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
常山北明000158.SZ
最近收盘价12.102026-07-17
最近交易日2026-07-17
成交量（股）35,866,296
成交额（元）445,034,668
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-09 | cash_dividend | 0.027 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 12.77 | 12.95 | 12.02 | 12.10 | 12.10 | qfq | 35,866,296 | 445,034,668 | -5.76% |
| 2026-07-16 | 12.46 | 13.18 | 12.42 | 12.84 | 12.84 | qfq | 37,294,043 | 480,287,328 | 1.99% |
| 2026-07-15 | 12.50 | 12.83 | 12.34 | 12.59 | 12.59 | qfq | 24,993,935 | 314,528,794 | -0.71% |
| 2026-07-14 | 13.02 | 13.09 | 12.36 | 12.68 | 12.68 | qfq | 35,212,305 | 444,445,868 | -2.76% |
| 2026-07-13 | 13.30 | 13.58 | 12.94 | 13.04 | 13.04 | qfq | 43,187,120 | 572,177,085 | -2.54% |
| 2026-07-10 | 12.91 | 13.72 | 12.70 | 13.38 | 13.38 | qfq | 56,640,630 | 757,655,593 | 3.08% |
| 2026-07-09 | 12.83 | 13.00 | 12.57 | 12.98 | 12.98 | qfq | 32,551,558 | 415,924,599 | 0.46% |
| 2026-07-08 | 12.54 | 13.02 | 12.54 | 12.92 | 12.92 | qfq | 35,402,156 | 455,007,164 | 3.03% |
| 2026-07-07 | 12.95 | 12.98 | 12.45 | 12.54 | 12.54 | qfq | 20,464,592 | 258,796,503 | -3.09% |
| 2026-07-06 | 12.98 | 13.25 | 12.65 | 12.94 | 12.94 | qfq | 26,139,875 | 338,032,759 | 0.39% |
| 2026-07-03 | 13.01 | 13.15 | 12.85 | 12.89 | 12.89 | qfq | 24,927,202 | 323,001,192 | -1.15% |
| 2026-07-02 | 13.15 | 13.78 | 13.03 | 13.04 | 13.04 | qfq | 37,099,664 | 495,666,892 | -0.84% |
| 2026-07-01 | 12.83 | 13.41 | 12.80 | 13.15 | 13.15 | qfq | 31,655,203 | 417,600,849 | 1.94% |
| 2026-06-30 | 12.64 | 13.03 | 12.49 | 12.90 | 12.90 | qfq | 24,962,858 | 320,695,031 | 1.34% |
| 2026-06-29 | 12.65 | 13.00 | 12.48 | 12.73 | 12.73 | qfq | 28,425,804 | 361,202,556 | 0.16% |
| 2026-06-26 | 13.18 | 13.54 | 12.68 | 12.71 | 12.71 | qfq | 33,987,864 | 442,488,906 | -4.29% |
| 2026-06-25 | 13.90 | 14.03 | 13.24 | 13.28 | 13.28 | qfq | 33,857,532 | 455,876,002 | -4.32% |
| 2026-06-24 | 14.36 | 14.36 | 13.81 | 13.88 | 13.88 | qfq | 28,122,349 | 392,067,386 | -3.74% |
| 2026-06-23 | 14.50 | 14.87 | 14.37 | 14.42 | 14.42 | qfq | 27,851,780 | 407,128,848 | -2.17% |
| 2026-06-22 | 14.41 | 15.01 | 14.03 | 14.74 | 14.74 | qfq | 41,367,623 | 598,802,977 | 1.52% |
| 2026-06-18 | 14.46 | 14.65 | 14.22 | 14.52 | 14.52 | qfq | 26,180,406 | 379,513,080 | 0.07% |
| 2026-06-17 | 14.80 | 14.80 | 14.42 | 14.51 | 14.51 | qfq | 33,566,402 | 488,101,629 | -3.27% |
| 2026-06-16 | 15.25 | 15.25 | 14.85 | 15.00 | 15.00 | qfq | 33,641,173 | 503,877,338 | -2.28% |
| 2026-06-15 | 15.27 | 15.54 | 15.16 | 15.35 | 15.35 | qfq | 39,934,988 | 612,631,019 | -0.52% |
| 2026-06-12 | 15.06 | 15.78 | 14.90 | 15.43 | 15.43 | qfq | 61,326,167 | 936,842,810 | 3.42% |
| 2026-06-11 | 15.30 | 15.50 | 14.78 | 14.92 | 14.92 | qfq | 48,455,038 | 728,703,574 | -3.43% |
| 2026-06-10 | 15.36 | 16.23 | 15.18 | 15.45 | 15.45 | qfq | 86,102,110 | 1,356,503,119 | 0.98% |
| 2026-06-09 | 14.05 | 15.30 | 13.81 | 15.30 | 15.30 | qfq | 36,622,863 | 547,014,830 | 9.76% |
| 2026-06-08 | 14.11 | 14.41 | 13.74 | 13.94 | 13.91 | qfq | 26,298,043 | 369,648,094 | -4.19% |
| 2026-06-05 | 14.52 | 14.95 | 14.36 | 14.55 | 14.52 | qfq | 22,573,871 | 329,059,701 | 0.28% |
| 2026-06-04 | 15.05 | 15.10 | 14.46 | 14.51 | 14.48 | qfq | 31,335,298 | 458,937,534 | -4.54% |
| 2026-06-03 | 15.49 | 15.50 | 15.14 | 15.20 | 15.17 | qfq | 19,327,582 | 295,723,170 | -1.43% |
| 2026-06-02 | 15.77 | 15.81 | 15.28 | 15.42 | 15.39 | qfq | 23,635,236 | 365,369,963 | -3.02% |
| 2026-06-01 | 15.25 | 16.22 | 15.25 | 15.90 | 15.87 | qfq | 35,329,735 | 560,465,844 | 3.72% |
| 2026-05-29 | 15.86 | 16.03 | 15.32 | 15.33 | 15.30 | qfq | 22,199,958 | 344,879,509 | -3.22% |
| 2026-05-28 | 15.73 | 15.97 | 15.43 | 15.84 | 15.81 | qfq | 24,843,586 | 390,402,435 | -0.06% |
| 2026-05-27 | 16.50 | 16.58 | 15.82 | 15.85 | 15.82 | qfq | 40,911,527 | 658,772,869 | -5.99% |
| 2026-05-26 | 16.48 | 17.37 | 16.35 | 16.86 | 16.83 | qfq | 61,281,354 | 1,037,952,918 | 2.24% |
| 2026-05-25 | 15.60 | 16.91 | 15.30 | 16.49 | 16.46 | qfq | 60,057,622 | 973,310,189 | 6.73% |
| 2026-05-22 | 15.42 | 15.52 | 15.12 | 15.45 | 15.42 | qfq | 24,452,555 | 374,653,007 | 0.19% |
| 2026-05-21 | 16.10 | 16.25 | 15.30 | 15.42 | 15.39 | qfq | 39,859,859 | 629,340,311 | -4.16% |
| 2026-05-20 | 16.76 | 16.81 | 16.05 | 16.09 | 16.06 | qfq | 34,957,439 | 567,451,015 | -4.28% |
| 2026-05-19 | 16.58 | 16.84 | 16.39 | 16.81 | 16.78 | qfq | 20,098,864 | 335,261,970 | 1.39% |
| 2026-05-18 | 16.87 | 16.99 | 16.50 | 16.58 | 16.55 | qfq | 27,468,001 | 458,816,451 | -1.84% |
| 2026-05-15 | 17.07 | 17.27 | 16.86 | 16.89 | 16.86 | qfq | 23,752,843 | 404,761,655 | -1.05% |
| 2026-05-14 | 17.78 | 17.85 | 17.07 | 17.07 | 17.04 | qfq | 33,186,341 | 574,107,385 | -3.72% |
| 2026-05-13 | 17.31 | 17.88 | 17.24 | 17.73 | 17.70 | qfq | 29,505,230 | 519,437,797 | 2.13% |
| 2026-05-12 | 17.78 | 17.83 | 17.35 | 17.36 | 17.33 | qfq | 28,267,576 | 494,048,736 | -2.31% |
| 2026-05-11 | 17.90 | 18.06 | 17.70 | 17.77 | 17.74 | qfq | 27,481,293 | 489,655,440 | -0.89% |
| 2026-05-08 | 17.60 | 18.20 | 17.46 | 17.93 | 17.90 | qfq | 34,506,761 | 618,579,767 | 0.90% |
| 2026-05-07 | 17.76 | 17.88 | 17.55 | 17.77 | 17.74 | qfq | 32,852,353 | 580,283,601 | 0.11% |
| 2026-05-06 | 17.27 | 17.93 | 17.27 | 17.75 | 17.72 | qfq | 37,059,182 | 656,821,079 | 3.20% |
| 2026-04-30 | 17.12 | 17.38 | 17.12 | 17.20 | 17.17 | qfq | 23,385,867 | 403,040,748 | -0.92% |
| 2026-04-29 | 17.36 | 17.58 | 17.14 | 17.36 | 17.33 | qfq | 32,415,968 | 563,853,829 | -0.80% |
| 2026-04-28 | 18.23 | 18.23 | 17.41 | 17.50 | 17.47 | qfq | 46,269,921 | 818,736,512 | -4.94% |
| 2026-04-27 | 18.69 | 18.76 | 18.30 | 18.41 | 18.37 | qfq | 45,585,298 | 841,609,661 | -2.28% |
| 2026-04-24 | 18.18 | 19.05 | 18.14 | 18.84 | 18.80 | qfq | 74,450,936 | 1,389,832,161 | 2.45% |
| 2026-04-23 | 17.93 | 18.72 | 17.90 | 18.39 | 18.35 | qfq | 68,748,588 | 1,266,571,736 | 1.60% |
| 2026-04-22 | 17.53 | 18.36 | 17.33 | 18.10 | 18.06 | qfq | 63,474,135 | 1,141,279,314 | 3.13% |
| 2026-04-21 | 17.88 | 17.88 | 17.50 | 17.55 | 17.52 | qfq | 24,148,781 | 424,397,408 | -2.12% |
| 2026-04-20 | 17.81 | 18.06 | 17.81 | 17.93 | 17.90 | qfq | 25,352,827 | 455,246,282 | 0.67% |
| 2026-04-17 | 17.75 | 17.88 | 17.69 | 17.81 | 17.78 | qfq | 21,056,049 | 374,919,642 | -0.11% |
| 2026-04-16 | 17.48 | 17.85 | 17.45 | 17.83 | 17.80 | qfq | 33,732,916 | 597,487,239 | 1.54% |
| 2026-04-15 | 17.66 | 18.00 | 17.50 | 17.56 | 17.53 | qfq | 37,114,815 | 657,480,817 | -0.23% |
| 2026-04-14 | 17.69 | 17.82 | 17.47 | 17.60 | 17.57 | qfq | 19,141,963 | 337,241,268 | 0.23% |
| 2026-04-13 | 17.40 | 17.64 | 17.38 | 17.56 | 17.53 | qfq | 13,664,372 | 239,816,331 | 0.06% |
| 2026-04-10 | 17.63 | 17.77 | 17.53 | 17.55 | 17.52 | qfq | 18,844,009 | 332,531,769 | 0.46% |
| 2026-04-09 | 17.52 | 17.67 | 17.42 | 17.47 | 17.44 | qfq | 21,279,503 | 373,088,701 | -1.96% |
| 2026-04-08 | 17.25 | 17.85 | 17.25 | 17.82 | 17.79 | qfq | 37,759,822 | 664,227,489 | 4.95% |
| 2026-04-07 | 16.94 | 17.10 | 16.90 | 16.98 | 16.95 | qfq | 12,315,550 | 209,384,593 | 0.24% |
| 2026-04-03 | 17.38 | 17.44 | 16.94 | 16.94 | 16.91 | qfq | 16,533,711 | 282,115,123 | -1.34% |
| 2026-04-02 | 17.45 | 17.54 | 17.10 | 17.17 | 17.14 | qfq | 16,599,473 | 286,863,761 | -2.17% |
| 2026-04-01 | 17.65 | 17.74 | 17.46 | 17.55 | 17.52 | qfq | 20,075,922 | 352,897,343 | 0.86% |
| 2026-03-31 | 17.40 | 17.60 | 17.27 | 17.40 | 17.37 | qfq | 18,201,275 | 317,578,895 | -0.06% |
| 2026-03-30 | 17.00 | 17.45 | 17.00 | 17.41 | 17.38 | qfq | 18,025,483 | 311,161,532 | 0.46% |
| 2026-03-27 | 16.75 | 17.36 | 16.68 | 17.33 | 17.30 | qfq | 19,555,023 | 334,214,623 | 1.64% |
| 2026-03-26 | 17.60 | 17.67 | 17.00 | 17.05 | 17.02 | qfq | 26,164,657 | 451,996,007 | -3.62% |
| 2026-03-25 | 17.30 | 17.81 | 17.25 | 17.69 | 17.66 | qfq | 26,820,800 | 473,079,967 | 1.96% |
| 2026-03-24 | 17.42 | 17.47 | 16.82 | 17.35 | 17.32 | qfq | 28,507,563 | 488,655,232 | 2.54% |
| 2026-03-23 | 18.00 | 18.00 | 16.81 | 16.92 | 16.89 | qfq | 46,569,528 | 815,146,334 | -8.39% |
| 2026-03-20 | 19.51 | 19.67 | 18.37 | 18.47 | 18.43 | qfq | 62,911,170 | 1,182,435,880 | -7.28% |
| 2026-03-19 | 19.99 | 20.19 | 19.90 | 19.92 | 19.88 | qfq | 22,173,435 | 443,737,802 | -1.63% |
| 2026-03-18 | 20.03 | 20.35 | 19.98 | 20.25 | 20.21 | qfq | 23,775,770 | 479,221,201 | 1.10% |
| 2026-03-17 | 20.30 | 20.48 | 20.01 | 20.03 | 19.99 | qfq | 25,519,435 | 516,232,659 | -1.09% |
| 2026-03-16 | 20.10 | 20.26 | 19.92 | 20.25 | 20.21 | qfq | 22,818,702 | 459,523,942 | 0.30% |
| 2026-03-13 | 20.48 | 20.55 | 20.15 | 20.19 | 20.15 | qfq | 32,232,891 | 653,433,272 | -1.90% |
| 2026-03-12 | 21.02 | 21.25 | 20.55 | 20.58 | 20.54 | qfq | 45,209,370 | 942,193,630 | -2.60% |
| 2026-03-11 | 21.01 | 21.43 | 20.98 | 21.13 | 21.09 | qfq | 50,605,717 | 1,072,241,124 | 0.05% |
| 2026-03-10 | 21.43 | 21.43 | 21.05 | 21.12 | 21.08 | qfq | 66,084,044 | 1,399,741,494 | -1.40% |
| 2026-03-09 | 20.60 | 22.00 | 20.49 | 21.42 | 21.38 | qfq | 101,214,890 | 2,152,659,376 | 1.66% |
| 2026-03-06 | 20.20 | 21.40 | 20.06 | 21.07 | 21.03 | qfq | 61,199,507 | 1,260,286,542 | 3.84% |
| 2026-03-05 | 20.66 | 20.70 | 20.23 | 20.29 | 20.25 | qfq | 34,600,521 | 704,157,981 | -0.49% |
| 2026-03-04 | 20.24 | 20.68 | 20.03 | 20.39 | 20.35 | qfq | 41,307,085 | 844,388,235 | 0.05% |
| 2026-03-03 | 20.28 | 20.80 | 20.03 | 20.38 | 20.34 | qfq | 53,822,409 | 1,098,262,997 | 0.39% |
| 2026-03-02 | 20.22 | 20.60 | 20.10 | 20.30 | 20.26 | qfq | 52,074,496 | 1,058,575,458 | -3.43% |
| 2026-02-27 | 20.26 | 21.40 | 20.21 | 21.02 | 20.98 | qfq | 87,069,527 | 1,835,670,865 | 3.75% |
| 2026-02-26 | 20.18 | 20.43 | 20.08 | 20.26 | 20.22 | qfq | 27,775,581 | 562,945,404 | 0.40% |
| 2026-02-25 | 20.17 | 20.29 | 20.15 | 20.18 | 20.14 | qfq | 20,282,456 | 409,625,298 | 0.15% |
| 2026-02-24 | 20.33 | 20.38 | 19.96 | 20.15 | 20.11 | qfq | 21,232,713 | 426,771,264 | 0.00% |
| 2026-02-13 | 20.13 | 20.55 | 20.13 | 20.15 | 20.11 | qfq | 28,239,208 | 573,676,101 | -0.05% |
| 2026-02-12 | 20.28 | 20.34 | 20.12 | 20.16 | 20.12 | qfq | 19,737,506 | 398,873,999 | -0.05% |
| 2026-02-11 | 20.33 | 20.49 | 20.17 | 20.17 | 20.13 | qfq | 20,468,244 | 415,764,638 | -0.79% |
| 2026-02-10 | 20.20 | 20.48 | 20.14 | 20.33 | 20.29 | qfq | 24,679,871 | 501,258,125 | 0.54% |
| 2026-02-09 | 20.16 | 20.29 | 20.05 | 20.22 | 20.18 | qfq | 24,054,198 | 485,631,242 | 1.51% |
| 2026-02-06 | 19.90 | 20.09 | 19.65 | 19.92 | 19.88 | qfq | 18,866,044 | 375,395,759 | -0.20% |
| 2026-02-05 | 19.92 | 20.04 | 19.90 | 19.96 | 19.92 | qfq | 14,558,763 | 290,786,695 | -0.55% |
| 2026-02-04 | 20.02 | 20.09 | 19.89 | 20.07 | 20.03 | qfq | 19,951,824 | 398,899,779 | -0.50% |
| 2026-02-03 | 20.00 | 20.21 | 19.89 | 20.17 | 20.13 | qfq | 23,978,076 | 481,080,634 | 1.82% |
| 2026-02-02 | 20.02 | 20.15 | 19.80 | 19.81 | 19.77 | qfq | 24,103,474 | 481,697,042 | -1.15% |
| 2026-01-30 | 20.25 | 20.38 | 20.00 | 20.04 | 20.00 | qfq | 29,106,187 | 585,567,282 | -1.47% |
| 2026-01-29 | 20.39 | 20.71 | 20.11 | 20.34 | 20.30 | qfq | 33,978,695 | 694,820,395 | -1.41% |
| 2026-01-28 | 21.00 | 21.17 | 20.62 | 20.63 | 20.59 | qfq | 38,468,048 | 802,755,577 | 1.08% |
| 2026-01-27 | 20.65 | 20.71 | 20.06 | 20.41 | 20.37 | qfq | 33,215,930 | 674,578,107 | -1.21% |
| 2026-01-26 | 21.20 | 21.34 | 20.58 | 20.66 | 20.62 | qfq | 42,630,456 | 888,766,935 | -2.64% |
| 2026-01-23 | 21.15 | 21.30 | 21.07 | 21.22 | 21.18 | qfq | 36,919,974 | 782,078,466 | -0.09% |
| 2026-01-22 | 21.01 | 21.65 | 21.01 | 21.24 | 21.20 | qfq | 38,262,350 | 816,551,450 | 0.14% |
| 2026-01-21 | 20.80 | 21.45 | 20.74 | 21.21 | 21.17 | qfq | 41,538,016 | 875,427,837 | 1.05% |
| 2026-01-20 | 21.21 | 21.48 | 20.92 | 20.99 | 20.95 | qfq | 33,139,012 | 700,230,604 | -1.04% |
| 2026-01-19 | 20.90 | 21.47 | 20.76 | 21.21 | 21.17 | qfq | 36,249,094 | 766,270,256 | 0.76% |
| 2026-01-16 | 21.50 | 21.68 | 21.05 | 21.05 | 21.01 | qfq | 62,392,243 | 1,324,728,997 | -3.00% |
| 2026-01-15 | 22.45 | 22.50 | 21.65 | 21.70 | 21.66 | qfq | 79,106,507 | 1,738,489,418 | -0.60% |
| 2026-01-14 | 21.40 | 22.18 | 21.30 | 21.83 | 21.79 | qfq | 98,595,667 | 2,154,581,310 | 1.96% |
| 2026-01-13 | 22.48 | 22.48 | 21.30 | 21.41 | 21.37 | qfq | 86,347,579 | 1,876,346,366 | -4.21% |
| 2026-01-12 | 21.31 | 22.50 | 21.31 | 22.35 | 22.31 | qfq | 126,815,769 | 2,787,341,257 | 5.52% |
| 2026-01-09 | 20.85 | 21.31 | 20.81 | 21.18 | 21.14 | qfq | 62,612,447 | 1,322,443,688 | 1.05% |
| 2026-01-08 | 20.59 | 21.13 | 20.59 | 20.96 | 20.92 | qfq | 60,327,671 | 1,264,189,825 | 1.90% |
| 2026-01-07 | 20.90 | 20.93 | 20.56 | 20.57 | 20.53 | qfq | 46,448,048 | 961,152,833 | -1.63% |
| 2026-01-06 | 20.70 | 20.95 | 20.60 | 20.91 | 20.87 | qfq | 50,481,710 | 1,050,865,273 | 1.16% |
| 2026-01-05 | 20.38 | 20.72 | 20.33 | 20.67 | 20.63 | qfq | 39,812,640 | 817,760,756 | 1.37% |
| 2025-12-31 | 20.61 | 20.75 | 20.35 | 20.39 | 20.35 | qfq | 32,724,880 | 671,015,393 | -1.16% |
| 2025-12-30 | 20.60 | 20.82 | 20.51 | 20.63 | 20.59 | qfq | 45,344,124 | 937,442,789 | -1.43% |
| 2025-12-29 | 20.45 | 21.26 | 20.40 | 20.93 | 20.89 | qfq | 97,270,039 | 2,034,201,133 | 3.10% |
| 2025-12-26 | 20.26 | 20.45 | 20.15 | 20.30 | 20.26 | qfq | 30,823,781 | 625,878,671 | 0.20% |
| 2025-12-25 | 20.17 | 20.34 | 20.11 | 20.26 | 20.22 | qfq | 25,793,927 | 521,872,240 | 0.50% |
| 2025-12-24 | 19.89 | 20.20 | 19.82 | 20.16 | 20.12 | qfq | 27,988,220 | 562,194,839 | 1.26% |
| 2025-12-23 | 20.20 | 20.20 | 19.90 | 19.91 | 19.87 | qfq | 25,682,115 | 514,174,131 | -1.44% |
| 2025-12-22 | 20.07 | 20.41 | 20.00 | 20.20 | 20.16 | qfq | 29,217,671 | 591,160,515 | 0.65% |
| 2025-12-19 | 19.94 | 20.22 | 19.78 | 20.07 | 20.03 | qfq | 31,528,582 | 631,065,273 | 1.72% |
| 2025-12-18 | 19.70 | 20.08 | 19.65 | 19.73 | 19.69 | qfq | 24,248,122 | 482,138,773 | -0.80% |
| 2025-12-17 | 19.89 | 20.00 | 19.50 | 19.89 | 19.85 | qfq | 35,174,560 | 693,667,990 | -0.05% |
| 2025-12-16 | 20.35 | 20.48 | 19.89 | 19.90 | 19.86 | qfq | 30,885,313 | 619,952,045 | -2.21% |
| 2025-12-15 | 20.34 | 20.61 | 20.34 | 20.35 | 20.31 | qfq | 23,210,743 | 474,822,403 | -1.74% |
| 2025-12-12 | 20.61 | 20.96 | 20.55 | 20.71 | 20.67 | qfq | 34,813,047 | 723,244,488 | -1.43% |
| 2025-12-11 | 20.82 | 21.53 | 20.31 | 21.01 | 20.97 | qfq | 58,469,819 | 1,213,683,269 | 0.86% |
| 2025-12-10 | 20.90 | 20.90 | 20.69 | 20.83 | 20.79 | qfq | 30,694,698 | 638,235,979 | -1.42% |
| 2025-12-09 | 21.15 | 21.46 | 21.05 | 21.13 | 21.09 | qfq | 33,892,103 | 720,986,159 | -0.42% |
| 2025-12-08 | 21.07 | 21.35 | 21.05 | 21.22 | 21.18 | qfq | 35,950,268 | 763,020,744 | 0.76% |
| 2025-12-05 | 20.93 | 21.12 | 20.61 | 21.06 | 21.02 | qfq | 39,140,443 | 817,323,269 | -0.14% |
| 2025-12-04 | 20.78 | 21.50 | 20.30 | 21.09 | 21.05 | qfq | 67,173,812 | 1,402,236,946 | 1.25% |
| 2025-12-03 | 21.46 | 21.65 | 20.81 | 20.83 | 20.79 | qfq | 53,763,537 | 1,132,848,377 | -3.16% |
| 2025-12-02 | 21.88 | 21.90 | 21.50 | 21.51 | 21.47 | qfq | 42,885,534 | 928,118,650 | -2.00% |
| 2025-12-01 | 21.87 | 22.09 | 21.71 | 21.95 | 21.91 | qfq | 39,482,021 | 864,620,457 | 0.37% |
| 2025-11-28 | 21.68 | 22.10 | 21.64 | 21.87 | 21.83 | qfq | 43,698,087 | 953,962,378 | -0.23% |
| 2025-11-27 | 22.14 | 22.37 | 21.87 | 21.92 | 21.88 | qfq | 65,155,008 | 1,437,623,145 | -2.32% |
| 2025-11-26 | 22.03 | 22.99 | 21.33 | 22.44 | 22.40 | qfq | 126,586,766 | 2,793,555,538 | 1.22% |
| 2025-11-25 | 22.01 | 22.51 | 22.01 | 22.17 | 22.13 | qfq | 83,493,707 | 1,857,729,477 | 0.00% |
| 2025-11-24 | 23.90 | 23.90 | 21.65 | 22.17 | 22.13 | qfq | 141,791,634 | 3,158,402,378 | -7.86% |
| 2025-11-21 | 24.20 | 25.10 | 24.05 | 24.06 | 24.01 | qfq | 152,350,462 | 3,753,963,362 | -2.31% |
| 2025-11-20 | 23.80 | 25.45 | 23.54 | 24.63 | 24.58 | qfq | 162,900,813 | 4,009,367,767 | 3.62% |
| 2025-11-19 | 24.31 | 24.39 | 23.73 | 23.77 | 23.72 | qfq | 86,517,771 | 2,072,609,330 | -3.45% |
| 2025-11-18 | 23.61 | 25.50 | 23.43 | 24.62 | 24.57 | qfq | 154,061,375 | 3,743,929,356 | 3.84% |
| 2025-11-17 | 23.30 | 23.98 | 23.29 | 23.71 | 23.66 | qfq | 97,388,612 | 2,306,082,141 | 3.36% |
| 2025-11-14 | 22.90 | 23.45 | 22.85 | 22.94 | 22.90 | qfq | 47,956,844 | 1,112,063,081 | -0.78% |
| 2025-11-13 | 22.80 | 23.19 | 22.75 | 23.12 | 23.08 | qfq | 42,188,295 | 968,813,571 | 0.13% |
| 2025-11-12 | 22.81 | 23.48 | 22.70 | 23.09 | 23.05 | qfq | 54,644,975 | 1,260,819,239 | 1.49% |
| 2025-11-11 | 23.20 | 23.24 | 22.73 | 22.75 | 22.71 | qfq | 45,264,085 | 1,037,731,495 | -2.32% |
| 2025-11-10 | 22.85 | 23.60 | 22.85 | 23.29 | 23.24 | qfq | 50,726,916 | 1,176,919,257 | 1.70% |
| 2025-11-07 | 23.39 | 23.40 | 22.90 | 22.90 | 22.86 | qfq | 55,387,085 | 1,279,095,710 | -2.92% |
| 2025-11-06 | 23.79 | 23.89 | 23.35 | 23.59 | 23.54 | qfq | 50,606,370 | 1,191,001,780 | -0.84% |
| 2025-11-05 | 23.35 | 24.18 | 23.20 | 23.79 | 23.74 | qfq | 69,355,922 | 1,642,587,659 | -0.04% |
| 2025-11-04 | 23.50 | 23.98 | 23.35 | 23.80 | 23.75 | qfq | 73,268,032 | 1,735,730,733 | 0.34% |
| 2025-11-03 | 23.13 | 23.80 | 22.88 | 23.72 | 23.67 | qfq | 80,769,384 | 1,892,796,699 | 2.95% |
| 2025-10-31 | 22.67 | 23.27 | 22.67 | 23.04 | 23.00 | qfq | 53,688,507 | 1,236,452,455 | 1.63% |
| 2025-10-30 | 23.35 | 23.35 | 22.63 | 22.67 | 22.63 | qfq | 75,077,873 | 1,721,873,373 | -3.24% |
| 2025-10-29 | 23.50 | 23.63 | 23.05 | 23.43 | 23.38 | qfq | 83,750,448 | 1,948,892,449 | -1.80% |
| 2025-10-28 | 23.85 | 24.19 | 23.60 | 23.86 | 23.81 | qfq | 82,451,610 | 1,964,568,899 | -1.00% |
| 2025-10-27 | 23.50 | 24.56 | 23.33 | 24.10 | 24.05 | qfq | 119,388,100 | 2,859,452,096 | 3.61% |
| 2025-10-24 | 23.16 | 23.57 | 23.16 | 23.26 | 23.21 | qfq | 65,904,852 | 1,537,773,613 | -0.77% |
| 2025-10-23 | 23.88 | 24.50 | 23.06 | 23.44 | 23.39 | qfq | 100,718,728 | 2,378,327,477 | -2.78% |
| 2025-10-22 | 24.40 | 24.89 | 23.75 | 24.11 | 24.06 | qfq | 134,723,925 | 3,252,491,223 | -2.11% |
| 2025-10-21 | 24.80 | 24.93 | 23.90 | 24.63 | 24.58 | qfq | 145,893,584 | 3,561,705,658 | -1.99% |
| 2025-10-20 | 24.19 | 26.00 | 24.15 | 25.13 | 25.08 | qfq | 188,465,367 | 4,720,495,354 | 2.99% |
| 2025-10-17 | 24.29 | 26.48 | 23.82 | 24.40 | 24.35 | qfq | 264,638,455 | 6,650,930,345 | -0.69% |
| 2025-10-16 | 22.29 | 24.57 | 21.80 | 24.57 | 24.52 | qfq | 153,653,449 | 3,625,389,486 | 9.98% |
| 2025-10-15 | 22.26 | 22.38 | 21.87 | 22.34 | 22.30 | qfq | 26,260,265 | 583,286,735 | 0.54% |
| 2025-10-14 | 22.64 | 22.90 | 22.20 | 22.22 | 22.18 | qfq | 38,614,467 | 870,439,060 | -2.42% |
| 2025-10-13 | 21.71 | 23.23 | 21.56 | 22.77 | 22.73 | qfq | 46,961,234 | 1,060,966,050 | 0.66% |
| 2025-10-10 | 23.00 | 23.01 | 22.59 | 22.62 | 22.58 | qfq | 41,045,492 | 933,608,713 | -2.37% |
| 2025-10-09 | 22.76 | 23.25 | 22.70 | 23.17 | 23.13 | qfq | 43,969,842 | 1,013,124,712 | 1.49% |
| 2025-09-30 | 22.85 | 23.06 | 22.76 | 22.83 | 22.79 | qfq | 32,304,710 | 739,457,927 | 0.35% |
| 2025-09-29 | 22.73 | 22.96 | 22.42 | 22.75 | 22.71 | qfq | 32,537,553 | 737,699,308 | 0.49% |
| 2025-09-26 | 23.29 | 23.29 | 22.64 | 22.64 | 22.60 | qfq | 49,303,015 | 1,129,224,032 | -3.33% |
| 2025-09-25 | 23.20 | 23.88 | 23.13 | 23.42 | 23.37 | qfq | 48,446,668 | 1,141,885,423 | -0.04% |
| 2025-09-24 | 22.92 | 23.58 | 22.75 | 23.43 | 23.38 | qfq | 47,672,234 | 1,105,964,193 | 1.52% |
| 2025-09-23 | 23.84 | 23.84 | 22.77 | 23.08 | 23.04 | qfq | 71,793,738 | 1,658,295,788 | -3.71% |
| 2025-09-22 | 23.79 | 24.31 | 23.70 | 23.97 | 23.92 | qfq | 54,061,826 | 1,297,376,729 | 1.57% |
| 2025-09-19 | 24.25 | 24.37 | 23.56 | 23.60 | 23.55 | qfq | 66,028,187 | 1,575,379,624 | -2.68% |
| 2025-09-18 | 24.31 | 24.99 | 24.05 | 24.25 | 24.20 | qfq | 95,443,964 | 2,338,746,649 | -0.61% |
| 2025-09-17 | 24.80 | 24.80 | 24.31 | 24.40 | 24.35 | qfq | 59,003,030 | 1,442,830,196 | -1.17% |
| 2025-09-16 | 24.30 | 24.77 | 24.10 | 24.69 | 24.64 | qfq | 72,883,956 | 1,786,717,238 | 1.60% |
| 2025-09-15 | 24.22 | 24.48 | 23.95 | 24.30 | 24.25 | qfq | 50,613,388 | 1,226,656,391 | 0.41% |
| 2025-09-12 | 24.24 | 24.50 | 24.05 | 24.20 | 24.15 | qfq | 62,787,636 | 1,524,836,734 | -0.17% |
| 2025-09-11 | 23.86 | 24.30 | 23.51 | 24.24 | 24.19 | qfq | 71,912,532 | 1,727,396,733 | 2.15% |
| 2025-09-10 | 23.49 | 23.90 | 23.39 | 23.73 | 23.68 | qfq | 43,521,476 | 1,030,908,453 | 1.02% |
| 2025-09-09 | 24.00 | 24.25 | 23.40 | 23.49 | 23.44 | qfq | 49,129,058 | 1,162,638,792 | -2.13% |
| 2025-09-08 | 23.90 | 24.07 | 23.71 | 24.00 | 23.95 | qfq | 50,554,755 | 1,208,627,106 | 0.42% |
| 2025-09-05 | 23.50 | 23.94 | 23.15 | 23.90 | 23.85 | qfq | 61,235,423 | 1,448,521,041 | 2.58% |
| 2025-09-04 | 23.70 | 23.95 | 22.70 | 23.30 | 23.25 | qfq | 73,388,947 | 1,723,098,212 | -1.60% |
| 2025-09-03 | 24.50 | 24.59 | 23.58 | 23.68 | 23.63 | qfq | 73,647,457 | 1,775,784,999 | -3.11% |
| 2025-09-02 | 25.58 | 25.60 | 24.30 | 24.44 | 24.39 | qfq | 102,185,596 | 2,523,495,507 | -4.38% |
| 2025-09-01 | 26.00 | 26.43 | 25.52 | 25.56 | 25.51 | qfq | 91,049,569 | 2,354,389,830 | -1.16% |
| 2025-08-29 | 26.79 | 26.83 | 25.84 | 25.86 | 25.81 | qfq | 108,608,770 | 2,837,397,708 | -3.44% |
| 2025-08-28 | 26.25 | 27.21 | 25.50 | 26.78 | 26.73 | qfq | 171,032,646 | 4,481,423,207 | 1.40% |
| 2025-08-27 | 27.18 | 27.49 | 26.40 | 26.41 | 26.36 | qfq | 192,661,685 | 5,191,873,041 | -2.44% |
| 2025-08-26 | 25.88 | 28.37 | 25.60 | 27.07 | 27.02 | qfq | 251,179,188 | 6,867,520,362 | 3.84% |
| 2025-08-25 | 26.28 | 26.96 | 25.81 | 26.07 | 26.02 | qfq | 172,224,495 | 4,541,331,183 | 0.50% |
| 2025-08-22 | 25.75 | 26.45 | 25.39 | 25.94 | 25.89 | qfq | 149,672,702 | 3,886,585,001 | 1.29% |
| 2025-08-21 | 26.10 | 26.28 | 25.50 | 25.61 | 25.56 | qfq | 140,713,960 | 3,632,026,541 | -3.07% |
| 2025-08-20 | 26.23 | 27.06 | 25.38 | 26.42 | 26.37 | qfq | 233,213,707 | 6,104,045,171 | -0.11% |
| 2025-08-19 | 25.30 | 27.70 | 24.81 | 26.45 | 26.40 | qfq | 293,771,563 | 7,730,631,017 | 5.00% |
| 2025-08-18 | 24.27 | 26.00 | 24.06 | 25.19 | 25.14 | qfq | 235,270,322 | 5,864,215,420 | 5.35% |
| 2025-08-15 | 23.38 | 24.13 | 23.29 | 23.91 | 23.86 | qfq | 93,534,531 | 2,227,377,136 | 1.66% |
| 2025-08-14 | 24.01 | 24.18 | 23.46 | 23.52 | 23.47 | qfq | 103,240,456 | 2,453,414,141 | -2.12% |
| 2025-08-13 | 23.40 | 24.45 | 23.19 | 24.03 | 23.98 | qfq | 148,723,779 | 3,548,540,035 | 2.69% |
| 2025-08-12 | 23.35 | 23.64 | 23.10 | 23.40 | 23.35 | qfq | 68,714,816 | 1,604,101,613 | 0.00% |
| 2025-08-11 | 23.02 | 23.50 | 22.94 | 23.40 | 23.35 | qfq | 60,649,656 | 1,416,948,974 | 1.65% |
| 2025-08-08 | 23.81 | 23.84 | 23.00 | 23.02 | 22.98 | qfq | 83,141,452 | 1,929,267,337 | -3.28% |
| 2025-08-07 | 23.52 | 24.20 | 23.38 | 23.80 | 23.75 | qfq | 123,436,087 | 2,944,679,499 | 0.80% |
| 2025-08-06 | 23.11 | 23.88 | 23.11 | 23.61 | 23.56 | qfq | 92,693,000 | 2,187,729,950 | 0.77% |
| 2025-08-05 | 23.07 | 23.46 | 22.86 | 23.43 | 23.38 | qfq | 73,503,813 | 1,703,365,097 | 1.60% |
| 2025-08-04 | 22.60 | 23.14 | 22.47 | 23.06 | 23.02 | qfq | 38,640,385 | 882,196,503 | 1.05% |
| 2025-08-01 | 23.28 | 23.30 | 22.61 | 22.82 | 22.78 | qfq | 51,408,431 | 1,174,943,030 | -1.60% |
| 2025-07-31 | 22.78 | 23.47 | 22.78 | 23.19 | 23.15 | qfq | 80,413,968 | 1,863,015,414 | 1.27% |
| 2025-07-30 | 23.16 | 23.25 | 22.70 | 22.90 | 22.86 | qfq | 61,372,906 | 1,409,869,599 | -1.80% |
| 2025-07-29 | 23.45 | 23.69 | 23.08 | 23.32 | 23.27 | qfq | 66,243,179 | 1,540,849,878 | -1.60% |
| 2025-07-28 | 24.40 | 24.42 | 23.50 | 23.70 | 23.65 | qfq | 112,601,211 | 2,687,143,756 | -0.50% |
| 2025-07-25 | 23.39 | 23.97 | 23.07 | 23.82 | 23.77 | qfq | 141,647,743 | 3,341,752,782 | 2.50% |
| 2025-07-24 | 23.10 | 23.30 | 23.00 | 23.24 | 23.19 | qfq | 66,353,918 | 1,536,968,174 | 0.56% |
| 2025-07-23 | 23.01 | 23.50 | 22.85 | 23.11 | 23.07 | qfq | 89,971,363 | 2,083,748,441 | -1.11% |
| 2025-07-22 | 23.94 | 24.01 | 23.30 | 23.37 | 23.32 | qfq | 113,411,373 | 2,671,350,893 | -3.15% |
| 2025-07-21 | 24.02 | 24.55 | 23.74 | 24.13 | 24.08 | qfq | 160,928,806 | 3,868,646,942 | -1.63% |
| 2025-07-18 | 24.00 | 25.50 | 23.72 | 24.53 | 24.48 | qfq | 322,260,231 | 7,931,659,082 | 1.11% |
| 2025-07-17 | 22.05 | 24.26 | 21.88 | 24.26 | 24.21 | qfq | 249,879,171 | 5,915,090,674 | 10.02% |
| 2025-07-16 | 22.15 | 22.39 | 21.94 | 22.05 | 22.01 | qfq | 46,339,322 | 1,027,348,719 | -0.09% |
| 2025-07-15 | 21.74 | 22.22 | 21.67 | 22.07 | 22.03 | qfq | 52,706,012 | 1,157,680,252 | 1.01% |
| 2025-07-14 | 21.94 | 21.94 | 21.70 | 21.85 | 21.81 | qfq | 26,928,153 | 587,234,479 | -0.46% |
| 2025-07-11 | 21.64 | 22.13 | 21.47 | 21.95 | 21.91 | qfq | 49,655,375 | 1,087,174,740 | 1.20% |
| 2025-07-10 | 21.64 | 21.77 | 21.46 | 21.69 | 21.65 | qfq | 27,893,073 | 602,033,424 | -0.05% |
| 2025-07-09 | 21.85 | 22.15 | 21.65 | 21.70 | 21.66 | qfq | 35,363,633 | 774,139,818 | -0.69% |
| 2025-07-08 | 21.55 | 21.93 | 21.48 | 21.85 | 21.81 | qfq | 32,401,091 | 704,243,044 | 1.25% |
| 2025-07-07 | 21.70 | 21.70 | 21.46 | 21.58 | 21.54 | qfq | 26,164,841 | 564,160,474 | -0.92% |
| 2025-07-04 | 21.82 | 22.09 | 21.75 | 21.78 | 21.74 | qfq | 30,532,599 | 668,411,384 | -0.50% |
| 2025-07-03 | 21.91 | 22.10 | 21.80 | 21.89 | 21.85 | qfq | 30,092,194 | 659,374,558 | -0.41% |
| 2025-07-02 | 22.36 | 22.42 | 21.90 | 21.98 | 21.94 | qfq | 62,438,317 | 1,380,478,955 | -3.26% |
| 2025-07-01 | 22.03 | 23.35 | 21.70 | 22.72 | 22.68 | qfq | 121,173,011 | 2,756,016,475 | 3.18% |
| 2025-06-30 | 21.88 | 22.15 | 21.88 | 22.02 | 21.98 | qfq | 36,020,002 | 791,844,357 | 0.64% |
| 2025-06-27 | 21.82 | 22.28 | 21.63 | 21.88 | 21.84 | qfq | 50,328,021 | 1,105,309,734 | 0.23% |
| 2025-06-26 | 22.10 | 22.38 | 21.82 | 21.83 | 21.79 | qfq | 64,086,668 | 1,412,630,770 | -0.77% |
| 2025-06-25 | 21.53 | 22.00 | 21.45 | 22.00 | 21.96 | qfq | 63,126,789 | 1,374,815,716 | 2.04% |
| 2025-06-24 | 21.17 | 21.65 | 21.17 | 21.56 | 21.52 | qfq | 42,920,566 | 921,827,326 | 2.08% |
| 2025-06-23 | 20.51 | 21.18 | 20.40 | 21.12 | 21.08 | qfq | 34,669,341 | 726,193,363 | 0.91% |
| 2025-06-20 | 21.19 | 21.62 | 20.89 | 20.93 | 20.89 | qfq | 34,878,652 | 736,584,505 | -1.69% |
| 2025-06-19 | 21.76 | 21.87 | 21.28 | 21.29 | 21.25 | qfq | 40,955,899 | 882,285,538 | -2.92% |
| 2025-06-18 | 21.57 | 22.29 | 21.27 | 21.93 | 21.89 | qfq | 63,470,796 | 1,387,447,486 | 1.67% |
| 2025-06-17 | 21.71 | 21.88 | 21.51 | 21.57 | 21.53 | qfq | 28,663,744 | 619,622,791 | -0.64% |
| 2025-06-16 | 21.35 | 21.74 | 21.21 | 21.71 | 21.67 | qfq | 29,841,167 | 645,078,261 | 0.88% |
| 2025-06-13 | 21.90 | 21.99 | 21.50 | 21.52 | 21.48 | qfq | 42,340,760 | 916,148,419 | -2.40% |
| 2025-06-12 | 22.21 | 22.40 | 22.01 | 22.05 | 22.01 | qfq | 30,223,400 | 668,739,459 | -0.77% |
| 2025-06-11 | 22.17 | 22.45 | 22.00 | 22.22 | 22.18 | qfq | 34,026,158 | 756,266,403 | 0.18% |
| 2025-06-10 | 22.80 | 22.91 | 21.91 | 22.18 | 22.14 | qfq | 53,690,251 | 1,197,099,626 | -2.38% |
| 2025-06-09 | 22.65 | 22.91 | 22.43 | 22.72 | 22.68 | qfq | 41,913,096 | 952,452,641 | 0.35% |
| 2025-06-06 | 23.22 | 23.22 | 22.56 | 22.64 | 22.60 | qfq | 59,061,563 | 1,341,502,299 | -2.29% |
| 2025-06-05 | 22.17 | 23.49 | 22.11 | 23.17 | 23.13 | qfq | 121,497,773 | 2,782,360,350 | 4.60% |
| 2025-06-04 | 22.06 | 22.37 | 22.01 | 22.15 | 22.11 | qfq | 36,856,985 | 818,222,712 | 0.73% |
| 2025-06-03 | 21.70 | 22.19 | 21.70 | 21.99 | 21.95 | qfq | 32,804,009 | 722,549,677 | -0.32% |
| 2025-05-30 | 22.55 | 22.55 | 22.02 | 22.06 | 22.02 | qfq | 44,764,558 | 990,698,746 | -2.82% |
| 2025-05-29 | 22.02 | 22.88 | 22.02 | 22.70 | 22.66 | qfq | 69,610,009 | 1,567,417,704 | 2.62% |
| 2025-05-28 | 22.48 | 22.60 | 22.03 | 22.12 | 22.08 | qfq | 49,530,473 | 1,100,473,232 | -1.78% |
| 2025-05-27 | 22.98 | 22.98 | 22.41 | 22.52 | 22.48 | qfq | 51,354,925 | 1,160,171,203 | -2.26% |
| 2025-05-26 | 22.82 | 23.19 | 22.61 | 23.04 | 23.00 | qfq | 55,456,324 | 1,272,965,487 | 1.72% |
| 2025-05-23 | 23.37 | 23.63 | 22.65 | 22.65 | 22.61 | qfq | 67,335,406 | 1,553,693,559 | -2.20% |
| 2025-05-22 | 23.40 | 23.69 | 23.15 | 23.16 | 23.12 | qfq | 69,970,629 | 1,632,634,385 | -2.85% |
| 2025-05-21 | 23.65 | 24.25 | 23.23 | 23.84 | 23.79 | qfq | 99,545,586 | 2,365,217,980 | 0.46% |
| 2025-05-20 | 24.29 | 24.40 | 23.50 | 23.73 | 23.68 | qfq | 86,273,599 | 2,050,736,384 | -1.70% |
| 2025-05-19 | 24.45 | 24.45 | 23.75 | 24.14 | 24.09 | qfq | 73,975,242 | 1,779,738,759 | -1.39% |
| 2025-05-16 | 24.16 | 24.86 | 24.05 | 24.48 | 24.43 | qfq | 91,101,781 | 2,231,652,722 | -0.37% |
| 2025-05-15 | 25.58 | 25.60 | 24.50 | 24.57 | 24.52 | qfq | 146,962,686 | 3,655,573,200 | -5.14% |
| 2025-05-14 | 25.15 | 26.30 | 24.81 | 25.90 | 25.85 | qfq | 196,128,201 | 5,059,259,790 | 3.11% |
| 2025-05-13 | 26.01 | 26.01 | 24.79 | 25.12 | 25.07 | qfq | 165,756,161 | 4,210,879,046 | -2.26% |
| 2025-05-12 | 24.87 | 26.71 | 24.57 | 25.70 | 25.65 | qfq | 201,880,014 | 5,191,903,320 | 3.38% |
| 2025-05-09 | 24.65 | 25.50 | 24.11 | 24.86 | 24.81 | qfq | 214,557,553 | 5,349,445,913 | 1.80% |
| 2025-05-08 | 24.80 | 25.32 | 24.20 | 24.42 | 24.37 | qfq | 185,117,253 | 4,556,732,079 | -2.90% |
| 2025-05-07 | 25.30 | 25.58 | 24.70 | 25.15 | 25.10 | qfq | 293,927,158 | 7,369,596,598 | 1.33% |
| 2025-05-06 | 23.52 | 24.82 | 23.11 | 24.82 | 24.77 | qfq | 259,734,599 | 6,247,857,317 | 10.02% |
| 2025-04-30 | 20.50 | 22.56 | 20.50 | 22.56 | 22.52 | qfq | 95,321,551 | 2,110,392,610 | 10.00% |
| 2025-04-29 | 20.20 | 21.06 | 19.84 | 20.51 | 20.47 | qfq | 68,054,489 | 1,404,627,143 | 0.59% |
| 2025-04-28 | 20.36 | 20.98 | 20.20 | 20.39 | 20.35 | qfq | 62,744,616 | 1,289,111,205 | -0.05% |
| 2025-04-25 | 20.09 | 20.78 | 20.06 | 20.40 | 20.36 | qfq | 61,428,095 | 1,257,213,631 | 1.54% |
| 2025-04-24 | 20.84 | 20.84 | 20.05 | 20.09 | 20.05 | qfq | 55,927,828 | 1,134,731,742 | -3.55% |
| 2025-04-23 | 20.94 | 21.14 | 20.70 | 20.83 | 20.79 | qfq | 51,173,930 | 1,068,562,775 | 0.05% |
| 2025-04-22 | 21.12 | 21.50 | 20.80 | 20.82 | 20.78 | qfq | 72,621,420 | 1,525,865,246 | -3.39% |
| 2025-04-21 | 21.50 | 21.68 | 20.89 | 21.55 | 21.51 | qfq | 104,052,737 | 2,218,911,001 | 0.28% |
| 2025-04-18 | 20.45 | 22.35 | 20.25 | 21.49 | 21.45 | qfq | 149,880,370 | 3,219,856,861 | 5.14% |
| 2025-04-17 | 19.86 | 21.04 | 19.80 | 20.44 | 20.40 | qfq | 96,574,644 | 1,993,991,693 | 1.89% |
| 2025-04-16 | 20.31 | 20.75 | 19.83 | 20.06 | 20.02 | qfq | 54,027,399 | 1,092,245,353 | -2.19% |
| 2025-04-15 | 20.43 | 20.92 | 20.13 | 20.51 | 20.47 | qfq | 65,348,258 | 1,340,278,196 | 0.05% |
| 2025-04-14 | 20.49 | 20.84 | 20.33 | 20.50 | 20.46 | qfq | 62,464,369 | 1,283,633,710 | 0.84% |
| 2025-04-11 | 19.58 | 20.74 | 19.51 | 20.33 | 20.29 | qfq | 91,527,402 | 1,854,561,784 | 2.47% |
| 2025-04-10 | 19.73 | 20.40 | 19.66 | 19.84 | 19.80 | qfq | 87,405,723 | 1,752,971,556 | 2.27% |
| 2025-04-09 | 18.03 | 19.60 | 16.62 | 19.40 | 19.36 | qfq | 120,621,539 | 2,247,702,795 | 5.32% |
| 2025-04-08 | 18.00 | 19.21 | 17.57 | 18.42 | 18.38 | qfq | 95,384,348 | 1,751,538,951 | -4.11% |
| 2025-04-07 | 19.50 | 20.32 | 19.21 | 19.21 | 19.17 | qfq | 31,509,628 | 611,466,855 | -9.98% |
| 2025-04-03 | 21.50 | 21.85 | 21.30 | 21.34 | 21.30 | qfq | 37,845,536 | 814,814,051 | -1.89% |
| 2025-04-02 | 21.75 | 22.03 | 21.69 | 21.75 | 21.71 | qfq | 31,335,325 | 683,615,755 | -0.55% |
| 2025-04-01 | 22.38 | 22.52 | 21.80 | 21.87 | 21.83 | qfq | 47,848,890 | 1,056,953,080 | -1.44% |
| 2025-03-31 | 22.44 | 22.51 | 21.45 | 22.19 | 22.15 | qfq | 76,287,118 | 1,674,289,031 | -2.97% |
| 2025-03-28 | 23.21 | 23.48 | 22.85 | 22.87 | 22.83 | qfq | 69,259,757 | 1,599,577,058 | -3.30% |
| 2025-03-27 | 22.60 | 24.00 | 22.31 | 23.65 | 23.60 | qfq | 120,446,997 | 2,804,077,154 | 4.46% |
| 2025-03-26 | 22.43 | 23.05 | 22.40 | 22.64 | 22.60 | qfq | 52,717,362 | 1,198,127,945 | 0.04% |
| 2025-03-25 | 23.55 | 23.58 | 22.54 | 22.63 | 22.59 | qfq | 67,116,753 | 1,538,186,974 | -3.70% |
| 2025-03-24 | 24.41 | 24.49 | 22.74 | 23.50 | 23.45 | qfq | 114,696,559 | 2,694,685,174 | -3.73% |
| 2025-03-21 | 25.54 | 25.78 | 24.40 | 24.41 | 24.36 | qfq | 140,757,206 | 3,508,454,725 | -6.33% |
| 2025-03-20 | 26.79 | 27.39 | 26.02 | 26.06 | 26.01 | qfq | 120,266,698 | 3,195,845,889 | -2.76% |
| 2025-03-19 | 27.71 | 27.72 | 26.60 | 26.80 | 26.75 | qfq | 135,056,460 | 3,642,435,155 | -3.18% |
| 2025-03-18 | 27.01 | 28.18 | 26.88 | 27.68 | 27.63 | qfq | 178,206,988 | 4,914,503,471 | 1.95% |
| 2025-03-17 | 27.25 | 28.49 | 27.07 | 27.15 | 27.10 | qfq | 221,475,230 | 6,119,679,211 | 0.82% |
| 2025-03-14 | 26.19 | 27.50 | 25.80 | 26.93 | 26.88 | qfq | 218,136,263 | 5,794,764,873 | -0.19% |
| 2025-03-13 | 25.20 | 27.91 | 24.81 | 26.98 | 26.93 | qfq | 308,426,947 | 8,261,095,357 | 6.14% |
| 2025-03-12 | 25.60 | 26.17 | 25.31 | 25.42 | 25.37 | qfq | 103,260,394 | 2,659,729,786 | -0.08% |
| 2025-03-11 | 25.03 | 25.80 | 24.90 | 25.44 | 25.39 | qfq | 88,304,027 | 2,238,453,631 | -1.97% |
| 2025-03-10 | 24.70 | 26.68 | 24.58 | 25.95 | 25.90 | qfq | 164,894,170 | 4,244,653,650 | 4.18% |
| 2025-03-07 | 25.76 | 26.07 | 24.56 | 24.91 | 24.86 | qfq | 137,072,977 | 3,478,336,685 | -4.85% |
| 2025-03-06 | 25.80 | 26.85 | 25.31 | 26.18 | 26.13 | qfq | 192,889,204 | 5,035,325,266 | 1.39% |
| 2025-03-05 | 24.90 | 27.00 | 23.90 | 25.82 | 25.77 | qfq | 201,344,723 | 5,062,484,321 | 4.11% |
| 2025-03-04 | 24.60 | 25.18 | 24.53 | 24.80 | 24.75 | qfq | 95,857,943 | 2,375,472,071 | -1.23% |
| 2025-03-03 | 24.91 | 25.83 | 24.15 | 25.11 | 25.06 | qfq | 135,079,755 | 3,376,390,726 | -0.32% |
| 2025-02-28 | 27.18 | 27.25 | 25.19 | 25.19 | 25.14 | qfq | 199,638,174 | 5,205,381,019 | -10.00% |
| 2025-02-27 | 26.97 | 28.96 | 26.97 | 27.99 | 27.94 | qfq | 248,763,808 | 6,951,968,055 | 2.12% |
| 2025-02-26 | 28.18 | 29.10 | 26.60 | 27.41 | 27.36 | qfq | 244,371,711 | 6,808,370,719 | -2.70% |
| 2025-02-25 | 27.47 | 29.83 | 27.01 | 28.17 | 28.12 | qfq | 401,230,495 | 11,489,003,921 | 2.55% |
| 2025-02-24 | 24.99 | 27.47 | 24.74 | 27.47 | 27.42 | qfq | 266,230,788 | 6,893,259,494 | 10.01% |
| 2025-02-21 | 24.70 | 25.28 | 23.81 | 24.97 | 24.92 | qfq | 200,349,565 | 4,948,515,962 | 2.80% |
| 2025-02-20 | 24.64 | 24.83 | 24.12 | 24.29 | 24.24 | qfq | 133,024,362 | 3,243,081,579 | -2.25% |
| 2025-02-19 | 24.31 | 25.24 | 24.03 | 24.85 | 24.80 | qfq | 159,976,953 | 3,944,230,532 | 2.22% |
| 2025-02-18 | 25.47 | 26.25 | 24.19 | 24.31 | 24.26 | qfq | 200,812,670 | 5,055,173,591 | -5.56% |
| 2025-02-17 | 27.00 | 27.49 | 25.50 | 25.74 | 25.69 | qfq | 261,185,512 | 6,849,225,082 | -3.74% |
| 2025-02-14 | 26.58 | 28.65 | 25.36 | 26.74 | 26.69 | qfq | 319,397,901 | 8,586,171,845 | -1.91% |
| 2025-02-13 | 26.60 | 29.00 | 25.81 | 27.26 | 27.21 | qfq | 453,402,981 | 12,325,749,207 | 2.60% |
| 2025-02-12 | 23.86 | 26.57 | 23.86 | 26.57 | 26.52 | qfq | 332,193,434 | 8,626,786,836 | 10.02% |
| 2025-02-11 | 24.66 | 26.28 | 24.10 | 24.15 | 24.10 | qfq | 394,848,124 | 9,922,927,992 | -2.07% |
| 2025-02-10 | 23.74 | 24.66 | 23.42 | 24.66 | 24.61 | qfq | 308,181,096 | 7,465,981,427 | 9.99% |
| 2025-02-07 | 20.24 | 22.42 | 20.13 | 22.42 | 22.38 | qfq | 283,821,069 | 6,169,645,899 | 10.01% |
| 2025-02-06 | 19.00 | 20.57 | 18.71 | 20.38 | 20.34 | qfq | 221,162,714 | 4,395,259,388 | 5.54% |
| 2025-02-05 | 18.35 | 19.57 | 18.28 | 19.31 | 19.27 | qfq | 190,024,803 | 3,652,259,866 | 8.54% |
| 2025-01-27 | 18.85 | 19.04 | 17.78 | 17.79 | 17.76 | qfq | 62,682,656 | 1,147,028,458 | -5.17% |
| 2025-01-24 | 18.29 | 19.50 | 18.27 | 18.76 | 18.72 | qfq | 95,251,413 | 1,800,681,863 | 1.96% |
| 2025-01-23 | 18.60 | 19.43 | 18.40 | 18.40 | 18.36 | qfq | 101,767,265 | 1,918,519,502 | -2.54% |
| 2025-01-22 | 19.26 | 19.30 | 18.84 | 18.88 | 18.84 | qfq | 49,299,658 | 936,279,461 | -2.63% |
| 2025-01-21 | 19.64 | 19.74 | 19.10 | 19.39 | 19.35 | qfq | 56,672,600 | 1,096,596,482 | -0.92% |
| 2025-01-20 | 19.89 | 20.02 | 19.43 | 19.57 | 19.53 | qfq | 68,496,238 | 1,350,914,799 | -0.61% |
| 2025-01-17 | 19.79 | 20.18 | 19.62 | 19.69 | 19.65 | qfq | 81,484,910 | 1,615,013,065 | -0.86% |
| 2025-01-16 | 20.44 | 20.79 | 19.52 | 19.86 | 19.82 | qfq | 125,179,908 | 2,518,622,325 | -1.10% |
| 2025-01-15 | 21.00 | 21.18 | 19.89 | 20.08 | 20.04 | qfq | 204,942,475 | 4,185,211,847 | 0.35% |
| 2025-01-14 | 18.38 | 20.01 | 18.38 | 20.01 | 19.97 | qfq | 56,484,780 | 1,094,060,969 | 10.01% |
| 2025-01-13 | 17.79 | 18.39 | 17.66 | 18.19 | 18.15 | qfq | 66,655,683 | 1,204,660,048 | 1.00% |
| 2025-01-10 | 18.70 | 19.50 | 18.01 | 18.01 | 17.98 | qfq | 102,598,791 | 1,933,231,046 | -3.84% |
| 2025-01-09 | 18.58 | 19.19 | 18.56 | 18.73 | 18.69 | qfq | 98,483,510 | 1,854,246,107 | 0.97% |
| 2025-01-08 | 18.26 | 19.01 | 17.68 | 18.55 | 18.51 | qfq | 111,949,029 | 2,055,792,889 | 1.59% |
| 2025-01-07 | 18.05 | 18.36 | 17.96 | 18.26 | 18.22 | qfq | 56,529,725 | 1,028,648,006 | 2.24% |
| 2025-01-06 | 18.18 | 18.22 | 17.65 | 17.86 | 17.83 | qfq | 75,444,136 | 1,354,817,894 | -2.40% |
| 2025-01-03 | 19.94 | 20.06 | 18.25 | 18.30 | 18.26 | qfq | 109,299,240 | 2,064,475,909 | -8.22% |
| 2025-01-02 | 20.01 | 20.75 | 19.60 | 19.94 | 19.90 | qfq | 88,614,461 | 1,792,689,544 | -0.99% |
| 2024-12-31 | 21.21 | 21.30 | 20.10 | 20.14 | 20.10 | qfq | 77,357,328 | 1,591,437,335 | -4.64% |
| 2024-12-30 | 21.34 | 21.48 | 20.91 | 21.12 | 21.08 | qfq | 47,832,259 | 1,013,270,349 | -1.54% |
| 2024-12-27 | 21.30 | 21.79 | 21.19 | 21.45 | 21.41 | qfq | 70,866,002 | 1,527,623,552 | 0.75% |
| 2024-12-26 | 21.30 | 21.64 | 21.19 | 21.29 | 21.25 | qfq | 60,811,531 | 1,300,145,264 | 0.09% |
| 2024-12-25 | 22.20 | 22.24 | 21.07 | 21.27 | 21.23 | qfq | 81,384,460 | 1,740,840,233 | -4.32% |
| 2024-12-24 | 22.16 | 22.75 | 21.66 | 22.23 | 22.19 | qfq | 81,421,271 | 1,804,373,866 | 0.32% |
| 2024-12-23 | 23.10 | 23.25 | 22.05 | 22.16 | 22.12 | qfq | 74,940,419 | 1,693,393,886 | -4.07% |
| 2024-12-20 | 22.99 | 23.48 | 22.91 | 23.10 | 23.06 | qfq | 71,583,187 | 1,658,893,829 | 0.04% |
| 2024-12-19 | 22.90 | 23.49 | 22.75 | 23.09 | 23.05 | qfq | 77,813,494 | 1,798,616,620 | -0.56% |
| 2024-12-18 | 22.41 | 23.98 | 22.26 | 23.22 | 23.18 | qfq | 104,927,236 | 2,447,948,519 | 1.84% |
| 2024-12-17 | 24.30 | 24.35 | 22.70 | 22.80 | 22.76 | qfq | 135,369,505 | 3,175,590,864 | -8.36% |
| 2024-12-16 | 24.00 | 25.51 | 22.85 | 24.88 | 24.83 | qfq | 207,594,402 | 5,018,398,123 | 2.94% |
| 2024-12-13 | 24.80 | 24.98 | 24.17 | 24.17 | 24.12 | qfq | 94,571,798 | 2,322,157,322 | -3.74% |
| 2024-12-12 | 24.67 | 25.33 | 24.63 | 25.11 | 25.06 | qfq | 103,965,308 | 2,599,114,876 | 0.88% |
| 2024-12-11 | 24.50 | 25.15 | 24.35 | 24.89 | 24.84 | qfq | 93,555,644 | 2,307,712,822 | 0.16% |
| 2024-12-10 | 25.20 | 25.49 | 24.85 | 24.85 | 24.80 | qfq | 120,860,376 | 3,043,859,527 | 0.85% |
| 2024-12-09 | 24.85 | 25.20 | 24.24 | 24.64 | 24.59 | qfq | 102,810,140 | 2,536,567,594 | -1.48% |
| 2024-12-06 | 25.37 | 25.50 | 24.92 | 25.01 | 24.96 | qfq | 101,016,154 | 2,540,344,893 | -1.19% |
| 2024-12-05 | 25.19 | 25.71 | 25.01 | 25.31 | 25.26 | qfq | 93,235,808 | 2,361,258,207 | -0.51% |
| 2024-12-04 | 25.88 | 26.65 | 25.40 | 25.44 | 25.39 | qfq | 113,247,778 | 2,926,011,170 | -2.34% |
| 2024-12-03 | 26.86 | 27.09 | 25.81 | 26.05 | 26.00 | qfq | 131,876,217 | 3,479,902,994 | -2.43% |
| 2024-12-02 | 25.86 | 26.86 | 25.80 | 26.70 | 26.65 | qfq | 146,699,428 | 3,866,896,507 | 2.22% |
| 2024-11-29 | 26.40 | 26.86 | 25.30 | 26.12 | 26.07 | qfq | 187,733,506 | 4,889,084,279 | -2.54% |
| 2024-11-28 | 26.27 | 27.33 | 25.80 | 26.80 | 26.75 | qfq | 201,887,913 | 5,380,341,096 | 2.06% |
| 2024-11-27 | 25.24 | 27.08 | 24.33 | 26.26 | 26.21 | qfq | 179,188,018 | 4,633,824,390 | 1.16% |
| 2024-11-26 | 26.58 | 27.38 | 25.96 | 25.96 | 25.91 | qfq | 176,986,349 | 4,699,342,270 | -7.48% |
| 2024-11-25 | 25.49 | 28.47 | 24.80 | 28.06 | 28.01 | qfq | 284,326,336 | 7,694,409,261 | 7.96% |
| 2024-11-22 | 27.50 | 28.18 | 25.98 | 25.99 | 25.94 | qfq | 227,475,127 | 6,152,694,709 | -9.76% |
| 2024-11-21 | 27.69 | 30.50 | 27.30 | 28.80 | 28.74 | qfq | 298,058,929 | 8,686,848,245 | 2.75% |
| 2024-11-20 | 26.60 | 28.48 | 26.00 | 28.03 | 27.98 | qfq | 251,258,419 | 6,860,942,991 | 4.28% |
| 2024-11-19 | 25.88 | 26.99 | 25.49 | 26.88 | 26.83 | qfq | 199,253,443 | 5,252,897,186 | 5.37% |
| 2024-11-18 | 26.74 | 27.00 | 25.00 | 25.51 | 25.46 | qfq | 213,754,870 | 5,550,827,307 | -5.80% |
| 2024-11-15 | 29.40 | 29.97 | 27.08 | 27.08 | 27.03 | qfq | 235,275,503 | 6,650,145,025 | -10.00% |
| 2024-11-14 | 29.80 | 31.17 | 29.00 | 30.09 | 30.03 | qfq | 192,214,025 | 5,818,788,613 | -0.10% |
| 2024-11-13 | 31.29 | 31.29 | 30.00 | 30.12 | 30.06 | qfq | 161,246,696 | 4,895,439,914 | -3.74% |
| 2024-11-12 | 30.87 | 32.00 | 30.50 | 31.29 | 31.23 | qfq | 234,968,487 | 7,331,493,662 | 1.33% |
| 2024-11-11 | 30.00 | 32.48 | 29.45 | 30.88 | 30.82 | qfq | 274,476,421 | 8,427,925,744 | -2.06% |
| 2024-11-08 | 30.00 | 33.00 | 29.29 | 31.53 | 31.47 | qfq | 367,903,335 | 11,481,924,314 | 2.84% |
| 2024-11-07 | 31.66 | 32.00 | 29.73 | 30.66 | 30.60 | qfq | 403,508,006 | 12,260,661,281 | -7.18% |
| 2024-11-06 | 33.78 | 34.99 | 32.11 | 33.03 | 32.97 | qfq | 392,271,156 | 13,232,198,837 | -7.09% |
| 2024-11-05 | 37.00 | 38.50 | 33.76 | 35.55 | 35.48 | qfq | 538,197,209 | 19,700,266,815 | -3.05% |
| 2024-11-04 | 30.01 | 36.67 | 30.01 | 36.67 | 36.60 | qfq | 521,498,532 | 17,109,720,883 | 9.99% |
| 2024-11-01 | 38.78 | 39.88 | 33.34 | 33.34 | 33.28 | qfq | 397,983,585 | 14,399,457,081 | -9.99% |
| 2024-10-31 | 37.04 | 37.04 | 33.70 | 37.04 | 36.97 | qfq | 233,510,036 | 8,539,010,771 | 10.01% |
| 2024-10-30 | 30.60 | 33.67 | 30.01 | 33.67 | 33.60 | qfq | 207,636,027 | 6,704,748,867 | 10.00% |
| 2024-10-29 | 28.19 | 31.01 | 27.15 | 30.61 | 30.55 | qfq | 480,482,069 | 14,456,204,959 | 8.58% |
| 2024-10-28 | 27.80 | 28.19 | 25.98 | 28.19 | 28.14 | qfq | 429,008,418 | 11,704,929,751 | 9.99% |
| 2024-10-25 | 25.50 | 27.50 | 24.07 | 25.63 | 25.58 | qfq | 477,222,814 | 12,472,897,830 | 1.14% |
| 2024-10-24 | 22.01 | 25.34 | 21.34 | 25.34 | 25.29 | qfq | 436,052,870 | 10,176,885,084 | 9.98% |
| 2024-10-23 | 23.96 | 26.01 | 22.90 | 23.04 | 23.00 | qfq | 333,709,300 | 8,016,996,766 | -7.17% |
| 2024-10-22 | 26.36 | 26.50 | 24.00 | 24.82 | 24.77 | qfq | 329,512,416 | 8,376,755,621 | -5.84% |
| 2024-10-21 | 24.10 | 27.00 | 23.56 | 26.36 | 26.31 | qfq | 481,091,450 | 12,106,935,077 | 5.78% |
| 2024-10-18 | 25.00 | 25.96 | 23.00 | 24.92 | 24.87 | qfq | 518,755,675 | 12,964,380,139 | 0.89% |
| 2024-10-17 | 24.00 | 25.40 | 21.00 | 24.70 | 24.65 | qfq | 559,347,346 | 13,804,620,870 | 6.97% |
| 2024-10-16 | 20.97 | 23.09 | 20.75 | 23.09 | 23.05 | qfq | 392,976,128 | 8,851,213,535 | 10.00% |
| 2024-10-15 | 19.46 | 21.41 | 19.00 | 20.99 | 20.95 | qfq | 587,761,557 | 12,156,712,063 | 7.86% |
| 2024-10-14 | 16.84 | 19.46 | 15.99 | 19.46 | 19.42 | qfq | 458,707,623 | 8,224,785,980 | 10.01% |
| 2024-10-11 | 15.39 | 18.48 | 15.39 | 17.69 | 17.66 | qfq | 573,865,206 | 9,518,371,842 | 3.45% |
| 2024-10-10 | 17.56 | 17.56 | 14.36 | 17.10 | 17.07 | qfq | 719,484,035 | 12,325,960,961 | 7.14% |
| 2024-10-09 | 15.96 | 15.96 | 15.96 | 15.96 | 15.93 | qfq | 19,217,031 | 306,703,815 | 9.99% |
| 2024-10-08 | 14.51 | 14.51 | 14.51 | 14.51 | 14.48 | qfq | 14,673,618 | 212,914,197 | 10.01% |
| 2024-09-30 | 12.25 | 13.19 | 12.24 | 13.19 | 13.16 | qfq | 378,748,948 | 4,893,294,961 | 10.01% |
| 2024-09-27 | 12.16 | 12.82 | 11.63 | 11.99 | 11.97 | qfq | 564,270,828 | 6,853,227,395 | -2.91% |
| 2024-09-26 | 12.60 | 13.29 | 11.53 | 12.35 | 12.33 | qfq | 619,555,854 | 7,815,586,689 | 2.24% |
| 2024-09-25 | 10.15 | 12.08 | 10.15 | 12.08 | 12.06 | qfq | 475,800,595 | 5,429,133,372 | 10.02% |
| 2024-09-24 | 11.83 | 12.98 | 10.65 | 10.98 | 10.96 | qfq | 626,358,932 | 7,421,595,328 | -7.19% |
| 2024-09-23 | 11.48 | 11.83 | 11.30 | 11.83 | 11.81 | qfq | 152,693,358 | 1,778,664,372 | 10.05% |
| 2024-09-20 | 10.18 | 10.75 | 10.04 | 10.75 | 10.73 | qfq | 236,801,146 | 2,499,875,372 | 10.03% |
| 2024-09-19 | 9.10 | 9.99 | 8.90 | 9.77 | 9.75 | qfq | 441,826,423 | 4,184,610,059 | 7.01% |
| 2024-09-18 | 8.16 | 9.13 | 8.16 | 9.13 | 9.11 | qfq | 352,529,174 | 3,171,768,390 | 10.00% |
| 2024-09-13 | 8.24 | 9.25 | 8.06 | 8.30 | 8.28 | qfq | 362,442,661 | 3,116,620,247 | -4.16% |
| 2024-09-12 | 7.80 | 8.66 | 7.74 | 8.66 | 8.64 | qfq | 286,793,501 | 2,395,344,946 | 10.04% |
| 2024-09-11 | 7.80 | 8.45 | 7.65 | 7.87 | 7.85 | qfq | 295,508,060 | 2,371,115,370 | 0.90% |
| 2024-09-10 | 7.09 | 7.80 | 6.70 | 7.80 | 7.78 | qfq | 199,677,282 | 1,468,889,059 | 10.01% |
| 2024-09-09 | 7.19 | 7.26 | 7.01 | 7.09 | 7.08 | qfq | 95,013,818 | 676,636,895 | -4.19% |
| 2024-09-06 | 7.08 | 7.68 | 6.97 | 7.40 | 7.39 | qfq | 151,029,135 | 1,096,034,491 | 4.37% |
| 2024-09-05 | 7.29 | 7.37 | 7.07 | 7.09 | 7.08 | qfq | 140,216,998 | 1,003,314,508 | -5.47% |
| 2024-09-04 | 7.46 | 7.68 | 7.36 | 7.50 | 7.49 | qfq | 145,115,993 | 1,088,159,072 | -2.72% |
| 2024-09-03 | 7.24 | 7.91 | 7.16 | 7.71 | 7.70 | qfq | 209,611,858 | 1,584,210,368 | 4.19% |
| 2024-09-02 | 7.58 | 7.87 | 7.30 | 7.40 | 7.39 | qfq | 193,484,518 | 1,454,678,302 | -5.01% |
| 2024-08-30 | 7.88 | 8.16 | 7.57 | 7.79 | 7.77 | qfq | 329,294,055 | 2,585,716,841 | 1.30% |
| 2024-08-29 | 7.11 | 7.69 | 7.11 | 7.69 | 7.68 | qfq | 242,299,682 | 1,828,060,111 | 10.01% |
| 2024-08-28 | 7.37 | 7.56 | 6.94 | 6.99 | 6.98 | qfq | 238,512,307 | 1,699,794,171 | -9.34% |
| 2024-08-27 | 6.83 | 7.91 | 6.69 | 7.71 | 7.70 | qfq | 302,465,790 | 2,275,558,768 | 7.23% |
| 2024-08-26 | 7.44 | 7.60 | 7.12 | 7.19 | 7.18 | qfq | 279,284,569 | 2,079,090,066 | 4.05% |
| 2024-08-23 | 6.91 | 6.91 | 6.91 | 6.91 | 6.90 | qfq | 42,535,127 | 293,917,728 | 10.03% |
| 2024-08-22 | 5.90 | 6.55 | 5.90 | 6.28 | 6.27 | qfq | 125,574,984 | 805,907,354 | 5.55% |
| 2024-08-21 | 6.00 | 6.13 | 5.93 | 5.95 | 5.94 | qfq | 22,285,700 | 134,159,031 | -1.49% |
| 2024-08-20 | 6.17 | 6.21 | 6.02 | 6.04 | 6.03 | qfq | 35,443,200 | 215,677,662 | -3.05% |
| 2024-08-19 | 6.16 | 6.48 | 6.16 | 6.23 | 6.22 | qfq | 57,030,133 | 358,182,934 | 0.97% |
| 2024-08-16 | 5.97 | 6.30 | 5.96 | 6.17 | 6.16 | qfq | 58,857,700 | 361,332,298 | 3.52% |
| 2024-08-15 | 5.82 | 5.98 | 5.76 | 5.96 | 5.95 | qfq | 26,043,100 | 153,921,971 | 2.05% |
| 2024-08-14 | 5.78 | 5.92 | 5.75 | 5.84 | 5.83 | qfq | 19,285,550 | 112,886,861 | 0.69% |
| 2024-08-13 | 5.78 | 5.82 | 5.70 | 5.80 | 5.79 | qfq | 11,354,930 | 65,409,990 | 0.52% |
| 2024-08-12 | 5.81 | 5.84 | 5.74 | 5.77 | 5.76 | qfq | 14,873,800 | 85,910,339 | -1.20% |
| 2024-08-09 | 6.00 | 6.01 | 5.84 | 5.84 | 5.83 | qfq | 14,969,200 | 88,420,756 | -0.85% |
| 2024-08-08 | 5.92 | 5.96 | 5.80 | 5.89 | 5.88 | qfq | 21,007,990 | 123,517,111 | -1.51% |
| 2024-08-07 | 5.95 | 6.03 | 5.93 | 5.98 | 5.97 | qfq | 17,988,200 | 107,696,376 | 0.17% |
| 2024-08-06 | 5.99 | 6.03 | 5.87 | 5.97 | 5.96 | qfq | 22,381,253 | 132,801,582 | 1.53% |
| 2024-08-05 | 6.07 | 6.18 | 5.88 | 5.88 | 5.87 | qfq | 35,486,843 | 213,457,029 | -4.39% |
| 2024-08-02 | 6.23 | 6.32 | 6.14 | 6.15 | 6.14 | qfq | 32,272,978 | 200,837,264 | -2.38% |
| 2024-08-01 | 6.35 | 6.44 | 6.28 | 6.30 | 6.29 | qfq | 45,929,657 | 291,126,283 | -1.41% |
| 2024-07-31 | 6.20 | 6.54 | 6.16 | 6.39 | 6.38 | qfq | 71,967,117 | 455,561,949 | 4.24% |
| 2024-07-30 | 6.10 | 6.18 | 6.08 | 6.13 | 6.12 | qfq | 28,229,973 | 172,848,869 | -0.65% |
| 2024-07-29 | 6.06 | 6.20 | 6.00 | 6.17 | 6.16 | qfq | 37,663,970 | 230,885,215 | 1.31% |
| 2024-07-26 | 6.05 | 6.15 | 6.04 | 6.09 | 6.08 | qfq | 37,603,792 | 228,732,357 | -0.49% |
| 2024-07-25 | 5.88 | 6.23 | 5.82 | 6.12 | 6.11 | qfq | 63,601,593 | 387,262,134 | 2.51% |
| 2024-07-24 | 6.10 | 6.21 | 5.94 | 5.97 | 5.96 | qfq | 61,766,959 | 372,885,106 | -4.17% |
| 2024-07-23 | 6.12 | 6.43 | 6.06 | 6.23 | 6.22 | qfq | 115,726,345 | 727,746,230 | 1.80% |
| 2024-07-22 | 5.80 | 6.12 | 5.72 | 6.12 | 6.11 | qfq | 55,584,068 | 331,457,407 | 10.07% |
| 2024-07-19 | 5.50 | 5.63 | 5.45 | 5.56 | 5.55 | qfq | 17,854,681 | 99,163,342 | 1.09% |
| 2024-07-18 | 5.55 | 5.58 | 5.40 | 5.50 | 5.49 | qfq | 23,327,114 | 127,711,403 | -2.14% |
| 2024-07-17 | 5.65 | 5.72 | 5.60 | 5.62 | 5.61 | qfq | 19,263,221 | 109,259,260 | -0.88% |
| 2024-07-16 | 5.57 | 5.74 | 5.53 | 5.67 | 5.66 | qfq | 21,460,368 | 120,990,588 | 1.80% |
| 2024-07-15 | 5.71 | 5.73 | 5.56 | 5.57 | 5.56 | qfq | 17,569,832 | 98,542,528 | -2.28% |
| 2024-07-12 | 5.85 | 5.85 | 5.69 | 5.70 | 5.69 | qfq | 22,058,830 | 126,822,893 | -2.73% |
| 2024-07-11 | 5.78 | 5.89 | 5.71 | 5.86 | 5.85 | qfq | 34,573,150 | 200,614,092 | 3.35% |
| 2024-07-10 | 5.80 | 5.84 | 5.57 | 5.67 | 5.66 | qfq | 41,404,439 | 235,660,727 | -5.18% |
| 2024-07-09 | 5.92 | 6.00 | 5.73 | 5.98 | 5.97 | qfq | 26,437,682 | 155,648,413 | 1.36% |
| 2024-07-08 | 6.10 | 6.11 | 5.89 | 5.90 | 5.89 | qfq | 21,109,360 | 126,102,596 | -3.75% |
| 2024-07-05 | 6.12 | 6.18 | 6.03 | 6.13 | 6.12 | qfq | 15,167,310 | 92,921,645 | 0.16% |
| 2024-07-04 | 6.35 | 6.39 | 6.10 | 6.12 | 6.11 | qfq | 21,091,800 | 130,963,975 | -3.16% |
| 2024-07-03 | 6.45 | 6.45 | 6.30 | 6.32 | 6.31 | qfq | 18,700,835 | 118,573,056 | -2.32% |
| 2024-07-02 | 6.36 | 6.57 | 6.35 | 6.47 | 6.46 | qfq | 27,450,300 | 177,907,851 | 1.73% |
| 2024-07-01 | 6.37 | 6.43 | 6.25 | 6.36 | 6.35 | qfq | 20,997,100 | 132,961,598 | -0.78% |
| 2024-06-28 | 6.33 | 6.56 | 6.30 | 6.41 | 6.40 | qfq | 22,914,870 | 147,823,843 | -0.62% |
| 2024-06-27 | 6.65 | 6.65 | 6.45 | 6.45 | 6.44 | qfq | 22,072,308 | 144,437,891 | -3.30% |
| 2024-06-26 | 6.48 | 6.68 | 6.37 | 6.67 | 6.66 | qfq | 27,631,684 | 181,317,839 | 2.62% |
| 2024-06-25 | 6.68 | 6.68 | 6.45 | 6.50 | 6.49 | qfq | 34,348,554 | 225,043,856 | -3.85% |
| 2024-06-24 | 6.75 | 6.93 | 6.66 | 6.76 | 6.75 | qfq | 50,421,891 | 343,950,413 | 0.75% |
| 2024-06-21 | 6.60 | 6.82 | 6.52 | 6.71 | 6.70 | qfq | 26,360,815 | 176,802,842 | 0.75% |
| 2024-06-20 | 6.85 | 6.86 | 6.60 | 6.66 | 6.65 | qfq | 35,677,380 | 239,779,087 | -3.34% |
| 2024-06-19 | 7.12 | 7.15 | 6.85 | 6.89 | 6.88 | qfq | 53,306,036 | 371,437,617 | -1.29% |
| 2024-06-18 | 6.80 | 6.98 | 6.80 | 6.98 | 6.97 | qfq | 48,556,132 | 335,012,199 | 2.65% |
| 2024-06-17 | 6.71 | 6.85 | 6.65 | 6.80 | 6.79 | qfq | 24,917,131 | 168,611,340 | 0.74% |
| 2024-06-14 | 6.66 | 6.80 | 6.60 | 6.75 | 6.74 | qfq | 24,415,397 | 164,197,109 | 0.60% |
| 2024-06-13 | 6.73 | 6.84 | 6.67 | 6.71 | 6.70 | qfq | 29,004,848 | 195,226,677 | 0.60% |
| 2024-06-12 | 6.51 | 6.76 | 6.51 | 6.67 | 6.66 | qfq | 26,348,563 | 175,716,030 | 1.68% |
| 2024-06-11 | 6.47 | 6.59 | 6.38 | 6.56 | 6.55 | qfq | 21,639,426 | 141,213,207 | 1.39% |
| 2024-06-07 | 6.49 | 6.57 | 6.36 | 6.47 | 6.46 | qfq | 23,712,655 | 153,255,381 | 0.94% |
| 2024-06-06 | 6.80 | 6.87 | 6.39 | 6.41 | 6.40 | qfq | 56,355,816 | 370,018,457 | -6.83% |
| 2024-06-05 | 6.98 | 7.19 | 6.88 | 6.88 | 6.87 | qfq | 29,072,035 | 204,252,118 | -0.29% |
| 2024-06-04 | 7.01 | 7.01 | 6.80 | 6.90 | 6.89 | qfq | 29,964,277 | 206,470,692 | -2.27% |
| 2024-06-03 | 7.01 | 7.29 | 6.98 | 7.06 | 7.05 | qfq | 37,949,200 | 269,838,692 | 0.71% |
| 2024-05-31 | 6.88 | 7.07 | 6.87 | 7.01 | 7.00 | qfq | 29,113,469 | 203,499,139 | 2.49% |
| 2024-05-30 | 6.84 | 6.91 | 6.75 | 6.84 | 6.83 | qfq | 16,963,130 | 116,313,980 | -0.29% |
| 2024-05-29 | 6.88 | 6.96 | 6.80 | 6.86 | 6.85 | qfq | 22,070,450 | 151,843,551 | -0.72% |
| 2024-05-28 | 7.08 | 7.11 | 6.90 | 6.91 | 6.90 | qfq | 25,986,348 | 181,810,152 | -2.26% |
| 2024-05-27 | 7.05 | 7.10 | 6.94 | 7.07 | 7.06 | qfq | 24,764,780 | 173,290,554 | 0.00% |
| 2024-05-24 | 7.14 | 7.22 | 7.05 | 7.07 | 7.06 | qfq | 25,981,255 | 184,857,658 | -1.26% |
| 2024-05-23 | 7.40 | 7.45 | 7.15 | 7.16 | 7.15 | qfq | 39,949,611 | 289,867,962 | -4.02% |
| 2024-05-22 | 7.47 | 7.52 | 7.24 | 7.46 | 7.45 | qfq | 45,133,011 | 333,743,594 | -0.13% |
| 2024-05-21 | 7.41 | 7.63 | 7.33 | 7.47 | 7.46 | qfq | 68,790,310 | 517,387,827 | 1.08% |
| 2024-05-20 | 7.28 | 7.47 | 7.18 | 7.39 | 7.38 | qfq | 48,697,019 | 357,912,659 | 1.65% |
| 2024-05-17 | 7.21 | 7.32 | 7.14 | 7.27 | 7.26 | qfq | 30,622,523 | 222,086,416 | 0.97% |
| 2024-05-16 | 7.23 | 7.31 | 7.13 | 7.20 | 7.19 | qfq | 35,306,721 | 254,370,880 | -0.83% |
| 2024-05-15 | 7.09 | 7.43 | 7.01 | 7.26 | 7.25 | qfq | 51,801,519 | 375,248,430 | 2.40% |
| 2024-05-14 | 7.03 | 7.14 | 7.02 | 7.09 | 7.08 | qfq | 20,928,119 | 148,119,430 | 1.14% |
| 2024-05-13 | 7.02 | 7.19 | 6.89 | 7.01 | 7.00 | qfq | 26,443,869 | 185,944,239 | -0.71% |
| 2024-05-10 | 7.17 | 7.18 | 7.04 | 7.06 | 7.05 | qfq | 25,001,675 | 176,914,158 | -1.67% |
| 2024-05-09 | 7.16 | 7.28 | 7.14 | 7.18 | 7.17 | qfq | 29,313,023 | 211,119,939 | 1.13% |
| 2024-05-08 | 7.34 | 7.34 | 7.09 | 7.10 | 7.09 | qfq | 37,436,000 | 267,689,941 | -3.14% |
| 2024-05-07 | 7.33 | 7.39 | 7.21 | 7.33 | 7.32 | qfq | 32,711,386 | 239,037,496 | -0.41% |
| 2024-05-06 | 7.50 | 7.52 | 7.32 | 7.36 | 7.35 | qfq | 39,338,281 | 291,405,661 | -0.27% |
| 2024-04-30 | 7.53 | 7.68 | 7.29 | 7.38 | 7.37 | qfq | 57,703,085 | 428,869,236 | -3.40% |
| 2024-04-29 | 7.63 | 7.79 | 7.50 | 7.64 | 7.63 | qfq | 60,904,882 | 466,289,708 | 3.66% |
| 2024-04-26 | 7.20 | 7.45 | 7.20 | 7.37 | 7.36 | qfq | 52,753,405 | 387,947,946 | 2.08% |
| 2024-04-25 | 7.23 | 7.29 | 7.18 | 7.22 | 7.21 | qfq | 32,974,130 | 238,623,930 | -1.10% |
| 2024-04-24 | 7.18 | 7.36 | 7.18 | 7.30 | 7.29 | qfq | 40,167,585 | 292,338,015 | 1.67% |
| 2024-04-23 | 7.22 | 7.31 | 7.16 | 7.18 | 7.17 | qfq | 30,774,814 | 221,818,436 | -0.69% |
| 2024-04-22 | 7.11 | 7.49 | 6.98 | 7.23 | 7.22 | qfq | 48,271,005 | 350,016,976 | 1.69% |
| 2024-04-19 | 7.14 | 7.35 | 7.10 | 7.11 | 7.10 | qfq | 43,349,430 | 311,646,417 | -0.42% |
| 2024-04-18 | 7.17 | 7.28 | 6.99 | 7.14 | 7.13 | qfq | 46,691,132 | 334,927,600 | 0.00% |
| 2024-04-17 | 6.83 | 7.18 | 6.83 | 7.14 | 7.13 | qfq | 49,050,924 | 347,309,473 | 6.41% |
| 2024-04-16 | 7.24 | 7.24 | 6.69 | 6.71 | 6.70 | qfq | 69,050,823 | 476,792,906 | -8.08% |
| 2024-04-15 | 7.50 | 7.66 | 7.17 | 7.30 | 7.29 | qfq | 70,448,220 | 520,057,317 | -4.95% |
| 2024-04-12 | 8.06 | 8.07 | 7.65 | 7.68 | 7.67 | qfq | 110,250,702 | 862,976,013 | -6.80% |
| 2024-04-11 | 8.19 | 8.56 | 8.15 | 8.24 | 8.22 | qfq | 126,829,105 | 1,060,723,857 | -1.32% |
| 2024-04-10 | 8.11 | 8.50 | 8.11 | 8.35 | 8.33 | qfq | 151,473,507 | 1,264,135,126 | 4.11% |
| 2024-04-09 | 7.93 | 8.08 | 7.80 | 8.02 | 8.00 | qfq | 96,206,816 | 761,122,201 | -1.11% |
| 2024-04-08 | 7.56 | 8.25 | 7.52 | 8.11 | 8.09 | qfq | 138,043,137 | 1,101,473,783 | 8.13% |
| 2024-04-03 | 7.70 | 7.70 | 7.44 | 7.50 | 7.49 | qfq | 34,599,514 | 260,416,828 | -2.60% |
| 2024-04-02 | 7.86 | 7.87 | 7.65 | 7.70 | 7.69 | qfq | 39,273,900 | 303,037,190 | -2.28% |
| 2024-04-01 | 7.78 | 7.88 | 7.75 | 7.88 | 7.86 | qfq | 41,215,498 | 322,510,558 | 1.94% |
| 2024-03-29 | 7.75 | 7.85 | 7.57 | 7.73 | 7.72 | qfq | 40,220,380 | 309,259,101 | -0.77% |
| 2024-03-28 | 7.46 | 7.85 | 7.42 | 7.79 | 7.77 | qfq | 60,562,927 | 466,094,156 | 4.99% |
| 2024-03-27 | 7.91 | 7.91 | 7.40 | 7.42 | 7.41 | qfq | 57,748,227 | 438,372,392 | -6.43% |
| 2024-03-26 | 8.12 | 8.21 | 7.80 | 7.93 | 7.91 | qfq | 64,421,427 | 514,683,691 | -2.94% |
| 2024-03-25 | 8.45 | 8.64 | 8.15 | 8.17 | 8.15 | qfq | 60,957,270 | 513,933,927 | -3.77% |
| 2024-03-22 | 8.66 | 8.66 | 8.34 | 8.49 | 8.47 | qfq | 78,402,173 | 665,298,453 | -2.30% |
| 2024-03-21 | 8.78 | 8.84 | 8.67 | 8.69 | 8.67 | qfq | 57,396,535 | 501,651,444 | -0.80% |
| 2024-03-20 | 8.71 | 8.81 | 8.65 | 8.76 | 8.74 | qfq | 61,811,809 | 539,629,793 | 0.57% |
| 2024-03-19 | 8.82 | 8.94 | 8.71 | 8.71 | 8.69 | qfq | 85,027,536 | 750,269,397 | -1.25% |
| 2024-03-18 | 8.73 | 8.86 | 8.72 | 8.82 | 8.80 | qfq | 77,359,787 | 680,385,278 | 0.57% |
| 2024-03-15 | 8.70 | 8.86 | 8.51 | 8.77 | 8.75 | qfq | 69,695,769 | 604,026,214 | 0.23% |
| 2024-03-14 | 8.80 | 8.92 | 8.60 | 8.75 | 8.73 | qfq | 91,067,395 | 798,730,929 | -2.23% |
| 2024-03-13 | 8.90 | 9.14 | 8.85 | 8.95 | 8.93 | qfq | 131,015,965 | 1,179,063,343 | 0.00% |
| 2024-03-12 | 8.90 | 9.35 | 8.80 | 8.95 | 8.93 | qfq | 196,053,670 | 1,764,098,028 | 2.17% |
| 2024-03-11 | 8.34 | 8.93 | 8.27 | 8.76 | 8.74 | qfq | 134,009,339 | 1,160,452,287 | 4.78% |
| 2024-03-08 | 8.27 | 8.38 | 8.17 | 8.36 | 8.34 | qfq | 56,108,526 | 466,139,111 | 1.21% |
| 2024-03-07 | 8.60 | 8.68 | 8.26 | 8.26 | 8.24 | qfq | 88,018,699 | 742,488,868 | -4.29% |
| 2024-03-06 | 8.47 | 8.76 | 8.39 | 8.63 | 8.61 | qfq | 96,611,409 | 828,490,226 | 0.70% |
| 2024-03-05 | 8.46 | 8.98 | 8.41 | 8.57 | 8.55 | qfq | 136,515,177 | 1,183,236,136 | -0.81% |
| 2024-03-04 | 8.69 | 8.75 | 8.42 | 8.64 | 8.62 | qfq | 109,373,236 | 940,766,136 | 1.29% |
| 2024-03-01 | 8.35 | 8.55 | 8.22 | 8.53 | 8.51 | qfq | 105,638,378 | 892,624,985 | 3.14% |
| 2024-02-29 | 7.85 | 8.30 | 7.82 | 8.27 | 8.25 | qfq | 88,006,372 | 719,095,866 | 5.35% |
| 2024-02-28 | 8.50 | 8.64 | 7.79 | 7.85 | 7.83 | qfq | 137,281,504 | 1,139,066,778 | -8.72% |
| 2024-02-27 | 8.25 | 8.60 | 8.10 | 8.60 | 8.58 | qfq | 135,138,489 | 1,133,168,028 | 4.37% |
| 2024-02-26 | 8.39 | 8.53 | 8.13 | 8.24 | 8.22 | qfq | 121,013,552 | 1,003,988,469 | -1.90% |
| 2024-02-23 | 8.09 | 8.40 | 8.09 | 8.40 | 8.38 | qfq | 125,596,391 | 1,039,001,179 | 5.66% |
| 2024-02-22 | 7.77 | 8.15 | 7.72 | 7.95 | 7.93 | qfq | 110,736,944 | 875,167,757 | 4.33% |
| 2024-02-21 | 7.38 | 7.90 | 7.38 | 7.62 | 7.61 | qfq | 100,414,016 | 769,585,711 | 1.33% |
| 2024-02-20 | 7.37 | 7.75 | 7.22 | 7.52 | 7.51 | qfq | 81,027,312 | 608,901,396 | 0.80% |
| 2024-02-19 | 7.31 | 7.50 | 7.23 | 7.46 | 7.45 | qfq | 91,763,984 | 676,780,976 | 4.78% |
| 2024-02-08 | 6.82 | 7.16 | 6.70 | 7.12 | 7.11 | qfq | 85,904,588 | 597,828,057 | 6.75% |
| 2024-02-07 | 6.62 | 7.03 | 6.55 | 6.67 | 6.66 | qfq | 86,379,421 | 587,834,277 | 0.76% |
| 2024-02-06 | 6.06 | 6.83 | 5.90 | 6.62 | 6.61 | qfq | 90,190,587 | 573,550,688 | 4.25% |
| 2024-02-05 | 7.02 | 7.02 | 6.35 | 6.35 | 6.34 | qfq | 88,060,486 | 572,668,077 | -10.06% |
| 2024-02-02 | 7.50 | 7.63 | 6.80 | 7.06 | 7.05 | qfq | 90,546,406 | 649,610,038 | -5.61% |
| 2024-02-01 | 7.26 | 7.87 | 7.07 | 7.48 | 7.47 | qfq | 87,765,085 | 659,435,948 | -1.71% |
| 2024-01-31 | 8.35 | 8.49 | 7.61 | 7.61 | 7.60 | qfq | 102,715,015 | 817,103,572 | -10.05% |
| 2024-01-30 | 8.60 | 8.88 | 8.40 | 8.46 | 8.44 | qfq | 78,339,359 | 672,855,849 | -3.86% |
| 2024-01-29 | 9.09 | 9.42 | 8.80 | 8.80 | 8.78 | qfq | 105,720,723 | 957,761,681 | -3.72% |
| 2024-01-26 | 9.23 | 9.45 | 9.10 | 9.14 | 9.12 | qfq | 186,239,355 | 1,728,364,045 | 0.00% |
| 2024-01-25 | 8.31 | 9.14 | 8.21 | 9.14 | 9.12 | qfq | 143,823,340 | 1,266,442,884 | 9.99% |
| 2024-01-24 | 8.41 | 8.48 | 8.01 | 8.31 | 8.29 | qfq | 86,574,457 | 712,467,578 | -1.19% |
| 2024-01-23 | 8.34 | 8.57 | 8.15 | 8.41 | 8.39 | qfq | 83,745,340 | 702,233,473 | 0.24% |
| 2024-01-22 | 8.88 | 9.03 | 8.19 | 8.39 | 8.37 | qfq | 114,705,878 | 986,970,050 | -7.29% |
| 2024-01-19 | 9.50 | 9.63 | 9.05 | 9.05 | 9.03 | qfq | 142,209,147 | 1,324,619,851 | -6.89% |
| 2024-01-18 | 9.05 | 9.99 | 8.96 | 9.72 | 9.70 | qfq | 216,671,955 | 2,071,880,187 | 4.40% |
| 2024-01-17 | 9.15 | 9.75 | 9.05 | 9.31 | 9.29 | qfq | 146,479,852 | 1,375,270,454 | 0.32% |
| 2024-01-16 | 9.22 | 9.28 | 8.99 | 9.28 | 9.26 | qfq | 90,519,922 | 825,534,350 | -0.43% |
| 2024-01-15 | 9.23 | 9.43 | 9.15 | 9.32 | 9.30 | qfq | 112,895,654 | 1,048,525,044 | 1.19% |
| 2024-01-12 | 9.09 | 9.44 | 9.09 | 9.21 | 9.19 | qfq | 182,096,197 | 1,684,341,389 | 1.32% |
| 2024-01-11 | 8.26 | 9.09 | 8.26 | 9.09 | 9.07 | qfq | 107,604,985 | 955,211,193 | 10.05% |
| 2024-01-10 | 8.75 | 8.75 | 8.26 | 8.26 | 8.24 | qfq | 75,527,715 | 634,076,342 | -6.35% |
| 2024-01-09 | 9.00 | 9.18 | 8.72 | 8.82 | 8.80 | qfq | 77,402,935 | 692,098,492 | -2.43% |
| 2024-01-08 | 8.93 | 9.33 | 8.82 | 9.04 | 9.02 | qfq | 92,403,216 | 843,833,149 | -0.11% |
| 2024-01-05 | 9.02 | 9.26 | 8.82 | 9.05 | 9.03 | qfq | 101,515,335 | 916,774,729 | -1.95% |
| 2024-01-04 | 8.87 | 9.55 | 8.86 | 9.23 | 9.21 | qfq | 173,450,317 | 1,606,029,946 | 4.18% |
| 2024-01-03 | 8.55 | 8.86 | 8.50 | 8.86 | 8.84 | qfq | 90,224,212 | 782,446,394 | 4.48% |
| 2024-01-02 | 8.53 | 8.63 | 8.47 | 8.48 | 8.46 | qfq | 47,122,187 | 401,898,893 | -1.62% |
| 2023-12-29 | 8.32 | 8.66 | 8.25 | 8.62 | 8.60 | qfq | 86,248,022 | 734,021,105 | 3.86% |
| 2023-12-28 | 8.17 | 8.40 | 8.06 | 8.30 | 8.28 | qfq | 45,388,917 | 374,427,065 | 1.22% |
| 2023-12-27 | 8.13 | 8.26 | 8.12 | 8.20 | 8.18 | qfq | 36,684,722 | 300,595,725 | 1.74% |
| 2023-12-26 | 8.31 | 8.32 | 8.02 | 8.06 | 8.04 | qfq | 29,439,966 | 238,683,037 | -2.77% |
| 2023-12-25 | 8.25 | 8.35 | 8.15 | 8.29 | 8.27 | qfq | 24,036,538 | 198,336,939 | 0.36% |
| 2023-12-22 | 8.53 | 8.57 | 8.20 | 8.26 | 8.24 | qfq | 45,875,551 | 382,330,993 | -3.28% |
| 2023-12-21 | 8.49 | 8.59 | 8.34 | 8.54 | 8.52 | qfq | 40,356,548 | 341,469,691 | 0.12% |
| 2023-12-20 | 8.85 | 8.89 | 8.52 | 8.53 | 8.51 | qfq | 43,756,257 | 378,970,322 | -3.62% |
| 2023-12-19 | 8.68 | 8.91 | 8.66 | 8.85 | 8.83 | qfq | 48,214,024 | 425,612,246 | 1.96% |
| 2023-12-18 | 8.81 | 8.89 | 8.66 | 8.68 | 8.66 | qfq | 42,210,861 | 369,396,575 | -2.91% |
| 2023-12-15 | 8.90 | 9.12 | 8.80 | 8.94 | 8.92 | qfq | 42,932,066 | 385,113,181 | 0.45% |
| 2023-12-14 | 9.12 | 9.17 | 8.89 | 8.90 | 8.88 | qfq | 48,571,710 | 436,921,252 | -2.31% |
| 2023-12-13 | 9.35 | 9.35 | 9.08 | 9.11 | 9.09 | qfq | 57,586,510 | 528,469,920 | -2.98% |
| 2023-12-12 | 9.10 | 9.50 | 9.07 | 9.39 | 9.37 | qfq | 81,267,617 | 759,782,333 | 2.40% |
| 2023-12-11 | 9.16 | 9.30 | 9.07 | 9.17 | 9.15 | qfq | 62,549,479 | 574,027,816 | 2.12% |
| 2023-12-08 | 8.87 | 9.12 | 8.85 | 8.98 | 8.96 | qfq | 48,924,145 | 441,234,343 | 0.56% |
| 2023-12-07 | 8.88 | 8.99 | 8.85 | 8.93 | 8.91 | qfq | 46,137,010 | 411,237,485 | 0.45% |
| 2023-12-06 | 9.15 | 9.23 | 8.83 | 8.89 | 8.87 | qfq | 81,749,640 | 735,649,918 | -3.79% |
| 2023-12-05 | 9.61 | 9.66 | 9.24 | 9.24 | 9.22 | qfq | 64,408,143 | 604,343,327 | -4.64% |
| 2023-12-04 | 9.50 | 9.83 | 9.48 | 9.69 | 9.67 | qfq | 78,900,741 | 765,443,727 | 1.57% |
| 2023-12-01 | 9.36 | 9.62 | 9.31 | 9.54 | 9.52 | qfq | 57,964,197 | 552,090,965 | 1.38% |
| 2023-11-30 | 9.62 | 9.63 | 9.21 | 9.41 | 9.39 | qfq | 69,106,422 | 648,276,919 | -2.49% |
| 2023-11-29 | 9.40 | 9.78 | 9.38 | 9.65 | 9.63 | qfq | 84,638,754 | 814,413,261 | 1.90% |
| 2023-11-28 | 9.57 | 9.63 | 9.37 | 9.47 | 9.45 | qfq | 55,075,114 | 521,180,168 | -1.66% |
| 2023-11-27 | 9.50 | 9.70 | 9.48 | 9.63 | 9.61 | qfq | 59,036,942 | 566,470,672 | 0.31% |
| 2023-11-24 | 9.80 | 9.86 | 9.53 | 9.60 | 9.58 | qfq | 94,600,106 | 915,135,803 | -0.52% |
| 2023-11-23 | 9.42 | 9.68 | 9.28 | 9.65 | 9.63 | qfq | 97,730,629 | 930,481,797 | 1.69% |
| 2023-11-22 | 9.67 | 9.79 | 9.48 | 9.49 | 9.47 | qfq | 103,543,927 | 996,185,540 | -3.06% |
| 2023-11-21 | 10.30 | 10.31 | 9.76 | 9.79 | 9.77 | qfq | 162,558,383 | 1,625,419,184 | -4.86% |
| 2023-11-20 | 10.34 | 10.52 | 10.26 | 10.29 | 10.27 | qfq | 99,597,695 | 1,033,731,571 | -0.77% |
| 2023-11-17 | 10.50 | 10.58 | 10.30 | 10.37 | 10.35 | qfq | 119,984,088 | 1,247,496,179 | -2.72% |
| 2023-11-16 | 10.26 | 10.86 | 10.21 | 10.66 | 10.64 | qfq | 172,258,879 | 1,825,865,580 | 1.72% |
| 2023-11-15 | 10.96 | 11.10 | 10.40 | 10.48 | 10.46 | qfq | 213,261,156 | 2,284,232,652 | -4.12% |
| 2023-11-14 | 10.86 | 11.05 | 10.61 | 10.93 | 10.91 | qfq | 219,924,229 | 2,378,554,142 | 0.64% |
| 2023-11-13 | 10.42 | 11.19 | 10.32 | 10.86 | 10.84 | qfq | 268,494,815 | 2,885,386,232 | 6.16% |
| 2023-11-10 | 10.40 | 10.45 | 10.08 | 10.23 | 10.21 | qfq | 159,546,972 | 1,640,709,655 | -2.57% |
| 2023-11-09 | 10.06 | 10.73 | 9.88 | 10.50 | 10.48 | qfq | 265,833,807 | 2,730,408,234 | 3.35% |
| 2023-11-08 | 9.85 | 10.29 | 9.85 | 10.16 | 10.14 | qfq | 230,765,373 | 2,323,448,617 | 4.63% |
| 2023-11-07 | 9.67 | 9.90 | 9.62 | 9.71 | 9.69 | qfq | 135,561,056 | 1,322,043,319 | -0.21% |
| 2023-11-06 | 9.58 | 9.85 | 9.48 | 9.73 | 9.71 | qfq | 135,396,341 | 1,314,088,620 | 0.52% |
| 2023-11-03 | 9.50 | 9.90 | 9.40 | 9.68 | 9.66 | qfq | 126,933,575 | 1,224,577,241 | 0.83% |
| 2023-11-02 | 9.99 | 10.20 | 9.30 | 9.60 | 9.58 | qfq | 177,203,311 | 1,729,538,748 | -3.90% |
| 2023-11-01 | 10.31 | 10.43 | 9.94 | 9.99 | 9.97 | qfq | 165,254,004 | 1,674,564,710 | -5.49% |
| 2023-10-31 | 10.17 | 10.79 | 9.93 | 10.57 | 10.55 | qfq | 263,446,300 | 2,735,871,079 | 3.83% |
| 2023-10-30 | 9.50 | 10.33 | 9.35 | 10.18 | 10.16 | qfq | 212,154,058 | 2,122,267,147 | 4.30% |
| 2023-10-27 | 10.00 | 10.23 | 9.52 | 9.76 | 9.74 | qfq | 243,170,974 | 2,397,688,367 | -4.69% |
| 2023-10-26 | 9.61 | 10.73 | 9.58 | 10.24 | 10.22 | qfq | 350,395,172 | 3,635,257,137 | 5.03% |
| 2023-10-25 | 9.40 | 10.00 | 9.28 | 9.75 | 9.73 | qfq | 247,741,860 | 2,385,409,417 | 4.39% |
| 2023-10-24 | 9.36 | 9.74 | 8.77 | 9.34 | 9.32 | qfq | 192,094,166 | 1,782,808,508 | -1.48% |
| 2023-10-23 | 9.34 | 9.66 | 9.15 | 9.48 | 9.46 | qfq | 158,383,050 | 1,496,046,675 | 0.74% |
| 2023-10-20 | 9.00 | 9.84 | 8.97 | 9.41 | 9.39 | qfq | 226,992,755 | 2,118,985,477 | -1.77% |
| 2023-10-19 | 10.22 | 10.80 | 9.58 | 9.58 | 9.56 | qfq | 303,645,365 | 3,051,296,333 | -9.96% |
| 2023-10-18 | 9.93 | 11.05 | 9.93 | 10.64 | 10.62 | qfq | 349,408,232 | 3,731,031,804 | 5.77% |
| 2023-10-17 | 10.56 | 10.65 | 9.87 | 10.06 | 10.04 | qfq | 241,260,949 | 2,454,992,731 | -6.77% |
| 2023-10-16 | 10.20 | 11.35 | 10.05 | 10.79 | 10.77 | qfq | 369,861,900 | 3,945,257,448 | 3.55% |
| 2023-10-13 | 10.33 | 10.61 | 9.97 | 10.42 | 10.40 | qfq | 320,000,183 | 3,311,066,879 | 2.36% |
| 2023-10-12 | 11.01 | 11.22 | 9.80 | 10.18 | 10.16 | qfq | 375,665,169 | 3,906,595,192 | -4.23% |
| 2023-10-11 | 10.21 | 10.63 | 10.20 | 10.63 | 10.61 | qfq | 212,981,435 | 2,240,924,341 | 10.04% |
| 2023-10-10 | 8.87 | 9.66 | 8.67 | 9.66 | 9.64 | qfq | 185,471,568 | 1,715,447,560 | 10.02% |
| 2023-10-09 | 8.67 | 9.48 | 8.60 | 8.78 | 8.76 | qfq | 277,958,601 | 2,484,355,679 | 1.27% |
| 2023-09-28 | 8.42 | 8.95 | 8.28 | 8.67 | 8.65 | qfq | 261,453,101 | 2,250,734,738 | 0.58% |
| 2023-09-27 | 7.98 | 8.80 | 7.80 | 8.62 | 8.60 | qfq | 343,754,747 | 2,905,549,748 | 7.75% |
| 2023-09-26 | 8.22 | 8.26 | 7.91 | 8.00 | 7.98 | qfq | 212,268,049 | 1,712,721,632 | -5.21% |
| 2023-09-25 | 8.39 | 9.10 | 8.29 | 8.44 | 8.42 | qfq | 295,935,533 | 2,547,088,331 | 0.60% |
| 2023-09-22 | 8.23 | 8.78 | 8.10 | 8.39 | 8.37 | qfq | 320,451,535 | 2,667,041,958 | 2.94% |
| 2023-09-21 | 7.30 | 8.15 | 7.27 | 8.15 | 8.13 | qfq | 186,675,577 | 1,455,251,770 | 9.99% |
| 2023-09-20 | 7.53 | 7.69 | 7.38 | 7.41 | 7.40 | qfq | 110,464,820 | 830,210,903 | 0.41% |
| 2023-09-19 | 7.55 | 7.57 | 7.25 | 7.38 | 7.37 | qfq | 80,378,509 | 593,752,269 | -2.51% |
| 2023-09-18 | 7.57 | 7.72 | 7.52 | 7.57 | 7.56 | qfq | 85,514,150 | 651,159,882 | 0.53% |
| 2023-09-15 | 7.67 | 7.75 | 7.48 | 7.53 | 7.52 | qfq | 91,011,972 | 688,943,341 | -1.70% |
| 2023-09-14 | 7.62 | 8.02 | 7.45 | 7.66 | 7.65 | qfq | 149,094,543 | 1,149,820,688 | 0.52% |
| 2023-09-13 | 7.93 | 7.98 | 7.52 | 7.62 | 7.61 | qfq | 153,174,595 | 1,176,692,055 | -4.87% |
| 2023-09-12 | 7.91 | 8.16 | 7.84 | 8.01 | 7.99 | qfq | 168,112,901 | 1,351,311,094 | 0.25% |
| 2023-09-11 | 8.12 | 8.19 | 7.86 | 7.99 | 7.97 | qfq | 208,768,438 | 1,672,427,445 | -3.97% |
| 2023-09-08 | 8.13 | 9.12 | 8.08 | 8.32 | 8.30 | qfq | 323,320,735 | 2,755,052,225 | 0.36% |
| 2023-09-07 | 7.91 | 8.45 | 7.90 | 8.29 | 8.27 | qfq | 292,500,333 | 2,408,015,863 | 3.11% |
| 2023-09-06 | 7.91 | 8.18 | 7.81 | 8.04 | 8.02 | qfq | 252,919,395 | 2,023,346,574 | -2.43% |
| 2023-09-05 | 7.84 | 8.25 | 7.81 | 8.24 | 8.22 | qfq | 370,252,650 | 3,007,273,741 | 9.87% |
| 2023-09-04 | 6.92 | 7.50 | 6.84 | 7.50 | 7.49 | qfq | 89,224,302 | 641,746,930 | 9.97% |
| 2023-09-01 | 6.85 | 6.93 | 6.78 | 6.82 | 6.81 | qfq | 25,296,851 | 173,077,571 | -0.73% |
| 2023-08-31 | 6.95 | 7.01 | 6.86 | 6.87 | 6.86 | qfq | 39,132,201 | 271,067,186 | -1.15% |
| 2023-08-30 | 6.75 | 7.12 | 6.74 | 6.95 | 6.94 | qfq | 74,564,578 | 518,793,538 | 4.04% |
| 2023-08-29 | 6.39 | 6.68 | 6.37 | 6.68 | 6.67 | qfq | 37,580,458 | 247,687,316 | 4.54% |
| 2023-08-28 | 6.75 | 6.80 | 6.38 | 6.39 | 6.38 | qfq | 35,939,485 | 236,360,980 | 0.16% |
| 2023-08-25 | 6.75 | 6.75 | 6.32 | 6.38 | 6.37 | qfq | 48,045,246 | 312,009,859 | -6.04% |
| 2023-08-24 | 6.91 | 6.96 | 6.76 | 6.79 | 6.78 | qfq | 40,795,877 | 278,883,703 | -1.88% |
| 2023-08-23 | 6.81 | 7.12 | 6.73 | 6.92 | 6.91 | qfq | 66,036,199 | 459,659,430 | 0.58% |
| 2023-08-22 | 6.75 | 6.88 | 6.68 | 6.88 | 6.87 | qfq | 47,059,219 | 319,237,837 | 2.99% |
| 2023-08-21 | 6.62 | 6.83 | 6.59 | 6.68 | 6.67 | qfq | 28,060,498 | 189,317,119 | 0.91% |
| 2023-08-18 | 6.76 | 6.85 | 6.62 | 6.62 | 6.61 | qfq | 22,405,564 | 150,574,057 | -2.50% |
| 2023-08-17 | 6.66 | 6.81 | 6.55 | 6.79 | 6.78 | qfq | 23,639,274 | 158,963,690 | 1.49% |
| 2023-08-16 | 6.81 | 6.84 | 6.62 | 6.69 | 6.68 | qfq | 29,055,459 | 195,249,661 | -2.19% |
| 2023-08-15 | 6.97 | 7.00 | 6.78 | 6.84 | 6.83 | qfq | 20,859,118 | 143,211,012 | -2.01% |
| 2023-08-14 | 6.79 | 7.01 | 6.76 | 6.98 | 6.97 | qfq | 25,767,865 | 178,008,179 | 1.75% |
| 2023-08-11 | 7.03 | 7.06 | 6.85 | 6.86 | 6.85 | qfq | 22,605,342 | 156,933,489 | -2.14% |
| 2023-08-10 | 7.00 | 7.07 | 6.93 | 7.01 | 7.00 | qfq | 22,183,497 | 155,454,364 | -0.43% |
| 2023-08-09 | 7.13 | 7.28 | 7.03 | 7.04 | 7.03 | qfq | 32,692,907 | 233,281,206 | -1.54% |
| 2023-08-08 | 7.23 | 7.29 | 7.11 | 7.15 | 7.14 | qfq | 36,569,037 | 262,243,788 | -1.11% |
| 2023-08-07 | 7.36 | 7.41 | 7.20 | 7.23 | 7.22 | qfq | 50,283,780 | 366,530,684 | -1.90% |
| 2023-08-04 | 7.30 | 7.50 | 7.27 | 7.37 | 7.36 | qfq | 67,653,643 | 501,232,145 | 0.55% |
| 2023-08-03 | 7.33 | 7.42 | 7.22 | 7.33 | 7.32 | qfq | 53,433,583 | 390,464,027 | -1.21% |
| 2023-08-02 | 7.16 | 7.48 | 7.15 | 7.42 | 7.41 | qfq | 85,088,859 | 623,914,748 | 2.63% |
| 2023-08-01 | 7.11 | 7.27 | 7.08 | 7.23 | 7.22 | qfq | 52,773,074 | 378,657,904 | 0.56% |
| 2023-07-31 | 6.86 | 7.39 | 6.85 | 7.19 | 7.18 | qfq | 76,334,483 | 545,404,466 | 4.20% |
| 2023-07-28 | 6.86 | 6.97 | 6.75 | 6.90 | 6.89 | qfq | 39,636,949 | 272,117,763 | -0.58% |
| 2023-07-27 | 6.86 | 7.06 | 6.78 | 6.94 | 6.93 | qfq | 51,902,898 | 357,794,000 | 1.17% |
| 2023-07-26 | 7.08 | 7.08 | 6.82 | 6.86 | 6.85 | qfq | 40,168,332 | 277,452,584 | -3.24% |
| 2023-07-25 | 7.01 | 7.15 | 6.97 | 7.09 | 7.08 | qfq | 38,030,262 | 269,330,780 | 1.87% |
| 2023-07-24 | 6.90 | 7.03 | 6.84 | 6.96 | 6.95 | qfq | 24,535,008 | 170,811,061 | 1.02% |
| 2023-07-21 | 6.93 | 6.99 | 6.85 | 6.89 | 6.88 | qfq | 25,022,112 | 172,990,552 | -0.72% |
| 2023-07-20 | 7.09 | 7.11 | 6.92 | 6.94 | 6.93 | qfq | 35,061,536 | 245,727,375 | -2.25% |
| 2023-07-19 | 7.06 | 7.15 | 7.04 | 7.10 | 7.09 | qfq | 27,551,127 | 195,244,090 | 0.14% |
| 2023-07-18 | 7.30 | 7.30 | 7.07 | 7.09 | 7.08 | qfq | 56,814,454 | 405,493,382 | -3.14% |