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
金固股份002488.SZ
最近收盘价8.482026-07-17
最近交易日2026-07-17
成交量（股）31,502,500
成交额（元）270,953,657
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-22 | 2026-06-29 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-04 | 2025-07-14 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-06 | 2024-07-15 | cash_dividend | 0.012 | — | — | — | 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 | 8.38 | 8.89 | 8.31 | 8.48 | 8.48 | qfq | 31,502,500 | 270,953,657 | 0.83% |
| 2026-07-16 | 8.40 | 8.64 | 8.24 | 8.41 | 8.41 | qfq | 17,605,981 | 148,280,961 | -0.47% |
| 2026-07-15 | 8.40 | 8.59 | 8.21 | 8.45 | 8.45 | qfq | 20,132,400 | 169,414,281 | 0.60% |
| 2026-07-14 | 8.40 | 8.60 | 7.99 | 8.40 | 8.40 | qfq | 31,266,942 | 256,893,928 | -2.21% |
| 2026-07-13 | 8.95 | 9.12 | 8.55 | 8.59 | 8.59 | qfq | 24,586,400 | 214,228,488 | -3.81% |
| 2026-07-10 | 8.75 | 9.19 | 8.70 | 8.93 | 8.93 | qfq | 16,602,700 | 149,150,780 | 1.94% |
| 2026-07-09 | 8.92 | 9.03 | 8.58 | 8.76 | 8.76 | qfq | 18,715,658 | 163,919,418 | -1.68% |
| 2026-07-08 | 9.32 | 9.33 | 8.83 | 8.91 | 8.91 | qfq | 16,859,400 | 151,598,711 | -4.40% |
| 2026-07-07 | 9.65 | 9.65 | 9.10 | 9.32 | 9.32 | qfq | 20,864,159 | 194,146,431 | -3.42% |
| 2026-07-06 | 9.61 | 9.69 | 9.48 | 9.65 | 9.65 | qfq | 19,667,667 | 188,639,797 | 0.31% |
| 2026-07-03 | 9.22 | 9.77 | 9.17 | 9.62 | 9.62 | qfq | 25,420,675 | 243,587,388 | 5.25% |
| 2026-07-02 | 9.10 | 9.39 | 9.05 | 9.14 | 9.14 | qfq | 16,670,667 | 153,463,195 | -0.33% |
| 2026-07-01 | 8.91 | 9.24 | 8.73 | 9.17 | 9.17 | qfq | 20,359,500 | 183,304,754 | 2.92% |
| 2026-06-30 | 8.61 | 8.99 | 8.49 | 8.91 | 8.91 | qfq | 23,531,500 | 206,392,486 | 3.13% |
| 2026-06-29 | 8.89 | 8.90 | 8.54 | 8.64 | 8.64 | qfq | 24,587,654 | 213,591,218 | -2.37% |
| 2026-06-26 | 9.10 | 9.24 | 8.85 | 8.85 | 8.84 | qfq | 22,826,346 | 206,697,356 | -2.85% |
| 2026-06-25 | 9.79 | 9.95 | 9.06 | 9.11 | 9.10 | qfq | 31,938,616 | 300,809,328 | -6.95% |
| 2026-06-24 | 10.13 | 10.23 | 9.62 | 9.79 | 9.78 | qfq | 21,563,662 | 211,229,440 | -3.07% |
| 2026-06-23 | 9.78 | 10.26 | 9.78 | 10.10 | 10.09 | qfq | 26,562,500 | 267,513,436 | 3.38% |
| 2026-06-22 | 9.39 | 9.79 | 9.22 | 9.77 | 9.76 | qfq | 29,376,010 | 280,313,970 | 3.39% |
| 2026-06-18 | 9.58 | 9.70 | 9.35 | 9.45 | 9.44 | qfq | 18,966,253 | 180,348,234 | -1.87% |
| 2026-06-17 | 9.80 | 9.84 | 9.56 | 9.63 | 9.62 | qfq | 15,265,208 | 147,273,225 | -2.43% |
| 2026-06-16 | 9.96 | 10.10 | 9.71 | 9.87 | 9.86 | qfq | 20,393,410 | 202,325,008 | -0.70% |
| 2026-06-15 | 9.88 | 10.14 | 9.80 | 9.94 | 9.93 | qfq | 18,313,245 | 182,600,116 | 1.95% |
| 2026-06-12 | 9.69 | 9.95 | 9.44 | 9.75 | 9.74 | qfq | 22,563,043 | 217,754,799 | 1.25% |
| 2026-06-11 | 9.64 | 9.77 | 9.31 | 9.63 | 9.62 | qfq | 25,955,583 | 248,533,409 | -0.52% |
| 2026-06-10 | 10.38 | 10.42 | 9.45 | 9.68 | 9.67 | qfq | 39,563,949 | 387,057,652 | -7.81% |
| 2026-06-09 | 10.28 | 10.63 | 9.88 | 10.50 | 10.49 | qfq | 32,992,657 | 337,553,394 | 2.64% |
| 2026-06-08 | 9.97 | 10.42 | 9.90 | 10.23 | 10.22 | qfq | 18,390,261 | 188,274,585 | 0.39% |
| 2026-06-05 | 10.52 | 10.59 | 10.16 | 10.19 | 10.18 | qfq | 18,226,909 | 188,040,435 | -3.14% |
| 2026-06-04 | 10.22 | 10.66 | 10.17 | 10.52 | 10.51 | qfq | 28,723,428 | 302,135,555 | 1.94% |
| 2026-06-03 | 10.09 | 10.44 | 9.93 | 10.32 | 10.31 | qfq | 23,399,971 | 239,553,627 | 1.88% |
| 2026-06-02 | 10.12 | 10.29 | 9.83 | 10.13 | 10.12 | qfq | 20,630,831 | 208,140,457 | 0.40% |
| 2026-06-01 | 10.18 | 10.35 | 10.02 | 10.09 | 10.08 | qfq | 15,906,025 | 161,864,027 | -0.98% |
| 2026-05-29 | 10.56 | 10.68 | 10.14 | 10.19 | 10.18 | qfq | 18,255,200 | 188,624,280 | -4.05% |
| 2026-05-28 | 10.62 | 10.84 | 10.10 | 10.62 | 10.61 | qfq | 32,353,900 | 338,428,327 | 0.19% |
| 2026-05-27 | 10.83 | 11.02 | 10.51 | 10.60 | 10.59 | qfq | 17,502,716 | 187,223,406 | -2.12% |
| 2026-05-26 | 10.82 | 11.11 | 10.48 | 10.83 | 10.82 | qfq | 27,447,418 | 296,405,110 | 0.00% |
| 2026-05-25 | 11.37 | 11.69 | 10.80 | 10.83 | 10.82 | qfq | 26,845,810 | 297,609,282 | -3.82% |
| 2026-05-22 | 11.50 | 11.52 | 11.19 | 11.26 | 11.25 | qfq | 23,835,309 | 269,336,674 | -1.49% |
| 2026-05-21 | 11.86 | 12.02 | 11.37 | 11.43 | 11.42 | qfq | 22,071,391 | 258,322,977 | -3.38% |
| 2026-05-20 | 12.15 | 12.15 | 11.65 | 11.83 | 11.82 | qfq | 24,900,104 | 296,794,685 | -2.79% |
| 2026-05-19 | 12.27 | 12.40 | 11.94 | 12.17 | 12.16 | qfq | 19,389,780 | 235,434,462 | 0.25% |
| 2026-05-18 | 12.11 | 12.30 | 11.75 | 12.14 | 12.13 | qfq | 18,684,170 | 225,226,561 | -0.16% |
| 2026-05-15 | 12.11 | 12.41 | 11.91 | 12.16 | 12.15 | qfq | 20,414,132 | 248,065,292 | 0.33% |
| 2026-05-14 | 12.35 | 12.44 | 11.89 | 12.12 | 12.11 | qfq | 25,650,800 | 310,708,231 | -1.78% |
| 2026-05-13 | 12.44 | 12.60 | 12.30 | 12.34 | 12.33 | qfq | 18,884,361 | 234,686,324 | -0.96% |
| 2026-05-12 | 12.96 | 12.96 | 12.25 | 12.46 | 12.45 | qfq | 31,190,033 | 389,707,530 | -3.93% |
| 2026-05-11 | 13.13 | 13.25 | 12.77 | 12.97 | 12.96 | qfq | 25,926,075 | 337,740,684 | -0.46% |
| 2026-05-08 | 12.71 | 13.21 | 12.68 | 13.03 | 13.02 | qfq | 23,645,084 | 306,793,030 | 1.96% |
| 2026-05-07 | 12.66 | 12.98 | 12.51 | 12.78 | 12.77 | qfq | 24,996,013 | 319,951,336 | 2.16% |
| 2026-05-06 | 12.77 | 12.88 | 12.45 | 12.51 | 12.50 | qfq | 29,959,463 | 378,123,347 | 0.48% |
| 2026-04-30 | 12.00 | 12.63 | 11.93 | 12.45 | 12.44 | qfq | 28,887,970 | 357,158,250 | 3.75% |
| 2026-04-29 | 12.03 | 12.24 | 11.77 | 12.00 | 11.99 | qfq | 24,565,800 | 296,008,703 | 1.10% |
| 2026-04-28 | 11.88 | 12.64 | 11.79 | 11.87 | 11.86 | qfq | 24,283,000 | 292,604,454 | 0.17% |
| 2026-04-27 | 11.76 | 12.39 | 11.76 | 11.85 | 11.84 | qfq | 39,197,583 | 473,865,680 | 3.67% |
| 2026-04-24 | 11.48 | 11.59 | 11.36 | 11.43 | 11.42 | qfq | 11,567,100 | 132,619,006 | -0.95% |
| 2026-04-23 | 11.55 | 11.89 | 11.47 | 11.54 | 11.53 | qfq | 14,862,850 | 172,467,207 | -0.69% |
| 2026-04-22 | 11.45 | 11.68 | 11.39 | 11.62 | 11.61 | qfq | 14,527,188 | 168,004,218 | 1.66% |
| 2026-04-21 | 12.28 | 12.31 | 11.36 | 11.43 | 11.42 | qfq | 41,988,826 | 488,600,778 | -7.15% |
| 2026-04-20 | 12.50 | 12.55 | 12.23 | 12.31 | 12.30 | qfq | 22,163,739 | 273,978,859 | -1.91% |
| 2026-04-17 | 11.60 | 12.60 | 11.54 | 12.55 | 12.54 | qfq | 34,906,171 | 430,338,658 | 7.82% |
| 2026-04-16 | 11.30 | 11.69 | 11.22 | 11.64 | 11.63 | qfq | 17,312,329 | 198,644,719 | 3.47% |
| 2026-04-15 | 11.36 | 11.56 | 11.13 | 11.25 | 11.24 | qfq | 21,174,300 | 239,702,486 | -0.44% |
| 2026-04-14 | 11.82 | 11.90 | 10.92 | 11.30 | 11.29 | qfq | 37,204,542 | 421,675,730 | -3.50% |
| 2026-04-13 | 11.90 | 11.94 | 11.59 | 11.71 | 11.70 | qfq | 14,994,580 | 175,836,096 | -2.42% |
| 2026-04-10 | 12.01 | 12.28 | 11.96 | 12.00 | 11.99 | qfq | 14,463,580 | 174,824,573 | 0.42% |
| 2026-04-09 | 11.81 | 12.17 | 11.71 | 11.95 | 11.94 | qfq | 20,154,147 | 241,286,351 | 0.00% |
| 2026-04-08 | 11.41 | 12.08 | 11.41 | 11.95 | 11.94 | qfq | 20,199,076 | 239,577,859 | 6.60% |
| 2026-04-07 | 11.39 | 11.43 | 11.13 | 11.21 | 11.20 | qfq | 15,906,371 | 178,572,328 | -1.67% |
| 2026-04-03 | 11.57 | 11.60 | 11.32 | 11.40 | 11.39 | qfq | 14,537,991 | 166,065,178 | -1.21% |
| 2026-04-02 | 11.55 | 11.97 | 11.37 | 11.54 | 11.53 | qfq | 25,194,318 | 293,704,918 | 0.44% |
| 2026-04-01 | 11.28 | 11.56 | 11.16 | 11.49 | 11.48 | qfq | 17,380,897 | 196,585,286 | 3.70% |
| 2026-03-31 | 11.39 | 11.57 | 11.06 | 11.08 | 11.07 | qfq | 14,385,100 | 162,659,254 | -2.72% |
| 2026-03-30 | 11.40 | 11.68 | 11.28 | 11.39 | 11.38 | qfq | 13,066,133 | 149,240,697 | -1.30% |
| 2026-03-27 | 11.35 | 11.61 | 11.31 | 11.54 | 11.53 | qfq | 11,809,200 | 135,910,689 | 0.17% |
| 2026-03-26 | 11.57 | 11.78 | 11.29 | 11.52 | 11.51 | qfq | 17,164,300 | 197,896,443 | -0.52% |
| 2026-03-25 | 11.43 | 11.71 | 11.42 | 11.58 | 11.57 | qfq | 13,128,504 | 152,217,877 | 2.03% |
| 2026-03-24 | 11.28 | 11.47 | 11.17 | 11.35 | 11.34 | qfq | 17,554,710 | 198,266,269 | 1.98% |
| 2026-03-23 | 11.14 | 11.52 | 10.96 | 11.13 | 11.12 | qfq | 30,972,572 | 347,065,899 | -1.77% |
| 2026-03-20 | 11.60 | 11.75 | 11.30 | 11.33 | 11.32 | qfq | 20,522,050 | 234,979,115 | -2.33% |
| 2026-03-19 | 11.57 | 11.80 | 11.20 | 11.60 | 11.59 | qfq | 34,658,315 | 398,643,169 | -1.44% |
| 2026-03-18 | 11.90 | 11.97 | 11.64 | 11.77 | 11.76 | qfq | 17,551,850 | 206,791,455 | -0.59% |
| 2026-03-17 | 12.28 | 12.49 | 11.84 | 11.84 | 11.83 | qfq | 16,013,755 | 192,983,157 | -3.19% |
| 2026-03-16 | 12.23 | 12.33 | 11.93 | 12.23 | 12.22 | qfq | 15,739,313 | 190,583,409 | 0.82% |
| 2026-03-13 | 12.35 | 12.93 | 12.05 | 12.13 | 12.12 | qfq | 30,313,428 | 379,855,875 | -3.42% |
| 2026-03-12 | 12.33 | 12.65 | 12.17 | 12.56 | 12.55 | qfq | 22,483,728 | 278,715,153 | 1.21% |
| 2026-03-11 | 12.69 | 12.74 | 12.26 | 12.41 | 12.40 | qfq | 25,230,000 | 314,241,025 | -2.13% |
| 2026-03-10 | 12.73 | 12.85 | 12.58 | 12.68 | 12.67 | qfq | 21,596,500 | 274,736,009 | 0.71% |
| 2026-03-09 | 13.13 | 13.21 | 12.17 | 12.59 | 12.58 | qfq | 42,677,490 | 532,676,809 | -4.11% |
| 2026-03-06 | 12.33 | 13.45 | 12.23 | 13.13 | 13.12 | qfq | 40,406,581 | 529,042,994 | 6.49% |
| 2026-03-05 | 12.34 | 12.67 | 12.23 | 12.33 | 12.32 | qfq | 20,806,559 | 259,416,427 | 1.82% |
| 2026-03-04 | 11.86 | 12.16 | 11.81 | 12.11 | 12.10 | qfq | 25,012,241 | 299,864,379 | 0.33% |
| 2026-03-03 | 12.57 | 12.69 | 12.05 | 12.07 | 12.06 | qfq | 31,592,430 | 388,697,489 | -3.98% |
| 2026-03-02 | 12.88 | 12.93 | 12.42 | 12.57 | 12.56 | qfq | 39,085,002 | 494,383,562 | -4.27% |
| 2026-02-27 | 12.98 | 13.36 | 12.86 | 13.13 | 13.12 | qfq | 23,470,775 | 306,911,637 | 0.69% |
| 2026-02-26 | 13.16 | 13.40 | 12.98 | 13.04 | 13.03 | qfq | 20,110,950 | 263,329,380 | -1.81% |
| 2026-02-25 | 12.94 | 13.31 | 12.75 | 13.28 | 13.27 | qfq | 36,217,047 | 473,542,230 | 2.87% |
| 2026-02-24 | 12.88 | 13.12 | 12.85 | 12.91 | 12.90 | qfq | 18,711,703 | 242,424,996 | 2.14% |
| 2026-02-13 | 12.92 | 12.95 | 12.63 | 12.64 | 12.63 | qfq | 17,050,150 | 217,872,450 | -2.09% |
| 2026-02-12 | 12.91 | 13.04 | 12.81 | 12.91 | 12.90 | qfq | 20,907,188 | 270,459,065 | -0.15% |
| 2026-02-11 | 13.20 | 13.22 | 12.93 | 12.93 | 12.92 | qfq | 21,983,664 | 286,129,654 | -2.05% |
| 2026-02-10 | 13.48 | 13.48 | 12.92 | 13.20 | 13.19 | qfq | 42,294,393 | 556,681,957 | -2.37% |
| 2026-02-09 | 13.42 | 13.61 | 13.19 | 13.52 | 13.50 | qfq | 35,633,262 | 477,335,789 | 1.27% |
| 2026-02-06 | 13.20 | 13.76 | 12.99 | 13.35 | 13.34 | qfq | 42,723,032 | 571,715,156 | 0.98% |
| 2026-02-05 | 13.24 | 13.63 | 13.16 | 13.22 | 13.21 | qfq | 42,865,354 | 572,071,892 | -0.60% |
| 2026-02-04 | 12.53 | 13.38 | 12.35 | 13.30 | 13.29 | qfq | 65,593,933 | 852,634,416 | 6.40% |
| 2026-02-03 | 11.87 | 12.78 | 11.83 | 12.50 | 12.49 | qfq | 49,912,348 | 616,837,573 | 6.20% |
| 2026-02-02 | 11.85 | 12.18 | 11.59 | 11.77 | 11.76 | qfq | 34,677,943 | 410,956,072 | -1.83% |
| 2026-01-30 | 11.88 | 12.12 | 11.69 | 11.99 | 11.98 | qfq | 41,085,210 | 489,621,627 | 0.17% |
| 2026-01-29 | 12.38 | 12.76 | 11.86 | 11.97 | 11.96 | qfq | 60,552,025 | 737,972,927 | -3.39% |
| 2026-01-28 | 12.48 | 12.67 | 11.93 | 12.39 | 12.38 | qfq | 57,376,845 | 702,953,829 | -1.67% |
| 2026-01-27 | 12.69 | 12.81 | 12.25 | 12.60 | 12.59 | qfq | 46,739,109 | 584,269,798 | -0.55% |
| 2026-01-26 | 12.40 | 13.00 | 12.30 | 12.67 | 12.66 | qfq | 76,150,351 | 971,610,419 | 2.01% |
| 2026-01-23 | 12.36 | 12.56 | 12.12 | 12.42 | 12.41 | qfq | 62,009,915 | 766,128,235 | 0.49% |
| 2026-01-22 | 12.28 | 12.99 | 12.28 | 12.36 | 12.35 | qfq | 55,407,762 | 695,501,266 | 0.73% |
| 2026-01-21 | 12.10 | 12.66 | 11.86 | 12.27 | 12.26 | qfq | 61,256,658 | 753,002,789 | 0.08% |
| 2026-01-20 | 12.22 | 12.56 | 12.10 | 12.26 | 12.25 | qfq | 70,242,960 | 864,429,279 | 2.17% |
| 2026-01-19 | 11.60 | 12.19 | 11.60 | 12.00 | 11.99 | qfq | 86,967,000 | 1,039,638,683 | 3.72% |
| 2026-01-16 | 11.47 | 11.73 | 10.98 | 11.57 | 11.56 | qfq | 69,069,368 | 783,176,202 | 1.05% |
| 2026-01-15 | 11.56 | 12.01 | 11.20 | 11.45 | 11.44 | qfq | 60,224,599 | 693,880,106 | -0.61% |
| 2026-01-14 | 11.50 | 11.88 | 11.30 | 11.52 | 11.51 | qfq | 84,111,673 | 973,980,083 | 0.17% |
| 2026-01-13 | 12.02 | 12.08 | 11.26 | 11.50 | 11.49 | qfq | 97,718,062 | 1,128,226,688 | -4.80% |
| 2026-01-12 | 11.23 | 12.21 | 11.21 | 12.08 | 12.07 | qfq | 131,380,833 | 1,565,461,305 | 8.83% |
| 2026-01-09 | 10.32 | 11.33 | 10.24 | 11.10 | 11.09 | qfq | 109,462,109 | 1,179,049,515 | 7.66% |
| 2026-01-08 | 10.06 | 10.65 | 9.97 | 10.31 | 10.30 | qfq | 92,177,414 | 957,420,971 | 1.78% |
| 2026-01-07 | 9.95 | 10.38 | 9.82 | 10.13 | 10.12 | qfq | 102,510,032 | 1,034,892,753 | 0.90% |
| 2026-01-06 | 9.81 | 10.09 | 9.57 | 10.04 | 10.03 | qfq | 124,259,434 | 1,225,218,791 | 3.83% |
| 2026-01-05 | 8.79 | 9.67 | 8.74 | 9.67 | 9.66 | qfq | 97,423,931 | 909,886,155 | 10.01% |
| 2025-12-31 | 9.00 | 9.04 | 8.77 | 8.79 | 8.78 | qfq | 42,562,552 | 376,472,316 | -2.33% |
| 2025-12-30 | 8.85 | 9.13 | 8.82 | 9.00 | 8.99 | qfq | 49,084,936 | 441,192,630 | 0.78% |
| 2025-12-29 | 8.92 | 9.10 | 8.66 | 8.93 | 8.92 | qfq | 67,189,417 | 597,508,998 | 1.48% |
| 2025-12-26 | 8.71 | 8.93 | 8.61 | 8.80 | 8.79 | qfq | 65,470,027 | 575,367,003 | 1.73% |
| 2025-12-25 | 8.48 | 8.67 | 8.41 | 8.65 | 8.64 | qfq | 50,413,199 | 431,592,486 | 2.25% |
| 2025-12-24 | 8.09 | 8.48 | 8.04 | 8.46 | 8.45 | qfq | 73,925,870 | 617,353,103 | 4.96% |
| 2025-12-23 | 8.20 | 8.48 | 8.02 | 8.06 | 8.05 | qfq | 62,669,610 | 515,057,721 | -1.83% |
| 2025-12-22 | 8.31 | 8.40 | 8.18 | 8.21 | 8.20 | qfq | 57,069,000 | 471,944,270 | -0.48% |
| 2025-12-19 | 7.77 | 8.39 | 7.74 | 8.25 | 8.24 | qfq | 90,943,845 | 735,777,521 | 6.18% |
| 2025-12-18 | 7.77 | 8.03 | 7.74 | 7.77 | 7.76 | qfq | 60,236,653 | 472,321,441 | -1.02% |
| 2025-12-17 | 8.01 | 8.11 | 7.69 | 7.85 | 7.84 | qfq | 65,292,064 | 512,159,479 | -2.73% |
| 2025-12-16 | 8.33 | 8.38 | 8.06 | 8.07 | 8.06 | qfq | 37,785,297 | 308,094,683 | -3.12% |
| 2025-12-15 | 8.55 | 8.60 | 8.33 | 8.33 | 8.32 | qfq | 41,807,750 | 351,579,893 | -2.57% |
| 2025-12-12 | 8.28 | 8.76 | 8.14 | 8.55 | 8.54 | qfq | 86,812,225 | 744,131,507 | 2.27% |
| 2025-12-11 | 8.40 | 8.88 | 8.19 | 8.36 | 8.35 | qfq | 107,855,624 | 912,004,662 | 0.12% |
| 2025-12-10 | 8.66 | 8.80 | 8.35 | 8.35 | 8.34 | qfq | 47,345,737 | 401,808,646 | -2.22% |
| 2025-12-09 | 8.51 | 8.78 | 8.45 | 8.54 | 8.53 | qfq | 52,012,222 | 446,871,877 | -0.47% |
| 2025-12-08 | 8.37 | 8.82 | 8.33 | 8.58 | 8.57 | qfq | 76,117,543 | 656,480,299 | 3.75% |
| 2025-12-05 | 8.05 | 8.28 | 7.91 | 8.27 | 8.26 | qfq | 54,888,189 | 442,354,495 | 2.48% |
| 2025-12-04 | 8.25 | 8.44 | 8.05 | 8.07 | 8.06 | qfq | 38,373,700 | 313,745,611 | -1.71% |
| 2025-12-03 | 8.50 | 8.52 | 8.09 | 8.21 | 8.20 | qfq | 45,956,164 | 378,408,691 | -3.30% |
| 2025-12-02 | 8.77 | 8.78 | 8.47 | 8.49 | 8.48 | qfq | 28,522,749 | 244,102,321 | -3.30% |
| 2025-12-01 | 8.91 | 9.03 | 8.77 | 8.78 | 8.77 | qfq | 30,850,303 | 273,479,037 | -1.35% |
| 2025-11-28 | 8.90 | 8.98 | 8.81 | 8.90 | 8.89 | qfq | 17,346,700 | 154,304,117 | 0.11% |
| 2025-11-27 | 8.80 | 9.09 | 8.67 | 8.89 | 8.88 | qfq | 33,421,512 | 297,657,186 | 0.91% |
| 2025-11-26 | 8.78 | 9.00 | 8.74 | 8.81 | 8.80 | qfq | 32,405,301 | 286,651,738 | 0.23% |
| 2025-11-25 | 9.02 | 9.04 | 8.78 | 8.79 | 8.78 | qfq | 28,739,900 | 255,489,558 | -1.79% |
| 2025-11-24 | 9.21 | 9.29 | 8.90 | 8.95 | 8.94 | qfq | 18,202,062 | 164,247,994 | -2.72% |
| 2025-11-21 | 9.38 | 9.52 | 9.20 | 9.20 | 9.19 | qfq | 9,838,295 | 91,605,093 | -2.75% |
| 2025-11-20 | 9.50 | 9.55 | 9.37 | 9.46 | 9.45 | qfq | 7,995,271 | 75,584,577 | 0.11% |
| 2025-11-19 | 9.59 | 9.67 | 9.43 | 9.45 | 9.44 | qfq | 8,654,300 | 82,454,904 | -1.46% |
| 2025-11-18 | 9.70 | 9.70 | 9.50 | 9.59 | 9.58 | qfq | 10,886,850 | 104,119,292 | -1.24% |
| 2025-11-17 | 9.64 | 9.73 | 9.58 | 9.71 | 9.70 | qfq | 10,572,797 | 102,058,613 | 0.94% |
| 2025-11-14 | 9.60 | 9.89 | 9.55 | 9.62 | 9.61 | qfq | 20,673,489 | 201,083,173 | -0.21% |
| 2025-11-13 | 9.61 | 9.69 | 9.49 | 9.64 | 9.63 | qfq | 11,967,015 | 114,743,983 | -0.21% |
| 2025-11-12 | 9.91 | 9.93 | 9.60 | 9.66 | 9.65 | qfq | 16,115,100 | 157,528,035 | -2.82% |
| 2025-11-11 | 10.04 | 10.17 | 9.87 | 9.94 | 9.93 | qfq | 19,157,550 | 191,408,878 | -0.80% |
| 2025-11-10 | 9.91 | 10.02 | 9.89 | 10.02 | 10.01 | qfq | 8,992,624 | 89,459,307 | 0.80% |
| 2025-11-07 | 10.13 | 10.13 | 9.92 | 9.94 | 9.93 | qfq | 12,749,487 | 127,388,757 | -1.78% |
| 2025-11-06 | 9.99 | 10.22 | 9.89 | 10.12 | 10.11 | qfq | 16,086,905 | 162,594,295 | 1.30% |
| 2025-11-05 | 9.95 | 10.06 | 9.91 | 9.99 | 9.98 | qfq | 11,840,368 | 118,094,875 | -0.30% |
| 2025-11-04 | 10.19 | 10.19 | 9.97 | 10.02 | 10.01 | qfq | 14,436,247 | 144,862,402 | -1.86% |
| 2025-11-03 | 10.37 | 10.42 | 10.10 | 10.21 | 10.20 | qfq | 13,328,208 | 135,903,950 | -1.35% |
| 2025-10-31 | 10.28 | 10.55 | 10.22 | 10.35 | 10.34 | qfq | 17,824,363 | 185,057,715 | 0.58% |
| 2025-10-30 | 10.09 | 10.42 | 10.04 | 10.29 | 10.28 | qfq | 20,629,230 | 211,989,960 | 2.18% |
| 2025-10-29 | 10.05 | 10.13 | 9.99 | 10.07 | 10.06 | qfq | 10,574,673 | 106,303,969 | -0.30% |
| 2025-10-28 | 10.20 | 10.27 | 10.04 | 10.10 | 10.09 | qfq | 14,238,659 | 144,045,522 | -1.17% |
| 2025-10-27 | 10.09 | 10.46 | 10.03 | 10.22 | 10.21 | qfq | 16,120,162 | 165,613,045 | 1.89% |
| 2025-10-24 | 10.19 | 10.30 | 9.99 | 10.03 | 10.02 | qfq | 14,685,050 | 148,349,418 | -1.57% |
| 2025-10-23 | 10.33 | 10.33 | 10.12 | 10.19 | 10.18 | qfq | 9,677,463 | 98,451,350 | -1.45% |
| 2025-10-22 | 10.28 | 10.55 | 10.08 | 10.34 | 10.33 | qfq | 16,834,441 | 173,439,898 | 1.57% |
| 2025-10-21 | 10.04 | 10.35 | 9.98 | 10.18 | 10.17 | qfq | 15,856,247 | 161,677,203 | 1.60% |
| 2025-10-20 | 9.90 | 10.08 | 9.89 | 10.02 | 10.01 | qfq | 11,881,318 | 118,797,011 | 1.73% |
| 2025-10-17 | 9.96 | 10.04 | 9.82 | 9.85 | 9.84 | qfq | 13,201,049 | 130,891,417 | -1.30% |
| 2025-10-16 | 10.40 | 10.43 | 9.80 | 9.98 | 9.97 | qfq | 26,341,133 | 264,671,835 | -4.59% |
| 2025-10-15 | 10.40 | 10.51 | 10.15 | 10.46 | 10.45 | qfq | 23,829,440 | 245,809,548 | -0.10% |
| 2025-10-14 | 11.38 | 11.51 | 10.47 | 10.47 | 10.46 | qfq | 38,528,850 | 416,002,627 | -6.77% |
| 2025-10-13 | 11.95 | 11.96 | 11.23 | 11.23 | 11.22 | qfq | 35,776,355 | 412,225,198 | -8.25% |
| 2025-10-10 | 11.25 | 12.24 | 11.11 | 12.24 | 12.23 | qfq | 45,495,033 | 539,533,577 | 9.97% |
| 2025-10-09 | 12.30 | 12.35 | 11.13 | 11.13 | 11.12 | qfq | 29,498,108 | 333,139,598 | -10.02% |
| 2025-09-30 | 12.37 | 12.56 | 12.27 | 12.37 | 12.36 | qfq | 9,387,278 | 116,554,573 | 0.24% |
| 2025-09-29 | 12.30 | 12.40 | 11.78 | 12.34 | 12.33 | qfq | 12,791,035 | 155,460,277 | 0.00% |
| 2025-09-26 | 12.43 | 12.48 | 12.33 | 12.34 | 12.33 | qfq | 4,025,750 | 49,914,038 | -0.72% |
| 2025-09-25 | 12.50 | 12.55 | 12.38 | 12.43 | 12.42 | qfq | 4,829,504 | 60,131,443 | -0.88% |
| 2025-09-24 | 12.42 | 12.60 | 12.23 | 12.54 | 12.53 | qfq | 9,242,715 | 114,656,410 | 0.48% |
| 2025-09-23 | 12.75 | 12.75 | 12.34 | 12.48 | 12.47 | qfq | 9,286,899 | 115,966,116 | -1.89% |
| 2025-09-22 | 12.78 | 13.00 | 12.68 | 12.72 | 12.71 | qfq | 6,285,550 | 80,373,781 | -0.93% |
| 2025-09-19 | 12.67 | 12.91 | 12.60 | 12.84 | 12.83 | qfq | 9,154,250 | 116,723,724 | 0.39% |
| 2025-09-18 | 12.77 | 12.99 | 12.59 | 12.79 | 12.78 | qfq | 12,405,744 | 159,013,712 | 0.31% |
| 2025-09-17 | 12.92 | 13.00 | 12.74 | 12.75 | 12.74 | qfq | 9,486,148 | 121,656,060 | -1.09% |
| 2025-09-16 | 12.85 | 13.04 | 12.72 | 12.89 | 12.88 | qfq | 11,223,297 | 144,829,573 | -0.15% |
| 2025-09-15 | 12.78 | 13.04 | 12.68 | 12.91 | 12.90 | qfq | 13,329,195 | 171,015,384 | 1.02% |
| 2025-09-12 | 12.72 | 12.96 | 12.63 | 12.78 | 12.77 | qfq | 11,633,244 | 148,750,859 | 0.87% |
| 2025-09-11 | 12.62 | 12.84 | 12.49 | 12.67 | 12.66 | qfq | 10,946,907 | 138,350,642 | 0.08% |
| 2025-09-10 | 12.60 | 13.03 | 12.57 | 12.66 | 12.65 | qfq | 8,621,704 | 109,675,503 | 0.08% |
| 2025-09-09 | 12.83 | 12.85 | 12.43 | 12.65 | 12.64 | qfq | 10,415,672 | 131,275,817 | -2.09% |
| 2025-09-08 | 13.19 | 13.25 | 12.90 | 12.92 | 12.91 | qfq | 10,876,850 | 141,903,686 | -1.97% |
| 2025-09-05 | 12.72 | 13.25 | 12.65 | 13.18 | 13.17 | qfq | 11,403,555 | 148,285,358 | -0.45% |
| 2025-09-04 | 12.97 | 13.30 | 12.42 | 13.24 | 13.23 | qfq | 24,182,877 | 308,050,196 | -1.56% |
| 2025-09-03 | 14.41 | 14.42 | 13.28 | 13.45 | 13.43 | qfq | 31,096,232 | 432,941,671 | 2.59% |
| 2025-09-02 | 13.22 | 13.28 | 12.95 | 13.11 | 13.10 | qfq | 8,107,292 | 106,039,212 | -1.50% |
| 2025-09-01 | 13.25 | 13.43 | 13.10 | 13.31 | 13.30 | qfq | 8,406,283 | 111,408,997 | 0.08% |
| 2025-08-29 | 13.28 | 13.50 | 13.15 | 13.30 | 13.29 | qfq | 8,984,731 | 119,647,764 | 0.15% |
| 2025-08-28 | 13.33 | 13.40 | 12.85 | 13.28 | 13.27 | qfq | 12,450,655 | 163,561,721 | -0.90% |
| 2025-08-27 | 13.50 | 13.82 | 13.36 | 13.40 | 13.39 | qfq | 13,046,372 | 177,939,655 | -0.45% |
| 2025-08-26 | 13.58 | 13.67 | 13.43 | 13.46 | 13.44 | qfq | 7,735,353 | 104,564,339 | -0.88% |
| 2025-08-25 | 13.70 | 13.72 | 13.38 | 13.58 | 13.56 | qfq | 12,626,077 | 170,724,282 | -0.73% |
| 2025-08-22 | 13.76 | 13.91 | 13.51 | 13.68 | 13.66 | qfq | 9,997,236 | 136,552,374 | -1.30% |
| 2025-08-21 | 14.02 | 14.08 | 13.74 | 13.86 | 13.84 | qfq | 9,326,927 | 129,362,797 | -0.50% |
| 2025-08-20 | 13.75 | 13.93 | 13.62 | 13.93 | 13.91 | qfq | 11,201,838 | 155,266,791 | 1.09% |
| 2025-08-19 | 13.83 | 13.97 | 13.57 | 13.78 | 13.76 | qfq | 8,641,771 | 118,714,001 | 0.36% |
| 2025-08-18 | 13.93 | 13.98 | 13.63 | 13.73 | 13.71 | qfq | 11,587,620 | 159,356,901 | -1.51% |
| 2025-08-15 | 14.50 | 14.50 | 13.81 | 13.94 | 13.92 | qfq | 14,204,415 | 198,814,925 | 1.90% |
| 2025-08-14 | 13.89 | 13.91 | 13.63 | 13.68 | 13.66 | qfq | 6,792,090 | 93,142,352 | -1.51% |
| 2025-08-13 | 13.34 | 13.97 | 13.34 | 13.89 | 13.87 | qfq | 13,240,451 | 182,592,292 | 4.44% |
| 2025-08-12 | 13.15 | 13.49 | 13.02 | 13.30 | 13.29 | qfq | 7,047,300 | 93,737,305 | 1.22% |
| 2025-08-11 | 13.13 | 13.22 | 13.10 | 13.14 | 13.13 | qfq | 4,524,937 | 59,523,834 | -0.15% |
| 2025-08-08 | 13.07 | 13.17 | 12.96 | 13.16 | 13.15 | qfq | 4,197,244 | 54,864,826 | 0.23% |
| 2025-08-07 | 13.34 | 13.35 | 13.01 | 13.13 | 13.12 | qfq | 5,809,050 | 76,441,583 | -1.94% |
| 2025-08-06 | 13.31 | 13.40 | 13.19 | 13.39 | 13.38 | qfq | 6,980,708 | 92,842,369 | 0.60% |
| 2025-08-05 | 13.28 | 13.38 | 13.23 | 13.31 | 13.30 | qfq | 4,628,873 | 61,592,967 | 0.23% |
| 2025-08-04 | 12.91 | 13.28 | 12.83 | 13.28 | 13.27 | qfq | 5,486,200 | 72,164,233 | 2.23% |
| 2025-08-01 | 13.21 | 13.21 | 12.99 | 12.99 | 12.98 | qfq | 4,397,150 | 57,479,221 | -1.22% |
| 2025-07-31 | 13.13 | 13.22 | 13.01 | 13.15 | 13.14 | qfq | 5,623,400 | 73,819,522 | 0.15% |
| 2025-07-30 | 13.49 | 13.50 | 13.12 | 13.13 | 13.12 | qfq | 8,934,459 | 118,329,322 | -3.24% |
| 2025-07-29 | 13.81 | 13.85 | 13.38 | 13.57 | 13.55 | qfq | 10,069,446 | 136,820,115 | -1.67% |
| 2025-07-28 | 13.97 | 14.05 | 13.80 | 13.80 | 13.78 | qfq | 5,906,000 | 82,097,037 | -1.29% |
| 2025-07-25 | 13.93 | 14.03 | 13.79 | 13.98 | 13.96 | qfq | 7,315,292 | 101,780,224 | 0.43% |
| 2025-07-24 | 13.96 | 14.00 | 13.86 | 13.92 | 13.90 | qfq | 6,572,350 | 91,495,544 | -0.22% |
| 2025-07-23 | 13.99 | 14.05 | 13.89 | 13.95 | 13.93 | qfq | 5,236,815 | 73,060,240 | -0.07% |
| 2025-07-22 | 14.14 | 14.21 | 13.90 | 13.96 | 13.94 | qfq | 6,556,202 | 92,142,003 | -1.62% |
| 2025-07-21 | 14.01 | 14.21 | 13.98 | 14.19 | 14.17 | qfq | 8,086,946 | 113,899,802 | 1.07% |
| 2025-07-18 | 13.94 | 14.07 | 13.88 | 14.04 | 14.02 | qfq | 5,484,150 | 76,658,781 | 0.43% |
| 2025-07-17 | 13.84 | 14.01 | 13.84 | 13.98 | 13.96 | qfq | 6,815,615 | 94,938,873 | 0.58% |
| 2025-07-16 | 13.88 | 13.95 | 13.77 | 13.90 | 13.88 | qfq | 4,400,665 | 61,078,015 | 0.14% |
| 2025-07-15 | 14.04 | 14.11 | 13.78 | 13.88 | 13.86 | qfq | 5,998,665 | 83,313,194 | -1.14% |
| 2025-07-14 | 14.12 | 14.30 | 13.91 | 14.04 | 14.02 | qfq | 5,856,500 | 82,450,968 | -1.06% |
| 2025-07-11 | 14.05 | 14.20 | 14.01 | 14.19 | 14.16 | qfq | 6,802,287 | 96,007,912 | 0.92% |
| 2025-07-10 | 14.25 | 14.25 | 13.91 | 14.06 | 14.03 | qfq | 8,024,667 | 112,534,894 | -2.02% |
| 2025-07-09 | 14.62 | 14.65 | 14.20 | 14.35 | 14.32 | qfq | 8,633,729 | 124,256,066 | -1.03% |
| 2025-07-08 | 14.60 | 14.65 | 14.35 | 14.50 | 14.47 | qfq | 13,099,500 | 189,645,786 | 0.62% |
| 2025-07-07 | 14.16 | 14.43 | 14.06 | 14.41 | 14.38 | qfq | 7,675,529 | 109,393,218 | 1.62% |
| 2025-07-04 | 14.22 | 14.32 | 14.13 | 14.18 | 14.15 | qfq | 7,141,250 | 101,527,296 | -0.70% |
| 2025-07-03 | 13.87 | 14.31 | 13.84 | 14.28 | 14.25 | qfq | 13,932,089 | 196,756,276 | 2.81% |
| 2025-07-02 | 13.90 | 14.02 | 13.82 | 13.89 | 13.86 | qfq | 7,472,955 | 103,879,543 | -0.07% |
| 2025-07-01 | 13.80 | 13.98 | 13.74 | 13.90 | 13.87 | qfq | 5,035,550 | 69,814,001 | 0.72% |
| 2025-06-30 | 13.81 | 13.92 | 13.76 | 13.80 | 13.77 | qfq | 5,863,112 | 81,042,816 | -0.07% |
| 2025-06-27 | 13.88 | 13.93 | 13.68 | 13.81 | 13.78 | qfq | 6,102,763 | 84,060,444 | -0.22% |
| 2025-06-26 | 14.00 | 14.09 | 13.81 | 13.84 | 13.81 | qfq | 7,205,273 | 100,359,281 | -1.49% |
| 2025-06-25 | 13.99 | 14.18 | 13.92 | 14.05 | 14.02 | qfq | 8,319,400 | 116,708,460 | 0.00% |
| 2025-06-24 | 13.83 | 14.12 | 13.76 | 14.05 | 14.02 | qfq | 11,629,200 | 162,239,786 | 1.81% |
| 2025-06-23 | 13.75 | 13.85 | 13.61 | 13.80 | 13.77 | qfq | 7,864,324 | 108,252,763 | -0.36% |
| 2025-06-20 | 13.83 | 13.93 | 13.68 | 13.85 | 13.82 | qfq | 6,071,400 | 83,708,793 | -0.07% |
| 2025-06-19 | 13.78 | 13.97 | 13.68 | 13.86 | 13.83 | qfq | 6,951,837 | 95,835,604 | 0.22% |
| 2025-06-18 | 13.66 | 13.95 | 13.64 | 13.83 | 13.80 | qfq | 6,666,800 | 91,614,958 | 0.51% |
| 2025-06-17 | 13.85 | 13.96 | 13.46 | 13.76 | 13.74 | qfq | 8,468,448 | 115,791,549 | 0.07% |
| 2025-06-16 | 13.86 | 14.04 | 13.74 | 13.75 | 13.73 | qfq | 9,549,629 | 132,333,266 | -1.93% |
| 2025-06-13 | 14.12 | 14.15 | 13.60 | 14.02 | 13.99 | qfq | 10,777,166 | 149,960,723 | -1.75% |
| 2025-06-12 | 14.61 | 14.64 | 14.22 | 14.27 | 14.24 | qfq | 10,476,395 | 150,661,595 | -3.12% |
| 2025-06-11 | 14.59 | 14.90 | 14.46 | 14.73 | 14.70 | qfq | 9,744,450 | 143,408,054 | 0.00% |
| 2025-06-10 | 15.00 | 15.04 | 14.42 | 14.73 | 14.70 | qfq | 14,987,200 | 219,903,575 | -1.34% |
| 2025-06-09 | 14.80 | 15.15 | 14.70 | 14.93 | 14.90 | qfq | 13,286,287 | 199,161,871 | 0.88% |
| 2025-06-06 | 14.90 | 15.23 | 14.73 | 14.80 | 14.77 | qfq | 16,612,025 | 248,536,022 | -0.80% |
| 2025-06-05 | 14.53 | 15.09 | 14.44 | 14.92 | 14.89 | qfq | 21,264,062 | 315,675,154 | 2.75% |
| 2025-06-04 | 14.58 | 14.64 | 14.40 | 14.52 | 14.49 | qfq | 6,947,400 | 100,790,819 | -0.75% |
| 2025-06-03 | 14.50 | 14.67 | 14.29 | 14.63 | 14.60 | qfq | 11,708,900 | 169,584,804 | 0.07% |
| 2025-05-30 | 14.65 | 14.82 | 14.52 | 14.62 | 14.59 | qfq | 14,919,708 | 218,852,903 | -0.07% |
| 2025-05-29 | 14.53 | 14.76 | 14.40 | 14.63 | 14.60 | qfq | 12,513,225 | 182,619,944 | 1.11% |
| 2025-05-28 | 14.13 | 14.60 | 14.13 | 14.47 | 14.44 | qfq | 16,262,719 | 233,914,991 | 2.12% |
| 2025-05-27 | 14.08 | 14.23 | 13.95 | 14.17 | 14.14 | qfq | 9,553,553 | 134,724,225 | 0.35% |
| 2025-05-26 | 14.07 | 14.19 | 13.77 | 14.12 | 14.09 | qfq | 9,567,500 | 134,050,210 | -0.07% |
| 2025-05-23 | 14.12 | 14.29 | 13.95 | 14.13 | 14.10 | qfq | 11,635,500 | 163,971,993 | 0.07% |
| 2025-05-22 | 14.50 | 14.62 | 13.98 | 14.12 | 14.09 | qfq | 23,914,051 | 338,280,186 | -3.55% |
| 2025-05-21 | 14.79 | 14.79 | 14.27 | 14.64 | 14.61 | qfq | 29,928,930 | 435,893,220 | 1.67% |
| 2025-05-20 | 13.96 | 14.40 | 13.91 | 14.40 | 14.37 | qfq | 18,628,443 | 264,382,079 | 3.30% |
| 2025-05-19 | 13.92 | 14.00 | 13.63 | 13.94 | 13.91 | qfq | 9,745,800 | 134,726,782 | -0.21% |
| 2025-05-16 | 13.55 | 14.10 | 13.53 | 13.97 | 13.94 | qfq | 16,459,800 | 229,161,080 | 2.42% |
| 2025-05-15 | 14.27 | 14.40 | 13.60 | 13.64 | 13.62 | qfq | 18,412,550 | 256,596,821 | -3.74% |
| 2025-05-14 | 14.40 | 14.47 | 14.05 | 14.17 | 14.14 | qfq | 12,188,575 | 173,644,587 | -1.53% |
| 2025-05-13 | 14.58 | 14.58 | 14.25 | 14.39 | 14.36 | qfq | 9,622,738 | 138,480,612 | -0.14% |
| 2025-05-12 | 14.30 | 14.49 | 14.17 | 14.41 | 14.38 | qfq | 10,752,074 | 153,738,820 | 1.19% |
| 2025-05-09 | 14.38 | 14.42 | 14.12 | 14.24 | 14.21 | qfq | 8,882,988 | 126,545,281 | -1.39% |
| 2025-05-08 | 14.39 | 14.58 | 14.29 | 14.44 | 14.41 | qfq | 12,609,342 | 182,240,801 | 0.49% |
| 2025-05-07 | 14.10 | 14.45 | 14.10 | 14.37 | 14.34 | qfq | 15,457,510 | 221,166,499 | 2.35% |
| 2025-05-06 | 13.84 | 14.19 | 13.70 | 14.04 | 14.01 | qfq | 16,702,462 | 232,597,609 | 1.74% |
| 2025-04-30 | 13.76 | 13.93 | 13.55 | 13.80 | 13.77 | qfq | 11,061,300 | 152,345,659 | 0.29% |
| 2025-04-29 | 13.69 | 13.94 | 13.55 | 13.76 | 13.74 | qfq | 9,507,250 | 130,338,899 | 0.51% |
| 2025-04-28 | 13.50 | 13.79 | 13.24 | 13.69 | 13.67 | qfq | 16,432,714 | 222,376,953 | -1.51% |
| 2025-04-25 | 13.36 | 13.95 | 13.16 | 13.90 | 13.87 | qfq | 19,018,489 | 259,150,256 | 4.59% |
| 2025-04-24 | 12.91 | 13.35 | 12.80 | 13.29 | 13.27 | qfq | 14,191,150 | 185,634,307 | 2.94% |
| 2025-04-23 | 12.97 | 13.06 | 12.75 | 12.91 | 12.89 | qfq | 9,273,137 | 119,103,840 | 0.31% |
| 2025-04-22 | 12.74 | 12.98 | 12.60 | 12.87 | 12.85 | qfq | 14,282,111 | 182,584,288 | 3.46% |
| 2025-04-21 | 12.22 | 12.55 | 12.10 | 12.44 | 12.42 | qfq | 10,521,036 | 130,759,513 | 2.05% |
| 2025-04-18 | 12.27 | 12.36 | 12.03 | 12.19 | 12.17 | qfq | 6,800,100 | 82,744,719 | -0.65% |
| 2025-04-17 | 11.99 | 12.45 | 11.98 | 12.27 | 12.25 | qfq | 9,974,025 | 122,550,540 | 2.42% |
| 2025-04-16 | 12.09 | 12.09 | 11.79 | 11.98 | 11.96 | qfq | 8,412,823 | 100,375,146 | -0.99% |
| 2025-04-15 | 12.07 | 12.13 | 11.85 | 12.10 | 12.08 | qfq | 9,760,388 | 117,081,239 | 0.67% |
| 2025-04-14 | 11.95 | 12.05 | 11.83 | 12.02 | 12.00 | qfq | 8,547,450 | 102,256,710 | 1.61% |
| 2025-04-11 | 11.50 | 11.94 | 11.41 | 11.83 | 11.81 | qfq | 11,811,599 | 138,957,505 | 2.42% |
| 2025-04-10 | 11.65 | 11.90 | 11.38 | 11.55 | 11.53 | qfq | 12,676,600 | 147,495,060 | 1.32% |
| 2025-04-09 | 11.00 | 11.54 | 10.51 | 11.40 | 11.38 | qfq | 12,339,950 | 136,358,019 | 0.88% |
| 2025-04-08 | 11.28 | 11.58 | 10.74 | 11.30 | 11.28 | qfq | 20,680,050 | 230,478,954 | 0.36% |
| 2025-04-07 | 11.93 | 11.93 | 11.25 | 11.26 | 11.24 | qfq | 16,484,399 | 187,215,819 | -9.92% |
| 2025-04-03 | 12.39 | 12.67 | 12.37 | 12.50 | 12.48 | qfq | 8,320,750 | 104,126,610 | 0.00% |
| 2025-04-02 | 12.45 | 12.62 | 12.38 | 12.50 | 12.48 | qfq | 7,446,505 | 93,100,735 | 0.24% |
| 2025-04-01 | 12.47 | 12.64 | 12.27 | 12.47 | 12.45 | qfq | 9,975,050 | 124,123,259 | -0.08% |
| 2025-03-31 | 13.13 | 13.38 | 12.35 | 12.48 | 12.46 | qfq | 16,675,450 | 210,313,252 | -4.37% |
| 2025-03-28 | 13.25 | 13.33 | 13.04 | 13.05 | 13.03 | qfq | 8,065,788 | 105,804,662 | -1.29% |
| 2025-03-27 | 13.24 | 13.36 | 12.98 | 13.22 | 13.20 | qfq | 11,440,699 | 150,622,682 | 0.15% |
| 2025-03-26 | 13.10 | 13.52 | 13.04 | 13.20 | 13.18 | qfq | 12,913,600 | 171,673,987 | 0.69% |
| 2025-03-25 | 13.64 | 13.78 | 13.01 | 13.11 | 13.09 | qfq | 23,448,961 | 312,297,944 | -3.82% |
| 2025-03-24 | 14.60 | 14.75 | 13.29 | 13.63 | 13.61 | qfq | 40,716,942 | 561,858,898 | -7.72% |
| 2025-03-21 | 15.03 | 15.25 | 14.60 | 14.77 | 14.74 | qfq | 30,420,797 | 452,463,878 | -0.67% |
| 2025-03-20 | 14.68 | 15.17 | 14.50 | 14.87 | 14.84 | qfq | 41,271,975 | 611,949,308 | 0.95% |
| 2025-03-19 | 13.69 | 14.89 | 13.50 | 14.73 | 14.70 | qfq | 52,358,753 | 745,491,413 | 8.07% |
| 2025-03-18 | 13.89 | 13.89 | 13.56 | 13.63 | 13.61 | qfq | 14,063,088 | 192,385,040 | -1.66% |
| 2025-03-17 | 13.82 | 14.21 | 13.56 | 13.86 | 13.83 | qfq | 23,807,625 | 329,950,286 | 0.22% |
| 2025-03-14 | 13.69 | 13.99 | 13.50 | 13.83 | 13.80 | qfq | 24,103,276 | 331,730,291 | 1.32% |
| 2025-03-13 | 13.47 | 13.70 | 13.20 | 13.65 | 13.63 | qfq | 17,011,863 | 229,922,042 | 0.66% |
| 2025-03-12 | 13.90 | 14.38 | 13.46 | 13.56 | 13.54 | qfq | 28,314,952 | 390,791,880 | -1.74% |
| 2025-03-11 | 13.22 | 13.90 | 13.22 | 13.80 | 13.77 | qfq | 25,088,762 | 342,235,373 | 0.51% |
| 2025-03-10 | 13.63 | 13.95 | 13.27 | 13.73 | 13.71 | qfq | 27,891,092 | 380,178,432 | 2.69% |
| 2025-03-07 | 12.89 | 13.60 | 12.87 | 13.37 | 13.35 | qfq | 25,686,182 | 339,928,189 | 2.61% |
| 2025-03-06 | 13.62 | 13.74 | 13.02 | 13.03 | 13.01 | qfq | 33,774,682 | 450,143,531 | -5.17% |
| 2025-03-05 | 13.60 | 13.98 | 13.46 | 13.74 | 13.72 | qfq | 29,891,204 | 410,118,513 | 0.15% |
| 2025-03-04 | 13.09 | 13.88 | 13.02 | 13.72 | 13.70 | qfq | 30,628,421 | 413,388,458 | 2.08% |
| 2025-03-03 | 13.05 | 13.88 | 12.77 | 13.44 | 13.42 | qfq | 39,806,468 | 523,605,536 | 1.90% |
| 2025-02-28 | 12.90 | 13.88 | 12.50 | 13.19 | 13.17 | qfq | 52,121,815 | 676,268,225 | 3.37% |
| 2025-02-27 | 11.79 | 12.76 | 11.67 | 12.76 | 12.74 | qfq | 47,127,514 | 575,352,564 | 10.00% |
| 2025-02-26 | 11.58 | 12.04 | 11.40 | 11.60 | 11.58 | qfq | 25,137,174 | 294,156,821 | 1.05% |
| 2025-02-25 | 11.69 | 11.88 | 11.42 | 11.48 | 11.46 | qfq | 21,403,175 | 248,848,485 | -3.29% |
| 2025-02-24 | 11.36 | 12.18 | 11.10 | 11.87 | 11.85 | qfq | 34,912,971 | 410,709,289 | 5.42% |
| 2025-02-21 | 11.14 | 11.35 | 11.01 | 11.26 | 11.24 | qfq | 13,608,147 | 152,399,628 | 1.08% |
| 2025-02-20 | 11.13 | 11.40 | 10.95 | 11.14 | 11.12 | qfq | 17,527,017 | 195,490,364 | 1.09% |
| 2025-02-19 | 10.82 | 11.09 | 10.68 | 11.02 | 11.00 | qfq | 17,761,272 | 193,635,824 | 1.85% |
| 2025-02-18 | 10.70 | 10.95 | 10.50 | 10.82 | 10.80 | qfq | 18,920,363 | 202,111,253 | 1.31% |
| 2025-02-17 | 10.70 | 10.78 | 10.52 | 10.68 | 10.66 | qfq | 9,262,763 | 98,544,479 | -0.09% |
| 2025-02-14 | 10.77 | 10.83 | 10.62 | 10.69 | 10.67 | qfq | 8,594,888 | 92,183,046 | -0.56% |
| 2025-02-13 | 11.00 | 11.03 | 10.72 | 10.75 | 10.73 | qfq | 12,626,120 | 136,488,367 | -2.54% |
| 2025-02-12 | 11.20 | 11.20 | 10.93 | 11.03 | 11.01 | qfq | 11,334,930 | 124,732,551 | -0.99% |
| 2025-02-11 | 10.91 | 11.28 | 10.81 | 11.14 | 11.12 | qfq | 15,071,205 | 167,096,766 | 1.64% |
| 2025-02-10 | 11.03 | 11.22 | 10.92 | 10.96 | 10.94 | qfq | 12,649,352 | 139,577,313 | -0.99% |
| 2025-02-07 | 11.05 | 11.21 | 10.93 | 11.07 | 11.05 | qfq | 11,782,748 | 130,473,709 | 0.09% |
| 2025-02-06 | 10.91 | 11.08 | 10.85 | 11.06 | 11.04 | qfq | 11,015,450 | 121,412,580 | 0.36% |
| 2025-02-05 | 11.45 | 11.53 | 10.89 | 11.02 | 11.00 | qfq | 15,393,900 | 171,171,927 | -3.33% |
| 2025-01-27 | 11.58 | 11.67 | 11.35 | 11.40 | 11.38 | qfq | 8,018,700 | 92,242,846 | -0.87% |
| 2025-01-24 | 11.40 | 11.64 | 11.28 | 11.50 | 11.48 | qfq | 13,934,060 | 159,960,401 | 0.00% |
| 2025-01-23 | 11.50 | 11.98 | 11.37 | 11.50 | 11.48 | qfq | 19,743,219 | 230,195,552 | 0.17% |
| 2025-01-22 | 11.56 | 11.63 | 11.29 | 11.48 | 11.46 | qfq | 15,794,853 | 180,568,143 | -0.69% |
| 2025-01-21 | 11.45 | 11.65 | 11.31 | 11.56 | 11.54 | qfq | 17,912,357 | 205,745,648 | 0.96% |
| 2025-01-20 | 11.31 | 11.50 | 11.16 | 11.45 | 11.43 | qfq | 16,324,604 | 185,468,329 | 2.05% |
| 2025-01-17 | 11.06 | 11.45 | 11.00 | 11.22 | 11.20 | qfq | 17,886,246 | 201,246,161 | 1.45% |
| 2025-01-16 | 11.18 | 11.43 | 11.03 | 11.06 | 11.04 | qfq | 16,161,673 | 181,734,319 | -0.18% |
| 2025-01-15 | 11.18 | 11.18 | 10.94 | 11.08 | 11.06 | qfq | 10,568,450 | 116,689,127 | -0.54% |
| 2025-01-14 | 10.69 | 11.15 | 10.64 | 11.14 | 11.12 | qfq | 18,033,300 | 197,852,653 | 4.31% |
| 2025-01-13 | 10.68 | 10.84 | 10.52 | 10.68 | 10.66 | qfq | 11,692,900 | 124,727,575 | -0.74% |
| 2025-01-10 | 10.90 | 11.12 | 10.71 | 10.76 | 10.74 | qfq | 14,518,300 | 158,126,174 | -1.74% |
| 2025-01-09 | 10.97 | 11.14 | 10.82 | 10.95 | 10.93 | qfq | 21,333,812 | 234,317,354 | -0.45% |
| 2025-01-08 | 10.44 | 11.04 | 10.02 | 11.00 | 10.98 | qfq | 36,854,963 | 387,806,217 | 5.06% |
| 2025-01-07 | 10.27 | 10.52 | 10.24 | 10.47 | 10.45 | qfq | 12,912,161 | 134,349,456 | 1.16% |
| 2025-01-06 | 10.26 | 10.48 | 10.11 | 10.35 | 10.33 | qfq | 8,566,461 | 88,044,723 | -0.58% |
| 2025-01-03 | 10.67 | 10.72 | 10.17 | 10.41 | 10.39 | qfq | 20,825,180 | 217,074,816 | -2.44% |
| 2025-01-02 | 10.44 | 10.95 | 10.28 | 10.67 | 10.65 | qfq | 29,536,530 | 316,078,843 | 2.20% |
| 2024-12-31 | 10.40 | 10.73 | 10.31 | 10.44 | 10.42 | qfq | 18,238,803 | 191,820,556 | 0.48% |
| 2024-12-30 | 10.22 | 10.52 | 10.07 | 10.39 | 10.37 | qfq | 11,924,350 | 123,688,799 | 1.37% |
| 2024-12-27 | 10.35 | 10.53 | 10.22 | 10.25 | 10.23 | qfq | 10,082,350 | 104,667,308 | -0.97% |
| 2024-12-26 | 10.43 | 10.57 | 10.31 | 10.35 | 10.33 | qfq | 9,988,950 | 104,020,391 | -1.24% |
| 2024-12-25 | 10.44 | 10.53 | 9.90 | 10.48 | 10.46 | qfq | 20,662,138 | 210,329,518 | -1.69% |
| 2024-12-24 | 10.27 | 10.84 | 10.27 | 10.66 | 10.64 | qfq | 19,485,274 | 207,381,464 | 3.09% |
| 2024-12-23 | 10.60 | 10.95 | 10.17 | 10.34 | 10.32 | qfq | 18,314,770 | 191,123,451 | -2.08% |
| 2024-12-20 | 10.47 | 10.69 | 10.47 | 10.56 | 10.54 | qfq | 7,632,583 | 80,781,694 | 0.67% |
| 2024-12-19 | 10.48 | 10.68 | 10.39 | 10.49 | 10.47 | qfq | 10,197,989 | 106,993,900 | -0.85% |
| 2024-12-18 | 10.41 | 10.72 | 10.26 | 10.58 | 10.56 | qfq | 9,905,011 | 103,874,711 | 0.95% |
| 2024-12-17 | 10.93 | 11.14 | 10.40 | 10.48 | 10.46 | qfq | 16,368,773 | 175,047,229 | -3.23% |
| 2024-12-16 | 10.95 | 11.00 | 10.74 | 10.83 | 10.81 | qfq | 11,847,263 | 128,263,226 | -1.90% |
| 2024-12-13 | 11.39 | 11.43 | 10.99 | 11.04 | 11.02 | qfq | 14,240,590 | 159,185,439 | -3.58% |
| 2024-12-12 | 11.35 | 11.66 | 11.26 | 11.45 | 11.43 | qfq | 14,115,661 | 161,072,454 | 0.44% |
| 2024-12-11 | 11.20 | 11.48 | 11.15 | 11.40 | 11.38 | qfq | 17,612,950 | 199,729,132 | 1.42% |
| 2024-12-10 | 11.25 | 11.55 | 11.10 | 11.24 | 11.22 | qfq | 31,040,913 | 351,850,710 | 2.84% |
| 2024-12-09 | 10.84 | 11.10 | 10.73 | 10.93 | 10.91 | qfq | 17,983,300 | 196,474,717 | 0.92% |
| 2024-12-06 | 11.10 | 11.20 | 10.80 | 10.83 | 10.81 | qfq | 21,049,775 | 229,656,930 | -2.08% |
| 2024-12-05 | 10.68 | 11.12 | 10.57 | 11.06 | 11.04 | qfq | 23,940,386 | 262,010,349 | 2.88% |
| 2024-12-04 | 10.76 | 11.02 | 10.63 | 10.75 | 10.73 | qfq | 17,535,550 | 189,035,385 | -1.10% |
| 2024-12-03 | 11.03 | 11.07 | 10.63 | 10.87 | 10.85 | qfq | 22,171,850 | 239,666,037 | -1.45% |
| 2024-12-02 | 10.92 | 11.25 | 10.58 | 11.03 | 11.01 | qfq | 31,109,863 | 340,481,651 | 3.28% |
| 2024-11-29 | 10.15 | 10.90 | 10.07 | 10.68 | 10.66 | qfq | 37,850,177 | 400,165,580 | 6.27% |
| 2024-11-28 | 10.13 | 10.21 | 9.96 | 10.05 | 10.03 | qfq | 13,710,700 | 138,354,795 | 0.30% |
| 2024-11-27 | 9.86 | 10.04 | 9.52 | 10.02 | 10.00 | qfq | 14,621,285 | 142,381,415 | 1.21% |
| 2024-11-26 | 10.01 | 10.37 | 9.85 | 9.90 | 9.88 | qfq | 15,448,600 | 156,026,294 | -1.49% |
| 2024-11-25 | 10.35 | 10.42 | 9.88 | 10.05 | 10.03 | qfq | 21,795,750 | 219,824,430 | -3.83% |
| 2024-11-22 | 10.72 | 10.88 | 10.21 | 10.45 | 10.43 | qfq | 33,723,902 | 354,280,145 | -2.43% |
| 2024-11-21 | 10.34 | 10.73 | 10.23 | 10.71 | 10.69 | qfq | 34,698,760 | 366,696,679 | 3.48% |
| 2024-11-20 | 9.98 | 10.44 | 9.86 | 10.35 | 10.33 | qfq | 36,998,112 | 379,365,834 | 2.27% |
| 2024-11-19 | 9.55 | 10.14 | 9.55 | 10.12 | 10.10 | qfq | 43,728,548 | 434,314,472 | 6.08% |
| 2024-11-18 | 9.49 | 9.65 | 9.36 | 9.54 | 9.52 | qfq | 27,864,650 | 265,132,199 | 2.25% |
| 2024-11-15 | 9.69 | 9.78 | 9.31 | 9.33 | 9.31 | qfq | 29,746,925 | 283,582,439 | -5.18% |
| 2024-11-14 | 10.00 | 10.05 | 9.81 | 9.84 | 9.82 | qfq | 23,305,030 | 231,295,183 | -2.57% |
| 2024-11-13 | 10.15 | 10.20 | 9.81 | 10.10 | 10.08 | qfq | 32,873,150 | 328,654,450 | -1.37% |
| 2024-11-12 | 10.16 | 10.42 | 10.11 | 10.24 | 10.22 | qfq | 34,247,163 | 351,721,364 | 0.00% |
| 2024-11-11 | 10.76 | 10.77 | 10.15 | 10.24 | 10.22 | qfq | 59,332,261 | 616,552,016 | -8.24% |
| 2024-11-08 | 11.92 | 11.92 | 10.88 | 11.16 | 11.14 | qfq | 96,649,553 | 1,106,386,950 | 2.95% |
| 2024-11-07 | 11.09 | 11.20 | 10.66 | 10.84 | 10.82 | qfq | 36,418,626 | 395,025,250 | -0.18% |
| 2024-11-06 | 10.85 | 11.28 | 10.75 | 10.86 | 10.84 | qfq | 50,360,039 | 555,094,428 | 0.37% |
| 2024-11-05 | 10.70 | 11.01 | 10.51 | 10.82 | 10.80 | qfq | 49,584,165 | 533,220,051 | 0.09% |
| 2024-11-04 | 11.34 | 11.48 | 10.75 | 10.81 | 10.79 | qfq | 34,104,500 | 376,042,300 | -5.75% |
| 2024-11-01 | 11.77 | 11.98 | 11.11 | 11.47 | 11.45 | qfq | 31,965,161 | 365,380,056 | -2.55% |
| 2024-10-31 | 12.30 | 12.36 | 11.30 | 11.77 | 11.75 | qfq | 54,694,075 | 648,971,683 | -3.92% |
| 2024-10-30 | 13.15 | 13.30 | 12.08 | 12.25 | 12.23 | qfq | 44,820,687 | 562,813,489 | -8.58% |
| 2024-10-29 | 13.00 | 13.40 | 12.88 | 13.40 | 13.38 | qfq | 39,342,686 | 515,699,616 | 3.80% |
| 2024-10-28 | 12.80 | 13.18 | 12.72 | 12.91 | 12.89 | qfq | 19,206,020 | 249,214,843 | -0.69% |
| 2024-10-25 | 12.76 | 13.13 | 12.48 | 13.00 | 12.98 | qfq | 29,828,638 | 379,412,075 | 1.01% |
| 2024-10-24 | 13.70 | 13.72 | 12.56 | 12.87 | 12.85 | qfq | 40,972,959 | 524,931,647 | -7.74% |
| 2024-10-23 | 13.15 | 14.10 | 13.15 | 13.95 | 13.92 | qfq | 38,238,432 | 527,201,342 | 1.45% |
| 2024-10-22 | 14.00 | 14.33 | 13.13 | 13.75 | 13.73 | qfq | 64,063,325 | 884,952,674 | 3.07% |
| 2024-10-21 | 11.90 | 13.35 | 11.83 | 13.34 | 13.32 | qfq | 63,558,367 | 805,515,970 | 9.88% |
| 2024-10-18 | 12.46 | 12.46 | 11.80 | 12.14 | 12.12 | qfq | 94,599,094 | 1,161,849,183 | 7.15% |
| 2024-10-17 | 10.45 | 11.33 | 10.40 | 11.33 | 11.31 | qfq | 28,863,692 | 323,114,582 | 10.00% |
| 2024-10-16 | 10.03 | 10.35 | 9.91 | 10.30 | 10.28 | qfq | 24,309,152 | 248,051,812 | 1.28% |
| 2024-10-15 | 10.14 | 10.65 | 10.01 | 10.17 | 10.15 | qfq | 27,803,200 | 285,325,980 | -0.88% |
| 2024-10-14 | 9.72 | 10.27 | 9.41 | 10.26 | 10.24 | qfq | 23,674,093 | 235,055,206 | 5.77% |
| 2024-10-11 | 10.16 | 10.31 | 9.40 | 9.70 | 9.68 | qfq | 30,258,921 | 296,347,943 | -4.43% |
| 2024-10-10 | 10.28 | 10.58 | 9.92 | 10.15 | 10.13 | qfq | 38,494,613 | 392,472,593 | -1.26% |
| 2024-10-09 | 9.44 | 10.45 | 9.01 | 10.28 | 10.26 | qfq | 58,087,781 | 581,301,004 | 7.87% |
| 2024-10-08 | 9.53 | 9.53 | 8.80 | 9.53 | 9.51 | qfq | 42,816,119 | 396,888,193 | 10.05% |
| 2024-09-30 | 8.05 | 8.66 | 7.95 | 8.66 | 8.64 | qfq | 35,671,917 | 297,421,699 | 9.90% |
| 2024-09-27 | 7.78 | 8.04 | 7.67 | 7.88 | 7.87 | qfq | 21,102,525 | 165,719,338 | 1.68% |
| 2024-09-26 | 7.40 | 7.76 | 7.37 | 7.75 | 7.74 | qfq | 20,364,614 | 153,819,730 | 3.89% |
| 2024-09-25 | 7.41 | 7.51 | 7.30 | 7.46 | 7.45 | qfq | 17,600,590 | 130,608,223 | 0.67% |
| 2024-09-24 | 7.44 | 7.58 | 7.30 | 7.41 | 7.40 | qfq | 18,705,050 | 139,049,192 | 0.54% |
| 2024-09-23 | 7.75 | 7.86 | 7.34 | 7.37 | 7.36 | qfq | 24,595,500 | 185,936,046 | -4.78% |
| 2024-09-20 | 7.87 | 7.91 | 7.61 | 7.74 | 7.73 | qfq | 21,161,038 | 164,032,861 | -1.90% |
| 2024-09-19 | 7.62 | 7.90 | 7.61 | 7.89 | 7.88 | qfq | 20,038,998 | 155,860,391 | 3.41% |
| 2024-09-18 | 7.86 | 7.88 | 7.45 | 7.63 | 7.62 | qfq | 23,346,350 | 178,889,389 | -1.80% |
| 2024-09-13 | 7.37 | 7.77 | 7.31 | 7.77 | 7.76 | qfq | 26,329,509 | 199,609,656 | 3.46% |
| 2024-09-12 | 7.85 | 7.89 | 7.25 | 7.51 | 7.50 | qfq | 37,228,609 | 279,502,302 | -4.09% |
| 2024-09-11 | 7.67 | 7.91 | 7.63 | 7.83 | 7.82 | qfq | 24,820,350 | 192,999,241 | 2.22% |
| 2024-09-10 | 7.43 | 7.67 | 7.43 | 7.66 | 7.65 | qfq | 26,825,230 | 202,803,526 | 2.54% |
| 2024-09-09 | 7.34 | 7.50 | 7.25 | 7.47 | 7.46 | qfq | 24,998,964 | 184,731,137 | 1.63% |
| 2024-09-06 | 7.25 | 7.41 | 7.21 | 7.35 | 7.34 | qfq | 27,061,618 | 197,815,894 | 0.14% |
| 2024-09-05 | 7.45 | 7.60 | 7.13 | 7.34 | 7.33 | qfq | 51,815,897 | 382,828,451 | -0.41% |
| 2024-09-04 | 7.30 | 7.44 | 7.20 | 7.37 | 7.36 | qfq | 28,514,564 | 208,469,803 | 0.27% |
| 2024-09-03 | 7.11 | 7.36 | 7.08 | 7.35 | 7.34 | qfq | 33,136,733 | 240,585,052 | 0.96% |
| 2024-09-02 | 6.99 | 7.35 | 6.97 | 7.28 | 7.27 | qfq | 58,415,851 | 423,029,819 | 4.30% |
| 2024-08-30 | 7.03 | 7.15 | 6.80 | 6.98 | 6.97 | qfq | 78,151,387 | 543,683,814 | 0.43% |
| 2024-08-29 | 6.34 | 6.95 | 6.30 | 6.95 | 6.94 | qfq | 64,812,956 | 442,299,463 | 9.97% |
| 2024-08-28 | 6.13 | 6.37 | 6.11 | 6.32 | 6.31 | qfq | 31,272,491 | 196,317,089 | 2.93% |
| 2024-08-27 | 6.24 | 6.40 | 6.10 | 6.14 | 6.13 | qfq | 27,632,700 | 171,672,924 | -2.54% |
| 2024-08-26 | 5.85 | 6.33 | 5.85 | 6.30 | 6.29 | qfq | 36,055,450 | 221,946,020 | 6.96% |
| 2024-08-23 | 5.92 | 5.95 | 5.71 | 5.89 | 5.88 | qfq | 29,521,150 | 171,563,623 | -1.01% |
| 2024-08-22 | 5.95 | 6.06 | 5.92 | 5.95 | 5.94 | qfq | 16,136,850 | 96,302,858 | 0.17% |
| 2024-08-21 | 5.92 | 6.11 | 5.91 | 5.94 | 5.93 | qfq | 16,513,900 | 98,928,616 | -0.17% |
| 2024-08-20 | 6.03 | 6.10 | 5.91 | 5.95 | 5.94 | qfq | 21,469,887 | 128,078,409 | -0.83% |
| 2024-08-19 | 5.84 | 6.23 | 5.81 | 6.00 | 5.99 | qfq | 40,345,338 | 241,223,025 | 1.87% |
| 2024-08-16 | 6.43 | 6.44 | 5.89 | 5.89 | 5.88 | qfq | 60,231,539 | 366,689,579 | -9.94% |
| 2024-08-15 | 6.60 | 6.81 | 6.30 | 6.54 | 6.53 | qfq | 61,789,799 | 406,364,571 | -2.97% |
| 2024-08-14 | 6.86 | 6.95 | 6.62 | 6.74 | 6.73 | qfq | 67,567,764 | 458,146,659 | -0.88% |
| 2024-08-13 | 6.13 | 6.80 | 6.11 | 6.80 | 6.79 | qfq | 64,527,544 | 423,390,659 | 5.59% |
| 2024-08-12 | 6.22 | 6.81 | 5.80 | 6.44 | 6.43 | qfq | 89,904,756 | 567,462,038 | 4.04% |
| 2024-08-09 | 5.82 | 6.26 | 5.81 | 6.19 | 6.18 | qfq | 44,808,495 | 271,185,730 | 6.36% |
| 2024-08-08 | 5.81 | 5.94 | 5.60 | 5.82 | 5.81 | qfq | 45,723,553 | 264,639,211 | 0.17% |
| 2024-08-07 | 5.49 | 5.81 | 5.46 | 5.81 | 5.80 | qfq | 38,824,277 | 219,405,260 | 7.00% |
| 2024-08-06 | 5.30 | 5.45 | 5.27 | 5.43 | 5.42 | qfq | 24,599,114 | 131,916,744 | 2.45% |
| 2024-08-05 | 5.12 | 5.32 | 5.08 | 5.30 | 5.29 | qfq | 31,510,668 | 165,400,425 | 2.91% |
| 2024-08-02 | 4.91 | 5.23 | 4.82 | 5.15 | 5.14 | qfq | 36,034,648 | 183,517,400 | 4.04% |
| 2024-08-01 | 4.83 | 5.03 | 4.80 | 4.95 | 4.94 | qfq | 20,337,750 | 100,482,270 | 2.27% |
| 2024-07-31 | 4.66 | 4.85 | 4.63 | 4.84 | 4.83 | qfq | 16,507,843 | 78,549,870 | 4.09% |
| 2024-07-30 | 4.42 | 4.68 | 4.38 | 4.65 | 4.64 | qfq | 19,713,776 | 89,981,721 | 4.26% |
| 2024-07-29 | 4.47 | 4.51 | 4.41 | 4.46 | 4.45 | qfq | 8,355,116 | 37,245,243 | -0.22% |
| 2024-07-26 | 4.28 | 4.57 | 4.26 | 4.47 | 4.46 | qfq | 17,611,420 | 77,958,225 | 4.44% |
| 2024-07-25 | 4.17 | 4.31 | 4.12 | 4.28 | 4.27 | qfq | 10,069,064 | 42,631,190 | 1.42% |
| 2024-07-24 | 4.38 | 4.39 | 4.19 | 4.22 | 4.21 | qfq | 16,383,480 | 69,910,377 | -3.87% |
| 2024-07-23 | 4.47 | 4.51 | 4.39 | 4.39 | 4.38 | qfq | 9,998,719 | 44,503,339 | -1.79% |
| 2024-07-22 | 4.55 | 4.57 | 4.44 | 4.47 | 4.46 | qfq | 11,447,551 | 51,301,573 | -1.97% |
| 2024-07-19 | 4.56 | 4.63 | 4.52 | 4.56 | 4.55 | qfq | 11,957,950 | 54,744,563 | -0.22% |
| 2024-07-18 | 4.56 | 4.62 | 4.52 | 4.57 | 4.56 | qfq | 13,265,568 | 60,439,675 | -1.30% |
| 2024-07-17 | 4.73 | 4.75 | 4.62 | 4.63 | 4.62 | qfq | 10,045,114 | 46,826,800 | -2.73% |
| 2024-07-16 | 4.73 | 4.82 | 4.69 | 4.76 | 4.75 | qfq | 9,425,168 | 44,654,237 | 0.42% |
| 2024-07-15 | 4.82 | 4.90 | 4.72 | 4.74 | 4.73 | qfq | 14,581,200 | 70,004,219 | -2.87% |
| 2024-07-12 | 4.88 | 4.93 | 4.83 | 4.88 | 4.86 | qfq | 18,389,542 | 89,831,104 | -0.41% |
| 2024-07-11 | 4.68 | 4.93 | 4.68 | 4.90 | 4.88 | qfq | 27,336,193 | 131,520,393 | 6.29% |
| 2024-07-10 | 4.48 | 4.68 | 4.47 | 4.61 | 4.59 | qfq | 22,634,530 | 104,448,745 | 2.22% |
| 2024-07-09 | 4.42 | 4.55 | 4.32 | 4.51 | 4.49 | qfq | 24,462,132 | 108,665,668 | 0.89% |
| 2024-07-08 | 4.50 | 4.75 | 4.33 | 4.47 | 4.45 | qfq | 25,148,250 | 113,023,685 | 1.36% |
| 2024-07-05 | 4.40 | 4.42 | 4.28 | 4.41 | 4.39 | qfq | 7,475,900 | 32,543,938 | 1.15% |
| 2024-07-04 | 4.47 | 4.58 | 4.33 | 4.36 | 4.34 | qfq | 9,353,420 | 41,321,807 | -2.02% |
| 2024-07-03 | 4.45 | 4.58 | 4.43 | 4.45 | 4.43 | qfq | 6,786,600 | 30,433,115 | -0.22% |
| 2024-07-02 | 4.43 | 4.51 | 4.41 | 4.46 | 4.44 | qfq | 8,556,950 | 38,269,014 | 0.45% |
| 2024-07-01 | 4.39 | 4.45 | 4.28 | 4.44 | 4.42 | qfq | 9,130,750 | 39,764,720 | 1.14% |
| 2024-06-28 | 4.34 | 4.50 | 4.33 | 4.39 | 4.37 | qfq | 9,387,250 | 41,577,624 | 0.69% |
| 2024-06-27 | 4.61 | 4.62 | 4.36 | 4.36 | 4.34 | qfq | 14,436,390 | 64,208,712 | -6.03% |
| 2024-06-26 | 4.38 | 4.65 | 4.31 | 4.64 | 4.62 | qfq | 13,546,650 | 61,005,019 | 6.42% |
| 2024-06-25 | 4.33 | 4.46 | 4.31 | 4.36 | 4.34 | qfq | 8,031,710 | 35,206,882 | 0.69% |
| 2024-06-24 | 4.53 | 4.54 | 4.29 | 4.33 | 4.31 | qfq | 10,284,548 | 45,064,163 | -4.84% |
| 2024-06-21 | 4.50 | 4.59 | 4.46 | 4.55 | 4.53 | qfq | 7,000,425 | 31,753,047 | 0.22% |
| 2024-06-20 | 4.72 | 4.74 | 4.53 | 4.54 | 4.52 | qfq | 8,791,300 | 40,392,927 | -4.02% |
| 2024-06-19 | 4.85 | 4.87 | 4.73 | 4.73 | 4.71 | qfq | 8,547,320 | 41,003,532 | -2.47% |
| 2024-06-18 | 4.60 | 4.86 | 4.59 | 4.85 | 4.83 | qfq | 12,274,825 | 58,468,056 | 5.21% |
| 2024-06-17 | 4.59 | 4.68 | 4.58 | 4.61 | 4.59 | qfq | 5,963,702 | 27,594,116 | -0.43% |
| 2024-06-14 | 4.61 | 4.66 | 4.54 | 4.63 | 4.61 | qfq | 7,848,974 | 36,201,585 | 0.22% |
| 2024-06-13 | 4.73 | 4.73 | 4.59 | 4.62 | 4.60 | qfq | 8,188,300 | 37,979,456 | -1.70% |
| 2024-06-12 | 4.68 | 4.75 | 4.66 | 4.70 | 4.68 | qfq | 6,817,550 | 32,083,219 | 0.43% |
| 2024-06-11 | 4.62 | 4.71 | 4.51 | 4.68 | 4.66 | qfq | 9,149,000 | 42,205,565 | 1.08% |
| 2024-06-07 | 4.52 | 4.66 | 4.51 | 4.63 | 4.61 | qfq | 11,424,400 | 52,466,187 | 2.66% |
| 2024-06-06 | 4.75 | 4.79 | 4.46 | 4.51 | 4.49 | qfq | 15,173,071 | 69,280,586 | -5.05% |
| 2024-06-05 | 4.79 | 4.86 | 4.75 | 4.75 | 4.73 | qfq | 8,617,550 | 41,383,675 | -1.25% |
| 2024-06-04 | 4.88 | 4.88 | 4.75 | 4.81 | 4.79 | qfq | 9,334,689 | 44,749,817 | -1.23% |
| 2024-06-03 | 5.11 | 5.15 | 4.82 | 4.87 | 4.85 | qfq | 11,796,332 | 58,023,669 | -4.13% |
| 2024-05-31 | 4.94 | 5.11 | 4.94 | 5.08 | 5.06 | qfq | 9,553,025 | 48,238,403 | 2.42% |
| 2024-05-30 | 4.91 | 5.02 | 4.88 | 4.96 | 4.94 | qfq | 7,561,250 | 37,514,895 | 0.20% |
| 2024-05-29 | 4.90 | 4.99 | 4.90 | 4.95 | 4.93 | qfq | 5,433,600 | 26,916,265 | 0.61% |
| 2024-05-28 | 4.95 | 5.00 | 4.90 | 4.92 | 4.90 | qfq | 6,414,200 | 31,705,897 | -0.81% |
| 2024-05-27 | 4.98 | 5.02 | 4.82 | 4.96 | 4.94 | qfq | 11,989,692 | 58,730,292 | -0.20% |
| 2024-05-24 | 5.00 | 5.08 | 4.97 | 4.97 | 4.95 | qfq | 6,319,750 | 31,639,694 | -1.19% |
| 2024-05-23 | 5.17 | 5.17 | 5.01 | 5.03 | 5.01 | qfq | 12,136,788 | 61,419,577 | -2.90% |
| 2024-05-22 | 5.18 | 5.24 | 5.13 | 5.18 | 5.16 | qfq | 7,158,850 | 37,070,041 | 0.39% |
| 2024-05-21 | 5.23 | 5.26 | 5.11 | 5.16 | 5.14 | qfq | 8,708,650 | 45,001,615 | -1.90% |
| 2024-05-20 | 5.32 | 5.41 | 5.23 | 5.26 | 5.24 | qfq | 10,009,300 | 53,122,906 | -0.94% |
| 2024-05-17 | 5.24 | 5.31 | 5.19 | 5.31 | 5.29 | qfq | 8,657,375 | 45,546,680 | 1.92% |
| 2024-05-16 | 5.25 | 5.31 | 5.20 | 5.21 | 5.19 | qfq | 6,934,550 | 36,412,915 | -0.19% |
| 2024-05-15 | 5.31 | 5.35 | 5.20 | 5.22 | 5.20 | qfq | 10,067,850 | 53,031,765 | -1.69% |
| 2024-05-14 | 5.28 | 5.37 | 5.25 | 5.31 | 5.29 | qfq | 9,624,445 | 51,212,994 | 1.14% |
| 2024-05-13 | 5.38 | 5.38 | 5.21 | 5.25 | 5.23 | qfq | 10,112,500 | 53,316,967 | -2.96% |
| 2024-05-10 | 5.52 | 5.53 | 5.40 | 5.41 | 5.39 | qfq | 7,537,150 | 40,972,070 | -1.81% |
| 2024-05-09 | 5.43 | 5.58 | 5.43 | 5.51 | 5.49 | qfq | 8,482,100 | 46,878,753 | 1.47% |
| 2024-05-08 | 5.55 | 5.55 | 5.41 | 5.43 | 5.41 | qfq | 10,074,602 | 54,975,344 | -2.16% |
| 2024-05-07 | 5.54 | 5.57 | 5.43 | 5.55 | 5.53 | qfq | 10,658,483 | 58,766,080 | 0.36% |
| 2024-05-06 | 5.55 | 5.66 | 5.51 | 5.53 | 5.51 | qfq | 15,031,475 | 83,828,233 | 0.55% |
| 2024-04-30 | 5.54 | 5.57 | 5.39 | 5.50 | 5.48 | qfq | 13,015,873 | 71,179,473 | -0.54% |
| 2024-04-29 | 5.25 | 5.63 | 5.25 | 5.53 | 5.51 | qfq | 27,868,548 | 151,509,530 | 5.53% |
| 2024-04-26 | 5.08 | 5.27 | 5.03 | 5.24 | 5.22 | qfq | 13,263,538 | 68,836,307 | 3.76% |
| 2024-04-25 | 4.97 | 5.14 | 4.90 | 5.05 | 5.03 | qfq | 12,169,730 | 61,347,958 | 2.02% |
| 2024-04-24 | 4.76 | 4.96 | 4.75 | 4.95 | 4.93 | qfq | 10,004,300 | 48,805,672 | 3.77% |
| 2024-04-23 | 4.74 | 4.85 | 4.71 | 4.77 | 4.75 | qfq | 10,723,500 | 51,159,513 | 1.71% |
| 2024-04-22 | 4.68 | 4.78 | 4.59 | 4.69 | 4.67 | qfq | 12,926,040 | 60,797,821 | -1.05% |
| 2024-04-19 | 4.80 | 4.86 | 4.71 | 4.74 | 4.72 | qfq | 12,861,550 | 61,250,649 | -1.66% |
| 2024-04-18 | 4.94 | 4.99 | 4.73 | 4.82 | 4.80 | qfq | 23,311,711 | 113,596,825 | -1.03% |
| 2024-04-17 | 4.51 | 4.87 | 4.51 | 4.87 | 4.85 | qfq | 25,121,192 | 120,707,597 | 9.93% |
| 2024-04-16 | 4.80 | 4.85 | 4.40 | 4.43 | 4.41 | qfq | 23,695,040 | 108,284,699 | -9.03% |
| 2024-04-15 | 5.05 | 5.14 | 4.79 | 4.87 | 4.85 | qfq | 19,141,100 | 93,852,708 | -4.13% |
| 2024-04-12 | 5.21 | 5.25 | 5.06 | 5.08 | 5.06 | qfq | 10,946,100 | 56,122,785 | -2.50% |
| 2024-04-11 | 5.12 | 5.29 | 5.06 | 5.21 | 5.19 | qfq | 11,234,900 | 58,462,157 | 0.39% |
| 2024-04-10 | 5.29 | 5.35 | 5.13 | 5.19 | 5.17 | qfq | 13,626,257 | 70,980,978 | -2.99% |
| 2024-04-09 | 5.20 | 5.35 | 5.20 | 5.35 | 5.33 | qfq | 11,533,407 | 60,825,984 | 3.48% |
| 2024-04-08 | 5.29 | 5.30 | 5.16 | 5.17 | 5.15 | qfq | 9,898,052 | 51,760,768 | -2.27% |
| 2024-04-03 | 5.35 | 5.37 | 5.22 | 5.29 | 5.27 | qfq | 9,223,386 | 48,729,506 | -1.12% |
| 2024-04-02 | 5.43 | 5.47 | 5.28 | 5.35 | 5.33 | qfq | 11,870,333 | 63,598,450 | -1.47% |
| 2024-04-01 | 5.22 | 5.43 | 5.22 | 5.43 | 5.41 | qfq | 17,413,652 | 93,353,507 | 4.02% |
| 2024-03-29 | 5.23 | 5.30 | 5.12 | 5.22 | 5.20 | qfq | 14,740,100 | 76,573,228 | 0.58% |
| 2024-03-28 | 5.18 | 5.29 | 5.14 | 5.19 | 5.17 | qfq | 20,222,850 | 105,193,262 | 0.00% |
| 2024-03-27 | 5.43 | 5.44 | 5.19 | 5.19 | 5.17 | qfq | 13,467,250 | 71,222,409 | -4.24% |
| 2024-03-26 | 5.41 | 5.48 | 5.29 | 5.42 | 5.40 | qfq | 14,972,552 | 80,895,273 | 0.18% |
| 2024-03-25 | 5.58 | 5.61 | 5.40 | 5.41 | 5.39 | qfq | 14,471,600 | 79,708,204 | -3.05% |
| 2024-03-22 | 5.75 | 5.76 | 5.58 | 5.58 | 5.56 | qfq | 17,964,468 | 101,249,160 | -3.13% |
| 2024-03-21 | 5.81 | 5.85 | 5.64 | 5.76 | 5.74 | qfq | 19,073,464 | 109,404,062 | -0.52% |
| 2024-03-20 | 5.74 | 5.84 | 5.72 | 5.79 | 5.77 | qfq | 11,452,950 | 66,205,755 | 0.87% |
| 2024-03-19 | 5.79 | 5.86 | 5.74 | 5.74 | 5.72 | qfq | 12,859,296 | 74,412,218 | -1.71% |
| 2024-03-18 | 5.87 | 5.94 | 5.75 | 5.84 | 5.82 | qfq | 18,779,820 | 109,231,093 | 0.17% |
| 2024-03-15 | 5.65 | 5.84 | 5.58 | 5.83 | 5.81 | qfq | 14,782,941 | 84,772,365 | 3.37% |
| 2024-03-14 | 5.69 | 5.75 | 5.56 | 5.64 | 5.62 | qfq | 11,454,750 | 64,826,796 | -1.23% |
| 2024-03-13 | 5.64 | 5.78 | 5.60 | 5.71 | 5.69 | qfq | 13,774,232 | 78,409,255 | 1.24% |
| 2024-03-12 | 5.61 | 5.65 | 5.53 | 5.64 | 5.62 | qfq | 15,772,240 | 88,261,352 | 1.08% |
| 2024-03-11 | 5.43 | 5.59 | 5.38 | 5.58 | 5.56 | qfq | 12,556,850 | 69,147,138 | 2.76% |
| 2024-03-08 | 5.48 | 5.56 | 5.38 | 5.43 | 5.41 | qfq | 10,105,379 | 55,002,783 | -1.09% |
| 2024-03-07 | 5.64 | 5.74 | 5.48 | 5.49 | 5.47 | qfq | 14,861,800 | 82,994,946 | -2.66% |
| 2024-03-06 | 5.56 | 5.76 | 5.52 | 5.64 | 5.62 | qfq | 11,450,350 | 64,504,862 | 0.53% |
| 2024-03-05 | 5.67 | 5.67 | 5.54 | 5.61 | 5.59 | qfq | 10,571,940 | 59,239,234 | -1.23% |
| 2024-03-04 | 5.75 | 5.82 | 5.60 | 5.68 | 5.66 | qfq | 11,332,218 | 64,345,123 | -2.07% |
| 2024-03-01 | 5.84 | 5.94 | 5.70 | 5.80 | 5.78 | qfq | 11,848,091 | 68,471,543 | 0.17% |
| 2024-02-29 | 5.48 | 5.80 | 5.41 | 5.79 | 5.77 | qfq | 14,224,850 | 80,678,287 | 4.32% |
| 2024-02-28 | 6.00 | 6.10 | 5.52 | 5.55 | 5.53 | qfq | 19,977,600 | 117,238,317 | -7.35% |
| 2024-02-27 | 5.84 | 6.02 | 5.82 | 5.99 | 5.96 | qfq | 16,122,890 | 96,026,205 | 2.22% |
| 2024-02-26 | 5.91 | 6.05 | 5.80 | 5.86 | 5.84 | qfq | 15,719,500 | 92,639,529 | 0.00% |
| 2024-02-23 | 5.55 | 5.88 | 5.55 | 5.86 | 5.84 | qfq | 17,128,509 | 98,208,554 | 5.59% |
| 2024-02-22 | 5.42 | 5.61 | 5.41 | 5.55 | 5.53 | qfq | 10,735,142 | 59,146,561 | 1.65% |
| 2024-02-21 | 5.37 | 5.71 | 5.29 | 5.46 | 5.44 | qfq | 18,031,078 | 99,932,735 | 2.06% |
| 2024-02-20 | 5.41 | 5.41 | 5.20 | 5.35 | 5.33 | qfq | 13,455,690 | 71,372,485 | -1.65% |
| 2024-02-19 | 5.70 | 5.72 | 5.38 | 5.44 | 5.42 | qfq | 26,650,890 | 146,149,157 | 0.93% |
| 2024-02-08 | 4.92 | 5.39 | 4.92 | 5.39 | 5.37 | qfq | 15,954,215 | 83,410,294 | 10.00% |
| 2024-02-07 | 4.59 | 4.92 | 4.52 | 4.90 | 4.88 | qfq | 32,917,064 | 158,302,784 | 7.69% |
| 2024-02-06 | 4.21 | 4.74 | 4.21 | 4.55 | 4.53 | qfq | 46,209,746 | 200,349,797 | -2.78% |
| 2024-02-05 | 5.04 | 5.04 | 4.68 | 4.68 | 4.66 | qfq | 22,714,800 | 107,837,300 | -10.00% |
| 2024-02-02 | 5.74 | 5.83 | 5.16 | 5.20 | 5.18 | qfq | 28,806,090 | 155,126,357 | -9.25% |
| 2024-02-01 | 5.73 | 5.86 | 5.48 | 5.73 | 5.71 | qfq | 16,292,600 | 92,617,896 | -0.35% |
| 2024-01-31 | 6.15 | 6.18 | 5.72 | 5.75 | 5.73 | qfq | 16,163,570 | 95,437,445 | -6.35% |
| 2024-01-30 | 6.32 | 6.45 | 6.10 | 6.14 | 6.11 | qfq | 8,758,323 | 55,043,877 | -3.15% |
| 2024-01-29 | 6.61 | 6.67 | 6.34 | 6.34 | 6.31 | qfq | 12,067,700 | 77,595,491 | -3.21% |
| 2024-01-26 | 6.51 | 6.64 | 6.45 | 6.55 | 6.52 | qfq | 9,370,782 | 61,380,612 | 0.00% |
| 2024-01-25 | 6.21 | 6.57 | 6.11 | 6.55 | 6.52 | qfq | 12,702,152 | 81,305,602 | 5.82% |
| 2024-01-24 | 6.14 | 6.28 | 5.90 | 6.19 | 6.16 | qfq | 12,136,150 | 74,058,892 | 0.98% |
| 2024-01-23 | 6.13 | 6.20 | 5.97 | 6.13 | 6.10 | qfq | 12,754,680 | 77,520,021 | 0.00% |
| 2024-01-22 | 6.69 | 6.71 | 6.01 | 6.13 | 6.10 | qfq | 20,727,010 | 132,110,832 | -8.23% |
| 2024-01-19 | 6.89 | 6.90 | 6.66 | 6.68 | 6.65 | qfq | 11,617,481 | 78,313,747 | -3.75% |
| 2024-01-18 | 7.16 | 7.20 | 6.66 | 6.94 | 6.91 | qfq | 20,762,480 | 142,981,871 | -3.88% |
| 2024-01-17 | 7.46 | 7.49 | 7.21 | 7.22 | 7.19 | qfq | 11,221,642 | 82,496,033 | -2.43% |
| 2024-01-16 | 7.31 | 7.43 | 7.25 | 7.40 | 7.37 | qfq | 14,946,187 | 109,668,734 | 0.82% |
| 2024-01-15 | 7.25 | 7.52 | 7.10 | 7.34 | 7.31 | qfq | 18,763,352 | 137,522,247 | 2.23% |
| 2024-01-12 | 7.12 | 7.34 | 7.11 | 7.18 | 7.15 | qfq | 15,177,478 | 109,715,957 | 1.56% |
| 2024-01-11 | 6.84 | 7.15 | 6.76 | 7.07 | 7.04 | qfq | 13,880,065 | 97,124,005 | 3.97% |
| 2024-01-10 | 6.85 | 6.91 | 6.69 | 6.80 | 6.77 | qfq | 6,782,900 | 46,237,624 | -0.29% |
| 2024-01-09 | 6.87 | 6.94 | 6.79 | 6.82 | 6.79 | qfq | 7,312,374 | 50,182,728 | -0.73% |
| 2024-01-08 | 7.00 | 7.05 | 6.86 | 6.87 | 6.84 | qfq | 9,216,641 | 63,760,205 | -1.58% |
| 2024-01-05 | 7.13 | 7.19 | 6.93 | 6.98 | 6.95 | qfq | 9,977,433 | 70,291,048 | -2.38% |
| 2024-01-04 | 7.17 | 7.24 | 7.13 | 7.15 | 7.12 | qfq | 6,548,672 | 46,924,631 | -0.69% |
| 2024-01-03 | 7.28 | 7.29 | 7.15 | 7.20 | 7.17 | qfq | 8,807,921 | 63,438,904 | -0.69% |
| 2024-01-02 | 7.21 | 7.32 | 7.18 | 7.25 | 7.22 | qfq | 10,583,250 | 76,988,163 | 0.97% |
| 2023-12-29 | 7.14 | 7.20 | 7.06 | 7.18 | 7.15 | qfq | 7,793,150 | 55,763,327 | 0.70% |
| 2023-12-28 | 7.07 | 7.17 | 6.98 | 7.13 | 7.10 | qfq | 9,943,983 | 70,535,108 | 0.71% |
| 2023-12-27 | 7.09 | 7.14 | 7.00 | 7.08 | 7.05 | qfq | 7,966,913 | 56,266,476 | 1.00% |
| 2023-12-26 | 7.20 | 7.26 | 7.00 | 7.01 | 6.98 | qfq | 9,235,550 | 65,459,081 | -2.77% |
| 2023-12-25 | 7.20 | 7.23 | 7.09 | 7.21 | 7.18 | qfq | 6,930,050 | 49,733,774 | 0.56% |
| 2023-12-22 | 7.22 | 7.27 | 7.13 | 7.17 | 7.14 | qfq | 7,676,750 | 55,281,111 | -0.69% |
| 2023-12-21 | 7.20 | 7.25 | 7.05 | 7.22 | 7.19 | qfq | 11,264,266 | 80,585,726 | 0.28% |
| 2023-12-20 | 7.32 | 7.42 | 7.18 | 7.20 | 7.17 | qfq | 8,724,441 | 63,479,494 | -1.64% |
| 2023-12-19 | 7.34 | 7.34 | 7.22 | 7.32 | 7.29 | qfq | 9,590,301 | 69,824,926 | -0.27% |
| 2023-12-18 | 7.35 | 7.43 | 7.28 | 7.34 | 7.31 | qfq | 7,166,250 | 52,729,492 | -0.41% |
| 2023-12-15 | 7.50 | 7.54 | 7.35 | 7.37 | 7.34 | qfq | 7,941,582 | 58,858,713 | -1.60% |
| 2023-12-14 | 7.60 | 7.67 | 7.47 | 7.49 | 7.46 | qfq | 9,064,256 | 68,494,630 | -1.45% |
| 2023-12-13 | 7.60 | 7.67 | 7.46 | 7.60 | 7.57 | qfq | 10,301,720 | 78,067,170 | 0.80% |
| 2023-12-12 | 7.57 | 7.66 | 7.51 | 7.54 | 7.51 | qfq | 9,506,494 | 71,971,707 | -0.26% |
| 2023-12-11 | 7.37 | 7.59 | 7.34 | 7.56 | 7.53 | qfq | 18,903,644 | 142,188,967 | 2.16% |
| 2023-12-08 | 7.63 | 7.67 | 7.33 | 7.40 | 7.37 | qfq | 26,602,427 | 197,686,115 | -2.37% |
| 2023-12-07 | 7.91 | 7.93 | 7.55 | 7.58 | 7.55 | qfq | 18,473,441 | 142,537,515 | -4.41% |
| 2023-12-06 | 7.80 | 8.00 | 7.73 | 7.93 | 7.90 | qfq | 13,334,559 | 105,527,598 | 2.06% |
| 2023-12-05 | 7.81 | 7.91 | 7.74 | 7.77 | 7.74 | qfq | 14,446,800 | 112,899,346 | -1.02% |
| 2023-12-04 | 8.08 | 8.09 | 7.82 | 7.85 | 7.82 | qfq | 18,796,044 | 148,667,524 | -2.36% |
| 2023-12-01 | 8.15 | 8.22 | 7.98 | 8.04 | 8.01 | qfq | 16,451,931 | 132,209,104 | -1.83% |
| 2023-11-30 | 8.31 | 8.47 | 8.11 | 8.19 | 8.16 | qfq | 19,365,119 | 159,860,633 | -1.44% |
| 2023-11-29 | 8.22 | 8.49 | 8.21 | 8.31 | 8.27 | qfq | 19,197,350 | 160,618,956 | 0.12% |
| 2023-11-28 | 8.31 | 8.37 | 8.20 | 8.30 | 8.26 | qfq | 24,081,405 | 199,846,079 | 0.85% |
| 2023-11-27 | 8.08 | 8.24 | 7.91 | 8.23 | 8.19 | qfq | 22,098,684 | 179,529,734 | 2.75% |
| 2023-11-24 | 8.24 | 8.25 | 7.97 | 8.01 | 7.98 | qfq | 14,474,594 | 116,853,692 | -1.96% |
| 2023-11-23 | 7.86 | 8.24 | 7.82 | 8.17 | 8.14 | qfq | 20,216,283 | 163,211,807 | 3.94% |
| 2023-11-22 | 8.09 | 8.09 | 7.84 | 7.86 | 7.83 | qfq | 17,908,618 | 142,526,591 | -2.36% |
| 2023-11-21 | 8.28 | 8.28 | 8.00 | 8.05 | 8.02 | qfq | 18,439,458 | 150,083,392 | -2.19% |
| 2023-11-20 | 8.30 | 8.37 | 8.20 | 8.23 | 8.19 | qfq | 13,182,833 | 108,852,508 | -0.24% |
| 2023-11-17 | 8.12 | 8.27 | 8.12 | 8.25 | 8.21 | qfq | 17,256,200 | 141,713,769 | 1.10% |
| 2023-11-16 | 8.20 | 8.26 | 8.12 | 8.16 | 8.13 | qfq | 14,308,651 | 117,015,424 | -0.12% |
| 2023-11-15 | 8.11 | 8.22 | 7.99 | 8.17 | 8.14 | qfq | 15,443,342 | 125,351,166 | 0.74% |
| 2023-11-14 | 8.10 | 8.29 | 8.00 | 8.11 | 8.08 | qfq | 23,834,192 | 193,315,711 | 1.25% |
| 2023-11-13 | 7.92 | 8.01 | 7.82 | 8.01 | 7.98 | qfq | 14,797,714 | 117,616,905 | 2.17% |
| 2023-11-10 | 7.93 | 7.93 | 7.76 | 7.84 | 7.81 | qfq | 12,646,113 | 99,275,186 | 0.13% |
| 2023-11-09 | 7.93 | 7.93 | 7.80 | 7.83 | 7.80 | qfq | 13,112,039 | 102,791,976 | -1.39% |
| 2023-11-08 | 8.03 | 8.08 | 7.90 | 7.94 | 7.91 | qfq | 14,979,106 | 119,362,352 | -1.37% |
| 2023-11-07 | 7.96 | 8.10 | 7.96 | 8.05 | 8.02 | qfq | 20,840,481 | 167,424,507 | 1.77% |
| 2023-11-06 | 7.90 | 7.98 | 7.83 | 7.91 | 7.88 | qfq | 14,003,734 | 110,577,937 | 0.38% |
| 2023-11-03 | 7.82 | 8.05 | 7.79 | 7.88 | 7.85 | qfq | 17,073,100 | 134,854,071 | 0.64% |
| 2023-11-02 | 7.90 | 7.98 | 7.82 | 7.83 | 7.80 | qfq | 10,045,700 | 79,072,394 | -0.63% |
| 2023-11-01 | 7.84 | 7.97 | 7.78 | 7.88 | 7.85 | qfq | 11,044,853 | 87,101,176 | 1.03% |
| 2023-10-31 | 7.76 | 7.99 | 7.70 | 7.80 | 7.77 | qfq | 20,502,712 | 161,057,109 | 0.39% |
| 2023-10-30 | 7.93 | 7.93 | 7.74 | 7.77 | 7.74 | qfq | 17,512,909 | 136,761,909 | -1.27% |
| 2023-10-27 | 7.77 | 7.94 | 7.74 | 7.87 | 7.84 | qfq | 22,126,995 | 173,355,203 | 1.55% |
| 2023-10-26 | 7.62 | 7.78 | 7.54 | 7.75 | 7.72 | qfq | 16,882,600 | 129,997,203 | 1.71% |
| 2023-10-25 | 7.62 | 7.75 | 7.52 | 7.62 | 7.59 | qfq | 19,047,650 | 145,571,859 | 1.74% |
| 2023-10-24 | 7.16 | 7.55 | 7.09 | 7.49 | 7.46 | qfq | 24,095,903 | 178,011,473 | 5.34% |
| 2023-10-23 | 7.15 | 7.29 | 7.07 | 7.11 | 7.08 | qfq | 13,242,230 | 94,624,874 | -0.97% |
| 2023-10-20 | 7.25 | 7.42 | 7.18 | 7.18 | 7.15 | qfq | 12,749,666 | 92,883,723 | -0.97% |
| 2023-10-19 | 7.38 | 7.40 | 7.23 | 7.25 | 7.22 | qfq | 14,461,926 | 105,586,715 | -2.42% |
| 2023-10-18 | 7.41 | 7.52 | 7.36 | 7.43 | 7.40 | qfq | 9,523,216 | 70,943,258 | -0.13% |
| 2023-10-17 | 7.53 | 7.54 | 7.40 | 7.44 | 7.41 | qfq | 6,548,750 | 48,760,345 | -1.06% |
| 2023-10-16 | 7.52 | 7.55 | 7.43 | 7.52 | 7.49 | qfq | 7,804,062 | 58,439,004 | 0.00% |
| 2023-10-13 | 7.50 | 7.57 | 7.45 | 7.52 | 7.49 | qfq | 12,593,582 | 94,515,657 | 0.13% |
| 2023-10-12 | 7.34 | 7.55 | 7.31 | 7.51 | 7.48 | qfq | 15,557,578 | 115,927,962 | 2.32% |
| 2023-10-11 | 7.46 | 7.48 | 7.28 | 7.34 | 7.31 | qfq | 11,116,850 | 81,871,316 | -1.74% |
| 2023-10-10 | 7.48 | 7.55 | 7.39 | 7.47 | 7.44 | qfq | 13,727,887 | 102,436,964 | 0.00% |
| 2023-10-09 | 7.43 | 7.55 | 7.40 | 7.47 | 7.44 | qfq | 13,824,941 | 103,173,400 | 1.08% |
| 2023-09-28 | 7.38 | 7.49 | 7.36 | 7.39 | 7.36 | qfq | 11,062,934 | 81,977,622 | 0.82% |
| 2023-09-27 | 7.45 | 7.53 | 7.31 | 7.33 | 7.30 | qfq | 16,696,657 | 123,514,293 | -1.08% |
| 2023-09-26 | 7.36 | 7.52 | 7.33 | 7.41 | 7.38 | qfq | 17,322,706 | 128,843,908 | 0.00% |
| 2023-09-25 | 7.42 | 7.56 | 7.38 | 7.41 | 7.38 | qfq | 22,804,161 | 169,800,354 | 0.14% |
| 2023-09-22 | 6.88 | 7.45 | 6.85 | 7.40 | 7.37 | qfq | 30,431,001 | 220,472,944 | 7.25% |
| 2023-09-21 | 6.95 | 7.04 | 6.88 | 6.90 | 6.87 | qfq | 9,144,747 | 63,633,557 | -1.43% |
| 2023-09-20 | 6.98 | 7.08 | 6.93 | 7.00 | 6.97 | qfq | 9,507,450 | 66,550,726 | 0.14% |
| 2023-09-19 | 7.01 | 7.05 | 6.90 | 6.99 | 6.96 | qfq | 8,381,529 | 58,450,561 | -0.71% |
| 2023-09-18 | 6.97 | 7.12 | 6.89 | 7.04 | 7.01 | qfq | 13,030,262 | 91,750,965 | 1.15% |
| 2023-09-15 | 6.82 | 7.09 | 6.75 | 6.96 | 6.93 | qfq | 16,181,447 | 112,128,451 | 2.50% |
| 2023-09-14 | 6.91 | 6.94 | 6.74 | 6.79 | 6.76 | qfq | 9,388,892 | 63,909,081 | -1.74% |
| 2023-09-13 | 7.10 | 7.17 | 6.80 | 6.91 | 6.88 | qfq | 15,480,518 | 107,654,102 | -3.22% |
| 2023-09-12 | 7.20 | 7.24 | 7.08 | 7.14 | 7.11 | qfq | 15,383,421 | 109,865,263 | 0.00% |
| 2023-09-11 | 6.73 | 7.16 | 6.73 | 7.14 | 7.11 | qfq | 30,217,133 | 211,958,106 | 7.05% |
| 2023-09-08 | 6.57 | 6.74 | 6.49 | 6.67 | 6.64 | qfq | 8,508,815 | 56,252,982 | 0.76% |
| 2023-09-07 | 6.81 | 6.87 | 6.61 | 6.62 | 6.59 | qfq | 9,121,450 | 61,272,595 | -3.22% |
| 2023-09-06 | 6.68 | 6.98 | 6.65 | 6.84 | 6.81 | qfq | 13,893,550 | 95,022,045 | 1.94% |
| 2023-09-05 | 6.75 | 6.76 | 6.69 | 6.71 | 6.68 | qfq | 5,325,750 | 35,766,313 | -0.59% |
| 2023-09-04 | 6.68 | 6.76 | 6.62 | 6.75 | 6.72 | qfq | 7,584,100 | 50,864,154 | 1.50% |
| 2023-09-01 | 6.62 | 6.69 | 6.57 | 6.65 | 6.62 | qfq | 5,714,415 | 37,803,604 | 0.30% |
| 2023-08-31 | 6.71 | 6.73 | 6.57 | 6.63 | 6.60 | qfq | 7,578,584 | 50,295,784 | -1.63% |
| 2023-08-30 | 6.74 | 6.80 | 6.70 | 6.74 | 6.71 | qfq | 7,022,542 | 47,407,409 | 0.00% |
| 2023-08-29 | 6.53 | 6.78 | 6.50 | 6.74 | 6.71 | qfq | 10,756,350 | 71,968,155 | 3.53% |
| 2023-08-28 | 6.72 | 6.74 | 6.50 | 6.51 | 6.48 | qfq | 14,594,363 | 96,643,312 | 2.20% |
| 2023-08-25 | 6.62 | 6.62 | 6.32 | 6.37 | 6.34 | qfq | 11,310,204 | 72,774,234 | -3.63% |
| 2023-08-24 | 6.57 | 6.63 | 6.47 | 6.61 | 6.58 | qfq | 7,327,200 | 48,160,934 | 0.92% |
| 2023-08-23 | 6.62 | 6.63 | 6.52 | 6.55 | 6.52 | qfq | 6,346,200 | 41,657,027 | -1.21% |
| 2023-08-22 | 6.67 | 6.74 | 6.52 | 6.63 | 6.60 | qfq | 8,067,200 | 53,401,712 | -0.60% |
| 2023-08-21 | 6.81 | 6.86 | 6.66 | 6.67 | 6.64 | qfq | 6,497,254 | 43,855,828 | -1.62% |
| 2023-08-18 | 6.95 | 6.97 | 6.78 | 6.78 | 6.75 | qfq | 9,215,922 | 63,343,819 | -2.45% |
| 2023-08-17 | 6.81 | 7.00 | 6.73 | 6.95 | 6.92 | qfq | 17,373,484 | 119,608,775 | 3.89% |
| 2023-08-16 | 6.76 | 6.81 | 6.69 | 6.69 | 6.66 | qfq | 6,231,250 | 41,925,445 | -1.33% |
| 2023-08-15 | 6.98 | 7.01 | 6.70 | 6.78 | 6.75 | qfq | 11,863,037 | 80,751,352 | -2.59% |
| 2023-08-14 | 7.00 | 7.00 | 6.86 | 6.96 | 6.93 | qfq | 9,313,463 | 64,518,965 | -1.28% |
| 2023-08-11 | 7.16 | 7.20 | 7.03 | 7.05 | 7.02 | qfq | 9,156,282 | 65,017,952 | -1.26% |
| 2023-08-10 | 7.18 | 7.21 | 7.06 | 7.14 | 7.11 | qfq | 13,758,915 | 97,973,061 | -1.11% |
| 2023-08-09 | 7.23 | 7.32 | 7.21 | 7.22 | 7.19 | qfq | 8,630,600 | 62,495,032 | -0.96% |
| 2023-08-08 | 7.36 | 7.46 | 7.28 | 7.29 | 7.26 | qfq | 12,182,100 | 89,486,691 | -1.62% |
| 2023-08-07 | 7.31 | 7.49 | 7.21 | 7.41 | 7.38 | qfq | 20,786,649 | 153,212,716 | 0.68% |
| 2023-08-04 | 7.50 | 7.65 | 7.34 | 7.36 | 7.33 | qfq | 50,023,988 | 373,007,365 | -2.26% |
| 2023-08-03 | 7.25 | 7.78 | 7.20 | 7.53 | 7.50 | qfq | 62,663,378 | 467,944,369 | 3.15% |
| 2023-08-02 | 7.30 | 7.47 | 7.25 | 7.30 | 7.27 | qfq | 26,773,434 | 196,188,856 | -1.35% |
| 2023-08-01 | 7.43 | 7.51 | 7.26 | 7.40 | 7.37 | qfq | 38,934,265 | 287,115,436 | -2.12% |
| 2023-07-31 | 7.85 | 7.97 | 7.40 | 7.56 | 7.53 | qfq | 95,691,785 | 727,502,457 | -4.06% |
| 2023-07-28 | 7.09 | 7.88 | 6.95 | 7.88 | 7.85 | qfq | 82,964,483 | 632,827,566 | 10.06% |
| 2023-07-27 | 7.33 | 7.42 | 7.13 | 7.16 | 7.13 | qfq | 20,787,996 | 149,771,094 | -2.98% |
| 2023-07-26 | 7.06 | 7.41 | 6.98 | 7.38 | 7.35 | qfq | 29,069,269 | 209,974,225 | 4.68% |
| 2023-07-25 | 6.77 | 7.12 | 6.72 | 7.05 | 7.02 | qfq | 25,855,886 | 180,846,270 | 4.91% |
| 2023-07-24 | 6.77 | 6.79 | 6.65 | 6.72 | 6.69 | qfq | 8,057,887 | 54,146,817 | -1.03% |
| 2023-07-21 | 6.80 | 6.90 | 6.78 | 6.79 | 6.76 | qfq | 5,651,928 | 38,663,422 | -0.59% |
| 2023-07-20 | 6.96 | 7.01 | 6.80 | 6.83 | 6.80 | qfq | 6,140,250 | 42,243,620 | -1.87% |
| 2023-07-19 | 6.98 | 7.04 | 6.94 | 6.96 | 6.93 | qfq | 5,867,546 | 40,962,591 | -0.85% |
| 2023-07-18 | 6.89 | 7.07 | 6.82 | 7.02 | 6.99 | qfq | 7,059,107 | 49,253,364 | 1.89% |