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
埃夫特688165.SH
最近收盘价17.052026-07-17
最近交易日2026-07-17
成交量（股）13,847,296
成交额（元）244,600,718
日线记录718
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 718 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 | 18.32 | 18.68 | 17.05 | 17.05 | 17.05 | qfq | 13,847,296 | 244,600,718 | -7.84% |
| 2026-07-16 | 18.21 | 19.10 | 17.93 | 18.50 | 18.50 | qfq | 12,329,809 | 229,401,099 | 0.60% |
| 2026-07-15 | 18.20 | 18.85 | 17.77 | 18.39 | 18.39 | qfq | 10,978,541 | 201,417,943 | 0.38% |
| 2026-07-14 | 18.02 | 18.49 | 17.70 | 18.32 | 18.32 | qfq | 12,246,739 | 222,021,419 | 1.05% |
| 2026-07-13 | 19.60 | 19.96 | 18.11 | 18.13 | 18.13 | qfq | 16,063,181 | 303,263,090 | -9.17% |
| 2026-07-10 | 19.50 | 21.05 | 19.50 | 19.96 | 19.96 | qfq | 17,471,960 | 355,700,643 | 1.27% |
| 2026-07-09 | 19.12 | 19.87 | 19.01 | 19.71 | 19.71 | qfq | 14,175,031 | 275,631,903 | 0.82% |
| 2026-07-08 | 20.72 | 20.95 | 19.53 | 19.55 | 19.55 | qfq | 18,488,411 | 370,732,787 | -7.21% |
| 2026-07-07 | 21.51 | 22.78 | 20.94 | 21.07 | 21.07 | qfq | 19,406,476 | 420,768,908 | -4.01% |
| 2026-07-06 | 23.03 | 23.03 | 21.82 | 21.95 | 21.95 | qfq | 27,315,621 | 608,026,919 | -5.63% |
| 2026-07-03 | 21.50 | 24.25 | 21.28 | 23.26 | 23.26 | qfq | 38,456,611 | 880,235,523 | 9.87% |
| 2026-07-02 | 22.07 | 22.20 | 21.05 | 21.17 | 21.17 | qfq | 21,504,479 | 462,984,918 | -3.33% |
| 2026-07-01 | 20.18 | 22.58 | 20.18 | 21.90 | 21.90 | qfq | 33,230,884 | 724,655,685 | 7.35% |
| 2026-06-30 | 18.22 | 20.46 | 18.05 | 20.40 | 20.40 | qfq | 25,606,922 | 501,551,615 | 11.96% |
| 2026-06-29 | 17.90 | 18.50 | 17.01 | 18.22 | 18.22 | qfq | 14,074,831 | 248,975,955 | 1.79% |
| 2026-06-26 | 18.57 | 18.57 | 17.82 | 17.90 | 17.90 | qfq | 11,076,074 | 200,688,378 | -3.92% |
| 2026-06-25 | 19.11 | 19.51 | 18.43 | 18.63 | 18.63 | qfq | 14,007,454 | 263,526,884 | -2.97% |
| 2026-06-24 | 19.64 | 19.91 | 19.10 | 19.20 | 19.20 | qfq | 11,834,746 | 229,445,202 | -3.57% |
| 2026-06-23 | 19.70 | 20.44 | 19.30 | 19.91 | 19.91 | qfq | 14,630,917 | 290,781,331 | -0.70% |
| 2026-06-22 | 20.99 | 20.99 | 19.58 | 20.05 | 20.05 | qfq | 18,551,043 | 372,489,397 | -4.66% |
| 2026-06-18 | 20.17 | 21.47 | 20.03 | 21.03 | 21.03 | qfq | 20,513,552 | 426,299,113 | 5.52% |
| 2026-06-17 | 20.22 | 20.81 | 19.80 | 19.93 | 19.93 | qfq | 13,233,165 | 266,480,031 | -3.16% |
| 2026-06-16 | 19.87 | 21.17 | 19.59 | 20.58 | 20.58 | qfq | 18,722,095 | 382,084,128 | 3.52% |
| 2026-06-15 | 19.24 | 19.94 | 19.01 | 19.88 | 19.88 | qfq | 15,810,515 | 309,420,626 | 1.38% |
| 2026-06-12 | 19.77 | 21.08 | 19.03 | 19.61 | 19.61 | qfq | 23,636,189 | 472,154,643 | 2.67% |
| 2026-06-11 | 19.66 | 20.05 | 19.00 | 19.10 | 19.10 | qfq | 15,484,824 | 299,230,821 | -5.02% |
| 2026-06-10 | 20.96 | 21.09 | 19.87 | 20.11 | 20.11 | qfq | 16,729,689 | 342,048,155 | -5.19% |
| 2026-06-09 | 21.08 | 21.77 | 20.43 | 21.21 | 21.21 | qfq | 21,542,539 | 452,427,953 | 0.66% |
| 2026-06-08 | 19.83 | 21.49 | 19.70 | 21.07 | 21.07 | qfq | 29,069,293 | 606,900,402 | 3.18% |
| 2026-06-05 | 18.92 | 21.07 | 17.72 | 20.42 | 20.42 | qfq | 27,714,700 | 542,949,028 | 7.30% |
| 2026-06-04 | 18.62 | 19.55 | 18.53 | 19.03 | 19.03 | qfq | 13,169,710 | 251,494,502 | 0.90% |
| 2026-06-03 | 18.48 | 19.65 | 18.23 | 18.86 | 18.86 | qfq | 15,625,588 | 295,911,031 | 1.29% |
| 2026-06-02 | 18.60 | 19.37 | 18.47 | 18.62 | 18.62 | qfq | 11,246,168 | 212,208,888 | 0.65% |
| 2026-06-01 | 18.51 | 19.22 | 18.45 | 18.50 | 18.50 | qfq | 9,471,476 | 177,826,689 | -0.80% |
| 2026-05-29 | 19.87 | 20.22 | 18.50 | 18.65 | 18.65 | qfq | 17,514,469 | 334,599,664 | -5.62% |
| 2026-05-28 | 20.05 | 20.33 | 19.30 | 19.76 | 19.76 | qfq | 17,216,938 | 339,047,957 | -2.61% |
| 2026-05-27 | 21.00 | 21.49 | 20.02 | 20.29 | 20.29 | qfq | 23,860,864 | 494,004,690 | -7.69% |
| 2026-05-26 | 21.20 | 23.13 | 21.17 | 21.98 | 21.98 | qfq | 27,693,882 | 616,641,576 | 2.71% |
| 2026-05-25 | 21.82 | 21.85 | 20.80 | 21.40 | 21.40 | qfq | 27,429,946 | 581,155,180 | -3.17% |
| 2026-05-22 | 21.55 | 23.00 | 21.18 | 22.10 | 22.10 | qfq | 36,968,038 | 816,229,546 | 8.87% |
| 2026-05-21 | 20.24 | 21.20 | 19.92 | 20.30 | 20.30 | qfq | 21,831,774 | 451,210,001 | 0.89% |
| 2026-05-20 | 20.25 | 20.56 | 19.73 | 20.12 | 20.12 | qfq | 12,250,343 | 244,657,020 | -2.09% |
| 2026-05-19 | 20.19 | 20.60 | 20.02 | 20.55 | 20.55 | qfq | 13,923,416 | 283,734,029 | 1.63% |
| 2026-05-18 | 20.05 | 20.58 | 19.96 | 20.22 | 20.22 | qfq | 17,146,054 | 346,238,090 | -1.03% |
| 2026-05-15 | 19.30 | 20.93 | 19.30 | 20.43 | 20.43 | qfq | 26,454,557 | 535,685,203 | 5.58% |
| 2026-05-14 | 20.17 | 20.17 | 19.33 | 19.35 | 19.35 | qfq | 12,217,206 | 241,037,582 | -2.47% |
| 2026-05-13 | 19.88 | 20.10 | 19.61 | 19.84 | 19.84 | qfq | 10,705,381 | 211,976,389 | -0.80% |
| 2026-05-12 | 19.41 | 20.00 | 19.22 | 20.00 | 20.00 | qfq | 13,754,852 | 270,133,922 | 3.15% |
| 2026-05-11 | 19.74 | 19.75 | 19.13 | 19.39 | 19.39 | qfq | 12,985,767 | 251,997,196 | -1.77% |
| 2026-05-08 | 18.80 | 20.20 | 18.80 | 19.74 | 19.74 | qfq | 18,008,873 | 352,693,745 | 4.22% |
| 2026-05-07 | 18.30 | 19.14 | 18.18 | 18.94 | 18.94 | qfq | 11,280,170 | 212,382,341 | 2.93% |
| 2026-05-06 | 18.58 | 18.68 | 18.26 | 18.40 | 18.40 | qfq | 11,521,754 | 212,846,530 | 0.88% |
| 2026-04-30 | 17.70 | 18.65 | 17.60 | 18.24 | 18.24 | qfq | 20,361,389 | 372,274,002 | 6.92% |
| 2026-04-29 | 16.61 | 17.19 | 16.61 | 17.06 | 17.06 | qfq | 5,567,758 | 94,770,749 | 1.85% |
| 2026-04-28 | 17.32 | 17.40 | 16.64 | 16.75 | 16.75 | qfq | 7,172,891 | 121,620,213 | -4.18% |
| 2026-04-27 | 16.62 | 17.73 | 16.24 | 17.48 | 17.48 | qfq | 12,463,482 | 213,787,803 | 5.36% |
| 2026-04-24 | 16.64 | 16.78 | 16.40 | 16.59 | 16.59 | qfq | 4,296,805 | 71,128,099 | -1.01% |
| 2026-04-23 | 17.17 | 17.27 | 16.62 | 16.76 | 16.76 | qfq | 5,190,655 | 87,549,758 | -2.22% |
| 2026-04-22 | 17.06 | 17.16 | 16.80 | 17.14 | 17.14 | qfq | 4,592,686 | 78,171,760 | 0.47% |
| 2026-04-21 | 17.32 | 17.37 | 16.85 | 17.06 | 17.06 | qfq | 5,118,688 | 87,120,653 | -1.67% |
| 2026-04-20 | 17.30 | 17.42 | 17.20 | 17.35 | 17.35 | qfq | 4,529,969 | 78,523,592 | 0.35% |
| 2026-04-17 | 17.27 | 17.42 | 17.05 | 17.29 | 17.29 | qfq | 4,885,067 | 84,194,516 | 0.17% |
| 2026-04-16 | 17.27 | 17.50 | 17.16 | 17.26 | 17.26 | qfq | 4,957,594 | 85,718,723 | 0.35% |
| 2026-04-15 | 17.29 | 17.67 | 17.19 | 17.20 | 17.20 | qfq | 6,408,652 | 111,314,044 | -0.98% |
| 2026-04-14 | 17.20 | 17.39 | 17.08 | 17.37 | 17.37 | qfq | 5,526,839 | 95,424,015 | 1.76% |
| 2026-04-13 | 16.95 | 17.23 | 16.88 | 17.07 | 17.07 | qfq | 4,220,922 | 72,121,664 | 0.12% |
| 2026-04-10 | 16.69 | 17.47 | 16.68 | 17.05 | 17.05 | qfq | 7,685,438 | 131,706,787 | 3.15% |
| 2026-04-09 | 16.90 | 16.90 | 16.52 | 16.53 | 16.53 | qfq | 5,014,386 | 83,597,511 | -3.28% |
| 2026-04-08 | 16.37 | 17.09 | 16.35 | 17.09 | 17.09 | qfq | 8,919,492 | 150,316,419 | 7.35% |
| 2026-04-07 | 15.88 | 16.06 | 15.75 | 15.92 | 15.92 | qfq | 3,426,323 | 54,550,326 | 0.25% |
| 2026-04-03 | 16.43 | 16.58 | 15.83 | 15.88 | 15.88 | qfq | 4,678,994 | 75,044,890 | -3.17% |
| 2026-04-02 | 16.91 | 17.00 | 16.35 | 16.40 | 16.40 | qfq | 5,341,573 | 88,524,366 | -3.59% |
| 2026-04-01 | 16.83 | 17.10 | 16.80 | 17.01 | 17.01 | qfq | 6,259,157 | 106,158,183 | 2.90% |
| 2026-03-31 | 16.75 | 17.09 | 16.52 | 16.53 | 16.53 | qfq | 4,158,358 | 69,908,331 | -1.67% |
| 2026-03-30 | 16.81 | 16.99 | 16.50 | 16.81 | 16.81 | qfq | 4,002,216 | 66,936,764 | -0.88% |
| 2026-03-27 | 16.66 | 17.12 | 16.58 | 16.96 | 16.96 | qfq | 4,739,264 | 79,861,109 | 0.53% |
| 2026-03-26 | 17.24 | 17.81 | 16.80 | 16.87 | 16.87 | qfq | 7,051,810 | 121,997,564 | -1.29% |
| 2026-03-25 | 17.10 | 17.23 | 16.98 | 17.09 | 17.09 | qfq | 5,087,578 | 86,969,585 | 0.89% |
| 2026-03-24 | 17.28 | 17.32 | 16.45 | 16.94 | 16.94 | qfq | 6,210,676 | 104,115,671 | 0.12% |
| 2026-03-23 | 17.70 | 18.05 | 16.78 | 16.92 | 16.92 | qfq | 7,767,523 | 134,869,651 | -4.41% |
| 2026-03-20 | 18.47 | 18.67 | 17.70 | 17.70 | 17.70 | qfq | 5,597,277 | 101,180,851 | -4.27% |
| 2026-03-19 | 18.92 | 19.00 | 18.41 | 18.49 | 18.49 | qfq | 4,903,982 | 91,589,510 | -3.24% |
| 2026-03-18 | 19.24 | 19.59 | 18.97 | 19.11 | 19.11 | qfq | 5,320,597 | 102,112,141 | -1.04% |
| 2026-03-17 | 19.59 | 19.60 | 19.07 | 19.31 | 19.31 | qfq | 7,026,246 | 135,968,694 | -0.52% |
| 2026-03-16 | 18.85 | 19.60 | 18.52 | 19.41 | 19.41 | qfq | 8,874,432 | 170,936,040 | 2.37% |
| 2026-03-13 | 18.64 | 18.96 | 18.47 | 18.96 | 18.96 | qfq | 5,893,280 | 110,195,769 | 1.55% |
| 2026-03-12 | 19.04 | 19.17 | 18.63 | 18.67 | 18.67 | qfq | 5,128,084 | 96,527,625 | -1.94% |
| 2026-03-11 | 19.30 | 19.54 | 19.04 | 19.04 | 19.04 | qfq | 5,215,354 | 100,325,567 | -1.60% |
| 2026-03-10 | 18.88 | 19.48 | 18.62 | 19.35 | 19.35 | qfq | 8,468,519 | 162,137,919 | 3.92% |
| 2026-03-09 | 18.64 | 18.80 | 18.15 | 18.62 | 18.62 | qfq | 7,492,866 | 137,853,281 | -1.69% |
| 2026-03-06 | 18.51 | 18.96 | 18.50 | 18.94 | 18.94 | qfq | 5,498,666 | 103,340,210 | 2.27% |
| 2026-03-05 | 18.56 | 18.82 | 18.44 | 18.52 | 18.52 | qfq | 6,502,468 | 120,945,952 | 1.37% |
| 2026-03-04 | 18.76 | 19.12 | 18.26 | 18.27 | 18.27 | qfq | 8,835,807 | 164,619,561 | -3.64% |
| 2026-03-03 | 19.96 | 20.13 | 18.90 | 18.96 | 18.96 | qfq | 9,890,318 | 191,954,763 | -4.82% |
| 2026-03-02 | 20.03 | 20.45 | 19.73 | 19.92 | 19.92 | qfq | 9,564,460 | 191,388,233 | -4.37% |
| 2026-02-27 | 20.69 | 20.92 | 20.44 | 20.83 | 20.83 | qfq | 6,903,282 | 142,729,572 | 0.24% |
| 2026-02-26 | 21.30 | 21.43 | 20.71 | 20.78 | 20.78 | qfq | 8,845,000 | 184,956,257 | -2.35% |
| 2026-02-25 | 21.42 | 21.64 | 21.21 | 21.28 | 21.28 | qfq | 6,372,129 | 136,375,739 | -0.23% |
| 2026-02-24 | 22.50 | 22.58 | 21.30 | 21.33 | 21.33 | qfq | 9,042,933 | 196,521,502 | -2.60% |
| 2026-02-13 | 21.80 | 22.33 | 21.67 | 21.90 | 21.90 | qfq | 8,234,449 | 181,514,508 | -0.14% |
| 2026-02-12 | 21.94 | 22.43 | 21.47 | 21.93 | 21.93 | qfq | 10,530,880 | 231,809,653 | 0.55% |
| 2026-02-11 | 23.43 | 23.56 | 21.77 | 21.81 | 21.81 | qfq | 21,818,374 | 486,313,133 | -8.36% |
| 2026-02-10 | 23.70 | 24.82 | 23.22 | 23.80 | 23.80 | qfq | 31,111,216 | 748,719,545 | 5.45% |
| 2026-01-26 | 23.81 | 24.28 | 22.55 | 22.57 | 22.57 | qfq | 15,988,686 | 369,764,433 | -5.56% |
| 2026-01-23 | 23.47 | 24.00 | 23.38 | 23.90 | 23.90 | qfq | 12,048,353 | 286,236,168 | 1.70% |
| 2026-01-22 | 23.82 | 24.11 | 23.34 | 23.50 | 23.50 | qfq | 9,108,267 | 214,965,609 | -0.93% |
| 2026-01-21 | 23.68 | 24.10 | 23.28 | 23.72 | 23.72 | qfq | 9,786,988 | 232,628,183 | -0.46% |
| 2026-01-20 | 23.88 | 24.60 | 23.47 | 23.83 | 23.83 | qfq | 14,160,798 | 340,524,518 | 0.38% |
| 2026-01-19 | 24.04 | 24.29 | 23.68 | 23.74 | 23.74 | qfq | 11,479,474 | 274,351,144 | -0.79% |
| 2026-01-16 | 23.25 | 24.29 | 23.10 | 23.93 | 23.93 | qfq | 19,464,185 | 462,882,996 | 4.63% |
| 2026-01-15 | 23.12 | 23.46 | 22.62 | 22.87 | 22.87 | qfq | 10,118,500 | 232,088,132 | -2.06% |
| 2026-01-14 | 23.24 | 23.97 | 22.92 | 23.35 | 23.35 | qfq | 15,500,715 | 364,952,075 | -0.30% |
| 2026-01-13 | 23.85 | 24.57 | 23.07 | 23.42 | 23.42 | qfq | 17,859,206 | 426,157,110 | -1.68% |
| 2026-01-12 | 23.20 | 23.98 | 23.15 | 23.82 | 23.82 | qfq | 15,931,894 | 376,366,990 | 2.50% |
| 2026-01-09 | 23.10 | 23.56 | 23.03 | 23.24 | 23.24 | qfq | 12,297,483 | 286,218,496 | 1.04% |
| 2026-01-08 | 23.08 | 23.41 | 22.97 | 23.00 | 23.00 | qfq | 10,683,950 | 247,061,279 | -0.82% |
| 2026-01-07 | 23.00 | 23.49 | 22.80 | 23.19 | 23.19 | qfq | 11,688,514 | 270,399,804 | 0.30% |
| 2026-01-06 | 23.45 | 23.49 | 22.86 | 23.12 | 23.12 | qfq | 12,155,163 | 280,783,305 | -0.43% |
| 2026-01-05 | 23.28 | 23.49 | 22.95 | 23.22 | 23.22 | qfq | 15,464,896 | 359,082,499 | -2.27% |
| 2025-12-31 | 24.57 | 24.58 | 23.62 | 23.76 | 23.76 | qfq | 17,657,745 | 421,886,935 | -3.34% |
| 2025-12-30 | 23.39 | 25.81 | 22.67 | 24.58 | 24.58 | qfq | 31,064,469 | 751,595,705 | 3.76% |
| 2025-12-29 | 23.00 | 24.00 | 22.80 | 23.69 | 23.69 | qfq | 22,825,132 | 534,970,485 | 2.11% |
| 2025-12-26 | 22.80 | 23.39 | 22.40 | 23.20 | 23.20 | qfq | 22,934,487 | 524,407,883 | 1.40% |
| 2025-12-25 | 20.27 | 23.40 | 20.16 | 22.88 | 22.88 | qfq | 30,318,708 | 672,256,619 | 13.55% |
| 2025-12-24 | 19.90 | 20.22 | 19.78 | 20.15 | 20.15 | qfq | 3,942,444 | 79,021,516 | 1.66% |
| 2025-12-23 | 19.89 | 20.11 | 19.71 | 19.82 | 19.82 | qfq | 3,842,631 | 76,328,202 | -0.80% |
| 2025-12-22 | 19.73 | 20.14 | 19.65 | 19.98 | 19.98 | qfq | 6,826,282 | 136,263,709 | 2.30% |
| 2025-12-19 | 19.19 | 19.95 | 19.16 | 19.53 | 19.53 | qfq | 6,056,288 | 119,210,493 | 1.77% |
| 2025-12-18 | 19.50 | 19.74 | 19.19 | 19.19 | 19.19 | qfq | 4,202,344 | 81,709,369 | -2.04% |
| 2025-12-17 | 19.54 | 19.73 | 19.02 | 19.59 | 19.59 | qfq | 6,390,272 | 123,919,171 | 0.00% |
| 2025-12-16 | 20.23 | 20.58 | 19.55 | 19.59 | 19.59 | qfq | 5,948,634 | 118,262,413 | -3.97% |
| 2025-12-15 | 20.99 | 20.99 | 20.40 | 20.40 | 20.40 | qfq | 5,670,969 | 116,719,620 | -2.72% |
| 2025-12-12 | 21.00 | 21.18 | 20.70 | 20.97 | 20.97 | qfq | 7,290,145 | 152,938,748 | -0.43% |
| 2025-12-11 | 21.90 | 21.90 | 21.05 | 21.06 | 21.06 | qfq | 6,645,584 | 141,618,509 | -0.94% |
| 2025-12-10 | 21.19 | 21.40 | 21.03 | 21.26 | 21.26 | qfq | 4,783,915 | 101,526,790 | 0.05% |
| 2025-12-09 | 21.68 | 21.83 | 21.23 | 21.25 | 21.25 | qfq | 6,114,836 | 131,398,993 | -2.43% |
| 2025-12-08 | 21.60 | 21.90 | 21.38 | 21.78 | 21.78 | qfq | 8,767,708 | 190,291,524 | 0.93% |
| 2025-12-05 | 20.47 | 21.76 | 20.08 | 21.58 | 21.58 | qfq | 15,218,246 | 322,440,998 | 6.20% |
| 2025-12-04 | 20.35 | 20.78 | 20.11 | 20.32 | 20.32 | qfq | 6,934,825 | 141,955,401 | 1.25% |
| 2025-12-03 | 20.72 | 20.81 | 20.05 | 20.07 | 20.07 | qfq | 5,073,609 | 102,488,563 | -2.29% |
| 2025-12-02 | 21.19 | 21.19 | 20.52 | 20.54 | 20.54 | qfq | 5,521,573 | 114,452,294 | -3.07% |
| 2025-12-01 | 20.80 | 21.24 | 20.60 | 21.19 | 21.19 | qfq | 6,191,296 | 130,322,148 | 1.15% |
| 2025-11-28 | 20.70 | 21.20 | 20.68 | 20.95 | 20.95 | qfq | 6,643,771 | 139,254,019 | 1.95% |
| 2025-11-27 | 20.69 | 20.89 | 20.55 | 20.55 | 20.55 | qfq | 3,574,451 | 74,032,800 | -0.96% |
| 2025-11-26 | 20.63 | 20.99 | 20.46 | 20.75 | 20.75 | qfq | 5,707,239 | 118,719,210 | 0.53% |
| 2025-11-25 | 20.66 | 20.99 | 20.60 | 20.64 | 20.64 | qfq | 5,322,483 | 110,742,118 | -0.19% |
| 2025-11-24 | 20.30 | 20.82 | 20.10 | 20.68 | 20.68 | qfq | 5,374,151 | 110,076,777 | 1.87% |
| 2025-11-21 | 20.42 | 20.93 | 19.85 | 20.30 | 20.30 | qfq | 8,820,916 | 180,012,543 | -0.59% |
| 2025-11-20 | 20.79 | 20.95 | 20.35 | 20.42 | 20.42 | qfq | 4,268,978 | 87,707,879 | -1.02% |
| 2025-11-19 | 21.06 | 21.34 | 20.55 | 20.63 | 20.63 | qfq | 5,033,588 | 104,825,396 | -2.18% |
| 2025-11-18 | 21.00 | 21.32 | 20.85 | 21.09 | 21.09 | qfq | 5,034,208 | 106,467,222 | 0.43% |
| 2025-11-17 | 20.80 | 21.19 | 20.76 | 21.00 | 21.00 | qfq | 4,266,083 | 89,515,738 | 0.77% |
| 2025-11-14 | 21.11 | 21.30 | 20.83 | 20.84 | 20.84 | qfq | 6,006,218 | 126,348,018 | -1.79% |
| 2025-11-13 | 21.59 | 21.62 | 21.03 | 21.22 | 21.22 | qfq | 7,060,711 | 149,649,576 | -1.85% |
| 2025-11-12 | 21.53 | 22.35 | 21.26 | 21.62 | 21.62 | qfq | 9,370,207 | 204,951,338 | 0.37% |
| 2025-11-11 | 22.02 | 22.15 | 21.40 | 21.54 | 21.54 | qfq | 6,023,461 | 130,585,048 | -2.00% |
| 2025-11-10 | 21.56 | 22.15 | 21.56 | 21.98 | 21.98 | qfq | 5,252,669 | 114,981,488 | 0.87% |
| 2025-11-07 | 22.38 | 22.38 | 21.75 | 21.79 | 21.79 | qfq | 7,188,308 | 157,420,067 | -2.64% |
| 2025-11-06 | 22.20 | 22.70 | 22.01 | 22.38 | 22.38 | qfq | 6,575,877 | 146,822,397 | 1.13% |
| 2025-11-05 | 21.96 | 22.42 | 21.88 | 22.13 | 22.13 | qfq | 4,532,064 | 100,294,696 | -0.58% |
| 2025-11-04 | 22.69 | 22.80 | 22.01 | 22.26 | 22.26 | qfq | 6,388,117 | 142,328,417 | -2.15% |
| 2025-11-03 | 23.18 | 23.18 | 22.51 | 22.75 | 22.75 | qfq | 6,360,190 | 144,936,998 | 0.04% |
| 2025-10-31 | 22.00 | 23.08 | 21.92 | 22.74 | 22.74 | qfq | 8,664,222 | 197,131,372 | 1.74% |
| 2025-10-30 | 22.65 | 22.85 | 22.35 | 22.35 | 22.35 | qfq | 6,867,755 | 155,029,613 | -1.19% |
| 2025-10-29 | 22.65 | 22.70 | 22.30 | 22.62 | 22.62 | qfq | 5,733,596 | 129,056,245 | 0.58% |
| 2025-10-28 | 22.67 | 22.88 | 22.41 | 22.49 | 22.49 | qfq | 6,195,971 | 140,203,722 | -0.57% |
| 2025-10-27 | 22.78 | 22.92 | 22.43 | 22.62 | 22.62 | qfq | 6,408,006 | 145,325,692 | 0.18% |
| 2025-10-24 | 22.25 | 22.75 | 22.25 | 22.58 | 22.58 | qfq | 7,079,068 | 159,108,369 | 1.99% |
| 2025-10-23 | 22.19 | 22.25 | 21.70 | 22.14 | 22.14 | qfq | 5,233,393 | 114,507,392 | -0.14% |
| 2025-10-22 | 22.06 | 22.53 | 21.91 | 22.17 | 22.17 | qfq | 6,335,676 | 140,792,235 | 0.14% |
| 2025-10-21 | 22.25 | 22.32 | 21.94 | 22.14 | 22.14 | qfq | 6,530,725 | 144,706,827 | -0.18% |
| 2025-10-20 | 21.60 | 22.54 | 21.60 | 22.18 | 22.18 | qfq | 8,849,524 | 196,305,029 | 3.74% |
| 2025-10-17 | 22.30 | 22.51 | 21.28 | 21.38 | 21.38 | qfq | 9,180,408 | 199,770,780 | -4.43% |
| 2025-10-16 | 22.72 | 22.80 | 22.30 | 22.37 | 22.37 | qfq | 6,575,596 | 147,751,854 | -2.27% |
| 2025-10-15 | 22.46 | 23.04 | 22.22 | 22.89 | 22.89 | qfq | 8,744,750 | 198,588,766 | 1.69% |
| 2025-10-14 | 23.74 | 23.94 | 22.30 | 22.51 | 22.51 | qfq | 11,557,139 | 265,813,163 | -4.46% |
| 2025-10-13 | 22.22 | 23.58 | 22.22 | 23.56 | 23.56 | qfq | 11,942,938 | 276,521,203 | -2.32% |
| 2025-10-10 | 25.10 | 25.42 | 24.06 | 24.12 | 24.12 | qfq | 14,574,395 | 358,411,361 | -4.51% |
| 2025-10-09 | 25.26 | 25.59 | 24.75 | 25.26 | 25.26 | qfq | 13,011,935 | 328,364,423 | 0.00% |
| 2025-09-30 | 25.52 | 25.89 | 25.20 | 25.26 | 25.26 | qfq | 10,635,523 | 271,914,555 | -0.63% |
| 2025-09-29 | 24.78 | 25.44 | 24.55 | 25.42 | 25.42 | qfq | 11,406,647 | 286,607,605 | 2.62% |
| 2025-09-26 | 25.70 | 25.89 | 24.69 | 24.77 | 24.77 | qfq | 15,440,692 | 388,306,459 | -4.55% |
| 2025-09-25 | 26.10 | 26.68 | 25.95 | 25.95 | 25.95 | qfq | 12,770,827 | 334,944,162 | -1.52% |
| 2025-09-24 | 25.57 | 26.58 | 25.30 | 26.35 | 26.35 | qfq | 16,733,908 | 435,282,121 | 2.17% |
| 2025-09-23 | 26.72 | 26.88 | 25.05 | 25.79 | 25.79 | qfq | 19,300,084 | 496,157,253 | -3.62% |
| 2025-09-22 | 26.41 | 27.00 | 26.35 | 26.76 | 26.76 | qfq | 15,971,516 | 425,634,811 | 1.83% |
| 2025-09-19 | 27.19 | 27.49 | 26.11 | 26.28 | 26.28 | qfq | 26,454,859 | 703,128,989 | -4.61% |
| 2025-09-18 | 28.59 | 29.55 | 27.10 | 27.55 | 27.55 | qfq | 42,456,450 | 1,207,026,975 | -4.27% |
| 2025-09-17 | 27.25 | 28.98 | 27.00 | 28.78 | 28.78 | qfq | 41,292,785 | 1,168,210,985 | 5.61% |
| 2025-09-16 | 26.20 | 27.55 | 26.02 | 27.25 | 27.25 | qfq | 26,009,173 | 699,855,466 | 3.61% |
| 2025-09-15 | 26.92 | 27.36 | 26.26 | 26.30 | 26.30 | qfq | 17,689,577 | 471,835,181 | -1.72% |
| 2025-09-12 | 27.11 | 27.65 | 26.76 | 26.76 | 26.76 | qfq | 21,468,080 | 583,028,459 | -2.16% |
| 2025-09-11 | 26.40 | 27.57 | 26.17 | 27.35 | 27.35 | qfq | 24,934,582 | 675,020,968 | 3.17% |
| 2025-09-10 | 27.14 | 27.40 | 26.50 | 26.51 | 26.51 | qfq | 16,612,560 | 446,127,960 | -2.29% |
| 2025-09-09 | 27.28 | 27.54 | 26.83 | 27.13 | 27.13 | qfq | 18,105,176 | 492,394,051 | -1.63% |
| 2025-09-08 | 26.50 | 28.50 | 26.50 | 27.58 | 27.58 | qfq | 29,294,875 | 809,192,597 | 3.18% |
| 2025-09-05 | 25.62 | 26.86 | 25.00 | 26.73 | 26.73 | qfq | 27,033,378 | 708,281,688 | 5.19% |
| 2025-09-04 | 26.86 | 27.35 | 24.90 | 25.41 | 25.41 | qfq | 29,125,289 | 764,231,369 | -4.69% |
| 2025-09-03 | 27.94 | 28.20 | 26.43 | 26.66 | 26.66 | qfq | 29,971,168 | 811,025,301 | -4.55% |
| 2025-09-02 | 25.92 | 29.02 | 24.55 | 27.93 | 27.93 | qfq | 52,791,790 | 1,415,286,503 | 8.93% |
| 2025-09-01 | 25.00 | 27.13 | 25.00 | 25.64 | 25.64 | qfq | 26,198,575 | 681,027,079 | 3.76% |
| 2025-08-29 | 25.65 | 25.98 | 24.10 | 24.71 | 24.71 | qfq | 28,907,958 | 715,092,183 | -5.61% |
| 2025-08-28 | 26.00 | 26.58 | 25.19 | 26.18 | 26.18 | qfq | 20,292,480 | 524,606,711 | 0.81% |
| 2025-08-27 | 25.90 | 27.67 | 25.89 | 25.97 | 25.97 | qfq | 31,621,225 | 848,011,906 | 0.31% |
| 2025-08-26 | 26.30 | 26.45 | 25.85 | 25.89 | 25.89 | qfq | 16,028,267 | 418,440,755 | -2.67% |
| 2025-08-25 | 26.25 | 27.23 | 26.20 | 26.60 | 26.60 | qfq | 24,786,895 | 662,680,591 | 1.33% |
| 2025-08-22 | 25.68 | 26.40 | 25.65 | 26.25 | 26.25 | qfq | 20,596,384 | 537,174,129 | 1.98% |
| 2025-08-21 | 26.40 | 26.60 | 25.50 | 25.74 | 25.74 | qfq | 17,351,275 | 450,683,340 | -2.39% |
| 2025-08-20 | 26.45 | 26.65 | 25.71 | 26.37 | 26.37 | qfq | 22,115,877 | 578,573,324 | -1.24% |
| 2025-08-19 | 25.40 | 27.26 | 24.75 | 26.70 | 26.70 | qfq | 43,375,950 | 1,135,674,161 | 5.33% |
| 2025-08-18 | 25.42 | 25.65 | 24.80 | 25.35 | 25.35 | qfq | 20,796,653 | 525,131,423 | 1.40% |
| 2025-08-15 | 24.66 | 25.27 | 24.52 | 25.00 | 25.00 | qfq | 18,953,025 | 472,691,816 | 0.89% |
| 2025-08-14 | 24.80 | 25.45 | 23.90 | 24.78 | 24.78 | qfq | 24,173,409 | 597,801,015 | 0.24% |
| 2025-08-13 | 24.51 | 24.99 | 24.09 | 24.72 | 24.72 | qfq | 15,900,853 | 389,955,668 | 1.52% |
| 2025-08-12 | 24.49 | 24.60 | 23.91 | 24.35 | 24.35 | qfq | 10,151,204 | 245,552,638 | -0.57% |
| 2025-08-11 | 24.38 | 24.78 | 24.38 | 24.49 | 24.49 | qfq | 11,524,905 | 283,533,525 | 0.49% |
| 2025-08-08 | 25.14 | 25.14 | 24.23 | 24.37 | 24.37 | qfq | 13,310,336 | 326,394,166 | -3.45% |
| 2025-08-07 | 25.42 | 25.55 | 24.79 | 25.24 | 25.24 | qfq | 19,022,838 | 476,783,465 | -0.71% |
| 2025-08-06 | 24.16 | 25.90 | 24.01 | 25.42 | 25.42 | qfq | 32,421,548 | 819,023,516 | 5.30% |
| 2025-08-05 | 24.40 | 24.80 | 23.93 | 24.14 | 24.14 | qfq | 12,870,601 | 312,491,162 | -0.41% |
| 2025-08-04 | 23.09 | 24.25 | 23.00 | 24.24 | 24.24 | qfq | 15,041,370 | 358,359,390 | 4.26% |
| 2025-08-01 | 23.44 | 23.85 | 23.00 | 23.25 | 23.25 | qfq | 7,823,798 | 182,341,752 | -0.85% |
| 2025-07-31 | 23.60 | 24.04 | 23.30 | 23.45 | 23.45 | qfq | 10,058,545 | 238,469,819 | -0.30% |
| 2025-07-30 | 24.09 | 24.11 | 23.38 | 23.52 | 23.52 | qfq | 9,526,979 | 225,563,651 | -2.33% |
| 2025-07-29 | 24.19 | 24.30 | 23.80 | 24.08 | 24.08 | qfq | 7,821,812 | 187,771,668 | -0.41% |
| 2025-07-28 | 24.60 | 24.74 | 24.12 | 24.18 | 24.18 | qfq | 8,156,253 | 198,242,588 | -0.90% |
| 2025-07-25 | 24.07 | 24.44 | 23.81 | 24.40 | 24.40 | qfq | 10,379,741 | 250,248,913 | 1.67% |
| 2025-07-24 | 23.70 | 24.41 | 23.70 | 24.00 | 24.00 | qfq | 8,979,720 | 216,012,212 | 0.71% |
| 2025-07-23 | 23.99 | 24.15 | 23.73 | 23.83 | 23.83 | qfq | 8,152,457 | 194,912,240 | -0.79% |
| 2025-07-22 | 24.48 | 24.57 | 23.96 | 24.02 | 24.02 | qfq | 11,224,710 | 271,242,161 | -2.52% |
| 2025-07-21 | 24.50 | 25.38 | 24.18 | 24.64 | 24.64 | qfq | 17,036,016 | 421,721,292 | 1.90% |
| 2025-07-18 | 24.05 | 24.55 | 23.90 | 24.18 | 24.18 | qfq | 8,879,578 | 214,519,985 | -0.12% |
| 2025-07-17 | 23.67 | 24.76 | 23.45 | 24.21 | 24.21 | qfq | 15,758,253 | 381,684,401 | 2.32% |
| 2025-07-16 | 23.40 | 24.08 | 23.30 | 23.66 | 23.66 | qfq | 11,166,952 | 265,246,497 | 0.72% |
| 2025-07-15 | 23.40 | 23.64 | 23.00 | 23.49 | 23.49 | qfq | 10,029,142 | 233,230,648 | -0.17% |
| 2025-07-14 | 23.45 | 23.93 | 23.05 | 23.53 | 23.53 | qfq | 13,083,419 | 307,579,811 | 1.82% |
| 2025-07-11 | 22.34 | 23.38 | 22.30 | 23.11 | 23.11 | qfq | 14,894,353 | 341,399,616 | 3.54% |
| 2025-07-10 | 22.97 | 22.97 | 22.02 | 22.32 | 22.32 | qfq | 15,517,628 | 346,912,104 | -3.33% |
| 2025-07-09 | 23.61 | 23.94 | 23.00 | 23.09 | 23.09 | qfq | 22,920,346 | 536,404,524 | -5.68% |
| 2025-07-08 | 24.10 | 24.57 | 24.07 | 24.48 | 24.48 | qfq | 7,409,630 | 180,864,967 | 1.58% |
| 2025-07-07 | 24.00 | 24.33 | 24.00 | 24.10 | 24.10 | qfq | 4,667,102 | 112,678,374 | -0.99% |
| 2025-07-04 | 24.80 | 24.85 | 24.22 | 24.34 | 24.34 | qfq | 6,710,891 | 163,743,390 | -1.34% |
| 2025-07-03 | 24.48 | 25.08 | 24.35 | 24.67 | 24.67 | qfq | 7,026,796 | 173,136,367 | 0.57% |
| 2025-07-02 | 25.29 | 25.29 | 24.31 | 24.53 | 24.53 | qfq | 10,503,984 | 259,257,533 | -3.08% |
| 2025-07-01 | 25.48 | 25.70 | 25.08 | 25.31 | 25.31 | qfq | 8,331,319 | 211,239,327 | -0.82% |
| 2025-06-30 | 25.40 | 25.88 | 25.34 | 25.52 | 25.52 | qfq | 10,374,103 | 265,297,889 | 0.47% |
| 2025-06-27 | 25.90 | 26.17 | 25.35 | 25.40 | 25.40 | qfq | 11,021,135 | 282,832,654 | -1.51% |
| 2025-06-26 | 26.26 | 26.99 | 25.78 | 25.79 | 25.79 | qfq | 14,806,144 | 389,042,708 | -2.35% |
| 2025-06-25 | 26.20 | 26.47 | 25.90 | 26.41 | 26.41 | qfq | 16,301,091 | 426,566,969 | 0.76% |
| 2025-06-24 | 24.16 | 26.70 | 24.16 | 26.21 | 26.21 | qfq | 25,871,483 | 667,464,580 | 8.80% |
| 2025-06-23 | 23.63 | 24.30 | 23.56 | 24.09 | 24.09 | qfq | 7,202,726 | 172,693,516 | 0.54% |
| 2025-06-20 | 24.66 | 24.77 | 23.78 | 23.96 | 23.96 | qfq | 9,775,994 | 235,819,938 | -2.92% |
| 2025-06-19 | 24.90 | 25.86 | 24.66 | 24.68 | 24.68 | qfq | 13,730,337 | 345,725,585 | -1.28% |
| 2025-06-18 | 24.47 | 25.28 | 24.15 | 25.00 | 25.00 | qfq | 10,241,248 | 252,840,295 | 2.25% |
| 2025-06-17 | 25.46 | 25.57 | 24.35 | 24.45 | 24.45 | qfq | 11,455,292 | 284,346,013 | -3.85% |
| 2025-06-16 | 25.11 | 25.97 | 25.11 | 25.43 | 25.43 | qfq | 9,973,534 | 254,376,890 | -1.05% |
| 2025-06-13 | 25.00 | 26.40 | 24.80 | 25.70 | 25.70 | qfq | 24,760,959 | 639,155,454 | 1.78% |
| 2025-06-12 | 24.65 | 25.45 | 24.48 | 25.25 | 25.25 | qfq | 13,884,171 | 348,826,416 | 1.90% |
| 2025-06-11 | 24.98 | 25.26 | 24.60 | 24.78 | 24.78 | qfq | 12,378,532 | 307,958,976 | -0.72% |
| 2025-06-10 | 24.50 | 25.45 | 23.90 | 24.96 | 24.96 | qfq | 18,868,293 | 466,081,151 | 2.09% |
| 2025-06-09 | 24.55 | 24.78 | 24.28 | 24.45 | 24.45 | qfq | 9,542,829 | 234,056,446 | 0.53% |
| 2025-06-06 | 24.46 | 24.79 | 24.06 | 24.32 | 24.32 | qfq | 10,953,655 | 267,543,828 | -0.57% |
| 2025-06-05 | 23.90 | 24.80 | 23.41 | 24.46 | 24.46 | qfq | 16,404,320 | 395,398,972 | 2.95% |
| 2025-06-04 | 23.57 | 23.95 | 23.35 | 23.76 | 23.76 | qfq | 9,967,081 | 236,005,319 | 1.24% |
| 2025-06-03 | 23.44 | 24.16 | 23.16 | 23.47 | 23.47 | qfq | 10,737,449 | 255,475,928 | -0.13% |
| 2025-05-30 | 23.99 | 24.29 | 23.26 | 23.50 | 23.50 | qfq | 11,095,556 | 261,025,333 | -2.89% |
| 2025-05-29 | 24.03 | 24.46 | 24.02 | 24.20 | 24.20 | qfq | 10,034,826 | 243,212,382 | 0.58% |
| 2025-05-28 | 24.68 | 24.95 | 23.98 | 24.06 | 24.06 | qfq | 10,443,692 | 255,120,322 | -2.47% |
| 2025-05-27 | 25.37 | 25.37 | 24.40 | 24.67 | 24.67 | qfq | 11,883,467 | 294,194,865 | -3.14% |
| 2025-05-26 | 25.30 | 25.50 | 24.86 | 25.47 | 25.47 | qfq | 10,511,599 | 263,890,520 | 0.63% |
| 2025-05-23 | 26.11 | 26.80 | 25.30 | 25.31 | 25.31 | qfq | 14,426,068 | 374,669,094 | -4.06% |
| 2025-05-22 | 26.40 | 27.29 | 26.10 | 26.38 | 26.38 | qfq | 14,966,520 | 399,389,174 | 0.30% |
| 2025-05-21 | 26.01 | 26.50 | 25.71 | 26.30 | 26.30 | qfq | 10,694,251 | 280,389,042 | 0.19% |
| 2025-05-20 | 26.81 | 26.89 | 25.90 | 26.25 | 26.25 | qfq | 15,603,538 | 410,202,359 | -1.87% |
| 2025-05-19 | 27.71 | 28.00 | 26.44 | 26.75 | 26.75 | qfq | 17,660,386 | 477,192,639 | -3.46% |
| 2025-05-16 | 27.30 | 28.78 | 27.11 | 27.71 | 27.71 | qfq | 26,136,930 | 737,507,332 | 1.13% |
| 2025-05-15 | 28.00 | 28.45 | 26.95 | 27.40 | 27.40 | qfq | 19,209,982 | 528,428,690 | -3.01% |
| 2025-05-14 | 28.28 | 29.05 | 27.81 | 28.25 | 28.25 | qfq | 23,410,671 | 664,604,353 | -0.53% |
| 2025-05-13 | 29.40 | 29.48 | 28.23 | 28.40 | 28.40 | qfq | 31,415,609 | 903,599,417 | -1.93% |
| 2025-05-12 | 26.60 | 29.96 | 26.60 | 28.96 | 28.96 | qfq | 47,420,437 | 1,335,339,347 | 13.30% |
| 2025-05-09 | 25.41 | 26.50 | 23.91 | 25.56 | 25.56 | qfq | 26,941,275 | 677,970,396 | 0.99% |
| 2025-05-08 | 25.17 | 25.76 | 24.98 | 25.31 | 25.31 | qfq | 13,999,351 | 355,296,213 | 0.24% |
| 2025-05-07 | 25.50 | 25.98 | 24.81 | 25.25 | 25.25 | qfq | 17,702,747 | 449,216,149 | -0.55% |
| 2025-05-06 | 24.51 | 25.80 | 24.33 | 25.39 | 25.39 | qfq | 19,448,963 | 488,237,744 | 5.18% |
| 2025-04-30 | 23.28 | 24.46 | 22.81 | 24.14 | 24.14 | qfq | 16,857,470 | 400,140,214 | 3.07% |
| 2025-04-29 | 23.02 | 23.97 | 22.90 | 23.42 | 23.42 | qfq | 10,264,604 | 241,744,807 | 1.39% |
| 2025-04-28 | 23.50 | 23.68 | 23.00 | 23.10 | 23.10 | qfq | 7,505,038 | 174,231,121 | -1.91% |
| 2025-04-25 | 23.80 | 24.15 | 23.46 | 23.55 | 23.55 | qfq | 10,375,124 | 246,659,180 | -1.30% |
| 2025-04-24 | 24.65 | 24.77 | 23.68 | 23.86 | 23.86 | qfq | 13,821,547 | 333,818,291 | -3.13% |
| 2025-04-23 | 23.80 | 25.58 | 23.75 | 24.63 | 24.63 | qfq | 22,086,906 | 542,551,003 | 5.17% |
| 2025-04-22 | 24.30 | 24.51 | 23.41 | 23.42 | 23.42 | qfq | 10,691,481 | 253,744,403 | -3.74% |
| 2025-04-21 | 23.07 | 24.48 | 22.72 | 24.33 | 24.33 | qfq | 13,970,044 | 330,206,279 | 3.93% |
| 2025-04-18 | 23.74 | 23.95 | 23.33 | 23.41 | 23.41 | qfq | 6,441,247 | 151,790,323 | -1.14% |
| 2025-04-17 | 24.05 | 24.45 | 23.68 | 23.68 | 23.68 | qfq | 9,211,505 | 220,869,373 | -1.82% |
| 2025-04-16 | 24.80 | 25.05 | 23.77 | 24.12 | 24.12 | qfq | 12,620,824 | 306,069,226 | -3.25% |
| 2025-04-15 | 24.66 | 25.17 | 24.37 | 24.93 | 24.93 | qfq | 13,944,998 | 345,441,593 | 0.61% |
| 2025-04-14 | 24.36 | 25.89 | 24.36 | 24.78 | 24.78 | qfq | 22,955,451 | 577,056,520 | 4.03% |
| 2025-04-11 | 22.52 | 24.04 | 22.52 | 23.82 | 23.82 | qfq | 17,468,295 | 411,592,802 | 2.94% |
| 2025-04-10 | 23.16 | 24.06 | 22.75 | 23.14 | 23.14 | qfq | 21,252,859 | 496,968,112 | 4.42% |
| 2025-04-09 | 20.58 | 22.74 | 18.89 | 22.16 | 22.16 | qfq | 23,625,803 | 495,222,562 | 5.98% |
| 2025-04-08 | 20.33 | 21.70 | 20.00 | 20.91 | 20.91 | qfq | 17,640,655 | 367,165,203 | 2.85% |
| 2025-04-07 | 21.93 | 23.41 | 20.33 | 20.33 | 20.33 | qfq | 18,984,080 | 408,154,590 | -19.99% |
| 2025-04-03 | 25.80 | 26.43 | 25.37 | 25.41 | 25.41 | qfq | 8,479,781 | 218,569,630 | -2.72% |
| 2025-04-02 | 25.74 | 26.67 | 25.74 | 26.12 | 26.12 | qfq | 9,119,646 | 239,342,917 | 1.24% |
| 2025-04-01 | 26.20 | 26.35 | 25.70 | 25.80 | 25.80 | qfq | 8,705,409 | 226,539,459 | -1.26% |
| 2025-03-31 | 26.18 | 26.28 | 24.93 | 26.13 | 26.13 | qfq | 15,942,201 | 406,066,800 | -0.80% |
| 2025-03-28 | 27.21 | 27.55 | 26.31 | 26.34 | 26.34 | qfq | 11,633,342 | 310,770,620 | -3.20% |
| 2025-03-27 | 27.94 | 28.20 | 27.17 | 27.21 | 27.21 | qfq | 11,155,385 | 307,605,734 | -3.37% |
| 2025-03-26 | 27.70 | 29.11 | 27.69 | 28.16 | 28.16 | qfq | 12,681,759 | 361,059,528 | 1.66% |
| 2025-03-25 | 28.50 | 29.39 | 27.62 | 27.70 | 27.70 | qfq | 12,755,864 | 362,464,100 | -4.42% |
| 2025-03-24 | 30.02 | 30.20 | 27.73 | 28.98 | 28.98 | qfq | 16,764,756 | 483,738,694 | -4.13% |
| 2025-03-21 | 30.15 | 31.24 | 29.10 | 30.23 | 30.23 | qfq | 20,143,315 | 600,554,562 | -1.79% |
| 2025-03-20 | 31.50 | 31.82 | 30.38 | 30.78 | 30.78 | qfq | 15,960,210 | 495,548,876 | -1.16% |
| 2025-03-19 | 31.50 | 32.49 | 30.78 | 31.14 | 31.14 | qfq | 19,176,212 | 605,834,769 | -2.08% |
| 2025-03-18 | 31.34 | 32.60 | 30.71 | 31.80 | 31.80 | qfq | 22,524,586 | 710,057,048 | 2.68% |
| 2025-03-17 | 30.23 | 31.18 | 29.51 | 30.97 | 30.97 | qfq | 19,431,893 | 596,948,116 | 2.48% |
| 2025-03-14 | 28.80 | 31.27 | 28.80 | 30.22 | 30.22 | qfq | 23,691,689 | 707,372,715 | 3.81% |
| 2025-03-13 | 31.14 | 31.20 | 28.81 | 29.11 | 29.11 | qfq | 24,353,426 | 719,532,026 | -6.52% |
| 2025-03-12 | 31.31 | 32.18 | 30.88 | 31.14 | 31.14 | qfq | 18,275,751 | 575,930,237 | 0.03% |
| 2025-03-11 | 31.01 | 31.79 | 29.80 | 31.13 | 31.13 | qfq | 26,375,213 | 811,794,606 | -2.41% |
| 2025-03-10 | 31.40 | 33.09 | 31.36 | 31.90 | 31.90 | qfq | 22,433,003 | 721,330,694 | -0.78% |
| 2025-03-07 | 32.02 | 33.55 | 31.60 | 32.15 | 32.15 | qfq | 25,762,267 | 840,565,637 | -1.83% |
| 2025-03-06 | 31.87 | 33.36 | 31.70 | 32.75 | 32.75 | qfq | 28,634,378 | 936,786,958 | 2.44% |
| 2025-03-05 | 31.20 | 32.98 | 30.61 | 31.97 | 31.97 | qfq | 27,222,706 | 870,518,453 | 1.52% |
| 2025-03-04 | 30.60 | 32.30 | 30.45 | 31.49 | 31.49 | qfq | 27,277,716 | 862,968,988 | 2.04% |
| 2025-03-03 | 33.14 | 33.50 | 30.51 | 30.86 | 30.86 | qfq | 32,907,052 | 1,036,234,133 | -6.34% |
| 2025-02-28 | 37.38 | 37.85 | 32.88 | 32.95 | 32.95 | qfq | 48,813,895 | 1,682,210,645 | -15.47% |
| 2025-02-27 | 37.17 | 38.99 | 36.35 | 38.98 | 38.98 | qfq | 47,634,995 | 1,795,724,122 | 5.49% |
| 2025-02-26 | 37.10 | 40.72 | 36.65 | 36.95 | 36.95 | qfq | 64,464,065 | 2,490,628,979 | -0.19% |
| 2025-02-25 | 37.80 | 39.42 | 35.81 | 37.02 | 37.02 | qfq | 64,393,643 | 2,412,562,212 | -3.29% |
| 2025-02-24 | 32.67 | 38.28 | 32.55 | 38.28 | 38.28 | qfq | 56,395,523 | 2,020,187,004 | 20.00% |
| 2025-02-21 | 32.58 | 32.78 | 30.80 | 31.90 | 31.90 | qfq | 37,666,801 | 1,189,763,491 | -1.45% |
| 2025-02-20 | 32.52 | 33.58 | 31.68 | 32.37 | 32.37 | qfq | 45,402,633 | 1,474,398,621 | -2.44% |
| 2025-02-19 | 29.97 | 33.98 | 29.80 | 33.18 | 33.18 | qfq | 58,369,622 | 1,889,265,989 | 11.94% |
| 2025-02-18 | 31.06 | 31.09 | 29.58 | 29.64 | 29.64 | qfq | 20,996,512 | 633,056,098 | -4.57% |
| 2025-02-17 | 29.48 | 31.43 | 29.12 | 31.06 | 31.06 | qfq | 30,370,744 | 919,693,762 | 4.02% |
| 2025-02-14 | 29.40 | 30.07 | 29.00 | 29.86 | 29.86 | qfq | 20,615,496 | 609,549,876 | 0.91% |
| 2025-02-13 | 31.62 | 32.27 | 29.35 | 29.59 | 29.59 | qfq | 33,198,832 | 1,013,622,767 | -7.33% |
| 2025-02-12 | 31.50 | 32.76 | 31.16 | 31.93 | 31.93 | qfq | 28,222,714 | 901,706,082 | 0.57% |
| 2025-02-11 | 30.80 | 32.19 | 30.58 | 31.75 | 31.75 | qfq | 45,170,588 | 1,416,266,750 | -7.65% |
| 2025-02-10 | 34.05 | 34.39 | 32.50 | 34.38 | 34.38 | qfq | 32,815,992 | 1,096,224,779 | -0.78% |
| 2025-02-07 | 35.02 | 35.90 | 33.68 | 34.65 | 34.65 | qfq | 48,819,809 | 1,691,627,001 | -2.67% |
| 2025-02-06 | 33.01 | 37.47 | 32.80 | 35.60 | 35.60 | qfq | 47,568,340 | 1,675,512,771 | 5.54% |
| 2025-02-05 | 32.50 | 34.30 | 32.50 | 33.73 | 33.73 | qfq | 30,003,244 | 1,007,359,896 | 3.02% |
| 2025-01-27 | 32.98 | 33.20 | 30.70 | 32.74 | 32.74 | qfq | 25,254,769 | 811,144,567 | -3.42% |
| 2025-01-24 | 32.30 | 34.49 | 32.11 | 33.90 | 33.90 | qfq | 29,066,273 | 975,480,019 | 4.08% |
| 2025-01-23 | 34.40 | 35.38 | 32.50 | 32.57 | 32.57 | qfq | 33,740,624 | 1,148,694,889 | -3.35% |
| 2025-01-22 | 36.80 | 37.11 | 33.29 | 33.70 | 33.70 | qfq | 46,257,417 | 1,631,486,482 | -11.39% |
| 2025-01-21 | 35.60 | 38.23 | 34.84 | 38.03 | 38.03 | qfq | 47,510,417 | 1,744,261,074 | 7.07% |
| 2025-01-20 | 36.16 | 36.28 | 34.72 | 35.52 | 35.52 | qfq | 33,021,736 | 1,173,364,287 | 1.34% |
| 2025-01-17 | 35.70 | 36.96 | 34.53 | 35.05 | 35.05 | qfq | 37,052,419 | 1,323,231,345 | -1.54% |
| 2025-01-16 | 37.37 | 38.25 | 35.53 | 35.60 | 35.60 | qfq | 52,423,424 | 1,920,523,703 | -5.67% |
| 2025-01-15 | 36.38 | 38.48 | 35.90 | 37.74 | 37.74 | qfq | 65,539,068 | 2,427,614,617 | 3.74% |
| 2025-01-14 | 31.00 | 36.38 | 30.80 | 36.38 | 36.38 | qfq | 65,523,801 | 2,214,343,971 | 19.99% |
| 2025-01-13 | 32.00 | 34.42 | 29.60 | 30.32 | 30.32 | qfq | 49,536,210 | 1,594,862,946 | -8.01% |
| 2025-01-10 | 32.40 | 36.24 | 32.20 | 32.96 | 32.96 | qfq | 55,686,539 | 1,882,895,173 | 1.26% |
| 2025-01-09 | 31.79 | 34.35 | 31.50 | 32.55 | 32.55 | qfq | 52,617,247 | 1,723,009,807 | -0.09% |
| 2025-01-08 | 27.80 | 33.89 | 27.70 | 32.58 | 32.58 | qfq | 62,353,052 | 1,898,996,605 | 15.37% |
| 2025-01-07 | 26.19 | 28.24 | 25.80 | 28.24 | 28.24 | qfq | 31,874,646 | 865,347,448 | 7.79% |
| 2025-01-06 | 25.63 | 26.40 | 24.78 | 26.20 | 26.20 | qfq | 24,400,760 | 625,001,894 | 2.22% |
| 2025-01-03 | 27.60 | 27.90 | 25.25 | 25.63 | 25.63 | qfq | 30,281,653 | 811,972,243 | -8.14% |
| 2025-01-02 | 26.70 | 29.17 | 25.20 | 27.90 | 27.90 | qfq | 40,207,520 | 1,097,751,955 | 5.68% |
| 2024-12-31 | 26.58 | 27.36 | 26.16 | 26.40 | 26.40 | qfq | 24,298,867 | 650,354,851 | 0.34% |
| 2024-12-30 | 26.97 | 27.31 | 25.97 | 26.31 | 26.31 | qfq | 23,741,032 | 633,165,920 | -0.15% |
| 2024-12-27 | 28.00 | 28.48 | 26.06 | 26.35 | 26.35 | qfq | 39,959,741 | 1,081,510,942 | -5.45% |
| 2024-12-26 | 28.01 | 30.28 | 26.66 | 27.87 | 27.87 | qfq | 48,282,401 | 1,363,810,589 | -3.96% |
| 2024-12-25 | 35.00 | 35.00 | 29.02 | 29.02 | 29.02 | qfq | 58,776,158 | 1,844,489,084 | -20.01% |
| 2024-12-24 | 35.05 | 36.65 | 34.66 | 36.28 | 36.28 | qfq | 45,294,572 | 1,620,980,478 | 6.39% |
| 2024-12-23 | 33.50 | 35.98 | 32.51 | 34.10 | 34.10 | qfq | 46,537,187 | 1,598,438,138 | 0.29% |
| 2024-12-20 | 31.67 | 34.28 | 31.67 | 34.00 | 34.00 | qfq | 52,190,143 | 1,738,356,672 | 5.89% |
| 2024-12-19 | 30.88 | 34.43 | 30.48 | 32.11 | 32.11 | qfq | 50,582,054 | 1,640,944,699 | 1.94% |
| 2024-12-18 | 31.47 | 32.50 | 30.51 | 31.50 | 31.50 | qfq | 44,260,846 | 1,398,982,437 | 2.94% |
| 2024-12-17 | 32.11 | 32.33 | 29.61 | 30.60 | 30.60 | qfq | 45,849,616 | 1,405,568,119 | -6.59% |
| 2024-12-16 | 34.00 | 35.67 | 30.82 | 32.76 | 32.76 | qfq | 53,921,046 | 1,783,218,056 | -6.93% |
| 2024-12-13 | 35.00 | 37.80 | 34.50 | 35.20 | 35.20 | qfq | 62,161,887 | 2,234,138,552 | 2.33% |
| 2024-12-12 | 36.82 | 37.69 | 33.93 | 34.40 | 34.40 | qfq | 66,650,148 | 2,366,400,711 | -8.75% |
| 2024-12-11 | 38.50 | 41.65 | 36.68 | 37.70 | 37.70 | qfq | 73,860,024 | 2,873,579,346 | -6.68% |
| 2024-12-10 | 34.50 | 40.40 | 33.78 | 40.40 | 40.40 | qfq | 78,134,216 | 3,022,708,540 | 19.99% |
| 2024-12-09 | 29.50 | 35.49 | 29.21 | 33.67 | 33.67 | qfq | 77,585,641 | 2,501,648,505 | 9.50% |
| 2024-12-06 | 32.40 | 36.60 | 27.05 | 30.75 | 30.75 | qfq | 103,817,592 | 3,169,751,503 | -1.51% |
| 2024-12-05 | 27.61 | 31.22 | 27.22 | 31.22 | 31.22 | qfq | 59,055,909 | 1,710,591,784 | 19.98% |
| 2024-12-04 | 21.57 | 26.02 | 21.57 | 26.02 | 26.02 | qfq | 70,234,291 | 1,744,507,639 | 20.02% |
| 2024-12-03 | 20.30 | 24.30 | 20.28 | 21.68 | 21.68 | qfq | 76,165,362 | 1,660,521,358 | 4.73% |
| 2024-12-02 | 19.00 | 21.89 | 19.00 | 20.70 | 20.70 | qfq | 80,791,834 | 1,669,096,936 | 13.49% |
| 2024-11-29 | 15.12 | 18.24 | 15.03 | 18.24 | 18.24 | qfq | 48,885,156 | 831,728,055 | 20.00% |
| 2024-11-28 | 16.30 | 16.33 | 15.06 | 15.20 | 15.20 | qfq | 26,507,853 | 415,622,451 | -6.63% |
| 2024-11-27 | 16.22 | 16.55 | 15.20 | 16.28 | 16.28 | qfq | 28,636,531 | 455,382,524 | -1.81% |
| 2024-11-26 | 16.81 | 17.30 | 16.20 | 16.58 | 16.58 | qfq | 34,455,123 | 577,199,541 | -5.20% |
| 2024-11-25 | 15.49 | 17.50 | 14.80 | 17.49 | 17.49 | qfq | 45,711,145 | 743,352,695 | 14.16% |
| 2024-11-22 | 14.34 | 16.43 | 14.23 | 15.32 | 15.32 | qfq | 46,235,482 | 720,601,941 | 7.89% |
| 2024-11-21 | 14.68 | 14.89 | 13.80 | 14.20 | 14.20 | qfq | 38,899,218 | 555,632,632 | -5.21% |
| 2024-11-20 | 12.90 | 15.50 | 12.83 | 14.98 | 14.98 | qfq | 49,486,492 | 709,755,063 | 13.57% |
| 2024-11-19 | 11.25 | 13.50 | 11.25 | 13.19 | 13.19 | qfq | 41,161,286 | 522,196,148 | 17.14% |
| 2024-11-18 | 12.17 | 12.63 | 11.23 | 11.26 | 11.26 | qfq | 26,355,082 | 318,217,565 | -3.60% |
| 2024-11-15 | 11.68 | 12.47 | 11.36 | 11.68 | 11.68 | qfq | 25,170,586 | 298,213,510 | -0.76% |
| 2024-11-14 | 13.20 | 13.22 | 11.72 | 11.77 | 11.77 | qfq | 25,427,981 | 309,430,731 | -9.25% |
| 2024-11-13 | 11.90 | 13.20 | 11.30 | 12.97 | 12.97 | qfq | 32,905,070 | 402,748,605 | 7.46% |
| 2024-11-12 | 11.90 | 12.55 | 11.76 | 12.07 | 12.07 | qfq | 20,812,446 | 252,177,259 | -0.17% |
| 2024-11-11 | 11.00 | 12.79 | 10.92 | 12.09 | 12.09 | qfq | 26,479,885 | 317,957,882 | 9.31% |
| 2024-11-08 | 10.91 | 11.61 | 10.89 | 11.06 | 11.06 | qfq | 17,603,170 | 197,524,627 | 1.65% |
| 2024-11-07 | 11.25 | 11.27 | 10.60 | 10.88 | 10.88 | qfq | 20,896,774 | 226,862,181 | -3.80% |
| 2024-11-06 | 11.28 | 11.89 | 11.03 | 11.31 | 11.31 | qfq | 29,152,338 | 333,205,094 | -0.62% |
| 2024-11-05 | 10.10 | 11.95 | 9.96 | 11.38 | 11.38 | qfq | 30,378,611 | 333,386,236 | 13.12% |
| 2024-11-04 | 9.20 | 10.54 | 9.20 | 10.06 | 10.06 | qfq | 14,050,142 | 141,809,479 | 9.59% |
| 2024-11-01 | 9.61 | 9.62 | 9.11 | 9.18 | 9.18 | qfq | 5,261,581 | 48,965,890 | -4.18% |
| 2024-10-31 | 9.72 | 9.73 | 9.48 | 9.58 | 9.58 | qfq | 6,738,226 | 64,723,049 | -1.44% |
| 2024-10-30 | 9.85 | 9.95 | 9.60 | 9.72 | 9.72 | qfq | 4,180,082 | 40,758,453 | -0.92% |
| 2024-10-29 | 9.85 | 10.07 | 9.68 | 9.81 | 9.81 | qfq | 6,535,189 | 64,564,716 | -0.30% |
| 2024-10-28 | 9.80 | 9.94 | 9.75 | 9.84 | 9.84 | qfq | 5,701,891 | 56,200,832 | 0.31% |
| 2024-10-25 | 9.82 | 9.97 | 9.78 | 9.81 | 9.81 | qfq | 4,638,994 | 45,831,886 | 0.00% |
| 2024-10-24 | 9.81 | 9.92 | 9.73 | 9.81 | 9.81 | qfq | 3,507,504 | 34,427,957 | -0.51% |
| 2024-10-23 | 10.09 | 10.15 | 9.78 | 9.86 | 9.86 | qfq | 5,881,442 | 58,407,542 | -0.80% |
| 2024-10-22 | 9.66 | 10.12 | 9.41 | 9.94 | 9.94 | qfq | 8,643,760 | 84,488,340 | 3.22% |
| 2024-10-21 | 9.50 | 9.86 | 9.39 | 9.63 | 9.63 | qfq | 7,964,115 | 76,543,646 | 2.67% |
| 2024-10-18 | 8.91 | 9.64 | 8.91 | 9.38 | 9.38 | qfq | 7,616,530 | 70,840,970 | 4.57% |
| 2024-10-17 | 8.95 | 9.18 | 8.90 | 8.97 | 8.97 | qfq | 4,701,451 | 42,762,701 | 0.11% |
| 2024-10-16 | 9.15 | 9.22 | 8.88 | 8.96 | 8.96 | qfq | 10,484,897 | 94,694,683 | -7.63% |
| 2024-10-15 | 9.97 | 10.07 | 9.68 | 9.70 | 9.70 | qfq | 4,680,473 | 46,303,497 | -2.32% |
| 2024-10-14 | 9.88 | 9.98 | 9.58 | 9.93 | 9.93 | qfq | 5,784,267 | 56,702,136 | 1.12% |
| 2024-10-11 | 10.40 | 10.57 | 9.68 | 9.82 | 9.82 | qfq | 7,085,602 | 71,128,002 | -5.21% |
| 2024-10-10 | 10.57 | 10.93 | 10.28 | 10.36 | 10.36 | qfq | 9,025,579 | 95,773,493 | -0.67% |
| 2024-10-09 | 10.87 | 11.45 | 10.21 | 10.43 | 10.43 | qfq | 16,308,335 | 178,293,027 | -6.37% |
| 2024-10-08 | 11.65 | 11.65 | 10.25 | 11.14 | 11.14 | qfq | 18,576,019 | 204,496,786 | 13.79% |
| 2024-09-30 | 8.82 | 9.90 | 8.65 | 9.79 | 9.79 | qfq | 13,996,734 | 129,792,334 | 15.72% |
| 2024-09-27 | 8.25 | 8.55 | 8.15 | 8.46 | 8.46 | qfq | 4,672,602 | 38,966,533 | 3.30% |
| 2024-09-26 | 7.83 | 8.20 | 7.83 | 8.19 | 8.19 | qfq | 4,164,497 | 33,577,911 | 4.46% |
| 2024-09-25 | 7.84 | 7.99 | 7.76 | 7.84 | 7.84 | qfq | 3,443,611 | 27,144,669 | 0.77% |
| 2024-09-24 | 7.52 | 7.79 | 7.47 | 7.78 | 7.78 | qfq | 2,981,272 | 22,855,159 | 4.01% |
| 2024-09-23 | 7.38 | 7.50 | 7.35 | 7.48 | 7.48 | qfq | 1,052,241 | 7,829,055 | 1.08% |
| 2024-09-20 | 7.50 | 7.52 | 7.40 | 7.40 | 7.40 | qfq | 1,124,422 | 8,367,833 | -1.33% |
| 2024-09-19 | 7.43 | 7.52 | 7.31 | 7.50 | 7.50 | qfq | 1,397,194 | 10,423,588 | 2.04% |
| 2024-09-18 | 7.30 | 7.39 | 7.18 | 7.35 | 7.35 | qfq | 1,013,279 | 7,397,939 | 0.96% |
| 2024-09-13 | 7.45 | 7.47 | 7.28 | 7.28 | 7.28 | qfq | 1,330,202 | 9,751,695 | -1.75% |
| 2024-09-12 | 7.47 | 7.53 | 7.41 | 7.41 | 7.41 | qfq | 1,489,437 | 11,139,362 | 0.54% |
| 2024-09-11 | 7.41 | 7.44 | 7.32 | 7.37 | 7.37 | qfq | 1,110,689 | 8,189,645 | -0.54% |
| 2024-09-10 | 7.27 | 7.45 | 7.21 | 7.41 | 7.41 | qfq | 1,850,628 | 13,543,420 | 2.35% |
| 2024-09-09 | 7.33 | 7.33 | 7.17 | 7.24 | 7.24 | qfq | 1,357,201 | 9,808,382 | -0.55% |
| 2024-09-06 | 7.40 | 7.43 | 7.25 | 7.28 | 7.28 | qfq | 1,389,667 | 10,144,467 | -1.62% |
| 2024-09-05 | 7.46 | 7.52 | 7.36 | 7.40 | 7.40 | qfq | 1,521,843 | 11,303,328 | -0.27% |
| 2024-09-04 | 7.53 | 7.53 | 7.38 | 7.42 | 7.42 | qfq | 1,950,776 | 14,543,388 | -2.11% |
| 2024-09-03 | 7.53 | 7.68 | 7.49 | 7.58 | 7.58 | qfq | 1,849,909 | 14,015,690 | 0.80% |
| 2024-09-02 | 7.83 | 7.86 | 7.52 | 7.52 | 7.52 | qfq | 2,961,886 | 22,652,227 | -4.33% |
| 2024-08-30 | 7.77 | 7.97 | 7.60 | 7.86 | 7.86 | qfq | 4,641,864 | 36,447,956 | 1.81% |
| 2024-08-29 | 7.46 | 7.81 | 7.42 | 7.72 | 7.72 | qfq | 3,293,939 | 25,242,152 | 3.21% |
| 2024-08-28 | 7.35 | 7.61 | 7.31 | 7.48 | 7.48 | qfq | 1,683,599 | 12,594,527 | 1.77% |
| 2024-08-27 | 7.43 | 7.55 | 7.32 | 7.35 | 7.35 | qfq | 1,742,143 | 12,909,095 | -1.21% |
| 2024-08-26 | 7.35 | 7.57 | 7.35 | 7.44 | 7.44 | qfq | 2,185,967 | 16,361,975 | 1.78% |
| 2024-08-23 | 7.34 | 7.38 | 7.22 | 7.31 | 7.31 | qfq | 1,493,317 | 10,883,907 | -0.54% |
| 2024-08-22 | 7.62 | 7.65 | 7.30 | 7.35 | 7.35 | qfq | 2,620,353 | 19,526,891 | -3.67% |
| 2024-08-21 | 7.61 | 7.77 | 7.51 | 7.63 | 7.63 | qfq | 2,329,737 | 17,818,124 | 0.66% |
| 2024-08-20 | 7.64 | 7.64 | 7.45 | 7.58 | 7.58 | qfq | 2,707,799 | 20,421,906 | -0.79% |
| 2024-08-19 | 7.66 | 7.85 | 7.62 | 7.64 | 7.64 | qfq | 2,682,576 | 20,802,942 | -0.13% |
| 2024-08-16 | 7.62 | 7.87 | 7.56 | 7.65 | 7.65 | qfq | 2,762,071 | 21,315,414 | 0.53% |
| 2024-08-15 | 7.46 | 7.66 | 7.42 | 7.61 | 7.61 | qfq | 2,524,504 | 19,143,874 | 1.74% |
| 2024-08-14 | 7.61 | 7.61 | 7.46 | 7.48 | 7.48 | qfq | 1,138,955 | 8,557,531 | -1.06% |
| 2024-08-13 | 7.53 | 7.59 | 7.45 | 7.56 | 7.56 | qfq | 1,127,447 | 8,487,931 | 0.40% |
| 2024-08-12 | 7.56 | 7.60 | 7.48 | 7.53 | 7.53 | qfq | 1,157,640 | 8,706,428 | -0.79% |
| 2024-08-09 | 7.65 | 7.72 | 7.58 | 7.59 | 7.59 | qfq | 1,765,914 | 13,488,739 | -0.78% |
| 2024-08-08 | 7.61 | 7.73 | 7.49 | 7.65 | 7.65 | qfq | 2,239,355 | 17,009,215 | 0.00% |
| 2024-08-07 | 7.75 | 7.80 | 7.61 | 7.65 | 7.65 | qfq | 2,470,567 | 19,013,247 | -0.52% |
| 2024-08-06 | 7.65 | 7.80 | 7.59 | 7.69 | 7.69 | qfq | 2,844,697 | 21,842,608 | 1.45% |
| 2024-08-05 | 7.65 | 7.86 | 7.55 | 7.58 | 7.58 | qfq | 4,701,698 | 36,175,695 | -2.19% |
| 2024-08-02 | 7.80 | 8.16 | 7.72 | 7.75 | 7.75 | qfq | 7,018,666 | 55,609,041 | -2.15% |
| 2024-08-01 | 8.19 | 8.47 | 7.92 | 7.92 | 7.92 | qfq | 11,610,205 | 94,814,489 | 5.18% |
| 2024-07-31 | 7.15 | 7.56 | 7.10 | 7.53 | 7.53 | qfq | 3,603,360 | 26,682,678 | 5.46% |
| 2024-07-30 | 7.10 | 7.23 | 7.04 | 7.14 | 7.14 | qfq | 1,373,829 | 9,805,795 | 0.56% |
| 2024-07-29 | 7.24 | 7.24 | 7.03 | 7.10 | 7.10 | qfq | 1,253,716 | 8,886,477 | -0.70% |
| 2024-07-26 | 7.09 | 7.22 | 7.06 | 7.15 | 7.15 | qfq | 2,373,461 | 16,981,121 | 1.85% |
| 2024-07-25 | 6.86 | 7.13 | 6.80 | 7.02 | 7.02 | qfq | 2,102,574 | 14,692,487 | 2.33% |
| 2024-07-24 | 7.02 | 7.09 | 6.86 | 6.86 | 6.86 | qfq | 2,336,799 | 16,236,477 | -2.97% |
| 2024-07-23 | 7.29 | 7.33 | 7.05 | 7.07 | 7.07 | qfq | 2,088,582 | 14,936,361 | -2.88% |
| 2024-07-22 | 7.31 | 7.38 | 7.21 | 7.28 | 7.28 | qfq | 1,545,076 | 11,241,945 | -0.55% |
| 2024-07-19 | 7.13 | 7.40 | 7.13 | 7.32 | 7.32 | qfq | 1,353,633 | 9,889,214 | 0.97% |
| 2024-07-18 | 7.23 | 7.29 | 7.07 | 7.25 | 7.25 | qfq | 1,760,693 | 12,648,858 | -0.55% |
| 2024-07-17 | 7.32 | 7.35 | 7.21 | 7.29 | 7.29 | qfq | 1,321,569 | 9,644,862 | -0.55% |
| 2024-07-16 | 7.34 | 7.36 | 7.17 | 7.33 | 7.33 | qfq | 1,283,616 | 9,331,397 | 1.10% |
| 2024-07-15 | 7.40 | 7.55 | 7.23 | 7.25 | 7.25 | qfq | 1,282,542 | 9,363,446 | -2.16% |
| 2024-07-12 | 7.53 | 7.59 | 7.40 | 7.41 | 7.41 | qfq | 1,368,743 | 10,198,269 | -1.59% |
| 2024-07-11 | 7.41 | 7.55 | 7.30 | 7.53 | 7.53 | qfq | 2,771,540 | 20,718,147 | 3.43% |
| 2024-07-10 | 7.27 | 7.39 | 7.13 | 7.28 | 7.28 | qfq | 1,653,946 | 12,095,834 | 0.00% |
| 2024-07-09 | 7.20 | 7.30 | 6.98 | 7.28 | 7.28 | qfq | 2,514,883 | 18,016,523 | 1.68% |
| 2024-07-08 | 7.34 | 7.36 | 7.14 | 7.16 | 7.16 | qfq | 1,865,081 | 13,493,586 | -2.98% |
| 2024-07-05 | 7.43 | 7.47 | 7.25 | 7.38 | 7.38 | qfq | 1,853,343 | 13,642,373 | -0.54% |
| 2024-07-04 | 7.58 | 7.77 | 7.40 | 7.42 | 7.42 | qfq | 2,725,861 | 20,656,278 | -1.85% |
| 2024-07-03 | 7.63 | 7.77 | 7.54 | 7.56 | 7.56 | qfq | 1,661,493 | 12,655,007 | -1.31% |
| 2024-07-02 | 7.67 | 7.75 | 7.60 | 7.66 | 7.66 | qfq | 1,780,539 | 13,662,551 | 0.00% |
| 2024-07-01 | 7.82 | 7.83 | 7.50 | 7.66 | 7.66 | qfq | 2,588,102 | 19,709,849 | -2.05% |
| 2024-06-28 | 7.69 | 7.96 | 7.62 | 7.82 | 7.82 | qfq | 2,745,255 | 21,562,804 | 1.16% |
| 2024-06-27 | 7.72 | 8.05 | 7.71 | 7.73 | 7.73 | qfq | 3,851,259 | 30,442,285 | -0.90% |
| 2024-06-26 | 7.60 | 7.81 | 7.40 | 7.80 | 7.80 | qfq | 2,508,668 | 19,120,248 | 3.72% |
| 2024-06-25 | 7.45 | 7.70 | 7.45 | 7.52 | 7.52 | qfq | 2,161,782 | 16,427,603 | 0.53% |
| 2024-06-24 | 7.80 | 7.80 | 7.45 | 7.48 | 7.48 | qfq | 3,059,792 | 23,237,957 | -4.83% |
| 2024-06-21 | 8.01 | 8.01 | 7.79 | 7.86 | 7.86 | qfq | 2,307,803 | 18,177,076 | -2.00% |
| 2024-06-20 | 8.07 | 8.15 | 7.98 | 8.02 | 8.02 | qfq | 4,118,841 | 33,193,627 | 0.50% |
| 2024-06-19 | 8.18 | 8.18 | 7.98 | 7.98 | 7.98 | qfq | 2,310,803 | 18,590,122 | -1.97% |
| 2024-06-18 | 8.06 | 8.15 | 7.96 | 8.14 | 8.14 | qfq | 3,126,814 | 25,278,540 | 1.88% |
| 2024-06-17 | 7.98 | 8.04 | 7.90 | 7.99 | 7.99 | qfq | 1,636,514 | 13,086,262 | -0.13% |
| 2024-06-14 | 8.21 | 8.25 | 7.96 | 8.00 | 8.00 | qfq | 3,736,820 | 30,047,788 | -2.20% |
| 2024-06-13 | 7.99 | 8.31 | 7.95 | 8.18 | 8.18 | qfq | 4,930,069 | 40,287,941 | 2.12% |
| 2024-06-12 | 8.04 | 8.20 | 7.96 | 8.01 | 8.01 | qfq | 2,272,685 | 18,370,386 | 0.00% |
| 2024-06-11 | 7.80 | 8.03 | 7.60 | 8.01 | 8.01 | qfq | 2,360,326 | 18,469,485 | 2.56% |
| 2024-06-07 | 7.69 | 7.88 | 7.68 | 7.81 | 7.81 | qfq | 2,102,723 | 16,384,784 | 2.76% |
| 2024-06-06 | 7.99 | 8.07 | 7.49 | 7.60 | 7.60 | qfq | 4,064,582 | 31,231,711 | -4.52% |
| 2024-06-05 | 8.03 | 8.20 | 7.94 | 7.96 | 7.96 | qfq | 2,259,887 | 18,182,686 | -1.12% |
| 2024-06-04 | 8.25 | 8.28 | 7.89 | 8.05 | 8.05 | qfq | 4,581,836 | 36,696,243 | -3.36% |
| 2024-06-03 | 8.56 | 8.77 | 8.20 | 8.33 | 8.33 | qfq | 3,988,328 | 33,784,622 | -2.23% |
| 2024-05-31 | 8.29 | 8.77 | 8.22 | 8.52 | 8.52 | qfq | 5,290,140 | 45,042,845 | 2.65% |
| 2024-05-30 | 8.14 | 8.68 | 8.01 | 8.30 | 8.30 | qfq | 3,802,505 | 31,592,564 | 1.97% |
| 2024-05-29 | 8.03 | 8.22 | 8.02 | 8.14 | 8.14 | qfq | 1,391,754 | 11,343,712 | 0.62% |
| 2024-05-28 | 8.18 | 8.28 | 8.03 | 8.09 | 8.09 | qfq | 1,386,117 | 11,262,924 | -1.34% |
| 2024-05-27 | 8.17 | 8.21 | 7.99 | 8.20 | 8.20 | qfq | 2,282,058 | 18,474,940 | 0.37% |
| 2024-05-24 | 8.33 | 8.40 | 8.10 | 8.17 | 8.17 | qfq | 1,980,894 | 16,287,048 | -2.04% |
| 2024-05-23 | 8.54 | 8.56 | 8.29 | 8.34 | 8.34 | qfq | 2,307,730 | 19,397,949 | -2.57% |
| 2024-05-22 | 8.49 | 8.63 | 8.41 | 8.56 | 8.56 | qfq | 1,855,604 | 15,883,879 | 0.94% |
| 2024-05-21 | 8.60 | 8.64 | 8.45 | 8.48 | 8.48 | qfq | 1,904,015 | 16,215,019 | -1.74% |
| 2024-05-20 | 8.73 | 8.82 | 8.61 | 8.63 | 8.63 | qfq | 2,170,789 | 18,909,496 | -0.58% |
| 2024-05-17 | 8.59 | 8.69 | 8.51 | 8.68 | 8.68 | qfq | 1,515,363 | 13,071,069 | 1.52% |
| 2024-05-16 | 8.46 | 8.65 | 8.45 | 8.55 | 8.55 | qfq | 1,833,133 | 15,695,723 | 0.94% |
| 2024-05-15 | 8.43 | 8.56 | 8.30 | 8.47 | 8.47 | qfq | 1,878,753 | 15,898,822 | 0.47% |
| 2024-05-14 | 8.53 | 8.70 | 8.38 | 8.43 | 8.43 | qfq | 3,126,805 | 26,595,472 | -0.24% |
| 2024-05-13 | 8.76 | 8.77 | 8.38 | 8.45 | 8.45 | qfq | 3,495,878 | 29,770,090 | -3.65% |
| 2024-05-10 | 9.15 | 9.15 | 8.75 | 8.77 | 8.77 | qfq | 3,381,843 | 29,925,384 | -3.31% |
| 2024-05-09 | 8.95 | 9.16 | 8.95 | 9.07 | 9.07 | qfq | 2,120,132 | 19,287,839 | 1.11% |
| 2024-05-08 | 9.20 | 9.22 | 8.94 | 8.97 | 8.97 | qfq | 3,129,184 | 28,330,603 | -2.50% |
| 2024-05-07 | 9.19 | 9.32 | 9.11 | 9.20 | 9.20 | qfq | 2,935,374 | 27,062,718 | 0.33% |
| 2024-05-06 | 9.25 | 9.35 | 9.12 | 9.17 | 9.17 | qfq | 4,364,796 | 40,191,703 | -0.11% |
| 2024-04-30 | 9.70 | 9.71 | 9.10 | 9.18 | 9.18 | qfq | 6,588,396 | 61,101,186 | -5.75% |
| 2024-04-29 | 9.38 | 9.80 | 9.35 | 9.74 | 9.74 | qfq | 3,599,932 | 34,622,428 | 4.96% |
| 2024-04-26 | 9.11 | 9.28 | 9.02 | 9.28 | 9.28 | qfq | 2,266,706 | 20,871,277 | 1.87% |
| 2024-04-25 | 8.92 | 9.12 | 8.88 | 9.11 | 9.11 | qfq | 2,523,650 | 22,875,024 | 1.22% |
| 2024-04-24 | 8.85 | 9.02 | 8.77 | 9.00 | 9.00 | qfq | 2,081,544 | 18,595,838 | 2.62% |
| 2024-04-23 | 8.54 | 8.85 | 8.54 | 8.77 | 8.77 | qfq | 2,774,552 | 24,186,710 | 2.81% |
| 2024-04-22 | 8.68 | 8.79 | 8.34 | 8.53 | 8.53 | qfq | 2,706,429 | 23,110,912 | -0.81% |
| 2024-04-19 | 8.67 | 8.73 | 8.50 | 8.60 | 8.60 | qfq | 3,010,772 | 25,808,508 | -1.49% |
| 2024-04-18 | 8.67 | 9.02 | 8.60 | 8.73 | 8.73 | qfq | 2,815,067 | 24,728,952 | -1.24% |
| 2024-04-17 | 8.20 | 8.87 | 8.19 | 8.84 | 8.84 | qfq | 4,568,441 | 39,478,149 | 10.09% |
| 2024-04-16 | 8.92 | 8.92 | 8.00 | 8.03 | 8.03 | qfq | 5,743,135 | 47,600,089 | -9.78% |
| 2024-04-15 | 9.36 | 9.46 | 8.73 | 8.90 | 8.90 | qfq | 5,276,122 | 48,060,383 | -5.32% |
| 2024-04-12 | 9.60 | 9.68 | 9.39 | 9.40 | 9.40 | qfq | 2,053,325 | 19,546,320 | -1.67% |
| 2024-04-11 | 9.55 | 9.72 | 9.42 | 9.56 | 9.56 | qfq | 2,190,715 | 21,015,835 | 0.10% |
| 2024-04-10 | 9.91 | 9.99 | 9.49 | 9.55 | 9.55 | qfq | 3,186,919 | 30,804,534 | -3.73% |
| 2024-04-09 | 9.81 | 9.97 | 9.79 | 9.92 | 9.92 | qfq | 3,018,384 | 29,910,593 | 1.33% |
| 2024-04-08 | 9.99 | 10.15 | 9.79 | 9.79 | 9.79 | qfq | 3,122,428 | 30,970,674 | -3.17% |
| 2024-04-03 | 10.26 | 10.26 | 10.05 | 10.11 | 10.11 | qfq | 1,965,707 | 19,933,382 | -1.17% |
| 2024-04-02 | 10.35 | 10.40 | 10.11 | 10.23 | 10.23 | qfq | 2,977,802 | 30,460,805 | -1.16% |
| 2024-04-01 | 10.41 | 10.52 | 10.23 | 10.35 | 10.35 | qfq | 3,984,900 | 41,244,939 | 0.19% |
| 2024-03-29 | 10.07 | 10.36 | 9.91 | 10.33 | 10.33 | qfq | 4,235,649 | 42,838,985 | 2.58% |
| 2024-03-28 | 9.65 | 10.14 | 9.59 | 10.07 | 10.07 | qfq | 5,086,742 | 50,294,724 | 4.79% |
| 2024-03-27 | 10.18 | 10.18 | 9.56 | 9.61 | 9.61 | qfq | 5,553,547 | 54,638,133 | -5.69% |
| 2024-03-26 | 10.10 | 10.33 | 10.00 | 10.19 | 10.19 | qfq | 5,511,559 | 55,980,971 | 0.59% |
| 2024-03-25 | 10.45 | 10.49 | 10.09 | 10.13 | 10.13 | qfq | 6,175,972 | 63,566,799 | -4.25% |
| 2024-03-22 | 10.49 | 10.68 | 10.29 | 10.58 | 10.58 | qfq | 6,003,793 | 62,564,360 | 0.38% |
| 2024-03-21 | 10.60 | 10.87 | 10.33 | 10.54 | 10.54 | qfq | 7,367,433 | 77,840,704 | 0.76% |
| 2024-03-20 | 10.06 | 10.66 | 9.99 | 10.46 | 10.46 | qfq | 9,489,363 | 97,967,726 | 5.66% |
| 2024-03-19 | 9.96 | 10.06 | 9.90 | 9.90 | 9.90 | qfq | 4,834,435 | 48,153,726 | -1.59% |
| 2024-03-18 | 10.08 | 10.10 | 9.83 | 10.06 | 10.06 | qfq | 6,136,528 | 61,293,766 | 2.44% |
| 2024-03-15 | 9.65 | 9.88 | 9.54 | 9.82 | 9.82 | qfq | 6,906,280 | 67,436,480 | 2.29% |
| 2024-03-14 | 9.69 | 9.95 | 9.50 | 9.60 | 9.60 | qfq | 4,956,982 | 48,079,354 | -0.93% |
| 2024-03-13 | 9.76 | 9.82 | 9.58 | 9.69 | 9.69 | qfq | 4,340,165 | 42,155,679 | -0.10% |
| 2024-03-12 | 9.62 | 9.80 | 9.50 | 9.70 | 9.70 | qfq | 5,910,956 | 57,089,531 | 1.57% |
| 2024-03-11 | 9.62 | 9.64 | 9.38 | 9.55 | 9.55 | qfq | 6,907,567 | 65,567,858 | -1.95% |
| 2024-03-08 | 9.40 | 9.80 | 9.25 | 9.74 | 9.74 | qfq | 6,750,090 | 63,876,276 | 2.85% |
| 2024-03-07 | 9.54 | 9.84 | 9.45 | 9.47 | 9.47 | qfq | 10,260,011 | 99,272,151 | 0.85% |
| 2024-03-06 | 9.33 | 9.53 | 9.20 | 9.39 | 9.39 | qfq | 6,139,203 | 57,507,345 | 1.51% |
| 2024-03-05 | 9.25 | 9.37 | 9.10 | 9.25 | 9.25 | qfq | 6,017,662 | 55,538,250 | -0.75% |
| 2024-03-04 | 9.27 | 9.41 | 9.15 | 9.32 | 9.32 | qfq | 7,003,512 | 64,963,273 | -0.11% |
| 2024-03-01 | 9.20 | 9.35 | 9.12 | 9.33 | 9.33 | qfq | 6,557,039 | 60,505,060 | 2.30% |
| 2024-02-29 | 8.52 | 9.14 | 8.43 | 9.12 | 9.12 | qfq | 7,667,645 | 67,982,597 | 6.54% |
| 2024-02-28 | 9.45 | 9.54 | 8.53 | 8.56 | 8.56 | qfq | 11,082,941 | 101,034,932 | -8.94% |
| 2024-02-27 | 9.26 | 9.49 | 9.14 | 9.40 | 9.40 | qfq | 8,342,411 | 77,849,795 | 0.97% |
| 2024-02-26 | 9.47 | 9.60 | 9.10 | 9.31 | 9.31 | qfq | 11,942,862 | 111,753,093 | 6.28% |
| 2024-02-23 | 8.46 | 8.83 | 8.35 | 8.76 | 8.76 | qfq | 6,861,247 | 58,732,486 | 4.78% |
| 2024-02-22 | 8.08 | 8.36 | 8.08 | 8.36 | 8.36 | qfq | 3,944,494 | 32,609,837 | 2.96% |
| 2024-02-21 | 8.06 | 8.43 | 8.01 | 8.12 | 8.12 | qfq | 5,137,559 | 42,442,013 | -0.73% |
| 2024-02-20 | 8.15 | 8.22 | 7.91 | 8.18 | 8.18 | qfq | 5,118,705 | 41,298,511 | 0.37% |
| 2024-02-19 | 7.80 | 8.19 | 7.69 | 8.15 | 8.15 | qfq | 9,593,779 | 76,802,471 | 5.98% |
| 2024-02-08 | 6.98 | 7.73 | 6.98 | 7.69 | 7.69 | qfq | 9,066,909 | 66,773,816 | 10.17% |
| 2024-02-07 | 7.15 | 7.42 | 6.78 | 6.98 | 6.98 | qfq | 9,726,016 | 68,839,362 | -1.83% |
| 2024-02-06 | 6.45 | 7.29 | 6.24 | 7.11 | 7.11 | qfq | 7,769,770 | 52,437,414 | 8.55% |
| 2024-02-05 | 7.42 | 7.42 | 6.26 | 6.55 | 6.55 | qfq | 9,155,638 | 61,470,422 | -11.73% |
| 2024-02-02 | 7.85 | 8.03 | 7.15 | 7.42 | 7.42 | qfq | 6,095,093 | 46,266,999 | -4.99% |
| 2024-02-01 | 7.95 | 8.07 | 7.68 | 7.81 | 7.81 | qfq | 5,158,628 | 40,692,288 | -1.26% |
| 2024-01-31 | 8.33 | 8.52 | 7.90 | 7.91 | 7.91 | qfq | 4,907,507 | 39,911,241 | -5.72% |
| 2024-01-30 | 8.68 | 8.86 | 8.36 | 8.39 | 8.39 | qfq | 3,181,886 | 27,310,264 | -3.12% |
| 2024-01-29 | 9.06 | 9.29 | 8.66 | 8.66 | 8.66 | qfq | 4,545,151 | 40,270,432 | -4.42% |
| 2024-01-26 | 9.16 | 9.31 | 9.02 | 9.06 | 9.06 | qfq | 3,903,508 | 35,788,013 | -1.09% |
| 2024-01-25 | 8.77 | 9.22 | 8.68 | 9.16 | 9.16 | qfq | 4,912,019 | 44,159,492 | 3.85% |
| 2024-01-24 | 8.80 | 9.00 | 8.44 | 8.82 | 8.82 | qfq | 4,810,011 | 41,768,949 | 0.68% |
| 2024-01-23 | 8.68 | 8.86 | 8.54 | 8.76 | 8.76 | qfq | 6,017,000 | 52,448,298 | 0.11% |
| 2024-01-22 | 9.25 | 9.39 | 8.66 | 8.75 | 8.75 | qfq | 5,815,596 | 52,424,475 | -5.91% |
| 2024-01-19 | 9.55 | 9.59 | 9.28 | 9.30 | 9.30 | qfq | 3,904,569 | 36,693,537 | -3.43% |
| 2024-01-18 | 9.77 | 9.88 | 9.31 | 9.63 | 9.63 | qfq | 7,029,624 | 66,973,762 | -2.63% |
| 2024-01-17 | 10.09 | 10.12 | 9.89 | 9.89 | 9.89 | qfq | 3,915,949 | 38,952,963 | -1.98% |
| 2024-01-16 | 10.23 | 10.38 | 9.91 | 10.09 | 10.09 | qfq | 5,081,887 | 51,188,201 | -1.75% |
| 2024-01-15 | 10.38 | 10.38 | 10.12 | 10.27 | 10.27 | qfq | 4,444,532 | 45,592,816 | -1.25% |
| 2024-01-12 | 10.65 | 10.70 | 10.35 | 10.40 | 10.40 | qfq | 5,525,768 | 57,921,094 | -3.26% |
| 2024-01-11 | 10.47 | 10.78 | 10.35 | 10.75 | 10.75 | qfq | 6,706,974 | 70,694,911 | 2.67% |
| 2024-01-10 | 10.67 | 10.78 | 10.36 | 10.47 | 10.47 | qfq | 4,825,884 | 50,840,302 | -2.42% |
| 2024-01-09 | 10.36 | 11.05 | 10.35 | 10.73 | 10.73 | qfq | 6,988,548 | 75,310,783 | 3.87% |
| 2024-01-08 | 10.91 | 10.91 | 10.29 | 10.33 | 10.33 | qfq | 4,894,858 | 51,093,771 | -5.14% |
| 2024-01-05 | 11.19 | 11.22 | 10.83 | 10.89 | 10.89 | qfq | 4,099,545 | 45,041,325 | -1.80% |
| 2024-01-04 | 11.07 | 11.12 | 10.84 | 11.09 | 11.09 | qfq | 4,470,075 | 49,173,717 | 0.18% |
| 2024-01-03 | 11.15 | 11.28 | 10.93 | 11.07 | 11.07 | qfq | 5,503,152 | 60,925,178 | -1.42% |
| 2024-01-02 | 11.40 | 11.45 | 11.17 | 11.23 | 11.23 | qfq | 5,979,160 | 67,447,459 | -2.01% |
| 2023-12-29 | 10.69 | 11.47 | 10.59 | 11.46 | 11.46 | qfq | 10,512,753 | 117,811,659 | 7.10% |
| 2023-12-28 | 10.29 | 10.72 | 10.21 | 10.70 | 10.70 | qfq | 4,822,379 | 50,954,219 | 4.39% |
| 2023-12-27 | 10.15 | 10.33 | 10.08 | 10.25 | 10.25 | qfq | 2,699,346 | 27,596,207 | 0.39% |
| 2023-12-26 | 10.55 | 10.61 | 10.15 | 10.21 | 10.21 | qfq | 3,853,380 | 39,668,084 | -3.04% |
| 2023-12-25 | 10.41 | 10.66 | 10.34 | 10.53 | 10.53 | qfq | 3,598,436 | 37,865,338 | 0.38% |
| 2023-12-22 | 10.63 | 10.87 | 10.41 | 10.49 | 10.49 | qfq | 5,733,339 | 60,981,650 | -2.33% |
| 2023-12-21 | 10.88 | 10.95 | 10.48 | 10.74 | 10.74 | qfq | 7,899,700 | 84,417,648 | -2.19% |
| 2023-12-20 | 10.99 | 11.42 | 10.96 | 10.98 | 10.98 | qfq | 6,685,492 | 74,570,483 | 0.09% |
| 2023-12-19 | 10.67 | 11.05 | 10.60 | 10.97 | 10.97 | qfq | 5,841,569 | 63,406,556 | 2.43% |
| 2023-12-18 | 10.97 | 11.08 | 10.64 | 10.71 | 10.71 | qfq | 5,847,610 | 63,180,792 | -2.64% |
| 2023-12-15 | 11.35 | 11.41 | 10.78 | 11.00 | 11.00 | qfq | 7,542,029 | 82,902,428 | -2.91% |
| 2023-12-14 | 11.42 | 11.87 | 11.26 | 11.33 | 11.33 | qfq | 12,665,567 | 145,464,485 | -1.90% |
| 2023-12-13 | 10.95 | 12.14 | 10.89 | 11.55 | 11.55 | qfq | 12,578,891 | 144,859,315 | 5.87% |
| 2023-12-12 | 10.97 | 11.03 | 10.85 | 10.91 | 10.91 | qfq | 3,642,763 | 39,836,249 | -0.37% |
| 2023-12-11 | 10.73 | 11.04 | 10.65 | 10.95 | 10.95 | qfq | 4,935,107 | 53,734,024 | 1.67% |
| 2023-12-08 | 10.85 | 11.07 | 10.74 | 10.77 | 10.77 | qfq | 4,860,576 | 52,989,941 | 0.37% |
| 2023-12-07 | 10.68 | 10.83 | 10.61 | 10.73 | 10.73 | qfq | 4,227,126 | 45,304,740 | 0.66% |
| 2023-12-06 | 10.74 | 10.83 | 10.60 | 10.66 | 10.66 | qfq | 3,472,253 | 37,203,283 | 0.00% |
| 2023-12-05 | 11.05 | 11.07 | 10.66 | 10.66 | 10.66 | qfq | 4,307,065 | 46,486,262 | -3.70% |
| 2023-12-04 | 11.19 | 11.21 | 10.95 | 11.07 | 11.07 | qfq | 4,448,104 | 49,187,078 | -1.07% |
| 2023-12-01 | 11.14 | 11.26 | 10.85 | 11.19 | 11.19 | qfq | 4,674,248 | 51,540,224 | 0.36% |
| 2023-11-30 | 11.25 | 11.53 | 10.91 | 11.15 | 11.15 | qfq | 5,538,445 | 61,977,584 | -0.89% |
| 2023-11-29 | 11.14 | 11.49 | 11.14 | 11.25 | 11.25 | qfq | 5,502,690 | 62,343,491 | 0.90% |
| 2023-11-28 | 10.84 | 11.31 | 10.78 | 11.15 | 11.15 | qfq | 6,292,859 | 69,939,428 | 3.05% |
| 2023-11-27 | 10.81 | 10.91 | 10.69 | 10.82 | 10.82 | qfq | 5,260,499 | 56,748,560 | 0.00% |
| 2023-11-24 | 11.30 | 11.31 | 10.80 | 10.82 | 10.82 | qfq | 4,712,973 | 51,744,669 | -4.42% |
| 2023-11-23 | 11.18 | 11.36 | 11.05 | 11.32 | 11.32 | qfq | 3,503,587 | 39,342,805 | 0.98% |
| 2023-11-22 | 11.39 | 11.49 | 11.16 | 11.21 | 11.21 | qfq | 4,298,150 | 48,598,584 | -1.92% |
| 2023-11-21 | 11.73 | 11.79 | 11.37 | 11.43 | 11.43 | qfq | 5,945,725 | 68,641,120 | -2.56% |
| 2023-11-20 | 11.25 | 11.79 | 11.20 | 11.73 | 11.73 | qfq | 7,235,889 | 83,672,909 | 4.73% |
| 2023-11-17 | 11.07 | 11.23 | 11.02 | 11.20 | 11.20 | qfq | 2,716,503 | 30,288,726 | 0.99% |
| 2023-11-16 | 11.40 | 11.40 | 11.08 | 11.09 | 11.09 | qfq | 3,954,715 | 44,323,056 | -2.63% |
| 2023-11-15 | 11.21 | 11.58 | 11.18 | 11.39 | 11.39 | qfq | 7,331,273 | 83,308,010 | 2.15% |
| 2023-11-14 | 10.98 | 11.16 | 10.87 | 11.15 | 11.15 | qfq | 5,252,727 | 58,135,859 | 2.01% |
| 2023-11-13 | 10.90 | 11.04 | 10.85 | 10.93 | 10.93 | qfq | 3,378,989 | 37,013,280 | 0.28% |
| 2023-11-10 | 10.96 | 11.04 | 10.84 | 10.90 | 10.90 | qfq | 3,817,299 | 41,692,098 | -0.37% |
| 2023-11-09 | 11.09 | 11.20 | 10.93 | 10.94 | 10.94 | qfq | 3,810,292 | 42,098,234 | -0.91% |
| 2023-11-08 | 11.05 | 11.22 | 10.97 | 11.04 | 11.04 | qfq | 4,071,175 | 45,017,583 | -0.63% |
| 2023-11-07 | 11.06 | 11.19 | 10.95 | 11.11 | 11.11 | qfq | 4,274,659 | 47,506,913 | 0.45% |
| 2023-11-06 | 10.81 | 11.08 | 10.81 | 11.06 | 11.06 | qfq | 6,511,852 | 71,521,279 | 2.22% |
| 2023-11-03 | 10.97 | 11.09 | 10.65 | 10.82 | 10.82 | qfq | 10,139,951 | 110,663,401 | 4.04% |
| 2023-11-02 | 10.51 | 10.64 | 10.29 | 10.40 | 10.40 | qfq | 3,523,853 | 36,894,038 | -1.23% |
| 2023-11-01 | 10.70 | 10.82 | 10.50 | 10.53 | 10.53 | qfq | 3,846,013 | 40,852,041 | -1.77% |
| 2023-10-31 | 10.50 | 11.04 | 10.45 | 10.72 | 10.72 | qfq | 10,242,875 | 110,471,718 | 2.78% |
| 2023-10-30 | 10.19 | 10.50 | 10.13 | 10.43 | 10.43 | qfq | 5,154,622 | 53,352,494 | 1.96% |
| 2023-10-27 | 10.20 | 10.29 | 9.86 | 10.23 | 10.23 | qfq | 4,657,637 | 46,937,937 | 0.29% |
| 2023-10-26 | 9.91 | 10.23 | 9.91 | 10.20 | 10.20 | qfq | 4,903,516 | 49,522,658 | 1.59% |
| 2023-10-25 | 9.99 | 10.27 | 9.78 | 10.04 | 10.04 | qfq | 6,272,750 | 63,006,603 | 1.83% |
| 2023-10-24 | 9.73 | 9.99 | 9.59 | 9.86 | 9.86 | qfq | 4,150,227 | 40,874,638 | 2.18% |
| 2023-10-23 | 9.85 | 9.90 | 9.61 | 9.65 | 9.65 | qfq | 4,162,850 | 40,483,682 | -2.53% |
| 2023-10-20 | 9.87 | 10.12 | 9.86 | 9.90 | 9.90 | qfq | 3,773,746 | 37,508,430 | 0.00% |
| 2023-10-19 | 9.90 | 10.17 | 9.86 | 9.90 | 9.90 | qfq | 3,836,598 | 38,465,551 | -0.10% |
| 2023-10-18 | 10.12 | 10.12 | 9.88 | 9.91 | 9.91 | qfq | 2,383,781 | 23,689,860 | -1.88% |
| 2023-10-17 | 10.22 | 10.23 | 9.96 | 10.10 | 10.10 | qfq | 3,363,301 | 33,751,375 | -0.88% |
| 2023-10-16 | 10.25 | 10.42 | 10.10 | 10.19 | 10.19 | qfq | 3,397,097 | 34,628,862 | -0.68% |
| 2023-10-13 | 10.55 | 10.55 | 10.26 | 10.26 | 10.26 | qfq | 3,011,127 | 31,169,929 | -2.19% |
| 2023-10-12 | 10.59 | 10.64 | 10.38 | 10.49 | 10.49 | qfq | 3,917,437 | 41,142,892 | -1.59% |
| 2023-10-11 | 10.45 | 10.78 | 10.23 | 10.66 | 10.66 | qfq | 4,782,935 | 50,439,135 | 1.62% |
| 2023-10-10 | 10.68 | 10.73 | 10.43 | 10.49 | 10.49 | qfq | 3,810,171 | 40,125,891 | -1.78% |
| 2023-10-09 | 10.80 | 10.88 | 10.52 | 10.68 | 10.68 | qfq | 4,416,584 | 47,042,681 | -1.11% |
| 2023-09-28 | 10.81 | 10.98 | 10.73 | 10.80 | 10.80 | qfq | 4,025,926 | 43,553,820 | -0.92% |
| 2023-09-27 | 10.90 | 11.08 | 10.78 | 10.90 | 10.90 | qfq | 5,201,711 | 56,714,043 | -0.37% |
| 2023-09-26 | 10.45 | 11.10 | 10.32 | 10.94 | 10.94 | qfq | 10,131,798 | 109,513,309 | 4.69% |
| 2023-09-25 | 10.52 | 10.74 | 10.34 | 10.45 | 10.45 | qfq | 7,160,651 | 75,272,820 | 1.06% |
| 2023-09-22 | 10.14 | 10.34 | 10.02 | 10.34 | 10.34 | qfq | 5,519,025 | 56,213,566 | 3.71% |
| 2023-09-21 | 10.01 | 10.12 | 9.94 | 9.97 | 9.97 | qfq | 3,331,889 | 33,417,234 | -0.50% |
| 2023-09-20 | 10.12 | 10.30 | 9.97 | 10.02 | 10.02 | qfq | 5,278,602 | 53,230,097 | -1.47% |
| 2023-09-19 | 10.54 | 10.58 | 10.15 | 10.17 | 10.17 | qfq | 4,227,884 | 43,447,750 | -3.69% |
| 2023-09-18 | 10.51 | 10.70 | 10.37 | 10.56 | 10.56 | qfq | 3,363,353 | 35,504,139 | 0.57% |
| 2023-09-15 | 10.62 | 10.72 | 10.41 | 10.50 | 10.50 | qfq | 3,257,468 | 34,281,668 | -0.38% |
| 2023-09-14 | 10.84 | 10.84 | 10.44 | 10.54 | 10.54 | qfq | 3,633,837 | 38,482,376 | -1.50% |
| 2023-09-13 | 11.07 | 11.08 | 10.55 | 10.70 | 10.70 | qfq | 5,543,311 | 59,558,486 | -3.60% |
| 2023-09-12 | 11.07 | 11.26 | 10.93 | 11.10 | 11.10 | qfq | 5,887,908 | 65,473,824 | 0.27% |
| 2023-09-11 | 11.11 | 11.17 | 10.82 | 11.07 | 11.07 | qfq | 5,739,659 | 63,118,586 | -0.72% |
| 2023-09-08 | 10.90 | 11.51 | 10.87 | 11.15 | 11.15 | qfq | 8,799,072 | 98,850,382 | 2.11% |
| 2023-09-07 | 11.14 | 11.16 | 10.91 | 10.92 | 10.92 | qfq | 5,155,775 | 56,854,786 | -2.33% |
| 2023-09-06 | 11.10 | 11.20 | 10.96 | 11.18 | 11.18 | qfq | 5,925,413 | 65,653,677 | 0.36% |
| 2023-09-05 | 11.30 | 11.43 | 11.11 | 11.14 | 11.14 | qfq | 5,394,081 | 60,524,505 | -1.85% |
| 2023-09-04 | 11.62 | 11.70 | 11.21 | 11.35 | 11.35 | qfq | 8,562,129 | 97,716,825 | -1.13% |
| 2023-09-01 | 11.54 | 11.64 | 11.29 | 11.48 | 11.48 | qfq | 6,414,594 | 73,400,602 | -0.86% |
| 2023-08-31 | 11.68 | 11.84 | 11.57 | 11.58 | 11.58 | qfq | 8,455,250 | 98,627,955 | -0.86% |
| 2023-08-30 | 11.25 | 11.87 | 11.20 | 11.68 | 11.68 | qfq | 17,693,819 | 205,314,927 | 4.47% |
| 2023-08-29 | 9.69 | 11.47 | 9.69 | 11.18 | 11.18 | qfq | 18,400,960 | 199,975,050 | 14.55% |
| 2023-08-28 | 10.55 | 10.60 | 9.68 | 9.76 | 9.76 | qfq | 7,435,970 | 73,867,203 | 0.83% |
| 2023-08-25 | 10.17 | 10.30 | 9.61 | 9.68 | 9.68 | qfq | 7,938,252 | 77,888,052 | -5.56% |
| 2023-08-24 | 10.46 | 10.56 | 10.07 | 10.25 | 10.25 | qfq | 6,467,469 | 66,403,821 | -2.47% |
| 2023-08-23 | 10.62 | 10.74 | 10.40 | 10.51 | 10.51 | qfq | 5,262,061 | 55,521,188 | -1.87% |
| 2023-08-22 | 10.85 | 10.96 | 10.45 | 10.71 | 10.71 | qfq | 6,605,039 | 70,579,004 | -0.93% |
| 2023-08-21 | 10.68 | 10.98 | 10.61 | 10.81 | 10.81 | qfq | 7,225,891 | 78,191,821 | 0.46% |
| 2023-08-18 | 10.98 | 11.27 | 10.75 | 10.76 | 10.76 | qfq | 10,997,562 | 120,585,225 | -0.65% |
| 2023-08-17 | 9.97 | 10.92 | 9.91 | 10.83 | 10.83 | qfq | 14,438,746 | 152,470,182 | 9.06% |
| 2023-08-16 | 10.10 | 10.61 | 9.90 | 9.93 | 9.93 | qfq | 8,222,138 | 84,728,004 | -2.17% |
| 2023-08-15 | 10.06 | 10.25 | 9.91 | 10.15 | 10.15 | qfq | 5,369,748 | 54,242,272 | 0.79% |
| 2023-08-14 | 9.94 | 10.13 | 9.82 | 10.07 | 10.07 | qfq | 3,388,890 | 33,789,134 | 1.31% |
| 2023-08-11 | 10.21 | 10.28 | 9.91 | 9.94 | 9.94 | qfq | 4,785,950 | 48,186,537 | -2.45% |
| 2023-08-10 | 10.28 | 10.41 | 10.09 | 10.19 | 10.19 | qfq | 3,376,849 | 34,443,352 | -0.88% |
| 2023-08-09 | 10.63 | 10.64 | 10.28 | 10.28 | 10.28 | qfq | 5,298,848 | 54,914,824 | -3.56% |
| 2023-08-08 | 10.50 | 10.85 | 10.42 | 10.66 | 10.66 | qfq | 8,280,717 | 88,475,751 | 0.95% |
| 2023-08-07 | 10.52 | 10.70 | 10.42 | 10.56 | 10.56 | qfq | 6,004,764 | 63,388,658 | -0.09% |
| 2023-08-04 | 10.29 | 10.72 | 10.28 | 10.57 | 10.57 | qfq | 6,502,977 | 68,253,172 | 2.82% |
| 2023-08-03 | 10.51 | 10.65 | 10.28 | 10.28 | 10.28 | qfq | 5,711,179 | 59,428,586 | -2.93% |
| 2023-08-02 | 10.33 | 10.85 | 10.29 | 10.59 | 10.59 | qfq | 10,629,111 | 112,728,405 | 2.82% |
| 2023-08-01 | 10.28 | 10.39 | 10.12 | 10.30 | 10.30 | qfq | 3,105,505 | 31,794,502 | 0.10% |
| 2023-07-31 | 10.21 | 10.40 | 10.14 | 10.29 | 10.29 | qfq | 4,456,058 | 45,774,526 | 0.78% |
| 2023-07-28 | 10.14 | 10.25 | 10.00 | 10.21 | 10.21 | qfq | 3,376,743 | 34,265,227 | 0.69% |
| 2023-07-27 | 10.21 | 10.38 | 10.13 | 10.14 | 10.14 | qfq | 3,234,663 | 33,159,663 | -1.07% |
| 2023-07-26 | 10.50 | 10.51 | 10.11 | 10.25 | 10.25 | qfq | 4,500,042 | 46,203,237 | -2.94% |
| 2023-07-25 | 10.45 | 10.57 | 10.39 | 10.56 | 10.56 | qfq | 4,142,399 | 43,493,761 | 2.03% |
| 2023-07-24 | 10.42 | 10.63 | 10.32 | 10.35 | 10.35 | qfq | 3,605,994 | 37,603,375 | -0.67% |
| 2023-07-21 | 10.71 | 10.71 | 10.42 | 10.42 | 10.42 | qfq | 4,278,946 | 44,978,395 | -1.70% |
| 2023-07-20 | 10.81 | 11.07 | 10.60 | 10.60 | 10.60 | qfq | 6,710,928 | 72,447,718 | -1.58% |
| 2023-07-19 | 10.70 | 10.88 | 10.68 | 10.77 | 10.77 | qfq | 4,303,265 | 46,397,931 | -0.46% |
| 2023-07-18 | 11.00 | 11.24 | 10.80 | 10.82 | 10.82 | qfq | 7,467,304 | 82,006,571 | -1.28% |
| 2023-07-17 | 10.92 | 11.16 | 10.80 | 10.96 | 10.96 | qfq | 6,456,784 | 70,801,632 | -0.18% |