% |
| 2026-01-22 | 8.80 | 8.93 | 8.77 | 8.90 | 8.90 | qfq | 5,609,352 | 49,841,434 | 1.14% |
| 2026-01-21 | 8.72 | 8.82 | 8.64 | 8.80 | 8.80 | qfq | 6,348,637 | 55,666,408 | 0.46% |
| 2026-01-20 | 8.74 | 8.83 | 8.65 | 8.76 | 8.76 | qfq | 6,968,500 | 60,863,521 | 0.11% |
| 2026-01-19 | 8.64 | 8.80 | 8.60 | 8.75 | 8.75 | qfq | 6,340,743 | 55,400,429 | 1.27% |
| 2026-01-16 | 8.69 | 8.72 | 8.59 | 8.64 | 8.64 | qfq | 6,320,409 | 54,673,242 | -0.12% |
| 2026-01-15 | 8.60 | 8.70 | 8.55 | 8.65 | 8.65 | qfq | 5,182,142 | 44,777,610 | 0.58% |
| 2026-01-14 | 8.65 | 8.77 | 8.50 | 8.60 | 8.60 | qfq | 8,409,555 | 72,795,475 | -0.46% |
| 2026-01-13 | 8.67 | 8.85 | 8.56 | 8.64 | 8.64 | qfq | 9,964,057 | 86,630,935 | 0.12% |
| 2026-01-12 | 8.59 | 8.66 | 8.46 | 8.63 | 8.63 | qfq | 7,744,523 | 66,435,965 | 1.77% |
| 2026-01-09 | 8.48 | 8.61 | 8.40 | 8.48 | 8.48 | qfq | 5,764,295 | 48,998,153 | 0.00% |
| 2026-01-08 | 8.33 | 8.51 | 8.33 | 8.48 | 8.48 | qfq | 5,560,941 | 46,963,650 | 1.19% |
| 2026-01-07 | 8.58 | 8.58 | 8.35 | 8.38 | 8.38 | qfq | 6,480,857 | 54,520,560 | -1.87% |
| 2026-01-06 | 8.43 | 8.58 | 8.40 | 8.54 | 8.54 | qfq | 6,286,227 | 53,528,473 | 1.67% |
| 2026-01-05 | 8.39 | 8.43 | 8.31 | 8.40 | 8.40 | qfq | 6,454,592 | 54,115,280 | 0.36% |
| 2025-12-31 | 8.51 | 8.55 | 8.25 | 8.37 | 8.37 | qfq | 6,499,380 | 54,309,496 | -0.83% |
| 2025-12-30 | 8.49 | 8.53 | 8.34 | 8.44 | 8.44 | qfq | 4,518,100 | 38,193,872 | -0.59% |
| 2025-12-29 | 8.44 | 8.57 | 8.43 | 8.49 | 8.49 | qfq | 4,583,793 | 38,931,435 | 0.24% |
| 2025-12-26 | 8.55 | 8.63 | 8.43 | 8.47 | 8.47 | qfq | 5,332,195 | 45,460,122 | -0.82% |
| 2025-12-25 | 8.37 | 8.56 | 8.34 | 8.54 | 8.54 | qfq | 4,999,583 | 42,398,033 | 1.79% |
| 2025-12-24 | 8.33 | 8.41 | 8.29 | 8.39 | 8.39 | qfq | 4,756,479 | 39,818,055 | 1.08% |
| 2025-12-23 | 8.44 | 8.50 | 8.28 | 8.30 | 8.30 | qfq | 6,477,280 | 54,153,714 | -1.78% |
| 2025-12-22 | 8.52 | 8.58 | 8.44 | 8.45 | 8.45 | qfq | 6,112,700 | 52,020,643 | -0.24% |
| 2025-12-19 | 8.32 | 8.50 | 8.26 | 8.47 | 8.47 | qfq | 7,245,403 | 61,134,166 | 2.42% |
| 2025-12-18 | 8.14 | 8.34 | 8.11 | 8.27 | 8.27 | qfq | 7,248,663 | 59,989,462 | 0.85% |
| 2025-12-17 | 8.24 | 8.35 | 8.05 | 8.20 | 8.20 | qfq | 8,445,791 | 69,151,266 | 0.24% |
| 2025-12-16 | 8.17 | 8.37 | 8.08 | 8.18 | 8.18 | qfq | 8,585,850 | 70,441,103 | 0.00% |
| 2025-12-15 | 8.15 | 8.25 | 8.06 | 8.18 | 8.18 | qfq | 5,329,206 | 43,578,892 | -0.12% |
| 2025-12-12 | 8.36 | 8.42 | 8.18 | 8.19 | 8.19 | qfq | 6,655,636 | 55,199,631 | -1.80% |
| 2025-12-11 | 8.63 | 8.64 | 8.34 | 8.34 | 8.34 | qfq | 7,687,600 | 64,948,386 | -3.02% |
| 2025-12-10 | 8.63 | 8.68 | 8.54 | 8.60 | 8.60 | qfq | 5,165,694 | 44,477,808 | -0.35% |
| 2025-12-09 | 8.71 | 8.76 | 8.61 | 8.63 | 8.63 | qfq | 4,746,300 | 41,247,359 | -1.48% |
| 2025-12-08 | 8.77 | 8.92 | 8.73 | 8.76 | 8.76 | qfq | 4,845,276 | 42,568,972 | 0.34% |
| 2025-12-05 | 8.64 | 8.76 | 8.52 | 8.73 | 8.73 | qfq | 5,489,600 | 47,519,673 | 1.04% |
| 2025-12-04 | 8.79 | 8.87 | 8.59 | 8.64 | 8.64 | qfq | 5,685,161 | 49,500,440 | -1.48% |
| 2025-12-03 | 8.88 | 8.95 | 8.72 | 8.77 | 8.77 | qfq | 4,789,787 | 42,150,826 | -1.02% |
| 2025-12-02 | 8.90 | 8.94 | 8.79 | 8.86 | 8.86 | qfq | 5,037,006 | 44,618,185 | -1.01% |
| 2025-12-01 | 8.84 | 9.08 | 8.79 | 8.95 | 8.95 | qfq | 8,643,069 | 77,674,769 | 1.82% |
| 2025-11-28 | 8.60 | 8.80 | 8.56 | 8.79 | 8.79 | qfq | 6,563,442 | 57,117,645 | 1.97% |
| 2025-11-27 | 8.59 | 8.70 | 8.51 | 8.62 | 8.62 | qfq | 5,554,027 | 47,928,654 | 0.47% |
| 2025-11-26 | 8.57 | 8.76 | 8.54 | 8.58 | 8.58 | qfq | 8,175,300 | 70,679,033 | 0.00% |
| 2025-11-25 | 8.64 | 8.70 | 8.58 | 8.58 | 8.58 | qfq | 7,891,161 | 68,228,877 | 0.00% |
| 2025-11-24 | 8.68 | 8.81 | 8.48 | 8.58 | 8.58 | qfq | 9,372,410 | 80,568,613 | -0.46% |
| 2025-11-21 | 9.03 | 9.13 | 8.61 | 8.62 | 8.62 | qfq | 11,317,241 | 99,429,641 | -5.07% |
| 2025-11-20 | 9.28 | 9.32 | 9.03 | 9.08 | 9.08 | qfq | 6,889,245 | 62,959,595 | -1.73% |
| 2025-11-19 | 9.45 | 9.50 | 9.16 | 9.24 | 9.24 | qfq | 7,383,749 | 68,563,220 | -2.22% |
| 2025-11-18 | 9.58 | 9.60 | 9.40 | 9.45 | 9.45 | qfq | 5,550,845 | 52,516,091 | -1.56% |
| 2025-11-17 | 9.55 | 9.61 | 9.44 | 9.60 | 9.60 | qfq | 7,077,527 | 67,293,352 | 0.10% |
| 2025-11-14 | 9.44 | 9.65 | 9.44 | 9.59 | 9.59 | qfq | 6,719,851 | 64,396,589 | 0.95% |
| 2025-11-13 | 9.46 | 9.55 | 9.36 | 9.50 | 9.50 | qfq | 5,320,394 | 50,441,780 | 0.42% |
| 2025-11-12 | 9.51 | 9.55 | 9.40 | 9.46 | 9.46 | qfq | 5,929,332 | 56,060,279 | -0.63% |
| 2025-11-11 | 9.51 | 9.55 | 9.45 | 9.52 | 9.52 | qfq | 5,909,236 | 56,152,814 | 0.42% |
| 2025-11-10 | 9.41 | 9.51 | 9.36 | 9.48 | 9.48 | qfq | 6,684,921 | 63,077,006 | 0.85% |
| 2025-11-07 | 9.52 | 9.54 | 9.38 | 9.40 | 9.40 | qfq | 6,118,370 | 57,892,525 | -1.36% |
| 2025-11-06 | 9.51 | 9.56 | 9.41 | 9.53 | 9.53 | qfq | 6,829,431 | 64,798,596 | 0.21% |
| 2025-11-05 | 9.34 | 9.55 | 9.28 | 9.51 | 9.51 | qfq | 8,455,604 | 80,316,752 | 1.28% |
| 2025-11-04 | 9.43 | 9.50 | 9.33 | 9.39 | 9.39 | qfq | 7,109,978 | 66,889,800 | -0.21% |
| 2025-11-03 | 9.42 | 9.46 | 9.32 | 9.41 | 9.41 | qfq | 9,853,984 | 92,540,932 | -0.21% |
| 2025-10-31 | 9.08 | 9.50 | 9.04 | 9.43 | 9.43 | qfq | 16,549,214 | 155,097,555 | 4.78% |
| 2025-10-30 | 9.05 | 9.10 | 8.94 | 9.00 | 9.00 | qfq | 5,276,429 | 47,582,561 | -0.55% |
| 2025-10-29 | 9.05 | 9.08 | 8.94 | 9.05 | 9.05 | qfq | 5,835,294 | 52,604,487 | -0.33% |
| 2025-10-28 | 9.06 | 9.19 | 9.01 | 9.08 | 9.08 | qfq | 6,696,101 | 61,018,885 | 0.78% |
| 2025-10-27 | 9.08 | 9.12 | 8.94 | 9.01 | 9.01 | qfq | 6,326,081 | 57,029,737 | -0.22% |
| 2025-10-24 | 9.09 | 9.30 | 9.03 | 9.03 | 9.03 | qfq | 7,961,926 | 72,485,968 | 0.56% |
| 2025-10-23 | 8.97 | 8.99 | 8.85 | 8.98 | 8.98 | qfq | 4,240,213 | 37,754,466 | 0.11% |
| 2025-10-22 | 9.00 | 9.10 | 8.91 | 8.97 | 8.97 | qfq | 4,787,713 | 43,053,632 | -0.66% |
| 2025-10-21 | 8.80 | 9.03 | 8.75 | 9.03 | 9.03 | qfq | 6,328,759 | 56,543,299 | 2.38% |
| 2025-10-20 | 8.69 | 8.84 | 8.69 | 8.82 | 8.82 | qfq | 7,551,409 | 66,370,803 | 2.32% |
| 2025-10-17 | 9.00 | 9.00 | 8.60 | 8.62 | 8.62 | qfq | 10,657,096 | 93,389,495 | -4.01% |
| 2025-10-16 | 9.17 | 9.17 | 8.94 | 8.98 | 8.98 | qfq | 8,618,279 | 77,773,928 | -2.07% |
| 2025-10-15 | 8.96 | 9.18 | 8.96 | 9.17 | 9.17 | qfq | 9,722,384 | 88,259,259 | 2.57% |
| 2025-10-14 | 9.18 | 9.32 | 8.93 | 8.94 | 8.94 | qfq | 12,482,793 | 113,556,079 | -2.40% |
| 2025-10-13 | 9.24 | 9.24 | 8.95 | 9.16 | 9.16 | qfq | 11,329,224 | 103,196,175 | -2.86% |
| 2025-10-10 | 9.37 | 9.72 | 9.37 | 9.43 | 9.43 | qfq | 11,317,541 | 107,919,349 | 0.21% |
| 2025-10-09 | 9.52 | 9.55 | 9.38 | 9.41 | 9.41 | qfq | 11,155,775 | 105,258,164 | -1.16% |
| 2025-09-30 | 9.67 | 9.70 | 9.51 | 9.52 | 9.52 | qfq | 8,958,314 | 85,744,091 | -1.55% |
| 2025-09-29 | 9.57 | 9.77 | 9.32 | 9.67 | 9.67 | qfq | 13,879,853 | 133,502,757 | 1.04% |
| 2025-09-26 | 9.45 | 9.85 | 9.39 | 9.57 | 9.57 | qfq | 13,736,386 | 132,264,824 | 0.74% |
| 2025-09-25 | 9.63 | 9.76 | 9.48 | 9.50 | 9.50 | qfq | 10,728,150 | 103,129,084 | -1.25% |
| 2025-09-24 | 9.59 | 9.73 | 9.46 | 9.62 | 9.62 | qfq | 11,418,747 | 109,527,088 | -0.72% |
| 2025-09-23 | 9.51 | 9.75 | 9.25 | 9.69 | 9.69 | qfq | 19,924,962 | 189,957,235 | 1.89% |
| 2025-09-22 | 9.60 | 9.76 | 9.45 | 9.51 | 9.51 | qfq | 7,641,418 | 73,088,215 | -0.83% |
| 2025-09-19 | 9.76 | 9.76 | 9.46 | 9.59 | 9.59 | qfq | 13,260,801 | 126,850,088 | -1.44% |
| 2025-09-18 | 9.88 | 10.06 | 9.60 | 9.73 | 9.73 | qfq | 19,838,992 | 195,653,122 | -1.92% |
| 2025-09-17 | 9.98 | 10.18 | 9.90 | 9.92 | 9.92 | qfq | 17,621,933 | 176,405,617 | -1.39% |
| 2025-09-16 | 9.96 | 10.06 | 9.78 | 10.06 | 10.06 | qfq | 17,921,692 | 178,317,360 | 1.51% |
| 2025-09-15 | 9.83 | 10.08 | 9.76 | 9.91 | 9.91 | qfq | 20,718,094 | 206,163,592 | 1.23% |
| 2025-09-12 | 9.76 | 9.93 | 9.71 | 9.79 | 9.79 | qfq | 12,822,804 | 125,646,260 | 0.41% |
| 2025-09-11 | 9.74 | 9.76 | 9.59 | 9.75 | 9.75 | qfq | 13,780,213 | 133,286,426 | 0.00% |
| 2025-09-10 | 9.68 | 9.90 | 9.62 | 9.75 | 9.75 | qfq | 15,782,621 | 154,306,045 | 0.72% |
| 2025-09-09 | 9.68 | 9.80 | 9.58 | 9.68 | 9.68 | qfq | 18,782,136 | 182,231,214 | -0.31% |
| 2025-09-08 | 9.26 | 9.80 | 9.26 | 9.71 | 9.71 | qfq | 30,051,625 | 287,741,822 | 5.09% |
| 2025-09-05 | 9.06 | 9.24 | 8.97 | 9.24 | 9.24 | qfq | 11,236,386 | 102,735,421 | 1.99% |
| 2025-09-04 | 9.15 | 9.25 | 8.94 | 9.06 | 9.06 | qfq | 12,465,407 | 113,725,981 | 0.00% |
| 2025-09-03 | 9.20 | 9.44 | 9.02 | 9.06 | 9.06 | qfq | 13,197,360 | 121,584,494 | -1.52% |
| 2025-09-02 | 9.09 | 9.23 | 8.85 | 9.20 | 9.20 | qfq | 14,766,892 | 134,019,843 | 1.66% |
| 2025-09-01 | 9.17 | 9.20 | 9.00 | 9.05 | 9.05 | qfq | 11,564,484 | 104,899,747 | -1.20% |
| 2025-08-29 | 8.88 | 9.49 | 8.83 | 9.16 | 9.16 | qfq | 15,677,709 | 143,105,572 | 2.23% |
| 2025-08-28 | 9.13 | 9.24 | 8.68 | 8.96 | 8.96 | qfq | 17,421,949 | 155,950,199 | -1.54% |
| 2025-08-27 | 9.45 | 9.47 | 9.10 | 9.10 | 9.10 | qfq | 16,142,118 | 150,013,154 | -3.81% |
| 2025-08-26 | 9.37 | 9.54 | 9.27 | 9.46 | 9.46 | qfq | 12,001,773 | 113,311,096 | 0.96% |
| 2025-08-25 | 9.41 | 9.45 | 9.32 | 9.37 | 9.37 | qfq | 12,037,295 | 112,872,751 | -0.32% |
| 2025-08-22 | 9.48 | 9.49 | 9.33 | 9.40 | 9.40 | qfq | 9,012,426 | 84,605,419 | -0.32% |
| 2025-08-21 | 9.58 | 9.63 | 9.37 | 9.43 | 9.43 | qfq | 12,093,887 | 114,374,650 | -0.74% |
| 2025-08-20 | 9.42 | 9.50 | 9.34 | 9.50 | 9.50 | qfq | 11,552,017 | 109,027,305 | 0.74% |
| 2025-08-19 | 9.29 | 9.44 | 9.19 | 9.43 | 9.43 | qfq | 14,720,094 | 137,588,516 | 1.73% |
| 2025-08-18 | 9.25 | 9.35 | 9.24 | 9.27 | 9.27 | qfq | 11,070,692 | 102,926,831 | 0.54% |
| 2025-08-15 | 9.08 | 9.28 | 9.05 | 9.22 | 9.22 | qfq | 10,015,894 | 92,227,761 | 1.88% |
| 2025-08-14 | 9.34 | 9.35 | 9.05 | 9.05 | 9.05 | qfq | 13,511,878 | 124,223,957 | -3.00% |
| 2025-08-13 | 9.34 | 9.38 | 9.28 | 9.33 | 9.33 | qfq | 8,376,547 | 78,158,950 | 0.21% |
| 2025-08-12 | 9.43 | 9.43 | 9.28 | 9.31 | 9.31 | qfq | 9,114,536 | 85,038,425 | -1.27% |
| 2025-08-11 | 9.28 | 9.44 | 9.28 | 9.43 | 9.43 | qfq | 10,866,394 | 102,212,936 | 1.62% |
| 2025-08-08 | 9.34 | 9.35 | 9.20 | 9.28 | 9.28 | qfq | 8,393,546 | 77,793,459 | -0.75% |
| 2025-08-07 | 9.45 | 9.45 | 9.33 | 9.35 | 9.35 | qfq | 9,446,775 | 88,427,677 | -0.64% |
| 2025-08-06 | 9.47 | 9.47 | 9.31 | 9.41 | 9.41 | qfq | 12,781,745 | 120,043,429 | -0.63% |
| 2025-08-05 | 9.34 | 9.48 | 9.27 | 9.47 | 9.47 | qfq | 19,868,767 | 186,868,537 | 2.82% |
| 2025-08-04 | 9.08 | 9.21 | 9.01 | 9.21 | 9.21 | qfq | 9,134,569 | 83,533,088 | 1.10% |
| 2025-08-01 | 9.11 | 9.18 | 9.06 | 9.11 | 9.11 | qfq | 6,192,542 | 56,413,274 | 0.22% |
| 2025-07-31 | 9.09 | 9.23 | 9.06 | 9.09 | 9.09 | qfq | 10,057,055 | 92,067,623 | -0.55% |
| 2025-07-30 | 9.29 | 9.30 | 9.07 | 9.14 | 9.14 | qfq | 11,632,041 | 106,615,388 | -1.40% |
| 2025-07-29 | 9.33 | 9.33 | 9.14 | 9.27 | 9.27 | qfq | 11,835,070 | 109,092,138 | -0.32% |
| 2025-07-28 | 9.25 | 9.42 | 9.23 | 9.30 | 9.30 | qfq | 12,485,331 | 116,600,841 | 0.98% |
| 2025-07-25 | 9.27 | 9.33 | 9.17 | 9.21 | 9.21 | qfq | 11,345,574 | 104,707,767 | -0.54% |
| 2025-07-24 | 9.20 | 9.33 | 9.18 | 9.26 | 9.26 | qfq | 13,862,442 | 128,460,065 | 0.54% |
| 2025-07-23 | 9.24 | 9.37 | 9.20 | 9.21 | 9.21 | qfq | 11,415,778 | 106,024,916 | -0.65% |
| 2025-07-22 | 9.48 | 9.52 | 9.26 | 9.27 | 9.27 | qfq | 18,350,332 | 171,740,128 | -2.52% |
| 2025-07-21 | 9.48 | 9.53 | 9.40 | 9.51 | 9.51 | qfq | 11,884,383 | 112,701,995 | 0.00% |
| 2025-07-18 | 9.69 | 9.70 | 9.46 | 9.51 | 9.51 | qfq | 12,939,517 | 123,233,919 | -1.86% |
| 2025-07-17 | 9.76 | 9.76 | 9.60 | 9.69 | 9.69 | qfq | 11,535,230 | 111,522,654 | 0.00% |
| 2025-07-16 | 9.56 | 9.75 | 9.46 | 9.69 | 9.69 | qfq | 16,561,089 | 159,373,561 | 1.47% |
| 2025-07-15 | 9.74 | 9.74 | 9.44 | 9.55 | 9.55 | qfq | 16,738,148 | 160,124,075 | -2.25% |
| 2025-07-14 | 9.45 | 9.83 | 9.45 | 9.77 | 9.77 | qfq | 19,089,012 | 184,837,188 | 2.41% |
| 2025-07-11 | 9.41 | 9.69 | 9.39 | 9.54 | 9.54 | qfq | 18,357,917 | 175,337,669 | 0.85% |
| 2025-07-10 | 9.71 | 9.73 | 9.45 | 9.46 | 9.46 | qfq | 28,928,341 | 276,426,117 | -4.64% |
| 2025-07-09 | 10.24 | 10.29 | 9.90 | 9.92 | 9.92 | qfq | 32,100,626 | 321,966,295 | -4.89% |
| 2025-07-08 | 10.46 | 10.63 | 10.25 | 10.43 | 10.43 | qfq | 22,218,193 | 232,057,029 | -0.76% |
| 2025-07-07 | 10.38 | 10.56 | 10.23 | 10.51 | 10.51 | qfq | 16,815,880 | 175,698,228 | 0.29% |
| 2025-07-04 | 10.93 | 10.94 | 10.42 | 10.48 | 10.48 | qfq | 23,612,786 | 249,449,589 | -3.85% |
| 2025-07-03 | 10.91 | 11.06 | 10.77 | 10.90 | 10.90 | qfq | 21,424,761 | 233,448,188 | -1.09% |
| 2025-07-02 | 11.23 | 11.41 | 10.95 | 11.02 | 11.02 | qfq | 30,543,021 | 340,196,990 | -2.04% |
| 2025-07-01 | 11.50 | 11.81 | 11.25 | 11.25 | 11.25 | qfq | 57,779,274 | 665,647,970 | 1.53% |
| 2025-06-30 | 10.10 | 11.08 | 9.99 | 11.08 | 11.08 | qfq | 24,650,279 | 262,964,563 | 10.03% |
| 2025-06-27 | 10.76 | 10.78 | 10.06 | 10.07 | 10.07 | qfq | 33,115,002 | 339,881,173 | -4.37% |
| 2025-06-26 | 10.86 | 11.18 | 10.51 | 10.53 | 10.53 | qfq | 50,614,436 | 549,630,231 | -5.81% |
| 2025-06-25 | 10.65 | 11.99 | 10.65 | 11.18 | 11.18 | qfq | 56,916,232 | 651,187,255 | 2.57% |
| 2025-06-24 | 10.57 | 11.00 | 10.38 | 10.90 | 10.90 | qfq | 46,659,679 | 499,941,350 | 6.24% |
| 2025-06-23 | 10.03 | 10.54 | 10.03 | 10.26 | 10.26 | qfq | 29,261,656 | 298,126,004 | 0.00% |
| 2025-06-20 | 10.80 | 10.80 | 10.14 | 10.26 | 10.26 | qfq | 47,666,008 | 497,798,239 | -5.44% |
| 2025-06-19 | 9.90 | 10.85 | 9.59 | 10.85 | 10.85 | qfq | 38,770,638 | 412,671,980 | 10.04% |
| 2025-06-18 | 10.34 | 10.36 | 9.74 | 9.86 | 9.86 | qfq | 30,104,406 | 300,004,095 | -6.01% |
| 2025-06-17 | 9.96 | 10.79 | 9.86 | 10.49 | 10.49 | qfq | 41,995,996 | 430,659,904 | 4.90% |
| 2025-06-16 | 9.81 | 10.32 | 9.48 | 10.00 | 10.00 | qfq | 38,712,656 | 384,834,901 | 1.52% |
| 2025-06-13 | 10.00 | 11.20 | 9.67 | 9.85 | 9.85 | qfq | 55,280,316 | 576,093,631 | -5.01% |
| 2025-06-12 | 9.80 | 10.37 | 9.54 | 10.37 | 10.37 | qfq | 44,843,775 | 448,343,462 | 9.97% |
| 2025-06-11 | 8.80 | 9.43 | 8.79 | 9.43 | 9.43 | qfq | 12,813,320 | 119,866,599 | 10.04% |
| 2025-06-10 | 8.77 | 8.86 | 8.51 | 8.57 | 8.57 | qfq | 5,657,700 | 49,035,465 | -1.83% |
| 2025-06-09 | 8.62 | 8.77 | 8.58 | 8.73 | 8.73 | qfq | 4,103,900 | 35,665,167 | 1.28% |
| 2025-06-06 | 8.55 | 8.64 | 8.47 | 8.62 | 8.62 | qfq | 3,086,000 | 26,445,850 | 0.58% |
| 2025-06-05 | 8.70 | 8.70 | 8.49 | 8.57 | 8.57 | qfq | 3,575,149 | 30,763,316 | -0.81% |
| 2025-06-04 | 8.55 | 8.65 | 8.54 | 8.64 | 8.64 | qfq | 2,811,200 | 24,199,810 | 1.65% |
| 2025-06-03 | 8.52 | 8.62 | 8.36 | 8.50 | 8.50 | qfq | 4,396,167 | 37,443,873 | -0.12% |
| 2025-05-30 | 8.82 | 8.88 | 8.50 | 8.51 | 8.51 | qfq | 4,971,197 | 42,682,711 | -3.30% |
| 2025-05-29 | 8.58 | 8.88 | 8.54 | 8.80 | 8.80 | qfq | 4,832,285 | 42,532,452 | 2.21% |
| 2025-05-28 | 8.63 | 8.86 | 8.55 | 8.61 | 8.61 | qfq | 2,768,000 | 23,974,780 | -0.81% |
| 2025-05-27 | 8.64 | 8.69 | 8.46 | 8.68 | 8.68 | qfq | 3,448,562 | 29,634,695 | 0.93% |
| 2025-05-26 | 8.61 | 8.71 | 8.50 | 8.60 | 8.60 | qfq | 2,960,900 | 25,497,224 | -0.12% |
| 2025-05-23 | 8.51 | 8.86 | 8.51 | 8.61 | 8.61 | qfq | 4,314,967 | 37,511,435 | 0.00% |
| 2025-05-22 | 8.76 | 8.89 | 8.61 | 8.61 | 8.61 | qfq | 3,838,185 | 33,502,750 | -2.27% |
| 2025-05-21 | 8.86 | 8.89 | 8.67 | 8.81 | 8.81 | qfq | 3,565,228 | 31,345,040 | -0.56% |
| 2025-05-20 | 8.79 | 8.87 | 8.71 | 8.86 | 8.86 | qfq | 4,060,701 | 35,714,988 | 0.68% |
| 2025-05-19 | 8.80 | 8.87 | 8.61 | 8.80 | 8.80 | qfq | 4,884,000 | 42,658,913 | 0.00% |
| 2025-05-16 | 8.53 | 8.86 | 8.53 | 8.80 | 8.80 | qfq | 6,764,300 | 59,343,715 | 2.92% |
| 2025-05-15 | 8.52 | 8.59 | 8.37 | 8.55 | 8.55 | qfq | 3,694,312 | 31,354,654 | 0.23% |
| 2025-05-14 | 8.63 | 8.68 | 8.45 | 8.53 | 8.53 | qfq | 4,562,784 | 39,019,383 | -1.73% |
| 2025-05-13 | 8.70 | 8.83 | 8.63 | 8.68 | 8.68 | qfq | 4,617,514 | 40,262,924 | 0.23% |
| 2025-05-12 | 8.65 | 8.76 | 8.60 | 8.66 | 8.66 | qfq | 3,700,700 | 32,055,144 | 0.12% |
| 2025-05-09 | 8.72 | 8.75 | 8.51 | 8.65 | 8.65 | qfq | 4,453,617 | 38,308,377 | -0.80% |
| 2025-05-08 | 8.49 | 8.77 | 8.49 | 8.72 | 8.72 | qfq | 4,298,113 | 37,412,093 | 1.75% |
| 2025-05-07 | 8.62 | 8.75 | 8.49 | 8.57 | 8.57 | qfq | 4,795,100 | 41,096,827 | 0.35% |
| 2025-05-06 | 8.46 | 8.63 | 8.41 | 8.54 | 8.54 | qfq | 5,416,700 | 46,179,858 | 1.79% |
| 2025-04-30 | 8.00 | 8.42 | 8.00 | 8.39 | 8.39 | qfq | 7,041,756 | 58,505,749 | 4.48% |
| 2025-04-29 | 7.73 | 8.06 | 7.73 | 8.03 | 8.03 | qfq | 6,204,710 | 49,554,450 | 3.35% |
| 2025-04-28 | 7.90 | 7.91 | 7.57 | 7.77 | 7.77 | qfq | 6,268,803 | 48,577,717 | -0.38% |
| 2025-04-25 | 7.66 | 7.95 | 7.59 | 7.80 | 7.80 | qfq | 6,915,367 | 53,847,552 | 3.45% |
| 2025-04-24 | 7.80 | 7.88 | 7.46 | 7.54 | 7.54 | qfq | 6,003,300 | 45,795,121 | -2.96% |
| 2025-04-23 | 7.44 | 7.77 | 7.43 | 7.77 | 7.77 | qfq | 6,622,948 | 50,726,107 | 5.00% |
| 2025-04-22 | 7.33 | 7.45 | 7.31 | 7.40 | 7.40 | qfq | 2,827,100 | 20,812,437 | 0.27% |
| 2025-04-21 | 7.26 | 7.39 | 7.12 | 7.38 | 7.38 | qfq | 3,229,800 | 23,614,192 | 1.65% |
| 2025-04-18 | 7.28 | 7.34 | 7.14 | 7.26 | 7.26 | qfq | 3,233,400 | 23,396,996 | -0.27% |
| 2025-04-17 | 7.21 | 7.38 | 7.19 | 7.28 | 7.28 | qfq | 4,374,345 | 31,998,410 | 0.00% |
| 2025-04-16 | 7.51 | 7.61 | 7.16 | 7.28 | 7.28 | qfq | 5,113,600 | 37,375,832 | -3.45% |
| 2025-04-15 | 7.62 | 7.69 | 7.46 | 7.54 | 7.54 | qfq | 3,637,300 | 27,481,272 | -0.40% |
| 2025-04-14 | 7.40 | 7.66 | 7.40 | 7.57 | 7.57 | qfq | 5,206,280 | 39,347,580 | 3.84% |
| 2025-04-11 | 7.18 | 7.39 | 7.11 | 7.29 | 7.29 | qfq | 4,580,100 | 33,510,383 | 1.25% |
| 2025-04-10 | 7.20 | 7.34 | 7.19 | 7.20 | 7.20 | qfq | 6,237,238 | 45,349,275 | 2.56% |
| 2025-04-09 | 6.75 | 7.07 | 6.22 | 7.02 | 7.02 | qfq | 9,925,603 | 66,024,723 | 2.78% |
| 2025-04-08 | 7.34 | 7.38 | 6.68 | 6.83 | 6.83 | qfq | 13,362,620 | 92,632,284 | -7.83% |
| 2025-04-07 | 7.81 | 7.98 | 7.41 | 7.41 | 7.41 | qfq | 5,959,733 | 44,707,139 | -9.96% |
| 2025-04-03 | 8.26 | 8.45 | 8.19 | 8.23 | 8.23 | qfq | 4,836,601 | 40,029,320 | -1.44% |
| 2025-04-02 | 8.13 | 8.50 | 8.06 | 8.35 | 8.35 | qfq | 6,261,245 | 52,399,793 | 2.08% |
| 2025-04-01 | 8.20 | 8.42 | 8.17 | 8.18 | 8.18 | qfq | 4,970,900 | 41,314,850 | -0.12% |
| 2025-03-31 | 8.28 | 8.40 | 8.01 | 8.19 | 8.19 | qfq | 6,086,400 | 49,660,354 | -1.92% |
| 2025-03-28 | 8.63 | 8.72 | 8.35 | 8.35 | 8.35 | qfq | 5,441,200 | 46,215,819 | -3.36% |
| 2025-03-27 | 8.81 | 8.89 | 8.58 | 8.64 | 8.64 | qfq | 5,951,500 | 51,667,400 | -2.37% |
| 2025-03-26 | 8.59 | 8.95 | 8.59 | 8.85 | 8.85 | qfq | 7,251,610 | 64,271,577 | 2.08% |
| 2025-03-25 | 8.60 | 8.82 | 8.50 | 8.67 | 8.67 | qfq | 8,386,934 | 72,770,842 | 0.46% |
| 2025-03-24 | 9.14 | 9.19 | 8.45 | 8.63 | 8.63 | qfq | 11,956,100 | 104,391,927 | -5.58% |
| 2025-03-21 | 9.26 | 9.53 | 9.10 | 9.14 | 9.14 | qfq | 12,996,584 | 120,602,383 | -1.72% |
| 2025-03-20 | 8.96 | 9.46 | 8.96 | 9.30 | 9.30 | qfq | 16,342,601 | 151,520,300 | 3.33% |
| 2025-03-19 | 8.88 | 9.25 | 8.80 | 9.00 | 9.00 | qfq | 13,987,346 | 126,624,286 | 1.69% |
| 2025-03-18 | 8.80 | 8.92 | 8.75 | 8.85 | 8.85 | qfq | 5,071,900 | 44,687,636 | 0.68% |
| 2025-03-17 | 8.85 | 8.88 | 8.72 | 8.79 | 8.79 | qfq | 5,543,670 | 48,638,308 | -0.45% |
| 2025-03-14 | 8.78 | 8.88 | 8.67 | 8.83 | 8.83 | qfq | 7,181,345 | 62,980,094 | 0.00% |
| 2025-03-13 | 8.85 | 8.93 | 8.67 | 8.83 | 8.83 | qfq | 6,834,504 | 59,948,136 | -0.67% |
| 2025-03-12 | 9.00 | 9.05 | 8.83 | 8.89 | 8.89 | qfq | 10,138,839 | 90,477,078 | -1.22% |
| 2025-03-11 | 8.65 | 9.20 | 8.65 | 9.00 | 9.00 | qfq | 19,961,719 | 178,622,656 | 2.97% |
| 2025-03-10 | 8.53 | 9.00 | 8.52 | 8.74 | 8.74 | qfq | 12,589,553 | 110,681,433 | 2.70% |
| 2025-03-07 | 8.49 | 8.55 | 8.35 | 8.51 | 8.51 | qfq | 4,172,181 | 35,352,147 | 0.71% |
| 2025-03-06 | 8.40 | 8.49 | 8.35 | 8.45 | 8.45 | qfq | 4,024,905 | 33,985,247 | 1.20% |
| 2025-03-05 | 8.37 | 8.40 | 8.18 | 8.35 | 8.35 | qfq | 3,328,515 | 27,498,741 | 0.00% |
| 2025-03-04 | 8.25 | 8.38 | 8.14 | 8.35 | 8.35 | qfq | 3,749,649 | 31,184,364 | 1.33% |
| 2025-03-03 | 8.19 | 8.38 | 8.10 | 8.24 | 8.24 | qfq | 4,687,164 | 38,808,141 | 0.86% |
| 2025-02-28 | 8.47 | 8.55 | 8.15 | 8.17 | 8.17 | qfq | 5,466,824 | 45,364,699 | -4.00% |
| 2025-02-27 | 8.66 | 8.66 | 8.33 | 8.51 | 8.51 | qfq | 5,786,823 | 49,187,656 | -1.50% |
| 2025-02-26 | 8.45 | 8.73 | 8.40 | 8.64 | 8.64 | qfq | 6,921,971 | 59,464,288 | 3.23% |
| 2025-02-25 | 8.28 | 8.45 | 8.20 | 8.37 | 8.37 | qfq | 3,778,400 | 31,594,624 | 0.60% |
| 2025-02-24 | 8.33 | 8.36 | 8.20 | 8.32 | 8.32 | qfq | 3,736,153 | 30,956,032 | 0.48% |
| 2025-02-21 | 8.31 | 8.35 | 8.18 | 8.28 | 8.28 | qfq | 3,521,802 | 29,087,115 | -0.48% |
| 2025-02-20 | 8.39 | 8.40 | 8.27 | 8.32 | 8.32 | qfq | 3,437,200 | 28,598,567 | -0.72% |
| 2025-02-19 | 8.16 | 8.38 | 8.09 | 8.38 | 8.38 | qfq | 4,959,134 | 41,206,066 | 3.08% |
| 2025-02-18 | 8.33 | 8.35 | 8.11 | 8.13 | 8.13 | qfq | 3,129,665 | 25,780,189 | -2.28% |
| 2025-02-17 | 8.30 | 8.37 | 8.20 | 8.32 | 8.32 | qfq | 3,458,134 | 28,648,183 | 0.60% |
| 2025-02-14 | 8.23 | 8.43 | 8.23 | 8.27 | 8.27 | qfq | 3,521,942 | 29,324,535 | 0.49% |
| 2025-02-13 | 8.38 | 8.40 | 8.22 | 8.23 | 8.23 | qfq | 3,126,641 | 25,919,719 | -1.32% |
| 2025-02-12 | 8.30 | 8.35 | 8.25 | 8.34 | 8.34 | qfq | 2,758,200 | 22,899,723 | 0.24% |
| 2025-02-11 | 8.42 | 8.49 | 8.25 | 8.32 | 8.32 | qfq | 3,951,000 | 32,870,797 | -1.19% |
| 2025-02-10 | 8.39 | 8.42 | 8.29 | 8.42 | 8.42 | qfq | 3,823,500 | 32,035,403 | 0.96% |
| 2025-02-07 | 8.28 | 8.49 | 8.21 | 8.34 | 8.34 | qfq | 5,093,450 | 42,556,202 | 1.71% |
| 2025-02-06 | 7.98 | 8.20 | 7.93 | 8.20 | 8.20 | qfq | 4,664,928 | 37,722,182 | 2.63% |
| 2025-02-05 | 7.96 | 8.05 | 7.86 | 7.99 | 7.99 | qfq | 4,292,025 | 34,296,867 | 2.30% |
| 2025-01-27 | 8.06 | 8.06 | 7.79 | 7.81 | 7.81 | qfq | 3,044,500 | 24,023,708 | -1.01% |
| 2025-01-24 | 7.75 | 7.92 | 7.70 | 7.89 | 7.89 | qfq | 3,965,619 | 31,011,820 | 1.68% |
| 2025-01-23 | 7.80 | 7.95 | 7.75 | 7.76 | 7.76 | qfq | 4,081,706 | 32,104,059 | 0.13% |
| 2025-01-22 | 7.85 | 7.85 | 7.70 | 7.75 | 7.75 | qfq | 2,591,100 | 20,088,337 | -1.77% |
| 2025-01-21 | 7.96 | 8.05 | 7.76 | 7.89 | 7.89 | qfq | 3,652,800 | 28,725,346 | -0.75% |
| 2025-01-20 | 7.90 | 8.02 | 7.73 | 7.95 | 7.95 | qfq | 4,087,126 | 32,418,405 | 1.92% |
| 2025-01-17 | 7.88 | 7.88 | 7.74 | 7.80 | 7.80 | qfq | 3,173,300 | 24,783,079 | -0.89% |
| 2025-01-16 | 7.85 | 8.02 | 7.81 | 7.87 | 7.87 | qfq | 3,845,653 | 30,444,625 | 0.25% |
| 2025-01-15 | 7.92 | 7.95 | 7.77 | 7.85 | 7.85 | qfq | 3,407,730 | 26,745,670 | -0.51% |
| 2025-01-14 | 7.53 | 7.89 | 7.49 | 7.89 | 7.89 | qfq | 5,757,574 | 44,749,881 | 5.48% |
| 2025-01-13 | 7.27 | 7.54 | 7.20 | 7.48 | 7.48 | qfq | 3,704,648 | 27,362,605 | 1.36% |
| 2025-01-10 | 7.64 | 7.72 | 7.37 | 7.38 | 7.38 | qfq | 4,463,000 | 33,835,356 | -3.28% |
| 2025-01-09 | 7.51 | 7.69 | 7.47 | 7.63 | 7.63 | qfq | 4,071,002 | 30,924,534 | 1.19% |
| 2025-01-08 | 7.63 | 7.64 | 7.28 | 7.54 | 7.54 | qfq | 5,101,600 | 38,182,648 | -0.40% |
| 2025-01-07 | 7.36 | 7.57 | 7.33 | 7.57 | 7.57 | qfq | 4,270,800 | 31,900,691 | 2.85% |
| 2025-01-06 | 7.42 | 7.50 | 7.13 | 7.36 | 7.36 | qfq | 5,079,289 | 37,271,873 | -0.81% |
| 2025-01-03 | 7.80 | 7.86 | 7.39 | 7.42 | 7.42 | qfq | 5,984,631 | 45,321,266 | -4.75% |
| 2025-01-02 | 7.90 | 8.07 | 7.72 | 7.79 | 7.79 | qfq | 5,203,432 | 41,110,197 | -2.14% |
| 2024-12-31 | 8.20 | 8.30 | 7.95 | 7.96 | 7.96 | qfq | 5,119,100 | 41,416,379 | -2.81% |
| 2024-12-30 | 8.35 | 8.35 | 7.98 | 8.19 | 8.19 | qfq | 6,360,700 | 51,834,759 | -2.27% |
| 2024-12-27 | 8.43 | 8.52 | 8.34 | 8.38 | 8.38 | qfq | 4,858,400 | 41,013,916 | 0.00% |
| 2024-12-26 | 8.35 | 8.59 | 8.28 | 8.38 | 8.38 | qfq | 5,903,403 | 49,924,650 | 0.36% |
| 2024-12-25 | 8.69 | 8.69 | 8.22 | 8.35 | 8.35 | qfq | 7,089,733 | 59,310,420 | -3.13% |
| 2024-12-24 | 8.63 | 8.93 | 8.47 | 8.62 | 8.62 | qfq | 10,144,358 | 87,755,210 | -1.15% |
| 2024-12-23 | 9.40 | 9.54 | 8.72 | 8.72 | 8.72 | qfq | 16,190,063 | 147,001,376 | -10.01% |
| 2024-12-20 | 9.60 | 10.38 | 9.47 | 9.69 | 9.69 | qfq | 20,655,965 | 206,166,464 | 2.65% |
| 2024-12-19 | 9.58 | 9.62 | 9.31 | 9.44 | 9.44 | qfq | 4,472,802 | 42,128,910 | -1.56% |
| 2024-12-18 | 9.60 | 9.85 | 9.25 | 9.59 | 9.59 | qfq | 6,451,242 | 62,130,311 | 1.05% |
| 2024-12-17 | 10.08 | 10.09 | 9.47 | 9.49 | 9.49 | qfq | 7,368,210 | 71,503,598 | -5.85% |
| 2024-12-16 | 10.13 | 10.33 | 10.02 | 10.08 | 10.08 | qfq | 5,650,024 | 57,368,392 | 0.10% |
| 2024-12-13 | 10.34 | 10.45 | 10.05 | 10.07 | 10.07 | qfq | 7,104,093 | 72,684,059 | -2.61% |
| 2024-12-12 | 10.26 | 10.39 | 10.11 | 10.34 | 10.34 | qfq | 11,078,456 | 113,837,534 | -0.10% |
| 2024-12-11 | 9.90 | 10.60 | 9.85 | 10.35 | 10.35 | qfq | 13,422,744 | 137,796,367 | 4.44% |
| 2024-12-10 | 10.29 | 10.37 | 9.91 | 9.91 | 9.91 | qfq | 7,024,570 | 70,835,872 | -1.20% |
| 2024-12-09 | 9.96 | 10.16 | 9.92 | 10.03 | 10.03 | qfq | 5,884,079 | 59,118,075 | 1.31% |
| 2024-12-06 | 9.87 | 10.00 | 9.71 | 9.90 | 9.90 | qfq | 4,881,072 | 48,079,150 | 0.30% |
| 2024-12-05 | 9.72 | 9.98 | 9.71 | 9.87 | 9.87 | qfq | 4,870,370 | 48,131,167 | 0.71% |
| 2024-12-04 | 9.99 | 10.04 | 9.74 | 9.80 | 9.80 | qfq | 8,340,863 | 82,545,905 | -2.68% |
| 2024-12-03 | 9.94 | 10.34 | 9.80 | 10.07 | 10.07 | qfq | 12,577,247 | 127,009,731 | 1.61% |
| 2024-12-02 | 9.67 | 9.96 | 9.66 | 9.91 | 9.91 | qfq | 6,205,258 | 61,106,258 | 3.88% |
| 2024-11-29 | 9.47 | 9.60 | 9.24 | 9.54 | 9.54 | qfq | 5,144,099 | 48,778,248 | 1.71% |
| 2024-11-28 | 9.36 | 9.47 | 9.25 | 9.38 | 9.38 | qfq | 4,280,599 | 40,173,728 | 1.08% |
| 2024-11-27 | 9.22 | 9.31 | 8.89 | 9.28 | 9.28 | qfq | 4,935,231 | 44,865,505 | 0.11% |
| 2024-11-26 | 9.40 | 9.57 | 9.24 | 9.27 | 9.27 | qfq | 4,169,211 | 38,963,197 | -2.11% |
| 2024-11-25 | 9.30 | 9.54 | 9.21 | 9.47 | 9.47 | qfq | 5,920,200 | 55,611,041 | 3.27% |
| 2024-11-22 | 9.68 | 9.71 | 9.16 | 9.17 | 9.17 | qfq | 6,624,800 | 62,662,882 | -4.48% |
| 2024-11-21 | 9.52 | 9.75 | 9.46 | 9.60 | 9.60 | qfq | 4,342,900 | 41,721,774 | 0.84% |
| 2024-11-20 | 9.31 | 9.60 | 9.28 | 9.52 | 9.52 | qfq | 4,283,175 | 40,458,981 | 1.82% |
| 2024-11-19 | 9.12 | 9.36 | 8.99 | 9.35 | 9.35 | qfq | 5,189,400 | 47,654,539 | 3.89% |
| 2024-11-18 | 9.15 | 9.40 | 8.93 | 9.00 | 9.00 | qfq | 5,218,144 | 47,465,133 | -1.75% |
| 2024-11-15 | 9.37 | 9.53 | 9.14 | 9.16 | 9.16 | qfq | 5,148,460 | 48,191,942 | -3.07% |
| 2024-11-14 | 9.75 | 9.82 | 9.42 | 9.45 | 9.45 | qfq | 6,421,894 | 61,438,365 | -2.58% |
| 2024-11-13 | 9.64 | 9.73 | 9.29 | 9.70 | 9.70 | qfq | 8,482,253 | 80,896,447 | 0.52% |
| 2024-11-12 | 9.73 | 10.07 | 9.58 | 9.65 | 9.65 | qfq | 11,397,154 | 111,381,729 | 0.21% |
| 2024-11-11 | 9.32 | 9.66 | 9.32 | 9.63 | 9.63 | qfq | 8,234,210 | 78,550,440 | 2.88% |
| 2024-11-08 | 9.39 | 9.75 | 9.20 | 9.36 | 9.36 | qfq | 11,574,029 | 109,017,022 | 0.97% |
| 2024-11-07 | 9.14 | 9.42 | 9.07 | 9.27 | 9.27 | qfq | 8,522,843 | 78,500,361 | 3.11% |
| 2024-11-06 | 8.92 | 9.12 | 8.75 | 8.99 | 8.99 | qfq | 6,545,481 | 58,538,851 | 1.01% |
| 2024-11-05 | 8.80 | 8.95 | 8.72 | 8.90 | 8.90 | qfq | 5,856,865 | 51,863,565 | 2.18% |
| 2024-11-04 | 8.35 | 8.72 | 8.34 | 8.71 | 8.71 | qfq | 5,248,100 | 45,303,778 | 4.31% |
| 2024-11-01 | 8.76 | 8.79 | 8.26 | 8.35 | 8.35 | qfq | 6,480,814 | 54,681,681 | -4.46% |
| 2024-10-31 | 8.79 | 8.88 | 8.70 | 8.74 | 8.74 | qfq | 4,652,400 | 40,877,937 | -1.13% |
| 2024-10-30 | 8.65 | 8.92 | 8.63 | 8.84 | 8.84 | qfq | 4,341,100 | 38,247,779 | 0.80% |
| 2024-10-29 | 9.11 | 9.18 | 8.75 | 8.77 | 8.77 | qfq | 4,908,600 | 43,709,716 | -3.09% |
| 2024-10-28 | 8.88 | 9.06 | 8.79 | 9.05 | 9.05 | qfq | 4,779,389 | 42,745,719 | 2.38% |
| 2024-10-25 | 8.69 | 8.88 | 8.68 | 8.84 | 8.84 | qfq | 4,584,058 | 40,343,242 | 1.84% |
| 2024-10-24 | 8.68 | 8.80 | 8.59 | 8.68 | 8.68 | qfq | 3,610,500 | 31,314,149 | 0.00% |
| 2024-10-23 | 8.60 | 8.76 | 8.53 | 8.68 | 8.68 | qfq | 5,111,600 | 44,322,826 | 1.17% |
| 2024-10-22 | 8.34 | 8.60 | 8.30 | 8.58 | 8.58 | qfq | 4,956,558 | 42,123,735 | 2.63% |
| 2024-10-21 | 8.37 | 8.46 | 8.30 | 8.36 | 8.36 | qfq | 4,716,007 | 39,530,633 | 0.36% |
| 2024-10-18 | 8.10 | 8.42 | 8.10 | 8.33 | 8.33 | qfq | 5,239,524 | 43,354,071 | 2.33% |
| 2024-10-17 | 8.25 | 8.40 | 8.14 | 8.14 | 8.14 | qfq | 3,302,941 | 27,312,965 | -1.33% |
| 2024-10-16 | 8.05 | 8.30 | 8.05 | 8.25 | 8.25 | qfq | 3,410,000 | 27,995,424 | 0.61% |
| 2024-10-15 | 8.41 | 8.46 | 8.19 | 8.20 | 8.20 | qfq | 4,823,351 | 40,214,084 | -1.09% |
| 2024-10-14 | 8.11 | 8.34 | 8.05 | 8.29 | 8.29 | qfq | 4,298,286 | 35,380,769 | 0.97% |
| 2024-10-11 | 8.50 | 8.53 | 8.10 | 8.21 | 8.21 | qfq | 6,276,700 | 51,936,353 | -3.86% |
| 2024-10-10 | 8.47 | 8.80 | 8.37 | 8.54 | 8.54 | qfq | 6,570,411 | 56,499,264 | 0.35% |
| 2024-10-09 | 9.28 | 9.28 | 8.51 | 8.51 | 8.51 | qfq | 8,443,424 | 74,809,772 | -9.95% |
| 2024-10-08 | 9.73 | 9.74 | 8.87 | 9.45 | 9.45 | qfq | 13,319,365 | 124,490,510 | 6.78% |
| 2024-09-30 | 8.43 | 8.88 | 8.15 | 8.85 | 8.85 | qfq | 13,886,661 | 119,075,808 | 8.46% |
| 2024-09-27 | 7.94 | 8.23 | 7.85 | 8.16 | 8.16 | qfq | 4,692,100 | 37,640,811 | 4.35% |
| 2024-09-26 | 7.51 | 7.83 | 7.51 | 7.82 | 7.82 | qfq | 4,356,962 | 33,586,144 | 3.17% |
| 2024-09-25 | 7.45 | 7.69 | 7.45 | 7.58 | 7.58 | qfq | 3,861,413 | 29,336,319 | 1.88% |
| 2024-09-24 | 7.24 | 7.44 | 7.22 | 7.44 | 7.44 | qfq | 2,492,126 | 18,344,853 | 2.76% |
| 2024-09-23 | 7.10 | 7.26 | 7.05 | 7.24 | 7.24 | qfq | 1,808,760 | 13,020,532 | 1.54% |
| 2024-09-20 | 7.24 | 7.25 | 7.10 | 7.13 | 7.13 | qfq | 1,947,089 | 13,952,473 | -1.11% |
| 2024-09-19 | 6.99 | 7.26 | 6.99 | 7.21 | 7.21 | qfq | 2,799,900 | 20,061,300 | 3.30% |
| 2024-09-18 | 7.16 | 7.20 | 6.86 | 6.98 | 6.98 | qfq | 2,732,900 | 19,053,822 | -1.69% |
| 2024-09-13 | 7.38 | 7.39 | 7.10 | 7.10 | 7.10 | qfq | 2,316,600 | 16,667,011 | -3.14% |
| 2024-09-12 | 7.34 | 7.47 | 7.32 | 7.33 | 7.33 | qfq | 1,742,289 | 12,892,574 | -0.68% |
| 2024-09-11 | 7.35 | 7.45 | 7.34 | 7.38 | 7.38 | qfq | 1,908,018 | 14,111,661 | -0.27% |
| 2024-09-10 | 7.33 | 7.40 | 7.24 | 7.40 | 7.40 | qfq | 1,997,688 | 14,632,345 | 0.95% |
| 2024-09-09 | 7.26 | 7.42 | 7.15 | 7.33 | 7.33 | qfq | 2,193,508 | 16,042,272 | 0.41% |
| 2024-09-06 | 7.46 | 7.58 | 7.29 | 7.30 | 7.30 | qfq | 3,096,600 | 22,946,194 | -2.80% |
| 2024-09-05 | 7.47 | 7.59 | 7.45 | 7.51 | 7.51 | qfq | 2,352,000 | 17,664,102 | 0.54% |
| 2024-09-04 | 7.40 | 7.50 | 7.34 | 7.47 | 7.47 | qfq | 2,756,853 | 20,529,952 | 0.54% |
| 2024-09-03 | 7.45 | 7.48 | 7.34 | 7.43 | 7.43 | qfq | 2,071,700 | 15,336,604 | 0.68% |
| 2024-09-02 | 7.34 | 7.54 | 7.34 | 7.38 | 7.38 | qfq | 2,854,800 | 21,263,523 | 0.14% |
| 2024-08-30 | 7.39 | 7.53 | 7.32 | 7.37 | 7.37 | qfq | 3,099,060 | 23,089,874 | -0.14% |
| 2024-08-29 | 7.08 | 7.42 | 7.05 | 7.38 | 7.38 | qfq | 3,490,727 | 25,481,319 | 4.09% |
| 2024-08-28 | 6.96 | 7.20 | 6.90 | 7.09 | 7.09 | qfq | 2,226,960 | 15,740,343 | 1.00% |
| 2024-08-27 | 7.20 | 7.24 | 6.98 | 7.02 | 7.02 | qfq | 1,957,200 | 13,837,491 | -2.64% |
| 2024-08-26 | 7.04 | 7.29 | 6.95 | 7.21 | 7.21 | qfq | 3,184,806 | 22,829,780 | 3.15% |
| 2024-08-23 | 7.04 | 7.11 | 6.91 | 6.99 | 6.99 | qfq | 2,718,518 | 19,042,330 | -1.27% |
| 2024-08-22 | 7.25 | 7.40 | 7.05 | 7.08 | 7.08 | qfq | 2,477,926 | 17,761,608 | -2.34% |
| 2024-08-21 | 7.27 | 7.34 | 7.19 | 7.25 | 7.25 | qfq | 2,192,900 | 15,918,814 | -1.49% |
| 2024-08-20 | 7.53 | 7.54 | 7.32 | 7.36 | 7.36 | qfq | 2,742,032 | 20,283,491 | -2.52% |
| 2024-08-19 | 7.60 | 7.65 | 7.50 | 7.55 | 7.55 | qfq | 2,464,042 | 18,607,945 | -0.92% |
| 2024-08-16 | 7.69 | 7.75 | 7.61 | 7.62 | 7.62 | qfq | 2,120,769 | 16,279,773 | -0.65% |
| 2024-08-15 | 7.55 | 7.69 | 7.51 | 7.67 | 7.67 | qfq | 2,208,800 | 16,849,574 | 1.05% |
| 2024-08-14 | 7.59 | 7.67 | 7.55 | 7.59 | 7.59 | qfq | 1,619,042 | 12,320,412 | -0.52% |
| 2024-08-13 | 7.59 | 7.63 | 7.47 | 7.63 | 7.63 | qfq | 2,102,110 | 15,877,418 | 1.06% |
| 2024-08-12 | 7.65 | 7.70 | 7.50 | 7.55 | 7.55 | qfq | 2,621,530 | 19,873,974 | -1.69% |
| 2024-08-09 | 7.68 | 7.83 | 7.67 | 7.68 | 7.68 | qfq | 2,694,922 | 20,863,658 | -0.39% |
| 2024-08-08 | 7.81 | 7.81 | 7.59 | 7.71 | 7.71 | qfq | 3,937,752 | 30,291,225 | -1.28% |
| 2024-08-07 | 7.86 | 7.93 | 7.75 | 7.81 | 7.81 | qfq | 3,956,548 | 30,990,222 | -1.51% |
| 2024-08-06 | 8.09 | 8.12 | 7.84 | 7.93 | 7.93 | qfq | 6,084,536 | 48,146,995 | -0.25% |
| 2024-08-05 | 8.30 | 8.49 | 7.92 | 7.95 | 7.95 | qfq | 13,827,617 | 113,238,109 | -7.23% |
| 2024-08-02 | 8.11 | 8.99 | 8.03 | 8.57 | 8.57 | qfq | 14,593,545 | 127,059,247 | 4.90% |
| 2024-08-01 | 8.27 | 8.28 | 8.14 | 8.17 | 8.17 | qfq | 2,163,600 | 17,730,160 | 0.00% |
| 2024-07-31 | 7.86 | 8.18 | 7.86 | 8.17 | 8.17 | qfq | 3,122,597 | 25,187,780 | 3.81% |
| 2024-07-30 | 7.87 | 8.08 | 7.85 | 7.87 | 7.87 | qfq | 2,656,300 | 21,129,984 | -0.51% |
| 2024-07-29 | 7.85 | 8.01 | 7.78 | 7.91 | 7.91 | qfq | 2,226,900 | 17,638,517 | 0.89% |
| 2024-07-26 | 7.66 | 7.88 | 7.64 | 7.84 | 7.84 | qfq | 2,201,800 | 17,184,397 | 2.62% |
| 2024-07-25 | 7.52 | 7.70 | 7.42 | 7.64 | 7.64 | qfq | 1,782,308 | 13,497,358 | 1.33% |
| 2024-07-24 | 7.75 | 7.75 | 7.51 | 7.54 | 7.54 | qfq | 2,431,900 | 18,464,602 | -2.96% |
| 2024-07-23 | 7.94 | 8.07 | 7.77 | 7.77 | 7.77 | qfq | 2,389,600 | 19,003,658 | -1.77% |
| 2024-07-22 | 7.77 | 7.96 | 7.77 | 7.91 | 7.91 | qfq | 1,656,500 | 13,067,532 | 1.02% |
| 2024-07-19 | 7.88 | 8.02 | 7.81 | 7.83 | 7.83 | qfq | 2,531,000 | 20,007,543 | -1.01% |
| 2024-07-18 | 7.94 | 8.13 | 7.68 | 7.91 | 7.91 | qfq | 3,266,900 | 25,751,034 | -0.88% |
| 2024-07-17 | 8.08 | 8.16 | 7.95 | 7.98 | 7.98 | qfq | 1,919,000 | 15,367,452 | -1.97% |
| 2024-07-16 | 8.01 | 8.18 | 8.01 | 8.14 | 8.14 | qfq | 1,916,300 | 15,547,614 | 0.62% |
| 2024-07-15 | 8.33 | 8.35 | 8.04 | 8.09 | 8.09 | qfq | 2,290,200 | 18,617,069 | -2.41% |
| 2024-07-12 | 8.27 | 8.35 | 8.11 | 8.29 | 8.29 | qfq | 3,284,900 | 27,132,342 | 1.72% |
| 2024-07-11 | 7.81 | 8.18 | 7.81 | 8.15 | 8.15 | qfq | 3,398,900 | 27,469,625 | 4.76% |
| 2024-07-10 | 7.59 | 7.95 | 7.54 | 7.78 | 7.78 | qfq | 3,438,333 | 26,840,718 | 1.43% |
| 2024-07-09 | 7.40 | 7.70 | 7.32 | 7.67 | 7.67 | qfq | 2,490,327 | 18,730,223 | 3.23% |
| 2024-07-08 | 7.66 | 7.73 | 7.41 | 7.43 | 7.43 | qfq | 2,430,300 | 18,261,111 | -3.38% |
| 2024-07-05 | 7.66 | 7.75 | 7.45 | 7.69 | 7.69 | qfq | 2,407,600 | 18,363,357 | -0.13% |
| 2024-07-04 | 7.89 | 8.11 | 7.68 | 7.70 | 7.70 | qfq | 2,720,900 | 21,247,163 | -3.51% |
| 2024-07-03 | 8.08 | 8.22 | 7.95 | 7.98 | 7.98 | qfq | 2,002,900 | 16,164,435 | -1.12% |
| 2024-07-02 | 7.99 | 8.17 | 7.99 | 8.07 | 8.07 | qfq | 2,384,400 | 19,281,842 | 1.00% |
| 2024-07-01 | 8.05 | 8.06 | 7.80 | 7.99 | 7.99 | qfq | 2,435,801 | 19,286,208 | -0.13% |
| 2024-06-28 | 8.03 | 8.17 | 7.94 | 8.00 | 8.00 | qfq | 2,018,900 | 16,342,523 | 0.00% |
| 2024-06-27 | 8.23 | 8.31 | 8.00 | 8.00 | 8.00 | qfq | 2,703,261 | 21,937,598 | -2.79% |
| 2024-06-26 | 7.97 | 8.24 | 7.82 | 8.23 | 8.23 | qfq | 3,219,200 | 25,918,854 | 3.26% |
| 2024-06-25 | 7.80 | 8.13 | 7.77 | 7.97 | 7.97 | qfq | 3,616,600 | 28,859,266 | 3.24% |
| 2024-06-24 | 8.00 | 8.15 | 7.70 | 7.72 | 7.72 | qfq | 3,359,700 | 26,279,701 | -5.85% |
| 2024-06-21 | 8.16 | 8.28 | 8.06 | 8.20 | 8.20 | qfq | 1,925,800 | 15,745,498 | -0.24% |
| 2024-06-20 | 8.65 | 8.70 | 8.19 | 8.22 | 8.22 | qfq | 2,814,000 | 23,433,671 | -4.20% |
| 2024-06-19 | 8.67 | 8.73 | 8.56 | 8.58 | 8.58 | qfq | 2,488,000 | 21,507,307 | -0.81% |
| 2024-06-18 | 8.37 | 8.75 | 8.21 | 8.65 | 8.65 | qfq | 3,894,489 | 33,306,610 | 4.72% |
| 2024-06-17 | 8.25 | 8.35 | 8.16 | 8.26 | 8.26 | qfq | 1,990,789 | 16,512,225 | -0.24% |
| 2024-06-14 | 8.24 | 8.36 | 8.16 | 8.28 | 8.28 | qfq | 1,922,600 | 15,866,767 | -0.48% |
| 2024-06-13 | 8.49 | 8.62 | 8.28 | 8.32 | 8.32 | qfq | 2,477,500 | 20,781,477 | -2.00% |
| 2024-06-12 | 8.32 | 8.49 | 8.24 | 8.49 | 8.49 | qfq | 2,276,600 | 19,193,564 | 2.04% |
| 2024-06-11 | 8.30 | 8.36 | 8.03 | 8.32 | 8.32 | qfq | 2,416,500 | 19,859,073 | -0.24% |
| 2024-06-07 | 8.10 | 8.34 | 8.10 | 8.34 | 8.34 | qfq | 3,769,110 | 31,017,865 | 4.38% |
| 2024-06-06 | 8.57 | 8.58 | 7.90 | 7.99 | 7.99 | qfq | 5,227,400 | 42,429,632 | -6.00% |
| 2024-06-05 | 8.74 | 8.75 | 8.50 | 8.50 | 8.50 | qfq | 2,737,700 | 23,611,013 | -2.86% |
| 2024-06-04 | 8.88 | 8.91 | 8.65 | 8.75 | 8.75 | qfq | 3,502,983 | 30,604,866 | -1.91% |
| 2024-06-03 | 9.24 | 9.30 | 8.82 | 8.92 | 8.92 | qfq | 4,954,800 | 44,723,929 | -4.09% |
| 2024-05-31 | 9.19 | 9.50 | 9.17 | 9.30 | 9.30 | qfq | 4,917,459 | 45,783,581 | 2.76% |
| 2024-05-30 | 9.00 | 9.35 | 8.97 | 9.05 | 9.05 | qfq | 6,142,800 | 56,195,289 | -0.33% |
| 2024-05-29 | 8.94 | 9.48 | 8.82 | 9.08 | 9.08 | qfq | 5,838,500 | 53,085,539 | 2.25% |
| 2024-05-28 | 9.01 | 9.08 | 8.85 | 8.88 | 8.88 | qfq | 1,999,200 | 17,865,211 | -1.33% |
| 2024-05-27 | 9.17 | 9.17 | 8.85 | 9.00 | 9.00 | qfq | 2,702,400 | 24,137,463 | -0.66% |
| 2024-05-24 | 9.15 | 9.23 | 9.03 | 9.06 | 9.06 | qfq | 2,293,400 | 20,864,869 | -1.09% |
| 2024-05-23 | 9.41 | 9.41 | 9.13 | 9.16 | 9.16 | qfq | 2,658,200 | 24,528,547 | -2.76% |
| 2024-05-22 | 9.20 | 9.44 | 9.20 | 9.42 | 9.42 | qfq | 2,197,768 | 20,602,047 | 1.29% |
| 2024-05-21 | 9.52 | 9.57 | 9.20 | 9.30 | 9.30 | qfq | 3,302,498 | 30,702,008 | -2.21% |
| 2024-05-20 | 9.74 | 9.74 | 9.46 | 9.51 | 9.51 | qfq | 3,037,700 | 29,080,108 | -0.94% |
| 2024-05-17 | 9.60 | 9.64 | 9.43 | 9.60 | 9.60 | qfq | 2,693,800 | 25,738,855 | 0.84% |
| 2024-05-16 | 9.30 | 9.64 | 9.30 | 9.52 | 9.52 | qfq | 2,533,500 | 24,245,650 | 0.85% |
| 2024-05-15 | 9.48 | 9.67 | 9.41 | 9.44 | 9.44 | qfq | 2,689,800 | 25,621,823 | -0.94% |
| 2024-05-14 | 9.56 | 9.67 | 9.52 | 9.53 | 9.53 | qfq | 3,516,843 | 33,730,747 | 0.53% |
| 2024-05-13 | 9.82 | 9.92 | 9.45 | 9.48 | 9.48 | qfq | 4,595,800 | 44,120,952 | -4.53% |
| 2024-05-10 | 10.14 | 10.25 | 9.88 | 9.93 | 9.93 | qfq | 3,771,600 | 37,584,341 | -2.07% |
| 2024-05-09 | 10.05 | 10.25 | 9.98 | 10.14 | 10.14 | qfq | 3,309,242 | 33,590,262 | 1.30% |
| 2024-05-08 | 10.26 | 10.28 | 9.96 | 10.01 | 10.01 | qfq | 3,579,353 | 36,140,582 | -2.53% |
| 2024-05-07 | 10.16 | 10.28 | 10.11 | 10.27 | 10.27 | qfq | 3,336,600 | 34,038,338 | 1.08% |
| 2024-05-06 | 10.19 | 10.33 | 10.13 | 10.16 | 10.16 | qfq | 3,439,800 | 35,147,663 | 0.79% |
| 2024-04-30 | 10.17 | 10.25 | 9.85 | 10.08 | 10.08 | qfq | 5,310,400 | 53,514,302 | 0.60% |
| 2024-04-29 | 9.43 | 10.10 | 9.43 | 10.02 | 10.02 | qfq | 6,510,100 | 64,056,142 | 6.48% |
| 2024-04-26 | 9.23 | 9.47 | 9.11 | 9.41 | 9.41 | qfq | 5,034,800 | 46,949,608 | 2.84% |
| 2024-04-25 | 8.63 | 9.27 | 8.63 | 9.15 | 9.15 | qfq | 5,234,200 | 47,769,873 | -1.61% |
| 2024-04-24 | 9.16 | 9.39 | 9.16 | 9.30 | 9.30 | qfq | 5,446,108 | 50,519,580 | 1.64% |
| 2024-04-23 | 9.16 | 9.19 | 9.02 | 9.15 | 9.15 | qfq | 3,171,583 | 28,939,452 | 1.44% |
| 2024-04-22 | 9.00 | 9.19 | 8.76 | 9.02 | 9.02 | qfq | 4,503,700 | 40,743,627 | -0.33% |
| 2024-04-19 | 9.10 | 9.28 | 8.96 | 9.05 | 9.05 | qfq | 4,001,753 | 36,313,763 | -1.63% |
| 2024-04-18 | 9.43 | 9.48 | 9.05 | 9.20 | 9.20 | qfq | 5,515,660 | 51,334,211 | -2.02% |
| 2024-04-17 | 8.60 | 9.40 | 8.60 | 9.39 | 9.39 | qfq | 7,261,502 | 66,359,148 | 9.19% |
| 2024-04-16 | 9.42 | 9.42 | 8.60 | 8.60 | 8.60 | qfq | 8,008,750 | 70,337,510 | -9.95% |
| 2024-04-15 | 10.16 | 10.55 | 9.55 | 9.55 | 9.55 | qfq | 10,548,633 | 103,545,513 | -9.99% |
| 2024-04-12 | 10.55 | 11.06 | 10.55 | 10.61 | 10.61 | qfq | 7,449,669 | 80,466,456 | 0.47% |
| 2024-04-11 | 10.70 | 11.00 | 10.56 | 10.56 | 10.56 | qfq | 5,680,998 | 60,915,581 | -2.31% |
| 2024-04-10 | 11.33 | 11.33 | 10.68 | 10.81 | 10.81 | qfq | 7,619,304 | 82,955,625 | -4.59% |
| 2024-04-09 | 11.42 | 11.53 | 11.14 | 11.33 | 11.33 | qfq | 6,204,900 | 70,096,406 | -1.73% |
| 2024-04-08 | 11.42 | 12.39 | 11.21 | 11.53 | 11.53 | qfq | 12,315,612 | 144,980,360 | 1.05% |
| 2024-04-03 | 11.80 | 11.89 | 11.33 | 11.41 | 11.41 | qfq | 5,119,390 | 58,721,271 | -4.12% |
| 2024-04-02 | 12.10 | 12.22 | 11.65 | 11.90 | 11.90 | qfq | 7,322,100 | 86,542,727 | -1.57% |
| 2024-04-01 | 11.72 | 12.50 | 11.72 | 12.09 | 12.09 | qfq | 9,511,583 | 114,875,431 | 1.51% |
| 2024-03-29 | 12.21 | 12.38 | 11.60 | 11.91 | 11.91 | qfq | 11,377,713 | 135,624,615 | -0.42% |
| 2024-03-28 | 11.55 | 12.05 | 11.42 | 11.96 | 11.96 | qfq | 12,969,943 | 153,109,066 | 2.22% |
| 2024-03-27 | 11.38 | 12.12 | 11.13 | 11.70 | 11.70 | qfq | 17,007,823 | 197,624,884 | 3.82% |
| 2024-03-26 | 11.02 | 11.30 | 10.94 | 11.27 | 11.27 | qfq | 5,729,067 | 63,823,558 | 1.90% |
| 2024-03-25 | 11.17 | 11.40 | 10.98 | 11.06 | 11.06 | qfq | 5,594,976 | 62,874,618 | -2.30% |
| 2024-03-22 | 11.77 | 11.78 | 11.27 | 11.32 | 11.32 | qfq | 7,286,600 | 83,197,052 | -2.92% |
| 2024-03-21 | 11.65 | 11.75 | 11.46 | 11.66 | 11.66 | qfq | 6,949,190 | 80,855,034 | 0.34% |
| 2024-03-20 | 11.50 | 11.75 | 11.45 | 11.62 | 11.62 | qfq | 6,577,151 | 76,198,416 | 1.22% |
| 2024-03-19 | 11.50 | 11.66 | 11.44 | 11.48 | 11.48 | qfq | 6,267,606 | 72,284,052 | -0.78% |
| 2024-03-18 | 11.46 | 11.67 | 11.46 | 11.57 | 11.57 | qfq | 8,858,078 | 102,310,388 | 1.49% |
| 2024-03-15 | 11.26 | 11.43 | 11.12 | 11.40 | 11.40 | qfq | 8,674,630 | 98,100,565 | 0.88% |
| 2024-03-14 | 11.53 | 11.59 | 11.02 | 11.30 | 11.30 | qfq | 13,568,766 | 153,779,836 | -2.50% |
| 2024-03-13 | 11.76 | 12.40 | 11.51 | 11.59 | 11.59 | qfq | 26,890,187 | 320,568,491 | 0.61% |
| 2024-03-12 | 10.54 | 11.52 | 10.52 | 11.52 | 11.52 | qfq | 8,828,836 | 99,759,944 | 10.03% |
| 2024-03-11 | 10.06 | 10.48 | 9.96 | 10.47 | 10.47 | qfq | 5,620,507 | 57,745,207 | 4.18% |
| 2024-03-08 | 10.07 | 10.21 | 9.87 | 10.05 | 10.05 | qfq | 3,454,900 | 34,590,466 | -0.10% |
| 2024-03-07 | 10.29 | 10.37 | 10.03 | 10.06 | 10.06 | qfq | 4,445,870 | 45,297,767 | -1.28% |
| 2024-03-06 | 10.12 | 10.33 | 9.99 | 10.19 | 10.19 | qfq | 4,016,700 | 40,856,030 | 0.39% |
| 2024-03-05 | 10.30 | 10.42 | 9.98 | 10.15 | 10.15 | qfq | 5,095,400 | 51,750,313 | -1.46% |
| 2024-03-04 | 10.42 | 10.59 | 10.08 | 10.30 | 10.30 | qfq | 4,967,399 | 51,015,512 | -2.09% |
| 2024-03-01 | 10.40 | 10.57 | 10.28 | 10.52 | 10.52 | qfq | 4,819,556 | 50,225,529 | 2.04% |
| 2024-02-29 | 9.82 | 10.31 | 9.68 | 10.31 | 10.31 | qfq | 6,810,323 | 68,926,396 | 3.93% |
| 2024-02-28 | 10.99 | 11.37 | 9.92 | 9.92 | 9.92 | qfq | 11,414,445 | 121,927,573 | -9.82% |
| 2024-02-27 | 10.50 | 11.00 | 10.45 | 11.00 | 11.00 | qfq | 6,202,060 | 67,249,193 | 4.17% |
| 2024-02-26 | 10.57 | 10.85 | 10.30 | 10.56 | 10.56 | qfq | 7,417,910 | 78,199,789 | 2.72% |
| 2024-02-23 | 9.92 | 10.32 | 9.86 | 10.28 | 10.28 | qfq | 6,128,760 | 61,774,224 | 3.84% |
| 2024-02-22 | 9.47 | 9.95 | 9.47 | 9.90 | 9.90 | qfq | 6,637,560 | 65,235,035 | 2.91% |
| 2024-02-21 | 9.38 | 10.09 | 9.28 | 9.62 | 9.62 | qfq | 7,119,327 | 69,586,842 | 1.91% |
| 2024-02-20 | 9.24 | 9.52 | 9.03 | 9.44 | 9.44 | qfq | 4,507,593 | 41,756,874 | 3.06% |
| 2024-02-19 | 9.15 | 9.38 | 9.02 | 9.16 | 9.16 | qfq | 6,544,630 | 59,964,075 | 3.04% |
| 2024-02-08 | 8.13 | 8.89 | 8.01 | 8.89 | 8.89 | qfq | 7,898,330 | 67,011,768 | 9.35% |
| 2024-02-07 | 8.47 | 8.70 | 8.09 | 8.13 | 8.13 | qfq | 7,242,288 | 60,800,524 | -4.01% |
| 2024-02-06 | 8.33 | 8.85 | 7.70 | 8.47 | 8.47 | qfq | 9,244,696 | 74,868,191 | -0.82% |
| 2024-02-05 | 9.42 | 9.42 | 8.54 | 8.54 | 8.54 | qfq | 7,464,097 | 65,022,901 | -10.01% |
| 2024-02-02 | 10.23 | 10.46 | 9.20 | 9.49 | 9.49 | qfq | 5,774,100 | 56,049,479 | -7.14% |
| 2024-02-01 | 10.13 | 10.47 | 10.03 | 10.22 | 10.22 | qfq | 3,393,400 | 34,794,111 | -0.87% |
| 2024-01-31 | 11.12 | 11.30 | 10.29 | 10.31 | 10.31 | qfq | 5,090,800 | 54,054,079 | -7.12% |
| 2024-01-30 | 11.38 | 11.60 | 11.09 | 11.10 | 11.10 | qfq | 2,562,596 | 29,034,944 | -2.55% |
| 2024-01-29 | 12.01 | 12.09 | 11.39 | 11.39 | 11.39 | qfq | 2,969,800 | 34,367,006 | -3.80% |
| 2024-01-26 | 11.95 | 12.03 | 11.77 | 11.84 | 11.84 | qfq | 2,990,900 | 35,529,327 | -0.42% |
| 2024-01-25 | 11.49 | 11.92 | 11.40 | 11.89 | 11.89 | qfq | 4,196,315 | 49,200,083 | 3.21% |
| 2024-01-24 | 11.53 | 11.73 | 11.10 | 11.52 | 11.52 | qfq | 4,460,674 | 51,023,746 | -0.17% |
| 2024-01-23 | 11.50 | 11.70 | 11.40 | 11.54 | 11.54 | qfq | 3,371,496 | 38,948,108 | -0.52% |
| 2024-01-22 | 12.39 | 12.48 | 11.45 | 11.60 | 11.60 | qfq | 4,293,147 | 51,360,491 | -6.45% |
| 2024-01-19 | 12.67 | 12.75 | 12.40 | 12.40 | 12.40 | qfq | 2,203,563 | 27,665,562 | -2.13% |
| 2024-01-18 | 12.71 | 12.82 | 12.26 | 12.67 | 12.67 | qfq | 4,109,201 | 51,521,209 | -0.55% |
| 2024-01-17 | 13.19 | 13.25 | 12.72 | 12.74 | 12.74 | qfq | 4,283,675 | 55,483,540 | -3.99% |
| 2024-01-16 | 13.45 | 13.45 | 13.01 | 13.27 | 13.27 | qfq | 3,742,875 | 49,504,743 | -1.41% |
| 2024-01-15 | 13.56 | 13.58 | 13.31 | 13.46 | 13.46 | qfq | 2,031,440 | 27,312,800 | -0.52% |
| 2024-01-12 | 13.55 | 13.70 | 13.49 | 13.53 | 13.53 | qfq | 2,250,774 | 30,643,395 | -0.44% |
| 2024-01-11 | 13.37 | 13.60 | 13.30 | 13.59 | 13.59 | qfq | 2,718,500 | 36,696,352 | 1.87% |
| 2024-01-10 | 13.40 | 13.49 | 13.15 | 13.34 | 13.34 | qfq | 2,241,890 | 29,886,957 | -0.74% |
| 2024-01-09 | 13.41 | 13.65 | 13.36 | 13.44 | 13.44 | qfq | 2,554,124 | 34,445,652 | 0.30% |
| 2024-01-08 | 13.71 | 13.71 | 13.40 | 13.40 | 13.40 | qfq | 2,941,600 | 39,766,119 | -2.26% |
| 2024-01-05 | 14.00 | 14.17 | 13.65 | 13.71 | 13.71 | qfq | 3,458,460 | 47,985,441 | -2.21% |
| 2024-01-04 | 14.17 | 14.22 | 13.99 | 14.02 | 14.02 | qfq | 2,446,469 | 34,392,494 | -1.06% |
| 2024-01-03 | 14.40 | 14.40 | 14.06 | 14.17 | 14.17 | qfq | 3,461,000 | 49,118,387 | -1.60% |
| 2024-01-02 | 14.43 | 14.52 | 14.26 | 14.40 | 14.40 | qfq | 3,199,953 | 46,037,382 | -0.07% |
| 2023-12-29 | 14.21 | 14.49 | 14.21 | 14.41 | 14.41 | qfq | 3,643,582 | 52,472,955 | 0.77% |
| 2023-12-28 | 14.03 | 14.43 | 13.80 | 14.30 | 14.30 | qfq | 4,737,731 | 67,132,504 | 1.78% |
| 2023-12-27 | 14.00 | 14.16 | 13.92 | 14.05 | 14.05 | qfq | 2,485,443 | 34,891,302 | 0.14% |
| 2023-12-26 | 14.42 | 14.50 | 13.97 | 14.03 | 14.03 | qfq | 3,523,900 | 49,824,341 | -2.97% |
| 2023-12-25 | 14.25 | 14.68 | 14.25 | 14.46 | 14.46 | qfq | 3,391,463 | 49,131,887 | 1.26% |
| 2023-12-22 | 14.70 | 14.78 | 14.28 | 14.28 | 14.28 | qfq | 4,761,674 | 68,799,566 | -2.86% |
| 2023-12-21 | 14.42 | 14.76 | 14.35 | 14.70 | 14.70 | qfq | 5,122,500 | 74,642,239 | 0.96% |
| 2023-12-20 | 14.58 | 14.81 | 14.52 | 14.56 | 14.56 | qfq | 3,983,775 | 58,390,358 | -0.27% |
| 2023-12-19 | 14.73 | 14.81 | 14.45 | 14.60 | 14.60 | qfq | 4,433,765 | 64,671,029 | -1.35% |
| 2023-12-18 | 14.86 | 15.07 | 14.57 | 14.80 | 14.80 | qfq | 4,334,135 | 64,268,688 | -0.40% |
| 2023-12-15 | 15.35 | 15.45 | 14.77 | 14.86 | 14.86 | qfq | 7,684,624 | 114,945,850 | -3.07% |
| 2023-12-14 | 15.88 | 16.00 | 15.26 | 15.33 | 15.33 | qfq | 7,360,166 | 114,740,938 | -3.58% |
| 2023-12-13 | 15.98 | 16.09 | 15.80 | 15.90 | 15.90 | qfq | 5,725,016 | 91,233,508 | -0.75% |
| 2023-12-12 | 16.09 | 16.21 | 15.92 | 16.02 | 16.02 | qfq | 5,508,355 | 88,335,195 | -1.11% |
| 2023-12-11 | 16.04 | 16.26 | 15.65 | 16.20 | 16.20 | qfq | 7,989,608 | 128,190,495 | 1.25% |
| 2023-12-08 | 16.66 | 16.80 | 15.97 | 16.00 | 16.00 | qfq | 12,349,331 | 200,312,956 | -3.85% |
| 2023-12-07 | 16.84 | 17.19 | 16.42 | 16.64 | 16.64 | qfq | 18,017,202 | 300,869,969 | -1.19% |
| 2023-12-06 | 16.06 | 17.67 | 15.79 | 16.84 | 16.84 | qfq | 27,761,395 | 474,027,866 | 4.86% |
| 2023-12-05 | 16.80 | 16.94 | 16.04 | 16.06 | 16.06 | qfq | 12,546,714 | 205,738,456 | -4.35% |
| 2023-12-04 | 16.79 | 17.25 | 16.59 | 16.79 | 16.79 | qfq | 16,728,759 | 282,336,888 | -0.53% |
| 2023-12-01 | 16.54 | 17.42 | 16.01 | 16.88 | 16.88 | qfq | 23,990,870 | 402,613,017 | 1.81% |
| 2023-11-30 | 16.14 | 16.87 | 15.61 | 16.58 | 16.58 | qfq | 19,006,422 | 310,902,016 | 2.73% |
| 2023-11-29 | 16.24 | 16.60 | 16.05 | 16.14 | 16.14 | qfq | 8,424,068 | 137,587,596 | -0.37% |
| 2023-11-28 | 15.52 | 16.23 | 15.51 | 16.20 | 16.20 | qfq | 8,391,151 | 134,507,557 | 3.58% |
| 2023-11-27 | 15.44 | 15.87 | 15.41 | 15.64 | 15.64 | qfq | 4,794,732 | 74,957,918 | 0.13% |
| 2023-11-24 | 16.18 | 16.24 | 15.47 | 15.62 | 15.62 | qfq | 7,789,746 | 122,890,215 | -3.16% |
| 2023-11-23 | 15.70 | 16.33 | 15.66 | 16.13 | 16.13 | qfq | 10,026,218 | 161,413,599 | 2.74% |
| 2023-11-22 | 16.20 | 16.35 | 15.70 | 15.70 | 15.70 | qfq | 11,862,934 | 189,368,446 | -4.79% |
| 2023-11-21 | 16.51 | 16.93 | 16.30 | 16.49 | 16.49 | qfq | 11,248,549 | 187,161,136 | -0.42% |
| 2023-11-20 | 16.48 | 16.75 | 16.43 | 16.56 | 16.56 | qfq | 7,828,861 | 129,912,868 | 0.36% |
| 2023-11-17 | 16.19 | 16.64 | 16.13 | 16.50 | 16.50 | qfq | 7,862,825 | 129,645,313 | 0.79% |
| 2023-11-16 | 16.88 | 16.95 | 16.35 | 16.37 | 16.37 | qfq | 11,232,681 | 186,463,290 | -3.02% |
| 2023-11-15 | 16.33 | 16.88 | 16.09 | 16.88 | 16.88 | qfq | 18,314,615 | 302,828,578 | 3.94% |
| 2023-11-14 | 16.27 | 16.34 | 16.01 | 16.24 | 16.24 | qfq | 7,787,336 | 125,965,952 | -0.18% |
| 2023-11-13 | 16.17 | 16.44 | 16.12 | 16.27 | 16.27 | qfq | 7,285,306 | 118,545,666 | -0.06% |
| 2023-11-10 | 16.31 | 16.46 | 16.01 | 16.28 | 16.28 | qfq | 7,771,200 | 126,294,705 | -0.25% |
| 2023-11-09 | 16.73 | 16.80 | 16.28 | 16.32 | 16.32 | qfq | 10,774,710 | 177,127,511 | -3.37% |
| 2023-11-08 | 16.80 | 16.99 | 16.48 | 16.89 | 16.89 | qfq | 17,777,097 | 296,643,847 | 0.00% |
| 2023-11-07 | 16.97 | 17.53 | 16.79 | 16.89 | 16.89 | qfq | 23,727,678 | 406,090,944 | -0.41% |
| 2023-11-06 | 16.56 | 17.20 | 16.36 | 16.96 | 16.96 | qfq | 23,993,665 | 402,643,730 | 3.10% |
| 2023-11-03 | 16.53 | 16.83 | 16.10 | 16.45 | 16.45 | qfq | 17,612,803 | 289,364,007 | -0.60% |
| 2023-11-02 | 17.00 | 17.13 | 16.36 | 16.55 | 16.55 | qfq | 28,661,140 | 477,610,048 | -0.78% |
| 2023-11-01 | 15.26 | 16.68 | 14.93 | 16.68 | 16.68 | qfq | 18,905,681 | 303,984,611 | 10.03% |
| 2023-10-31 | 15.51 | 15.56 | 15.04 | 15.16 | 15.16 | qfq | 9,218,307 | 140,402,808 | -2.51% |
| 2023-10-30 | 15.66 | 15.89 | 15.34 | 15.55 | 15.55 | qfq | 12,944,303 | 201,225,650 | -1.95% |
| 2023-10-27 | 15.77 | 16.40 | 15.77 | 15.86 | 15.86 | qfq | 19,925,111 | 318,618,335 | 0.57% |
| 2023-10-26 | 14.87 | 15.98 | 14.70 | 15.77 | 15.77 | qfq | 19,239,751 | 295,152,681 | 4.51% |
| 2023-10-25 | 14.64 | 15.54 | 14.46 | 15.09 | 15.09 | qfq | 14,010,466 | 212,069,392 | 2.79% |
| 2023-10-24 | 14.81 | 15.08 | 13.89 | 14.68 | 14.68 | qfq | 14,785,942 | 213,879,685 | -0.81% |
| 2023-10-23 | 15.15 | 15.41 | 14.61 | 14.80 | 14.80 | qfq | 12,216,261 | 182,449,831 | -2.63% |
| 2023-10-20 | 15.05 | 15.56 | 14.80 | 15.20 | 15.20 | qfq | 11,579,055 | 176,379,862 | -0.65% |
| 2023-10-19 | 16.00 | 16.15 | 15.27 | 15.30 | 15.30 | qfq | 22,751,018 | 353,415,078 | -7.33% |
| 2023-10-18 | 15.80 | 17.17 | 15.68 | 16.51 | 16.51 | qfq | 30,666,695 | 504,698,516 | 3.58% |
| 2023-10-17 | 16.42 | 16.65 | 15.74 | 15.94 | 15.94 | qfq | 30,020,793 | 484,477,523 | -1.24% |
| 2023-10-16 | 14.66 | 16.14 | 14.66 | 16.14 | 16.14 | qfq | 16,105,684 | 255,158,427 | 10.02% |
| 2023-10-13 | 14.40 | 15.10 | 14.28 | 14.67 | 14.67 | qfq | 14,359,884 | 211,669,834 | 2.16% |
| 2023-10-12 | 14.09 | 14.46 | 13.98 | 14.36 | 14.36 | qfq | 8,403,301 | 119,974,815 | 2.35% |
| 2023-10-11 | 14.39 | 14.39 | 13.99 | 14.03 | 14.03 | qfq | 7,375,400 | 103,935,116 | -1.89% |
| 2023-10-10 | 14.20 | 14.41 | 14.00 | 14.30 | 14.30 | qfq | 7,123,650 | 101,475,020 | 1.06% |
| 2023-10-09 | 13.88 | 14.18 | 13.87 | 14.15 | 14.15 | qfq | 8,310,926 | 116,804,082 | 2.76% |
| 2023-09-28 | 13.71 | 13.86 | 13.58 | 13.77 | 13.77 | qfq | 5,713,514 | 78,475,027 | 1.62% |
| 2023-09-27 | 13.64 | 13.87 | 13.50 | 13.55 | 13.55 | qfq | 6,581,058 | 89,768,561 | -0.66% |
| 2023-09-26 | 14.09 | 14.09 | 13.58 | 13.64 | 13.64 | qfq | 4,517,785 | 61,833,639 | -1.45% |
| 2023-09-25 | 13.91 | 14.14 | 13.76 | 13.84 | 13.84 | qfq | 6,174,945 | 85,976,892 | -0.36% |
| 2023-09-22 | 13.50 | 14.38 | 13.48 | 13.89 | 13.89 | qfq | 9,261,007 | 128,378,693 | 2.89% |
| 2023-09-21 | 13.71 | 13.82 | 13.43 | 13.50 | 13.50 | qfq | 4,159,300 | 56,467,630 | -2.10% |
| 2023-09-20 | 13.92 | 14.17 | 13.77 | 13.79 | 13.79 | qfq | 4,093,100 | 57,044,721 | -1.43% |
| 2023-09-19 | 14.14 | 14.28 | 13.90 | 13.99 | 13.99 | qfq | 4,273,600 | 59,928,694 | -1.69% |
| 2023-09-18 | 13.84 | 14.42 | 13.78 | 14.23 | 14.23 | qfq | 8,450,271 | 120,257,066 | 2.60% |
| 2023-09-15 | 13.71 | 14.06 | 13.50 | 13.87 | 13.87 | qfq | 5,516,600 | 76,192,327 | 1.17% |
| 2023-09-14 | 13.90 | 13.92 | 13.61 | 13.71 | 13.71 | qfq | 3,563,594 | 49,028,375 | -1.72% |
| 2023-09-13 | 14.40 | 14.40 | 13.83 | 13.95 | 13.95 | qfq | 4,491,200 | 62,920,160 | -2.92% |
| 2023-09-12 | 14.30 | 14.43 | 14.17 | 14.37 | 14.37 | qfq | 5,372,267 | 76,955,375 | 1.63% |
| 2023-09-11 | 13.78 | 14.19 | 13.74 | 14.14 | 14.14 | qfq | 5,438,143 | 76,435,842 | 2.54% |
| 2023-09-08 | 13.60 | 13.90 | 13.54 | 13.79 | 13.79 | qfq | 3,299,243 | 45,431,825 | 0.88% |
| 2023-09-07 | 13.95 | 13.97 | 13.66 | 13.67 | 13.67 | qfq | 3,777,200 | 52,069,270 | -2.36% |
| 2023-09-06 | 13.90 | 14.13 | 13.90 | 14.00 | 14.00 | qfq | 3,868,050 | 54,197,358 | 0.29% |
| 2023-09-05 | 14.03 | 14.18 | 13.86 | 13.96 | 13.96 | qfq | 4,347,213 | 60,776,540 | -1.06% |
| 2023-09-04 | 13.90 | 14.13 | 13.84 | 14.11 | 14.11 | qfq | 4,319,700 | 60,422,141 | 1.66% |
| 2023-09-01 | 13.74 | 13.95 | 13.60 | 13.88 | 13.88 | qfq | 3,035,900 | 41,927,591 | 1.24% |
| 2023-08-31 | 13.90 | 13.92 | 13.60 | 13.71 | 13.71 | qfq | 3,363,300 | 46,101,773 | -1.51% |
| 2023-08-30 | 14.08 | 14.17 | 13.81 | 13.92 | 13.92 | qfq | 5,050,634 | 70,621,815 | 0.36% |
| 2023-08-29 | 13.17 | 13.91 | 13.17 | 13.87 | 13.87 | qfq | 7,942,590 | 109,147,457 | 4.52% |
| 2023-08-28 | 13.90 | 13.90 | 13.24 | 13.27 | 13.27 | qfq | 5,180,912 | 70,324,492 | 0.99% |
| 2023-08-25 | 13.55 | 13.56 | 13.07 | 13.14 | 13.14 | qfq | 4,406,623 | 58,562,500 | -3.60% |
| 2023-08-24 | 13.63 | 13.78 | 13.46 | 13.63 | 13.63 | qfq | 3,340,066 | 45,553,482 | 0.22% |
| 2023-08-23 | 13.90 | 13.92 | 13.60 | 13.60 | 13.60 | qfq | 2,769,934 | 38,074,645 | -2.30% |
| 2023-08-22 | 13.89 | 14.19 | 13.58 | 13.92 | 13.92 | qfq | 4,111,186 | 56,840,150 | 0.07% |
| 2023-08-21 | 14.11 | 14.27 | 13.90 | 13.91 | 13.91 | qfq | 2,983,672 | 41,882,901 | -1.49% |
| 2023-08-18 | 14.29 | 14.51 | 14.11 | 14.12 | 14.12 | qfq | 3,538,300 | 50,638,973 | -1.19% |
| 2023-08-17 | 13.81 | 14.33 | 13.68 | 14.29 | 14.29 | qfq | 4,610,625 | 64,961,521 | 3.18% |
| 2023-08-16 | 14.02 | 14.16 | 13.85 | 13.85 | 13.85 | qfq | 3,036,000 | 42,466,423 | -1.77% |
| 2023-08-15 | 14.28 | 14.49 | 13.97 | 14.10 | 14.10 | qfq | 3,884,760 | 54,886,736 | -1.61% |
| 2023-08-14 | 14.25 | 14.43 | 13.99 | 14.33 | 14.33 | qfq | 4,522,166 | 64,030,687 | -0.69% |
| 2023-08-11 | 14.84 | 14.95 | 14.40 | 14.43 | 14.43 | qfq | 5,088,700 | 74,213,973 | -2.89% |
| 2023-08-10 | 15.10 | 15.20 | 14.80 | 14.86 | 14.86 | qfq | 4,092,610 | 61,061,798 | -1.98% |
| 2023-08-09 | 15.20 | 15.32 | 15.07 | 15.16 | 15.16 | qfq | 3,586,873 | 54,408,062 | -0.85% |
| 2023-08-08 | 15.63 | 15.76 | 15.26 | 15.29 | 15.29 | qfq | 4,911,255 | 75,673,962 | -2.11% |
| 2023-08-07 | 15.69 | 15.95 | 15.61 | 15.62 | 15.62 | qfq | 4,513,700 | 71,008,349 | -1.51% |
| 2023-08-04 | 15.85 | 16.09 | 15.77 | 15.86 | 15.86 | qfq | 4,398,700 | 70,027,687 | 0.32% |
| 2023-08-03 | 15.90 | 16.00 | 15.62 | 15.81 | 15.81 | qfq | 5,281,672 | 83,314,827 | -1.50% |
| 2023-08-02 | 15.70 | 16.33 | 15.65 | 16.05 | 16.05 | qfq | 8,481,009 | 136,314,332 | 1.20% |
| 2023-08-01 | 15.96 | 16.34 | 15.79 | 15.86 | 15.86 | qfq | 7,939,698 | 127,058,388 | -1.06% |
| 2023-07-31 | 15.89 | 16.30 | 15.70 | 16.03 | 16.03 | qfq | 10,158,263 | 163,297,675 | 2.36% |
| 2023-07-28 | 15.45 | 15.96 | 14.91 | 15.66 | 15.66 | qfq | 11,442,212 | 177,229,138 | 1.03% |
| 2023-07-27 | 15.60 | 16.20 | 15.48 | 15.50 | 15.50 | qfq | 12,713,996 | 200,573,890 | 1.64% |
| 2023-07-26 | 15.82 | 15.87 | 15.21 | 15.25 | 15.25 | qfq | 7,682,284 | 118,612,964 | -4.09% |
| 2023-07-25 | 14.79 | 16.00 | 14.79 | 15.90 | 15.90 | qfq | 12,967,536 | 201,670,145 | 8.46% |
| 2023-07-24 | 15.15 | 15.15 | 14.59 | 14.66 | 14.66 | qfq | 4,934,700 | 73,125,252 | -2.91% |
| 2023-07-21 | 15.46 | 15.51 | 15.10 | 15.10 | 15.10 | qfq | 5,131,179 | 78,262,831 | -2.58% |
| 2023-07-20 | 16.23 | 16.34 | 15.50 | 15.50 | 15.50 | qfq | 7,460,900 | 118,106,407 | -3.61% |
| 2023-07-19 | 15.98 | 16.78 | 15.83 | 16.08 | 16.08 | qfq | 9,779,700 | 158,527,332 | 0.37% |
| 2023-07-18 | 15.65 | 16.18 | 15.46 | 16.02 | 16.02 | qfq | 6,727,424 | 106,794,224 | 2.17% |
| 2023-07-17 | 15.72 | 15.74 | 15.38 | 15.68 | 15.68 | qfq | 7,397,879 | 115,172,074 | -2.43% |