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
蔚蓝锂芯002245.SZ
最近收盘价16.642026-07-17
最近交易日2026-07-17
成交量（股）128,704,183
成交额（元）2,213,410,148
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-14 | 2026-05-21 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-14 | 2026-05-21 | bonus_share | — | — | 0.48 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-13 | 2025-05-20 | cash_dividend | 0.065 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.015 | — | — | — | 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 | 18.10 | 18.48 | 16.64 | 16.64 | 16.64 | qfq | 128,704,183 | 2,213,410,148 | -10.01% |
| 2026-07-16 | 20.36 | 20.48 | 18.49 | 18.49 | 18.49 | qfq | 141,807,048 | 2,710,175,282 | -9.98% |
| 2026-07-15 | 20.92 | 21.45 | 20.49 | 20.54 | 20.54 | qfq | 139,795,477 | 2,931,199,908 | -1.68% |
| 2026-07-14 | 19.10 | 20.89 | 18.90 | 20.89 | 20.89 | qfq | 170,324,512 | 3,489,028,234 | 10.01% |
| 2026-07-13 | 19.15 | 20.50 | 18.88 | 18.99 | 18.99 | qfq | 153,015,228 | 3,029,650,464 | -0.78% |
| 2026-07-10 | 20.21 | 20.94 | 19.11 | 19.14 | 19.14 | qfq | 124,338,384 | 2,470,316,794 | -6.73% |
| 2026-07-09 | 20.11 | 20.80 | 19.10 | 20.52 | 20.52 | qfq | 120,264,568 | 2,411,121,043 | 3.17% |
| 2026-07-08 | 21.00 | 21.80 | 19.69 | 19.89 | 19.89 | qfq | 119,902,971 | 2,436,686,902 | -4.33% |
| 2026-07-07 | 22.42 | 22.52 | 20.58 | 20.79 | 20.79 | qfq | 189,059,961 | 4,054,179,960 | -7.06% |
| 2026-07-06 | 21.94 | 22.37 | 21.63 | 22.37 | 22.37 | qfq | 136,517,569 | 3,022,765,052 | 9.98% |
| 2026-07-03 | 19.46 | 21.24 | 19.33 | 20.34 | 20.34 | qfq | 159,069,299 | 3,263,608,384 | 5.12% |
| 2026-07-02 | 18.77 | 20.80 | 18.38 | 19.35 | 19.35 | qfq | 159,276,038 | 3,130,913,734 | 1.74% |
| 2026-07-01 | 18.70 | 19.73 | 18.21 | 19.02 | 19.02 | qfq | 96,041,877 | 1,829,664,062 | 1.66% |
| 2026-06-30 | 18.37 | 19.00 | 18.18 | 18.71 | 18.71 | qfq | 86,499,096 | 1,611,837,029 | 1.35% |
| 2026-06-29 | 19.20 | 19.25 | 18.00 | 18.46 | 18.46 | qfq | 109,302,422 | 2,015,873,186 | -3.85% |
| 2026-06-26 | 20.70 | 20.88 | 19.11 | 19.20 | 19.20 | qfq | 143,801,577 | 2,839,454,733 | -9.13% |
| 2026-06-25 | 21.45 | 23.00 | 20.36 | 21.13 | 21.13 | qfq | 179,917,120 | 3,821,806,598 | -1.86% |
| 2026-06-24 | 21.74 | 22.06 | 20.00 | 21.53 | 21.53 | qfq | 145,847,124 | 3,092,204,067 | -1.69% |
| 2026-06-23 | 21.81 | 22.62 | 21.40 | 21.90 | 21.90 | qfq | 154,791,724 | 3,406,457,029 | -1.17% |
| 2026-06-22 | 20.50 | 22.28 | 20.33 | 22.16 | 22.16 | qfq | 180,113,687 | 3,871,156,276 | 8.63% |
| 2026-06-18 | 20.61 | 21.10 | 19.51 | 20.40 | 20.40 | qfq | 146,999,845 | 2,978,978,007 | -1.31% |
| 2026-06-17 | 20.74 | 21.29 | 20.34 | 20.67 | 20.67 | qfq | 89,925,832 | 1,862,404,514 | -1.48% |
| 2026-06-16 | 20.35 | 21.10 | 19.82 | 20.98 | 20.98 | qfq | 119,022,129 | 2,448,882,967 | 4.59% |
| 2026-06-15 | 19.46 | 20.60 | 19.29 | 20.06 | 20.06 | qfq | 110,327,267 | 2,215,680,678 | 4.15% |
| 2026-06-12 | 20.11 | 20.58 | 19.02 | 19.26 | 19.26 | qfq | 148,094,598 | 2,910,318,837 | -2.97% |
| 2026-06-11 | 20.60 | 20.94 | 19.71 | 19.85 | 19.85 | qfq | 112,625,386 | 2,269,764,688 | -5.34% |
| 2026-06-10 | 21.47 | 21.64 | 20.45 | 20.97 | 20.97 | qfq | 113,730,948 | 2,378,354,589 | -2.87% |
| 2026-06-09 | 20.50 | 21.74 | 20.01 | 21.59 | 21.59 | qfq | 137,981,252 | 2,896,595,087 | 8.49% |
| 2026-06-08 | 19.90 | 20.56 | 19.65 | 19.90 | 19.90 | qfq | 88,095,912 | 1,761,722,677 | -3.21% |
| 2026-06-05 | 20.77 | 21.35 | 20.24 | 20.56 | 20.56 | qfq | 108,434,371 | 2,244,343,294 | -1.39% |
| 2026-06-04 | 19.79 | 21.48 | 19.59 | 20.85 | 20.85 | qfq | 145,709,168 | 3,010,402,956 | 4.62% |
| 2026-06-03 | 20.79 | 21.26 | 19.77 | 19.93 | 19.93 | qfq | 110,432,077 | 2,264,553,006 | -3.11% |
| 2026-06-02 | 20.21 | 20.67 | 19.50 | 20.57 | 20.57 | qfq | 130,900,548 | 2,634,140,623 | 1.43% |
| 2026-06-01 | 21.09 | 21.89 | 20.23 | 20.28 | 20.28 | qfq | 120,524,911 | 2,525,421,057 | -1.93% |
| 2026-05-29 | 21.52 | 22.22 | 20.51 | 20.68 | 20.68 | qfq | 161,574,076 | 3,399,259,440 | -3.90% |
| 2026-05-28 | 22.68 | 23.21 | 21.20 | 21.52 | 21.52 | qfq | 175,722,596 | 3,829,240,379 | -5.53% |
| 2026-05-27 | 22.00 | 23.21 | 22.00 | 22.78 | 22.78 | qfq | 221,977,953 | 5,019,098,559 | 1.92% |
| 2026-05-26 | 21.37 | 22.35 | 21.00 | 22.35 | 22.35 | qfq | 262,579,960 | 5,776,360,233 | 9.99% |
| 2026-05-25 | 20.99 | 21.00 | 18.89 | 20.32 | 20.32 | qfq | 214,361,075 | 4,291,993,703 | -0.44% |
| 2026-05-22 | 18.57 | 20.41 | 18.09 | 20.41 | 20.41 | qfq | 167,608,962 | 3,302,294,790 | 10.03% |
| 2026-05-21 | 18.37 | 19.90 | 18.37 | 18.55 | 18.55 | qfq | 181,074,168 | 3,476,267,920 | -30.99% |
| 2026-05-20 | 27.30 | 27.94 | 26.50 | 26.88 | 18.09 | qfq | 73,712,173 | 1,999,844,289 | -1.79% |
| 2026-05-19 | 28.35 | 28.37 | 26.70 | 27.37 | 18.42 | qfq | 91,079,579 | 2,486,894,869 | -2.01% |
| 2026-05-18 | 25.73 | 28.50 | 25.50 | 27.93 | 18.80 | qfq | 131,753,534 | 3,630,278,695 | 7.80% |
| 2026-05-15 | 27.06 | 27.39 | 25.59 | 25.91 | 17.44 | qfq | 149,160,122 | 3,923,867,961 | -2.89% |
| 2026-05-14 | 25.86 | 26.94 | 25.50 | 26.68 | 17.96 | qfq | 165,928,639 | 4,418,577,290 | 8.94% |
| 2026-05-13 | 22.56 | 24.61 | 22.28 | 24.49 | 16.49 | qfq | 108,339,430 | 2,520,367,940 | 7.37% |
| 2026-05-12 | 22.99 | 23.16 | 22.55 | 22.81 | 15.35 | qfq | 49,741,866 | 1,134,735,047 | 0.13% |
| 2026-05-11 | 22.49 | 23.55 | 22.48 | 22.78 | 15.33 | qfq | 87,497,161 | 2,013,014,587 | 3.40% |
| 2026-05-08 | 22.58 | 23.15 | 21.89 | 22.03 | 14.83 | qfq | 73,025,675 | 1,630,651,768 | -2.57% |
| 2026-05-07 | 22.90 | 22.95 | 22.33 | 22.61 | 15.22 | qfq | 91,604,660 | 2,067,286,782 | -0.53% |
| 2026-05-06 | 20.98 | 22.73 | 20.97 | 22.73 | 15.30 | qfq | 115,630,263 | 2,550,564,240 | 10.02% |
| 2026-04-30 | 21.13 | 21.18 | 20.61 | 20.66 | 13.91 | qfq | 47,914,970 | 996,907,785 | -2.91% |
| 2026-04-29 | 20.76 | 21.63 | 20.56 | 21.28 | 14.32 | qfq | 54,822,588 | 1,156,661,491 | 2.50% |
| 2026-04-28 | 20.50 | 21.02 | 20.19 | 20.76 | 13.97 | qfq | 53,678,268 | 1,110,787,118 | 1.57% |
| 2026-04-27 | 20.75 | 20.84 | 19.73 | 20.44 | 13.76 | qfq | 83,054,902 | 1,691,781,194 | -2.43% |
| 2026-04-24 | 20.93 | 21.26 | 20.66 | 20.95 | 14.10 | qfq | 49,416,472 | 1,034,799,727 | -0.99% |
| 2026-04-23 | 20.60 | 21.38 | 20.44 | 21.16 | 14.24 | qfq | 76,188,724 | 1,600,906,350 | 2.52% |
| 2026-04-22 | 20.32 | 21.05 | 20.26 | 20.64 | 13.89 | qfq | 69,207,861 | 1,426,094,860 | 2.28% |
| 2026-04-21 | 19.80 | 20.20 | 19.35 | 20.18 | 13.58 | qfq | 71,554,919 | 1,425,436,432 | 2.64% |
| 2026-04-20 | 19.80 | 19.80 | 19.55 | 19.66 | 13.23 | qfq | 47,313,765 | 932,003,630 | -0.41% |
| 2026-04-17 | 19.79 | 20.04 | 19.54 | 19.74 | 13.29 | qfq | 57,472,710 | 1,133,120,901 | -0.40% |
| 2026-04-16 | 19.32 | 20.08 | 19.21 | 19.82 | 13.34 | qfq | 94,675,410 | 1,872,849,229 | 4.10% |
| 2026-04-15 | 19.62 | 19.69 | 19.00 | 19.04 | 12.82 | qfq | 73,167,648 | 1,406,720,242 | -2.96% |
| 2026-04-14 | 19.59 | 19.76 | 19.32 | 19.62 | 13.21 | qfq | 84,376,038 | 1,648,162,710 | 1.19% |
| 2026-04-13 | 18.88 | 19.58 | 18.81 | 19.39 | 13.05 | qfq | 86,187,926 | 1,664,026,256 | 1.41% |
| 2026-04-10 | 19.20 | 19.70 | 19.05 | 19.12 | 12.87 | qfq | 126,601,380 | 2,443,908,823 | 2.41% |
| 2026-04-09 | 18.38 | 19.10 | 17.88 | 18.67 | 12.57 | qfq | 120,506,303 | 2,237,244,455 | 1.58% |
| 2026-04-08 | 17.85 | 18.48 | 17.75 | 18.38 | 12.37 | qfq | 147,886,058 | 2,692,586,851 | 2.62% |
| 2026-04-07 | 16.80 | 18.10 | 16.78 | 17.91 | 12.06 | qfq | 182,078,463 | 3,256,169,440 | 8.88% |
| 2026-04-03 | 16.90 | 17.11 | 16.36 | 16.45 | 11.07 | qfq | 45,499,854 | 757,209,400 | -3.18% |
| 2026-04-02 | 16.78 | 17.48 | 16.71 | 16.99 | 11.44 | qfq | 55,141,354 | 945,269,897 | 0.35% |
| 2026-04-01 | 16.90 | 17.14 | 16.62 | 16.93 | 11.40 | qfq | 42,360,901 | 713,039,519 | 1.87% |
| 2026-03-31 | 17.82 | 17.82 | 16.55 | 16.62 | 11.19 | qfq | 90,500,576 | 1,551,702,842 | -7.56% |
| 2026-03-30 | 17.56 | 18.00 | 16.98 | 17.98 | 12.10 | qfq | 77,501,126 | 1,355,650,510 | 1.07% |
| 2026-03-27 | 17.10 | 17.94 | 17.09 | 17.79 | 11.98 | qfq | 71,964,611 | 1,267,437,306 | 2.24% |
| 2026-03-26 | 17.32 | 17.95 | 17.01 | 17.40 | 11.71 | qfq | 72,146,495 | 1,271,247,279 | 0.46% |
| 2026-03-25 | 17.53 | 17.62 | 17.26 | 17.32 | 11.66 | qfq | 47,533,738 | 827,533,349 | -1.48% |
| 2026-03-24 | 17.51 | 17.60 | 16.63 | 17.58 | 11.83 | qfq | 61,647,832 | 1,061,085,299 | 1.74% |
| 2026-03-23 | 17.31 | 17.86 | 17.10 | 17.28 | 11.63 | qfq | 84,343,304 | 1,478,908,563 | 1.05% |
| 2026-03-20 | 16.87 | 17.77 | 16.85 | 17.10 | 11.51 | qfq | 61,971,610 | 1,072,798,906 | 2.09% |
| 2026-03-19 | 17.00 | 17.12 | 16.66 | 16.75 | 11.28 | qfq | 33,328,190 | 561,810,554 | -2.73% |
| 2026-03-18 | 17.38 | 17.44 | 17.00 | 17.22 | 11.59 | qfq | 28,057,877 | 481,246,229 | -0.46% |
| 2026-03-17 | 17.91 | 18.12 | 17.27 | 17.30 | 11.65 | qfq | 39,436,519 | 694,749,058 | -3.30% |
| 2026-03-16 | 18.08 | 18.30 | 17.76 | 17.89 | 12.04 | qfq | 34,606,298 | 619,964,535 | -0.78% |
| 2026-03-13 | 17.99 | 18.47 | 17.95 | 18.03 | 12.14 | qfq | 53,029,282 | 967,942,222 | -0.61% |
| 2026-03-12 | 18.32 | 18.33 | 17.91 | 18.14 | 12.21 | qfq | 56,321,421 | 1,019,047,573 | -1.31% |
| 2026-03-11 | 17.78 | 18.67 | 17.72 | 18.38 | 12.37 | qfq | 93,449,960 | 1,714,576,788 | 3.08% |
| 2026-03-10 | 17.60 | 17.88 | 17.48 | 17.83 | 12.00 | qfq | 44,204,795 | 784,244,678 | 2.65% |
| 2026-03-09 | 17.41 | 17.49 | 16.83 | 17.37 | 11.69 | qfq | 51,461,000 | 881,525,137 | -2.09% |
| 2026-03-06 | 18.00 | 18.00 | 17.43 | 17.74 | 11.94 | qfq | 56,198,722 | 993,850,113 | -1.22% |
| 2026-03-05 | 17.50 | 18.10 | 17.47 | 17.96 | 12.09 | qfq | 90,755,355 | 1,621,163,334 | 4.48% |
| 2026-03-04 | 16.90 | 17.49 | 16.80 | 17.19 | 11.57 | qfq | 36,957,830 | 634,212,501 | -0.58% |
| 2026-03-03 | 17.17 | 17.97 | 17.15 | 17.29 | 11.64 | qfq | 84,684,809 | 1,490,539,975 | 1.35% |
| 2026-03-02 | 17.05 | 17.33 | 16.90 | 17.06 | 11.48 | qfq | 40,315,584 | 688,598,372 | -2.63% |
| 2026-02-27 | 17.40 | 17.55 | 17.32 | 17.52 | 11.79 | qfq | 31,823,170 | 554,726,689 | 0.00% |
| 2026-02-26 | 17.68 | 17.81 | 17.40 | 17.52 | 11.79 | qfq | 40,221,798 | 703,928,808 | -0.85% |
| 2026-02-25 | 17.02 | 17.67 | 16.97 | 17.67 | 11.89 | qfq | 51,621,378 | 897,020,097 | 3.88% |
| 2026-02-24 | 17.28 | 17.35 | 16.91 | 17.01 | 11.45 | qfq | 36,317,407 | 620,693,074 | 1.43% |
| 2026-02-13 | 16.88 | 17.02 | 16.71 | 16.77 | 11.29 | qfq | 19,377,968 | 326,734,784 | -1.24% |
| 2026-02-12 | 16.92 | 17.03 | 16.83 | 16.98 | 11.43 | qfq | 19,929,851 | 337,779,885 | -0.35% |
| 2026-02-11 | 16.76 | 17.12 | 16.73 | 17.04 | 11.47 | qfq | 28,611,132 | 485,953,708 | 1.43% |
| 2026-02-10 | 16.78 | 16.90 | 16.66 | 16.80 | 11.31 | qfq | 20,743,037 | 348,512,589 | 0.12% |
| 2026-02-09 | 16.79 | 16.90 | 16.66 | 16.78 | 11.30 | qfq | 25,730,089 | 430,670,323 | 1.33% |
| 2026-02-06 | 16.22 | 16.77 | 16.12 | 16.56 | 11.15 | qfq | 29,529,535 | 488,877,076 | 1.16% |
| 2026-02-05 | 16.73 | 16.80 | 16.36 | 16.37 | 11.02 | qfq | 28,933,564 | 477,505,186 | -3.08% |
| 2026-02-04 | 16.80 | 16.92 | 16.60 | 16.89 | 11.37 | qfq | 26,024,893 | 435,839,974 | -0.12% |
| 2026-02-03 | 16.75 | 16.92 | 16.52 | 16.91 | 11.38 | qfq | 28,596,464 | 479,415,917 | 2.36% |
| 2026-02-02 | 16.84 | 17.14 | 16.51 | 16.52 | 11.12 | qfq | 34,944,252 | 587,214,329 | -2.82% |
| 2026-01-30 | 17.20 | 17.37 | 16.67 | 17.00 | 11.44 | qfq | 38,203,823 | 647,214,767 | -1.16% |
| 2026-01-29 | 17.52 | 17.71 | 17.15 | 17.20 | 11.58 | qfq | 56,051,225 | 973,801,390 | -3.04% |
| 2026-01-28 | 18.30 | 18.37 | 17.72 | 17.74 | 11.94 | qfq | 64,971,314 | 1,161,824,278 | -4.00% |
| 2026-01-27 | 18.69 | 18.69 | 17.39 | 18.48 | 12.44 | qfq | 95,205,066 | 1,713,174,455 | -1.81% |
| 2026-01-26 | 19.70 | 19.74 | 18.68 | 18.82 | 12.67 | qfq | 98,693,333 | 1,890,236,609 | -4.27% |
| 2026-01-23 | 18.38 | 19.98 | 18.30 | 19.66 | 13.23 | qfq | 155,630,279 | 2,995,044,738 | 7.31% |
| 2026-01-22 | 18.59 | 18.88 | 18.22 | 18.32 | 12.33 | qfq | 50,557,233 | 930,856,006 | -1.08% |
| 2026-01-21 | 18.40 | 18.75 | 18.20 | 18.52 | 12.47 | qfq | 67,807,980 | 1,256,098,502 | 0.76% |
| 2026-01-20 | 18.15 | 18.49 | 17.80 | 18.38 | 12.37 | qfq | 77,528,639 | 1,413,768,347 | 1.27% |
| 2026-01-19 | 18.05 | 18.24 | 17.86 | 18.15 | 12.22 | qfq | 42,511,458 | 768,433,506 | 0.55% |
| 2026-01-16 | 18.12 | 18.22 | 17.82 | 18.05 | 12.15 | qfq | 40,997,597 | 738,251,368 | 0.67% |
| 2026-01-15 | 17.79 | 18.04 | 17.77 | 17.93 | 12.07 | qfq | 32,897,466 | 588,933,645 | 0.06% |
| 2026-01-14 | 18.01 | 18.30 | 17.67 | 17.92 | 12.06 | qfq | 61,851,350 | 1,113,772,184 | -0.88% |
| 2026-01-13 | 18.50 | 18.57 | 17.92 | 18.08 | 12.17 | qfq | 57,445,872 | 1,041,963,028 | -2.22% |
| 2026-01-12 | 18.27 | 18.98 | 18.27 | 18.49 | 12.45 | qfq | 79,809,685 | 1,480,155,303 | 2.32% |
| 2026-01-09 | 17.89 | 18.28 | 17.82 | 18.07 | 12.16 | qfq | 52,526,238 | 951,548,310 | 0.78% |
| 2026-01-08 | 18.00 | 18.24 | 17.80 | 17.93 | 12.07 | qfq | 43,048,649 | 774,078,305 | -0.99% |
| 2026-01-07 | 17.92 | 18.28 | 17.85 | 18.11 | 12.19 | qfq | 64,953,107 | 1,175,476,304 | 0.84% |
| 2026-01-06 | 18.04 | 18.12 | 17.80 | 17.96 | 12.09 | qfq | 45,482,363 | 815,810,912 | 0.00% |
| 2026-01-05 | 17.72 | 18.14 | 17.61 | 17.96 | 12.09 | qfq | 52,875,167 | 943,307,171 | 0.90% |
| 2025-12-31 | 17.83 | 18.06 | 17.58 | 17.80 | 11.98 | qfq | 38,787,418 | 691,620,374 | -0.28% |
| 2025-12-30 | 17.71 | 18.07 | 17.53 | 17.85 | 12.02 | qfq | 59,875,408 | 1,066,184,351 | -0.61% |
| 2025-12-29 | 18.53 | 18.57 | 17.92 | 17.96 | 12.09 | qfq | 81,353,543 | 1,469,366,795 | -3.34% |
| 2025-12-26 | 18.46 | 18.69 | 17.88 | 18.58 | 12.51 | qfq | 135,248,825 | 2,481,673,421 | 1.09% |
| 2025-12-25 | 17.64 | 18.76 | 17.30 | 18.38 | 12.37 | qfq | 122,398,662 | 2,202,835,818 | 4.14% |
| 2025-12-24 | 16.50 | 17.80 | 16.45 | 17.65 | 11.88 | qfq | 109,039,543 | 1,883,431,144 | 6.45% |
| 2025-12-23 | 16.30 | 16.74 | 16.20 | 16.58 | 11.16 | qfq | 56,472,993 | 934,681,628 | 1.78% |
| 2025-12-22 | 16.15 | 16.34 | 16.10 | 16.29 | 10.97 | qfq | 34,023,439 | 552,755,783 | 1.88% |
| 2025-12-19 | 15.77 | 16.09 | 15.76 | 15.99 | 10.76 | qfq | 23,276,154 | 371,150,398 | 1.52% |
| 2025-12-18 | 15.80 | 15.99 | 15.72 | 15.75 | 10.60 | qfq | 17,059,700 | 270,314,436 | -1.13% |
| 2025-12-17 | 15.49 | 15.93 | 15.49 | 15.93 | 10.72 | qfq | 25,114,555 | 394,613,020 | 2.91% |
| 2025-12-16 | 15.84 | 15.84 | 15.35 | 15.48 | 10.42 | qfq | 24,472,700 | 378,879,089 | -1.96% |
| 2025-12-15 | 15.98 | 16.03 | 15.77 | 15.79 | 10.63 | qfq | 20,375,544 | 323,576,122 | -1.50% |
| 2025-12-12 | 16.03 | 16.15 | 15.87 | 16.03 | 10.79 | qfq | 23,714,661 | 380,103,912 | 0.31% |
| 2025-12-11 | 16.16 | 16.25 | 15.97 | 15.98 | 10.76 | qfq | 22,523,655 | 363,078,520 | -1.05% |
| 2025-12-10 | 16.12 | 16.20 | 15.93 | 16.15 | 10.87 | qfq | 18,787,104 | 302,166,345 | 0.06% |
| 2025-12-09 | 16.20 | 16.34 | 16.08 | 16.14 | 10.86 | qfq | 19,631,792 | 317,726,945 | -0.80% |
| 2025-12-08 | 16.18 | 16.35 | 16.17 | 16.27 | 10.95 | qfq | 23,805,023 | 387,528,638 | 0.74% |
| 2025-12-05 | 15.79 | 16.23 | 15.69 | 16.15 | 10.87 | qfq | 26,250,786 | 420,484,456 | 2.15% |
| 2025-12-04 | 15.91 | 15.99 | 15.66 | 15.81 | 10.64 | qfq | 22,789,209 | 360,545,115 | -0.25% |
| 2025-12-03 | 16.03 | 16.12 | 15.77 | 15.85 | 10.67 | qfq | 20,330,770 | 323,452,772 | -1.12% |
| 2025-12-02 | 16.33 | 16.35 | 15.95 | 16.03 | 10.79 | qfq | 22,079,211 | 355,037,290 | -1.84% |
| 2025-12-01 | 16.22 | 16.37 | 16.17 | 16.33 | 10.99 | qfq | 24,513,711 | 399,217,091 | 0.99% |
| 2025-11-28 | 16.02 | 16.22 | 16.02 | 16.17 | 10.89 | qfq | 18,609,962 | 300,158,793 | 0.37% |
| 2025-11-27 | 16.05 | 16.43 | 16.01 | 16.11 | 10.84 | qfq | 29,419,826 | 477,423,802 | 0.37% |
| 2025-11-26 | 16.11 | 16.23 | 15.97 | 16.05 | 10.80 | qfq | 23,480,532 | 378,278,108 | -0.19% |
| 2025-11-25 | 16.07 | 16.30 | 15.97 | 16.08 | 10.82 | qfq | 25,901,918 | 418,007,673 | 0.75% |
| 2025-11-24 | 15.86 | 16.03 | 15.68 | 15.96 | 10.74 | qfq | 30,556,941 | 484,347,090 | 1.59% |
| 2025-11-21 | 16.30 | 16.50 | 15.71 | 15.71 | 10.58 | qfq | 48,889,391 | 780,586,898 | -5.48% |
| 2025-11-20 | 16.80 | 17.05 | 16.59 | 16.62 | 11.19 | qfq | 30,239,706 | 508,477,761 | -0.66% |
| 2025-11-19 | 17.06 | 17.32 | 16.50 | 16.73 | 11.26 | qfq | 49,653,474 | 832,416,837 | -2.39% |
| 2025-11-18 | 17.62 | 18.04 | 16.95 | 17.14 | 11.54 | qfq | 56,029,160 | 971,240,131 | -2.94% |
| 2025-11-17 | 17.56 | 17.84 | 17.35 | 17.66 | 11.89 | qfq | 36,257,501 | 637,220,106 | 0.74% |
| 2025-11-14 | 17.71 | 17.92 | 17.51 | 17.53 | 11.80 | qfq | 36,541,399 | 646,745,783 | -2.61% |
| 2025-11-13 | 17.43 | 18.38 | 17.42 | 18.00 | 12.12 | qfq | 70,373,638 | 1,263,353,063 | 3.39% |
| 2025-11-12 | 17.84 | 17.85 | 17.30 | 17.41 | 11.72 | qfq | 38,032,482 | 664,170,682 | -2.74% |
| 2025-11-11 | 18.00 | 18.26 | 17.84 | 17.90 | 12.05 | qfq | 32,035,147 | 576,538,275 | -0.39% |
| 2025-11-10 | 18.33 | 18.54 | 17.91 | 17.97 | 12.10 | qfq | 45,054,817 | 816,288,333 | -1.64% |
| 2025-11-07 | 18.30 | 18.60 | 18.05 | 18.27 | 12.30 | qfq | 47,738,834 | 874,197,471 | -1.08% |
| 2025-11-06 | 18.00 | 18.55 | 18.00 | 18.47 | 12.43 | qfq | 51,154,195 | 939,497,954 | 2.27% |
| 2025-11-05 | 17.65 | 18.19 | 17.60 | 18.06 | 12.16 | qfq | 43,227,394 | 773,550,773 | 0.28% |
| 2025-11-04 | 18.49 | 18.57 | 17.86 | 18.01 | 12.12 | qfq | 44,544,520 | 807,453,519 | -2.49% |
| 2025-11-03 | 19.00 | 19.03 | 18.09 | 18.47 | 12.43 | qfq | 63,858,552 | 1,175,251,567 | -3.90% |
| 2025-10-31 | 19.00 | 19.58 | 18.90 | 19.22 | 12.94 | qfq | 80,828,194 | 1,563,095,371 | 0.79% |
| 2025-10-30 | 19.18 | 19.44 | 18.92 | 19.07 | 12.84 | qfq | 93,836,332 | 1,797,261,135 | 0.90% |
| 2025-10-29 | 18.43 | 18.93 | 18.37 | 18.90 | 12.72 | qfq | 60,538,180 | 1,135,567,086 | 2.55% |
| 2025-10-28 | 18.61 | 18.69 | 18.34 | 18.43 | 12.41 | qfq | 48,737,900 | 901,870,417 | -0.91% |
| 2025-10-27 | 18.76 | 18.84 | 18.36 | 18.60 | 12.52 | qfq | 57,073,735 | 1,061,717,518 | 1.31% |
| 2025-10-24 | 18.07 | 18.36 | 18.03 | 18.36 | 12.36 | qfq | 48,589,457 | 886,814,337 | 2.46% |
| 2025-10-23 | 17.86 | 17.98 | 17.48 | 17.92 | 12.06 | qfq | 35,703,662 | 631,766,560 | -0.11% |
| 2025-10-22 | 18.02 | 18.17 | 17.82 | 17.94 | 12.08 | qfq | 33,301,769 | 599,027,204 | -1.81% |
| 2025-10-21 | 17.86 | 18.32 | 17.78 | 18.27 | 12.30 | qfq | 55,829,760 | 1,015,769,457 | 2.81% |
| 2025-10-20 | 17.57 | 17.93 | 17.55 | 17.77 | 11.96 | qfq | 44,429,923 | 788,381,060 | 2.66% |
| 2025-10-17 | 18.00 | 18.26 | 17.31 | 17.31 | 11.65 | qfq | 50,474,118 | 892,285,847 | -4.05% |
| 2025-10-16 | 18.30 | 18.43 | 17.96 | 18.04 | 12.14 | qfq | 38,335,427 | 695,056,476 | -1.85% |
| 2025-10-15 | 18.08 | 18.45 | 17.89 | 18.38 | 12.37 | qfq | 55,577,138 | 1,011,011,635 | 1.83% |
| 2025-10-14 | 18.72 | 18.89 | 17.93 | 18.05 | 12.15 | qfq | 64,164,083 | 1,180,386,846 | -2.85% |
| 2025-10-13 | 17.61 | 18.80 | 17.60 | 18.58 | 12.51 | qfq | 82,364,838 | 1,500,984,193 | -1.43% |
| 2025-10-10 | 19.92 | 19.98 | 18.74 | 18.85 | 12.69 | qfq | 105,448,444 | 2,021,725,626 | -4.75% |
| 2025-10-09 | 20.10 | 20.24 | 19.61 | 19.79 | 13.32 | qfq | 103,532,777 | 2,060,718,203 | -1.15% |
| 2025-09-30 | 21.09 | 21.09 | 20.01 | 20.02 | 13.48 | qfq | 150,061,420 | 3,065,326,972 | -5.52% |
| 2025-09-29 | 21.07 | 21.48 | 20.88 | 21.19 | 14.26 | qfq | 102,326,341 | 2,167,983,838 | 1.39% |
| 2025-09-26 | 20.80 | 21.26 | 20.60 | 20.90 | 14.07 | qfq | 94,638,921 | 1,979,017,822 | 0.00% |
| 2025-09-25 | 21.60 | 21.80 | 20.73 | 20.90 | 14.07 | qfq | 133,171,301 | 2,813,764,916 | -2.56% |
| 2025-09-24 | 20.37 | 22.24 | 20.01 | 21.45 | 14.44 | qfq | 187,713,608 | 3,934,562,314 | 5.56% |
| 2025-09-23 | 19.80 | 20.59 | 19.56 | 20.32 | 13.68 | qfq | 150,225,757 | 3,019,761,242 | 3.25% |
| 2025-09-22 | 19.48 | 19.95 | 19.32 | 19.68 | 13.25 | qfq | 102,489,533 | 2,010,914,079 | 1.18% |
| 2025-09-19 | 20.00 | 20.16 | 19.35 | 19.45 | 13.09 | qfq | 136,756,599 | 2,696,024,841 | -4.80% |
| 2025-09-18 | 20.00 | 21.28 | 19.53 | 20.43 | 13.75 | qfq | 294,494,475 | 5,941,807,447 | 4.72% |
| 2025-09-17 | 17.62 | 19.51 | 17.45 | 19.51 | 13.13 | qfq | 169,296,059 | 3,197,506,417 | 9.98% |
| 2025-09-16 | 17.70 | 17.86 | 17.11 | 17.74 | 11.94 | qfq | 80,268,764 | 1,405,734,743 | -0.34% |
| 2025-09-15 | 18.29 | 18.67 | 17.76 | 17.80 | 11.98 | qfq | 101,406,909 | 1,833,036,977 | -2.20% |
| 2025-09-12 | 18.29 | 18.60 | 17.83 | 18.20 | 12.25 | qfq | 108,044,548 | 1,957,967,817 | -0.44% |
| 2025-09-11 | 17.60 | 18.50 | 17.30 | 18.28 | 12.31 | qfq | 115,849,980 | 2,098,557,147 | 3.39% |
| 2025-09-10 | 17.65 | 18.30 | 17.35 | 17.68 | 11.90 | qfq | 83,178,628 | 1,476,689,330 | -1.72% |
| 2025-09-09 | 17.80 | 18.55 | 17.65 | 17.99 | 12.11 | qfq | 120,818,304 | 2,196,817,040 | 0.22% |
| 2025-09-08 | 18.36 | 18.46 | 17.57 | 17.95 | 12.08 | qfq | 116,472,229 | 2,079,814,116 | -0.72% |
| 2025-09-05 | 17.14 | 18.13 | 17.02 | 18.08 | 12.17 | qfq | 122,636,721 | 2,187,148,285 | 5.42% |
| 2025-09-04 | 17.43 | 18.25 | 16.81 | 17.15 | 11.54 | qfq | 105,537,744 | 1,863,718,418 | -1.66% |
| 2025-09-03 | 17.39 | 17.95 | 17.36 | 17.44 | 11.74 | qfq | 78,624,236 | 1,383,151,238 | 1.57% |
| 2025-09-02 | 18.03 | 18.15 | 17.06 | 17.17 | 11.56 | qfq | 104,456,784 | 1,826,042,551 | -5.50% |
| 2025-09-01 | 18.00 | 18.39 | 17.83 | 18.17 | 12.23 | qfq | 98,913,045 | 1,790,176,558 | 0.94% |
| 2025-08-29 | 17.88 | 18.30 | 17.51 | 18.00 | 12.12 | qfq | 104,968,768 | 1,885,721,638 | 0.39% |
| 2025-08-28 | 17.35 | 17.95 | 17.31 | 17.93 | 12.07 | qfq | 87,757,575 | 1,550,936,776 | 2.93% |
| 2025-08-27 | 17.35 | 18.10 | 17.33 | 17.42 | 11.73 | qfq | 113,893,936 | 2,020,313,213 | 0.40% |
| 2025-08-26 | 17.40 | 17.64 | 17.28 | 17.35 | 11.68 | qfq | 54,155,792 | 944,208,738 | -0.80% |
| 2025-08-25 | 17.57 | 17.64 | 17.27 | 17.49 | 11.77 | qfq | 83,373,613 | 1,454,960,171 | 0.06% |
| 2025-08-22 | 17.25 | 17.52 | 17.17 | 17.48 | 11.77 | qfq | 76,464,185 | 1,328,627,621 | 1.04% |
| 2025-08-21 | 18.66 | 18.80 | 17.21 | 17.30 | 11.65 | qfq | 137,969,802 | 2,459,103,506 | -4.16% |
| 2025-08-20 | 18.35 | 18.42 | 17.66 | 18.05 | 12.15 | qfq | 101,658,820 | 1,828,640,536 | -2.59% |
| 2025-08-19 | 18.71 | 18.76 | 17.88 | 18.53 | 12.47 | qfq | 119,139,970 | 2,183,697,291 | -1.33% |
| 2025-08-18 | 19.08 | 19.25 | 18.72 | 18.78 | 12.64 | qfq | 119,112,696 | 2,256,281,907 | 0.11% |
| 2025-08-15 | 17.77 | 19.10 | 17.66 | 18.76 | 12.63 | qfq | 120,076,400 | 2,229,488,867 | 4.86% |
| 2025-08-14 | 17.47 | 18.10 | 17.24 | 17.89 | 12.04 | qfq | 109,102,516 | 1,921,642,072 | 1.30% |
| 2025-08-13 | 16.72 | 17.97 | 16.70 | 17.66 | 11.89 | qfq | 114,399,552 | 2,010,476,700 | 5.31% |
| 2025-08-12 | 16.76 | 17.05 | 16.55 | 16.77 | 11.29 | qfq | 72,930,439 | 1,220,983,779 | 0.24% |
| 2025-08-11 | 16.15 | 16.96 | 15.90 | 16.73 | 11.26 | qfq | 121,282,276 | 1,999,171,419 | 5.29% |
| 2025-08-08 | 16.23 | 16.28 | 15.74 | 15.89 | 10.70 | qfq | 61,117,100 | 973,685,124 | -2.22% |
| 2025-08-07 | 15.90 | 16.30 | 15.73 | 16.25 | 10.94 | qfq | 85,364,198 | 1,372,209,166 | 1.75% |
| 2025-08-06 | 15.56 | 16.00 | 15.41 | 15.97 | 10.75 | qfq | 81,422,635 | 1,288,533,160 | 2.57% |
| 2025-08-05 | 15.45 | 15.84 | 15.29 | 15.57 | 10.48 | qfq | 93,824,725 | 1,462,395,683 | 3.80% |
| 2025-08-04 | 14.40 | 15.28 | 14.34 | 15.00 | 10.10 | qfq | 80,715,101 | 1,198,783,711 | 3.09% |
| 2025-08-01 | 14.45 | 14.75 | 14.39 | 14.55 | 9.79 | qfq | 40,870,200 | 595,685,649 | 0.76% |
| 2025-07-31 | 14.52 | 14.85 | 14.32 | 14.44 | 9.72 | qfq | 44,580,447 | 648,508,596 | -0.96% |
| 2025-07-30 | 14.88 | 14.90 | 14.40 | 14.58 | 9.81 | qfq | 46,154,528 | 674,072,480 | -2.21% |
| 2025-07-29 | 14.62 | 15.07 | 14.59 | 14.91 | 10.04 | qfq | 64,357,319 | 958,445,788 | 1.29% |
| 2025-07-28 | 14.22 | 14.84 | 14.15 | 14.72 | 9.91 | qfq | 96,123,445 | 1,405,766,580 | 4.18% |
| 2025-07-25 | 14.20 | 14.29 | 14.08 | 14.13 | 9.51 | qfq | 33,378,456 | 472,774,482 | -0.49% |
| 2025-07-24 | 14.08 | 14.36 | 14.07 | 14.20 | 9.56 | qfq | 43,841,665 | 622,198,020 | 0.50% |
| 2025-07-23 | 14.20 | 14.33 | 14.00 | 14.13 | 9.51 | qfq | 44,834,219 | 635,357,152 | -1.05% |
| 2025-07-22 | 14.20 | 14.60 | 14.08 | 14.28 | 9.61 | qfq | 70,531,890 | 1,007,337,822 | -0.07% |
| 2025-07-21 | 14.42 | 14.57 | 14.17 | 14.29 | 9.62 | qfq | 78,764,110 | 1,129,385,813 | 1.20% |
| 2025-07-18 | 13.90 | 14.38 | 13.89 | 14.12 | 9.51 | qfq | 65,663,233 | 928,249,518 | 1.36% |
| 2025-07-17 | 13.86 | 13.96 | 13.75 | 13.93 | 9.38 | qfq | 33,502,500 | 465,621,194 | 0.07% |
| 2025-07-16 | 14.08 | 14.19 | 13.85 | 13.92 | 9.37 | qfq | 40,289,800 | 563,755,400 | -0.22% |
| 2025-07-15 | 13.88 | 14.28 | 13.74 | 13.95 | 9.39 | qfq | 74,270,156 | 1,041,534,185 | 1.60% |
| 2025-07-14 | 13.81 | 14.25 | 13.70 | 13.73 | 9.24 | qfq | 91,205,728 | 1,271,188,689 | 1.63% |
| 2025-07-11 | 13.60 | 13.66 | 13.32 | 13.51 | 9.09 | qfq | 39,942,314 | 538,081,068 | -1.53% |
| 2025-07-10 | 13.71 | 13.96 | 13.53 | 13.72 | 9.24 | qfq | 43,655,972 | 597,516,258 | -0.22% |
| 2025-07-09 | 13.68 | 13.99 | 13.58 | 13.75 | 9.26 | qfq | 61,533,251 | 847,316,594 | 0.81% |
| 2025-07-08 | 13.37 | 13.74 | 13.25 | 13.64 | 9.18 | qfq | 57,135,989 | 776,015,942 | 0.96% |
| 2025-07-07 | 13.59 | 14.03 | 13.48 | 13.51 | 9.09 | qfq | 78,992,923 | 1,084,314,178 | -0.37% |
| 2025-07-04 | 13.23 | 13.92 | 13.20 | 13.56 | 9.13 | qfq | 84,953,245 | 1,154,640,551 | 2.19% |
| 2025-07-03 | 13.35 | 13.38 | 13.02 | 13.27 | 8.93 | qfq | 44,111,328 | 581,298,219 | -0.90% |
| 2025-07-02 | 13.42 | 13.58 | 13.14 | 13.39 | 9.01 | qfq | 67,057,746 | 893,603,923 | -0.89% |
| 2025-07-01 | 13.32 | 13.65 | 13.02 | 13.51 | 9.09 | qfq | 113,125,616 | 1,513,176,778 | 5.30% |
| 2025-06-30 | 12.77 | 12.83 | 12.59 | 12.83 | 8.64 | qfq | 35,534,900 | 451,478,912 | 0.94% |
| 2025-06-27 | 12.81 | 13.04 | 12.69 | 12.71 | 8.56 | qfq | 48,456,188 | 621,891,773 | -0.47% |
| 2025-06-26 | 12.54 | 13.40 | 12.52 | 12.77 | 8.60 | qfq | 89,762,878 | 1,169,437,394 | 1.83% |
| 2025-06-25 | 12.35 | 12.58 | 12.31 | 12.54 | 8.44 | qfq | 50,769,651 | 633,471,155 | 1.95% |
| 2025-06-24 | 11.84 | 12.36 | 11.84 | 12.30 | 8.28 | qfq | 46,473,032 | 566,233,376 | 4.15% |
| 2025-06-23 | 11.50 | 11.83 | 11.45 | 11.81 | 7.95 | qfq | 23,019,105 | 270,425,787 | 1.81% |
| 2025-06-20 | 11.61 | 11.92 | 11.58 | 11.60 | 7.81 | qfq | 22,812,500 | 267,744,249 | -0.09% |
| 2025-06-19 | 11.72 | 11.96 | 11.46 | 11.61 | 7.82 | qfq | 27,269,900 | 319,530,123 | -2.44% |
| 2025-06-18 | 11.90 | 11.93 | 11.74 | 11.90 | 8.01 | qfq | 15,737,100 | 186,224,240 | -0.34% |
| 2025-06-17 | 11.93 | 12.02 | 11.85 | 11.94 | 8.04 | qfq | 16,919,222 | 202,015,855 | 0.67% |
| 2025-06-16 | 11.78 | 11.95 | 11.73 | 11.86 | 7.98 | qfq | 13,013,832 | 154,591,056 | 0.17% |
| 2025-06-13 | 12.02 | 12.05 | 11.78 | 11.84 | 7.97 | qfq | 25,305,543 | 300,701,271 | -1.99% |
| 2025-06-12 | 12.20 | 12.20 | 12.03 | 12.08 | 8.13 | qfq | 21,757,503 | 263,002,773 | -0.98% |
| 2025-06-11 | 12.19 | 12.43 | 12.16 | 12.20 | 8.21 | qfq | 23,545,998 | 289,600,487 | 0.00% |
| 2025-06-10 | 12.31 | 12.44 | 12.07 | 12.20 | 8.21 | qfq | 28,253,618 | 346,792,864 | -1.13% |
| 2025-06-09 | 12.21 | 12.42 | 12.20 | 12.34 | 8.31 | qfq | 19,309,294 | 238,467,741 | 0.90% |
| 2025-06-06 | 12.27 | 12.36 | 12.18 | 12.23 | 8.23 | qfq | 17,851,597 | 218,900,769 | -0.24% |
| 2025-06-05 | 12.19 | 12.28 | 12.07 | 12.26 | 8.25 | qfq | 20,443,701 | 249,161,105 | 0.57% |
| 2025-06-04 | 12.05 | 12.39 | 12.04 | 12.19 | 8.21 | qfq | 22,201,922 | 271,415,490 | 1.16% |
| 2025-06-03 | 12.03 | 12.14 | 11.97 | 12.05 | 8.11 | qfq | 14,899,605 | 179,877,353 | -0.25% |
| 2025-05-30 | 12.29 | 12.29 | 12.03 | 12.08 | 8.13 | qfq | 18,983,110 | 229,747,648 | -1.95% |
| 2025-05-29 | 12.13 | 12.35 | 12.13 | 12.32 | 8.29 | qfq | 19,610,682 | 241,036,986 | 1.32% |
| 2025-05-28 | 12.30 | 12.36 | 12.14 | 12.16 | 8.19 | qfq | 18,050,937 | 220,417,175 | -1.06% |
| 2025-05-27 | 12.43 | 12.55 | 12.23 | 12.29 | 8.27 | qfq | 20,269,845 | 250,082,661 | -1.13% |
| 2025-05-26 | 12.39 | 12.49 | 12.30 | 12.43 | 8.37 | qfq | 18,114,964 | 224,673,877 | 0.24% |
| 2025-05-23 | 12.71 | 12.81 | 12.38 | 12.40 | 8.35 | qfq | 31,850,832 | 400,930,424 | -2.36% |
| 2025-05-22 | 13.08 | 13.08 | 12.68 | 12.70 | 8.55 | qfq | 39,307,952 | 504,487,569 | -3.57% |
| 2025-05-21 | 12.86 | 13.28 | 12.84 | 13.17 | 8.87 | qfq | 57,762,198 | 758,560,956 | 2.01% |
| 2025-05-20 | 12.88 | 12.96 | 12.72 | 12.91 | 8.69 | qfq | 18,357,908 | 236,532,561 | 0.08% |
| 2025-05-19 | 12.91 | 12.95 | 12.62 | 12.90 | 8.64 | qfq | 22,024,800 | 281,498,384 | -0.31% |
| 2025-05-16 | 12.92 | 13.10 | 12.91 | 12.94 | 8.67 | qfq | 20,553,032 | 267,036,059 | -0.23% |
| 2025-05-15 | 13.30 | 13.30 | 12.96 | 12.97 | 8.69 | qfq | 27,523,250 | 359,143,218 | -2.70% |
| 2025-05-14 | 13.31 | 13.41 | 13.17 | 13.33 | 8.93 | qfq | 28,022,830 | 372,486,665 | 0.15% |
| 2025-05-13 | 13.61 | 13.68 | 13.27 | 13.31 | 8.91 | qfq | 36,193,200 | 484,973,962 | -0.97% |
| 2025-05-12 | 13.36 | 13.54 | 13.25 | 13.44 | 9.00 | qfq | 49,767,588 | 667,018,411 | 2.52% |
| 2025-05-09 | 13.24 | 13.24 | 12.91 | 13.11 | 8.78 | qfq | 28,662,180 | 374,018,381 | -0.98% |
| 2025-05-08 | 13.00 | 13.25 | 12.92 | 13.24 | 8.87 | qfq | 32,272,200 | 425,276,472 | 1.38% |
| 2025-05-07 | 13.31 | 13.38 | 12.90 | 13.06 | 8.75 | qfq | 38,577,289 | 505,838,604 | -0.53% |
| 2025-05-06 | 12.81 | 13.15 | 12.80 | 13.13 | 8.79 | qfq | 41,688,457 | 543,004,271 | 3.55% |
| 2025-04-30 | 12.50 | 12.77 | 12.49 | 12.68 | 8.49 | qfq | 29,738,820 | 376,616,765 | 1.68% |
| 2025-04-29 | 12.29 | 12.53 | 12.21 | 12.47 | 8.35 | qfq | 19,775,300 | 245,925,412 | 0.89% |
| 2025-04-28 | 12.55 | 12.61 | 12.33 | 12.36 | 8.28 | qfq | 24,668,009 | 305,766,371 | -1.59% |
| 2025-04-25 | 12.65 | 12.76 | 12.50 | 12.56 | 8.41 | qfq | 26,338,340 | 332,432,412 | -0.55% |
| 2025-04-24 | 12.94 | 12.96 | 12.61 | 12.63 | 8.46 | qfq | 33,629,843 | 428,293,249 | -1.86% |
| 2025-04-23 | 12.88 | 12.98 | 12.70 | 12.87 | 8.62 | qfq | 42,617,700 | 547,628,180 | 1.58% |
| 2025-04-22 | 12.80 | 12.88 | 12.63 | 12.67 | 8.49 | qfq | 39,049,500 | 496,488,370 | -1.93% |
| 2025-04-21 | 12.36 | 12.92 | 12.28 | 12.92 | 8.65 | qfq | 45,080,347 | 572,464,094 | 4.53% |
| 2025-04-18 | 12.23 | 12.40 | 12.10 | 12.36 | 8.28 | qfq | 26,767,088 | 328,955,283 | 1.06% |
| 2025-04-17 | 12.21 | 12.39 | 12.19 | 12.23 | 8.19 | qfq | 23,691,900 | 291,222,238 | -0.49% |
| 2025-04-16 | 12.59 | 12.68 | 12.16 | 12.29 | 8.23 | qfq | 36,136,800 | 447,525,342 | -2.31% |
| 2025-04-15 | 12.57 | 12.86 | 12.48 | 12.58 | 8.43 | qfq | 39,854,134 | 505,283,902 | -0.16% |
| 2025-04-14 | 12.66 | 12.87 | 12.54 | 12.60 | 8.44 | qfq | 41,467,055 | 524,577,737 | 2.11% |
| 2025-04-11 | 11.82 | 12.48 | 11.77 | 12.34 | 8.26 | qfq | 47,037,955 | 577,622,055 | 2.32% |
| 2025-04-10 | 12.15 | 12.42 | 12.06 | 12.06 | 8.08 | qfq | 58,675,610 | 717,581,837 | 2.46% |
| 2025-04-09 | 11.21 | 11.93 | 10.53 | 11.77 | 7.88 | qfq | 74,255,823 | 839,843,878 | 1.12% |
| 2025-04-08 | 12.14 | 12.50 | 11.36 | 11.64 | 7.80 | qfq | 88,336,461 | 1,036,049,814 | -7.77% |
| 2025-04-07 | 12.79 | 12.98 | 12.62 | 12.62 | 8.45 | qfq | 26,933,100 | 341,763,476 | -9.99% |
| 2025-04-03 | 14.05 | 14.28 | 13.96 | 14.02 | 9.39 | qfq | 36,397,900 | 513,175,959 | -2.16% |
| 2025-04-02 | 13.95 | 14.59 | 13.92 | 14.33 | 9.60 | qfq | 52,090,800 | 745,156,664 | 2.14% |
| 2025-04-01 | 14.19 | 14.20 | 14.01 | 14.03 | 9.40 | qfq | 25,460,800 | 358,599,982 | -0.50% |
| 2025-03-31 | 13.91 | 14.16 | 13.63 | 14.10 | 9.44 | qfq | 46,357,900 | 642,247,971 | 0.36% |
| 2025-03-28 | 14.37 | 14.46 | 14.03 | 14.05 | 9.41 | qfq | 37,047,602 | 524,920,962 | -2.16% |
| 2025-03-27 | 14.10 | 14.53 | 13.95 | 14.36 | 9.62 | qfq | 57,567,652 | 824,272,477 | 1.41% |
| 2025-03-26 | 14.09 | 14.32 | 14.05 | 14.16 | 9.48 | qfq | 32,138,386 | 456,469,801 | 0.14% |
| 2025-03-25 | 14.28 | 14.48 | 14.07 | 14.14 | 9.47 | qfq | 45,342,160 | 647,745,081 | -0.56% |
| 2025-03-24 | 14.32 | 14.43 | 13.82 | 14.22 | 9.52 | qfq | 51,908,920 | 732,152,428 | -0.70% |
| 2025-03-21 | 14.71 | 14.87 | 14.30 | 14.32 | 9.59 | qfq | 64,009,452 | 927,702,905 | -3.11% |
| 2025-03-20 | 14.89 | 15.04 | 14.72 | 14.78 | 9.90 | qfq | 47,646,600 | 708,966,745 | -1.07% |
| 2025-03-19 | 15.28 | 15.30 | 14.86 | 14.94 | 10.01 | qfq | 71,872,041 | 1,080,364,316 | -3.24% |
| 2025-03-18 | 15.33 | 15.68 | 15.29 | 15.44 | 10.34 | qfq | 78,709,759 | 1,219,882,204 | 1.45% |
| 2025-03-17 | 15.32 | 15.38 | 15.12 | 15.22 | 10.19 | qfq | 53,849,800 | 820,537,052 | 0.40% |
| 2025-03-14 | 15.15 | 15.36 | 14.67 | 15.16 | 10.15 | qfq | 89,693,158 | 1,345,679,487 | -0.39% |
| 2025-03-13 | 15.74 | 16.08 | 15.10 | 15.22 | 10.19 | qfq | 101,343,700 | 1,565,340,987 | -3.79% |
| 2025-03-12 | 15.70 | 16.25 | 15.50 | 15.82 | 10.60 | qfq | 120,213,262 | 1,906,974,723 | 1.09% |
| 2025-03-11 | 15.70 | 16.03 | 15.38 | 15.65 | 10.48 | qfq | 111,266,095 | 1,744,451,464 | -0.89% |
| 2025-03-10 | 15.23 | 16.00 | 14.96 | 15.79 | 10.58 | qfq | 101,674,100 | 1,575,073,214 | 1.94% |
| 2025-03-07 | 15.71 | 16.21 | 15.29 | 15.49 | 10.37 | qfq | 134,588,655 | 2,121,091,062 | -1.15% |
| 2025-03-06 | 15.66 | 16.11 | 15.55 | 15.67 | 10.50 | qfq | 150,490,942 | 2,377,931,731 | 1.10% |
| 2025-03-05 | 14.88 | 15.65 | 14.58 | 15.50 | 10.38 | qfq | 152,849,606 | 2,305,401,405 | 4.10% |
| 2025-03-04 | 15.08 | 15.28 | 14.63 | 14.89 | 9.97 | qfq | 165,959,458 | 2,479,377,759 | -5.88% |
| 2025-03-03 | 14.75 | 15.97 | 14.30 | 15.82 | 10.60 | qfq | 252,549,620 | 3,906,653,711 | 8.95% |
| 2025-02-28 | 15.59 | 15.69 | 14.48 | 14.52 | 9.73 | qfq | 180,968,929 | 2,698,793,589 | -8.22% |
| 2025-02-27 | 16.08 | 16.67 | 15.60 | 15.82 | 10.60 | qfq | 206,582,951 | 3,325,830,581 | -1.49% |
| 2025-02-26 | 15.14 | 16.32 | 14.98 | 16.06 | 10.76 | qfq | 221,377,477 | 3,503,335,214 | 8.22% |
| 2025-02-25 | 14.59 | 15.60 | 14.50 | 14.84 | 9.94 | qfq | 147,425,905 | 2,214,426,234 | -1.79% |
| 2025-02-24 | 14.70 | 15.70 | 14.13 | 15.11 | 10.12 | qfq | 178,947,262 | 2,673,473,077 | 4.42% |
| 2025-02-21 | 14.01 | 14.74 | 14.00 | 14.47 | 9.69 | qfq | 176,767,765 | 2,530,314,739 | 4.86% |
| 2025-02-20 | 13.56 | 14.09 | 13.40 | 13.80 | 9.24 | qfq | 189,613,446 | 2,615,492,841 | 1.10% |
| 2025-02-19 | 12.39 | 13.90 | 12.38 | 13.65 | 9.14 | qfq | 210,884,984 | 2,836,418,001 | 7.99% |
| 2025-02-18 | 12.87 | 13.38 | 12.54 | 12.64 | 8.47 | qfq | 134,574,918 | 1,752,722,942 | -1.40% |
| 2025-02-17 | 12.60 | 12.84 | 12.50 | 12.82 | 8.59 | qfq | 82,832,565 | 1,049,175,325 | 1.83% |
| 2025-02-14 | 12.72 | 12.95 | 12.49 | 12.59 | 8.43 | qfq | 92,456,155 | 1,169,696,061 | -1.02% |
| 2025-02-13 | 12.85 | 13.19 | 12.65 | 12.72 | 8.52 | qfq | 144,840,596 | 1,864,528,148 | -0.16% |
| 2025-02-12 | 12.03 | 12.80 | 12.02 | 12.74 | 8.53 | qfq | 139,053,287 | 1,733,138,734 | 5.55% |
| 2025-02-11 | 12.19 | 12.25 | 11.97 | 12.07 | 8.08 | qfq | 60,474,600 | 730,244,920 | -0.58% |
| 2025-02-10 | 12.21 | 12.30 | 12.03 | 12.14 | 8.13 | qfq | 71,673,082 | 869,845,108 | -1.30% |
| 2025-02-07 | 12.25 | 12.43 | 12.11 | 12.30 | 8.24 | qfq | 92,933,134 | 1,143,575,725 | 0.08% |
| 2025-02-06 | 11.87 | 12.36 | 11.77 | 12.29 | 8.23 | qfq | 96,950,048 | 1,184,924,947 | 2.59% |
| 2025-02-05 | 12.43 | 12.47 | 11.73 | 11.98 | 8.02 | qfq | 111,227,276 | 1,331,866,555 | -2.12% |
| 2025-01-27 | 12.82 | 12.98 | 12.24 | 12.24 | 8.20 | qfq | 104,939,213 | 1,311,806,829 | -6.35% |
| 2025-01-24 | 12.88 | 13.38 | 12.62 | 13.07 | 8.75 | qfq | 163,010,196 | 2,112,518,285 | 1.63% |
| 2025-01-23 | 12.71 | 13.26 | 12.55 | 12.86 | 8.61 | qfq | 225,082,332 | 2,918,715,142 | 6.72% |
| 2025-01-22 | 11.88 | 12.23 | 11.82 | 12.05 | 8.07 | qfq | 102,117,849 | 1,230,693,640 | 0.50% |
| 2025-01-21 | 11.76 | 12.08 | 11.50 | 11.99 | 8.03 | qfq | 118,040,181 | 1,394,397,007 | 2.04% |
| 2025-01-20 | 11.40 | 11.91 | 11.39 | 11.75 | 7.87 | qfq | 105,298,649 | 1,236,090,320 | 3.89% |
| 2025-01-17 | 11.39 | 11.54 | 11.10 | 11.31 | 7.58 | qfq | 68,341,732 | 773,499,951 | -1.74% |
| 2025-01-16 | 11.49 | 11.96 | 11.36 | 11.51 | 7.71 | qfq | 82,573,296 | 959,690,254 | 0.09% |
| 2025-01-15 | 11.51 | 12.07 | 11.12 | 11.50 | 7.70 | qfq | 137,021,301 | 1,579,099,786 | -0.43% |
| 2025-01-14 | 11.10 | 11.60 | 10.95 | 11.55 | 7.74 | qfq | 109,999,316 | 1,247,547,334 | 4.52% |
| 2025-01-13 | 11.03 | 11.35 | 10.86 | 11.05 | 7.40 | qfq | 105,093,657 | 1,160,160,259 | -3.41% |
| 2025-01-10 | 12.31 | 12.45 | 11.44 | 11.44 | 7.66 | qfq | 169,553,688 | 2,017,683,954 | -9.99% |
| 2025-01-09 | 12.02 | 13.63 | 12.02 | 12.71 | 8.51 | qfq | 225,463,728 | 2,908,727,002 | 1.84% |
| 2025-01-08 | 13.00 | 13.20 | 12.24 | 12.48 | 8.36 | qfq | 271,699,692 | 3,439,439,099 | -8.24% |
| 2025-01-07 | 12.00 | 13.60 | 11.90 | 13.60 | 9.11 | qfq | 266,053,175 | 3,462,676,921 | 10.03% |
| 2025-01-06 | 11.44 | 12.82 | 11.27 | 12.36 | 8.28 | qfq | 225,173,291 | 2,748,428,819 | 6.09% |
| 2025-01-03 | 11.80 | 12.35 | 11.18 | 11.65 | 7.80 | qfq | 249,097,110 | 2,934,382,712 | -0.94% |
| 2025-01-02 | 11.76 | 11.76 | 11.54 | 11.76 | 7.88 | qfq | 107,113,326 | 1,259,179,647 | 10.01% |
| 2024-12-31 | 11.08 | 11.15 | 10.62 | 10.69 | 7.16 | qfq | 67,411,660 | 728,621,999 | -3.61% |
| 2024-12-30 | 11.11 | 11.65 | 11.04 | 11.09 | 7.43 | qfq | 78,847,552 | 886,340,268 | 0.82% |
| 2024-12-27 | 11.26 | 11.88 | 10.98 | 11.00 | 7.37 | qfq | 119,869,757 | 1,355,396,287 | 0.55% |
| 2024-12-26 | 10.62 | 11.09 | 10.53 | 10.94 | 7.33 | qfq | 88,557,694 | 960,630,640 | 1.11% |
| 2024-12-25 | 10.57 | 11.09 | 10.40 | 10.82 | 7.25 | qfq | 82,682,779 | 890,673,221 | 2.56% |
| 2024-12-24 | 10.14 | 10.76 | 10.13 | 10.55 | 7.07 | qfq | 66,854,655 | 701,911,941 | 4.46% |
| 2024-12-23 | 10.27 | 10.41 | 10.05 | 10.10 | 6.76 | qfq | 33,973,045 | 347,715,035 | -1.46% |
| 2024-12-20 | 10.23 | 10.38 | 10.16 | 10.25 | 6.87 | qfq | 31,172,746 | 320,164,055 | 0.39% |
| 2024-12-19 | 10.00 | 10.27 | 9.94 | 10.21 | 6.84 | qfq | 27,659,024 | 280,041,816 | 1.09% |
| 2024-12-18 | 10.10 | 10.18 | 10.04 | 10.10 | 6.76 | qfq | 27,474,800 | 277,885,327 | -0.10% |
| 2024-12-17 | 10.28 | 10.38 | 10.08 | 10.11 | 6.77 | qfq | 34,120,100 | 349,055,934 | -1.56% |
| 2024-12-16 | 10.45 | 10.51 | 10.22 | 10.27 | 6.88 | qfq | 40,159,905 | 415,123,846 | -2.28% |
| 2024-12-13 | 10.75 | 10.77 | 10.50 | 10.51 | 7.04 | qfq | 53,650,906 | 568,214,557 | -2.95% |
| 2024-12-12 | 11.00 | 11.02 | 10.66 | 10.83 | 7.25 | qfq | 68,262,142 | 737,922,911 | -1.81% |
| 2024-12-11 | 11.08 | 11.20 | 10.97 | 11.03 | 7.39 | qfq | 46,693,452 | 516,826,107 | -0.45% |
| 2024-12-10 | 11.40 | 11.42 | 11.04 | 11.08 | 7.42 | qfq | 71,381,154 | 802,299,350 | 0.00% |
| 2024-12-09 | 11.22 | 11.39 | 10.93 | 11.08 | 7.42 | qfq | 66,410,026 | 738,272,074 | -1.69% |
| 2024-12-06 | 11.28 | 11.39 | 11.10 | 11.27 | 7.55 | qfq | 65,673,477 | 738,788,111 | -0.53% |
| 2024-12-05 | 10.90 | 11.51 | 10.85 | 11.33 | 7.59 | qfq | 80,275,412 | 902,987,677 | 3.56% |
| 2024-12-04 | 11.23 | 11.41 | 10.88 | 10.94 | 7.33 | qfq | 64,501,566 | 714,365,946 | -3.36% |
| 2024-12-03 | 11.35 | 11.44 | 10.96 | 11.32 | 7.58 | qfq | 88,947,975 | 995,931,621 | 0.35% |
| 2024-12-02 | 10.69 | 11.53 | 10.60 | 11.28 | 7.56 | qfq | 124,594,261 | 1,375,878,617 | 4.74% |
| 2024-11-29 | 10.50 | 10.95 | 10.36 | 10.77 | 7.21 | qfq | 95,031,758 | 1,014,309,359 | 2.18% |
| 2024-11-28 | 10.92 | 10.98 | 10.51 | 10.54 | 7.06 | qfq | 93,685,837 | 1,000,245,681 | -3.39% |
| 2024-11-27 | 10.40 | 10.92 | 10.26 | 10.91 | 7.31 | qfq | 124,495,457 | 1,313,280,951 | 1.21% |
| 2024-11-26 | 11.93 | 11.94 | 10.78 | 10.78 | 7.22 | qfq | 177,076,739 | 1,952,597,505 | -10.02% |
| 2024-11-25 | 12.67 | 12.69 | 11.80 | 11.98 | 8.02 | qfq | 236,930,986 | 2,877,104,612 | -6.77% |
| 2024-11-22 | 12.38 | 13.08 | 12.26 | 12.85 | 8.61 | qfq | 312,745,121 | 4,033,244,051 | 8.07% |
| 2024-11-21 | 11.20 | 11.89 | 11.10 | 11.89 | 7.96 | qfq | 147,228,686 | 1,722,498,108 | 9.99% |
| 2024-11-20 | 10.50 | 10.92 | 10.45 | 10.81 | 7.24 | qfq | 137,837,414 | 1,472,524,383 | 0.84% |
| 2024-11-19 | 9.89 | 10.96 | 9.79 | 10.72 | 7.18 | qfq | 138,224,740 | 1,423,305,873 | 7.63% |
| 2024-11-18 | 10.44 | 10.44 | 9.75 | 9.96 | 6.67 | qfq | 132,242,904 | 1,328,085,844 | -4.69% |
| 2024-11-15 | 9.78 | 10.79 | 9.67 | 10.45 | 7.00 | qfq | 183,505,438 | 1,933,349,725 | 6.52% |
| 2024-11-14 | 9.99 | 10.13 | 9.77 | 9.81 | 6.57 | qfq | 39,023,579 | 385,627,935 | -1.31% |
| 2024-11-13 | 9.90 | 10.25 | 9.68 | 9.94 | 6.66 | qfq | 46,791,700 | 464,220,071 | 0.71% |
| 2024-11-12 | 10.00 | 10.24 | 9.78 | 9.87 | 6.61 | qfq | 59,914,820 | 598,780,449 | -0.40% |
| 2024-11-11 | 9.47 | 9.94 | 9.37 | 9.91 | 6.64 | qfq | 59,779,001 | 583,805,700 | 4.54% |
| 2024-11-08 | 9.60 | 9.75 | 9.42 | 9.48 | 6.35 | qfq | 45,617,024 | 437,376,180 | 0.00% |
| 2024-11-07 | 9.29 | 9.49 | 9.25 | 9.48 | 6.35 | qfq | 28,908,810 | 272,053,509 | 1.39% |
| 2024-11-06 | 9.38 | 9.57 | 9.30 | 9.35 | 6.26 | qfq | 35,987,104 | 339,892,881 | 0.21% |
| 2024-11-05 | 9.19 | 9.36 | 9.13 | 9.33 | 6.25 | qfq | 34,375,729 | 319,468,473 | 2.08% |
| 2024-11-04 | 9.03 | 9.25 | 9.03 | 9.14 | 6.12 | qfq | 19,151,566 | 174,924,561 | 1.33% |
| 2024-11-01 | 9.28 | 9.35 | 8.94 | 9.02 | 6.04 | qfq | 34,487,980 | 313,641,627 | -2.91% |
| 2024-10-31 | 9.18 | 9.34 | 9.14 | 9.29 | 6.22 | qfq | 31,069,858 | 287,839,853 | 1.31% |
| 2024-10-30 | 9.20 | 9.35 | 9.08 | 9.17 | 6.14 | qfq | 29,861,600 | 274,767,251 | -1.40% |
| 2024-10-29 | 9.53 | 9.78 | 9.28 | 9.30 | 6.23 | qfq | 57,796,364 | 548,169,277 | -0.21% |
| 2024-10-28 | 9.26 | 9.33 | 9.16 | 9.32 | 6.24 | qfq | 33,311,954 | 308,555,561 | 0.65% |
| 2024-10-25 | 9.01 | 9.38 | 9.00 | 9.26 | 6.20 | qfq | 44,847,790 | 412,907,410 | 3.81% |
| 2024-10-24 | 8.96 | 8.98 | 8.84 | 8.92 | 5.97 | qfq | 19,600,520 | 174,237,499 | -0.45% |
| 2024-10-23 | 8.98 | 9.14 | 8.87 | 8.96 | 6.00 | qfq | 32,385,905 | 291,007,863 | 0.34% |
| 2024-10-22 | 8.75 | 8.95 | 8.68 | 8.93 | 5.98 | qfq | 32,696,897 | 289,612,938 | 1.71% |
| 2024-10-21 | 8.79 | 8.95 | 8.65 | 8.78 | 5.88 | qfq | 34,012,100 | 298,453,729 | 2.09% |
| 2024-10-18 | 8.30 | 8.78 | 8.27 | 8.60 | 5.76 | qfq | 35,990,821 | 307,232,155 | 3.61% |
| 2024-10-17 | 8.42 | 8.52 | 8.30 | 8.30 | 5.56 | qfq | 19,911,728 | 166,971,955 | -0.84% |
| 2024-10-16 | 8.28 | 8.47 | 8.25 | 8.37 | 5.61 | qfq | 20,401,755 | 170,282,797 | -0.36% |
| 2024-10-15 | 8.58 | 8.64 | 8.38 | 8.40 | 5.63 | qfq | 24,190,309 | 205,856,180 | -2.10% |
| 2024-10-14 | 8.53 | 8.66 | 8.27 | 8.58 | 5.75 | qfq | 35,169,462 | 298,508,343 | 0.82% |
| 2024-10-11 | 8.95 | 8.97 | 8.38 | 8.51 | 5.70 | qfq | 34,193,573 | 293,743,366 | -4.06% |
| 2024-10-10 | 8.93 | 9.25 | 8.82 | 8.87 | 5.94 | qfq | 42,137,740 | 380,346,071 | -0.67% |
| 2024-10-09 | 9.78 | 9.81 | 8.92 | 8.93 | 5.98 | qfq | 70,149,900 | 657,531,247 | -8.97% |
| 2024-10-08 | 9.81 | 9.81 | 9.14 | 9.81 | 6.57 | qfq | 85,409,219 | 822,436,305 | 9.98% |
| 2024-09-30 | 8.50 | 8.92 | 8.49 | 8.92 | 5.97 | qfq | 68,293,017 | 599,586,217 | 9.99% |
| 2024-09-27 | 7.65 | 8.28 | 7.64 | 8.11 | 5.43 | qfq | 44,087,196 | 353,224,059 | 7.28% |
| 2024-09-26 | 7.38 | 7.57 | 7.33 | 7.56 | 5.06 | qfq | 19,556,700 | 145,504,368 | 2.58% |
| 2024-09-25 | 7.33 | 7.56 | 7.33 | 7.37 | 4.94 | qfq | 24,351,310 | 181,837,531 | 1.38% |
| 2024-09-24 | 7.02 | 7.27 | 7.01 | 7.27 | 4.87 | qfq | 21,291,600 | 152,673,824 | 3.71% |
| 2024-09-23 | 7.01 | 7.08 | 6.96 | 7.01 | 4.70 | qfq | 8,351,600 | 58,577,819 | -0.28% |
| 2024-09-20 | 7.16 | 7.16 | 7.00 | 7.03 | 4.71 | qfq | 9,279,300 | 65,352,985 | -1.40% |
| 2024-09-19 | 7.07 | 7.23 | 6.99 | 7.13 | 4.78 | qfq | 10,891,586 | 77,592,864 | 1.42% |
| 2024-09-18 | 7.04 | 7.09 | 6.91 | 7.03 | 4.71 | qfq | 8,731,425 | 60,959,137 | -0.14% |
| 2024-09-13 | 7.25 | 7.27 | 7.04 | 7.04 | 4.72 | qfq | 12,058,706 | 85,725,242 | -2.63% |
| 2024-09-12 | 7.30 | 7.34 | 7.20 | 7.23 | 4.84 | qfq | 12,704,311 | 92,177,671 | -0.82% |
| 2024-09-11 | 7.16 | 7.31 | 7.14 | 7.29 | 4.88 | qfq | 13,836,206 | 100,538,676 | 1.39% |
| 2024-09-10 | 7.22 | 7.27 | 7.03 | 7.19 | 4.82 | qfq | 12,415,905 | 88,499,535 | -0.28% |
| 2024-09-09 | 7.17 | 7.26 | 7.15 | 7.21 | 4.83 | qfq | 10,979,497 | 79,051,333 | -0.14% |
| 2024-09-06 | 7.39 | 7.39 | 7.22 | 7.22 | 4.84 | qfq | 13,460,441 | 97,940,958 | -2.17% |
| 2024-09-05 | 7.45 | 7.52 | 7.33 | 7.38 | 4.94 | qfq | 18,724,718 | 138,502,735 | -0.81% |
| 2024-09-04 | 7.35 | 7.55 | 7.33 | 7.44 | 4.98 | qfq | 21,474,101 | 160,267,352 | 0.81% |
| 2024-09-03 | 7.29 | 7.44 | 7.28 | 7.38 | 4.94 | qfq | 14,609,550 | 107,709,278 | 1.37% |
| 2024-09-02 | 7.50 | 7.55 | 7.27 | 7.28 | 4.88 | qfq | 20,691,000 | 153,011,815 | -2.80% |
| 2024-08-30 | 7.28 | 7.59 | 7.28 | 7.49 | 5.02 | qfq | 21,235,049 | 158,851,273 | 2.74% |
| 2024-08-29 | 7.27 | 7.40 | 7.26 | 7.29 | 4.88 | qfq | 18,803,700 | 137,776,704 | -0.41% |
| 2024-08-28 | 7.33 | 7.41 | 7.26 | 7.32 | 4.90 | qfq | 9,569,300 | 70,143,615 | -0.41% |
| 2024-08-27 | 7.50 | 7.50 | 7.28 | 7.35 | 4.92 | qfq | 12,935,601 | 95,155,233 | -2.39% |
| 2024-08-26 | 7.48 | 7.70 | 7.47 | 7.53 | 5.04 | qfq | 13,797,254 | 104,365,212 | 0.67% |
| 2024-08-23 | 7.52 | 7.54 | 7.41 | 7.48 | 5.01 | qfq | 9,966,497 | 74,379,017 | -0.93% |
| 2024-08-22 | 7.69 | 7.74 | 7.52 | 7.55 | 5.06 | qfq | 11,212,685 | 85,123,115 | -1.82% |
| 2024-08-21 | 7.71 | 7.79 | 7.67 | 7.69 | 5.15 | qfq | 8,857,800 | 68,335,186 | -0.39% |
| 2024-08-20 | 7.85 | 7.90 | 7.69 | 7.72 | 5.17 | qfq | 9,938,761 | 77,112,954 | -1.53% |
| 2024-08-19 | 7.90 | 8.00 | 7.83 | 7.84 | 5.25 | qfq | 9,227,756 | 72,893,226 | -1.01% |
| 2024-08-16 | 8.01 | 8.04 | 7.92 | 7.92 | 5.30 | qfq | 8,272,150 | 65,984,442 | -1.12% |
| 2024-08-15 | 7.95 | 8.14 | 7.86 | 8.01 | 5.36 | qfq | 13,027,745 | 104,293,903 | 0.00% |
| 2024-08-14 | 8.10 | 8.17 | 8.00 | 8.01 | 5.36 | qfq | 8,566,101 | 68,929,687 | -1.48% |
| 2024-08-13 | 7.97 | 8.14 | 7.97 | 8.13 | 5.45 | qfq | 10,693,120 | 86,311,629 | 1.88% |
| 2024-08-12 | 8.09 | 8.13 | 7.93 | 7.98 | 5.34 | qfq | 10,721,700 | 85,811,801 | -1.36% |
| 2024-08-09 | 8.19 | 8.28 | 8.08 | 8.09 | 5.42 | qfq | 11,737,940 | 95,561,841 | -0.86% |
| 2024-08-08 | 8.12 | 8.22 | 8.06 | 8.16 | 5.47 | qfq | 11,751,884 | 95,707,312 | 0.37% |
| 2024-08-07 | 8.22 | 8.22 | 8.09 | 8.13 | 5.45 | qfq | 13,022,761 | 106,222,302 | -0.73% |
| 2024-08-06 | 8.17 | 8.30 | 8.06 | 8.19 | 5.49 | qfq | 18,190,093 | 148,755,039 | 0.86% |
| 2024-08-05 | 8.33 | 8.43 | 8.10 | 8.12 | 5.44 | qfq | 22,162,300 | 182,970,656 | -3.10% |
| 2024-08-02 | 8.43 | 8.60 | 8.36 | 8.38 | 5.61 | qfq | 19,981,733 | 169,123,079 | -1.76% |
| 2024-08-01 | 8.53 | 8.68 | 8.51 | 8.53 | 5.71 | qfq | 27,463,294 | 235,546,326 | 0.12% |
| 2024-07-31 | 8.25 | 8.56 | 8.15 | 8.52 | 5.71 | qfq | 33,138,945 | 279,159,801 | 3.40% |
| 2024-07-30 | 8.14 | 8.26 | 8.12 | 8.24 | 5.52 | qfq | 15,643,720 | 128,410,867 | 0.49% |
| 2024-07-29 | 8.23 | 8.29 | 8.08 | 8.20 | 5.49 | qfq | 21,145,300 | 173,351,812 | -0.12% |
| 2024-07-26 | 8.14 | 8.29 | 8.11 | 8.21 | 5.50 | qfq | 22,756,920 | 187,075,909 | 1.11% |
| 2024-07-25 | 8.09 | 8.27 | 8.00 | 8.12 | 5.44 | qfq | 29,908,787 | 243,250,304 | -0.25% |
| 2024-07-24 | 8.08 | 8.34 | 8.06 | 8.14 | 5.45 | qfq | 36,914,493 | 302,944,894 | 0.99% |
| 2024-07-23 | 8.11 | 8.30 | 7.97 | 8.06 | 5.40 | qfq | 47,211,285 | 383,891,022 | 1.64% |
| 2024-07-22 | 8.05 | 8.12 | 7.88 | 7.93 | 5.31 | qfq | 17,170,520 | 137,094,909 | -1.37% |
| 2024-07-19 | 8.00 | 8.09 | 7.92 | 8.04 | 5.38 | qfq | 13,747,500 | 110,157,094 | 0.63% |
| 2024-07-18 | 8.02 | 8.07 | 7.87 | 7.99 | 5.35 | qfq | 15,751,090 | 125,621,385 | -0.87% |
| 2024-07-17 | 8.10 | 8.18 | 8.06 | 8.06 | 5.40 | qfq | 16,121,600 | 130,753,370 | -1.10% |
| 2024-07-16 | 7.99 | 8.21 | 7.92 | 8.15 | 5.46 | qfq | 21,909,100 | 177,571,400 | 1.88% |
| 2024-07-15 | 7.91 | 8.05 | 7.89 | 8.00 | 5.36 | qfq | 14,504,500 | 115,567,433 | 0.25% |
| 2024-07-12 | 7.90 | 8.04 | 7.82 | 7.98 | 5.34 | qfq | 22,239,540 | 176,976,439 | 1.01% |
| 2024-07-11 | 7.69 | 7.97 | 7.68 | 7.90 | 5.29 | qfq | 32,376,189 | 254,202,546 | 5.47% |
| 2024-07-10 | 7.44 | 7.64 | 7.42 | 7.49 | 5.02 | qfq | 14,782,083 | 111,231,038 | 0.67% |
| 2024-07-09 | 7.14 | 7.48 | 7.11 | 7.44 | 4.98 | qfq | 16,529,134 | 120,805,995 | 3.77% |
| 2024-07-08 | 7.43 | 7.43 | 7.11 | 7.17 | 4.80 | qfq | 16,501,700 | 119,151,314 | -3.37% |
| 2024-07-05 | 7.42 | 7.57 | 7.35 | 7.42 | 4.97 | qfq | 12,984,600 | 96,344,873 | -0.93% |
| 2024-07-04 | 7.61 | 7.69 | 7.48 | 7.49 | 5.02 | qfq | 12,193,445 | 92,335,688 | -1.58% |
| 2024-07-03 | 7.59 | 7.73 | 7.50 | 7.61 | 5.10 | qfq | 11,435,592 | 87,263,437 | 0.26% |
| 2024-07-02 | 7.62 | 7.69 | 7.53 | 7.59 | 5.08 | qfq | 10,320,532 | 78,516,958 | -0.39% |
| 2024-07-01 | 7.72 | 7.74 | 7.49 | 7.62 | 5.10 | qfq | 18,937,127 | 143,534,271 | -1.68% |
| 2024-06-28 | 7.53 | 7.98 | 7.49 | 7.75 | 5.19 | qfq | 21,749,756 | 169,582,588 | 2.38% |
| 2024-06-27 | 7.69 | 7.79 | 7.54 | 7.57 | 5.07 | qfq | 14,256,551 | 109,424,509 | -2.07% |
| 2024-06-26 | 7.26 | 7.75 | 7.22 | 7.73 | 5.18 | qfq | 22,551,551 | 169,454,160 | 5.89% |
| 2024-06-25 | 7.29 | 7.45 | 7.25 | 7.30 | 4.89 | qfq | 11,460,176 | 84,095,997 | 0.00% |
| 2024-06-24 | 7.51 | 7.59 | 7.22 | 7.30 | 4.89 | qfq | 17,693,070 | 130,028,390 | -4.07% |
| 2024-06-21 | 7.69 | 7.73 | 7.59 | 7.61 | 5.10 | qfq | 10,317,629 | 78,817,040 | -1.30% |
| 2024-06-20 | 8.00 | 8.03 | 7.70 | 7.71 | 5.16 | qfq | 14,070,400 | 110,116,430 | -3.62% |
| 2024-06-19 | 8.04 | 8.07 | 7.99 | 8.00 | 5.36 | qfq | 10,719,288 | 85,994,711 | -0.74% |
| 2024-06-18 | 7.98 | 8.08 | 7.92 | 8.06 | 5.40 | qfq | 13,276,400 | 106,621,499 | 1.51% |
| 2024-06-17 | 7.82 | 8.01 | 7.74 | 7.94 | 5.32 | qfq | 17,696,520 | 140,154,672 | 1.53% |
| 2024-06-14 | 7.84 | 7.87 | 7.75 | 7.82 | 5.24 | qfq | 11,628,900 | 90,810,935 | -0.76% |
| 2024-06-13 | 7.89 | 7.96 | 7.78 | 7.88 | 5.28 | qfq | 13,614,902 | 107,096,327 | -0.25% |
| 2024-06-12 | 7.90 | 7.96 | 7.87 | 7.90 | 5.29 | qfq | 10,869,139 | 86,118,337 | -0.38% |
| 2024-06-11 | 7.82 | 7.94 | 7.68 | 7.93 | 5.31 | qfq | 15,134,148 | 118,714,726 | 1.54% |
| 2024-06-07 | 7.78 | 7.92 | 7.73 | 7.81 | 5.23 | qfq | 16,907,119 | 132,181,156 | 1.03% |
| 2024-06-06 | 8.19 | 8.23 | 7.71 | 7.73 | 5.17 | qfq | 36,787,072 | 290,030,962 | -6.19% |
| 2024-06-05 | 8.27 | 8.40 | 8.17 | 8.24 | 5.51 | qfq | 33,049,956 | 273,126,148 | -2.14% |
| 2024-06-04 | 8.05 | 8.70 | 8.02 | 8.42 | 5.63 | qfq | 61,964,140 | 519,551,176 | 5.12% |
| 2024-06-03 | 8.11 | 8.13 | 7.96 | 8.01 | 5.35 | qfq | 14,362,800 | 115,369,424 | -0.50% |
| 2024-05-31 | 7.98 | 8.09 | 7.97 | 8.05 | 5.38 | qfq | 8,928,700 | 71,892,770 | 0.75% |
| 2024-05-30 | 8.06 | 8.09 | 7.99 | 7.99 | 5.34 | qfq | 8,563,167 | 68,736,988 | -0.62% |
| 2024-05-29 | 7.96 | 8.12 | 7.94 | 8.04 | 5.37 | qfq | 12,097,200 | 97,269,720 | 1.26% |
| 2024-05-28 | 7.93 | 8.07 | 7.90 | 7.94 | 5.31 | qfq | 9,607,474 | 76,640,218 | -0.63% |
| 2024-05-27 | 7.92 | 8.00 | 7.81 | 7.99 | 5.34 | qfq | 10,873,600 | 85,775,273 | 1.40% |
| 2024-05-24 | 8.00 | 8.07 | 7.88 | 7.88 | 5.27 | qfq | 12,414,800 | 98,764,396 | -1.87% |
| 2024-05-23 | 8.25 | 8.26 | 8.01 | 8.03 | 5.37 | qfq | 15,282,425 | 123,655,797 | -2.67% |
| 2024-05-22 | 8.12 | 8.28 | 8.08 | 8.25 | 5.51 | qfq | 19,150,484 | 156,994,739 | 2.10% |
| 2024-05-21 | 8.18 | 8.24 | 8.06 | 8.08 | 5.40 | qfq | 15,259,900 | 123,799,467 | -1.34% |
| 2024-05-20 | 8.36 | 8.37 | 8.16 | 8.19 | 5.47 | qfq | 23,366,666 | 192,641,928 | -1.92% |
| 2024-05-17 | 8.15 | 8.35 | 8.07 | 8.35 | 5.58 | qfq | 21,957,400 | 180,194,796 | 2.58% |
| 2024-05-16 | 8.22 | 8.27 | 8.12 | 8.14 | 5.44 | qfq | 13,247,300 | 108,589,351 | -0.37% |
| 2024-05-15 | 8.26 | 8.32 | 8.15 | 8.17 | 5.46 | qfq | 14,513,164 | 118,995,937 | -1.33% |
| 2024-05-14 | 8.34 | 8.43 | 8.27 | 8.28 | 5.53 | qfq | 11,962,674 | 99,615,761 | 0.00% |
| 2024-05-13 | 8.40 | 8.41 | 8.21 | 8.28 | 5.53 | qfq | 20,959,210 | 173,480,942 | -2.24% |
| 2024-05-10 | 8.65 | 8.70 | 8.41 | 8.47 | 5.66 | qfq | 26,598,500 | 226,461,821 | -2.64% |
| 2024-05-09 | 8.74 | 8.96 | 8.66 | 8.70 | 5.82 | qfq | 40,292,002 | 353,180,333 | 2.35% |
| 2024-05-08 | 8.70 | 8.75 | 8.50 | 8.50 | 5.68 | qfq | 16,117,200 | 138,630,921 | -2.52% |
| 2024-05-07 | 8.72 | 8.85 | 8.65 | 8.72 | 5.83 | qfq | 19,588,016 | 171,006,319 | 0.23% |
| 2024-05-06 | 8.57 | 8.73 | 8.57 | 8.70 | 5.82 | qfq | 24,430,055 | 211,940,774 | 3.45% |
| 2024-04-30 | 8.47 | 8.50 | 8.32 | 8.41 | 5.62 | qfq | 16,883,300 | 141,843,552 | -0.94% |
| 2024-04-29 | 8.09 | 8.52 | 8.09 | 8.49 | 5.68 | qfq | 30,824,899 | 258,416,203 | 5.20% |
| 2024-04-26 | 8.05 | 8.13 | 7.98 | 8.07 | 5.39 | qfq | 22,429,365 | 180,825,428 | 0.25% |
| 2024-04-25 | 7.96 | 8.16 | 7.91 | 8.05 | 5.38 | qfq | 15,080,765 | 121,842,401 | 0.75% |
| 2024-04-24 | 7.88 | 8.00 | 7.80 | 7.99 | 5.34 | qfq | 14,728,768 | 116,770,644 | 0.63% |
| 2024-04-23 | 8.04 | 8.15 | 7.87 | 7.94 | 5.31 | qfq | 17,222,370 | 137,451,699 | -1.24% |
| 2024-04-22 | 8.00 | 8.26 | 7.84 | 8.04 | 5.37 | qfq | 24,321,577 | 195,666,973 | -0.62% |
| 2024-04-19 | 8.00 | 8.15 | 7.93 | 8.09 | 5.41 | qfq | 15,908,359 | 127,677,975 | 0.12% |
| 2024-04-18 | 8.10 | 8.24 | 7.88 | 8.08 | 5.40 | qfq | 19,102,544 | 154,847,266 | 0.12% |
| 2024-04-17 | 7.51 | 8.08 | 7.51 | 8.07 | 5.39 | qfq | 24,329,835 | 192,308,673 | 9.50% |
| 2024-04-16 | 8.03 | 8.03 | 7.33 | 7.37 | 4.93 | qfq | 26,247,044 | 198,452,216 | -7.99% |
| 2024-04-15 | 8.16 | 8.42 | 7.90 | 8.01 | 5.35 | qfq | 19,315,963 | 156,465,420 | -1.84% |
| 2024-04-12 | 8.38 | 8.44 | 8.13 | 8.16 | 5.45 | qfq | 12,959,602 | 106,801,119 | -3.09% |
| 2024-04-11 | 8.32 | 8.53 | 8.25 | 8.42 | 5.63 | qfq | 12,958,054 | 108,877,397 | -0.36% |
| 2024-04-10 | 8.64 | 8.64 | 8.36 | 8.45 | 5.65 | qfq | 18,021,590 | 152,289,660 | -2.99% |
| 2024-04-09 | 8.41 | 8.71 | 8.41 | 8.71 | 5.82 | qfq | 27,243,580 | 234,246,176 | 3.32% |
| 2024-04-08 | 8.62 | 8.81 | 8.40 | 8.43 | 5.64 | qfq | 27,920,758 | 239,766,782 | -2.99% |
| 2024-04-03 | 8.77 | 8.94 | 8.63 | 8.69 | 5.81 | qfq | 26,896,565 | 235,880,001 | -1.36% |
| 2024-04-02 | 8.73 | 8.86 | 8.65 | 8.81 | 5.89 | qfq | 24,288,087 | 212,954,296 | 0.34% |
| 2024-04-01 | 8.50 | 8.86 | 8.50 | 8.78 | 5.87 | qfq | 34,323,803 | 300,706,123 | 4.28% |
| 2024-03-29 | 8.16 | 8.52 | 8.12 | 8.42 | 5.63 | qfq | 26,283,799 | 220,342,956 | 3.19% |
| 2024-03-28 | 7.78 | 8.43 | 7.77 | 8.16 | 5.45 | qfq | 28,606,138 | 232,990,130 | 4.08% |
| 2024-03-27 | 8.22 | 8.27 | 7.82 | 7.84 | 5.24 | qfq | 23,433,148 | 187,563,465 | -4.97% |
| 2024-03-26 | 8.27 | 8.47 | 8.02 | 8.25 | 5.51 | qfq | 39,354,860 | 323,392,024 | -1.79% |
| 2024-03-25 | 8.48 | 8.76 | 8.40 | 8.40 | 5.62 | qfq | 26,547,182 | 227,867,616 | -1.87% |
| 2024-03-22 | 8.68 | 8.77 | 8.52 | 8.56 | 5.72 | qfq | 25,943,571 | 223,389,129 | -2.28% |
| 2024-03-21 | 8.92 | 9.00 | 8.66 | 8.76 | 5.86 | qfq | 50,601,176 | 444,410,086 | -3.31% |
| 2024-03-20 | 8.44 | 9.27 | 8.44 | 9.06 | 6.06 | qfq | 89,977,741 | 808,161,134 | 7.47% |
| 2024-03-19 | 8.68 | 8.80 | 8.41 | 8.43 | 5.64 | qfq | 25,732,637 | 219,374,354 | -1.29% |
| 2024-03-18 | 8.27 | 8.54 | 8.26 | 8.54 | 5.71 | qfq | 30,056,460 | 253,668,273 | 3.26% |
| 2024-03-15 | 8.15 | 8.28 | 8.08 | 8.27 | 5.53 | qfq | 22,919,365 | 187,586,535 | 0.49% |
| 2024-03-14 | 8.44 | 8.51 | 8.13 | 8.23 | 5.50 | qfq | 32,962,972 | 274,160,937 | -2.60% |
| 2024-03-13 | 8.75 | 8.80 | 8.41 | 8.45 | 5.65 | qfq | 64,488,101 | 549,137,297 | -5.16% |
| 2024-03-12 | 8.10 | 8.91 | 8.03 | 8.91 | 5.96 | qfq | 55,540,235 | 474,821,999 | 10.00% |
| 2024-03-11 | 7.70 | 8.18 | 7.70 | 8.10 | 5.41 | qfq | 34,716,104 | 276,877,381 | 6.30% |
| 2024-03-08 | 7.59 | 7.67 | 7.51 | 7.62 | 5.09 | qfq | 9,070,914 | 68,831,574 | 0.26% |
| 2024-03-07 | 7.73 | 7.81 | 7.60 | 7.60 | 5.08 | qfq | 10,495,886 | 80,932,887 | -1.68% |
| 2024-03-06 | 7.70 | 7.90 | 7.59 | 7.73 | 5.17 | qfq | 13,454,070 | 103,846,793 | 0.00% |
| 2024-03-05 | 7.81 | 7.92 | 7.65 | 7.73 | 5.17 | qfq | 16,589,398 | 129,003,757 | -2.15% |
| 2024-03-04 | 7.97 | 8.14 | 7.81 | 7.90 | 5.28 | qfq | 16,611,486 | 131,736,925 | -1.25% |
| 2024-03-01 | 7.75 | 8.10 | 7.70 | 8.00 | 5.35 | qfq | 26,284,000 | 208,743,572 | 3.23% |
| 2024-02-29 | 7.43 | 7.76 | 7.33 | 7.75 | 5.18 | qfq | 19,424,053 | 148,603,044 | 4.31% |
| 2024-02-28 | 7.78 | 8.04 | 7.40 | 7.43 | 4.97 | qfq | 28,157,346 | 218,395,439 | -4.13% |
| 2024-02-27 | 7.52 | 7.75 | 7.47 | 7.75 | 5.18 | qfq | 14,836,430 | 113,018,210 | 3.06% |
| 2024-02-26 | 7.50 | 7.66 | 7.42 | 7.52 | 5.03 | qfq | 18,396,930 | 138,486,175 | 0.53% |
| 2024-02-23 | 7.22 | 7.50 | 7.16 | 7.48 | 5.00 | qfq | 27,303,350 | 201,801,368 | 3.60% |
| 2024-02-22 | 6.94 | 7.31 | 6.88 | 7.22 | 4.83 | qfq | 23,924,487 | 170,365,974 | 4.03% |
| 2024-02-21 | 6.72 | 7.19 | 6.65 | 6.94 | 4.64 | qfq | 26,037,498 | 181,728,181 | 2.66% |
| 2024-02-20 | 6.66 | 6.79 | 6.57 | 6.76 | 4.52 | qfq | 15,298,581 | 102,546,959 | 0.75% |
| 2024-02-19 | 6.81 | 6.88 | 6.59 | 6.71 | 4.49 | qfq | 24,943,431 | 167,780,451 | -1.61% |
| 2024-02-08 | 6.62 | 7.04 | 6.58 | 6.82 | 4.56 | qfq | 40,565,733 | 277,718,699 | 3.96% |
| 2024-02-07 | 5.98 | 6.56 | 5.98 | 6.56 | 4.39 | qfq | 18,313,875 | 117,218,390 | 10.07% |
| 2024-02-06 | 5.50 | 6.06 | 5.40 | 5.96 | 3.98 | qfq | 26,359,615 | 151,171,494 | 5.86% |
| 2024-02-05 | 6.22 | 6.23 | 5.60 | 5.63 | 3.76 | qfq | 29,848,411 | 172,458,919 | -9.49% |
| 2024-02-02 | 6.46 | 6.72 | 5.98 | 6.22 | 4.16 | qfq | 25,968,934 | 165,635,011 | -3.57% |
| 2024-02-01 | 6.67 | 6.69 | 6.45 | 6.45 | 4.31 | qfq | 17,613,566 | 115,305,754 | -2.86% |
| 2024-01-31 | 6.95 | 7.14 | 6.60 | 6.64 | 4.44 | qfq | 17,993,756 | 122,788,351 | -5.14% |
| 2024-01-30 | 7.22 | 7.28 | 6.97 | 7.00 | 4.68 | qfq | 11,991,850 | 85,649,598 | -3.45% |
| 2024-01-29 | 7.63 | 7.66 | 7.25 | 7.25 | 4.85 | qfq | 12,807,700 | 94,537,867 | -4.73% |
| 2024-01-26 | 7.70 | 7.79 | 7.58 | 7.61 | 5.09 | qfq | 12,395,182 | 95,231,016 | -1.93% |
| 2024-01-25 | 7.60 | 7.77 | 7.46 | 7.76 | 5.19 | qfq | 13,630,451 | 104,260,149 | 1.97% |
| 2024-01-24 | 7.70 | 7.75 | 7.33 | 7.61 | 5.09 | qfq | 12,092,768 | 91,053,656 | -0.26% |
| 2024-01-23 | 7.50 | 7.68 | 7.35 | 7.63 | 5.10 | qfq | 14,682,354 | 110,953,550 | 1.73% |
| 2024-01-22 | 7.93 | 7.98 | 7.42 | 7.50 | 5.01 | qfq | 17,877,082 | 137,745,078 | -5.66% |
| 2024-01-19 | 8.10 | 8.29 | 7.94 | 7.95 | 5.31 | qfq | 11,102,896 | 89,583,711 | -1.85% |
| 2024-01-18 | 8.10 | 8.19 | 7.86 | 8.10 | 5.41 | qfq | 15,488,379 | 124,184,031 | -0.74% |
| 2024-01-17 | 8.35 | 8.40 | 8.14 | 8.16 | 5.45 | qfq | 9,442,433 | 78,080,632 | -2.63% |
| 2024-01-16 | 8.31 | 8.45 | 8.25 | 8.38 | 5.60 | qfq | 10,685,392 | 89,079,931 | 0.48% |
| 2024-01-15 | 8.44 | 8.52 | 8.29 | 8.34 | 5.58 | qfq | 12,213,507 | 102,283,862 | -1.88% |
| 2024-01-12 | 8.39 | 8.59 | 8.30 | 8.50 | 5.68 | qfq | 19,397,700 | 165,051,228 | 0.95% |
| 2024-01-11 | 8.21 | 8.49 | 8.15 | 8.42 | 5.63 | qfq | 20,620,374 | 171,363,400 | 2.31% |
| 2024-01-10 | 8.05 | 8.29 | 7.93 | 8.23 | 5.50 | qfq | 19,313,179 | 158,070,113 | 1.98% |
| 2024-01-09 | 7.98 | 8.16 | 7.84 | 8.07 | 5.39 | qfq | 14,443,286 | 115,613,057 | 1.51% |
| 2024-01-08 | 8.23 | 8.33 | 7.94 | 7.95 | 5.31 | qfq | 15,788,600 | 127,432,063 | -3.64% |
| 2024-01-05 | 8.33 | 8.54 | 8.24 | 8.25 | 5.51 | qfq | 9,766,396 | 81,787,753 | -1.20% |
| 2024-01-04 | 8.43 | 8.45 | 8.31 | 8.35 | 5.58 | qfq | 7,539,300 | 63,082,089 | -1.18% |
| 2024-01-03 | 8.43 | 8.49 | 8.38 | 8.45 | 5.65 | qfq | 8,018,393 | 67,580,652 | -0.12% |
| 2024-01-02 | 8.57 | 8.58 | 8.43 | 8.46 | 5.66 | qfq | 9,484,536 | 80,482,705 | -0.70% |
| 2023-12-29 | 8.49 | 8.59 | 8.48 | 8.52 | 5.70 | qfq | 13,032,000 | 111,093,284 | 0.24% |
| 2023-12-28 | 8.05 | 8.58 | 7.99 | 8.50 | 5.68 | qfq | 23,797,328 | 199,263,272 | 5.59% |
| 2023-12-27 | 8.13 | 8.19 | 7.97 | 8.05 | 5.38 | qfq | 7,846,100 | 63,060,700 | -0.98% |
| 2023-12-26 | 8.25 | 8.30 | 8.11 | 8.13 | 5.43 | qfq | 6,167,272 | 50,403,277 | -1.69% |
| 2023-12-25 | 8.22 | 8.32 | 8.17 | 8.27 | 5.53 | qfq | 8,411,800 | 69,216,867 | 0.49% |
| 2023-12-22 | 8.17 | 8.37 | 8.06 | 8.23 | 5.50 | qfq | 13,903,678 | 114,255,007 | 0.61% |
| 2023-12-21 | 8.05 | 8.28 | 7.91 | 8.18 | 5.47 | qfq | 11,987,972 | 97,619,931 | 1.24% |
| 2023-12-20 | 8.27 | 8.29 | 8.07 | 8.08 | 5.40 | qfq | 9,406,241 | 76,678,690 | -2.06% |
| 2023-12-19 | 8.25 | 8.34 | 8.18 | 8.25 | 5.51 | qfq | 6,891,996 | 56,936,344 | -0.12% |
| 2023-12-18 | 8.39 | 8.43 | 8.23 | 8.26 | 5.52 | qfq | 9,671,080 | 80,383,610 | -2.25% |
| 2023-12-15 | 8.51 | 8.65 | 8.42 | 8.45 | 5.65 | qfq | 8,848,000 | 75,361,100 | -0.47% |
| 2023-12-14 | 8.58 | 8.70 | 8.48 | 8.49 | 5.68 | qfq | 5,984,000 | 51,336,553 | -0.35% |
| 2023-12-13 | 8.63 | 8.70 | 8.52 | 8.52 | 5.70 | qfq | 7,027,200 | 60,269,185 | -1.96% |
| 2023-12-12 | 8.62 | 8.73 | 8.60 | 8.69 | 5.81 | qfq | 9,146,900 | 79,287,471 | 0.46% |
| 2023-12-11 | 8.71 | 8.72 | 8.35 | 8.65 | 5.78 | qfq | 24,622,856 | 209,210,783 | -1.37% |
| 2023-12-08 | 8.89 | 8.93 | 8.74 | 8.77 | 5.86 | qfq | 9,746,106 | 85,572,450 | -0.45% |
| 2023-12-07 | 8.97 | 8.98 | 8.75 | 8.81 | 5.89 | qfq | 14,348,023 | 126,554,339 | -2.22% |
| 2023-12-06 | 8.81 | 9.15 | 8.71 | 9.01 | 6.02 | qfq | 18,428,771 | 166,640,725 | 2.39% |
| 2023-12-05 | 8.88 | 9.01 | 8.79 | 8.80 | 5.88 | qfq | 9,471,800 | 84,180,781 | -1.46% |
| 2023-12-04 | 9.03 | 9.06 | 8.90 | 8.93 | 5.97 | qfq | 9,668,720 | 86,596,218 | -1.22% |
| 2023-12-01 | 8.99 | 9.09 | 8.92 | 9.04 | 6.04 | qfq | 7,917,532 | 71,234,565 | 0.22% |
| 2023-11-30 | 9.12 | 9.17 | 8.98 | 9.02 | 6.03 | qfq | 7,744,891 | 70,135,925 | -1.31% |
| 2023-11-29 | 9.24 | 9.30 | 9.11 | 9.14 | 6.11 | qfq | 8,096,691 | 74,435,023 | -1.08% |
| 2023-11-28 | 9.13 | 9.47 | 9.04 | 9.24 | 6.18 | qfq | 14,955,799 | 138,333,885 | 1.65% |
| 2023-11-27 | 9.05 | 9.13 | 9.01 | 9.09 | 6.08 | qfq | 8,983,503 | 81,556,402 | 0.44% |
| 2023-11-24 | 9.21 | 9.23 | 9.04 | 9.05 | 6.05 | qfq | 8,796,692 | 79,972,206 | -1.74% |
| 2023-11-23 | 9.09 | 9.23 | 9.08 | 9.21 | 6.16 | qfq | 6,940,451 | 63,622,836 | 1.10% |
| 2023-11-22 | 9.30 | 9.34 | 9.11 | 9.11 | 6.09 | qfq | 12,634,999 | 116,224,650 | -2.46% |
| 2023-11-21 | 9.44 | 9.49 | 9.33 | 9.34 | 6.24 | qfq | 8,843,200 | 83,303,602 | -0.85% |
| 2023-11-20 | 9.43 | 9.47 | 9.25 | 9.42 | 6.30 | qfq | 11,306,628 | 105,843,073 | -0.11% |
| 2023-11-17 | 9.38 | 9.50 | 9.34 | 9.43 | 6.30 | qfq | 7,605,548 | 71,766,507 | 0.64% |
| 2023-11-16 | 9.57 | 9.59 | 9.36 | 9.37 | 6.26 | qfq | 10,764,900 | 101,689,671 | -2.09% |
| 2023-11-15 | 9.48 | 9.78 | 9.46 | 9.57 | 6.40 | qfq | 19,754,732 | 189,377,280 | 1.70% |
| 2023-11-14 | 9.40 | 9.49 | 9.36 | 9.41 | 6.29 | qfq | 7,951,101 | 74,807,623 | 0.11% |
| 2023-11-13 | 9.38 | 9.44 | 9.32 | 9.40 | 6.28 | qfq | 5,945,000 | 55,762,444 | 0.75% |
| 2023-11-10 | 9.37 | 9.40 | 9.28 | 9.33 | 6.24 | qfq | 7,755,814 | 72,364,187 | -0.53% |
| 2023-11-09 | 9.40 | 9.48 | 9.35 | 9.38 | 6.27 | qfq | 7,135,816 | 67,146,710 | -0.64% |
| 2023-11-08 | 9.43 | 9.49 | 9.36 | 9.44 | 6.31 | qfq | 8,367,292 | 78,933,094 | 0.11% |
| 2023-11-07 | 9.52 | 9.52 | 9.40 | 9.43 | 6.30 | qfq | 9,310,061 | 87,917,467 | -0.84% |
| 2023-11-06 | 9.31 | 9.56 | 9.30 | 9.51 | 6.36 | qfq | 16,555,386 | 156,975,909 | 2.70% |
| 2023-11-03 | 9.15 | 9.29 | 9.15 | 9.26 | 6.19 | qfq | 9,414,091 | 87,164,701 | 1.09% |
| 2023-11-02 | 9.26 | 9.38 | 9.13 | 9.16 | 6.12 | qfq | 8,366,916 | 77,189,181 | -1.29% |
| 2023-11-01 | 9.26 | 9.32 | 9.18 | 9.28 | 6.20 | qfq | 8,347,288 | 77,322,648 | 0.43% |
| 2023-10-31 | 9.27 | 9.31 | 9.14 | 9.24 | 6.18 | qfq | 12,104,216 | 111,467,707 | -0.43% |
| 2023-10-30 | 8.98 | 9.34 | 8.97 | 9.28 | 6.20 | qfq | 20,099,428 | 185,370,711 | 2.65% |
| 2023-10-27 | 8.67 | 9.09 | 8.62 | 9.04 | 6.04 | qfq | 24,110,516 | 215,286,276 | 3.67% |
| 2023-10-26 | 8.70 | 8.78 | 8.52 | 8.72 | 5.83 | qfq | 12,954,457 | 111,613,924 | -0.68% |
| 2023-10-25 | 8.85 | 8.98 | 8.76 | 8.78 | 5.87 | qfq | 9,770,100 | 86,452,343 | -0.45% |
| 2023-10-24 | 8.62 | 8.88 | 8.62 | 8.82 | 5.90 | qfq | 15,121,742 | 132,669,304 | 2.44% |
| 2023-10-23 | 8.97 | 8.97 | 8.56 | 8.61 | 5.76 | qfq | 12,341,306 | 107,457,399 | -3.91% |
| 2023-10-20 | 8.80 | 9.10 | 8.79 | 8.96 | 5.99 | qfq | 13,662,600 | 122,437,421 | 1.36% |
| 2023-10-19 | 8.91 | 9.04 | 8.83 | 8.84 | 5.91 | qfq | 11,094,400 | 98,730,643 | -1.56% |
| 2023-10-18 | 9.12 | 9.20 | 8.98 | 8.98 | 6.00 | qfq | 9,572,500 | 86,597,992 | -2.50% |
| 2023-10-17 | 9.15 | 9.39 | 9.11 | 9.21 | 6.16 | qfq | 11,097,305 | 102,657,967 | 0.66% |
| 2023-10-16 | 9.40 | 9.43 | 9.10 | 9.15 | 6.12 | qfq | 10,880,273 | 100,018,348 | -2.35% |
| 2023-10-13 | 9.44 | 9.48 | 9.32 | 9.37 | 6.26 | qfq | 12,964,913 | 121,759,068 | -1.68% |
| 2023-10-12 | 9.22 | 9.55 | 9.18 | 9.53 | 6.37 | qfq | 28,493,607 | 268,859,045 | 4.27% |
| 2023-10-11 | 9.26 | 9.28 | 9.12 | 9.14 | 6.11 | qfq | 8,338,200 | 76,650,690 | -0.33% |
| 2023-10-10 | 9.13 | 9.33 | 9.13 | 9.17 | 6.13 | qfq | 10,636,670 | 97,891,599 | 0.44% |
| 2023-10-09 | 9.10 | 9.18 | 9.01 | 9.13 | 6.10 | qfq | 7,685,800 | 69,958,884 | 0.44% |
| 2023-09-28 | 9.09 | 9.25 | 9.07 | 9.09 | 6.08 | qfq | 11,080,000 | 101,194,869 | 0.22% |
| 2023-09-27 | 8.82 | 9.22 | 8.80 | 9.07 | 6.06 | qfq | 18,418,626 | 166,974,953 | 2.83% |
| 2023-09-26 | 9.17 | 9.18 | 8.80 | 8.82 | 5.90 | qfq | 17,927,789 | 160,168,999 | -3.50% |
| 2023-09-25 | 9.38 | 9.41 | 9.12 | 9.14 | 6.11 | qfq | 11,638,729 | 107,268,508 | -2.56% |
| 2023-09-22 | 9.25 | 9.41 | 9.24 | 9.38 | 6.27 | qfq | 7,737,918 | 72,336,466 | 1.08% |
| 2023-09-21 | 9.33 | 9.39 | 9.27 | 9.28 | 6.20 | qfq | 5,300,757 | 49,387,775 | -0.43% |
| 2023-09-20 | 9.42 | 9.49 | 9.32 | 9.32 | 6.23 | qfq | 5,763,000 | 54,085,703 | -1.48% |
| 2023-09-19 | 9.60 | 9.60 | 9.42 | 9.46 | 6.32 | qfq | 6,083,077 | 57,619,495 | -1.56% |
| 2023-09-18 | 9.44 | 9.69 | 9.37 | 9.61 | 6.42 | qfq | 9,446,800 | 90,620,697 | 1.80% |
| 2023-09-15 | 9.56 | 9.57 | 9.40 | 9.44 | 6.31 | qfq | 6,482,656 | 61,335,556 | -0.42% |
| 2023-09-14 | 9.61 | 9.63 | 9.42 | 9.48 | 6.34 | qfq | 7,740,000 | 73,560,595 | -1.66% |
| 2023-09-13 | 9.78 | 9.80 | 9.56 | 9.64 | 6.44 | qfq | 8,879,600 | 85,795,325 | -1.83% |
| 2023-09-12 | 9.77 | 9.94 | 9.75 | 9.82 | 6.56 | qfq | 8,609,880 | 84,748,634 | 0.51% |
| 2023-09-11 | 9.68 | 9.82 | 9.62 | 9.77 | 6.53 | qfq | 6,999,711 | 68,215,309 | 0.93% |
| 2023-09-08 | 9.60 | 9.76 | 9.57 | 9.68 | 6.47 | qfq | 5,923,612 | 57,341,108 | 0.21% |
| 2023-09-07 | 9.92 | 9.93 | 9.65 | 9.66 | 6.46 | qfq | 10,480,194 | 102,029,867 | -2.52% |
| 2023-09-06 | 9.80 | 9.92 | 9.72 | 9.91 | 6.62 | qfq | 7,982,300 | 78,487,939 | 0.81% |
| 2023-09-05 | 9.82 | 9.92 | 9.78 | 9.83 | 6.57 | qfq | 7,833,860 | 77,055,266 | -0.41% |
| 2023-09-04 | 9.75 | 9.88 | 9.65 | 9.87 | 6.60 | qfq | 10,668,698 | 104,451,312 | 1.96% |
| 2023-09-01 | 9.65 | 9.72 | 9.61 | 9.68 | 6.47 | qfq | 5,162,700 | 49,914,688 | 0.31% |
| 2023-08-31 | 9.79 | 9.79 | 9.59 | 9.65 | 6.45 | qfq | 7,338,200 | 70,868,811 | -1.33% |
| 2023-08-30 | 9.75 | 9.86 | 9.72 | 9.78 | 6.54 | qfq | 9,950,898 | 97,458,629 | 0.20% |
| 2023-08-29 | 9.47 | 9.78 | 9.45 | 9.76 | 6.52 | qfq | 12,940,894 | 125,165,554 | 3.17% |
| 2023-08-28 | 10.17 | 10.17 | 9.36 | 9.46 | 6.32 | qfq | 13,546,756 | 131,271,796 | -0.11% |
| 2023-08-25 | 9.60 | 9.64 | 9.42 | 9.47 | 6.33 | qfq | 10,362,202 | 98,643,062 | -2.07% |
| 2023-08-24 | 9.78 | 9.87 | 9.61 | 9.67 | 6.46 | qfq | 12,863,246 | 124,852,857 | -1.12% |
| 2023-08-23 | 10.00 | 10.03 | 9.78 | 9.78 | 6.54 | qfq | 9,037,745 | 89,269,987 | -2.98% |
| 2023-08-22 | 10.11 | 10.19 | 9.88 | 10.08 | 6.74 | qfq | 11,772,394 | 117,789,188 | -0.30% |
| 2023-08-21 | 10.20 | 10.32 | 10.11 | 10.11 | 6.76 | qfq | 7,523,294 | 76,653,192 | -1.27% |
| 2023-08-18 | 10.45 | 10.55 | 10.24 | 10.24 | 6.85 | qfq | 8,893,800 | 92,200,099 | -2.75% |
| 2023-08-17 | 10.40 | 10.59 | 10.32 | 10.53 | 7.04 | qfq | 7,642,700 | 79,947,993 | 0.57% |
| 2023-08-16 | 10.57 | 10.69 | 10.45 | 10.47 | 7.00 | qfq | 7,807,502 | 82,358,333 | -1.69% |
| 2023-08-15 | 10.43 | 10.75 | 10.38 | 10.65 | 7.12 | qfq | 16,430,739 | 174,167,312 | 2.11% |
| 2023-08-14 | 10.36 | 10.47 | 10.26 | 10.43 | 6.97 | qfq | 9,816,387 | 101,861,496 | -1.04% |
| 2023-08-11 | 10.81 | 10.83 | 10.53 | 10.54 | 7.05 | qfq | 12,790,437 | 136,236,918 | -2.68% |
| 2023-08-10 | 10.90 | 11.08 | 10.76 | 10.83 | 7.24 | qfq | 16,370,104 | 177,843,344 | -1.55% |
| 2023-08-09 | 11.01 | 11.05 | 10.93 | 11.00 | 7.35 | qfq | 8,471,342 | 93,014,431 | -0.54% |
| 2023-08-08 | 11.29 | 11.29 | 10.95 | 11.06 | 7.39 | qfq | 18,691,228 | 206,851,038 | -2.04% |
| 2023-08-07 | 11.29 | 11.35 | 11.13 | 11.29 | 7.55 | qfq | 17,599,816 | 197,421,635 | -0.09% |
| 2023-08-04 | 11.13 | 11.40 | 11.12 | 11.30 | 7.55 | qfq | 40,674,333 | 459,051,298 | 2.26% |
| 2023-08-03 | 10.82 | 11.06 | 10.80 | 11.05 | 7.39 | qfq | 17,145,487 | 187,470,369 | 1.75% |
| 2023-08-02 | 10.88 | 11.03 | 10.82 | 10.86 | 7.26 | qfq | 10,670,892 | 116,209,910 | -0.55% |
| 2023-08-01 | 11.00 | 11.05 | 10.86 | 10.92 | 7.30 | qfq | 12,719,255 | 139,059,613 | -0.91% |
| 2023-07-31 | 10.78 | 11.16 | 10.76 | 11.02 | 7.37 | qfq | 26,538,235 | 293,094,280 | 1.85% |
| 2023-07-28 | 10.70 | 10.91 | 10.37 | 10.82 | 7.23 | qfq | 22,722,561 | 241,730,344 | 0.74% |
| 2023-07-27 | 10.97 | 11.06 | 10.70 | 10.74 | 7.18 | qfq | 18,934,469 | 205,298,177 | -1.65% |
| 2023-07-26 | 11.05 | 11.06 | 10.84 | 10.92 | 7.30 | qfq | 13,158,100 | 143,637,615 | -1.00% |
| 2023-07-25 | 10.78 | 11.10 | 10.76 | 11.03 | 7.37 | qfq | 25,006,426 | 275,033,870 | 3.08% |
| 2023-07-24 | 11.15 | 11.15 | 10.69 | 10.70 | 7.15 | qfq | 22,677,250 | 245,605,586 | -3.60% |
| 2023-07-21 | 10.73 | 11.25 | 10.62 | 11.10 | 7.42 | qfq | 32,708,083 | 362,288,314 | 3.26% |
| 2023-07-20 | 10.93 | 11.03 | 10.74 | 10.75 | 7.19 | qfq | 14,921,306 | 162,505,451 | -1.19% |
| 2023-07-19 | 10.80 | 10.92 | 10.71 | 10.88 | 7.27 | qfq | 11,409,987 | 123,289,910 | 0.00% |
| 2023-07-18 | 10.98 | 10.99 | 10.80 | 10.88 | 7.27 | qfq | 12,686,828 | 137,982,335 | -0.91% |