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
元琛科技688659.SH
最近收盘价8.542026-07-17
最近交易日2026-07-17
成交量（股）4,380,578
成交额（元）38,374,532
日线记录727
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 727 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 | 9.18 | 9.22 | 8.38 | 8.54 | 8.54 | qfq | 4,380,578 | 38,374,532 | -6.77% |
| 2026-07-16 | 9.15 | 9.44 | 9.02 | 9.16 | 9.16 | qfq | 3,106,569 | 28,561,936 | -0.54% |
| 2026-07-15 | 9.30 | 9.43 | 9.13 | 9.21 | 9.21 | qfq | 3,611,290 | 33,453,325 | -1.29% |
| 2026-07-14 | 9.20 | 9.40 | 9.03 | 9.33 | 9.33 | qfq | 4,641,122 | 42,908,798 | 0.76% |
| 2026-07-13 | 10.17 | 10.17 | 9.18 | 9.26 | 9.26 | qfq | 6,261,021 | 60,208,815 | -8.50% |
| 2026-07-10 | 10.07 | 10.46 | 9.89 | 10.12 | 10.12 | qfq | 4,294,379 | 43,902,247 | 0.20% |
| 2026-07-09 | 9.84 | 10.10 | 9.78 | 10.10 | 10.10 | qfq | 4,298,271 | 42,736,860 | 1.51% |
| 2026-07-08 | 10.11 | 10.11 | 9.78 | 9.95 | 9.95 | qfq | 4,700,542 | 46,705,021 | -1.58% |
| 2026-07-07 | 9.93 | 10.25 | 9.73 | 10.11 | 10.11 | qfq | 5,441,020 | 54,780,864 | 1.92% |
| 2026-07-06 | 10.24 | 10.30 | 9.89 | 9.92 | 9.92 | qfq | 4,919,279 | 49,358,709 | -3.13% |
| 2026-07-03 | 10.14 | 10.55 | 10.01 | 10.24 | 10.24 | qfq | 6,242,635 | 63,798,258 | 1.19% |
| 2026-07-02 | 10.40 | 10.72 | 10.04 | 10.12 | 10.12 | qfq | 5,424,829 | 56,181,727 | -2.60% |
| 2026-07-01 | 10.40 | 10.62 | 10.18 | 10.39 | 10.39 | qfq | 5,182,195 | 53,669,352 | -0.48% |
| 2026-06-30 | 10.20 | 10.66 | 9.97 | 10.44 | 10.44 | qfq | 5,727,521 | 58,929,504 | 2.05% |
| 2026-06-29 | 10.93 | 10.93 | 9.98 | 10.23 | 10.23 | qfq | 6,660,034 | 68,280,660 | -3.31% |
| 2026-06-26 | 10.88 | 10.89 | 10.40 | 10.58 | 10.58 | qfq | 6,214,603 | 65,942,391 | -3.20% |
| 2026-06-25 | 11.06 | 11.21 | 10.62 | 10.93 | 10.93 | qfq | 5,939,659 | 64,896,758 | -3.79% |
| 2026-06-24 | 11.55 | 11.73 | 10.96 | 11.36 | 11.36 | qfq | 7,169,835 | 80,408,514 | -1.05% |
| 2026-06-23 | 10.60 | 11.80 | 10.60 | 11.48 | 11.48 | qfq | 9,528,564 | 106,970,979 | 6.00% |
| 2026-06-22 | 10.70 | 10.88 | 9.98 | 10.83 | 10.83 | qfq | 9,275,243 | 96,461,045 | 3.04% |
| 2026-06-18 | 10.83 | 10.83 | 10.23 | 10.51 | 10.51 | qfq | 8,144,155 | 85,289,253 | -2.32% |
| 2026-06-17 | 10.37 | 10.97 | 10.17 | 10.76 | 10.76 | qfq | 9,677,902 | 102,838,801 | 3.56% |
| 2026-06-16 | 9.99 | 10.58 | 9.85 | 10.39 | 10.39 | qfq | 8,053,648 | 82,276,730 | 5.91% |
| 2026-06-15 | 9.57 | 10.39 | 9.57 | 9.81 | 9.81 | qfq | 5,485,254 | 54,499,340 | 1.87% |
| 2026-06-12 | 9.77 | 9.79 | 9.38 | 9.63 | 9.63 | qfq | 5,324,429 | 51,281,309 | 1.69% |
| 2026-06-11 | 9.54 | 9.75 | 9.28 | 9.47 | 9.47 | qfq | 3,325,626 | 31,460,822 | -1.35% |
| 2026-06-10 | 9.67 | 9.84 | 9.26 | 9.60 | 9.60 | qfq | 3,588,066 | 34,247,146 | -1.44% |
| 2026-06-09 | 9.61 | 9.92 | 9.51 | 9.74 | 9.74 | qfq | 4,426,202 | 43,008,232 | 0.21% |
| 2026-06-08 | 9.66 | 10.05 | 9.39 | 9.72 | 9.72 | qfq | 4,394,210 | 42,904,147 | -2.80% |
| 2026-06-05 | 9.88 | 10.29 | 9.48 | 10.00 | 10.00 | qfq | 5,099,471 | 50,286,713 | 0.20% |
| 2026-06-04 | 9.98 | 10.20 | 9.73 | 9.98 | 9.98 | qfq | 4,556,936 | 45,032,021 | -1.48% |
| 2026-06-03 | 10.24 | 10.48 | 10.03 | 10.13 | 10.13 | qfq | 4,481,979 | 45,577,501 | -1.36% |
| 2026-06-02 | 10.57 | 10.97 | 10.21 | 10.27 | 10.27 | qfq | 5,008,627 | 52,170,792 | -5.08% |
| 2026-06-01 | 10.53 | 11.00 | 10.21 | 10.82 | 10.82 | qfq | 6,018,009 | 64,833,838 | 2.85% |
| 2026-05-29 | 10.97 | 11.63 | 10.45 | 10.52 | 10.52 | qfq | 6,353,289 | 69,125,799 | -4.01% |
| 2026-05-28 | 10.64 | 11.19 | 10.51 | 10.96 | 10.96 | qfq | 4,093,189 | 44,118,779 | 1.76% |
| 2026-05-27 | 10.99 | 11.33 | 10.58 | 10.77 | 10.77 | qfq | 5,221,626 | 56,720,606 | -3.93% |
| 2026-05-26 | 11.61 | 11.64 | 11.03 | 11.21 | 11.21 | qfq | 5,075,807 | 57,000,678 | -3.28% |
| 2026-05-25 | 11.79 | 12.21 | 11.38 | 11.59 | 11.59 | qfq | 4,649,340 | 54,294,834 | -1.53% |
| 2026-05-22 | 11.37 | 11.90 | 11.21 | 11.77 | 11.77 | qfq | 3,865,952 | 44,937,303 | 3.88% |
| 2026-05-21 | 11.77 | 12.00 | 11.21 | 11.33 | 11.33 | qfq | 3,612,516 | 42,406,950 | -4.15% |
| 2026-05-20 | 11.83 | 11.88 | 11.63 | 11.82 | 11.82 | qfq | 2,737,953 | 32,182,390 | -0.34% |
| 2026-05-19 | 11.85 | 12.04 | 11.68 | 11.86 | 11.86 | qfq | 3,809,637 | 45,139,001 | 0.00% |
| 2026-05-18 | 12.02 | 12.02 | 11.60 | 11.86 | 11.86 | qfq | 4,663,614 | 54,919,323 | -0.08% |
| 2026-05-15 | 11.91 | 12.10 | 11.75 | 11.87 | 11.87 | qfq | 4,014,155 | 47,876,950 | -0.75% |
| 2026-05-14 | 11.91 | 12.22 | 11.91 | 11.96 | 11.96 | qfq | 3,659,225 | 44,113,149 | 0.17% |
| 2026-05-13 | 12.20 | 12.25 | 11.20 | 11.94 | 11.94 | qfq | 4,218,189 | 50,399,327 | -0.08% |
| 2026-05-12 | 12.09 | 12.59 | 11.85 | 11.95 | 11.95 | qfq | 4,521,946 | 54,563,088 | -1.89% |
| 2026-05-11 | 12.17 | 12.22 | 11.85 | 12.18 | 12.18 | qfq | 4,118,109 | 49,541,226 | 0.83% |
| 2026-05-08 | 11.65 | 12.18 | 11.65 | 12.08 | 12.08 | qfq | 4,645,229 | 55,745,960 | 2.03% |
| 2026-05-07 | 11.94 | 12.12 | 11.59 | 11.84 | 11.84 | qfq | 5,670,648 | 67,388,160 | -0.84% |
| 2026-05-06 | 11.53 | 12.05 | 11.53 | 11.94 | 11.94 | qfq | 9,007,812 | 106,845,743 | 3.56% |
| 2026-04-30 | 11.11 | 11.74 | 11.11 | 11.53 | 11.53 | qfq | 6,591,945 | 75,936,056 | 2.49% |
| 2026-04-29 | 10.87 | 11.33 | 10.84 | 11.25 | 11.25 | qfq | 4,755,226 | 53,008,305 | 3.40% |
| 2026-04-28 | 10.77 | 11.01 | 10.68 | 10.88 | 10.88 | qfq | 5,380,347 | 58,595,275 | 0.55% |
| 2026-04-27 | 10.19 | 10.90 | 10.15 | 10.82 | 10.82 | qfq | 6,166,223 | 65,380,909 | 7.77% |
| 2026-04-24 | 9.68 | 10.06 | 9.63 | 10.04 | 10.04 | qfq | 2,282,394 | 22,511,476 | 3.29% |
| 2026-04-23 | 9.91 | 9.95 | 9.66 | 9.72 | 9.72 | qfq | 1,649,232 | 16,091,924 | -2.31% |
| 2026-04-22 | 9.87 | 10.09 | 9.87 | 9.95 | 9.95 | qfq | 1,764,117 | 17,621,153 | -0.50% |
| 2026-04-21 | 9.90 | 10.09 | 9.86 | 10.00 | 10.00 | qfq | 2,740,307 | 27,423,489 | 0.40% |
| 2026-04-20 | 9.92 | 9.99 | 9.80 | 9.96 | 9.96 | qfq | 1,930,716 | 19,150,472 | 0.40% |
| 2026-04-17 | 9.98 | 10.05 | 9.74 | 9.92 | 9.92 | qfq | 2,615,445 | 25,867,048 | -0.90% |
| 2026-04-16 | 9.78 | 10.18 | 9.60 | 10.01 | 10.01 | qfq | 3,031,938 | 30,052,670 | 3.73% |
| 2026-04-15 | 9.73 | 9.84 | 9.60 | 9.65 | 9.65 | qfq | 1,759,887 | 17,106,142 | -0.52% |
| 2026-04-14 | 9.95 | 9.95 | 9.53 | 9.70 | 9.70 | qfq | 2,669,134 | 25,847,706 | -0.72% |
| 2026-04-13 | 9.80 | 9.88 | 9.58 | 9.77 | 9.77 | qfq | 2,552,378 | 24,847,967 | -1.11% |
| 2026-04-10 | 9.74 | 10.05 | 9.73 | 9.88 | 9.88 | qfq | 2,865,760 | 28,359,157 | 2.07% |
| 2026-04-09 | 10.06 | 10.06 | 9.68 | 9.68 | 9.68 | qfq | 2,892,132 | 28,515,562 | -3.49% |
| 2026-04-08 | 9.81 | 10.04 | 9.72 | 10.03 | 10.03 | qfq | 2,863,346 | 28,462,616 | 5.14% |
| 2026-04-07 | 9.15 | 9.55 | 9.01 | 9.54 | 9.54 | qfq | 4,051,192 | 38,131,927 | 4.26% |
| 2026-04-03 | 9.65 | 9.65 | 9.04 | 9.15 | 9.15 | qfq | 2,442,319 | 22,505,824 | -4.59% |
| 2026-04-02 | 9.85 | 9.92 | 9.45 | 9.59 | 9.59 | qfq | 2,781,409 | 26,832,652 | -2.04% |
| 2026-04-01 | 9.91 | 9.98 | 9.73 | 9.79 | 9.79 | qfq | 2,142,967 | 21,079,882 | 0.93% |
| 2026-03-31 | 9.93 | 10.08 | 9.61 | 9.70 | 9.70 | qfq | 3,315,335 | 32,710,120 | -1.52% |
| 2026-03-30 | 9.84 | 9.92 | 9.65 | 9.85 | 9.85 | qfq | 3,938,796 | 38,638,414 | -0.51% |
| 2026-03-27 | 9.50 | 9.95 | 9.45 | 9.90 | 9.90 | qfq | 2,884,524 | 28,146,488 | 2.27% |
| 2026-03-26 | 9.84 | 9.98 | 9.52 | 9.68 | 9.68 | qfq | 3,010,077 | 29,199,378 | -2.02% |
| 2026-03-25 | 9.67 | 9.97 | 9.63 | 9.88 | 9.88 | qfq | 3,946,351 | 38,884,246 | 2.60% |
| 2026-03-24 | 9.30 | 9.65 | 8.92 | 9.63 | 9.63 | qfq | 4,738,119 | 43,946,759 | 7.36% |
| 2026-03-23 | 9.58 | 9.69 | 8.74 | 8.97 | 8.97 | qfq | 4,942,936 | 45,959,609 | -7.62% |
| 2026-03-20 | 10.30 | 10.38 | 9.65 | 9.71 | 9.71 | qfq | 4,465,511 | 44,477,855 | -5.45% |
| 2026-03-19 | 10.56 | 10.64 | 10.21 | 10.27 | 10.27 | qfq | 2,392,238 | 24,968,070 | -3.57% |
| 2026-03-18 | 10.50 | 10.66 | 10.31 | 10.65 | 10.65 | qfq | 1,974,150 | 20,753,882 | 2.11% |
| 2026-03-17 | 10.79 | 10.88 | 10.43 | 10.43 | 10.43 | qfq | 2,435,646 | 25,946,539 | -3.16% |
| 2026-03-16 | 10.73 | 10.91 | 10.59 | 10.77 | 10.77 | qfq | 2,300,377 | 24,713,178 | -0.19% |
| 2026-03-13 | 10.90 | 11.06 | 10.76 | 10.79 | 10.79 | qfq | 1,979,457 | 21,572,166 | -0.64% |
| 2026-03-12 | 10.99 | 11.08 | 10.79 | 10.86 | 10.86 | qfq | 2,749,080 | 30,043,572 | -0.73% |
| 2026-03-11 | 11.06 | 11.23 | 10.91 | 10.94 | 10.94 | qfq | 2,306,948 | 25,519,573 | -1.35% |
| 2026-03-10 | 10.75 | 11.16 | 10.74 | 11.09 | 11.09 | qfq | 2,700,419 | 29,750,465 | 4.13% |
| 2026-03-09 | 10.57 | 10.76 | 10.40 | 10.65 | 10.65 | qfq | 2,890,245 | 30,586,014 | -1.48% |
| 2026-03-06 | 10.32 | 10.81 | 10.32 | 10.81 | 10.81 | qfq | 2,844,304 | 30,255,874 | 3.94% |
| 2026-03-05 | 10.30 | 10.69 | 10.30 | 10.40 | 10.40 | qfq | 2,618,671 | 27,498,755 | 2.06% |
| 2026-03-04 | 10.33 | 10.49 | 10.11 | 10.19 | 10.19 | qfq | 2,773,866 | 28,453,753 | -2.30% |
| 2026-03-03 | 10.74 | 10.88 | 10.39 | 10.43 | 10.43 | qfq | 3,761,737 | 39,924,972 | -2.43% |
| 2026-03-02 | 11.07 | 11.14 | 10.61 | 10.69 | 10.69 | qfq | 3,286,362 | 35,583,481 | -4.21% |
| 2026-02-27 | 11.24 | 11.24 | 10.92 | 11.16 | 11.16 | qfq | 2,975,768 | 32,989,695 | -0.62% |
| 2026-02-26 | 11.18 | 11.27 | 11.13 | 11.23 | 11.23 | qfq | 2,188,618 | 24,496,205 | 0.54% |
| 2026-02-25 | 11.21 | 11.39 | 11.12 | 11.17 | 11.17 | qfq | 2,673,089 | 30,057,332 | -0.36% |
| 2026-02-24 | 11.01 | 11.30 | 10.96 | 11.21 | 11.21 | qfq | 3,364,085 | 37,573,735 | 2.84% |
| 2026-02-13 | 10.97 | 11.10 | 10.88 | 10.90 | 10.90 | qfq | 2,114,974 | 23,277,040 | -0.73% |
| 2026-02-12 | 11.03 | 11.11 | 10.81 | 10.98 | 10.98 | qfq | 3,377,554 | 37,189,369 | -0.45% |
| 2026-02-11 | 10.87 | 11.05 | 10.83 | 11.03 | 11.03 | qfq | 2,602,191 | 28,605,734 | 1.19% |
| 2026-02-10 | 10.89 | 10.99 | 10.84 | 10.90 | 10.90 | qfq | 2,586,657 | 28,250,329 | 0.74% |
| 2026-02-09 | 10.80 | 10.88 | 10.74 | 10.82 | 10.82 | qfq | 2,399,359 | 25,950,950 | 0.93% |
| 2026-02-06 | 10.64 | 10.83 | 10.39 | 10.72 | 10.72 | qfq | 2,185,718 | 23,414,598 | 1.04% |
| 2026-02-05 | 10.62 | 10.75 | 10.51 | 10.61 | 10.61 | qfq | 2,312,233 | 24,619,206 | 0.00% |
| 2026-02-04 | 10.65 | 10.75 | 10.56 | 10.61 | 10.61 | qfq | 2,926,009 | 31,170,151 | -0.38% |
| 2026-02-03 | 10.40 | 10.69 | 10.40 | 10.65 | 10.65 | qfq | 3,506,281 | 37,123,565 | 2.90% |
| 2026-02-02 | 10.46 | 10.67 | 10.33 | 10.35 | 10.35 | qfq | 3,777,284 | 39,746,627 | -1.15% |
| 2026-01-30 | 10.20 | 10.50 | 10.15 | 10.47 | 10.47 | qfq | 3,178,264 | 32,858,487 | 1.95% |
| 2026-01-29 | 10.36 | 10.53 | 10.21 | 10.27 | 10.27 | qfq | 2,303,082 | 23,864,148 | -1.34% |
| 2026-01-28 | 10.49 | 10.55 | 10.33 | 10.41 | 10.41 | qfq | 2,821,702 | 29,365,892 | -0.86% |
| 2026-01-27 | 10.48 | 10.56 | 10.13 | 10.50 | 10.50 | qfq | 4,277,342 | 44,505,438 | 0.57% |
| 2026-01-26 | 10.85 | 10.85 | 10.29 | 10.44 | 10.44 | qfq | 4,597,306 | 48,088,272 | -2.61% |
| 2026-01-23 | 10.69 | 10.75 | 10.60 | 10.72 | 10.72 | qfq | 2,754,458 | 29,386,621 | 0.66% |
| 2026-01-22 | 10.54 | 10.73 | 10.54 | 10.65 | 10.65 | qfq | 2,151,743 | 22,859,564 | 1.04% |
| 2026-01-21 | 10.35 | 10.56 | 10.31 | 10.54 | 10.54 | qfq | 2,749,256 | 28,814,742 | 1.44% |
| 2026-01-20 | 10.42 | 10.56 | 10.30 | 10.39 | 10.39 | qfq | 2,783,957 | 29,018,314 | -0.29% |
| 2026-01-19 | 10.11 | 10.47 | 10.11 | 10.42 | 10.42 | qfq | 2,760,903 | 28,552,632 | 2.16% |
| 2026-01-16 | 10.15 | 10.22 | 10.01 | 10.20 | 10.20 | qfq | 2,226,105 | 22,554,301 | 1.09% |
| 2026-01-15 | 10.00 | 10.15 | 9.92 | 10.09 | 10.09 | qfq | 2,136,502 | 21,477,339 | 0.50% |
| 2026-01-14 | 10.06 | 10.25 | 9.83 | 10.04 | 10.04 | qfq | 3,265,013 | 32,906,134 | -0.20% |
| 2026-01-13 | 10.01 | 10.15 | 9.86 | 10.06 | 10.06 | qfq | 3,029,925 | 30,444,906 | 0.60% |
| 2026-01-12 | 9.89 | 10.01 | 9.73 | 10.00 | 10.00 | qfq | 3,039,959 | 30,075,511 | 1.63% |
| 2026-01-09 | 9.73 | 9.84 | 9.62 | 9.84 | 9.84 | qfq | 2,781,125 | 27,080,913 | 1.55% |
| 2026-01-08 | 9.48 | 9.71 | 9.47 | 9.69 | 9.69 | qfq | 2,547,414 | 24,539,593 | 2.11% |
| 2026-01-07 | 9.60 | 9.64 | 9.47 | 9.49 | 9.49 | qfq | 2,724,676 | 26,006,000 | -1.15% |
| 2026-01-06 | 9.67 | 9.77 | 9.59 | 9.60 | 9.60 | qfq | 2,425,354 | 23,425,060 | 0.00% |
| 2026-01-05 | 9.49 | 9.69 | 9.41 | 9.60 | 9.60 | qfq | 2,319,604 | 22,324,843 | 1.59% |
| 2025-12-31 | 9.41 | 9.57 | 9.31 | 9.45 | 9.45 | qfq | 2,136,864 | 20,088,786 | 0.00% |
| 2025-12-30 | 9.53 | 9.65 | 9.43 | 9.45 | 9.45 | qfq | 1,738,893 | 16,498,894 | -1.36% |
| 2025-12-29 | 9.53 | 9.62 | 9.44 | 9.58 | 9.58 | qfq | 2,246,215 | 21,456,135 | 0.95% |
| 2025-12-26 | 9.58 | 9.67 | 9.46 | 9.49 | 9.49 | qfq | 2,506,010 | 23,994,829 | -0.94% |
| 2025-12-25 | 9.62 | 9.65 | 9.46 | 9.58 | 9.58 | qfq | 2,524,914 | 24,081,501 | 0.74% |
| 2025-12-24 | 9.33 | 9.58 | 9.33 | 9.51 | 9.51 | qfq | 1,834,686 | 17,409,151 | 1.06% |
| 2025-12-23 | 9.50 | 9.52 | 9.28 | 9.41 | 9.41 | qfq | 3,098,542 | 29,048,874 | -0.95% |
| 2025-12-22 | 9.64 | 9.70 | 9.47 | 9.50 | 9.50 | qfq | 2,585,262 | 24,800,285 | -0.84% |
| 2025-12-19 | 9.44 | 9.65 | 9.40 | 9.58 | 9.58 | qfq | 1,833,791 | 17,478,556 | 1.91% |
| 2025-12-18 | 9.20 | 9.54 | 9.20 | 9.40 | 9.40 | qfq | 3,029,124 | 28,488,282 | 1.73% |
| 2025-12-17 | 9.21 | 9.31 | 9.08 | 9.24 | 9.24 | qfq | 3,059,889 | 28,114,805 | 0.76% |
| 2025-12-16 | 9.33 | 9.37 | 9.09 | 9.17 | 9.17 | qfq | 2,542,772 | 23,389,018 | -1.93% |
| 2025-12-15 | 9.31 | 9.43 | 9.11 | 9.35 | 9.35 | qfq | 3,320,860 | 30,973,563 | 0.86% |
| 2025-12-12 | 9.49 | 9.53 | 9.12 | 9.27 | 9.27 | qfq | 2,736,638 | 25,620,107 | -1.07% |
| 2025-12-11 | 9.63 | 9.70 | 9.31 | 9.37 | 9.37 | qfq | 3,659,226 | 34,518,171 | -2.90% |
| 2025-12-10 | 9.92 | 9.96 | 9.65 | 9.65 | 9.65 | qfq | 2,674,501 | 26,086,253 | -2.53% |
| 2025-12-09 | 9.98 | 10.07 | 9.88 | 9.90 | 9.90 | qfq | 1,748,633 | 17,429,209 | -1.49% |
| 2025-12-08 | 9.91 | 10.11 | 9.91 | 10.05 | 10.05 | qfq | 2,477,120 | 24,856,056 | 1.52% |
| 2025-12-05 | 9.66 | 9.91 | 9.51 | 9.90 | 9.90 | qfq | 2,803,109 | 27,316,008 | 2.59% |
| 2025-12-04 | 9.84 | 9.93 | 9.62 | 9.65 | 9.65 | qfq | 2,834,595 | 27,583,614 | -2.43% |
| 2025-12-03 | 10.02 | 10.17 | 9.79 | 9.89 | 9.89 | qfq | 2,330,247 | 23,044,922 | -0.80% |
| 2025-12-02 | 10.10 | 10.10 | 9.83 | 9.97 | 9.97 | qfq | 2,644,110 | 26,284,140 | -0.80% |
| 2025-12-01 | 10.13 | 10.30 | 10.00 | 10.05 | 10.05 | qfq | 2,757,708 | 28,045,475 | -0.99% |
| 2025-11-28 | 9.99 | 10.17 | 9.87 | 10.15 | 10.15 | qfq | 2,406,081 | 24,153,048 | 2.53% |
| 2025-11-27 | 9.77 | 10.01 | 9.75 | 9.90 | 9.90 | qfq | 2,637,357 | 26,110,879 | 1.33% |
| 2025-11-26 | 10.00 | 10.13 | 9.72 | 9.77 | 9.77 | qfq | 2,669,934 | 26,474,322 | -1.71% |
| 2025-11-25 | 9.83 | 10.12 | 9.83 | 9.94 | 9.94 | qfq | 3,112,571 | 31,118,458 | 1.74% |
| 2025-11-24 | 9.78 | 9.88 | 9.60 | 9.77 | 9.77 | qfq | 3,678,261 | 35,748,529 | 1.66% |
| 2025-11-21 | 10.27 | 10.44 | 9.54 | 9.61 | 9.61 | qfq | 5,998,327 | 59,010,269 | -6.97% |
| 2025-11-20 | 10.51 | 10.79 | 10.20 | 10.33 | 10.33 | qfq | 4,411,524 | 45,955,298 | -1.34% |
| 2025-11-19 | 11.11 | 11.20 | 10.47 | 10.47 | 10.47 | qfq | 5,098,600 | 54,633,415 | -5.76% |
| 2025-11-18 | 11.51 | 11.51 | 11.00 | 11.11 | 11.11 | qfq | 4,315,832 | 48,031,334 | -3.56% |
| 2025-11-17 | 11.62 | 11.87 | 11.38 | 11.52 | 11.52 | qfq | 6,382,878 | 73,642,953 | -0.78% |
| 2025-11-14 | 11.10 | 11.72 | 10.99 | 11.61 | 11.61 | qfq | 8,029,928 | 92,058,268 | 4.88% |
| 2025-11-13 | 10.88 | 11.17 | 10.78 | 11.07 | 11.07 | qfq | 3,661,507 | 40,283,168 | 2.03% |
| 2025-11-12 | 10.87 | 10.95 | 10.72 | 10.85 | 10.85 | qfq | 2,654,127 | 28,803,995 | 0.00% |
| 2025-11-11 | 10.72 | 10.91 | 10.71 | 10.85 | 10.85 | qfq | 2,545,584 | 27,532,658 | 0.93% |
| 2025-11-10 | 10.94 | 10.95 | 10.67 | 10.75 | 10.75 | qfq | 2,766,887 | 29,784,855 | 0.28% |
| 2025-11-07 | 10.78 | 10.82 | 10.64 | 10.72 | 10.72 | qfq | 2,067,185 | 22,178,477 | -1.02% |
| 2025-11-06 | 10.72 | 10.86 | 10.62 | 10.83 | 10.83 | qfq | 2,412,743 | 25,982,306 | 1.12% |
| 2025-11-05 | 10.63 | 10.80 | 10.55 | 10.71 | 10.71 | qfq | 2,929,005 | 31,267,132 | 0.00% |
| 2025-11-04 | 10.78 | 10.84 | 10.63 | 10.71 | 10.71 | qfq | 3,013,245 | 32,337,566 | -0.65% |
| 2025-11-03 | 10.89 | 10.91 | 10.67 | 10.78 | 10.78 | qfq | 3,577,728 | 38,646,738 | -1.28% |
| 2025-10-31 | 10.60 | 11.09 | 10.50 | 10.92 | 10.92 | qfq | 4,547,780 | 49,486,210 | 1.20% |
| 2025-10-30 | 10.88 | 10.90 | 10.70 | 10.79 | 10.79 | qfq | 2,471,380 | 26,664,294 | -0.83% |
| 2025-10-29 | 11.15 | 11.16 | 10.85 | 10.88 | 10.88 | qfq | 2,935,852 | 32,210,004 | -1.89% |
| 2025-10-28 | 10.92 | 11.16 | 10.87 | 11.09 | 11.09 | qfq | 3,329,588 | 36,773,092 | 1.19% |
| 2025-10-27 | 10.94 | 11.05 | 10.78 | 10.96 | 10.96 | qfq | 3,294,007 | 36,016,350 | 0.64% |
| 2025-10-24 | 10.69 | 10.93 | 10.66 | 10.89 | 10.89 | qfq | 3,493,856 | 37,842,827 | 2.06% |
| 2025-10-23 | 10.77 | 10.78 | 10.50 | 10.67 | 10.67 | qfq | 3,035,471 | 32,159,702 | -0.93% |
| 2025-10-22 | 10.82 | 10.88 | 10.65 | 10.77 | 10.77 | qfq | 2,663,506 | 28,594,244 | -0.37% |
| 2025-10-21 | 10.58 | 10.84 | 10.54 | 10.81 | 10.81 | qfq | 2,663,178 | 28,606,231 | 2.08% |
| 2025-10-20 | 10.34 | 10.61 | 10.34 | 10.59 | 10.59 | qfq | 2,659,982 | 27,961,129 | 3.02% |
| 2025-10-17 | 10.53 | 10.55 | 10.25 | 10.28 | 10.28 | qfq | 2,044,220 | 21,239,726 | -2.10% |
| 2025-10-16 | 10.62 | 10.67 | 10.44 | 10.50 | 10.50 | qfq | 2,456,950 | 25,907,597 | -1.22% |
| 2025-10-15 | 10.59 | 10.75 | 10.43 | 10.63 | 10.63 | qfq | 2,712,047 | 28,778,454 | 0.38% |
| 2025-10-14 | 10.99 | 11.00 | 10.51 | 10.59 | 10.59 | qfq | 3,322,445 | 35,579,375 | -1.85% |
| 2025-10-13 | 10.56 | 10.85 | 10.02 | 10.79 | 10.79 | qfq | 4,212,878 | 44,799,492 | 0.56% |
| 2025-10-10 | 10.63 | 10.88 | 10.50 | 10.73 | 10.73 | qfq | 3,428,373 | 36,579,483 | 0.47% |
| 2025-10-09 | 10.71 | 10.96 | 10.64 | 10.68 | 10.68 | qfq | 2,995,368 | 32,245,135 | -0.28% |
| 2025-09-30 | 10.66 | 10.81 | 10.52 | 10.71 | 10.71 | qfq | 3,094,922 | 33,181,158 | 1.52% |
| 2025-09-29 | 10.35 | 10.68 | 10.12 | 10.55 | 10.55 | qfq | 3,852,437 | 40,351,249 | 2.43% |
| 2025-09-26 | 10.37 | 10.54 | 10.17 | 10.30 | 10.30 | qfq | 3,173,970 | 32,829,586 | -0.19% |
| 2025-09-25 | 10.50 | 10.63 | 10.31 | 10.32 | 10.32 | qfq | 3,317,170 | 34,756,245 | -1.43% |
| 2025-09-24 | 10.24 | 10.47 | 10.01 | 10.47 | 10.47 | qfq | 3,539,162 | 36,668,715 | 2.55% |
| 2025-09-23 | 10.58 | 10.58 | 9.79 | 10.21 | 10.21 | qfq | 4,881,071 | 49,095,957 | -3.04% |
| 2025-09-22 | 10.62 | 10.66 | 10.32 | 10.53 | 10.53 | qfq | 3,080,213 | 32,264,346 | -0.19% |
| 2025-09-19 | 10.71 | 10.71 | 10.43 | 10.55 | 10.55 | qfq | 3,045,755 | 32,139,382 | -1.03% |
| 2025-09-18 | 10.81 | 10.90 | 10.51 | 10.66 | 10.66 | qfq | 4,535,922 | 48,636,940 | -1.20% |
| 2025-09-17 | 10.81 | 11.01 | 10.75 | 10.79 | 10.79 | qfq | 3,521,269 | 38,232,372 | 0.09% |
| 2025-09-16 | 10.66 | 10.84 | 10.52 | 10.78 | 10.78 | qfq | 3,402,804 | 36,448,246 | 1.13% |
| 2025-09-15 | 10.83 | 10.92 | 10.61 | 10.66 | 10.66 | qfq | 3,414,484 | 36,644,039 | -1.57% |
| 2025-09-12 | 11.09 | 11.10 | 10.79 | 10.83 | 10.83 | qfq | 3,926,425 | 42,784,876 | -2.26% |
| 2025-09-11 | 10.85 | 11.11 | 10.74 | 11.08 | 11.08 | qfq | 4,569,904 | 50,071,087 | 1.47% |
| 2025-09-10 | 10.97 | 11.10 | 10.82 | 10.92 | 10.92 | qfq | 3,899,040 | 42,704,862 | 0.55% |
| 2025-09-09 | 11.12 | 11.24 | 10.79 | 10.86 | 10.86 | qfq | 7,167,125 | 79,031,872 | -3.38% |
| 2025-09-08 | 10.75 | 11.30 | 10.68 | 11.24 | 11.24 | qfq | 9,440,662 | 104,310,052 | 5.54% |
| 2025-09-05 | 10.54 | 10.70 | 10.38 | 10.65 | 10.65 | qfq | 4,222,779 | 44,613,937 | 2.40% |
| 2025-09-04 | 10.36 | 10.73 | 10.27 | 10.40 | 10.40 | qfq | 6,566,016 | 69,291,716 | 0.68% |
| 2025-09-03 | 10.39 | 10.71 | 10.22 | 10.33 | 10.33 | qfq | 5,043,710 | 52,661,929 | -0.39% |
| 2025-09-02 | 10.59 | 10.63 | 9.98 | 10.37 | 10.37 | qfq | 6,505,935 | 66,532,984 | -1.52% |
| 2025-09-01 | 10.61 | 10.83 | 10.48 | 10.53 | 10.53 | qfq | 5,093,385 | 54,240,031 | -0.19% |
| 2025-08-29 | 10.68 | 10.68 | 10.42 | 10.55 | 10.55 | qfq | 4,561,760 | 48,089,650 | -0.94% |
| 2025-08-28 | 10.42 | 10.80 | 10.20 | 10.65 | 10.65 | qfq | 7,685,967 | 80,592,072 | 1.33% |
| 2025-08-27 | 11.26 | 11.26 | 10.51 | 10.51 | 10.51 | qfq | 9,334,034 | 101,487,871 | -6.41% |
| 2025-08-26 | 11.08 | 11.59 | 10.91 | 11.23 | 11.23 | qfq | 10,854,273 | 122,747,580 | 2.46% |
| 2025-08-25 | 11.00 | 11.11 | 10.88 | 10.96 | 10.96 | qfq | 5,978,723 | 65,729,037 | 0.09% |
| 2025-08-22 | 10.94 | 11.02 | 10.70 | 10.95 | 10.95 | qfq | 4,718,907 | 51,260,529 | 0.09% |
| 2025-08-21 | 10.70 | 11.03 | 10.63 | 10.94 | 10.94 | qfq | 7,178,373 | 77,616,126 | 1.96% |
| 2025-08-20 | 10.83 | 10.83 | 10.57 | 10.73 | 10.73 | qfq | 5,577,878 | 59,605,549 | -0.74% |
| 2025-08-19 | 10.83 | 10.94 | 10.69 | 10.81 | 10.81 | qfq | 5,534,971 | 59,882,016 | -0.18% |
| 2025-08-18 | 10.99 | 11.04 | 10.78 | 10.83 | 10.83 | qfq | 5,988,855 | 65,211,690 | 0.28% |
| 2025-08-15 | 10.46 | 10.90 | 10.42 | 10.80 | 10.80 | qfq | 6,664,448 | 71,665,741 | 2.86% |
| 2025-08-14 | 11.16 | 11.18 | 10.46 | 10.50 | 10.50 | qfq | 8,659,883 | 92,897,834 | -5.91% |
| 2025-08-13 | 11.00 | 11.22 | 10.88 | 11.16 | 11.16 | qfq | 9,891,748 | 109,496,385 | 1.73% |
| 2025-08-12 | 11.22 | 11.29 | 10.80 | 10.97 | 10.97 | qfq | 9,856,760 | 107,791,168 | -2.23% |
| 2025-08-11 | 11.20 | 11.22 | 10.75 | 11.22 | 11.22 | qfq | 13,817,566 | 152,000,531 | 0.99% |
| 2025-08-08 | 11.07 | 11.58 | 10.95 | 11.11 | 11.11 | qfq | 14,143,015 | 159,206,104 | -0.18% |
| 2025-08-07 | 11.60 | 11.60 | 11.11 | 11.13 | 11.13 | qfq | 18,952,131 | 213,984,146 | -7.86% |
| 2025-08-06 | 11.94 | 12.87 | 10.81 | 12.08 | 12.08 | qfq | 30,164,616 | 343,344,262 | 4.77% |
| 2025-08-05 | 10.00 | 11.53 | 9.72 | 11.53 | 11.53 | qfq | 12,748,116 | 140,950,233 | 19.98% |
| 2025-08-04 | 9.43 | 9.65 | 9.29 | 9.61 | 9.61 | qfq | 3,637,209 | 34,590,071 | 2.23% |
| 2025-08-01 | 9.31 | 9.47 | 9.21 | 9.40 | 9.40 | qfq | 3,698,353 | 34,575,757 | 1.62% |
| 2025-07-31 | 9.36 | 9.48 | 9.18 | 9.25 | 9.25 | qfq | 3,439,880 | 32,021,553 | -1.39% |
| 2025-07-30 | 9.59 | 9.59 | 9.28 | 9.38 | 9.38 | qfq | 2,973,502 | 27,889,404 | -1.47% |
| 2025-07-29 | 9.58 | 9.75 | 9.45 | 9.52 | 9.52 | qfq | 3,393,107 | 32,485,079 | -0.63% |
| 2025-07-28 | 9.38 | 9.58 | 9.21 | 9.58 | 9.58 | qfq | 3,781,648 | 35,703,517 | 2.57% |
| 2025-07-25 | 9.33 | 9.36 | 9.15 | 9.34 | 9.34 | qfq | 2,228,309 | 20,636,934 | 1.52% |
| 2025-07-24 | 9.07 | 9.26 | 9.02 | 9.20 | 9.20 | qfq | 2,627,187 | 24,108,068 | 1.88% |
| 2025-07-23 | 9.09 | 9.14 | 9.00 | 9.03 | 9.03 | qfq | 2,786,748 | 25,223,281 | -0.66% |
| 2025-07-22 | 9.28 | 9.28 | 9.05 | 9.09 | 9.09 | qfq | 2,772,930 | 25,382,320 | -0.87% |
| 2025-07-21 | 9.36 | 9.36 | 9.12 | 9.17 | 9.17 | qfq | 3,483,576 | 32,101,240 | 0.77% |
| 2025-07-18 | 8.95 | 9.11 | 8.90 | 9.10 | 9.10 | qfq | 2,609,982 | 23,494,270 | 1.79% |
| 2025-07-17 | 8.91 | 8.98 | 8.81 | 8.94 | 8.94 | qfq | 2,404,340 | 21,380,887 | 0.90% |
| 2025-07-16 | 8.78 | 8.91 | 8.77 | 8.86 | 8.86 | qfq | 1,978,275 | 17,472,976 | 0.91% |
| 2025-07-15 | 8.86 | 8.88 | 8.60 | 8.78 | 8.78 | qfq | 2,898,183 | 25,326,990 | -0.90% |
| 2025-07-14 | 8.83 | 8.90 | 8.72 | 8.86 | 8.86 | qfq | 3,875,593 | 34,141,088 | 0.80% |
| 2025-07-11 | 8.81 | 8.85 | 8.66 | 8.79 | 8.79 | qfq | 2,253,377 | 19,769,615 | -0.23% |
| 2025-07-10 | 8.81 | 8.83 | 8.67 | 8.81 | 8.81 | qfq | 2,310,936 | 20,265,831 | 0.11% |
| 2025-07-09 | 8.82 | 8.89 | 8.73 | 8.80 | 8.80 | qfq | 2,413,682 | 21,233,699 | -0.34% |
| 2025-07-08 | 8.77 | 8.85 | 8.71 | 8.83 | 8.83 | qfq | 2,311,310 | 20,338,954 | 0.91% |
| 2025-07-07 | 8.55 | 8.77 | 8.55 | 8.75 | 8.75 | qfq | 2,510,969 | 21,785,743 | 1.39% |
| 2025-07-04 | 8.86 | 8.86 | 8.52 | 8.63 | 8.63 | qfq | 2,657,471 | 23,044,547 | -2.27% |
| 2025-07-03 | 8.84 | 8.86 | 8.70 | 8.83 | 8.83 | qfq | 2,901,360 | 25,458,931 | 0.34% |
| 2025-07-02 | 8.74 | 8.82 | 8.60 | 8.80 | 8.80 | qfq | 2,929,238 | 25,497,383 | 1.15% |
| 2025-07-01 | 8.77 | 8.85 | 8.63 | 8.70 | 8.70 | qfq | 3,267,962 | 28,462,478 | -0.34% |
| 2025-06-30 | 8.55 | 8.80 | 8.46 | 8.73 | 8.73 | qfq | 3,529,108 | 30,601,474 | 3.19% |
| 2025-06-27 | 8.44 | 8.56 | 8.33 | 8.46 | 8.46 | qfq | 3,377,418 | 28,447,146 | 0.71% |
| 2025-06-26 | 8.47 | 8.58 | 8.31 | 8.40 | 8.40 | qfq | 3,765,650 | 31,795,798 | -1.06% |
| 2025-06-25 | 8.60 | 8.76 | 8.44 | 8.49 | 8.49 | qfq | 5,020,988 | 42,992,917 | -0.59% |
| 2025-06-24 | 8.22 | 8.57 | 8.12 | 8.54 | 8.54 | qfq | 3,997,322 | 33,692,778 | 4.91% |
| 2025-06-23 | 7.90 | 8.15 | 7.86 | 8.14 | 8.14 | qfq | 2,307,229 | 18,650,039 | 2.52% |
| 2025-06-20 | 7.85 | 8.09 | 7.85 | 7.94 | 7.94 | qfq | 2,787,465 | 22,255,774 | 0.76% |
| 2025-06-19 | 8.07 | 8.13 | 7.84 | 7.88 | 7.88 | qfq | 2,557,902 | 20,374,302 | -2.11% |
| 2025-06-18 | 8.09 | 8.20 | 7.93 | 8.05 | 8.05 | qfq | 2,185,428 | 17,608,979 | -0.86% |
| 2025-06-17 | 8.14 | 8.21 | 8.06 | 8.12 | 8.12 | qfq | 2,209,228 | 17,955,652 | 0.25% |
| 2025-06-16 | 7.95 | 8.22 | 7.83 | 8.10 | 8.10 | qfq | 2,478,263 | 20,043,584 | 1.89% |
| 2025-06-13 | 8.15 | 8.15 | 7.91 | 7.95 | 7.95 | qfq | 3,382,797 | 27,066,058 | -2.21% |
| 2025-06-12 | 8.24 | 8.24 | 8.07 | 8.13 | 8.13 | qfq | 1,691,105 | 13,784,386 | -0.97% |
| 2025-06-11 | 8.17 | 8.26 | 8.14 | 8.21 | 8.21 | qfq | 1,757,428 | 14,431,429 | 0.98% |
| 2025-06-10 | 8.24 | 8.35 | 8.06 | 8.13 | 8.13 | qfq | 2,887,735 | 23,735,442 | -1.69% |
| 2025-06-09 | 8.07 | 8.35 | 8.06 | 8.27 | 8.27 | qfq | 2,405,618 | 19,857,317 | 2.48% |
| 2025-06-06 | 7.97 | 8.09 | 7.90 | 8.07 | 8.07 | qfq | 2,781,925 | 22,274,884 | 1.51% |
| 2025-06-05 | 8.00 | 8.11 | 7.95 | 7.95 | 7.95 | qfq | 2,480,485 | 19,891,620 | -1.36% |
| 2025-06-04 | 8.10 | 8.16 | 7.99 | 8.06 | 8.06 | qfq | 2,536,749 | 20,468,295 | 0.50% |
| 2025-06-03 | 7.90 | 8.09 | 7.80 | 8.02 | 8.02 | qfq | 2,616,624 | 20,901,448 | 2.43% |
| 2025-05-30 | 8.05 | 8.10 | 7.80 | 7.83 | 7.83 | qfq | 2,135,989 | 16,795,916 | -1.51% |
| 2025-05-29 | 7.90 | 8.01 | 7.85 | 7.95 | 7.95 | qfq | 2,193,227 | 17,443,674 | 0.63% |
| 2025-05-28 | 7.94 | 8.14 | 7.82 | 7.90 | 7.90 | qfq | 2,929,898 | 23,283,470 | -0.38% |
| 2025-05-27 | 7.80 | 7.98 | 7.69 | 7.93 | 7.93 | qfq | 2,468,931 | 19,397,197 | 1.67% |
| 2025-05-26 | 7.72 | 7.84 | 7.68 | 7.80 | 7.80 | qfq | 1,828,929 | 14,232,105 | 1.56% |
| 2025-05-23 | 7.75 | 7.95 | 7.61 | 7.68 | 7.68 | qfq | 3,240,984 | 25,197,231 | -0.39% |
| 2025-05-22 | 7.77 | 8.01 | 7.66 | 7.71 | 7.71 | qfq | 2,957,173 | 23,114,607 | -1.03% |
| 2025-05-21 | 8.05 | 8.05 | 7.79 | 7.79 | 7.79 | qfq | 2,921,682 | 22,947,603 | -3.23% |
| 2025-05-20 | 7.87 | 8.05 | 7.83 | 8.05 | 8.05 | qfq | 2,092,353 | 16,639,921 | 2.42% |
| 2025-05-19 | 7.85 | 7.93 | 7.67 | 7.86 | 7.86 | qfq | 1,914,868 | 14,944,028 | 1.29% |
| 2025-05-16 | 7.66 | 7.81 | 7.66 | 7.76 | 7.76 | qfq | 1,709,440 | 13,260,665 | 0.52% |
| 2025-05-15 | 7.70 | 7.79 | 7.57 | 7.72 | 7.72 | qfq | 2,773,703 | 21,369,548 | 0.78% |
| 2025-05-14 | 7.70 | 7.78 | 7.62 | 7.66 | 7.66 | qfq | 2,367,749 | 18,216,000 | -0.78% |
| 2025-05-13 | 7.87 | 7.94 | 7.69 | 7.72 | 7.72 | qfq | 2,523,390 | 19,651,871 | -0.64% |
| 2025-05-12 | 7.68 | 7.84 | 7.63 | 7.77 | 7.77 | qfq | 4,179,045 | 32,374,047 | 2.91% |
| 2025-05-09 | 7.69 | 7.69 | 7.53 | 7.55 | 7.55 | qfq | 2,376,603 | 18,060,103 | -1.18% |
| 2025-05-08 | 7.48 | 7.70 | 7.48 | 7.64 | 7.64 | qfq | 2,630,261 | 20,036,892 | 0.92% |
| 2025-05-07 | 7.54 | 7.68 | 7.47 | 7.57 | 7.57 | qfq | 3,248,565 | 24,653,361 | 0.93% |
| 2025-05-06 | 7.18 | 7.55 | 7.18 | 7.50 | 7.50 | qfq | 4,106,987 | 30,555,654 | 4.60% |
| 2025-04-30 | 7.07 | 7.27 | 6.93 | 7.17 | 7.17 | qfq | 3,595,080 | 25,818,675 | 1.99% |
| 2025-04-29 | 6.65 | 7.08 | 6.65 | 7.03 | 7.03 | qfq | 4,537,200 | 31,492,017 | 5.24% |
| 2025-04-28 | 6.76 | 6.83 | 6.60 | 6.68 | 6.68 | qfq | 2,077,588 | 13,864,333 | -2.05% |
| 2025-04-25 | 6.79 | 6.86 | 6.71 | 6.82 | 6.82 | qfq | 1,703,526 | 11,563,713 | 0.89% |
| 2025-04-24 | 6.86 | 6.87 | 6.69 | 6.76 | 6.76 | qfq | 2,643,939 | 17,907,426 | -1.60% |
| 2025-04-23 | 6.72 | 6.87 | 6.65 | 6.87 | 6.87 | qfq | 2,651,471 | 18,000,360 | 2.69% |
| 2025-04-22 | 6.60 | 6.71 | 6.55 | 6.69 | 6.69 | qfq | 2,668,085 | 17,735,768 | 1.06% |
| 2025-04-21 | 6.67 | 6.69 | 6.48 | 6.62 | 6.62 | qfq | 2,270,899 | 15,026,596 | -0.15% |
| 2025-04-18 | 6.51 | 6.65 | 6.44 | 6.63 | 6.63 | qfq | 2,416,419 | 15,815,398 | 1.07% |
| 2025-04-17 | 6.42 | 6.68 | 6.38 | 6.56 | 6.56 | qfq | 2,960,127 | 19,513,537 | 2.34% |
| 2025-04-16 | 6.58 | 6.63 | 6.27 | 6.41 | 6.41 | qfq | 2,878,693 | 18,444,518 | -2.88% |
| 2025-04-15 | 6.55 | 6.64 | 6.50 | 6.60 | 6.60 | qfq | 2,788,068 | 18,337,831 | 0.76% |
| 2025-04-14 | 6.41 | 6.66 | 6.40 | 6.55 | 6.55 | qfq | 2,750,109 | 18,061,524 | 2.66% |
| 2025-04-11 | 6.50 | 6.61 | 6.32 | 6.38 | 6.38 | qfq | 3,856,502 | 24,947,301 | -1.24% |
| 2025-04-10 | 6.38 | 6.63 | 6.38 | 6.46 | 6.46 | qfq | 3,876,634 | 25,248,476 | 3.03% |
| 2025-04-09 | 5.96 | 6.28 | 5.58 | 6.27 | 6.27 | qfq | 5,220,435 | 31,259,547 | 3.47% |
| 2025-04-08 | 5.86 | 6.26 | 5.86 | 6.06 | 6.06 | qfq | 3,225,881 | 19,456,230 | 3.59% |
| 2025-04-07 | 7.01 | 7.01 | 5.74 | 5.85 | 5.85 | qfq | 4,666,948 | 29,051,062 | -18.52% |
| 2025-04-03 | 7.11 | 7.31 | 7.07 | 7.18 | 7.18 | qfq | 3,392,712 | 24,511,044 | 0.42% |
| 2025-04-02 | 7.08 | 7.25 | 7.01 | 7.15 | 7.15 | qfq | 1,991,806 | 14,275,601 | 1.13% |
| 2025-04-01 | 6.85 | 7.23 | 6.85 | 7.07 | 7.07 | qfq | 2,842,499 | 20,199,619 | 3.06% |
| 2025-03-31 | 6.92 | 6.96 | 6.73 | 6.86 | 6.86 | qfq | 2,397,620 | 16,405,030 | -1.58% |
| 2025-03-28 | 7.21 | 7.29 | 6.95 | 6.97 | 6.97 | qfq | 2,971,887 | 21,067,247 | -3.19% |
| 2025-03-27 | 7.38 | 7.38 | 7.07 | 7.20 | 7.20 | qfq | 2,730,480 | 19,676,827 | -0.96% |
| 2025-03-26 | 6.98 | 7.37 | 6.90 | 7.27 | 7.27 | qfq | 4,104,709 | 29,736,392 | 4.60% |
| 2025-03-25 | 6.89 | 7.05 | 6.71 | 6.95 | 6.95 | qfq | 2,795,379 | 19,247,016 | 1.16% |
| 2025-03-24 | 7.34 | 7.34 | 6.73 | 6.87 | 6.87 | qfq | 4,731,538 | 33,195,804 | -6.15% |
| 2025-03-21 | 7.50 | 7.51 | 7.30 | 7.32 | 7.32 | qfq | 2,789,927 | 20,603,316 | -2.27% |
| 2025-03-20 | 7.55 | 7.60 | 7.39 | 7.49 | 7.49 | qfq | 2,321,278 | 17,390,961 | -0.53% |
| 2025-03-19 | 7.67 | 7.67 | 7.48 | 7.53 | 7.53 | qfq | 2,593,046 | 19,620,526 | -1.83% |
| 2025-03-18 | 7.54 | 7.76 | 7.50 | 7.67 | 7.67 | qfq | 3,819,610 | 29,238,011 | 2.27% |
| 2025-03-17 | 7.56 | 7.59 | 7.42 | 7.50 | 7.50 | qfq | 2,689,685 | 20,099,336 | -0.79% |
| 2025-03-14 | 7.33 | 7.56 | 7.25 | 7.56 | 7.56 | qfq | 3,280,659 | 24,253,552 | 3.00% |
| 2025-03-13 | 7.52 | 7.54 | 7.21 | 7.34 | 7.34 | qfq | 2,859,200 | 20,966,064 | -2.26% |
| 2025-03-12 | 7.57 | 7.59 | 7.49 | 7.51 | 7.51 | qfq | 1,774,357 | 13,366,422 | -0.66% |
| 2025-03-11 | 7.46 | 7.59 | 7.30 | 7.56 | 7.56 | qfq | 2,641,521 | 19,773,800 | 0.80% |
| 2025-03-10 | 7.41 | 7.59 | 7.40 | 7.50 | 7.50 | qfq | 2,507,117 | 18,780,479 | 1.76% |
| 2025-03-07 | 7.49 | 7.54 | 7.32 | 7.37 | 7.37 | qfq | 2,576,657 | 19,068,444 | -1.34% |
| 2025-03-06 | 7.20 | 7.51 | 7.14 | 7.47 | 7.47 | qfq | 4,495,158 | 33,219,064 | 4.48% |
| 2025-03-05 | 7.21 | 7.23 | 7.05 | 7.15 | 7.15 | qfq | 2,638,299 | 18,838,265 | -0.69% |
| 2025-03-04 | 7.04 | 7.21 | 6.98 | 7.20 | 7.20 | qfq | 2,189,991 | 15,652,899 | 2.42% |
| 2025-03-03 | 6.98 | 7.21 | 6.96 | 7.03 | 7.03 | qfq | 3,051,242 | 21,660,851 | 1.59% |
| 2025-02-28 | 7.13 | 7.16 | 6.92 | 6.92 | 6.92 | qfq | 2,272,532 | 15,954,538 | -3.22% |
| 2025-02-27 | 7.20 | 7.30 | 7.01 | 7.15 | 7.15 | qfq | 2,497,850 | 17,830,757 | -1.24% |
| 2025-02-26 | 7.21 | 7.28 | 7.16 | 7.24 | 7.24 | qfq | 2,573,257 | 18,558,471 | 1.40% |
| 2025-02-25 | 7.23 | 7.27 | 7.11 | 7.14 | 7.14 | qfq | 1,520,343 | 10,911,951 | -1.38% |
| 2025-02-24 | 7.22 | 7.33 | 7.07 | 7.24 | 7.24 | qfq | 2,859,565 | 20,616,186 | 0.84% |
| 2025-02-21 | 7.21 | 7.25 | 7.10 | 7.18 | 7.18 | qfq | 2,920,596 | 20,873,493 | -0.42% |
| 2025-02-20 | 7.11 | 7.23 | 7.03 | 7.21 | 7.21 | qfq | 2,841,082 | 20,333,652 | 1.69% |
| 2025-02-19 | 6.96 | 7.13 | 6.87 | 7.09 | 7.09 | qfq | 2,386,427 | 16,818,448 | 2.31% |
| 2025-02-18 | 7.11 | 7.18 | 6.90 | 6.93 | 6.93 | qfq | 2,564,709 | 18,133,153 | -2.39% |
| 2025-02-17 | 6.90 | 7.17 | 6.90 | 7.10 | 7.10 | qfq | 2,995,885 | 21,211,587 | 2.60% |
| 2025-02-14 | 6.99 | 7.09 | 6.89 | 6.92 | 6.92 | qfq | 2,626,984 | 18,359,415 | -0.57% |
| 2025-02-13 | 7.12 | 7.17 | 6.96 | 6.96 | 6.96 | qfq | 2,148,574 | 15,071,740 | -2.38% |
| 2025-02-12 | 7.13 | 7.18 | 7.04 | 7.13 | 7.13 | qfq | 2,212,994 | 15,741,271 | 0.00% |
| 2025-02-11 | 7.08 | 7.19 | 7.05 | 7.13 | 7.13 | qfq | 2,412,440 | 17,140,635 | -0.14% |
| 2025-02-10 | 7.15 | 7.17 | 7.06 | 7.14 | 7.14 | qfq | 3,130,287 | 22,297,727 | 0.42% |
| 2025-02-07 | 7.04 | 7.20 | 7.03 | 7.11 | 7.11 | qfq | 3,238,408 | 23,046,580 | 0.85% |
| 2025-02-06 | 6.97 | 7.07 | 6.84 | 7.05 | 7.05 | qfq | 4,080,279 | 28,481,490 | 1.15% |
| 2025-02-05 | 6.85 | 7.05 | 6.75 | 6.97 | 6.97 | qfq | 3,066,189 | 21,291,975 | 3.26% |
| 2025-01-27 | 6.82 | 6.97 | 6.68 | 6.75 | 6.75 | qfq | 3,270,694 | 22,281,965 | 0.30% |
| 2025-01-24 | 6.68 | 6.76 | 6.46 | 6.73 | 6.73 | qfq | 4,021,142 | 26,493,500 | 1.51% |
| 2025-01-23 | 6.48 | 6.79 | 6.45 | 6.63 | 6.63 | qfq | 3,950,974 | 26,307,345 | 2.95% |
| 2025-01-22 | 6.40 | 6.52 | 6.28 | 6.44 | 6.44 | qfq | 4,082,675 | 26,225,981 | 0.63% |
| 2025-01-21 | 6.54 | 6.62 | 6.30 | 6.40 | 6.40 | qfq | 5,859,880 | 37,490,424 | -2.14% |
| 2025-01-20 | 6.47 | 6.62 | 6.19 | 6.54 | 6.54 | qfq | 7,389,980 | 47,699,017 | -1.95% |
| 2025-01-17 | 6.67 | 6.73 | 6.56 | 6.67 | 6.67 | qfq | 2,948,374 | 19,615,939 | 0.00% |
| 2025-01-16 | 6.67 | 6.83 | 6.61 | 6.67 | 6.67 | qfq | 2,843,708 | 19,098,030 | 0.60% |
| 2025-01-15 | 6.78 | 6.82 | 6.59 | 6.63 | 6.63 | qfq | 3,963,161 | 26,404,541 | -1.78% |
| 2025-01-14 | 6.41 | 6.79 | 6.41 | 6.75 | 6.75 | qfq | 3,879,692 | 25,715,605 | 6.47% |
| 2025-01-13 | 6.20 | 6.44 | 6.01 | 6.34 | 6.34 | qfq | 3,515,141 | 22,072,191 | 1.77% |
| 2025-01-10 | 6.53 | 6.59 | 6.23 | 6.23 | 6.23 | qfq | 2,699,841 | 17,267,226 | -4.30% |
| 2025-01-09 | 6.50 | 6.58 | 6.41 | 6.51 | 6.51 | qfq | 3,019,054 | 19,648,113 | 0.00% |
| 2025-01-08 | 6.50 | 6.68 | 6.27 | 6.51 | 6.51 | qfq | 3,162,138 | 20,544,687 | -0.91% |
| 2025-01-07 | 6.32 | 6.60 | 6.30 | 6.57 | 6.57 | qfq | 2,420,950 | 15,594,624 | 3.96% |
| 2025-01-06 | 6.35 | 6.43 | 6.03 | 6.32 | 6.32 | qfq | 2,664,082 | 16,653,698 | -0.63% |
| 2025-01-03 | 6.70 | 6.71 | 6.30 | 6.36 | 6.36 | qfq | 3,040,812 | 19,750,804 | -4.93% |
| 2025-01-02 | 6.80 | 7.02 | 6.64 | 6.69 | 6.69 | qfq | 4,289,764 | 29,327,521 | -0.89% |
| 2024-12-31 | 6.97 | 7.07 | 6.75 | 6.75 | 6.75 | qfq | 2,280,822 | 15,654,431 | -2.46% |
| 2024-12-30 | 7.13 | 7.13 | 6.75 | 6.92 | 6.92 | qfq | 2,757,115 | 19,062,312 | -1.98% |
| 2024-12-27 | 7.12 | 7.25 | 6.97 | 7.06 | 7.06 | qfq | 2,467,815 | 17,632,573 | 0.43% |
| 2024-12-26 | 6.86 | 7.16 | 6.81 | 7.03 | 7.03 | qfq | 2,937,106 | 20,735,926 | 1.88% |
| 2024-12-25 | 7.10 | 7.10 | 6.77 | 6.90 | 6.90 | qfq | 3,641,532 | 25,124,942 | -4.17% |
| 2024-12-24 | 7.23 | 7.36 | 6.98 | 7.20 | 7.20 | qfq | 3,198,278 | 22,832,439 | 0.28% |
| 2024-12-23 | 7.77 | 7.77 | 7.15 | 7.18 | 7.18 | qfq | 4,102,033 | 30,216,486 | -7.24% |
| 2024-12-20 | 7.57 | 7.80 | 7.54 | 7.74 | 7.74 | qfq | 2,521,048 | 19,353,630 | 2.65% |
| 2024-12-19 | 7.62 | 7.73 | 7.48 | 7.54 | 7.54 | qfq | 2,545,516 | 19,252,180 | -1.82% |
| 2024-12-18 | 7.76 | 7.87 | 7.41 | 7.68 | 7.68 | qfq | 2,639,577 | 20,304,670 | -1.66% |
| 2024-12-17 | 8.37 | 8.37 | 7.77 | 7.81 | 7.81 | qfq | 3,322,665 | 26,492,292 | -5.68% |
| 2024-12-16 | 8.37 | 8.41 | 8.24 | 8.28 | 8.28 | qfq | 2,251,486 | 18,782,005 | -0.84% |
| 2024-12-13 | 8.64 | 8.64 | 8.35 | 8.35 | 8.35 | qfq | 1,949,684 | 16,477,938 | -2.79% |
| 2024-12-12 | 8.49 | 8.62 | 8.42 | 8.59 | 8.59 | qfq | 2,701,173 | 23,038,123 | 1.30% |
| 2024-12-11 | 8.46 | 8.56 | 8.40 | 8.48 | 8.48 | qfq | 2,561,113 | 21,674,878 | 0.36% |
| 2024-12-10 | 8.76 | 8.87 | 8.44 | 8.45 | 8.45 | qfq | 3,827,516 | 33,113,990 | -0.47% |
| 2024-12-09 | 8.52 | 8.58 | 8.36 | 8.49 | 8.49 | qfq | 2,388,416 | 20,241,094 | 0.24% |
| 2024-12-06 | 8.50 | 8.53 | 8.27 | 8.47 | 8.47 | qfq | 2,883,640 | 24,361,198 | 0.59% |
| 2024-12-05 | 8.30 | 8.48 | 8.21 | 8.42 | 8.42 | qfq | 2,106,857 | 17,690,392 | 1.45% |
| 2024-12-04 | 8.40 | 8.55 | 8.27 | 8.30 | 8.30 | qfq | 3,134,354 | 26,409,117 | -0.84% |
| 2024-12-03 | 8.49 | 8.54 | 8.32 | 8.37 | 8.37 | qfq | 2,251,395 | 18,965,026 | -0.48% |
| 2024-12-02 | 8.29 | 8.47 | 8.23 | 8.41 | 8.41 | qfq | 3,645,951 | 30,517,971 | 2.69% |
| 2024-11-29 | 8.13 | 8.29 | 8.00 | 8.19 | 8.19 | qfq | 2,867,301 | 23,403,666 | 0.49% |
| 2024-11-28 | 8.08 | 8.21 | 8.08 | 8.15 | 8.15 | qfq | 2,460,010 | 20,078,464 | 0.49% |
| 2024-11-27 | 8.16 | 8.18 | 7.73 | 8.11 | 8.11 | qfq | 2,842,304 | 22,540,021 | 0.12% |
| 2024-11-26 | 8.00 | 8.23 | 8.00 | 8.10 | 8.10 | qfq | 2,852,471 | 23,202,041 | 0.37% |
| 2024-11-25 | 7.93 | 8.08 | 7.81 | 8.07 | 8.07 | qfq | 2,720,353 | 21,693,794 | 2.15% |
| 2024-11-22 | 8.39 | 8.39 | 7.85 | 7.90 | 7.90 | qfq | 3,467,106 | 28,213,429 | -5.50% |
| 2024-11-21 | 8.50 | 8.52 | 8.20 | 8.36 | 8.36 | qfq | 2,984,325 | 24,984,852 | 0.00% |
| 2024-11-20 | 8.11 | 8.43 | 8.05 | 8.36 | 8.36 | qfq | 3,704,765 | 30,678,672 | 3.34% |
| 2024-11-19 | 7.99 | 8.11 | 7.83 | 8.09 | 8.09 | qfq | 3,899,614 | 31,121,747 | 2.15% |
| 2024-11-18 | 8.18 | 8.25 | 7.78 | 7.92 | 7.92 | qfq | 4,209,809 | 33,702,213 | -2.70% |
| 2024-11-15 | 8.31 | 8.45 | 8.11 | 8.14 | 8.14 | qfq | 3,090,639 | 25,686,525 | -2.75% |
| 2024-11-14 | 8.70 | 8.77 | 8.32 | 8.37 | 8.37 | qfq | 3,939,170 | 33,529,517 | -3.79% |
| 2024-11-13 | 8.75 | 8.88 | 8.42 | 8.70 | 8.70 | qfq | 4,830,392 | 41,724,847 | -0.91% |
| 2024-11-12 | 8.92 | 9.10 | 8.61 | 8.78 | 8.78 | qfq | 6,830,623 | 60,752,602 | -1.13% |
| 2024-11-11 | 8.40 | 8.89 | 8.39 | 8.88 | 8.88 | qfq | 5,446,991 | 47,260,833 | 5.59% |
| 2024-11-08 | 8.30 | 8.64 | 8.30 | 8.41 | 8.41 | qfq | 6,424,416 | 54,035,237 | 1.82% |
| 2024-11-07 | 8.12 | 8.33 | 8.11 | 8.26 | 8.26 | qfq | 3,498,863 | 28,890,967 | 0.73% |
| 2024-11-06 | 8.38 | 8.49 | 8.11 | 8.20 | 8.20 | qfq | 6,037,436 | 50,117,112 | -1.44% |
| 2024-11-05 | 7.89 | 8.35 | 7.80 | 8.32 | 8.32 | qfq | 7,279,779 | 58,865,150 | 4.79% |
| 2024-11-04 | 7.99 | 8.31 | 7.85 | 7.94 | 7.94 | qfq | 8,233,943 | 66,368,807 | -0.75% |
| 2024-11-01 | 8.50 | 8.96 | 7.99 | 8.00 | 8.00 | qfq | 11,929,791 | 100,880,129 | -4.31% |
| 2024-10-31 | 7.62 | 8.67 | 7.62 | 8.36 | 8.36 | qfq | 11,109,372 | 91,606,593 | 10.73% |
| 2024-10-30 | 7.74 | 7.86 | 7.49 | 7.55 | 7.55 | qfq | 3,178,638 | 24,225,733 | -2.58% |
| 2024-10-29 | 8.15 | 8.18 | 7.71 | 7.75 | 7.75 | qfq | 4,278,409 | 33,812,829 | -4.32% |
| 2024-10-28 | 7.89 | 8.13 | 7.74 | 8.10 | 8.10 | qfq | 4,237,153 | 33,646,354 | 5.19% |
| 2024-10-25 | 7.50 | 7.74 | 7.48 | 7.70 | 7.70 | qfq | 3,691,726 | 28,281,514 | 3.36% |
| 2024-10-24 | 7.53 | 7.60 | 7.38 | 7.45 | 7.45 | qfq | 2,163,757 | 16,198,874 | -1.32% |
| 2024-10-23 | 7.55 | 7.68 | 7.50 | 7.55 | 7.55 | qfq | 3,266,523 | 24,794,777 | -0.26% |
| 2024-10-22 | 7.46 | 7.63 | 7.38 | 7.57 | 7.57 | qfq | 3,394,286 | 25,498,444 | 0.80% |
| 2024-10-21 | 7.25 | 7.68 | 7.15 | 7.51 | 7.51 | qfq | 6,121,943 | 45,550,229 | 6.07% |
| 2024-10-18 | 6.87 | 7.25 | 6.76 | 7.08 | 7.08 | qfq | 3,005,561 | 21,092,643 | 3.51% |
| 2024-10-17 | 6.84 | 7.05 | 6.80 | 6.84 | 6.84 | qfq | 2,449,112 | 17,009,670 | 0.00% |
| 2024-10-16 | 6.88 | 6.98 | 6.78 | 6.84 | 6.84 | qfq | 1,906,970 | 13,150,254 | -0.58% |
| 2024-10-15 | 6.94 | 7.12 | 6.81 | 6.88 | 6.88 | qfq | 2,969,897 | 20,712,258 | -0.72% |
| 2024-10-14 | 6.66 | 6.98 | 6.65 | 6.93 | 6.93 | qfq | 3,320,776 | 22,661,023 | 4.21% |
| 2024-10-11 | 7.27 | 7.27 | 6.54 | 6.65 | 6.65 | qfq | 4,059,468 | 27,490,190 | -6.07% |
| 2024-10-10 | 7.15 | 7.35 | 7.05 | 7.08 | 7.08 | qfq | 4,144,761 | 29,812,029 | -0.56% |
| 2024-10-09 | 7.80 | 7.85 | 7.00 | 7.12 | 7.12 | qfq | 7,191,456 | 53,416,194 | -10.10% |
| 2024-10-08 | 8.22 | 8.23 | 7.19 | 7.92 | 7.92 | qfq | 10,058,951 | 78,383,667 | 15.45% |
| 2024-09-30 | 6.25 | 6.99 | 6.25 | 6.86 | 6.86 | qfq | 7,293,514 | 48,303,697 | 13.95% |
| 2024-09-27 | 5.86 | 6.08 | 5.78 | 6.02 | 6.02 | qfq | 2,071,087 | 12,253,649 | 4.33% |
| 2024-09-26 | 5.55 | 5.77 | 5.55 | 5.77 | 5.77 | qfq | 2,680,656 | 15,192,628 | 3.96% |
| 2024-09-25 | 5.54 | 5.65 | 5.52 | 5.55 | 5.55 | qfq | 2,259,533 | 12,621,432 | 1.65% |
| 2024-09-24 | 5.23 | 5.46 | 5.23 | 5.46 | 5.46 | qfq | 1,985,898 | 10,671,137 | 4.40% |
| 2024-09-23 | 5.26 | 5.30 | 5.15 | 5.23 | 5.23 | qfq | 1,100,734 | 5,746,940 | -0.19% |
| 2024-09-20 | 5.33 | 5.34 | 5.23 | 5.24 | 5.24 | qfq | 1,252,468 | 6,605,750 | -1.87% |
| 2024-09-19 | 5.15 | 5.37 | 5.13 | 5.34 | 5.34 | qfq | 1,815,215 | 9,595,651 | 3.69% |
| 2024-09-18 | 5.26 | 5.27 | 5.02 | 5.15 | 5.15 | qfq | 2,016,060 | 10,366,171 | -2.09% |
| 2024-09-13 | 5.41 | 5.42 | 5.25 | 5.26 | 5.26 | qfq | 1,436,161 | 7,643,916 | -1.87% |
| 2024-09-12 | 5.43 | 5.50 | 5.36 | 5.36 | 5.36 | qfq | 1,637,026 | 8,886,579 | -1.11% |
| 2024-09-11 | 5.41 | 5.50 | 5.37 | 5.42 | 5.42 | qfq | 1,641,354 | 8,900,254 | 0.18% |
| 2024-09-10 | 5.33 | 5.44 | 5.25 | 5.41 | 5.41 | qfq | 1,658,816 | 8,864,988 | 2.08% |
| 2024-09-09 | 5.19 | 5.35 | 5.10 | 5.30 | 5.30 | qfq | 2,374,797 | 12,496,215 | 1.34% |
| 2024-09-06 | 5.40 | 5.40 | 5.23 | 5.23 | 5.23 | qfq | 2,124,476 | 11,275,632 | -2.79% |
| 2024-09-05 | 5.40 | 5.42 | 5.35 | 5.38 | 5.38 | qfq | 1,616,097 | 8,704,099 | 0.19% |
| 2024-09-04 | 5.42 | 5.50 | 5.32 | 5.37 | 5.37 | qfq | 2,182,709 | 11,775,555 | -1.65% |
| 2024-09-03 | 5.43 | 5.57 | 5.39 | 5.46 | 5.46 | qfq | 2,397,683 | 13,121,185 | -0.18% |
| 2024-09-02 | 5.55 | 5.69 | 5.45 | 5.47 | 5.47 | qfq | 2,559,498 | 14,246,485 | -0.55% |
| 2024-08-30 | 5.48 | 5.68 | 5.47 | 5.50 | 5.50 | qfq | 4,441,715 | 24,751,595 | 0.36% |
| 2024-08-29 | 5.15 | 5.61 | 5.14 | 5.48 | 5.48 | qfq | 6,821,155 | 37,094,496 | 7.87% |
| 2024-08-28 | 4.99 | 5.13 | 4.90 | 5.08 | 5.08 | qfq | 1,796,232 | 9,093,831 | 2.21% |
| 2024-08-27 | 5.14 | 5.14 | 4.92 | 4.97 | 4.97 | qfq | 1,709,454 | 8,564,891 | -2.36% |
| 2024-08-26 | 4.99 | 5.14 | 4.94 | 5.09 | 5.09 | qfq | 2,549,491 | 12,943,968 | 3.04% |
| 2024-08-23 | 5.03 | 5.03 | 4.89 | 4.94 | 4.94 | qfq | 1,714,242 | 8,490,594 | -1.79% |
| 2024-08-22 | 5.09 | 5.18 | 5.02 | 5.03 | 5.03 | qfq | 1,327,091 | 6,742,102 | -1.95% |
| 2024-08-21 | 5.17 | 5.22 | 5.07 | 5.13 | 5.13 | qfq | 1,876,339 | 9,675,639 | -0.19% |
| 2024-08-20 | 5.17 | 5.26 | 5.12 | 5.14 | 5.14 | qfq | 2,252,773 | 11,669,465 | -1.53% |
| 2024-08-19 | 5.29 | 5.30 | 5.14 | 5.22 | 5.22 | qfq | 2,038,876 | 10,652,354 | -0.95% |
| 2024-08-16 | 5.37 | 5.41 | 5.26 | 5.27 | 5.27 | qfq | 1,897,525 | 10,092,709 | -1.86% |
| 2024-08-15 | 5.35 | 5.40 | 5.23 | 5.37 | 5.37 | qfq | 2,068,484 | 11,042,334 | 0.37% |
| 2024-08-14 | 5.48 | 5.48 | 5.35 | 5.35 | 5.35 | qfq | 1,579,428 | 8,519,607 | -1.11% |
| 2024-08-13 | 5.30 | 5.44 | 5.22 | 5.41 | 5.41 | qfq | 1,827,314 | 9,794,056 | 1.69% |
| 2024-08-12 | 5.49 | 5.56 | 5.27 | 5.32 | 5.32 | qfq | 2,371,234 | 12,779,309 | -1.48% |
| 2024-08-09 | 5.41 | 5.47 | 5.39 | 5.40 | 5.40 | qfq | 1,407,744 | 7,632,820 | 0.00% |
| 2024-08-08 | 5.43 | 5.43 | 5.28 | 5.40 | 5.40 | qfq | 1,486,787 | 7,989,703 | 0.00% |
| 2024-08-07 | 5.43 | 5.49 | 5.35 | 5.40 | 5.40 | qfq | 1,183,300 | 6,400,823 | -0.55% |
| 2024-08-06 | 5.29 | 5.44 | 5.27 | 5.43 | 5.43 | qfq | 1,977,777 | 10,615,230 | 3.43% |
| 2024-08-05 | 5.42 | 5.52 | 5.23 | 5.25 | 5.25 | qfq | 2,657,644 | 14,307,258 | -3.67% |
| 2024-08-02 | 5.55 | 5.59 | 5.37 | 5.45 | 5.45 | qfq | 2,277,451 | 12,556,012 | -1.62% |
| 2024-08-01 | 5.54 | 5.62 | 5.50 | 5.54 | 5.54 | qfq | 1,961,811 | 10,877,021 | 0.36% |
| 2024-07-31 | 5.33 | 5.52 | 5.27 | 5.52 | 5.52 | qfq | 2,091,114 | 11,360,022 | 3.76% |
| 2024-07-30 | 5.32 | 5.36 | 5.24 | 5.32 | 5.32 | qfq | 1,283,864 | 6,822,764 | 0.38% |
| 2024-07-29 | 5.22 | 5.35 | 5.15 | 5.30 | 5.30 | qfq | 1,931,506 | 10,156,135 | 0.95% |
| 2024-07-26 | 5.19 | 5.33 | 5.19 | 5.25 | 5.25 | qfq | 1,550,715 | 8,138,969 | 1.35% |
| 2024-07-25 | 5.09 | 5.26 | 5.04 | 5.18 | 5.18 | qfq | 1,562,148 | 8,030,632 | 1.37% |
| 2024-07-24 | 5.26 | 5.32 | 5.08 | 5.11 | 5.11 | qfq | 2,605,776 | 13,406,202 | -3.22% |
| 2024-07-23 | 5.39 | 5.50 | 5.28 | 5.28 | 5.28 | qfq | 1,728,431 | 9,334,196 | -2.22% |
| 2024-07-22 | 5.30 | 5.43 | 5.24 | 5.40 | 5.40 | qfq | 2,075,003 | 11,115,780 | 2.27% |
| 2024-07-19 | 5.30 | 5.36 | 5.10 | 5.28 | 5.28 | qfq | 1,796,384 | 9,426,321 | 0.76% |
| 2024-07-18 | 5.21 | 5.30 | 4.97 | 5.24 | 5.24 | qfq | 3,336,295 | 17,099,475 | 0.19% |
| 2024-07-17 | 5.28 | 5.40 | 5.18 | 5.23 | 5.23 | qfq | 2,213,758 | 11,615,623 | -2.24% |
| 2024-07-16 | 5.36 | 5.50 | 5.29 | 5.35 | 5.35 | qfq | 2,201,008 | 11,784,184 | -0.19% |
| 2024-07-15 | 5.58 | 5.64 | 5.36 | 5.36 | 5.36 | qfq | 2,260,474 | 12,270,409 | -4.80% |
| 2024-07-12 | 5.72 | 5.77 | 5.52 | 5.63 | 5.63 | qfq | 2,530,196 | 14,344,575 | -0.88% |
| 2024-07-11 | 5.38 | 5.72 | 5.35 | 5.68 | 5.68 | qfq | 3,747,085 | 20,959,664 | 7.78% |
| 2024-07-10 | 5.36 | 5.43 | 5.25 | 5.27 | 5.27 | qfq | 2,212,885 | 11,825,316 | -1.68% |
| 2024-07-09 | 5.29 | 5.43 | 5.11 | 5.36 | 5.36 | qfq | 3,145,191 | 16,587,518 | 1.90% |
| 2024-07-08 | 4.86 | 5.49 | 4.86 | 5.26 | 5.26 | qfq | 4,489,136 | 23,902,274 | -6.24% |
| 2024-07-05 | 5.65 | 5.68 | 5.44 | 5.61 | 5.61 | qfq | 2,941,865 | 16,269,431 | 0.54% |
| 2024-07-04 | 5.70 | 5.77 | 5.53 | 5.58 | 5.58 | qfq | 2,675,545 | 15,011,007 | -3.46% |
| 2024-07-03 | 5.74 | 5.90 | 5.65 | 5.78 | 5.78 | qfq | 2,472,520 | 14,291,912 | 0.35% |
| 2024-07-02 | 5.83 | 5.87 | 5.68 | 5.76 | 5.76 | qfq | 3,317,758 | 19,203,998 | 0.88% |
| 2024-07-01 | 6.08 | 6.08 | 5.61 | 5.71 | 5.71 | qfq | 4,656,136 | 26,681,482 | -4.83% |
| 2024-06-28 | 5.95 | 6.14 | 5.82 | 6.00 | 6.00 | qfq | 3,181,010 | 19,252,925 | 1.52% |
| 2024-06-27 | 5.96 | 6.04 | 5.86 | 5.91 | 5.91 | qfq | 3,719,869 | 22,162,732 | -0.67% |
| 2024-06-26 | 5.54 | 5.96 | 5.45 | 5.95 | 5.95 | qfq | 3,614,366 | 20,616,467 | 5.68% |
| 2024-06-25 | 5.50 | 5.78 | 5.46 | 5.63 | 5.63 | qfq | 2,023,150 | 11,396,941 | 1.44% |
| 2024-06-24 | 5.92 | 5.92 | 5.53 | 5.55 | 5.55 | qfq | 3,396,680 | 19,252,671 | -6.09% |
| 2024-06-21 | 6.09 | 6.12 | 5.89 | 5.91 | 5.91 | qfq | 3,594,145 | 21,540,591 | -2.80% |
| 2024-06-20 | 6.01 | 6.33 | 5.95 | 6.08 | 6.08 | qfq | 5,101,096 | 31,363,392 | 0.83% |
| 2024-06-19 | 5.93 | 6.13 | 5.88 | 6.03 | 6.03 | qfq | 3,310,828 | 19,898,766 | 1.52% |
| 2024-06-18 | 5.87 | 6.02 | 5.75 | 5.94 | 5.94 | qfq | 4,120,488 | 24,435,277 | 1.19% |
| 2024-06-17 | 6.08 | 6.10 | 5.82 | 5.87 | 5.87 | qfq | 3,615,335 | 21,345,783 | -3.45% |
| 2024-06-14 | 6.22 | 6.22 | 6.04 | 6.08 | 6.08 | qfq | 2,666,578 | 16,276,182 | -2.25% |
| 2024-06-13 | 6.09 | 6.36 | 6.00 | 6.22 | 6.22 | qfq | 3,382,426 | 20,950,561 | 2.13% |
| 2024-06-12 | 5.88 | 6.13 | 5.88 | 6.09 | 6.09 | qfq | 2,674,811 | 16,199,501 | 3.57% |
| 2024-06-11 | 6.01 | 6.03 | 5.70 | 5.88 | 5.88 | qfq | 2,358,820 | 13,706,290 | -0.17% |
| 2024-06-07 | 5.70 | 5.94 | 5.69 | 5.89 | 5.89 | qfq | 3,098,338 | 18,141,264 | 5.75% |
| 2024-06-06 | 6.06 | 6.09 | 5.52 | 5.57 | 5.57 | qfq | 3,895,726 | 22,165,386 | -7.32% |
| 2024-06-05 | 6.18 | 6.24 | 5.98 | 6.01 | 6.01 | qfq | 3,243,111 | 19,606,119 | -3.69% |
| 2024-06-04 | 6.42 | 6.42 | 6.09 | 6.24 | 6.24 | qfq | 4,044,879 | 25,089,915 | -2.80% |
| 2024-06-03 | 6.91 | 6.94 | 6.35 | 6.42 | 6.42 | qfq | 4,781,252 | 31,378,966 | -7.63% |
| 2024-05-31 | 6.99 | 7.06 | 6.87 | 6.95 | 6.95 | qfq | 2,000,203 | 13,914,476 | 0.00% |
| 2024-05-30 | 7.07 | 7.17 | 6.92 | 6.95 | 6.95 | qfq | 1,920,907 | 13,483,345 | -2.11% |
| 2024-05-29 | 6.94 | 7.25 | 6.94 | 7.10 | 7.10 | qfq | 2,342,889 | 16,615,621 | 1.72% |
| 2024-05-28 | 6.96 | 7.15 | 6.85 | 6.98 | 6.98 | qfq | 3,355,680 | 23,602,414 | 0.72% |
| 2024-05-27 | 6.91 | 7.10 | 6.78 | 6.93 | 6.93 | qfq | 3,387,176 | 23,297,520 | -1.00% |
| 2024-05-24 | 7.20 | 7.25 | 6.93 | 7.00 | 7.00 | qfq | 3,483,560 | 24,793,468 | -2.10% |
| 2024-05-23 | 7.20 | 7.46 | 7.08 | 7.15 | 7.15 | qfq | 4,962,380 | 35,768,773 | -5.30% |
| 2024-05-22 | 7.70 | 7.85 | 7.32 | 7.55 | 7.55 | qfq | 9,047,615 | 67,597,404 | -3.82% |
| 2024-05-21 | 7.14 | 7.96 | 7.05 | 7.85 | 7.85 | qfq | 7,898,078 | 60,608,653 | 9.94% |
| 2024-05-20 | 7.40 | 7.50 | 7.10 | 7.14 | 7.14 | qfq | 3,048,819 | 22,125,987 | -1.92% |
| 2024-05-17 | 7.29 | 7.42 | 7.15 | 7.28 | 7.28 | qfq | 2,468,376 | 17,983,711 | 0.69% |
| 2024-05-16 | 6.96 | 7.44 | 6.96 | 7.23 | 7.23 | qfq | 2,661,021 | 19,362,215 | 4.18% |
| 2024-05-15 | 6.84 | 7.11 | 6.74 | 6.94 | 6.94 | qfq | 2,871,048 | 20,038,327 | 1.61% |
| 2024-05-14 | 6.93 | 7.15 | 6.80 | 6.83 | 6.83 | qfq | 2,876,496 | 19,869,399 | -2.71% |
| 2024-05-13 | 7.13 | 7.24 | 6.92 | 7.02 | 7.02 | qfq | 2,935,125 | 20,793,316 | -1.54% |
| 2024-05-10 | 7.41 | 7.49 | 7.10 | 7.13 | 7.13 | qfq | 2,883,742 | 20,824,343 | -3.39% |
| 2024-05-09 | 7.33 | 7.47 | 7.33 | 7.38 | 7.38 | qfq | 1,983,756 | 14,677,188 | 0.82% |
| 2024-05-08 | 7.25 | 7.43 | 7.18 | 7.32 | 7.32 | qfq | 3,074,409 | 22,556,271 | 0.97% |
| 2024-05-07 | 7.26 | 7.37 | 7.21 | 7.25 | 7.25 | qfq | 2,692,992 | 19,579,038 | -0.14% |
| 2024-05-06 | 6.99 | 7.47 | 6.99 | 7.26 | 7.26 | qfq | 5,001,066 | 36,420,159 | 4.76% |
| 2024-04-30 | 6.76 | 7.03 | 6.70 | 6.93 | 6.93 | qfq | 4,753,454 | 32,644,313 | 2.51% |
| 2024-04-29 | 6.35 | 6.79 | 6.20 | 6.76 | 6.76 | qfq | 4,503,585 | 29,673,583 | 9.56% |
| 2024-04-26 | 6.23 | 6.24 | 6.02 | 6.17 | 6.17 | qfq | 2,408,014 | 14,791,945 | 0.82% |
| 2024-04-25 | 6.13 | 6.22 | 6.00 | 6.12 | 6.12 | qfq | 1,984,111 | 12,159,501 | 0.49% |
| 2024-04-24 | 6.05 | 6.20 | 5.90 | 6.09 | 6.09 | qfq | 2,743,423 | 16,657,522 | 2.70% |
| 2024-04-23 | 5.69 | 6.00 | 5.69 | 5.93 | 5.93 | qfq | 2,862,353 | 16,842,231 | 4.22% |
| 2024-04-22 | 5.76 | 5.85 | 5.52 | 5.69 | 5.69 | qfq | 2,199,277 | 12,508,538 | -2.40% |
| 2024-04-19 | 5.94 | 5.94 | 5.67 | 5.83 | 5.83 | qfq | 3,105,749 | 17,941,510 | -2.35% |
| 2024-04-18 | 5.99 | 6.15 | 5.72 | 5.97 | 5.97 | qfq | 3,408,404 | 20,294,241 | -0.33% |
| 2024-04-17 | 5.28 | 6.07 | 5.28 | 5.99 | 5.99 | qfq | 5,783,999 | 33,601,140 | 14.97% |
| 2024-04-16 | 5.87 | 5.87 | 5.17 | 5.21 | 5.21 | qfq | 5,543,792 | 29,666,376 | -12.29% |
| 2024-04-15 | 6.60 | 6.85 | 5.78 | 5.94 | 5.94 | qfq | 6,227,993 | 38,309,059 | -10.68% |
| 2024-04-12 | 6.81 | 6.92 | 6.62 | 6.65 | 6.65 | qfq | 2,700,855 | 18,275,760 | -2.35% |
| 2024-04-11 | 6.90 | 6.98 | 6.66 | 6.81 | 6.81 | qfq | 2,676,795 | 18,321,988 | -0.29% |
| 2024-04-10 | 7.11 | 7.15 | 6.72 | 6.83 | 6.83 | qfq | 2,948,759 | 20,381,491 | -4.48% |
| 2024-04-09 | 6.86 | 7.24 | 6.86 | 7.15 | 7.15 | qfq | 2,647,390 | 18,740,148 | 3.92% |
| 2024-04-08 | 7.40 | 7.40 | 6.85 | 6.88 | 6.88 | qfq | 3,838,507 | 27,137,846 | -7.03% |
| 2024-04-03 | 7.69 | 7.69 | 7.21 | 7.40 | 7.40 | qfq | 2,862,389 | 21,140,431 | -2.76% |
| 2024-04-02 | 7.68 | 7.69 | 7.46 | 7.61 | 7.61 | qfq | 2,196,230 | 16,635,594 | -0.13% |
| 2024-04-01 | 7.44 | 7.64 | 7.40 | 7.62 | 7.62 | qfq | 2,301,851 | 17,391,671 | 2.97% |
| 2024-03-29 | 7.26 | 7.43 | 7.18 | 7.40 | 7.40 | qfq | 2,401,498 | 17,547,364 | 1.93% |
| 2024-03-28 | 6.99 | 7.36 | 6.97 | 7.26 | 7.26 | qfq | 2,496,185 | 17,924,201 | 4.61% |
| 2024-03-27 | 7.41 | 7.46 | 6.90 | 6.94 | 6.94 | qfq | 2,965,652 | 21,166,786 | -6.22% |
| 2024-03-26 | 7.46 | 7.65 | 7.21 | 7.40 | 7.40 | qfq | 2,813,871 | 20,795,938 | 0.00% |
| 2024-03-25 | 7.71 | 7.82 | 7.38 | 7.40 | 7.40 | qfq | 4,251,946 | 32,335,130 | -5.13% |
| 2024-03-22 | 8.16 | 8.25 | 7.78 | 7.80 | 7.80 | qfq | 3,949,918 | 31,298,300 | -4.65% |
| 2024-03-21 | 8.33 | 8.39 | 7.93 | 8.18 | 8.18 | qfq | 3,588,685 | 29,277,658 | -0.85% |
| 2024-03-20 | 8.11 | 8.35 | 8.06 | 8.25 | 8.25 | qfq | 3,182,601 | 26,121,107 | 2.10% |
| 2024-03-19 | 8.15 | 8.22 | 8.06 | 8.08 | 8.08 | qfq | 3,362,425 | 27,352,162 | 0.12% |
| 2024-03-18 | 7.82 | 8.16 | 7.70 | 8.07 | 8.07 | qfq | 4,758,796 | 38,009,129 | 5.08% |
| 2024-03-15 | 7.40 | 7.70 | 7.32 | 7.68 | 7.68 | qfq | 3,410,681 | 25,727,646 | 3.36% |
| 2024-03-14 | 7.58 | 7.60 | 7.23 | 7.43 | 7.43 | qfq | 3,516,598 | 26,196,450 | -0.54% |
| 2024-03-13 | 7.45 | 7.65 | 7.37 | 7.47 | 7.47 | qfq | 3,191,577 | 23,858,843 | -1.32% |
| 2024-03-12 | 7.35 | 7.57 | 7.24 | 7.57 | 7.57 | qfq | 3,834,444 | 28,427,437 | 3.70% |
| 2024-03-11 | 7.07 | 7.38 | 7.03 | 7.30 | 7.30 | qfq | 3,886,140 | 28,172,364 | 3.25% |
| 2024-03-08 | 7.12 | 7.28 | 6.94 | 7.07 | 7.07 | qfq | 2,616,217 | 18,483,287 | 0.28% |
| 2024-03-07 | 7.22 | 7.34 | 7.01 | 7.05 | 7.05 | qfq | 3,043,487 | 21,831,091 | -1.40% |
| 2024-03-06 | 6.85 | 7.32 | 6.85 | 7.15 | 7.15 | qfq | 4,777,818 | 33,830,120 | 3.03% |
| 2024-03-05 | 7.47 | 7.49 | 6.83 | 6.94 | 6.94 | qfq | 7,574,477 | 53,753,737 | -7.10% |
| 2024-03-04 | 7.63 | 7.79 | 7.30 | 7.47 | 7.47 | qfq | 3,380,018 | 25,399,403 | -2.23% |
| 2024-03-01 | 7.55 | 7.83 | 7.45 | 7.64 | 7.64 | qfq | 3,760,140 | 28,631,059 | 1.46% |
| 2024-02-29 | 7.12 | 7.62 | 7.10 | 7.53 | 7.53 | qfq | 5,184,636 | 38,396,432 | 5.31% |
| 2024-02-28 | 8.44 | 8.67 | 7.11 | 7.15 | 7.15 | qfq | 8,094,854 | 63,540,803 | -14.78% |
| 2024-02-27 | 8.03 | 8.39 | 7.97 | 8.39 | 8.39 | qfq | 2,860,623 | 23,473,556 | 5.14% |
| 2024-02-26 | 7.89 | 8.35 | 7.72 | 7.98 | 7.98 | qfq | 4,454,281 | 35,650,941 | 3.10% |
| 2024-02-23 | 7.43 | 7.82 | 7.30 | 7.74 | 7.74 | qfq | 4,137,268 | 31,261,734 | 5.88% |
| 2024-02-22 | 7.22 | 7.46 | 7.17 | 7.31 | 7.31 | qfq | 3,999,525 | 29,216,790 | 2.09% |
| 2024-02-21 | 6.75 | 7.50 | 6.66 | 7.16 | 7.16 | qfq | 6,093,713 | 43,809,899 | 4.83% |
| 2024-02-20 | 6.66 | 6.95 | 6.45 | 6.83 | 6.83 | qfq | 5,548,862 | 37,497,714 | 2.71% |
| 2024-02-19 | 6.16 | 6.97 | 6.13 | 6.65 | 6.65 | qfq | 9,320,284 | 60,754,349 | 6.23% |
| 2024-02-08 | 5.42 | 6.29 | 5.06 | 6.26 | 6.26 | qfq | 10,008,517 | 56,301,325 | 16.14% |
| 2024-02-07 | 6.06 | 6.06 | 5.15 | 5.39 | 5.39 | qfq | 9,360,594 | 51,190,593 | -10.91% |
| 2024-02-06 | 5.87 | 6.30 | 5.03 | 6.05 | 6.05 | qfq | 9,049,192 | 49,725,652 | -0.82% |
| 2024-02-05 | 7.53 | 7.62 | 6.10 | 6.10 | 6.10 | qfq | 9,203,748 | 58,619,989 | -20.05% |
| 2024-02-02 | 8.19 | 8.49 | 7.25 | 7.63 | 7.63 | qfq | 5,505,946 | 42,711,850 | -7.18% |
| 2024-02-01 | 8.33 | 8.40 | 7.89 | 8.22 | 8.22 | qfq | 3,535,832 | 28,917,593 | -1.32% |
| 2024-01-31 | 9.00 | 9.15 | 8.30 | 8.33 | 8.33 | qfq | 4,190,262 | 36,119,424 | -8.16% |
| 2024-01-30 | 9.44 | 9.58 | 9.06 | 9.07 | 9.07 | qfq | 2,040,757 | 19,012,833 | -4.32% |
| 2024-01-29 | 9.98 | 10.15 | 9.48 | 9.48 | 9.48 | qfq | 2,613,530 | 25,487,782 | -4.15% |
| 2024-01-26 | 10.49 | 10.49 | 9.86 | 9.89 | 9.89 | qfq | 1,970,773 | 19,777,602 | -1.00% |
| 2024-01-25 | 9.36 | 10.03 | 9.26 | 9.99 | 9.99 | qfq | 2,620,341 | 25,427,854 | 6.73% |
| 2024-01-24 | 9.37 | 9.66 | 8.96 | 9.36 | 9.36 | qfq | 2,512,604 | 23,125,648 | -0.32% |
| 2024-01-23 | 9.47 | 9.70 | 9.24 | 9.39 | 9.39 | qfq | 3,698,299 | 34,805,040 | -2.90% |
| 2024-01-22 | 10.50 | 10.57 | 9.59 | 9.67 | 9.67 | qfq | 2,383,566 | 23,880,523 | -7.90% |
| 2024-01-19 | 10.75 | 10.98 | 10.48 | 10.50 | 10.50 | qfq | 1,907,111 | 20,321,673 | -1.69% |
| 2024-01-18 | 10.91 | 11.09 | 10.38 | 10.68 | 10.68 | qfq | 3,360,324 | 35,740,825 | -2.47% |
| 2024-01-17 | 11.40 | 11.42 | 10.93 | 10.95 | 10.95 | qfq | 1,341,271 | 14,901,817 | -3.44% |
| 2024-01-16 | 11.42 | 11.64 | 11.18 | 11.34 | 11.34 | qfq | 2,140,393 | 24,265,291 | -0.35% |
| 2024-01-15 | 11.64 | 11.64 | 11.33 | 11.38 | 11.38 | qfq | 1,986,942 | 22,743,093 | -2.23% |
| 2024-01-12 | 11.78 | 11.99 | 11.62 | 11.64 | 11.64 | qfq | 1,335,783 | 15,726,416 | -0.85% |
| 2024-01-11 | 11.63 | 11.79 | 11.46 | 11.74 | 11.74 | qfq | 1,382,058 | 16,076,715 | 2.00% |
| 2024-01-10 | 11.69 | 11.88 | 11.36 | 11.51 | 11.51 | qfq | 1,998,068 | 23,154,588 | -0.78% |
| 2024-01-09 | 11.56 | 11.93 | 11.50 | 11.60 | 11.60 | qfq | 1,806,242 | 21,052,788 | 0.61% |
| 2024-01-08 | 11.87 | 11.99 | 11.49 | 11.53 | 11.53 | qfq | 2,064,381 | 24,158,249 | -2.70% |
| 2024-01-05 | 12.09 | 12.35 | 11.79 | 11.85 | 11.85 | qfq | 2,304,734 | 27,699,659 | -2.55% |
| 2024-01-04 | 12.28 | 12.37 | 12.08 | 12.16 | 12.16 | qfq | 1,090,727 | 13,266,633 | -0.98% |
| 2024-01-03 | 12.30 | 12.41 | 12.12 | 12.28 | 12.28 | qfq | 1,891,122 | 23,172,726 | -0.32% |
| 2024-01-02 | 12.45 | 12.52 | 12.25 | 12.32 | 12.32 | qfq | 2,271,191 | 28,043,104 | -1.04% |
| 2023-12-29 | 12.11 | 12.49 | 12.11 | 12.45 | 12.45 | qfq | 2,377,636 | 29,348,763 | 1.97% |
| 2023-12-28 | 11.54 | 12.29 | 11.45 | 12.21 | 12.21 | qfq | 2,892,057 | 34,834,612 | 5.08% |
| 2023-12-27 | 11.59 | 11.70 | 11.35 | 11.62 | 11.62 | qfq | 1,548,968 | 17,884,133 | 0.96% |
| 2023-12-26 | 11.77 | 11.84 | 11.33 | 11.51 | 11.51 | qfq | 1,753,524 | 20,295,456 | -2.46% |
| 2023-12-25 | 11.72 | 11.89 | 11.56 | 11.80 | 11.80 | qfq | 1,797,177 | 21,037,869 | 0.17% |
| 2023-12-22 | 12.01 | 12.05 | 11.71 | 11.78 | 11.78 | qfq | 1,679,510 | 19,901,869 | -1.51% |
| 2023-12-21 | 11.91 | 12.06 | 11.51 | 11.96 | 11.96 | qfq | 2,155,455 | 25,391,980 | 0.25% |
| 2023-12-20 | 11.90 | 12.09 | 11.80 | 11.93 | 11.93 | qfq | 2,260,470 | 27,130,448 | 0.25% |
| 2023-12-19 | 11.59 | 11.99 | 11.59 | 11.90 | 11.90 | qfq | 1,685,454 | 19,922,978 | 1.71% |
| 2023-12-18 | 11.93 | 11.98 | 11.66 | 11.70 | 11.70 | qfq | 1,563,775 | 18,423,758 | -2.17% |
| 2023-12-15 | 11.91 | 12.05 | 11.83 | 11.96 | 11.96 | qfq | 1,505,552 | 17,967,538 | 0.84% |
| 2023-12-14 | 11.99 | 12.17 | 11.84 | 11.86 | 11.86 | qfq | 1,736,649 | 20,819,178 | 0.00% |
| 2023-12-13 | 11.80 | 12.08 | 11.68 | 11.86 | 11.86 | qfq | 2,063,495 | 24,520,750 | 0.51% |
| 2023-12-12 | 11.93 | 12.02 | 11.72 | 11.80 | 11.80 | qfq | 2,136,769 | 25,239,698 | -1.09% |
| 2023-12-11 | 11.83 | 12.09 | 11.79 | 11.93 | 11.93 | qfq | 2,544,688 | 30,312,108 | 0.85% |
| 2023-12-08 | 12.31 | 12.31 | 11.80 | 11.83 | 11.83 | qfq | 2,598,641 | 31,185,371 | -3.19% |
| 2023-12-07 | 12.31 | 12.36 | 12.09 | 12.22 | 12.22 | qfq | 2,145,492 | 26,236,721 | -0.08% |
| 2023-12-06 | 12.42 | 12.54 | 12.18 | 12.23 | 12.23 | qfq | 2,048,618 | 25,252,874 | -0.49% |
| 2023-12-05 | 12.55 | 12.55 | 12.28 | 12.29 | 12.29 | qfq | 1,716,815 | 21,245,320 | -2.46% |
| 2023-12-04 | 12.54 | 12.79 | 12.18 | 12.60 | 12.60 | qfq | 4,504,163 | 56,381,832 | 0.40% |
| 2023-12-01 | 12.84 | 12.84 | 12.39 | 12.55 | 12.55 | qfq | 2,943,376 | 36,786,681 | -1.10% |
| 2023-11-30 | 12.93 | 13.06 | 12.50 | 12.69 | 12.69 | qfq | 3,056,292 | 38,765,708 | -2.16% |
| 2023-11-29 | 12.87 | 13.29 | 12.84 | 12.97 | 12.97 | qfq | 3,390,376 | 44,211,340 | 1.01% |
| 2023-11-28 | 12.55 | 13.03 | 12.55 | 12.84 | 12.84 | qfq | 3,484,066 | 44,768,909 | 1.74% |
| 2023-11-27 | 12.69 | 12.92 | 12.56 | 12.62 | 12.62 | qfq | 2,844,510 | 36,090,364 | -0.55% |
| 2023-11-24 | 13.25 | 13.28 | 12.50 | 12.69 | 12.69 | qfq | 3,586,865 | 45,726,566 | -3.35% |
| 2023-11-23 | 12.85 | 13.25 | 12.79 | 13.13 | 13.13 | qfq | 5,600,392 | 73,208,745 | 2.66% |
| 2023-11-22 | 12.79 | 13.05 | 12.55 | 12.79 | 12.79 | qfq | 3,945,399 | 50,273,142 | -0.62% |
| 2023-11-21 | 13.26 | 13.37 | 12.81 | 12.87 | 12.87 | qfq | 6,133,161 | 79,920,379 | -3.67% |
| 2023-11-20 | 13.12 | 13.54 | 12.88 | 13.36 | 13.36 | qfq | 9,033,510 | 119,534,182 | 1.91% |
| 2023-11-17 | 12.32 | 13.46 | 12.24 | 13.11 | 13.11 | qfq | 9,801,907 | 127,706,108 | 5.98% |
| 2023-11-16 | 12.45 | 12.62 | 12.27 | 12.37 | 12.37 | qfq | 3,574,695 | 44,464,379 | -0.88% |
| 2023-11-15 | 12.12 | 12.52 | 12.06 | 12.48 | 12.48 | qfq | 4,556,742 | 56,110,505 | 2.72% |
| 2023-11-14 | 12.05 | 12.25 | 11.89 | 12.15 | 12.15 | qfq | 2,771,681 | 33,520,011 | 1.25% |
| 2023-11-13 | 11.87 | 12.14 | 11.80 | 12.00 | 12.00 | qfq | 2,353,420 | 28,173,376 | 1.10% |
| 2023-11-10 | 11.84 | 12.00 | 11.80 | 11.87 | 11.87 | qfq | 1,370,577 | 16,301,074 | -0.50% |
| 2023-11-09 | 12.00 | 12.09 | 11.86 | 11.93 | 11.93 | qfq | 1,961,683 | 23,467,386 | -0.50% |
| 2023-11-08 | 11.91 | 12.12 | 11.85 | 11.99 | 11.99 | qfq | 2,320,014 | 27,802,147 | -0.91% |
| 2023-11-07 | 12.03 | 12.10 | 11.88 | 12.10 | 12.10 | qfq | 2,217,768 | 26,656,813 | 0.41% |
| 2023-11-06 | 11.79 | 12.09 | 11.72 | 12.05 | 12.05 | qfq | 2,251,185 | 27,040,052 | 2.73% |
| 2023-11-03 | 11.54 | 11.84 | 11.46 | 11.73 | 11.73 | qfq | 2,719,302 | 31,838,365 | 2.89% |
| 2023-11-02 | 11.48 | 11.70 | 11.38 | 11.40 | 11.40 | qfq | 2,015,887 | 23,187,202 | -1.21% |
| 2023-11-01 | 11.45 | 11.70 | 11.38 | 11.54 | 11.54 | qfq | 2,015,106 | 23,266,505 | 1.32% |
| 2023-10-31 | 11.48 | 11.70 | 11.31 | 11.39 | 11.39 | qfq | 2,015,475 | 23,102,482 | -2.48% |
| 2023-10-30 | 11.51 | 11.79 | 11.36 | 11.68 | 11.68 | qfq | 2,271,314 | 26,463,760 | 0.86% |
| 2023-10-27 | 11.33 | 11.63 | 11.20 | 11.58 | 11.58 | qfq | 1,764,798 | 20,219,931 | 2.30% |
| 2023-10-26 | 11.45 | 11.48 | 11.13 | 11.32 | 11.32 | qfq | 1,417,134 | 15,956,961 | -1.22% |
| 2023-10-25 | 11.32 | 11.66 | 11.23 | 11.46 | 11.46 | qfq | 1,605,880 | 18,434,004 | 2.32% |
| 2023-10-24 | 10.82 | 11.32 | 10.71 | 11.20 | 11.20 | qfq | 2,425,011 | 26,995,642 | 3.99% |
| 2023-10-23 | 11.19 | 11.20 | 10.72 | 10.77 | 10.77 | qfq | 2,051,792 | 22,332,585 | -4.01% |
| 2023-10-20 | 11.10 | 11.44 | 11.01 | 11.22 | 11.22 | qfq | 2,201,960 | 24,819,410 | 0.63% |
| 2023-10-19 | 11.20 | 11.52 | 11.13 | 11.15 | 11.15 | qfq | 2,126,949 | 23,936,602 | -0.36% |
| 2023-10-18 | 11.58 | 11.58 | 11.14 | 11.19 | 11.19 | qfq | 2,265,663 | 25,632,464 | -3.20% |
| 2023-10-17 | 11.44 | 11.63 | 11.27 | 11.56 | 11.56 | qfq | 2,413,469 | 27,776,233 | 1.05% |
| 2023-10-16 | 11.93 | 11.95 | 11.44 | 11.44 | 11.44 | qfq | 3,280,122 | 37,910,488 | -4.35% |
| 2023-10-13 | 12.35 | 12.37 | 11.78 | 11.96 | 11.96 | qfq | 5,253,556 | 62,688,482 | -4.09% |
| 2023-10-12 | 11.91 | 12.91 | 11.82 | 12.47 | 12.47 | qfq | 6,225,056 | 77,477,414 | 5.14% |
| 2023-10-11 | 12.10 | 12.10 | 11.84 | 11.86 | 11.86 | qfq | 1,505,540 | 17,929,518 | -1.17% |
| 2023-10-10 | 12.20 | 12.37 | 11.97 | 12.00 | 12.00 | qfq | 1,650,975 | 19,977,120 | 0.42% |
| 2023-10-09 | 12.16 | 12.23 | 11.93 | 11.95 | 11.95 | qfq | 1,728,965 | 20,781,262 | -1.32% |
| 2023-09-28 | 11.98 | 12.24 | 11.94 | 12.11 | 12.11 | qfq | 1,809,290 | 21,945,385 | 1.51% |
| 2023-09-27 | 11.79 | 12.19 | 11.68 | 11.93 | 11.93 | qfq | 1,933,772 | 23,247,356 | 1.10% |
| 2023-09-26 | 11.77 | 11.98 | 11.77 | 11.80 | 11.80 | qfq | 1,427,377 | 16,941,550 | -0.67% |
| 2023-09-25 | 12.25 | 12.37 | 11.82 | 11.88 | 11.88 | qfq | 2,231,758 | 26,707,196 | -2.70% |
| 2023-09-22 | 11.90 | 12.23 | 11.77 | 12.21 | 12.21 | qfq | 1,777,354 | 21,444,916 | 2.69% |
| 2023-09-21 | 12.02 | 12.15 | 11.84 | 11.89 | 11.89 | qfq | 973,918 | 11,647,888 | -1.08% |
| 2023-09-20 | 12.19 | 12.19 | 12.00 | 12.02 | 12.02 | qfq | 1,292,767 | 15,608,668 | -0.91% |
| 2023-09-19 | 12.49 | 12.49 | 12.10 | 12.13 | 12.13 | qfq | 1,635,469 | 19,970,208 | -2.41% |
| 2023-09-18 | 12.36 | 12.80 | 12.22 | 12.43 | 12.43 | qfq | 1,856,236 | 23,227,240 | 0.57% |
| 2023-09-15 | 12.58 | 12.69 | 12.25 | 12.36 | 12.36 | qfq | 2,081,521 | 25,813,951 | -1.12% |
| 2023-09-14 | 12.63 | 12.72 | 12.42 | 12.50 | 12.50 | qfq | 1,743,043 | 21,812,877 | -0.79% |
| 2023-09-13 | 13.01 | 13.04 | 12.45 | 12.60 | 12.60 | qfq | 3,245,174 | 41,025,032 | -2.93% |
| 2023-09-12 | 13.33 | 13.33 | 12.90 | 12.98 | 12.98 | qfq | 2,061,203 | 26,809,915 | -2.04% |
| 2023-09-11 | 13.04 | 13.36 | 12.90 | 13.25 | 13.25 | qfq | 2,341,693 | 30,916,477 | 1.84% |
| 2023-09-08 | 12.98 | 13.23 | 12.98 | 13.01 | 13.01 | qfq | 2,052,284 | 26,848,388 | 0.00% |
| 2023-09-07 | 13.50 | 13.50 | 12.97 | 13.01 | 13.01 | qfq | 2,179,377 | 28,665,064 | -3.13% |
| 2023-09-06 | 13.10 | 13.44 | 13.04 | 13.43 | 13.43 | qfq | 2,477,286 | 32,993,195 | 1.21% |
| 2023-09-05 | 13.16 | 13.39 | 13.07 | 13.27 | 13.27 | qfq | 2,371,993 | 31,500,066 | 0.91% |
| 2023-09-04 | 13.05 | 13.20 | 12.85 | 13.15 | 13.15 | qfq | 2,307,993 | 30,127,911 | 1.08% |
| 2023-09-01 | 13.41 | 13.48 | 12.88 | 13.01 | 13.01 | qfq | 2,524,643 | 32,978,806 | -2.11% |
| 2023-08-31 | 13.24 | 13.47 | 13.05 | 13.29 | 13.29 | qfq | 2,950,967 | 39,191,693 | -0.75% |
| 2023-08-30 | 13.25 | 13.56 | 13.08 | 13.39 | 13.39 | qfq | 3,946,395 | 52,848,200 | 0.98% |
| 2023-08-29 | 12.27 | 13.26 | 12.16 | 13.26 | 13.26 | qfq | 6,068,804 | 78,690,705 | 8.33% |
| 2023-08-28 | 12.88 | 12.90 | 12.19 | 12.24 | 12.24 | qfq | 4,255,234 | 53,400,304 | 2.00% |
| 2023-08-25 | 12.19 | 12.43 | 11.93 | 12.00 | 12.00 | qfq | 3,572,972 | 43,422,016 | -3.61% |
| 2023-08-24 | 12.74 | 12.79 | 12.35 | 12.45 | 12.45 | qfq | 3,561,878 | 44,514,018 | -3.11% |
| 2023-08-23 | 12.63 | 13.20 | 12.34 | 12.85 | 12.85 | qfq | 4,588,683 | 58,897,499 | 1.90% |
| 2023-08-22 | 12.56 | 12.71 | 12.25 | 12.61 | 12.61 | qfq | 2,719,481 | 33,878,805 | 0.72% |
| 2023-08-21 | 12.89 | 13.03 | 12.51 | 12.52 | 12.52 | qfq | 2,809,097 | 35,631,043 | -3.62% |
| 2023-08-18 | 13.13 | 13.24 | 12.90 | 12.99 | 12.99 | qfq | 3,153,516 | 41,292,652 | 0.85% |
| 2023-08-17 | 12.29 | 12.99 | 12.28 | 12.88 | 12.88 | qfq | 4,002,241 | 50,893,880 | 3.62% |
| 2023-08-16 | 12.69 | 12.77 | 12.43 | 12.43 | 12.43 | qfq | 1,872,034 | 23,509,727 | -2.13% |
| 2023-08-15 | 12.88 | 13.13 | 12.65 | 12.70 | 12.70 | qfq | 2,972,139 | 38,168,820 | -0.86% |
| 2023-08-14 | 12.80 | 12.94 | 12.44 | 12.81 | 12.81 | qfq | 4,261,474 | 53,862,254 | -0.85% |
| 2023-08-11 | 13.34 | 13.59 | 12.91 | 12.92 | 12.92 | qfq | 3,195,544 | 42,342,034 | -3.44% |
| 2023-08-10 | 13.11 | 13.48 | 13.11 | 13.38 | 13.38 | qfq | 3,095,621 | 41,396,026 | 1.75% |
| 2023-08-09 | 12.99 | 13.33 | 12.86 | 13.15 | 13.15 | qfq | 2,620,544 | 34,467,202 | 1.15% |
| 2023-08-08 | 13.25 | 13.45 | 12.98 | 13.00 | 13.00 | qfq | 3,043,791 | 39,916,557 | -2.03% |
| 2023-08-07 | 13.25 | 13.33 | 13.06 | 13.27 | 13.27 | qfq | 2,642,631 | 34,871,653 | -0.52% |
| 2023-08-04 | 13.42 | 13.49 | 13.20 | 13.34 | 13.34 | qfq | 3,477,138 | 46,274,052 | -0.74% |
| 2023-08-03 | 13.70 | 13.85 | 13.35 | 13.44 | 13.44 | qfq | 5,612,451 | 75,965,875 | -2.96% |
| 2023-08-02 | 13.00 | 14.05 | 12.91 | 13.85 | 13.85 | qfq | 10,950,906 | 149,207,793 | 6.21% |
| 2023-08-01 | 13.21 | 13.30 | 12.94 | 13.04 | 13.04 | qfq | 2,853,177 | 37,264,592 | -1.36% |
| 2023-07-31 | 13.16 | 13.34 | 12.98 | 13.22 | 13.22 | qfq | 3,161,613 | 41,802,345 | 1.15% |
| 2023-07-28 | 13.05 | 13.16 | 12.81 | 13.07 | 13.07 | qfq | 3,687,211 | 47,982,575 | 0.15% |
| 2023-07-27 | 13.16 | 13.46 | 12.93 | 13.05 | 13.05 | qfq | 3,705,625 | 48,869,543 | -0.91% |
| 2023-07-26 | 13.20 | 13.40 | 13.00 | 13.17 | 13.17 | qfq | 3,336,184 | 43,936,008 | -0.30% |
| 2023-07-25 | 13.34 | 13.42 | 13.13 | 13.21 | 13.21 | qfq | 3,145,961 | 41,624,258 | 0.92% |
| 2023-07-24 | 13.17 | 13.35 | 13.05 | 13.09 | 13.09 | qfq | 2,321,799 | 30,524,950 | -1.28% |
| 2023-07-21 | 13.60 | 13.68 | 13.07 | 13.26 | 13.26 | qfq | 5,325,760 | 71,215,107 | -2.07% |
| 2023-07-20 | 14.05 | 14.14 | 13.52 | 13.54 | 13.54 | qfq | 4,915,249 | 67,693,680 | -3.63% |
| 2023-07-19 | 14.40 | 14.55 | 13.97 | 14.05 | 14.05 | qfq | 5,009,081 | 70,978,566 | -2.63% |
| 2023-07-18 | 15.09 | 15.09 | 14.41 | 14.43 | 14.43 | qfq | 4,319,004 | 63,321,471 | -3.15% |