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
石基信息002153.SZ
最近收盘价7.332026-07-17
最近交易日2026-07-17
成交量（股）28,641,873
成交额（元）214,977,426
日线记录724
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-07 | 2026-05-13 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-13 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-13 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 724 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 | 7.61 | 7.79 | 7.28 | 7.33 | 7.33 | qfq | 28,641,873 | 214,977,426 | -5.30% |
| 2026-07-16 | 7.59 | 7.95 | 7.47 | 7.74 | 7.74 | qfq | 28,983,982 | 223,489,469 | 2.65% |
| 2026-07-15 | 7.42 | 7.63 | 7.36 | 7.54 | 7.54 | qfq | 17,683,850 | 133,255,449 | 1.62% |
| 2026-07-14 | 7.45 | 7.49 | 7.25 | 7.42 | 7.42 | qfq | 17,555,772 | 129,154,962 | -0.40% |
| 2026-07-13 | 7.70 | 7.78 | 7.43 | 7.45 | 7.45 | qfq | 21,164,661 | 159,682,360 | -3.75% |
| 2026-07-10 | 7.55 | 7.92 | 7.48 | 7.74 | 7.74 | qfq | 28,204,152 | 219,364,462 | 2.52% |
| 2026-07-09 | 7.51 | 7.69 | 7.41 | 7.55 | 7.55 | qfq | 23,897,127 | 180,207,013 | -0.40% |
| 2026-07-08 | 7.30 | 7.66 | 7.28 | 7.58 | 7.58 | qfq | 26,731,721 | 201,060,574 | 3.84% |
| 2026-07-07 | 7.45 | 7.49 | 7.26 | 7.30 | 7.30 | qfq | 11,938,270 | 88,108,748 | -2.14% |
| 2026-07-06 | 7.56 | 7.64 | 7.43 | 7.46 | 7.46 | qfq | 14,015,416 | 105,286,410 | -1.45% |
| 2026-07-03 | 7.49 | 7.62 | 7.43 | 7.57 | 7.57 | qfq | 18,629,224 | 140,435,864 | 1.34% |
| 2026-07-02 | 7.43 | 7.58 | 7.37 | 7.47 | 7.47 | qfq | 23,755,868 | 177,398,423 | 0.40% |
| 2026-07-01 | 7.23 | 7.56 | 7.17 | 7.44 | 7.44 | qfq | 22,531,531 | 166,743,399 | 2.90% |
| 2026-06-30 | 7.08 | 7.28 | 7.08 | 7.23 | 7.23 | qfq | 16,423,288 | 118,508,909 | 1.83% |
| 2026-06-29 | 7.00 | 7.15 | 6.90 | 7.10 | 7.10 | qfq | 18,074,291 | 127,275,012 | 1.00% |
| 2026-06-26 | 7.33 | 7.38 | 7.02 | 7.03 | 7.03 | qfq | 22,610,626 | 161,277,281 | -4.87% |
| 2026-06-25 | 7.45 | 7.52 | 7.29 | 7.39 | 7.39 | qfq | 19,108,517 | 141,008,442 | -1.47% |
| 2026-06-24 | 7.65 | 7.65 | 7.36 | 7.50 | 7.50 | qfq | 18,512,813 | 138,330,759 | -1.96% |
| 2026-06-23 | 7.73 | 7.90 | 7.60 | 7.65 | 7.65 | qfq | 20,015,954 | 155,575,133 | -1.80% |
| 2026-06-22 | 7.58 | 7.84 | 7.43 | 7.79 | 7.79 | qfq | 26,099,063 | 198,482,916 | 1.43% |
| 2026-06-18 | 7.71 | 7.84 | 7.58 | 7.68 | 7.68 | qfq | 18,111,794 | 139,861,120 | -0.78% |
| 2026-06-17 | 7.77 | 7.78 | 7.60 | 7.74 | 7.74 | qfq | 20,118,853 | 154,465,857 | -0.13% |
| 2026-06-16 | 7.90 | 7.91 | 7.68 | 7.75 | 7.75 | qfq | 22,435,462 | 173,924,101 | -2.39% |
| 2026-06-15 | 7.99 | 8.06 | 7.84 | 7.94 | 7.94 | qfq | 19,724,533 | 156,482,177 | 1.02% |
| 2026-06-12 | 7.86 | 7.98 | 7.74 | 7.86 | 7.86 | qfq | 22,195,943 | 174,618,204 | 1.55% |
| 2026-06-11 | 8.01 | 8.17 | 7.66 | 7.74 | 7.74 | qfq | 28,797,786 | 224,879,881 | -4.21% |
| 2026-06-10 | 8.32 | 8.44 | 8.05 | 8.08 | 8.08 | qfq | 37,428,548 | 306,971,504 | -2.42% |
| 2026-06-09 | 7.92 | 8.64 | 7.76 | 8.28 | 8.28 | qfq | 52,993,711 | 440,391,819 | 5.48% |
| 2026-06-08 | 7.90 | 8.07 | 7.72 | 7.85 | 7.85 | qfq | 19,549,277 | 154,432,135 | -2.61% |
| 2026-06-05 | 8.11 | 8.26 | 8.05 | 8.06 | 8.06 | qfq | 16,488,795 | 134,035,684 | -0.12% |
| 2026-06-04 | 8.16 | 8.29 | 8.00 | 8.07 | 8.07 | qfq | 19,755,874 | 160,664,300 | -2.06% |
| 2026-06-03 | 8.32 | 8.44 | 8.15 | 8.24 | 8.24 | qfq | 22,332,079 | 185,323,905 | -2.02% |
| 2026-06-02 | 8.49 | 8.66 | 8.30 | 8.41 | 8.41 | qfq | 22,449,791 | 189,386,216 | -0.83% |
| 2026-06-01 | 8.23 | 8.76 | 8.20 | 8.48 | 8.48 | qfq | 33,592,965 | 285,723,213 | 3.04% |
| 2026-05-29 | 8.48 | 8.73 | 8.17 | 8.23 | 8.23 | qfq | 22,960,898 | 192,078,702 | -1.79% |
| 2026-05-28 | 8.31 | 8.48 | 8.09 | 8.38 | 8.38 | qfq | 25,956,371 | 214,529,557 | 0.96% |
| 2026-05-27 | 8.59 | 8.64 | 8.27 | 8.30 | 8.30 | qfq | 22,073,865 | 185,348,434 | -3.82% |
| 2026-05-26 | 8.75 | 8.78 | 8.48 | 8.63 | 8.63 | qfq | 22,882,352 | 196,574,882 | -2.27% |
| 2026-05-25 | 8.86 | 8.95 | 8.70 | 8.83 | 8.83 | qfq | 18,330,181 | 161,414,693 | 0.11% |
| 2026-05-22 | 8.80 | 8.90 | 8.63 | 8.82 | 8.82 | qfq | 21,651,448 | 189,695,780 | 0.68% |
| 2026-05-21 | 9.06 | 9.21 | 8.72 | 8.76 | 8.76 | qfq | 30,897,630 | 278,061,872 | -2.67% |
| 2026-05-20 | 9.30 | 9.32 | 8.97 | 9.00 | 9.00 | qfq | 32,394,917 | 294,277,680 | -4.05% |
| 2026-05-19 | 9.42 | 9.54 | 9.16 | 9.38 | 9.38 | qfq | 33,124,104 | 309,013,267 | -0.53% |
| 2026-05-18 | 9.30 | 9.75 | 9.25 | 9.43 | 9.43 | qfq | 43,171,440 | 404,921,521 | 0.32% |
| 2026-05-15 | 9.64 | 9.82 | 9.32 | 9.40 | 9.40 | qfq | 39,632,425 | 378,382,211 | -2.29% |
| 2026-05-14 | 10.30 | 10.35 | 9.60 | 9.62 | 9.62 | qfq | 44,649,644 | 438,684,269 | -5.13% |
| 2026-05-13 | 10.11 | 10.15 | 9.94 | 10.14 | 10.14 | qfq | 49,001,706 | 491,547,739 | 0.00% |
| 2026-05-12 | 10.41 | 10.43 | 10.11 | 10.14 | 10.13 | qfq | 39,181,671 | 399,863,673 | -3.06% |
| 2026-05-11 | 10.60 | 10.75 | 10.40 | 10.46 | 10.45 | qfq | 45,637,199 | 478,042,700 | -2.24% |
| 2026-05-08 | 10.38 | 10.75 | 10.28 | 10.70 | 10.69 | qfq | 58,285,122 | 616,234,643 | 3.58% |
| 2026-05-07 | 10.23 | 10.35 | 10.14 | 10.33 | 10.32 | qfq | 30,324,301 | 310,549,687 | 1.18% |
| 2026-05-06 | 10.12 | 10.35 | 10.11 | 10.21 | 10.20 | qfq | 38,207,037 | 391,413,227 | 1.29% |
| 2026-04-30 | 9.91 | 10.24 | 9.90 | 10.08 | 10.07 | qfq | 29,010,536 | 292,542,999 | 1.20% |
| 2026-04-29 | 9.74 | 10.06 | 9.73 | 9.96 | 9.95 | qfq | 30,068,931 | 297,906,492 | 1.53% |
| 2026-04-28 | 9.76 | 10.20 | 9.71 | 9.81 | 9.80 | qfq | 50,483,035 | 502,526,770 | 2.29% |
| 2026-04-27 | 9.45 | 9.71 | 9.32 | 9.59 | 9.58 | qfq | 19,192,909 | 183,494,091 | 1.27% |
| 2026-04-24 | 9.58 | 9.63 | 9.37 | 9.47 | 9.46 | qfq | 15,320,951 | 145,095,206 | -1.66% |
| 2026-04-23 | 9.81 | 9.88 | 9.56 | 9.63 | 9.62 | qfq | 15,912,081 | 153,891,817 | -1.83% |
| 2026-04-22 | 9.63 | 9.83 | 9.58 | 9.81 | 9.80 | qfq | 14,877,177 | 144,665,974 | 1.66% |
| 2026-04-21 | 9.86 | 9.86 | 9.62 | 9.65 | 9.64 | qfq | 15,234,200 | 147,617,239 | -2.33% |
| 2026-04-20 | 9.75 | 10.03 | 9.71 | 9.88 | 9.87 | qfq | 19,656,056 | 194,619,702 | 1.23% |
| 2026-04-17 | 9.75 | 9.81 | 9.61 | 9.76 | 9.75 | qfq | 13,200,712 | 127,893,566 | 0.00% |
| 2026-04-16 | 9.58 | 9.83 | 9.58 | 9.76 | 9.75 | qfq | 19,057,966 | 185,191,606 | 1.99% |
| 2026-04-15 | 9.73 | 9.77 | 9.53 | 9.57 | 9.56 | qfq | 14,863,794 | 143,020,716 | -1.14% |
| 2026-04-14 | 9.80 | 9.84 | 9.56 | 9.68 | 9.67 | qfq | 12,592,683 | 121,891,356 | 0.21% |
| 2026-04-13 | 9.60 | 9.74 | 9.57 | 9.66 | 9.65 | qfq | 11,927,958 | 115,253,698 | -1.13% |
| 2026-04-10 | 9.70 | 9.88 | 9.70 | 9.77 | 9.76 | qfq | 16,132,950 | 157,696,488 | 1.66% |
| 2026-04-09 | 9.75 | 9.79 | 9.59 | 9.61 | 9.60 | qfq | 16,528,088 | 159,616,477 | -3.03% |
| 2026-04-08 | 9.50 | 9.92 | 9.49 | 9.91 | 9.90 | qfq | 24,981,336 | 243,347,155 | 6.33% |
| 2026-04-07 | 9.23 | 9.38 | 9.22 | 9.32 | 9.31 | qfq | 12,844,568 | 119,532,828 | 1.19% |
| 2026-04-03 | 9.50 | 9.56 | 9.18 | 9.21 | 9.20 | qfq | 14,689,160 | 136,519,575 | -2.44% |
| 2026-04-02 | 9.88 | 9.92 | 9.36 | 9.44 | 9.43 | qfq | 24,546,564 | 234,544,607 | -5.13% |
| 2026-04-01 | 10.08 | 10.08 | 9.88 | 9.95 | 9.94 | qfq | 12,815,990 | 127,390,528 | 1.02% |
| 2026-03-31 | 9.91 | 10.11 | 9.84 | 9.85 | 9.84 | qfq | 15,120,800 | 150,674,881 | -0.71% |
| 2026-03-30 | 9.81 | 9.97 | 9.70 | 9.92 | 9.91 | qfq | 16,393,314 | 161,663,880 | -0.80% |
| 2026-03-27 | 9.93 | 10.10 | 9.84 | 10.00 | 9.99 | qfq | 15,648,445 | 156,396,984 | 0.30% |
| 2026-03-26 | 10.24 | 10.30 | 9.93 | 9.97 | 9.96 | qfq | 20,296,612 | 204,375,927 | -3.30% |
| 2026-03-25 | 10.16 | 10.45 | 10.13 | 10.31 | 10.30 | qfq | 19,985,121 | 205,902,678 | 1.88% |
| 2026-03-24 | 10.03 | 10.14 | 9.87 | 10.12 | 10.11 | qfq | 21,639,960 | 216,201,750 | 3.27% |
| 2026-03-23 | 10.22 | 10.28 | 9.74 | 9.80 | 9.79 | qfq | 29,108,239 | 291,822,561 | -6.31% |
| 2026-03-20 | 10.88 | 10.88 | 10.45 | 10.46 | 10.45 | qfq | 21,162,392 | 225,047,393 | -3.06% |
| 2026-03-19 | 10.83 | 10.89 | 10.72 | 10.79 | 10.78 | qfq | 18,581,999 | 200,742,685 | -2.18% |
| 2026-03-18 | 10.90 | 11.04 | 10.80 | 11.03 | 11.02 | qfq | 17,145,767 | 187,372,871 | 2.04% |
| 2026-03-17 | 11.12 | 11.14 | 10.80 | 10.81 | 10.80 | qfq | 19,600,417 | 214,899,021 | -2.08% |
| 2026-03-16 | 10.86 | 11.09 | 10.81 | 11.04 | 11.03 | qfq | 20,367,808 | 222,578,837 | 1.85% |
| 2026-03-13 | 11.04 | 11.08 | 10.80 | 10.84 | 10.83 | qfq | 18,614,656 | 203,369,541 | -2.17% |
| 2026-03-12 | 11.16 | 11.26 | 11.03 | 11.08 | 11.07 | qfq | 17,783,989 | 198,161,761 | -0.72% |
| 2026-03-11 | 11.28 | 11.32 | 11.10 | 11.16 | 11.15 | qfq | 20,024,051 | 223,803,153 | -1.06% |
| 2026-03-10 | 11.25 | 11.48 | 11.13 | 11.28 | 11.27 | qfq | 27,945,676 | 315,654,140 | 0.80% |
| 2026-03-09 | 10.87 | 11.23 | 10.76 | 11.19 | 11.18 | qfq | 29,614,433 | 325,751,783 | 1.45% |
| 2026-03-06 | 10.92 | 11.12 | 10.91 | 11.03 | 11.02 | qfq | 14,911,456 | 164,691,226 | 0.27% |
| 2026-03-05 | 11.07 | 11.12 | 10.95 | 11.00 | 10.99 | qfq | 22,228,996 | 245,331,866 | 1.38% |
| 2026-03-04 | 10.80 | 11.08 | 10.77 | 10.85 | 10.84 | qfq | 27,002,480 | 294,325,723 | -1.09% |
| 2026-03-03 | 11.45 | 11.57 | 10.92 | 10.97 | 10.96 | qfq | 30,916,386 | 345,846,596 | -4.36% |
| 2026-03-02 | 11.50 | 11.75 | 11.35 | 11.47 | 11.46 | qfq | 37,350,160 | 429,186,179 | -3.21% |
| 2026-02-27 | 11.74 | 12.06 | 11.71 | 11.85 | 11.84 | qfq | 34,615,061 | 411,694,263 | 0.59% |
| 2026-02-26 | 11.89 | 11.94 | 11.75 | 11.78 | 11.77 | qfq | 24,834,099 | 293,326,533 | -1.17% |
| 2026-02-25 | 11.85 | 11.94 | 11.73 | 11.92 | 11.91 | qfq | 33,109,104 | 392,900,914 | 1.02% |
| 2026-02-24 | 12.52 | 12.52 | 11.79 | 11.80 | 11.79 | qfq | 57,688,773 | 690,317,558 | -5.60% |
| 2026-02-13 | 12.67 | 12.92 | 12.46 | 12.50 | 12.49 | qfq | 35,045,811 | 442,971,427 | -1.73% |
| 2026-02-12 | 12.80 | 12.92 | 12.68 | 12.72 | 12.71 | qfq | 39,002,599 | 497,765,293 | -0.93% |
| 2026-02-11 | 12.99 | 13.20 | 12.74 | 12.84 | 12.83 | qfq | 47,774,755 | 615,949,757 | -1.23% |
| 2026-02-10 | 12.76 | 13.25 | 12.38 | 13.00 | 12.99 | qfq | 88,017,180 | 1,134,116,243 | 2.77% |
| 2026-02-09 | 13.02 | 13.11 | 12.40 | 12.65 | 12.64 | qfq | 88,475,143 | 1,118,848,680 | -1.63% |
| 2026-02-06 | 13.30 | 13.49 | 12.10 | 12.86 | 12.85 | qfq | 120,654,363 | 1,536,828,357 | -4.24% |
| 2026-02-05 | 12.97 | 13.58 | 12.82 | 13.43 | 13.42 | qfq | 91,257,522 | 1,214,103,724 | 3.23% |
| 2026-02-04 | 13.29 | 13.40 | 12.70 | 13.01 | 13.00 | qfq | 59,483,440 | 769,443,668 | -2.69% |
| 2026-02-03 | 13.04 | 13.45 | 12.99 | 13.37 | 13.36 | qfq | 70,947,676 | 939,349,504 | 4.45% |
| 2026-02-02 | 12.65 | 13.60 | 12.48 | 12.80 | 12.79 | qfq | 76,863,842 | 1,001,130,776 | 0.00% |
| 2026-01-30 | 13.01 | 13.30 | 12.58 | 12.80 | 12.79 | qfq | 56,996,836 | 730,580,134 | -3.03% |
| 2026-01-29 | 12.91 | 13.86 | 12.80 | 13.20 | 13.19 | qfq | 92,002,425 | 1,236,790,403 | 0.84% |
| 2026-01-28 | 13.41 | 13.64 | 13.08 | 13.09 | 13.08 | qfq | 77,533,140 | 1,032,423,454 | -1.95% |
| 2026-01-27 | 13.30 | 13.66 | 12.74 | 13.35 | 13.34 | qfq | 82,730,569 | 1,084,096,596 | 0.45% |
| 2026-01-26 | 13.68 | 13.94 | 12.96 | 13.29 | 13.28 | qfq | 73,142,410 | 973,567,718 | -2.21% |
| 2026-01-23 | 13.94 | 14.38 | 13.37 | 13.59 | 13.58 | qfq | 103,255,302 | 1,425,149,729 | -0.51% |
| 2026-01-22 | 13.68 | 14.00 | 13.52 | 13.66 | 13.65 | qfq | 62,746,936 | 860,110,716 | -1.87% |
| 2026-01-21 | 14.50 | 14.99 | 13.89 | 13.92 | 13.91 | qfq | 83,619,671 | 1,199,368,208 | -3.73% |
| 2026-01-20 | 16.00 | 16.57 | 14.18 | 14.46 | 14.45 | qfq | 139,411,555 | 2,066,687,685 | -8.25% |
| 2026-01-19 | 15.08 | 16.78 | 15.01 | 15.76 | 15.74 | qfq | 138,283,733 | 2,195,740,807 | 2.14% |
| 2026-01-16 | 14.63 | 15.98 | 14.63 | 15.43 | 15.41 | qfq | 198,563,031 | 3,053,117,822 | -4.40% |
| 2026-01-15 | 16.14 | 16.14 | 15.81 | 16.14 | 16.12 | qfq | 71,104,725 | 1,146,975,871 | 10.02% |
| 2026-01-14 | 14.67 | 14.67 | 14.67 | 14.67 | 14.66 | qfq | 17,211,632 | 252,494,641 | 9.97% |
| 2026-01-13 | 13.20 | 13.99 | 12.78 | 13.34 | 13.33 | qfq | 124,778,481 | 1,676,962,984 | 3.25% |
| 2026-01-12 | 12.22 | 13.19 | 12.01 | 12.92 | 12.91 | qfq | 131,263,434 | 1,672,197,307 | 7.76% |
| 2026-01-09 | 11.25 | 12.02 | 11.19 | 11.99 | 11.98 | qfq | 76,761,157 | 903,443,248 | 5.73% |
| 2026-01-08 | 11.11 | 11.75 | 10.98 | 11.34 | 11.33 | qfq | 58,025,503 | 655,915,068 | 2.16% |
| 2026-01-07 | 11.30 | 11.32 | 11.06 | 11.10 | 11.09 | qfq | 42,054,364 | 470,150,567 | -2.12% |
| 2026-01-06 | 11.25 | 11.41 | 11.16 | 11.34 | 11.33 | qfq | 55,246,569 | 623,443,992 | 0.18% |
| 2026-01-05 | 10.84 | 11.34 | 10.80 | 11.32 | 11.31 | qfq | 74,131,369 | 822,246,556 | 4.52% |
| 2025-12-31 | 10.55 | 11.23 | 10.51 | 10.83 | 10.82 | qfq | 70,888,522 | 771,862,583 | 2.56% |
| 2025-12-30 | 10.45 | 10.75 | 10.45 | 10.56 | 10.55 | qfq | 42,615,545 | 451,672,071 | 1.34% |
| 2025-12-29 | 10.41 | 10.55 | 10.35 | 10.42 | 10.41 | qfq | 20,544,564 | 214,948,747 | -0.48% |
| 2025-12-26 | 10.43 | 10.56 | 10.29 | 10.47 | 10.46 | qfq | 23,226,334 | 242,688,717 | 0.19% |
| 2025-12-25 | 10.30 | 10.49 | 10.29 | 10.45 | 10.44 | qfq | 21,405,057 | 223,254,909 | 1.06% |
| 2025-12-24 | 10.13 | 10.38 | 10.12 | 10.34 | 10.33 | qfq | 21,624,659 | 222,316,717 | 1.08% |
| 2025-12-23 | 10.37 | 10.46 | 10.16 | 10.23 | 10.22 | qfq | 29,176,832 | 299,835,362 | -2.29% |
| 2025-12-22 | 10.34 | 10.75 | 10.26 | 10.47 | 10.46 | qfq | 45,569,750 | 477,987,896 | 1.45% |
| 2025-12-19 | 10.30 | 10.39 | 10.17 | 10.32 | 10.31 | qfq | 22,961,240 | 236,940,764 | 0.39% |
| 2025-12-18 | 10.11 | 10.48 | 10.05 | 10.28 | 10.27 | qfq | 30,036,440 | 309,518,318 | 0.69% |
| 2025-12-17 | 10.15 | 10.26 | 9.96 | 10.21 | 10.20 | qfq | 26,694,507 | 269,669,517 | 1.29% |
| 2025-12-16 | 10.31 | 10.39 | 10.04 | 10.08 | 10.07 | qfq | 29,283,530 | 297,552,853 | -2.61% |
| 2025-12-15 | 10.50 | 10.57 | 10.32 | 10.35 | 10.34 | qfq | 30,563,597 | 319,008,327 | -2.54% |
| 2025-12-12 | 10.81 | 10.93 | 10.50 | 10.62 | 10.61 | qfq | 44,714,936 | 475,666,536 | -1.76% |
| 2025-12-11 | 11.07 | 11.33 | 10.75 | 10.81 | 10.80 | qfq | 57,883,483 | 635,712,342 | -1.19% |
| 2025-12-10 | 10.88 | 11.07 | 10.82 | 10.94 | 10.93 | qfq | 34,379,507 | 375,923,977 | 0.83% |
| 2025-12-09 | 11.11 | 11.25 | 10.84 | 10.85 | 10.84 | qfq | 45,332,613 | 497,501,503 | -2.78% |
| 2025-12-08 | 10.91 | 11.24 | 10.87 | 11.16 | 11.15 | qfq | 61,491,904 | 683,109,104 | 1.73% |
| 2025-12-05 | 10.83 | 10.98 | 10.68 | 10.97 | 10.96 | qfq | 46,324,826 | 503,955,302 | 1.29% |
| 2025-12-04 | 10.98 | 11.14 | 10.80 | 10.83 | 10.82 | qfq | 52,686,687 | 577,261,388 | -1.72% |
| 2025-12-03 | 11.54 | 11.56 | 10.98 | 11.02 | 11.01 | qfq | 67,141,610 | 748,923,208 | -3.92% |
| 2025-12-02 | 11.88 | 11.90 | 11.31 | 11.47 | 11.46 | qfq | 81,188,637 | 932,541,042 | -4.34% |
| 2025-12-01 | 11.99 | 12.29 | 11.81 | 11.99 | 11.98 | qfq | 86,266,536 | 1,031,386,602 | -0.91% |
| 2025-11-28 | 11.94 | 12.50 | 11.81 | 12.10 | 12.09 | qfq | 127,661,067 | 1,548,870,692 | -0.66% |
| 2025-11-27 | 12.83 | 12.83 | 12.18 | 12.18 | 12.17 | qfq | 113,863,804 | 1,411,712,256 | -9.98% |
| 2025-11-26 | 12.16 | 13.53 | 12.16 | 13.53 | 13.52 | qfq | 118,380,181 | 1,542,456,945 | 10.00% |
| 2025-11-25 | 12.01 | 12.58 | 11.93 | 12.30 | 12.29 | qfq | 210,017,499 | 2,596,551,801 | 7.52% |
| 2025-11-24 | 10.61 | 11.44 | 10.33 | 11.44 | 11.43 | qfq | 61,536,032 | 676,545,971 | 10.00% |
| 2025-11-21 | 10.51 | 10.75 | 10.17 | 10.40 | 10.39 | qfq | 70,552,439 | 736,166,517 | -3.08% |
| 2025-11-20 | 11.21 | 11.24 | 10.51 | 10.73 | 10.72 | qfq | 89,828,137 | 968,433,391 | -4.62% |
| 2025-11-19 | 11.41 | 11.99 | 11.03 | 11.25 | 11.24 | qfq | 151,914,403 | 1,731,997,487 | 1.99% |
| 2025-11-18 | 10.10 | 11.03 | 10.10 | 11.03 | 11.02 | qfq | 68,764,003 | 743,894,617 | 9.97% |
| 2025-11-17 | 9.59 | 10.13 | 9.43 | 10.03 | 10.02 | qfq | 47,484,606 | 464,909,423 | 2.98% |
| 2025-11-14 | 10.00 | 10.05 | 9.66 | 9.74 | 9.73 | qfq | 56,996,509 | 560,810,978 | -3.56% |
| 2025-11-13 | 9.20 | 10.10 | 9.16 | 10.10 | 10.09 | qfq | 26,789,102 | 261,474,091 | 10.02% |
| 2025-11-12 | 9.28 | 9.29 | 9.11 | 9.18 | 9.17 | qfq | 12,005,030 | 110,327,337 | -1.40% |
| 2025-11-11 | 9.36 | 9.38 | 9.26 | 9.31 | 9.30 | qfq | 10,632,946 | 99,040,856 | -0.53% |
| 2025-11-10 | 9.30 | 9.39 | 9.29 | 9.36 | 9.35 | qfq | 8,636,277 | 80,583,187 | 0.54% |
| 2025-11-07 | 9.37 | 9.42 | 9.30 | 9.31 | 9.30 | qfq | 11,318,448 | 105,682,368 | -1.06% |
| 2025-11-06 | 9.54 | 9.54 | 9.36 | 9.41 | 9.40 | qfq | 14,183,774 | 133,528,893 | -1.47% |
| 2025-11-05 | 9.51 | 9.59 | 9.33 | 9.55 | 9.54 | qfq | 16,031,318 | 151,534,363 | -0.83% |
| 2025-11-04 | 9.85 | 9.88 | 9.50 | 9.63 | 9.62 | qfq | 22,396,820 | 215,898,911 | -3.02% |
| 2025-11-03 | 9.95 | 9.96 | 9.76 | 9.93 | 9.92 | qfq | 12,818,050 | 126,373,059 | 0.61% |
| 2025-10-31 | 9.68 | 9.95 | 9.61 | 9.87 | 9.86 | qfq | 17,666,005 | 173,447,384 | 1.96% |
| 2025-10-30 | 9.90 | 9.90 | 9.68 | 9.68 | 9.67 | qfq | 17,711,552 | 172,777,311 | -2.32% |
| 2025-10-29 | 9.89 | 9.94 | 9.77 | 9.91 | 9.90 | qfq | 13,471,473 | 132,658,563 | -0.60% |
| 2025-10-28 | 9.87 | 10.05 | 9.82 | 9.97 | 9.96 | qfq | 11,927,379 | 118,924,967 | 0.61% |
| 2025-10-27 | 10.01 | 10.07 | 9.81 | 9.91 | 9.90 | qfq | 13,780,380 | 136,817,897 | -0.80% |
| 2025-10-24 | 9.91 | 10.06 | 9.89 | 9.99 | 9.98 | qfq | 12,810,566 | 127,956,265 | 0.91% |
| 2025-10-23 | 9.87 | 9.92 | 9.66 | 9.90 | 9.89 | qfq | 10,389,617 | 101,555,554 | 0.00% |
| 2025-10-22 | 9.91 | 9.98 | 9.83 | 9.90 | 9.89 | qfq | 8,663,243 | 85,679,346 | -0.60% |
| 2025-10-21 | 9.79 | 9.98 | 9.75 | 9.96 | 9.95 | qfq | 13,240,790 | 131,351,652 | 1.63% |
| 2025-10-20 | 9.75 | 9.86 | 9.71 | 9.80 | 9.79 | qfq | 11,798,961 | 115,355,320 | 1.34% |
| 2025-10-17 | 10.20 | 10.24 | 9.66 | 9.67 | 9.66 | qfq | 25,981,712 | 257,491,683 | -5.84% |
| 2025-10-16 | 10.52 | 10.57 | 10.17 | 10.27 | 10.26 | qfq | 18,748,072 | 193,471,785 | -2.28% |
| 2025-10-15 | 10.38 | 10.68 | 10.21 | 10.51 | 10.50 | qfq | 20,304,083 | 212,398,956 | 2.34% |
| 2025-10-14 | 10.64 | 10.87 | 10.20 | 10.27 | 10.26 | qfq | 30,389,441 | 318,828,446 | -3.57% |
| 2025-10-13 | 10.38 | 11.01 | 10.30 | 10.65 | 10.64 | qfq | 31,667,676 | 337,120,090 | -0.65% |
| 2025-10-10 | 11.20 | 11.20 | 10.72 | 10.72 | 10.71 | qfq | 36,843,906 | 400,965,076 | -5.22% |
| 2025-10-09 | 10.68 | 11.50 | 10.66 | 11.31 | 11.30 | qfq | 55,950,285 | 626,123,029 | 5.80% |
| 2025-09-30 | 10.83 | 10.85 | 10.60 | 10.69 | 10.68 | qfq | 17,538,244 | 188,498,452 | -1.11% |
| 2025-09-29 | 10.59 | 10.81 | 10.51 | 10.81 | 10.80 | qfq | 20,165,103 | 215,311,490 | 2.08% |
| 2025-09-26 | 10.98 | 11.01 | 10.56 | 10.59 | 10.58 | qfq | 25,792,254 | 276,874,210 | -3.73% |
| 2025-09-25 | 10.90 | 11.25 | 10.87 | 11.00 | 10.99 | qfq | 37,987,956 | 420,287,843 | 1.38% |
| 2025-09-24 | 10.28 | 10.85 | 10.22 | 10.85 | 10.84 | qfq | 31,555,723 | 334,592,600 | 5.34% |
| 2025-09-23 | 10.60 | 10.63 | 10.06 | 10.30 | 10.29 | qfq | 25,573,409 | 262,531,481 | -2.37% |
| 2025-09-22 | 10.61 | 10.61 | 10.45 | 10.55 | 10.54 | qfq | 18,348,595 | 193,075,321 | -1.12% |
| 2025-09-19 | 10.72 | 10.88 | 10.50 | 10.67 | 10.66 | qfq | 28,405,250 | 303,487,934 | -0.19% |
| 2025-09-18 | 11.11 | 11.17 | 10.55 | 10.69 | 10.68 | qfq | 41,588,668 | 453,631,884 | -4.21% |
| 2025-09-17 | 11.14 | 11.38 | 11.08 | 11.16 | 11.15 | qfq | 32,389,013 | 362,822,985 | 0.18% |
| 2025-09-16 | 11.52 | 11.55 | 11.01 | 11.14 | 11.13 | qfq | 39,593,819 | 442,981,737 | -1.24% |
| 2025-09-15 | 11.19 | 12.03 | 11.03 | 11.28 | 11.27 | qfq | 80,778,456 | 937,350,961 | 3.11% |
| 2025-09-12 | 10.75 | 11.15 | 10.70 | 10.94 | 10.93 | qfq | 47,856,239 | 522,636,488 | 2.24% |
| 2025-09-11 | 10.51 | 10.74 | 10.32 | 10.70 | 10.69 | qfq | 36,272,360 | 381,733,324 | 0.19% |
| 2025-09-10 | 10.89 | 11.08 | 10.57 | 10.68 | 10.67 | qfq | 62,829,663 | 678,723,094 | -4.64% |
| 2025-09-09 | 10.20 | 11.20 | 9.98 | 11.20 | 11.19 | qfq | 62,841,158 | 661,333,745 | 9.70% |
| 2025-09-08 | 10.13 | 10.33 | 10.06 | 10.21 | 10.20 | qfq | 21,444,495 | 219,029,833 | 0.79% |
| 2025-09-05 | 10.01 | 10.14 | 9.80 | 10.13 | 10.12 | qfq | 18,803,143 | 188,084,081 | 1.71% |
| 2025-09-04 | 10.22 | 10.35 | 9.78 | 9.96 | 9.95 | qfq | 26,159,011 | 264,062,189 | -2.54% |
| 2025-09-03 | 10.62 | 10.68 | 10.16 | 10.22 | 10.21 | qfq | 24,586,267 | 256,330,456 | -3.77% |
| 2025-09-02 | 10.95 | 11.00 | 10.58 | 10.62 | 10.61 | qfq | 30,919,725 | 332,386,589 | -3.72% |
| 2025-09-01 | 11.18 | 11.44 | 10.97 | 11.03 | 11.02 | qfq | 30,159,480 | 336,102,684 | -0.18% |
| 2025-08-29 | 10.95 | 11.13 | 10.78 | 11.05 | 11.04 | qfq | 33,369,008 | 366,173,918 | 0.18% |
| 2025-08-28 | 11.11 | 11.19 | 10.57 | 11.03 | 11.02 | qfq | 52,556,285 | 571,753,675 | -0.72% |
| 2025-08-27 | 11.46 | 11.60 | 11.09 | 11.11 | 11.10 | qfq | 55,208,384 | 628,414,958 | -2.03% |
| 2025-08-26 | 11.21 | 11.49 | 10.97 | 11.34 | 11.33 | qfq | 42,251,884 | 473,390,597 | 0.80% |
| 2025-08-25 | 11.36 | 11.39 | 11.01 | 11.25 | 11.24 | qfq | 45,740,875 | 513,007,346 | -0.97% |
| 2025-08-22 | 11.23 | 11.37 | 11.02 | 11.36 | 11.35 | qfq | 48,846,799 | 548,116,253 | 0.44% |
| 2025-08-21 | 10.65 | 11.49 | 10.65 | 11.31 | 11.30 | qfq | 74,243,947 | 824,685,787 | 6.20% |
| 2025-08-20 | 10.66 | 10.67 | 10.42 | 10.65 | 10.64 | qfq | 28,025,591 | 295,846,546 | -0.56% |
| 2025-08-19 | 10.42 | 10.99 | 10.36 | 10.71 | 10.70 | qfq | 53,161,376 | 568,102,483 | 2.29% |
| 2025-08-18 | 10.40 | 10.54 | 10.37 | 10.47 | 10.46 | qfq | 36,642,376 | 382,988,819 | -0.29% |
| 2025-08-15 | 10.29 | 10.51 | 10.11 | 10.50 | 10.49 | qfq | 39,930,323 | 410,779,463 | 0.29% |
| 2025-08-14 | 10.90 | 11.10 | 10.43 | 10.47 | 10.46 | qfq | 69,381,516 | 743,813,167 | 1.06% |
| 2025-08-13 | 10.32 | 10.43 | 10.15 | 10.36 | 10.35 | qfq | 26,024,516 | 267,592,574 | 0.48% |
| 2025-08-12 | 10.31 | 10.38 | 10.21 | 10.31 | 10.30 | qfq | 18,192,608 | 187,102,254 | -0.29% |
| 2025-08-11 | 10.01 | 10.38 | 9.99 | 10.34 | 10.33 | qfq | 27,394,863 | 281,566,448 | 2.89% |
| 2025-08-08 | 10.11 | 10.17 | 9.97 | 10.05 | 10.04 | qfq | 21,340,301 | 214,572,839 | -1.08% |
| 2025-08-07 | 10.27 | 10.30 | 10.08 | 10.16 | 10.15 | qfq | 19,149,357 | 194,852,019 | -1.07% |
| 2025-08-06 | 10.16 | 10.34 | 10.12 | 10.27 | 10.26 | qfq | 20,495,288 | 209,771,543 | 0.69% |
| 2025-08-05 | 10.38 | 10.42 | 10.16 | 10.20 | 10.19 | qfq | 23,476,172 | 239,974,988 | -1.73% |
| 2025-08-04 | 10.17 | 10.39 | 10.10 | 10.38 | 10.37 | qfq | 23,135,038 | 237,262,051 | 1.37% |
| 2025-08-01 | 10.27 | 10.40 | 9.97 | 10.24 | 10.23 | qfq | 40,915,580 | 415,346,554 | -0.29% |
| 2025-07-31 | 10.35 | 10.55 | 10.20 | 10.27 | 10.26 | qfq | 34,577,432 | 359,051,153 | -0.77% |
| 2025-07-30 | 10.60 | 10.69 | 10.28 | 10.35 | 10.34 | qfq | 37,072,095 | 386,832,682 | -3.09% |
| 2025-07-29 | 10.55 | 10.82 | 10.40 | 10.68 | 10.67 | qfq | 48,741,663 | 515,768,025 | -0.93% |
| 2025-07-28 | 11.19 | 11.88 | 10.74 | 10.78 | 10.77 | qfq | 78,672,330 | 875,817,805 | -2.97% |
| 2025-07-25 | 10.69 | 11.36 | 10.49 | 11.11 | 11.10 | qfq | 66,940,000 | 732,711,515 | 3.25% |
| 2025-07-24 | 10.46 | 11.09 | 10.40 | 10.76 | 10.75 | qfq | 70,310,343 | 757,508,312 | 1.51% |
| 2025-07-23 | 10.14 | 10.60 | 9.90 | 10.60 | 10.59 | qfq | 54,566,874 | 559,829,002 | 3.41% |
| 2025-07-22 | 10.60 | 10.60 | 10.15 | 10.25 | 10.24 | qfq | 58,616,390 | 605,372,772 | -4.30% |
| 2025-07-21 | 10.16 | 11.10 | 10.13 | 10.71 | 10.70 | qfq | 77,798,658 | 822,518,015 | 4.18% |
| 2025-07-18 | 10.13 | 10.49 | 10.13 | 10.28 | 10.27 | qfq | 63,098,778 | 650,493,500 | 1.68% |
| 2025-07-17 | 10.10 | 10.36 | 10.03 | 10.11 | 10.10 | qfq | 62,298,173 | 631,100,525 | -1.46% |
| 2025-07-16 | 10.41 | 10.64 | 10.21 | 10.26 | 10.25 | qfq | 88,937,859 | 922,085,822 | -6.04% |
| 2025-07-15 | 10.49 | 11.40 | 10.04 | 10.92 | 10.91 | qfq | 154,529,560 | 1,641,788,274 | 4.90% |
| 2025-07-14 | 9.60 | 10.41 | 9.40 | 10.41 | 10.40 | qfq | 94,120,549 | 938,104,041 | 10.04% |
| 2025-07-11 | 9.37 | 9.79 | 9.11 | 9.46 | 9.45 | qfq | 69,024,230 | 654,383,201 | 1.50% |
| 2025-07-10 | 9.29 | 9.41 | 9.14 | 9.32 | 9.31 | qfq | 42,123,628 | 391,215,111 | -0.53% |
| 2025-07-09 | 9.34 | 9.44 | 9.25 | 9.37 | 9.36 | qfq | 57,185,697 | 534,015,572 | 0.32% |
| 2025-07-08 | 9.21 | 9.41 | 9.01 | 9.34 | 9.33 | qfq | 91,182,817 | 837,663,618 | 0.21% |
| 2025-07-07 | 8.68 | 9.32 | 8.54 | 9.32 | 9.31 | qfq | 91,865,610 | 832,990,338 | 10.04% |
| 2025-07-04 | 8.52 | 8.61 | 8.37 | 8.47 | 8.46 | qfq | 16,301,754 | 138,543,468 | -0.47% |
| 2025-07-03 | 8.49 | 8.58 | 8.44 | 8.51 | 8.50 | qfq | 10,620,800 | 90,256,414 | 0.24% |
| 2025-07-02 | 8.60 | 8.60 | 8.43 | 8.49 | 8.48 | qfq | 12,108,193 | 102,837,059 | -1.16% |
| 2025-07-01 | 8.68 | 8.70 | 8.50 | 8.59 | 8.58 | qfq | 15,253,253 | 130,785,342 | -0.81% |
| 2025-06-30 | 8.73 | 8.77 | 8.60 | 8.66 | 8.65 | qfq | 21,126,110 | 182,934,651 | -0.35% |
| 2025-06-27 | 8.81 | 8.82 | 8.63 | 8.69 | 8.68 | qfq | 19,013,566 | 165,640,519 | -0.80% |
| 2025-06-26 | 8.68 | 8.88 | 8.59 | 8.76 | 8.75 | qfq | 28,888,518 | 252,671,080 | 1.27% |
| 2025-06-25 | 8.46 | 8.67 | 8.40 | 8.65 | 8.64 | qfq | 23,176,047 | 198,533,867 | 1.88% |
| 2025-06-24 | 8.41 | 8.53 | 8.38 | 8.49 | 8.48 | qfq | 18,126,019 | 153,560,946 | 0.95% |
| 2025-06-23 | 8.06 | 8.42 | 8.05 | 8.41 | 8.40 | qfq | 19,769,588 | 163,689,502 | 3.57% |
| 2025-06-20 | 8.29 | 8.34 | 8.11 | 8.12 | 8.11 | qfq | 23,844,208 | 195,455,439 | -2.52% |
| 2025-06-19 | 8.59 | 8.68 | 8.30 | 8.33 | 8.32 | qfq | 26,141,827 | 222,095,440 | -3.14% |
| 2025-06-18 | 8.55 | 8.65 | 8.52 | 8.60 | 8.59 | qfq | 18,680,310 | 160,509,113 | 0.70% |
| 2025-06-17 | 8.60 | 8.68 | 8.49 | 8.54 | 8.53 | qfq | 20,052,104 | 172,026,751 | -0.70% |
| 2025-06-16 | 8.35 | 8.71 | 8.35 | 8.60 | 8.59 | qfq | 26,542,740 | 227,490,262 | 1.65% |
| 2025-06-13 | 8.65 | 8.75 | 8.39 | 8.46 | 8.45 | qfq | 34,288,003 | 291,918,917 | -2.53% |
| 2025-06-12 | 8.67 | 8.85 | 8.61 | 8.68 | 8.66 | qfq | 28,446,270 | 247,414,747 | -0.46% |
| 2025-06-11 | 8.81 | 8.89 | 8.63 | 8.72 | 8.70 | qfq | 39,997,279 | 350,128,003 | -0.91% |
| 2025-06-10 | 9.28 | 9.37 | 8.74 | 8.80 | 8.78 | qfq | 81,155,002 | 724,887,814 | -7.17% |
| 2025-06-09 | 9.90 | 9.91 | 8.82 | 9.48 | 9.46 | qfq | 142,413,624 | 1,335,662,512 | 5.22% |
| 2025-06-06 | 8.88 | 9.01 | 8.61 | 9.01 | 8.99 | qfq | 29,866,896 | 267,283,897 | 10.01% |
| 2025-06-05 | 8.13 | 8.21 | 8.08 | 8.19 | 8.17 | qfq | 15,762,939 | 128,780,125 | 0.61% |
| 2025-06-04 | 8.08 | 8.14 | 8.05 | 8.14 | 8.12 | qfq | 15,066,649 | 122,198,632 | 0.62% |
| 2025-06-03 | 8.05 | 8.29 | 8.05 | 8.09 | 8.07 | qfq | 21,758,925 | 177,376,706 | -0.37% |
| 2025-05-30 | 8.16 | 8.25 | 8.01 | 8.12 | 8.10 | qfq | 24,649,330 | 199,720,218 | -0.49% |
| 2025-05-29 | 7.80 | 8.17 | 7.75 | 8.16 | 8.14 | qfq | 34,176,118 | 274,904,158 | 4.62% |
| 2025-05-28 | 7.78 | 7.85 | 7.74 | 7.80 | 7.78 | qfq | 12,740,481 | 99,245,560 | 0.26% |
| 2025-05-27 | 7.85 | 7.86 | 7.70 | 7.78 | 7.76 | qfq | 12,688,754 | 98,431,587 | -0.64% |
| 2025-05-26 | 7.63 | 7.93 | 7.63 | 7.83 | 7.81 | qfq | 22,857,340 | 179,327,122 | 2.09% |
| 2025-05-23 | 7.93 | 7.94 | 7.66 | 7.67 | 7.65 | qfq | 20,840,745 | 161,825,278 | -2.79% |
| 2025-05-22 | 7.75 | 8.00 | 7.70 | 7.89 | 7.87 | qfq | 32,301,758 | 255,243,616 | 1.41% |
| 2025-05-21 | 7.88 | 7.88 | 7.74 | 7.78 | 7.76 | qfq | 16,023,766 | 124,572,492 | -1.39% |
| 2025-05-20 | 7.87 | 7.92 | 7.75 | 7.89 | 7.87 | qfq | 18,229,131 | 143,066,571 | 0.51% |
| 2025-05-19 | 7.77 | 7.87 | 7.67 | 7.85 | 7.83 | qfq | 17,485,789 | 136,033,244 | 1.03% |
| 2025-05-16 | 7.77 | 7.84 | 7.71 | 7.77 | 7.75 | qfq | 18,278,533 | 142,401,982 | -0.26% |
| 2025-05-15 | 8.00 | 8.01 | 7.74 | 7.79 | 7.77 | qfq | 26,941,739 | 210,873,389 | -3.23% |
| 2025-05-14 | 8.07 | 8.09 | 7.88 | 8.05 | 8.03 | qfq | 34,869,077 | 278,442,771 | -0.62% |
| 2025-05-13 | 8.35 | 8.41 | 8.07 | 8.10 | 8.08 | qfq | 31,623,555 | 258,373,760 | -1.70% |
| 2025-05-12 | 8.06 | 8.50 | 7.98 | 8.24 | 8.22 | qfq | 57,540,837 | 473,608,189 | 3.78% |
| 2025-05-09 | 8.17 | 8.17 | 7.93 | 7.94 | 7.92 | qfq | 27,396,134 | 219,072,367 | -2.82% |
| 2025-05-08 | 8.32 | 8.32 | 8.09 | 8.17 | 8.15 | qfq | 27,273,842 | 222,799,890 | -0.49% |
| 2025-05-07 | 8.50 | 8.57 | 8.11 | 8.21 | 8.19 | qfq | 45,775,214 | 379,843,232 | -2.03% |
| 2025-05-06 | 8.40 | 8.52 | 8.26 | 8.38 | 8.36 | qfq | 55,177,857 | 462,054,688 | 0.60% |
| 2025-04-30 | 8.02 | 8.48 | 8.00 | 8.33 | 8.31 | qfq | 65,391,040 | 543,100,424 | 5.58% |
| 2025-04-29 | 7.47 | 8.08 | 7.32 | 7.89 | 7.87 | qfq | 76,606,968 | 597,909,341 | 3.00% |
| 2025-04-28 | 8.05 | 8.27 | 7.66 | 7.66 | 7.64 | qfq | 107,099,183 | 845,379,952 | -9.99% |
| 2025-04-25 | 9.83 | 9.83 | 8.51 | 8.51 | 8.49 | qfq | 152,381,658 | 1,415,106,009 | -4.81% |
| 2025-04-21 | 8.12 | 8.94 | 8.12 | 8.94 | 8.92 | qfq | 60,275,406 | 525,494,599 | 9.96% |
| 2025-04-18 | 8.30 | 8.30 | 8.01 | 8.13 | 8.11 | qfq | 59,726,553 | 486,609,217 | -2.52% |
| 2025-04-17 | 7.44 | 8.34 | 7.38 | 8.34 | 8.32 | qfq | 72,399,874 | 584,158,676 | 10.03% |
| 2025-04-16 | 7.19 | 7.92 | 7.14 | 7.58 | 7.56 | qfq | 63,958,617 | 485,159,147 | 4.70% |
| 2025-04-15 | 7.26 | 7.28 | 7.13 | 7.24 | 7.22 | qfq | 11,670,180 | 84,076,941 | -0.28% |
| 2025-04-14 | 7.12 | 7.31 | 7.08 | 7.26 | 7.24 | qfq | 23,041,889 | 166,052,305 | 3.71% |
| 2025-04-11 | 6.96 | 7.06 | 6.90 | 7.00 | 6.99 | qfq | 15,147,465 | 105,905,014 | 0.29% |
| 2025-04-10 | 6.93 | 7.12 | 6.87 | 6.98 | 6.97 | qfq | 21,918,436 | 153,531,608 | 2.95% |
| 2025-04-09 | 6.46 | 6.84 | 6.23 | 6.78 | 6.77 | qfq | 28,075,394 | 186,164,970 | 3.04% |
| 2025-04-08 | 6.88 | 7.01 | 6.43 | 6.58 | 6.57 | qfq | 38,068,652 | 252,800,278 | -6.13% |
| 2025-04-07 | 7.13 | 7.38 | 7.01 | 7.01 | 7.00 | qfq | 18,332,898 | 129,945,467 | -10.01% |
| 2025-04-03 | 7.74 | 7.95 | 7.69 | 7.79 | 7.77 | qfq | 13,231,309 | 103,577,675 | -0.51% |
| 2025-04-02 | 7.75 | 7.93 | 7.72 | 7.83 | 7.81 | qfq | 11,736,235 | 92,187,761 | 0.38% |
| 2025-04-01 | 7.90 | 7.96 | 7.77 | 7.80 | 7.78 | qfq | 15,218,156 | 119,629,935 | -1.76% |
| 2025-03-31 | 7.98 | 7.99 | 7.73 | 7.94 | 7.92 | qfq | 20,090,104 | 157,657,981 | -1.12% |
| 2025-03-28 | 8.06 | 8.13 | 7.93 | 8.03 | 8.01 | qfq | 21,927,856 | 176,344,707 | -0.62% |
| 2025-03-27 | 8.10 | 8.30 | 8.01 | 8.08 | 8.06 | qfq | 28,821,440 | 234,565,801 | -1.10% |
| 2025-03-26 | 7.68 | 8.24 | 7.63 | 8.17 | 8.15 | qfq | 70,706,028 | 571,031,109 | 5.56% |
| 2025-03-25 | 7.51 | 7.80 | 7.36 | 7.74 | 7.72 | qfq | 41,531,688 | 315,358,106 | 2.65% |
| 2025-03-24 | 7.67 | 7.70 | 7.37 | 7.54 | 7.52 | qfq | 24,460,289 | 183,937,106 | -1.95% |
| 2025-03-21 | 7.82 | 7.84 | 7.64 | 7.69 | 7.67 | qfq | 23,620,541 | 182,400,003 | -2.29% |
| 2025-03-20 | 7.96 | 8.03 | 7.86 | 7.87 | 7.85 | qfq | 19,212,429 | 152,257,383 | -1.38% |
| 2025-03-19 | 8.09 | 8.11 | 7.92 | 7.98 | 7.96 | qfq | 18,753,500 | 150,006,556 | -1.72% |
| 2025-03-18 | 8.18 | 8.31 | 8.08 | 8.12 | 8.10 | qfq | 20,973,491 | 171,711,588 | -0.12% |
| 2025-03-17 | 8.17 | 8.22 | 8.07 | 8.13 | 8.11 | qfq | 19,448,076 | 158,496,257 | -0.49% |
| 2025-03-14 | 8.01 | 8.20 | 7.94 | 8.17 | 8.15 | qfq | 23,032,901 | 186,799,636 | 1.36% |
| 2025-03-13 | 8.22 | 8.25 | 7.97 | 8.06 | 8.04 | qfq | 29,999,922 | 242,408,961 | -2.30% |
| 2025-03-12 | 8.39 | 8.45 | 8.24 | 8.25 | 8.23 | qfq | 37,080,848 | 309,399,775 | -0.12% |
| 2025-03-11 | 8.20 | 8.36 | 8.14 | 8.26 | 8.24 | qfq | 29,300,800 | 241,694,901 | -0.72% |
| 2025-03-10 | 8.53 | 8.61 | 8.22 | 8.32 | 8.30 | qfq | 50,323,355 | 419,683,299 | -3.03% |
| 2025-03-07 | 8.63 | 8.98 | 8.50 | 8.58 | 8.56 | qfq | 97,145,249 | 849,378,810 | -1.61% |
| 2025-03-06 | 8.02 | 8.72 | 8.01 | 8.72 | 8.70 | qfq | 86,974,313 | 738,793,579 | 9.96% |
| 2025-03-05 | 7.95 | 8.02 | 7.79 | 7.93 | 7.91 | qfq | 22,705,950 | 179,231,324 | 0.00% |
| 2025-03-04 | 7.70 | 8.02 | 7.66 | 7.93 | 7.91 | qfq | 28,149,547 | 222,509,468 | 1.41% |
| 2025-03-03 | 7.65 | 7.92 | 7.53 | 7.82 | 7.80 | qfq | 30,541,807 | 238,066,070 | 2.62% |
| 2025-02-28 | 8.04 | 8.08 | 7.60 | 7.62 | 7.60 | qfq | 34,368,158 | 268,331,303 | -6.04% |
| 2025-02-27 | 8.34 | 8.37 | 7.97 | 8.11 | 8.09 | qfq | 34,561,333 | 280,874,614 | -2.29% |
| 2025-02-26 | 8.34 | 8.38 | 8.16 | 8.30 | 8.28 | qfq | 31,285,034 | 258,733,093 | 0.24% |
| 2025-02-25 | 8.29 | 8.45 | 8.21 | 8.28 | 8.26 | qfq | 38,569,222 | 321,151,749 | -2.70% |
| 2025-02-24 | 8.76 | 8.77 | 8.40 | 8.51 | 8.49 | qfq | 52,572,620 | 449,089,622 | -2.52% |
| 2025-02-21 | 8.69 | 8.80 | 8.34 | 8.73 | 8.71 | qfq | 81,278,236 | 699,782,333 | 4.43% |
| 2025-02-20 | 8.44 | 8.48 | 8.20 | 8.36 | 8.34 | qfq | 44,328,815 | 369,471,671 | -0.83% |
| 2025-02-19 | 8.38 | 8.47 | 8.28 | 8.43 | 8.41 | qfq | 48,812,217 | 409,834,466 | 1.44% |
| 2025-02-18 | 8.72 | 8.87 | 8.27 | 8.31 | 8.29 | qfq | 88,578,647 | 752,763,463 | -6.63% |
| 2025-02-17 | 9.21 | 9.90 | 8.75 | 8.90 | 8.88 | qfq | 122,150,518 | 1,121,614,611 | -1.55% |
| 2025-02-14 | 8.58 | 9.22 | 8.29 | 9.04 | 9.02 | qfq | 122,028,788 | 1,065,048,186 | 1.01% |
| 2025-02-13 | 8.76 | 9.30 | 8.28 | 8.95 | 8.93 | qfq | 161,750,248 | 1,434,380,769 | 5.92% |
| 2025-02-12 | 8.16 | 8.45 | 8.16 | 8.45 | 8.43 | qfq | 24,398,135 | 205,810,845 | 10.03% |
| 2025-02-11 | 7.90 | 7.90 | 7.61 | 7.68 | 7.66 | qfq | 36,805,583 | 283,449,326 | -3.52% |
| 2025-02-10 | 7.60 | 8.00 | 7.51 | 7.96 | 7.94 | qfq | 57,927,688 | 450,346,363 | 6.85% |
| 2025-02-07 | 7.20 | 7.58 | 7.16 | 7.45 | 7.43 | qfq | 35,945,974 | 265,799,453 | 3.33% |
| 2025-02-06 | 7.15 | 7.28 | 6.87 | 7.21 | 7.19 | qfq | 43,667,665 | 311,891,410 | 1.98% |
| 2025-02-05 | 6.74 | 7.22 | 6.66 | 7.07 | 7.05 | qfq | 49,458,313 | 349,283,935 | 7.77% |
| 2025-01-27 | 6.75 | 6.86 | 6.56 | 6.56 | 6.55 | qfq | 13,923,245 | 92,613,370 | -2.81% |
| 2025-01-24 | 6.40 | 6.76 | 6.38 | 6.75 | 6.74 | qfq | 19,038,833 | 126,232,232 | 1.66% |
| 2025-01-23 | 6.73 | 6.87 | 6.64 | 6.64 | 6.63 | qfq | 15,546,231 | 105,121,863 | 0.15% |
| 2025-01-22 | 6.64 | 6.68 | 6.55 | 6.63 | 6.62 | qfq | 8,379,200 | 55,489,713 | -0.75% |
| 2025-01-21 | 6.64 | 6.71 | 6.60 | 6.68 | 6.67 | qfq | 8,263,330 | 54,918,818 | 0.60% |
| 2025-01-20 | 6.75 | 6.79 | 6.61 | 6.64 | 6.63 | qfq | 13,068,500 | 87,189,151 | -0.90% |
| 2025-01-17 | 6.62 | 6.76 | 6.60 | 6.70 | 6.69 | qfq | 7,870,363 | 52,592,585 | 0.60% |
| 2025-01-16 | 6.68 | 6.84 | 6.63 | 6.66 | 6.65 | qfq | 9,448,098 | 63,476,484 | 0.15% |
| 2025-01-15 | 6.77 | 6.79 | 6.61 | 6.65 | 6.64 | qfq | 9,965,480 | 66,409,252 | -1.77% |
| 2025-01-14 | 6.52 | 6.77 | 6.49 | 6.77 | 6.76 | qfq | 11,985,786 | 79,978,189 | 4.64% |
| 2025-01-13 | 6.30 | 6.52 | 6.19 | 6.47 | 6.46 | qfq | 9,574,486 | 61,122,556 | 1.73% |
| 2025-01-10 | 6.55 | 6.66 | 6.36 | 6.36 | 6.35 | qfq | 9,084,104 | 58,981,833 | -2.60% |
| 2025-01-09 | 6.52 | 6.64 | 6.45 | 6.53 | 6.52 | qfq | 11,232,344 | 73,717,313 | 0.31% |
| 2025-01-08 | 6.53 | 6.58 | 6.30 | 6.51 | 6.50 | qfq | 13,841,381 | 89,225,484 | -0.61% |
| 2025-01-07 | 6.50 | 6.57 | 6.41 | 6.55 | 6.54 | qfq | 10,602,992 | 68,809,171 | 0.77% |
| 2025-01-06 | 6.49 | 6.58 | 6.38 | 6.50 | 6.49 | qfq | 13,175,978 | 85,439,118 | 0.00% |
| 2025-01-03 | 6.79 | 6.88 | 6.47 | 6.50 | 6.49 | qfq | 15,975,123 | 106,019,817 | -4.13% |
| 2025-01-02 | 7.15 | 7.20 | 6.70 | 6.78 | 6.77 | qfq | 20,062,221 | 138,723,476 | -5.04% |
| 2024-12-31 | 7.52 | 7.55 | 7.14 | 7.14 | 7.12 | qfq | 15,143,965 | 110,543,026 | -4.67% |
| 2024-12-30 | 7.58 | 7.58 | 7.36 | 7.49 | 7.47 | qfq | 9,775,205 | 73,051,430 | -0.93% |
| 2024-12-27 | 7.48 | 7.74 | 7.45 | 7.56 | 7.54 | qfq | 11,577,245 | 88,111,179 | 0.80% |
| 2024-12-26 | 7.41 | 7.57 | 7.41 | 7.50 | 7.48 | qfq | 7,808,587 | 58,676,644 | 1.21% |
| 2024-12-25 | 7.65 | 7.65 | 7.33 | 7.41 | 7.39 | qfq | 16,022,566 | 118,995,218 | -3.26% |
| 2024-12-24 | 7.69 | 7.76 | 7.56 | 7.66 | 7.64 | qfq | 10,745,105 | 82,070,642 | 0.13% |
| 2024-12-23 | 8.02 | 8.03 | 7.64 | 7.65 | 7.63 | qfq | 16,857,203 | 131,093,920 | -4.26% |
| 2024-12-20 | 7.91 | 8.07 | 7.85 | 7.99 | 7.97 | qfq | 12,467,803 | 99,503,632 | 0.38% |
| 2024-12-19 | 7.79 | 7.97 | 7.78 | 7.96 | 7.94 | qfq | 12,613,197 | 99,715,238 | 0.89% |
| 2024-12-18 | 7.82 | 8.00 | 7.76 | 7.89 | 7.87 | qfq | 13,742,570 | 108,494,645 | 1.41% |
| 2024-12-17 | 7.90 | 7.98 | 7.76 | 7.78 | 7.76 | qfq | 22,088,575 | 173,303,874 | -3.47% |
| 2024-12-16 | 8.27 | 8.44 | 8.02 | 8.06 | 8.04 | qfq | 27,505,975 | 223,924,798 | -2.42% |
| 2024-12-13 | 8.39 | 8.53 | 8.23 | 8.26 | 8.24 | qfq | 23,347,159 | 195,300,298 | -2.25% |
| 2024-12-12 | 8.37 | 8.46 | 8.25 | 8.45 | 8.43 | qfq | 20,460,194 | 171,165,184 | 0.84% |
| 2024-12-11 | 8.32 | 8.39 | 8.26 | 8.38 | 8.36 | qfq | 21,205,096 | 176,777,932 | 0.72% |
| 2024-12-10 | 8.38 | 8.67 | 8.30 | 8.32 | 8.30 | qfq | 43,076,235 | 365,183,087 | 2.21% |
| 2024-12-09 | 8.23 | 8.34 | 8.05 | 8.14 | 8.12 | qfq | 18,761,722 | 153,360,393 | -1.21% |
| 2024-12-06 | 8.30 | 8.38 | 8.15 | 8.24 | 8.22 | qfq | 26,139,056 | 216,148,085 | -0.36% |
| 2024-12-05 | 7.95 | 8.34 | 7.95 | 8.27 | 8.25 | qfq | 31,276,666 | 257,487,219 | 3.38% |
| 2024-12-04 | 8.02 | 8.24 | 7.95 | 8.00 | 7.98 | qfq | 26,306,245 | 212,761,784 | -0.87% |
| 2024-12-03 | 7.99 | 8.16 | 7.80 | 8.07 | 8.05 | qfq | 26,047,944 | 208,617,698 | 0.50% |
| 2024-12-02 | 7.65 | 8.04 | 7.56 | 8.03 | 8.01 | qfq | 27,193,485 | 213,965,563 | 4.56% |
| 2024-11-29 | 7.43 | 7.75 | 7.40 | 7.68 | 7.66 | qfq | 19,504,120 | 148,159,396 | 3.09% |
| 2024-11-28 | 7.50 | 7.64 | 7.43 | 7.45 | 7.43 | qfq | 16,825,714 | 126,572,634 | -0.67% |
| 2024-11-27 | 7.35 | 7.51 | 7.17 | 7.50 | 7.48 | qfq | 18,842,444 | 138,044,569 | 2.18% |
| 2024-11-26 | 7.41 | 7.55 | 7.33 | 7.34 | 7.32 | qfq | 15,351,343 | 114,024,379 | -0.94% |
| 2024-11-25 | 7.48 | 7.53 | 7.25 | 7.41 | 7.39 | qfq | 19,274,279 | 142,044,710 | -0.40% |
| 2024-11-22 | 7.73 | 7.90 | 7.43 | 7.44 | 7.42 | qfq | 25,343,373 | 195,356,201 | -4.25% |
| 2024-11-21 | 7.75 | 7.86 | 7.69 | 7.77 | 7.75 | qfq | 19,501,412 | 151,556,964 | -0.26% |
| 2024-11-20 | 7.50 | 7.89 | 7.50 | 7.79 | 7.77 | qfq | 28,602,675 | 221,415,012 | 2.77% |
| 2024-11-19 | 7.44 | 7.59 | 7.31 | 7.58 | 7.56 | qfq | 21,837,629 | 162,690,482 | 2.29% |
| 2024-11-18 | 7.82 | 7.87 | 7.35 | 7.41 | 7.39 | qfq | 34,420,913 | 257,909,908 | -4.88% |
| 2024-11-15 | 8.01 | 8.25 | 7.78 | 7.79 | 7.77 | qfq | 32,505,088 | 260,806,125 | -2.87% |
| 2024-11-14 | 8.38 | 8.39 | 8.00 | 8.02 | 8.00 | qfq | 35,142,503 | 287,004,801 | -4.18% |
| 2024-11-13 | 8.07 | 8.49 | 8.01 | 8.37 | 8.35 | qfq | 56,079,774 | 463,955,549 | 2.57% |
| 2024-11-12 | 8.38 | 8.45 | 8.05 | 8.16 | 8.14 | qfq | 43,704,860 | 361,316,765 | -1.92% |
| 2024-11-11 | 8.20 | 8.40 | 8.15 | 8.32 | 8.30 | qfq | 50,740,875 | 421,503,712 | 2.84% |
| 2024-11-08 | 8.16 | 8.48 | 8.02 | 8.09 | 8.07 | qfq | 63,434,292 | 521,881,549 | -0.25% |
| 2024-11-07 | 7.70 | 8.18 | 7.61 | 8.11 | 8.09 | qfq | 61,468,923 | 485,312,823 | 4.65% |
| 2024-11-06 | 7.83 | 7.94 | 7.63 | 7.75 | 7.73 | qfq | 53,915,412 | 420,313,250 | -0.77% |
| 2024-11-05 | 7.39 | 7.84 | 7.33 | 7.81 | 7.79 | qfq | 58,990,998 | 451,768,671 | 5.11% |
| 2024-11-04 | 7.57 | 7.57 | 7.21 | 7.43 | 7.41 | qfq | 46,987,449 | 345,948,927 | -2.11% |
| 2024-11-01 | 7.70 | 8.12 | 7.50 | 7.59 | 7.57 | qfq | 63,263,794 | 488,503,819 | -2.19% |
| 2024-10-31 | 7.68 | 7.86 | 7.43 | 7.76 | 7.74 | qfq | 79,370,886 | 606,834,090 | -0.77% |
| 2024-10-30 | 8.06 | 8.06 | 7.55 | 7.82 | 7.80 | qfq | 104,773,674 | 808,647,590 | -3.10% |
| 2024-10-29 | 7.48 | 8.07 | 7.47 | 8.07 | 8.05 | qfq | 27,059,716 | 215,441,012 | 9.95% |
| 2024-10-28 | 7.25 | 7.39 | 7.15 | 7.34 | 7.32 | qfq | 29,768,683 | 216,485,169 | 1.38% |
| 2024-10-25 | 7.13 | 7.26 | 7.12 | 7.24 | 7.22 | qfq | 20,152,408 | 144,889,784 | 0.98% |
| 2024-10-24 | 7.30 | 7.31 | 7.11 | 7.17 | 7.15 | qfq | 21,223,873 | 152,474,270 | -2.32% |
| 2024-10-23 | 7.33 | 7.46 | 7.26 | 7.34 | 7.32 | qfq | 23,732,937 | 175,269,654 | 0.27% |
| 2024-10-22 | 7.59 | 7.59 | 7.23 | 7.32 | 7.30 | qfq | 28,340,486 | 207,914,946 | -2.79% |
| 2024-10-21 | 7.45 | 7.60 | 7.33 | 7.53 | 7.51 | qfq | 31,591,268 | 236,050,984 | 2.73% |
| 2024-10-18 | 7.04 | 7.52 | 6.90 | 7.33 | 7.31 | qfq | 34,394,433 | 247,691,924 | 3.97% |
| 2024-10-17 | 7.11 | 7.30 | 7.02 | 7.05 | 7.03 | qfq | 23,110,366 | 165,212,430 | -0.14% |
| 2024-10-16 | 6.92 | 7.17 | 6.89 | 7.06 | 7.04 | qfq | 20,199,199 | 141,808,186 | -0.28% |
| 2024-10-15 | 7.21 | 7.44 | 7.05 | 7.08 | 7.06 | qfq | 29,685,983 | 214,413,108 | -2.34% |
| 2024-10-14 | 6.95 | 7.25 | 6.84 | 7.25 | 7.23 | qfq | 29,715,448 | 209,275,913 | 4.62% |
| 2024-10-11 | 7.14 | 7.33 | 6.82 | 6.93 | 6.92 | qfq | 31,411,284 | 221,591,334 | -4.02% |
| 2024-10-10 | 7.81 | 7.93 | 7.20 | 7.22 | 7.20 | qfq | 61,934,480 | 462,361,721 | -8.26% |
| 2024-10-09 | 8.14 | 8.50 | 7.80 | 7.87 | 7.85 | qfq | 79,909,134 | 654,019,390 | -2.36% |
| 2024-10-08 | 8.06 | 8.06 | 7.90 | 8.06 | 8.04 | qfq | 40,104,065 | 322,292,246 | 9.96% |
| 2024-09-30 | 6.88 | 7.33 | 6.85 | 7.33 | 7.31 | qfq | 53,034,553 | 382,515,593 | 10.06% |
| 2024-09-27 | 6.35 | 6.86 | 6.34 | 6.66 | 6.65 | qfq | 44,484,603 | 292,411,563 | 6.39% |
| 2024-09-26 | 5.96 | 6.26 | 5.90 | 6.26 | 6.25 | qfq | 26,135,476 | 159,626,686 | 5.92% |
| 2024-09-25 | 5.91 | 6.07 | 5.90 | 5.91 | 5.90 | qfq | 19,863,869 | 118,891,876 | 0.17% |
| 2024-09-24 | 5.82 | 5.91 | 5.72 | 5.90 | 5.89 | qfq | 16,313,905 | 95,398,390 | 1.72% |
| 2024-09-23 | 5.79 | 5.88 | 5.72 | 5.80 | 5.79 | qfq | 14,181,967 | 82,447,781 | 0.87% |
| 2024-09-20 | 5.73 | 5.82 | 5.69 | 5.75 | 5.74 | qfq | 11,051,111 | 63,591,829 | 0.00% |
| 2024-09-19 | 5.61 | 5.79 | 5.58 | 5.75 | 5.74 | qfq | 12,083,819 | 68,819,293 | 3.42% |
| 2024-09-18 | 5.65 | 5.74 | 5.50 | 5.56 | 5.55 | qfq | 12,888,614 | 71,857,932 | -1.94% |
| 2024-09-13 | 5.78 | 5.82 | 5.66 | 5.67 | 5.66 | qfq | 12,631,320 | 72,211,519 | -1.90% |
| 2024-09-12 | 5.83 | 5.87 | 5.74 | 5.78 | 5.77 | qfq | 16,637,667 | 96,515,531 | 0.17% |
| 2024-09-11 | 5.85 | 5.85 | 5.67 | 5.77 | 5.76 | qfq | 25,103,654 | 144,068,738 | -1.37% |
| 2024-09-10 | 5.54 | 5.91 | 5.45 | 5.85 | 5.84 | qfq | 26,775,728 | 152,150,203 | 5.60% |
| 2024-09-09 | 5.58 | 5.70 | 5.51 | 5.54 | 5.53 | qfq | 15,561,676 | 86,897,268 | -1.42% |
| 2024-09-06 | 5.67 | 5.80 | 5.58 | 5.62 | 5.61 | qfq | 18,904,370 | 106,880,405 | -1.23% |
| 2024-09-05 | 5.54 | 5.74 | 5.51 | 5.69 | 5.68 | qfq | 22,100,827 | 125,145,802 | 4.40% |
| 2024-09-04 | 5.39 | 5.55 | 5.36 | 5.45 | 5.44 | qfq | 20,001,402 | 109,520,506 | 0.18% |
| 2024-09-03 | 5.20 | 5.45 | 5.19 | 5.44 | 5.43 | qfq | 19,190,154 | 102,834,888 | 4.41% |
| 2024-09-02 | 5.39 | 5.39 | 5.19 | 5.21 | 5.20 | qfq | 15,259,051 | 80,249,916 | -2.43% |
| 2024-08-30 | 5.22 | 5.43 | 5.18 | 5.34 | 5.33 | qfq | 18,560,384 | 99,076,343 | 2.30% |
| 2024-08-29 | 4.94 | 5.27 | 4.88 | 5.22 | 5.21 | qfq | 21,312,543 | 109,656,294 | 6.53% |
| 2024-08-28 | 4.88 | 4.98 | 4.81 | 4.90 | 4.89 | qfq | 9,759,002 | 47,734,646 | 0.00% |
| 2024-08-27 | 5.06 | 5.09 | 4.88 | 4.90 | 4.89 | qfq | 10,989,446 | 54,439,664 | -3.54% |
| 2024-08-26 | 5.05 | 5.14 | 5.00 | 5.08 | 5.07 | qfq | 11,823,176 | 60,036,861 | 1.40% |
| 2024-08-23 | 4.95 | 5.05 | 4.91 | 5.01 | 5.00 | qfq | 12,933,904 | 64,551,033 | 1.42% |
| 2024-08-22 | 5.10 | 5.18 | 4.91 | 4.94 | 4.93 | qfq | 14,066,559 | 70,487,785 | -3.52% |
| 2024-08-21 | 5.14 | 5.22 | 5.09 | 5.12 | 5.11 | qfq | 8,475,930 | 43,576,291 | -0.39% |
| 2024-08-20 | 5.29 | 5.31 | 5.12 | 5.14 | 5.13 | qfq | 11,170,170 | 58,046,354 | -3.38% |
| 2024-08-19 | 5.23 | 5.38 | 5.23 | 5.32 | 5.31 | qfq | 10,493,647 | 55,740,986 | 1.72% |
| 2024-08-16 | 5.30 | 5.32 | 5.22 | 5.23 | 5.22 | qfq | 8,526,055 | 44,923,989 | -1.32% |
| 2024-08-15 | 5.15 | 5.37 | 5.11 | 5.30 | 5.29 | qfq | 12,485,211 | 65,904,308 | 2.71% |
| 2024-08-14 | 5.19 | 5.21 | 5.08 | 5.16 | 5.15 | qfq | 9,021,007 | 46,507,633 | -0.77% |
| 2024-08-13 | 5.18 | 5.22 | 5.13 | 5.20 | 5.19 | qfq | 6,595,927 | 34,130,339 | 0.39% |
| 2024-08-12 | 5.25 | 5.26 | 5.15 | 5.18 | 5.17 | qfq | 8,059,661 | 41,930,410 | -1.71% |
| 2024-08-09 | 5.40 | 5.42 | 5.26 | 5.27 | 5.26 | qfq | 7,946,029 | 42,318,168 | -1.86% |
| 2024-08-08 | 5.38 | 5.42 | 5.25 | 5.37 | 5.36 | qfq | 8,580,767 | 45,837,221 | -0.56% |
| 2024-08-07 | 5.40 | 5.49 | 5.38 | 5.40 | 5.39 | qfq | 11,079,610 | 60,171,444 | -0.37% |
| 2024-08-06 | 5.34 | 5.43 | 5.33 | 5.42 | 5.41 | qfq | 9,402,269 | 50,533,857 | 2.26% |
| 2024-08-05 | 5.39 | 5.52 | 5.28 | 5.30 | 5.29 | qfq | 13,254,090 | 71,599,892 | -2.39% |
| 2024-08-02 | 5.49 | 5.60 | 5.41 | 5.43 | 5.42 | qfq | 9,923,822 | 54,642,457 | -1.81% |
| 2024-08-01 | 5.60 | 5.60 | 5.47 | 5.53 | 5.52 | qfq | 10,934,767 | 60,447,632 | -1.25% |
| 2024-07-31 | 5.30 | 5.61 | 5.26 | 5.60 | 5.59 | qfq | 15,865,290 | 86,855,706 | 6.06% |
| 2024-07-30 | 5.20 | 5.32 | 5.18 | 5.28 | 5.27 | qfq | 9,615,328 | 50,578,140 | 1.15% |
| 2024-07-29 | 5.20 | 5.29 | 5.08 | 5.22 | 5.21 | qfq | 9,279,483 | 48,267,154 | 0.38% |
| 2024-07-26 | 5.17 | 5.28 | 5.15 | 5.20 | 5.19 | qfq | 7,754,489 | 40,287,454 | 0.78% |
| 2024-07-25 | 5.08 | 5.24 | 5.06 | 5.16 | 5.15 | qfq | 9,915,243 | 51,056,048 | 0.78% |
| 2024-07-24 | 5.24 | 5.26 | 5.10 | 5.12 | 5.11 | qfq | 12,511,133 | 64,676,620 | -2.66% |
| 2024-07-23 | 5.39 | 5.44 | 5.26 | 5.26 | 5.25 | qfq | 10,654,743 | 57,032,854 | -2.77% |
| 2024-07-22 | 5.40 | 5.48 | 5.34 | 5.41 | 5.40 | qfq | 12,597,760 | 68,253,817 | 0.74% |
| 2024-07-19 | 5.33 | 5.42 | 5.28 | 5.37 | 5.36 | qfq | 9,046,422 | 48,442,497 | 0.56% |
| 2024-07-18 | 5.40 | 5.40 | 5.24 | 5.34 | 5.33 | qfq | 10,876,895 | 57,729,520 | -1.11% |
| 2024-07-17 | 5.46 | 5.49 | 5.37 | 5.40 | 5.39 | qfq | 9,790,921 | 53,084,584 | -0.55% |
| 2024-07-16 | 5.38 | 5.48 | 5.33 | 5.43 | 5.42 | qfq | 9,339,372 | 50,456,586 | 0.74% |
| 2024-07-15 | 5.56 | 5.59 | 5.38 | 5.39 | 5.38 | qfq | 10,846,186 | 58,973,902 | -3.75% |
| 2024-07-12 | 5.57 | 5.66 | 5.54 | 5.60 | 5.59 | qfq | 8,147,557 | 45,656,711 | 0.18% |
| 2024-07-11 | 5.58 | 5.62 | 5.45 | 5.59 | 5.58 | qfq | 11,462,958 | 63,830,792 | 2.95% |
| 2024-07-10 | 5.35 | 5.53 | 5.32 | 5.43 | 5.42 | qfq | 11,174,916 | 60,842,092 | 0.93% |
| 2024-07-09 | 5.35 | 5.41 | 5.23 | 5.38 | 5.37 | qfq | 12,761,897 | 68,148,239 | 0.19% |
| 2024-07-08 | 5.56 | 5.56 | 5.34 | 5.37 | 5.36 | qfq | 11,698,096 | 63,371,526 | -3.76% |
| 2024-07-05 | 5.50 | 5.62 | 5.47 | 5.58 | 5.57 | qfq | 9,968,375 | 55,454,035 | 0.90% |
| 2024-07-04 | 5.73 | 5.79 | 5.51 | 5.53 | 5.52 | qfq | 11,692,627 | 65,502,602 | -3.32% |
| 2024-07-03 | 5.79 | 5.85 | 5.70 | 5.72 | 5.71 | qfq | 10,684,767 | 61,496,553 | -1.55% |
| 2024-07-02 | 5.72 | 5.93 | 5.70 | 5.81 | 5.80 | qfq | 14,788,191 | 86,281,060 | 2.11% |
| 2024-07-01 | 5.74 | 5.79 | 5.60 | 5.69 | 5.68 | qfq | 11,664,951 | 66,063,243 | -0.70% |
| 2024-06-28 | 5.85 | 5.97 | 5.72 | 5.73 | 5.72 | qfq | 14,660,825 | 85,658,886 | -3.21% |
| 2024-06-27 | 6.01 | 6.07 | 5.90 | 5.92 | 5.91 | qfq | 13,467,690 | 80,307,488 | -1.33% |
| 2024-06-26 | 5.60 | 6.03 | 5.59 | 6.00 | 5.99 | qfq | 18,369,273 | 106,363,179 | 6.95% |
| 2024-06-25 | 5.79 | 5.85 | 5.53 | 5.61 | 5.60 | qfq | 16,405,913 | 92,907,819 | -3.11% |
| 2024-06-24 | 5.86 | 5.92 | 5.73 | 5.79 | 5.78 | qfq | 15,642,529 | 91,022,094 | -3.50% |
| 2024-06-21 | 6.10 | 6.11 | 5.99 | 6.00 | 5.99 | qfq | 11,878,633 | 71,620,874 | -1.48% |
| 2024-06-20 | 6.26 | 6.29 | 6.08 | 6.09 | 6.08 | qfq | 11,136,629 | 68,660,893 | -3.33% |
| 2024-06-19 | 6.40 | 6.43 | 6.26 | 6.30 | 6.29 | qfq | 8,612,552 | 54,492,452 | -1.10% |
| 2024-06-18 | 6.28 | 6.43 | 6.26 | 6.37 | 6.36 | qfq | 11,394,413 | 72,560,065 | 1.43% |
| 2024-06-17 | 6.22 | 6.35 | 6.20 | 6.28 | 6.27 | qfq | 13,115,011 | 82,462,534 | 0.64% |
| 2024-06-14 | 6.30 | 6.36 | 6.21 | 6.24 | 6.23 | qfq | 14,533,714 | 91,010,302 | -1.42% |
| 2024-06-13 | 6.36 | 6.41 | 6.24 | 6.33 | 6.32 | qfq | 9,348,272 | 59,273,921 | -0.47% |
| 2024-06-12 | 6.34 | 6.47 | 6.31 | 6.36 | 6.34 | qfq | 11,383,447 | 72,829,964 | 0.32% |
| 2024-06-11 | 6.15 | 6.38 | 6.02 | 6.34 | 6.32 | qfq | 18,224,536 | 113,963,806 | 2.92% |
| 2024-06-07 | 6.25 | 6.32 | 6.13 | 6.16 | 6.14 | qfq | 13,427,330 | 83,339,027 | -0.65% |
| 2024-06-06 | 6.51 | 6.52 | 6.16 | 6.20 | 6.18 | qfq | 16,630,869 | 104,546,128 | -4.17% |
| 2024-06-05 | 6.43 | 6.57 | 6.41 | 6.47 | 6.45 | qfq | 13,875,471 | 90,418,746 | 0.62% |
| 2024-06-04 | 6.49 | 6.49 | 6.30 | 6.43 | 6.41 | qfq | 12,536,260 | 79,861,895 | -0.31% |
| 2024-06-03 | 6.57 | 6.63 | 6.38 | 6.45 | 6.43 | qfq | 12,870,084 | 83,307,974 | -2.27% |
| 2024-05-31 | 6.51 | 6.68 | 6.48 | 6.60 | 6.58 | qfq | 10,789,572 | 71,317,478 | 1.07% |
| 2024-05-30 | 6.52 | 6.57 | 6.38 | 6.53 | 6.51 | qfq | 9,272,410 | 60,199,727 | 0.46% |
| 2024-05-29 | 6.47 | 6.64 | 6.45 | 6.50 | 6.48 | qfq | 11,417,620 | 74,733,992 | 0.15% |
| 2024-05-28 | 6.52 | 6.73 | 6.47 | 6.49 | 6.47 | qfq | 17,251,852 | 113,680,822 | 0.00% |
| 2024-05-27 | 6.56 | 6.59 | 6.35 | 6.49 | 6.47 | qfq | 11,818,235 | 76,017,523 | -0.31% |
| 2024-05-24 | 6.68 | 6.71 | 6.50 | 6.51 | 6.49 | qfq | 13,197,756 | 86,832,366 | -2.25% |
| 2024-05-23 | 6.85 | 6.89 | 6.65 | 6.66 | 6.64 | qfq | 16,471,305 | 110,637,858 | -3.48% |
| 2024-05-22 | 6.74 | 6.92 | 6.67 | 6.90 | 6.87 | qfq | 15,739,646 | 107,271,744 | 2.37% |
| 2024-05-21 | 6.81 | 6.83 | 6.71 | 6.74 | 6.72 | qfq | 11,449,859 | 77,287,311 | -1.32% |
| 2024-05-20 | 6.97 | 7.06 | 6.80 | 6.83 | 6.80 | qfq | 19,835,328 | 136,650,441 | -1.73% |
| 2024-05-17 | 6.79 | 7.01 | 6.74 | 6.95 | 6.92 | qfq | 14,793,397 | 102,351,779 | 2.36% |
| 2024-05-16 | 6.73 | 6.94 | 6.72 | 6.79 | 6.76 | qfq | 12,959,610 | 88,634,339 | 1.04% |
| 2024-05-15 | 6.83 | 6.89 | 6.70 | 6.72 | 6.70 | qfq | 10,417,945 | 70,464,420 | -2.18% |
| 2024-05-14 | 6.69 | 6.91 | 6.69 | 6.87 | 6.84 | qfq | 12,985,626 | 88,740,780 | 2.54% |
| 2024-05-13 | 6.80 | 6.86 | 6.65 | 6.70 | 6.68 | qfq | 13,000,074 | 87,515,840 | -2.47% |
| 2024-05-10 | 7.03 | 7.07 | 6.84 | 6.87 | 6.84 | qfq | 10,330,784 | 71,355,361 | -2.14% |
| 2024-05-09 | 6.84 | 7.06 | 6.82 | 7.02 | 6.99 | qfq | 14,164,376 | 98,853,811 | 2.93% |
| 2024-05-08 | 7.16 | 7.17 | 6.80 | 6.82 | 6.79 | qfq | 16,195,135 | 111,818,894 | -4.35% |
| 2024-05-07 | 7.09 | 7.19 | 7.01 | 7.13 | 7.10 | qfq | 13,860,600 | 98,640,375 | 0.28% |
| 2024-05-06 | 7.31 | 7.36 | 7.08 | 7.11 | 7.08 | qfq | 19,153,302 | 137,577,782 | -1.25% |
| 2024-04-30 | 7.14 | 7.24 | 7.06 | 7.20 | 7.17 | qfq | 17,710,087 | 126,646,057 | 0.14% |
| 2024-04-29 | 6.99 | 7.22 | 6.99 | 7.19 | 7.16 | qfq | 17,796,152 | 127,188,917 | 3.16% |
| 2024-04-26 | 6.79 | 6.99 | 6.74 | 6.97 | 6.94 | qfq | 13,365,722 | 92,237,805 | 3.41% |
| 2024-04-25 | 6.74 | 6.79 | 6.65 | 6.74 | 6.72 | qfq | 11,942,922 | 80,401,295 | -0.59% |
| 2024-04-24 | 6.63 | 6.83 | 6.63 | 6.78 | 6.75 | qfq | 15,450,795 | 104,292,755 | 2.42% |
| 2024-04-23 | 6.41 | 6.71 | 6.40 | 6.62 | 6.60 | qfq | 21,928,354 | 144,694,219 | 3.28% |
| 2024-04-22 | 6.31 | 6.58 | 6.28 | 6.41 | 6.39 | qfq | 17,168,879 | 110,526,504 | 0.63% |
| 2024-04-19 | 6.41 | 6.46 | 6.27 | 6.37 | 6.35 | qfq | 14,960,911 | 95,229,847 | -1.24% |
| 2024-04-18 | 6.39 | 6.62 | 6.26 | 6.45 | 6.43 | qfq | 19,105,692 | 123,208,984 | 1.10% |
| 2024-04-17 | 6.16 | 6.45 | 6.16 | 6.38 | 6.36 | qfq | 19,039,386 | 120,638,714 | 4.08% |
| 2024-04-16 | 6.36 | 6.50 | 6.12 | 6.13 | 6.11 | qfq | 21,086,889 | 131,957,075 | -4.96% |
| 2024-04-15 | 6.45 | 6.61 | 6.32 | 6.45 | 6.43 | qfq | 17,732,134 | 114,462,542 | -1.07% |
| 2024-04-12 | 6.63 | 6.72 | 6.51 | 6.52 | 6.50 | qfq | 10,565,386 | 69,417,766 | -1.95% |
| 2024-04-11 | 6.59 | 6.77 | 6.54 | 6.65 | 6.63 | qfq | 13,400,099 | 89,286,491 | 0.76% |
| 2024-04-10 | 6.73 | 6.78 | 6.52 | 6.60 | 6.58 | qfq | 12,062,164 | 79,807,956 | -2.51% |
| 2024-04-09 | 6.70 | 6.79 | 6.64 | 6.77 | 6.74 | qfq | 11,115,696 | 74,815,727 | 1.50% |
| 2024-04-08 | 6.87 | 6.87 | 6.64 | 6.67 | 6.65 | qfq | 14,341,289 | 96,361,754 | -2.77% |
| 2024-04-03 | 7.15 | 7.16 | 6.82 | 6.86 | 6.83 | qfq | 17,973,642 | 124,040,888 | -3.24% |
| 2024-04-02 | 7.43 | 7.43 | 7.05 | 7.09 | 7.06 | qfq | 20,565,379 | 147,003,514 | -3.80% |
| 2024-04-01 | 7.06 | 7.38 | 7.05 | 7.37 | 7.34 | qfq | 16,985,825 | 123,295,073 | 5.14% |
| 2024-03-29 | 7.08 | 7.08 | 6.88 | 7.01 | 6.98 | qfq | 12,431,886 | 86,572,997 | -1.13% |
| 2024-03-28 | 6.88 | 7.23 | 6.83 | 7.09 | 7.06 | qfq | 15,344,458 | 108,409,990 | 2.46% |
| 2024-03-27 | 7.35 | 7.37 | 6.91 | 6.92 | 6.89 | qfq | 18,331,421 | 129,985,108 | -5.85% |
| 2024-03-26 | 7.56 | 7.63 | 7.25 | 7.35 | 7.32 | qfq | 18,556,778 | 138,069,293 | -3.42% |
| 2024-03-25 | 8.02 | 8.07 | 7.60 | 7.61 | 7.58 | qfq | 22,432,051 | 174,894,360 | -4.88% |
| 2024-03-22 | 8.11 | 8.18 | 7.85 | 8.00 | 7.97 | qfq | 14,276,612 | 114,044,254 | -2.20% |
| 2024-03-21 | 8.25 | 8.39 | 8.12 | 8.18 | 8.15 | qfq | 16,169,046 | 133,388,071 | -0.37% |
| 2024-03-20 | 7.95 | 8.27 | 7.93 | 8.21 | 8.18 | qfq | 18,074,900 | 147,338,837 | 2.75% |
| 2024-03-19 | 8.00 | 8.09 | 7.93 | 7.99 | 7.96 | qfq | 10,564,546 | 84,738,916 | -0.62% |
| 2024-03-18 | 7.93 | 8.04 | 7.88 | 8.04 | 8.01 | qfq | 13,157,020 | 104,754,984 | 1.39% |
| 2024-03-15 | 7.91 | 7.98 | 7.77 | 7.93 | 7.90 | qfq | 13,107,830 | 102,929,757 | -0.75% |
| 2024-03-14 | 8.15 | 8.15 | 7.85 | 7.99 | 7.96 | qfq | 15,631,998 | 125,560,348 | -2.32% |
| 2024-03-13 | 8.00 | 8.32 | 7.94 | 8.18 | 8.15 | qfq | 22,213,331 | 181,193,287 | 3.02% |
| 2024-03-12 | 7.91 | 7.99 | 7.84 | 7.94 | 7.91 | qfq | 13,021,747 | 103,070,457 | 1.15% |
| 2024-03-11 | 7.61 | 7.85 | 7.55 | 7.85 | 7.82 | qfq | 16,895,598 | 129,685,846 | 3.02% |
| 2024-03-08 | 7.51 | 7.65 | 7.43 | 7.62 | 7.59 | qfq | 12,550,263 | 94,536,548 | 1.46% |
| 2024-03-07 | 7.87 | 7.90 | 7.50 | 7.51 | 7.48 | qfq | 21,144,628 | 162,003,300 | -4.70% |
| 2024-03-06 | 7.88 | 7.98 | 7.72 | 7.88 | 7.85 | qfq | 12,714,725 | 99,836,438 | -0.38% |
| 2024-03-05 | 8.06 | 8.07 | 7.82 | 7.91 | 7.88 | qfq | 15,527,010 | 123,440,261 | -1.86% |
| 2024-03-04 | 8.10 | 8.24 | 7.95 | 8.06 | 8.03 | qfq | 16,724,615 | 134,951,005 | -0.37% |
| 2024-03-01 | 8.18 | 8.18 | 7.91 | 8.09 | 8.06 | qfq | 23,626,486 | 189,849,949 | 0.50% |
| 2024-02-29 | 7.60 | 8.10 | 7.59 | 8.05 | 8.02 | qfq | 35,608,207 | 284,324,169 | 5.09% |
| 2024-02-28 | 8.20 | 8.28 | 7.63 | 7.66 | 7.63 | qfq | 25,789,657 | 206,734,104 | -6.59% |
| 2024-02-27 | 7.85 | 8.20 | 7.78 | 8.20 | 8.17 | qfq | 18,607,919 | 149,139,920 | 3.27% |
| 2024-02-26 | 7.88 | 8.04 | 7.76 | 7.94 | 7.91 | qfq | 19,343,385 | 152,906,529 | 0.38% |
| 2024-02-23 | 7.67 | 7.96 | 7.50 | 7.91 | 7.88 | qfq | 25,026,713 | 194,028,438 | 3.13% |
| 2024-02-22 | 7.50 | 7.68 | 7.47 | 7.67 | 7.64 | qfq | 15,839,464 | 120,517,788 | 2.68% |
| 2024-02-21 | 7.25 | 7.77 | 7.14 | 7.47 | 7.44 | qfq | 22,004,807 | 165,603,817 | 2.05% |
| 2024-02-20 | 7.20 | 7.34 | 7.08 | 7.32 | 7.29 | qfq | 17,894,003 | 128,749,114 | -0.68% |
| 2024-02-19 | 7.39 | 7.40 | 7.13 | 7.37 | 7.34 | qfq | 27,683,922 | 201,768,092 | 1.38% |
| 2024-02-08 | 7.04 | 7.45 | 7.00 | 7.27 | 7.24 | qfq | 30,807,371 | 223,918,038 | 3.71% |
| 2024-02-07 | 6.47 | 7.03 | 6.41 | 7.01 | 6.98 | qfq | 35,741,156 | 245,575,544 | 7.85% |
| 2024-02-06 | 6.16 | 6.58 | 5.93 | 6.50 | 6.48 | qfq | 36,132,551 | 226,207,747 | 5.52% |
| 2024-02-05 | 6.70 | 6.70 | 5.99 | 6.16 | 6.14 | qfq | 33,367,099 | 207,411,018 | -7.37% |
| 2024-02-02 | 7.05 | 7.17 | 6.36 | 6.65 | 6.63 | qfq | 27,691,746 | 187,591,516 | -5.41% |
| 2024-02-01 | 7.07 | 7.24 | 6.88 | 7.03 | 7.00 | qfq | 24,957,365 | 175,919,458 | -1.26% |
| 2024-01-31 | 7.47 | 7.55 | 7.07 | 7.12 | 7.09 | qfq | 18,551,452 | 134,893,955 | -4.43% |
| 2024-01-30 | 7.67 | 7.81 | 7.41 | 7.45 | 7.42 | qfq | 15,775,043 | 120,245,640 | -3.62% |
| 2024-01-29 | 8.04 | 8.15 | 7.70 | 7.73 | 7.70 | qfq | 20,263,038 | 158,956,471 | -3.86% |
| 2024-01-26 | 8.18 | 8.21 | 8.01 | 8.04 | 8.01 | qfq | 14,171,565 | 114,969,247 | -2.07% |
| 2024-01-25 | 7.98 | 8.23 | 7.81 | 8.21 | 8.18 | qfq | 19,100,630 | 154,390,893 | 3.66% |
| 2024-01-24 | 7.80 | 7.94 | 7.54 | 7.92 | 7.89 | qfq | 20,573,097 | 159,510,611 | 2.06% |
| 2024-01-23 | 7.63 | 7.85 | 7.63 | 7.76 | 7.73 | qfq | 23,036,084 | 178,514,350 | 0.91% |
| 2024-01-22 | 8.20 | 8.29 | 7.62 | 7.69 | 7.66 | qfq | 24,167,300 | 192,224,431 | -6.90% |
| 2024-01-19 | 8.32 | 8.46 | 8.25 | 8.26 | 8.23 | qfq | 9,641,450 | 80,476,990 | -1.43% |
| 2024-01-18 | 8.31 | 8.47 | 8.11 | 8.38 | 8.35 | qfq | 14,292,507 | 117,873,030 | 0.24% |
| 2024-01-17 | 8.67 | 8.67 | 8.34 | 8.36 | 8.33 | qfq | 12,857,866 | 109,050,328 | -3.58% |
| 2024-01-16 | 8.69 | 8.70 | 8.49 | 8.67 | 8.64 | qfq | 11,027,730 | 94,520,654 | -0.34% |
| 2024-01-15 | 8.61 | 8.83 | 8.56 | 8.70 | 8.67 | qfq | 14,741,653 | 128,464,138 | 0.93% |
| 2024-01-12 | 8.97 | 8.97 | 8.61 | 8.62 | 8.59 | qfq | 19,935,009 | 173,858,555 | -4.12% |
| 2024-01-11 | 8.88 | 9.05 | 8.81 | 8.99 | 8.96 | qfq | 10,106,272 | 90,150,061 | 2.28% |
| 2024-01-10 | 8.86 | 8.93 | 8.68 | 8.79 | 8.76 | qfq | 8,247,657 | 72,675,369 | -0.90% |
| 2024-01-09 | 8.86 | 9.06 | 8.82 | 8.87 | 8.84 | qfq | 10,279,118 | 91,658,203 | 0.57% |
| 2024-01-08 | 9.11 | 9.11 | 8.82 | 8.82 | 8.79 | qfq | 15,257,878 | 136,102,053 | -3.50% |
| 2024-01-05 | 9.38 | 9.38 | 9.08 | 9.14 | 9.11 | qfq | 8,998,863 | 82,792,060 | -2.25% |
| 2024-01-04 | 9.50 | 9.50 | 9.31 | 9.35 | 9.32 | qfq | 6,606,606 | 61,883,791 | -1.58% |
| 2024-01-03 | 9.46 | 9.57 | 9.37 | 9.50 | 9.46 | qfq | 9,055,808 | 85,785,141 | 0.42% |
| 2024-01-02 | 9.74 | 9.75 | 9.45 | 9.46 | 9.42 | qfq | 10,078,049 | 96,438,441 | -2.87% |
| 2023-12-29 | 9.65 | 9.78 | 9.59 | 9.74 | 9.70 | qfq | 7,141,836 | 69,373,372 | 1.14% |
| 2023-12-28 | 9.33 | 9.70 | 9.21 | 9.63 | 9.59 | qfq | 12,480,952 | 118,402,728 | 2.88% |
| 2023-12-27 | 9.27 | 9.45 | 9.27 | 9.36 | 9.33 | qfq | 8,796,523 | 82,450,071 | 0.97% |
| 2023-12-26 | 9.50 | 9.53 | 9.21 | 9.27 | 9.24 | qfq | 10,280,142 | 95,809,435 | -2.42% |
| 2023-12-25 | 9.54 | 9.75 | 9.45 | 9.50 | 9.46 | qfq | 10,920,190 | 104,775,021 | -0.63% |
| 2023-12-22 | 9.79 | 9.85 | 9.53 | 9.56 | 9.52 | qfq | 14,013,145 | 135,373,725 | -2.75% |
| 2023-12-21 | 9.74 | 9.90 | 9.65 | 9.83 | 9.79 | qfq | 10,986,451 | 107,313,914 | 0.92% |
| 2023-12-20 | 10.18 | 10.22 | 9.71 | 9.74 | 9.70 | qfq | 13,566,237 | 134,170,122 | -4.04% |
| 2023-12-19 | 10.19 | 10.28 | 10.05 | 10.15 | 10.11 | qfq | 10,140,573 | 102,958,397 | -0.68% |
| 2023-12-18 | 10.47 | 10.47 | 10.20 | 10.22 | 10.18 | qfq | 9,466,112 | 97,696,929 | -2.20% |
| 2023-12-15 | 10.63 | 10.70 | 10.43 | 10.45 | 10.41 | qfq | 8,133,432 | 85,584,656 | -1.51% |
| 2023-12-14 | 10.72 | 10.87 | 10.60 | 10.61 | 10.57 | qfq | 6,639,989 | 71,124,942 | -0.75% |
| 2023-12-13 | 10.90 | 10.94 | 10.67 | 10.69 | 10.65 | qfq | 8,032,387 | 86,624,849 | -2.29% |
| 2023-12-12 | 11.00 | 11.03 | 10.88 | 10.94 | 10.90 | qfq | 7,798,335 | 85,358,964 | -0.36% |
| 2023-12-11 | 10.74 | 11.02 | 10.50 | 10.98 | 10.94 | qfq | 12,249,808 | 132,001,116 | 2.04% |
| 2023-12-08 | 10.79 | 11.00 | 10.72 | 10.76 | 10.72 | qfq | 13,040,861 | 141,277,203 | -0.46% |
| 2023-12-07 | 10.72 | 10.89 | 10.56 | 10.81 | 10.77 | qfq | 14,644,935 | 157,358,244 | 2.37% |
| 2023-12-06 | 10.56 | 10.68 | 10.32 | 10.56 | 10.52 | qfq | 8,036,215 | 84,294,858 | 0.09% |
| 2023-12-05 | 10.91 | 10.97 | 10.52 | 10.55 | 10.51 | qfq | 9,383,960 | 100,337,351 | -3.74% |
| 2023-12-04 | 11.01 | 11.13 | 10.93 | 10.96 | 10.92 | qfq | 10,518,186 | 115,868,649 | -0.63% |
| 2023-12-01 | 10.64 | 11.13 | 10.55 | 11.03 | 10.99 | qfq | 11,719,046 | 127,420,714 | 3.37% |
| 2023-11-30 | 10.75 | 10.79 | 10.57 | 10.67 | 10.63 | qfq | 6,947,013 | 74,102,412 | -0.74% |
| 2023-11-29 | 10.87 | 10.87 | 10.71 | 10.75 | 10.71 | qfq | 5,171,457 | 55,719,950 | -0.92% |
| 2023-11-28 | 10.83 | 10.90 | 10.70 | 10.85 | 10.81 | qfq | 5,778,201 | 62,419,083 | 0.37% |
| 2023-11-27 | 10.76 | 10.97 | 10.76 | 10.81 | 10.77 | qfq | 6,806,890 | 73,835,901 | -0.46% |
| 2023-11-24 | 11.19 | 11.19 | 10.80 | 10.86 | 10.82 | qfq | 8,222,930 | 89,841,502 | -2.95% |
| 2023-11-23 | 11.22 | 11.23 | 10.95 | 11.19 | 11.15 | qfq | 10,941,973 | 121,195,956 | -0.09% |
| 2023-11-22 | 11.31 | 11.51 | 11.18 | 11.20 | 11.16 | qfq | 9,593,335 | 108,645,635 | -1.75% |
| 2023-11-21 | 11.39 | 11.59 | 11.35 | 11.40 | 11.36 | qfq | 10,074,768 | 115,456,111 | 0.09% |
| 2023-11-20 | 11.27 | 11.48 | 11.18 | 11.39 | 11.35 | qfq | 11,540,123 | 130,929,169 | 1.24% |
| 2023-11-17 | 11.10 | 11.30 | 11.06 | 11.25 | 11.21 | qfq | 11,076,569 | 124,445,858 | 0.90% |
| 2023-11-16 | 11.14 | 11.28 | 11.06 | 11.15 | 11.11 | qfq | 7,600,270 | 84,983,041 | -0.18% |
| 2023-11-15 | 11.38 | 11.39 | 11.11 | 11.17 | 11.13 | qfq | 8,902,402 | 99,858,065 | -0.89% |
| 2023-11-14 | 11.08 | 11.27 | 11.05 | 11.27 | 11.23 | qfq | 8,404,191 | 94,161,592 | 1.90% |
| 2023-11-13 | 10.92 | 11.19 | 10.90 | 11.06 | 11.02 | qfq | 10,267,444 | 113,400,509 | 1.65% |
| 2023-11-10 | 11.02 | 11.06 | 10.82 | 10.88 | 10.84 | qfq | 9,619,750 | 104,880,536 | -1.98% |
| 2023-11-09 | 11.09 | 11.22 | 11.04 | 11.10 | 11.06 | qfq | 9,224,762 | 102,482,541 | -0.09% |
| 2023-11-08 | 11.05 | 11.27 | 10.98 | 11.11 | 11.07 | qfq | 9,745,045 | 108,483,908 | 1.00% |
| 2023-11-07 | 11.10 | 11.14 | 10.85 | 11.00 | 10.96 | qfq | 9,367,256 | 102,855,898 | 0.36% |
| 2023-11-06 | 10.75 | 11.00 | 10.75 | 10.96 | 10.92 | qfq | 9,622,605 | 104,940,621 | 2.62% |
| 2023-11-03 | 10.45 | 10.80 | 10.42 | 10.68 | 10.64 | qfq | 10,057,000 | 107,420,314 | 2.01% |
| 2023-11-02 | 10.59 | 10.74 | 10.46 | 10.47 | 10.43 | qfq | 7,182,744 | 76,003,913 | -1.13% |
| 2023-11-01 | 10.57 | 10.73 | 10.53 | 10.59 | 10.55 | qfq | 8,581,971 | 91,314,052 | 0.67% |
| 2023-10-31 | 10.77 | 10.87 | 10.42 | 10.52 | 10.48 | qfq | 10,749,966 | 113,149,986 | -2.23% |
| 2023-10-30 | 10.45 | 10.86 | 10.43 | 10.76 | 10.72 | qfq | 12,258,878 | 131,331,358 | 2.38% |
| 2023-10-27 | 10.45 | 10.57 | 10.34 | 10.51 | 10.47 | qfq | 9,187,718 | 96,137,905 | 0.29% |
| 2023-10-26 | 10.29 | 10.50 | 10.28 | 10.48 | 10.44 | qfq | 7,128,214 | 74,243,743 | 1.16% |
| 2023-10-25 | 10.35 | 10.59 | 10.28 | 10.36 | 10.32 | qfq | 7,723,319 | 80,642,060 | 0.78% |
| 2023-10-24 | 10.16 | 10.39 | 10.09 | 10.28 | 10.24 | qfq | 9,931,694 | 101,873,344 | 1.88% |
| 2023-10-23 | 10.35 | 10.36 | 10.03 | 10.09 | 10.05 | qfq | 9,480,592 | 96,624,134 | -2.51% |
| 2023-10-20 | 10.51 | 10.71 | 10.30 | 10.35 | 10.31 | qfq | 10,153,683 | 105,879,660 | -2.63% |
| 2023-10-19 | 10.68 | 10.93 | 10.63 | 10.63 | 10.59 | qfq | 8,860,096 | 95,398,071 | -0.84% |
| 2023-10-18 | 10.88 | 10.92 | 10.66 | 10.72 | 10.68 | qfq | 8,683,220 | 93,289,958 | -1.92% |
| 2023-10-17 | 10.87 | 11.10 | 10.80 | 10.93 | 10.89 | qfq | 9,699,638 | 105,927,362 | 0.64% |
| 2023-10-16 | 10.99 | 11.04 | 10.78 | 10.86 | 10.82 | qfq | 8,741,986 | 94,994,840 | -1.18% |
| 2023-10-13 | 11.15 | 11.15 | 10.97 | 10.99 | 10.95 | qfq | 10,022,900 | 110,388,654 | -1.79% |
| 2023-10-12 | 11.37 | 11.46 | 11.18 | 11.19 | 11.15 | qfq | 8,994,695 | 101,079,990 | -1.06% |
| 2023-10-11 | 11.32 | 11.49 | 11.19 | 11.31 | 11.27 | qfq | 8,694,419 | 98,732,261 | 0.62% |
| 2023-10-10 | 11.34 | 11.40 | 11.21 | 11.24 | 11.20 | qfq | 7,714,039 | 87,025,151 | -0.44% |
| 2023-10-09 | 11.38 | 11.48 | 11.16 | 11.29 | 11.25 | qfq | 9,404,916 | 106,016,377 | -1.40% |
| 2023-09-28 | 11.42 | 11.49 | 11.34 | 11.45 | 11.41 | qfq | 6,450,763 | 73,700,875 | 0.53% |
| 2023-09-27 | 11.37 | 11.52 | 11.33 | 11.39 | 11.35 | qfq | 6,489,362 | 74,021,411 | -0.26% |
| 2023-09-26 | 11.32 | 11.57 | 11.28 | 11.42 | 11.38 | qfq | 9,383,611 | 107,387,746 | 0.44% |
| 2023-09-25 | 11.59 | 11.69 | 11.26 | 11.37 | 11.33 | qfq | 9,396,832 | 106,995,939 | -1.73% |
| 2023-09-22 | 11.28 | 11.63 | 11.21 | 11.57 | 11.53 | qfq | 10,880,648 | 124,948,876 | 2.48% |
| 2023-09-21 | 11.35 | 11.57 | 11.18 | 11.29 | 11.25 | qfq | 11,341,759 | 128,417,703 | -0.96% |
| 2023-09-20 | 11.47 | 11.63 | 11.38 | 11.40 | 11.36 | qfq | 7,571,871 | 87,105,084 | -0.87% |
| 2023-09-19 | 11.69 | 11.72 | 11.42 | 11.50 | 11.46 | qfq | 10,796,696 | 124,384,257 | -1.63% |
| 2023-09-18 | 11.63 | 11.83 | 11.57 | 11.69 | 11.65 | qfq | 10,250,364 | 119,955,798 | -0.17% |
| 2023-09-15 | 12.00 | 12.10 | 11.61 | 11.71 | 11.67 | qfq | 18,545,894 | 218,028,780 | -2.42% |
| 2023-09-14 | 12.50 | 12.50 | 11.96 | 12.00 | 11.96 | qfq | 14,420,295 | 174,687,646 | -3.38% |
| 2023-09-13 | 12.88 | 12.88 | 12.28 | 12.42 | 12.37 | qfq | 9,780,326 | 121,983,212 | -2.59% |
| 2023-09-12 | 12.98 | 13.05 | 12.73 | 12.75 | 12.70 | qfq | 7,270,029 | 93,231,821 | -1.77% |
| 2023-09-11 | 12.96 | 13.05 | 12.70 | 12.98 | 12.93 | qfq | 9,507,185 | 122,597,149 | 0.78% |
| 2023-09-08 | 12.90 | 13.02 | 12.80 | 12.88 | 12.83 | qfq | 4,933,875 | 63,646,535 | -0.23% |
| 2023-09-07 | 13.10 | 13.19 | 12.88 | 12.91 | 12.86 | qfq | 6,461,082 | 84,120,774 | -1.45% |
| 2023-09-06 | 13.20 | 13.24 | 13.00 | 13.10 | 13.05 | qfq | 5,768,833 | 75,673,333 | -1.06% |
| 2023-09-05 | 13.35 | 13.41 | 13.18 | 13.24 | 13.19 | qfq | 5,714,956 | 75,847,576 | -0.90% |
| 2023-09-04 | 13.27 | 13.36 | 13.10 | 13.36 | 13.31 | qfq | 7,021,544 | 92,953,299 | 1.67% |
| 2023-09-01 | 13.58 | 13.65 | 13.07 | 13.14 | 13.09 | qfq | 7,946,295 | 105,202,611 | -3.31% |
| 2023-08-31 | 13.71 | 13.72 | 13.46 | 13.59 | 13.54 | qfq | 10,005,452 | 136,153,177 | -0.51% |
| 2023-08-30 | 13.25 | 13.70 | 13.25 | 13.66 | 13.61 | qfq | 8,875,114 | 120,286,985 | 2.71% |
| 2023-08-29 | 12.43 | 13.43 | 12.40 | 13.30 | 13.25 | qfq | 14,280,073 | 186,185,729 | 6.83% |
| 2023-08-28 | 12.82 | 12.86 | 12.41 | 12.45 | 12.40 | qfq | 12,457,348 | 156,790,731 | 3.06% |
| 2023-08-25 | 12.37 | 12.42 | 11.99 | 12.08 | 12.04 | qfq | 11,772,368 | 143,176,051 | -2.66% |
| 2023-08-24 | 12.68 | 12.82 | 12.40 | 12.41 | 12.36 | qfq | 11,378,925 | 143,113,572 | -0.80% |
| 2023-08-23 | 13.45 | 13.53 | 12.35 | 12.51 | 12.46 | qfq | 20,999,728 | 269,880,166 | -7.54% |
| 2023-08-22 | 13.25 | 13.58 | 13.13 | 13.53 | 13.48 | qfq | 8,022,954 | 107,296,704 | 2.66% |
| 2023-08-21 | 13.30 | 13.63 | 13.18 | 13.18 | 13.13 | qfq | 5,420,875 | 72,368,210 | -1.20% |
| 2023-08-18 | 13.39 | 13.61 | 13.31 | 13.34 | 13.29 | qfq | 8,629,482 | 116,177,583 | -0.37% |
| 2023-08-17 | 13.30 | 13.45 | 13.06 | 13.39 | 13.34 | qfq | 5,667,461 | 75,479,876 | 0.53% |
| 2023-08-16 | 13.84 | 13.91 | 13.12 | 13.32 | 13.27 | qfq | 10,536,860 | 141,327,702 | -4.10% |
| 2023-08-15 | 14.05 | 14.11 | 13.58 | 13.89 | 13.84 | qfq | 8,728,877 | 120,287,179 | -1.07% |
| 2023-08-14 | 13.53 | 14.05 | 13.40 | 14.04 | 13.99 | qfq | 9,359,580 | 129,854,575 | 3.16% |
| 2023-08-11 | 14.00 | 14.03 | 13.60 | 13.61 | 13.56 | qfq | 5,968,762 | 81,946,592 | -2.23% |
| 2023-08-10 | 13.76 | 14.05 | 13.73 | 13.92 | 13.87 | qfq | 4,690,706 | 65,213,122 | 0.72% |
| 2023-08-09 | 13.91 | 14.10 | 13.79 | 13.82 | 13.77 | qfq | 6,190,963 | 86,131,479 | -0.86% |
| 2023-08-08 | 14.06 | 14.20 | 13.89 | 13.94 | 13.89 | qfq | 7,939,033 | 111,402,708 | -1.34% |
| 2023-08-07 | 14.20 | 14.37 | 14.04 | 14.13 | 14.08 | qfq | 11,343,437 | 160,754,299 | -0.56% |
| 2023-08-04 | 13.83 | 14.33 | 13.74 | 14.21 | 14.16 | qfq | 16,729,424 | 236,190,580 | 2.67% |
| 2023-08-03 | 13.81 | 13.87 | 13.60 | 13.84 | 13.79 | qfq | 7,903,117 | 108,603,328 | 0.29% |
| 2023-08-02 | 13.71 | 13.91 | 13.69 | 13.80 | 13.75 | qfq | 6,288,612 | 86,724,161 | 0.07% |
| 2023-08-01 | 13.87 | 13.87 | 13.62 | 13.79 | 13.74 | qfq | 11,077,997 | 152,396,078 | -0.93% |
| 2023-07-31 | 13.31 | 13.95 | 13.25 | 13.92 | 13.87 | qfq | 18,617,382 | 256,355,961 | 4.90% |
| 2023-07-28 | 13.26 | 13.35 | 13.10 | 13.27 | 13.22 | qfq | 7,973,983 | 105,578,843 | 0.53% |
| 2023-07-27 | 13.21 | 13.41 | 13.15 | 13.20 | 13.15 | qfq | 5,129,646 | 68,030,549 | -0.75% |
| 2023-07-26 | 13.49 | 13.55 | 13.24 | 13.30 | 13.25 | qfq | 7,541,097 | 100,656,668 | -1.77% |
| 2023-07-25 | 13.60 | 13.64 | 13.38 | 13.54 | 13.49 | qfq | 12,892,313 | 174,293,182 | -0.29% |
| 2023-07-24 | 13.00 | 13.65 | 12.86 | 13.58 | 13.53 | qfq | 17,775,845 | 237,894,609 | 4.46% |
| 2023-07-21 | 12.80 | 13.16 | 12.76 | 13.00 | 12.95 | qfq | 7,406,043 | 96,124,427 | 1.17% |
| 2023-07-20 | 13.15 | 13.17 | 12.83 | 12.85 | 12.80 | qfq | 8,771,482 | 113,788,488 | -2.28% |
| 2023-07-19 | 13.50 | 13.78 | 13.12 | 13.15 | 13.10 | qfq | 11,515,728 | 153,683,954 | 0.46% |
| 2023-07-18 | 13.35 | 13.41 | 13.06 | 13.09 | 13.04 | qfq | 7,988,478 | 105,385,226 | -1.58% |