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
海能达002583.SZ
最近收盘价7.832026-07-17
最近交易日2026-07-17
成交量（股）20,170,900
成交额（元）160,386,615
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.91 | 8.09 | 7.82 | 7.83 | 7.83 | qfq | 20,170,900 | 160,386,615 | -1.63% |
| 2026-07-16 | 7.92 | 8.03 | 7.85 | 7.96 | 7.96 | qfq | 12,856,306 | 102,154,174 | 0.51% |
| 2026-07-15 | 7.90 | 8.03 | 7.85 | 7.92 | 7.92 | qfq | 12,396,400 | 98,543,496 | -0.38% |
| 2026-07-14 | 7.88 | 8.08 | 7.73 | 7.95 | 7.95 | qfq | 18,069,000 | 141,863,172 | 0.89% |
| 2026-07-13 | 8.18 | 8.19 | 7.87 | 7.88 | 7.88 | qfq | 22,199,605 | 177,548,051 | -4.37% |
| 2026-07-10 | 8.07 | 8.42 | 7.99 | 8.24 | 8.24 | qfq | 29,080,166 | 239,104,685 | 2.11% |
| 2026-07-09 | 7.85 | 8.12 | 7.81 | 8.07 | 8.07 | qfq | 18,014,160 | 143,238,354 | 2.28% |
| 2026-07-08 | 7.81 | 7.93 | 7.80 | 7.89 | 7.89 | qfq | 10,778,200 | 84,748,566 | 0.25% |
| 2026-07-07 | 8.01 | 8.01 | 7.86 | 7.87 | 7.87 | qfq | 14,095,418 | 111,494,578 | -1.75% |
| 2026-07-06 | 7.97 | 8.20 | 7.96 | 8.01 | 8.01 | qfq | 16,624,404 | 133,703,825 | 0.13% |
| 2026-07-03 | 7.89 | 8.12 | 7.88 | 8.00 | 8.00 | qfq | 20,103,315 | 160,704,491 | 1.14% |
| 2026-07-02 | 8.03 | 8.06 | 7.90 | 7.91 | 7.91 | qfq | 20,882,741 | 166,450,543 | -1.49% |
| 2026-07-01 | 7.71 | 8.08 | 7.66 | 8.03 | 8.03 | qfq | 29,556,500 | 234,835,528 | 4.42% |
| 2026-06-30 | 7.67 | 7.88 | 7.63 | 7.69 | 7.69 | qfq | 19,492,200 | 150,653,544 | 0.13% |
| 2026-06-29 | 7.90 | 7.99 | 7.60 | 7.68 | 7.68 | qfq | 28,714,306 | 221,934,362 | -4.00% |
| 2026-06-26 | 8.31 | 8.38 | 7.97 | 8.00 | 8.00 | qfq | 28,200,326 | 230,249,947 | -4.42% |
| 2026-06-25 | 8.39 | 8.59 | 8.28 | 8.37 | 8.37 | qfq | 25,047,850 | 210,975,928 | 0.00% |
| 2026-06-24 | 8.62 | 8.69 | 8.33 | 8.37 | 8.37 | qfq | 32,048,814 | 270,017,507 | -4.99% |
| 2026-06-23 | 8.57 | 9.12 | 8.51 | 8.81 | 8.81 | qfq | 42,391,935 | 374,839,612 | 1.85% |
| 2026-06-22 | 8.65 | 8.85 | 8.39 | 8.65 | 8.65 | qfq | 32,219,516 | 275,964,674 | -0.57% |
| 2026-06-18 | 8.78 | 8.85 | 8.55 | 8.70 | 8.70 | qfq | 26,414,574 | 229,862,429 | -1.58% |
| 2026-06-17 | 9.08 | 9.14 | 8.82 | 8.84 | 8.84 | qfq | 36,757,862 | 327,585,144 | -3.60% |
| 2026-06-16 | 9.40 | 9.41 | 9.10 | 9.17 | 9.17 | qfq | 39,891,653 | 366,954,870 | -3.47% |
| 2026-06-15 | 9.40 | 9.62 | 9.33 | 9.50 | 9.50 | qfq | 46,681,876 | 440,807,752 | -0.52% |
| 2026-06-12 | 9.28 | 10.18 | 9.15 | 9.55 | 9.55 | qfq | 75,844,664 | 726,863,260 | 2.91% |
| 2026-06-11 | 8.97 | 9.30 | 8.80 | 9.28 | 9.28 | qfq | 64,101,404 | 586,131,896 | 2.65% |
| 2026-06-10 | 9.39 | 9.48 | 8.98 | 9.04 | 9.04 | qfq | 80,171,386 | 736,521,361 | -3.73% |
| 2026-06-09 | 8.55 | 9.39 | 8.47 | 9.39 | 9.39 | qfq | 59,710,537 | 548,555,248 | 9.95% |
| 2026-06-08 | 8.50 | 8.72 | 8.31 | 8.54 | 8.54 | qfq | 45,241,143 | 385,239,566 | -2.40% |
| 2026-06-05 | 8.27 | 9.02 | 8.24 | 8.75 | 8.75 | qfq | 63,853,122 | 557,563,644 | 5.80% |
| 2026-06-04 | 8.21 | 8.38 | 8.21 | 8.27 | 8.27 | qfq | 19,486,920 | 161,662,797 | -0.48% |
| 2026-06-03 | 8.27 | 8.50 | 8.19 | 8.31 | 8.31 | qfq | 24,914,781 | 207,790,379 | 0.48% |
| 2026-06-02 | 8.43 | 8.47 | 8.20 | 8.27 | 8.27 | qfq | 20,618,400 | 170,709,290 | -2.01% |
| 2026-06-01 | 8.31 | 8.54 | 8.27 | 8.44 | 8.44 | qfq | 21,830,566 | 184,100,507 | 0.72% |
| 2026-05-29 | 8.56 | 8.62 | 8.38 | 8.38 | 8.38 | qfq | 21,744,776 | 184,196,203 | -2.33% |
| 2026-05-28 | 8.55 | 8.63 | 8.31 | 8.58 | 8.58 | qfq | 27,410,009 | 232,409,162 | 0.00% |
| 2026-05-27 | 8.84 | 8.94 | 8.54 | 8.58 | 8.58 | qfq | 27,292,232 | 237,024,660 | -3.81% |
| 2026-05-26 | 8.94 | 9.07 | 8.80 | 8.92 | 8.92 | qfq | 17,607,024 | 156,799,061 | -0.78% |
| 2026-05-25 | 8.94 | 9.05 | 8.81 | 8.99 | 8.99 | qfq | 18,042,724 | 160,585,988 | 0.45% |
| 2026-05-22 | 9.01 | 9.06 | 8.82 | 8.95 | 8.95 | qfq | 17,515,535 | 156,195,111 | 0.67% |
| 2026-05-21 | 9.12 | 9.22 | 8.88 | 8.89 | 8.89 | qfq | 26,093,475 | 236,194,883 | -2.31% |
| 2026-05-20 | 9.39 | 9.40 | 9.08 | 9.10 | 9.10 | qfq | 26,991,739 | 246,922,726 | -3.40% |
| 2026-05-19 | 9.36 | 9.44 | 9.22 | 9.42 | 9.42 | qfq | 25,945,272 | 241,881,273 | 0.21% |
| 2026-05-18 | 9.51 | 9.55 | 9.34 | 9.40 | 9.40 | qfq | 22,915,480 | 215,990,766 | -1.78% |
| 2026-05-15 | 9.77 | 9.81 | 9.54 | 9.57 | 9.57 | qfq | 27,867,111 | 268,111,134 | -1.85% |
| 2026-05-14 | 10.02 | 10.12 | 9.75 | 9.75 | 9.75 | qfq | 37,389,933 | 368,023,575 | -3.18% |
| 2026-05-13 | 9.96 | 10.25 | 9.94 | 10.07 | 10.07 | qfq | 29,852,351 | 299,983,676 | 0.60% |
| 2026-05-12 | 10.04 | 10.29 | 9.97 | 10.01 | 10.01 | qfq | 35,992,847 | 362,402,822 | -0.20% |
| 2026-05-11 | 10.20 | 10.28 | 9.97 | 10.03 | 10.03 | qfq | 32,589,016 | 328,269,668 | -1.47% |
| 2026-05-08 | 10.00 | 10.23 | 9.93 | 10.18 | 10.18 | qfq | 30,456,785 | 308,143,685 | 1.39% |
| 2026-05-07 | 10.08 | 10.14 | 9.96 | 10.04 | 10.04 | qfq | 22,970,400 | 229,964,481 | 0.00% |
| 2026-05-06 | 10.00 | 10.22 | 10.00 | 10.04 | 10.04 | qfq | 26,708,029 | 270,026,531 | 1.01% |
| 2026-04-30 | 10.03 | 10.19 | 9.85 | 9.94 | 9.94 | qfq | 34,320,522 | 342,446,305 | -2.83% |
| 2026-04-29 | 10.16 | 10.39 | 10.16 | 10.23 | 10.23 | qfq | 15,623,487 | 160,774,582 | 0.20% |
| 2026-04-28 | 10.42 | 10.48 | 10.16 | 10.21 | 10.21 | qfq | 18,915,559 | 194,779,783 | -2.67% |
| 2026-04-27 | 10.28 | 10.53 | 10.28 | 10.49 | 10.49 | qfq | 19,335,100 | 202,038,475 | 1.55% |
| 2026-04-24 | 10.58 | 10.62 | 10.32 | 10.33 | 10.33 | qfq | 20,784,884 | 216,529,327 | -2.46% |
| 2026-04-23 | 10.73 | 10.84 | 10.58 | 10.59 | 10.59 | qfq | 19,786,028 | 211,050,611 | -1.94% |
| 2026-04-22 | 10.61 | 10.82 | 10.58 | 10.80 | 10.80 | qfq | 17,905,569 | 192,771,090 | 1.22% |
| 2026-04-21 | 10.88 | 10.88 | 10.66 | 10.67 | 10.67 | qfq | 22,046,678 | 236,233,250 | -2.02% |
| 2026-04-20 | 10.83 | 10.95 | 10.81 | 10.89 | 10.89 | qfq | 22,138,390 | 241,370,184 | 0.37% |
| 2026-04-17 | 10.80 | 10.91 | 10.79 | 10.85 | 10.85 | qfq | 20,593,807 | 223,585,164 | 0.00% |
| 2026-04-16 | 10.73 | 10.88 | 10.65 | 10.85 | 10.85 | qfq | 26,671,743 | 288,177,991 | 0.65% |
| 2026-04-15 | 10.78 | 10.98 | 10.72 | 10.78 | 10.78 | qfq | 36,007,941 | 389,975,983 | -0.19% |
| 2026-04-14 | 10.85 | 10.91 | 10.71 | 10.80 | 10.80 | qfq | 29,398,484 | 317,594,004 | -0.18% |
| 2026-04-13 | 10.41 | 10.87 | 10.40 | 10.82 | 10.82 | qfq | 39,785,358 | 426,488,156 | 2.95% |
| 2026-04-10 | 10.45 | 10.61 | 10.45 | 10.51 | 10.51 | qfq | 25,114,500 | 264,871,940 | 0.38% |
| 2026-04-09 | 10.36 | 10.63 | 10.31 | 10.47 | 10.47 | qfq | 32,444,172 | 340,754,182 | 0.10% |
| 2026-04-08 | 10.30 | 10.52 | 10.22 | 10.46 | 10.46 | qfq | 36,613,523 | 380,182,330 | 2.85% |
| 2026-04-07 | 9.98 | 10.25 | 9.98 | 10.17 | 10.17 | qfq | 21,204,033 | 214,824,086 | 0.59% |
| 2026-04-03 | 9.94 | 10.42 | 9.72 | 10.11 | 10.11 | qfq | 33,835,650 | 341,241,915 | 2.54% |
| 2026-04-02 | 10.00 | 10.04 | 9.82 | 9.86 | 9.86 | qfq | 14,754,537 | 146,320,908 | -1.89% |
| 2026-04-01 | 10.15 | 10.18 | 9.98 | 10.05 | 10.05 | qfq | 13,136,820 | 131,980,739 | 0.70% |
| 2026-03-31 | 10.00 | 10.16 | 9.98 | 9.98 | 9.98 | qfq | 15,446,692 | 155,485,482 | -1.09% |
| 2026-03-30 | 10.01 | 10.15 | 9.93 | 10.09 | 10.09 | qfq | 23,649,335 | 237,663,441 | -1.85% |
| 2026-03-27 | 9.66 | 10.72 | 9.63 | 10.28 | 10.28 | qfq | 45,303,249 | 466,280,611 | 5.33% |
| 2026-03-26 | 9.98 | 10.03 | 9.72 | 9.76 | 9.76 | qfq | 15,567,078 | 153,407,634 | -2.20% |
| 2026-03-25 | 9.89 | 10.05 | 9.85 | 9.98 | 9.98 | qfq | 17,073,676 | 170,185,351 | 1.63% |
| 2026-03-24 | 9.71 | 9.83 | 9.56 | 9.82 | 9.82 | qfq | 20,553,302 | 199,513,107 | 3.04% |
| 2026-03-23 | 10.00 | 10.03 | 9.50 | 9.53 | 9.53 | qfq | 34,676,456 | 339,012,282 | -6.93% |
| 2026-03-20 | 10.66 | 10.76 | 10.23 | 10.24 | 10.24 | qfq | 33,958,366 | 352,967,009 | -4.57% |
| 2026-03-19 | 10.92 | 10.92 | 10.72 | 10.73 | 10.73 | qfq | 16,835,737 | 181,846,259 | -1.74% |
| 2026-03-18 | 10.87 | 10.94 | 10.75 | 10.92 | 10.92 | qfq | 18,350,217 | 198,759,532 | 0.28% |
| 2026-03-17 | 11.01 | 11.03 | 10.88 | 10.89 | 10.89 | qfq | 16,473,784 | 180,097,077 | -1.00% |
| 2026-03-16 | 11.09 | 11.09 | 10.94 | 11.00 | 11.00 | qfq | 19,140,458 | 210,164,004 | -1.08% |
| 2026-03-13 | 10.96 | 11.25 | 10.82 | 11.12 | 11.12 | qfq | 31,964,534 | 354,557,867 | 1.37% |
| 2026-03-12 | 11.12 | 11.15 | 10.94 | 10.97 | 10.97 | qfq | 29,964,552 | 330,188,356 | -1.88% |
| 2026-03-11 | 11.26 | 11.42 | 11.17 | 11.18 | 11.18 | qfq | 35,064,055 | 396,099,035 | -0.53% |
| 2026-03-10 | 11.22 | 11.32 | 11.15 | 11.24 | 11.24 | qfq | 26,524,620 | 297,954,143 | 0.27% |
| 2026-03-09 | 11.15 | 11.32 | 11.10 | 11.21 | 11.21 | qfq | 29,399,551 | 328,894,493 | -0.27% |
| 2026-03-06 | 11.05 | 11.24 | 11.02 | 11.24 | 11.24 | qfq | 26,111,507 | 291,360,693 | 0.99% |
| 2026-03-05 | 10.98 | 11.24 | 10.98 | 11.13 | 11.13 | qfq | 32,128,132 | 357,530,856 | 1.92% |
| 2026-03-04 | 10.78 | 11.03 | 10.74 | 10.92 | 10.92 | qfq | 25,514,050 | 278,260,498 | -0.09% |
| 2026-03-03 | 11.35 | 11.38 | 10.92 | 10.93 | 10.93 | qfq | 51,845,406 | 576,693,532 | -4.62% |
| 2026-03-02 | 11.33 | 11.67 | 11.33 | 11.46 | 11.46 | qfq | 80,040,168 | 918,923,336 | 3.34% |
| 2026-02-27 | 11.00 | 11.09 | 10.90 | 11.09 | 11.09 | qfq | 26,696,393 | 293,986,635 | 0.64% |
| 2026-02-26 | 11.04 | 11.08 | 10.98 | 11.02 | 11.02 | qfq | 18,764,916 | 207,100,607 | -0.18% |
| 2026-02-25 | 11.01 | 11.11 | 10.96 | 11.04 | 11.04 | qfq | 17,900,848 | 197,636,449 | 0.18% |
| 2026-02-24 | 10.95 | 11.08 | 10.86 | 11.02 | 11.02 | qfq | 26,781,052 | 294,628,466 | 2.23% |
| 2026-02-13 | 10.85 | 10.93 | 10.76 | 10.78 | 10.78 | qfq | 17,130,567 | 185,695,117 | -0.74% |
| 2026-02-12 | 10.97 | 10.99 | 10.85 | 10.86 | 10.86 | qfq | 17,881,339 | 194,721,746 | -1.09% |
| 2026-02-11 | 11.05 | 11.14 | 10.98 | 10.98 | 10.98 | qfq | 20,468,100 | 226,074,366 | -0.27% |
| 2026-02-10 | 10.99 | 11.08 | 10.98 | 11.01 | 11.01 | qfq | 19,049,534 | 210,077,901 | 0.18% |
| 2026-02-09 | 10.91 | 11.03 | 10.91 | 10.99 | 10.99 | qfq | 20,584,597 | 226,222,984 | 1.01% |
| 2026-02-06 | 10.82 | 10.94 | 10.72 | 10.88 | 10.88 | qfq | 18,425,000 | 200,124,979 | -0.09% |
| 2026-02-05 | 11.03 | 11.04 | 10.86 | 10.89 | 10.89 | qfq | 19,571,016 | 213,639,702 | -1.18% |
| 2026-02-04 | 10.90 | 11.03 | 10.83 | 11.02 | 11.02 | qfq | 24,627,943 | 269,330,242 | 0.82% |
| 2026-02-03 | 10.86 | 10.95 | 10.75 | 10.93 | 10.93 | qfq | 24,774,811 | 269,067,647 | 1.20% |
| 2026-02-02 | 10.87 | 11.00 | 10.76 | 10.80 | 10.80 | qfq | 27,999,299 | 304,471,648 | -0.74% |
| 2026-01-30 | 10.98 | 11.05 | 10.80 | 10.88 | 10.88 | qfq | 29,713,765 | 323,621,662 | -1.00% |
| 2026-01-29 | 11.00 | 11.18 | 10.88 | 10.99 | 10.99 | qfq | 29,643,415 | 327,512,429 | -0.72% |
| 2026-01-28 | 11.20 | 11.29 | 11.03 | 11.07 | 11.07 | qfq | 31,397,600 | 348,991,677 | -1.07% |
| 2026-01-27 | 11.10 | 11.23 | 10.90 | 11.19 | 11.19 | qfq | 34,215,324 | 378,436,477 | 0.36% |
| 2026-01-26 | 11.49 | 11.50 | 11.05 | 11.15 | 11.15 | qfq | 49,962,601 | 560,630,255 | -3.38% |
| 2026-01-23 | 11.18 | 11.60 | 11.14 | 11.54 | 11.54 | qfq | 51,486,393 | 588,396,982 | 3.31% |
| 2026-01-22 | 11.12 | 11.21 | 11.07 | 11.17 | 11.17 | qfq | 33,566,818 | 374,089,154 | 0.90% |
| 2026-01-21 | 11.01 | 11.18 | 10.88 | 11.07 | 11.07 | qfq | 53,485,607 | 590,939,234 | -2.12% |
| 2026-01-20 | 11.66 | 11.72 | 11.25 | 11.31 | 11.31 | qfq | 52,854,416 | 602,932,559 | -2.67% |
| 2026-01-19 | 11.67 | 11.72 | 11.50 | 11.62 | 11.62 | qfq | 36,128,543 | 420,202,624 | -1.11% |
| 2026-01-16 | 11.89 | 11.96 | 11.53 | 11.75 | 11.75 | qfq | 51,550,622 | 603,391,022 | -0.42% |
| 2026-01-15 | 11.93 | 12.00 | 11.65 | 11.80 | 11.80 | qfq | 57,909,171 | 682,666,028 | -1.91% |
| 2026-01-14 | 11.89 | 12.35 | 11.85 | 12.03 | 12.03 | qfq | 91,438,869 | 1,104,871,464 | 1.01% |
| 2026-01-13 | 12.37 | 12.45 | 11.85 | 11.91 | 11.91 | qfq | 95,020,910 | 1,144,782,436 | -3.64% |
| 2026-01-12 | 12.12 | 12.40 | 11.90 | 12.36 | 12.36 | qfq | 120,376,772 | 1,473,269,921 | 2.83% |
| 2026-01-09 | 11.80 | 12.06 | 11.76 | 12.02 | 12.02 | qfq | 84,032,413 | 1,003,404,258 | 1.61% |
| 2026-01-08 | 11.55 | 11.88 | 11.52 | 11.83 | 11.83 | qfq | 63,945,832 | 751,889,191 | 2.42% |
| 2026-01-07 | 11.66 | 11.70 | 11.51 | 11.55 | 11.55 | qfq | 37,687,873 | 437,179,023 | -1.37% |
| 2026-01-06 | 11.52 | 11.79 | 11.47 | 11.71 | 11.71 | qfq | 57,994,542 | 675,851,401 | 1.47% |
| 2026-01-05 | 11.39 | 11.64 | 11.31 | 11.54 | 11.54 | qfq | 50,241,013 | 577,988,954 | 1.94% |
| 2025-12-31 | 11.30 | 11.42 | 11.25 | 11.32 | 11.32 | qfq | 28,397,540 | 321,985,432 | 0.09% |
| 2025-12-30 | 11.44 | 11.53 | 11.31 | 11.31 | 11.31 | qfq | 41,217,115 | 470,707,631 | -1.91% |
| 2025-12-29 | 11.50 | 11.63 | 11.41 | 11.53 | 11.53 | qfq | 49,300,348 | 567,231,402 | -0.17% |
| 2025-12-26 | 11.68 | 11.81 | 11.40 | 11.55 | 11.55 | qfq | 117,877,562 | 1,365,158,875 | -2.86% |
| 2025-12-25 | 10.79 | 11.89 | 10.78 | 11.89 | 11.89 | qfq | 133,738,209 | 1,548,421,316 | 9.99% |
| 2025-12-24 | 10.78 | 10.83 | 10.71 | 10.81 | 10.81 | qfq | 15,915,500 | 171,587,389 | 0.56% |
| 2025-12-23 | 10.90 | 10.90 | 10.74 | 10.75 | 10.75 | qfq | 17,375,924 | 187,705,700 | -1.38% |
| 2025-12-22 | 10.91 | 10.98 | 10.90 | 10.90 | 10.90 | qfq | 16,374,757 | 179,044,319 | -0.09% |
| 2025-12-19 | 10.81 | 10.94 | 10.81 | 10.91 | 10.91 | qfq | 16,030,770 | 174,626,431 | 0.83% |
| 2025-12-18 | 10.75 | 10.97 | 10.75 | 10.82 | 10.82 | qfq | 16,157,498 | 175,846,943 | -0.28% |
| 2025-12-17 | 10.80 | 10.88 | 10.64 | 10.85 | 10.85 | qfq | 21,749,687 | 234,099,786 | 0.37% |
| 2025-12-16 | 11.05 | 11.09 | 10.80 | 10.81 | 10.81 | qfq | 23,595,767 | 256,481,584 | -2.17% |
| 2025-12-15 | 11.14 | 11.21 | 11.05 | 11.05 | 11.05 | qfq | 25,801,282 | 286,662,140 | -1.78% |
| 2025-12-12 | 10.96 | 11.25 | 10.87 | 11.25 | 11.25 | qfq | 45,020,988 | 496,821,810 | 2.37% |
| 2025-12-11 | 11.16 | 11.16 | 10.98 | 10.99 | 10.99 | qfq | 25,190,271 | 278,240,012 | -1.70% |
| 2025-12-10 | 11.14 | 11.20 | 11.02 | 11.18 | 11.18 | qfq | 25,928,351 | 287,725,284 | 0.27% |
| 2025-12-09 | 11.33 | 11.39 | 11.15 | 11.15 | 11.15 | qfq | 33,747,404 | 379,136,012 | -1.85% |
| 2025-12-08 | 11.44 | 11.57 | 11.35 | 11.36 | 11.36 | qfq | 37,119,167 | 424,011,639 | -0.79% |
| 2025-12-05 | 11.29 | 11.49 | 11.22 | 11.45 | 11.45 | qfq | 28,341,184 | 322,078,047 | 1.06% |
| 2025-12-04 | 11.59 | 11.63 | 11.33 | 11.33 | 11.33 | qfq | 36,661,772 | 418,252,617 | -2.66% |
| 2025-12-03 | 11.83 | 11.85 | 11.55 | 11.64 | 11.64 | qfq | 40,762,974 | 476,003,840 | -2.27% |
| 2025-12-02 | 11.83 | 12.09 | 11.80 | 11.91 | 11.91 | qfq | 40,443,631 | 482,509,955 | 0.00% |
| 2025-12-01 | 11.80 | 12.04 | 11.79 | 11.91 | 11.91 | qfq | 41,462,861 | 494,718,290 | 0.59% |
| 2025-11-28 | 11.65 | 11.88 | 11.65 | 11.84 | 11.84 | qfq | 29,298,334 | 344,403,257 | 1.02% |
| 2025-11-27 | 11.85 | 11.92 | 11.70 | 11.72 | 11.72 | qfq | 36,395,716 | 429,285,624 | -0.68% |
| 2025-11-26 | 12.07 | 12.07 | 11.80 | 11.80 | 11.80 | qfq | 61,778,512 | 735,572,198 | -2.72% |
| 2025-11-25 | 11.97 | 12.29 | 11.80 | 12.13 | 12.13 | qfq | 95,127,957 | 1,145,797,673 | 1.34% |
| 2025-11-24 | 11.54 | 12.07 | 11.53 | 11.97 | 11.97 | qfq | 80,986,398 | 962,931,111 | 4.27% |
| 2025-11-21 | 11.61 | 11.85 | 11.42 | 11.48 | 11.48 | qfq | 52,077,185 | 604,673,145 | -2.88% |
| 2025-11-20 | 11.51 | 11.95 | 11.37 | 11.82 | 11.82 | qfq | 61,779,721 | 723,515,360 | 2.87% |
| 2025-11-19 | 11.72 | 11.74 | 11.45 | 11.49 | 11.49 | qfq | 32,305,608 | 372,785,112 | -2.21% |
| 2025-11-18 | 11.90 | 11.92 | 11.71 | 11.75 | 11.75 | qfq | 38,112,151 | 448,910,506 | -1.67% |
| 2025-11-17 | 11.71 | 12.05 | 11.62 | 11.95 | 11.95 | qfq | 68,915,538 | 817,815,793 | 1.62% |
| 2025-11-14 | 11.35 | 12.29 | 11.33 | 11.76 | 11.76 | qfq | 95,345,411 | 1,132,178,566 | 3.16% |
| 2025-11-13 | 11.50 | 11.50 | 11.33 | 11.40 | 11.40 | qfq | 28,066,315 | 319,854,892 | -1.04% |
| 2025-11-12 | 11.46 | 11.64 | 11.18 | 11.52 | 11.52 | qfq | 41,540,870 | 473,286,038 | 0.52% |
| 2025-11-11 | 11.45 | 11.54 | 11.38 | 11.46 | 11.46 | qfq | 24,685,747 | 282,943,481 | 0.26% |
| 2025-11-10 | 11.32 | 11.44 | 11.32 | 11.43 | 11.43 | qfq | 19,678,275 | 224,287,641 | 0.44% |
| 2025-11-07 | 11.35 | 11.51 | 11.29 | 11.38 | 11.38 | qfq | 25,077,641 | 285,535,474 | -0.26% |
| 2025-11-06 | 11.50 | 11.55 | 11.38 | 11.41 | 11.41 | qfq | 24,234,471 | 276,856,686 | -1.30% |
| 2025-11-05 | 11.31 | 11.72 | 11.27 | 11.56 | 11.56 | qfq | 33,941,101 | 391,645,380 | 1.05% |
| 2025-11-04 | 11.57 | 11.59 | 11.36 | 11.44 | 11.44 | qfq | 25,023,661 | 286,911,235 | -1.46% |
| 2025-11-03 | 11.54 | 11.61 | 11.43 | 11.61 | 11.61 | qfq | 29,648,581 | 342,083,913 | 0.96% |
| 2025-10-31 | 11.40 | 11.54 | 11.35 | 11.50 | 11.50 | qfq | 32,428,474 | 371,592,709 | 0.17% |
| 2025-10-30 | 11.38 | 11.65 | 11.26 | 11.48 | 11.48 | qfq | 53,026,204 | 608,897,800 | 1.06% |
| 2025-10-29 | 11.31 | 11.40 | 11.23 | 11.36 | 11.36 | qfq | 26,353,041 | 297,787,550 | 0.18% |
| 2025-10-28 | 11.40 | 11.44 | 11.31 | 11.34 | 11.34 | qfq | 22,578,483 | 256,846,652 | -0.70% |
| 2025-10-27 | 11.38 | 11.50 | 11.33 | 11.42 | 11.42 | qfq | 28,552,739 | 326,346,369 | 0.35% |
| 2025-10-24 | 11.65 | 11.69 | 11.37 | 11.38 | 11.38 | qfq | 50,764,673 | 583,734,524 | -2.15% |
| 2025-10-23 | 11.26 | 11.66 | 11.02 | 11.63 | 11.63 | qfq | 38,073,644 | 429,213,831 | 3.84% |
| 2025-10-22 | 11.15 | 11.25 | 11.10 | 11.20 | 11.20 | qfq | 19,063,949 | 213,310,970 | 0.09% |
| 2025-10-21 | 10.99 | 11.20 | 10.93 | 11.19 | 11.19 | qfq | 32,075,545 | 356,502,721 | 2.10% |
| 2025-10-20 | 10.98 | 11.06 | 10.91 | 10.96 | 10.96 | qfq | 22,762,540 | 249,957,372 | 0.37% |
| 2025-10-17 | 11.14 | 11.24 | 10.91 | 10.92 | 10.92 | qfq | 33,176,620 | 367,192,918 | -2.15% |
| 2025-10-16 | 11.31 | 11.38 | 11.07 | 11.16 | 11.16 | qfq | 34,277,493 | 383,533,765 | -1.41% |
| 2025-10-15 | 11.22 | 11.34 | 11.11 | 11.32 | 11.32 | qfq | 23,879,211 | 268,661,957 | 0.89% |
| 2025-10-14 | 11.41 | 11.65 | 11.20 | 11.22 | 11.22 | qfq | 36,357,173 | 414,165,546 | -1.41% |
| 2025-10-13 | 11.15 | 11.39 | 10.86 | 11.38 | 11.38 | qfq | 36,165,699 | 405,983,516 | -1.04% |
| 2025-10-10 | 11.64 | 11.65 | 11.46 | 11.50 | 11.50 | qfq | 28,773,695 | 332,196,187 | -1.20% |
| 2025-10-09 | 11.56 | 11.69 | 11.53 | 11.64 | 11.64 | qfq | 31,961,937 | 371,628,642 | 0.95% |
| 2025-09-30 | 11.43 | 11.63 | 11.43 | 11.53 | 11.53 | qfq | 26,033,323 | 300,469,861 | 0.96% |
| 2025-09-29 | 11.41 | 11.50 | 11.23 | 11.42 | 11.42 | qfq | 31,087,962 | 353,229,467 | 0.09% |
| 2025-09-26 | 11.60 | 11.64 | 11.41 | 11.41 | 11.41 | qfq | 30,461,393 | 350,827,874 | -2.06% |
| 2025-09-25 | 11.67 | 11.83 | 11.65 | 11.65 | 11.65 | qfq | 29,667,800 | 347,798,752 | -1.10% |
| 2025-09-24 | 11.46 | 11.79 | 11.41 | 11.78 | 11.78 | qfq | 34,997,400 | 407,640,314 | 1.73% |
| 2025-09-23 | 11.95 | 11.97 | 11.35 | 11.58 | 11.58 | qfq | 59,769,326 | 691,402,908 | -3.26% |
| 2025-09-22 | 11.92 | 11.99 | 11.87 | 11.97 | 11.97 | qfq | 31,061,543 | 370,578,303 | -0.17% |
| 2025-09-19 | 12.05 | 12.19 | 11.94 | 11.99 | 11.99 | qfq | 39,799,936 | 479,003,348 | -0.91% |
| 2025-09-18 | 12.23 | 12.49 | 12.00 | 12.10 | 12.10 | qfq | 73,722,172 | 904,428,115 | -1.39% |
| 2025-09-17 | 12.43 | 12.43 | 12.23 | 12.27 | 12.27 | qfq | 40,136,484 | 494,100,435 | -0.41% |
| 2025-09-16 | 12.12 | 12.32 | 12.11 | 12.32 | 12.32 | qfq | 36,266,156 | 442,852,472 | 1.32% |
| 2025-09-15 | 12.25 | 12.27 | 12.13 | 12.16 | 12.16 | qfq | 32,808,410 | 399,448,289 | -0.90% |
| 2025-09-12 | 12.45 | 12.46 | 12.25 | 12.27 | 12.27 | qfq | 53,876,192 | 664,851,758 | -1.37% |
| 2025-09-11 | 12.25 | 12.50 | 12.07 | 12.44 | 12.44 | qfq | 67,376,417 | 829,148,773 | 2.47% |
| 2025-09-10 | 12.07 | 12.30 | 12.06 | 12.14 | 12.14 | qfq | 38,360,934 | 467,125,059 | 0.58% |
| 2025-09-09 | 12.35 | 12.35 | 12.03 | 12.07 | 12.07 | qfq | 41,550,316 | 505,079,790 | -1.87% |
| 2025-09-08 | 12.22 | 12.40 | 12.10 | 12.30 | 12.30 | qfq | 52,365,186 | 640,456,405 | 0.74% |
| 2025-09-05 | 12.03 | 12.22 | 11.88 | 12.21 | 12.21 | qfq | 45,632,540 | 551,075,920 | 1.75% |
| 2025-09-04 | 12.15 | 12.41 | 11.81 | 12.00 | 12.00 | qfq | 61,356,943 | 745,473,911 | -1.23% |
| 2025-09-03 | 12.66 | 12.72 | 12.11 | 12.15 | 12.15 | qfq | 58,236,095 | 721,260,403 | -3.80% |
| 2025-09-02 | 13.10 | 13.14 | 12.50 | 12.63 | 12.63 | qfq | 75,535,182 | 962,859,238 | -3.59% |
| 2025-09-01 | 13.18 | 13.27 | 13.02 | 13.10 | 13.10 | qfq | 53,240,025 | 698,078,053 | -0.30% |
| 2025-08-29 | 13.23 | 13.37 | 13.06 | 13.14 | 13.14 | qfq | 69,056,160 | 910,508,578 | -1.43% |
| 2025-08-28 | 13.14 | 13.46 | 12.75 | 13.33 | 13.33 | qfq | 114,887,354 | 1,510,406,268 | 1.45% |
| 2025-08-27 | 13.70 | 13.78 | 13.12 | 13.14 | 13.14 | qfq | 152,938,547 | 2,059,422,790 | -4.78% |
| 2025-08-26 | 13.88 | 14.02 | 13.67 | 13.80 | 13.80 | qfq | 141,254,276 | 1,957,833,730 | -2.47% |
| 2025-08-25 | 13.58 | 14.36 | 13.42 | 14.15 | 14.15 | qfq | 228,577,870 | 3,158,653,400 | 4.27% |
| 2025-08-22 | 13.35 | 13.86 | 13.19 | 13.57 | 13.57 | qfq | 183,601,989 | 2,491,489,015 | 1.27% |
| 2025-08-21 | 14.31 | 14.44 | 13.29 | 13.40 | 13.40 | qfq | 288,328,957 | 3,969,006,399 | -3.32% |
| 2025-08-20 | 12.61 | 13.86 | 12.57 | 13.86 | 13.86 | qfq | 154,312,404 | 2,064,140,237 | 10.00% |
| 2025-08-19 | 12.62 | 12.84 | 12.38 | 12.60 | 12.60 | qfq | 110,607,578 | 1,393,872,027 | 0.24% |
| 2025-08-18 | 12.26 | 12.65 | 12.21 | 12.57 | 12.57 | qfq | 107,049,302 | 1,337,122,547 | 2.70% |
| 2025-08-15 | 12.11 | 12.33 | 12.11 | 12.24 | 12.24 | qfq | 64,024,874 | 782,593,802 | 1.16% |
| 2025-08-14 | 12.34 | 12.48 | 12.02 | 12.10 | 12.10 | qfq | 81,977,273 | 1,002,011,486 | -1.94% |
| 2025-08-13 | 11.98 | 12.44 | 11.97 | 12.34 | 12.34 | qfq | 131,672,576 | 1,614,087,974 | 3.09% |
| 2025-08-12 | 12.03 | 12.03 | 11.91 | 11.97 | 11.97 | qfq | 35,811,311 | 428,526,671 | -0.50% |
| 2025-08-11 | 11.93 | 12.08 | 11.90 | 12.03 | 12.03 | qfq | 48,587,885 | 583,452,558 | 0.75% |
| 2025-08-08 | 11.88 | 12.23 | 11.82 | 11.94 | 11.94 | qfq | 67,794,412 | 814,098,298 | 0.00% |
| 2025-08-07 | 11.90 | 11.98 | 11.87 | 11.94 | 11.94 | qfq | 31,880,180 | 380,280,385 | -0.08% |
| 2025-08-06 | 11.88 | 11.97 | 11.82 | 11.95 | 11.95 | qfq | 36,860,543 | 439,608,813 | 0.59% |
| 2025-08-05 | 11.77 | 11.96 | 11.77 | 11.88 | 11.88 | qfq | 32,970,613 | 390,727,756 | 1.11% |
| 2025-08-04 | 11.63 | 11.75 | 11.58 | 11.75 | 11.75 | qfq | 24,046,202 | 280,871,746 | 0.26% |
| 2025-08-01 | 11.71 | 11.85 | 11.60 | 11.72 | 11.72 | qfq | 32,207,402 | 377,261,583 | 0.09% |
| 2025-07-31 | 11.80 | 11.95 | 11.68 | 11.71 | 11.71 | qfq | 35,930,420 | 424,238,259 | -1.18% |
| 2025-07-30 | 12.00 | 12.00 | 11.72 | 11.85 | 11.85 | qfq | 42,696,822 | 506,351,779 | -1.41% |
| 2025-07-29 | 12.02 | 12.09 | 11.90 | 12.02 | 12.02 | qfq | 39,354,290 | 470,756,213 | -0.50% |
| 2025-07-28 | 11.99 | 12.26 | 11.88 | 12.08 | 12.08 | qfq | 55,242,737 | 667,852,725 | 1.00% |
| 2025-07-25 | 11.96 | 12.09 | 11.86 | 11.96 | 11.96 | qfq | 36,247,949 | 433,071,083 | 0.08% |
| 2025-07-24 | 11.79 | 11.95 | 11.79 | 11.95 | 11.95 | qfq | 38,086,332 | 453,058,829 | 1.44% |
| 2025-07-23 | 11.87 | 11.96 | 11.76 | 11.78 | 11.78 | qfq | 38,248,991 | 453,327,104 | -1.26% |
| 2025-07-22 | 12.11 | 12.14 | 11.87 | 11.93 | 11.93 | qfq | 44,911,200 | 536,801,758 | -1.00% |
| 2025-07-21 | 11.97 | 12.13 | 11.90 | 12.05 | 12.05 | qfq | 49,055,517 | 590,075,291 | 0.92% |
| 2025-07-18 | 12.03 | 12.04 | 11.88 | 11.94 | 11.94 | qfq | 37,620,383 | 448,797,044 | -0.67% |
| 2025-07-17 | 11.86 | 12.05 | 11.78 | 12.02 | 12.02 | qfq | 63,194,218 | 756,387,776 | 1.61% |
| 2025-07-16 | 11.60 | 12.08 | 11.57 | 11.83 | 11.83 | qfq | 58,439,900 | 692,253,661 | 1.81% |
| 2025-07-15 | 11.74 | 11.80 | 11.50 | 11.62 | 11.62 | qfq | 46,688,684 | 543,068,453 | -1.02% |
| 2025-07-14 | 11.81 | 11.86 | 11.72 | 11.74 | 11.74 | qfq | 28,820,520 | 338,699,654 | -0.84% |
| 2025-07-11 | 11.80 | 11.89 | 11.65 | 11.84 | 11.84 | qfq | 38,916,210 | 458,846,356 | 0.25% |
| 2025-07-10 | 11.77 | 11.84 | 11.70 | 11.81 | 11.81 | qfq | 28,427,918 | 334,655,863 | 0.08% |
| 2025-07-09 | 11.92 | 11.97 | 11.74 | 11.80 | 11.80 | qfq | 35,164,194 | 416,866,958 | -1.01% |
| 2025-07-08 | 11.78 | 11.93 | 11.72 | 11.92 | 11.92 | qfq | 32,806,800 | 388,865,232 | 1.10% |
| 2025-07-07 | 11.74 | 11.84 | 11.65 | 11.79 | 11.79 | qfq | 22,619,000 | 266,144,330 | 0.43% |
| 2025-07-04 | 11.96 | 11.96 | 11.72 | 11.74 | 11.74 | qfq | 42,997,300 | 507,560,438 | -1.84% |
| 2025-07-03 | 11.92 | 12.14 | 11.90 | 11.96 | 11.96 | qfq | 35,825,277 | 429,711,815 | 0.17% |
| 2025-07-02 | 12.13 | 12.13 | 11.90 | 11.94 | 11.94 | qfq | 43,620,994 | 522,818,038 | -1.73% |
| 2025-07-01 | 12.34 | 12.34 | 12.10 | 12.15 | 12.15 | qfq | 50,339,635 | 612,506,824 | -1.30% |
| 2025-06-30 | 12.13 | 12.36 | 12.07 | 12.31 | 12.31 | qfq | 64,982,336 | 797,920,445 | 2.33% |
| 2025-06-27 | 12.06 | 12.17 | 11.96 | 12.03 | 12.03 | qfq | 49,550,930 | 598,066,971 | -0.41% |
| 2025-06-26 | 12.26 | 12.32 | 12.07 | 12.08 | 12.08 | qfq | 76,300,912 | 930,196,595 | -1.39% |
| 2025-06-25 | 12.02 | 12.32 | 11.96 | 12.25 | 12.25 | qfq | 95,661,221 | 1,163,295,685 | 1.83% |
| 2025-06-24 | 11.87 | 12.07 | 11.84 | 12.03 | 12.03 | qfq | 69,845,115 | 837,550,855 | 0.84% |
| 2025-06-23 | 11.64 | 11.95 | 11.61 | 11.93 | 11.93 | qfq | 60,412,881 | 716,064,892 | 1.79% |
| 2025-06-20 | 11.93 | 12.07 | 11.70 | 11.72 | 11.72 | qfq | 65,050,219 | 768,745,670 | -2.50% |
| 2025-06-19 | 12.51 | 12.62 | 11.97 | 12.02 | 12.02 | qfq | 112,388,302 | 1,370,045,828 | -4.83% |
| 2025-06-18 | 13.00 | 13.03 | 12.60 | 12.63 | 12.63 | qfq | 142,950,301 | 1,825,805,874 | -3.66% |
| 2025-06-17 | 12.36 | 13.63 | 12.10 | 13.11 | 13.11 | qfq | 231,436,220 | 2,940,064,466 | 3.80% |
| 2025-06-16 | 12.51 | 12.80 | 12.20 | 12.63 | 12.63 | qfq | 252,167,875 | 3,160,697,295 | 0.96% |
| 2025-06-13 | 11.38 | 12.51 | 11.38 | 12.51 | 12.51 | qfq | 148,130,001 | 1,825,223,824 | 10.03% |
| 2025-06-12 | 11.17 | 11.72 | 11.11 | 11.37 | 11.37 | qfq | 57,203,801 | 653,567,149 | 1.16% |
| 2025-06-11 | 11.26 | 11.35 | 11.17 | 11.24 | 11.24 | qfq | 30,176,573 | 339,671,268 | -0.27% |
| 2025-06-10 | 11.49 | 11.73 | 11.07 | 11.27 | 11.27 | qfq | 62,824,489 | 711,593,276 | -1.91% |
| 2025-06-09 | 11.39 | 11.55 | 11.39 | 11.49 | 11.49 | qfq | 33,274,400 | 382,461,982 | 0.88% |
| 2025-06-06 | 11.50 | 11.55 | 11.32 | 11.39 | 11.39 | qfq | 29,205,110 | 332,818,064 | -0.96% |
| 2025-06-05 | 11.33 | 11.53 | 11.28 | 11.50 | 11.50 | qfq | 42,554,289 | 486,959,827 | 1.23% |
| 2025-06-04 | 11.28 | 11.44 | 11.28 | 11.36 | 11.36 | qfq | 25,384,445 | 288,445,716 | 0.80% |
| 2025-06-03 | 11.23 | 11.40 | 11.15 | 11.27 | 11.27 | qfq | 26,657,120 | 301,102,266 | 0.09% |
| 2025-05-30 | 11.59 | 11.60 | 11.25 | 11.26 | 11.26 | qfq | 34,449,787 | 390,350,729 | -2.85% |
| 2025-05-29 | 11.31 | 11.60 | 11.30 | 11.59 | 11.59 | qfq | 38,619,559 | 445,207,624 | 2.02% |
| 2025-05-28 | 11.56 | 11.64 | 11.33 | 11.36 | 11.36 | qfq | 39,313,214 | 449,225,398 | -1.82% |
| 2025-05-27 | 11.69 | 11.71 | 11.48 | 11.57 | 11.57 | qfq | 38,668,600 | 447,596,115 | -1.53% |
| 2025-05-26 | 11.60 | 11.89 | 11.52 | 11.75 | 11.75 | qfq | 39,657,991 | 465,132,801 | 1.21% |
| 2025-05-23 | 11.95 | 12.00 | 11.60 | 11.61 | 11.61 | qfq | 65,454,600 | 771,527,796 | -3.81% |
| 2025-05-22 | 12.00 | 12.44 | 11.87 | 12.07 | 12.07 | qfq | 71,245,687 | 865,786,005 | -0.25% |
| 2025-05-21 | 12.42 | 12.42 | 12.06 | 12.10 | 12.10 | qfq | 63,415,434 | 771,717,065 | -2.65% |
| 2025-05-20 | 12.26 | 12.44 | 12.05 | 12.43 | 12.43 | qfq | 71,423,993 | 876,521,551 | 1.47% |
| 2025-05-19 | 12.35 | 12.44 | 12.05 | 12.25 | 12.25 | qfq | 56,095,600 | 683,863,775 | -0.81% |
| 2025-05-16 | 12.12 | 12.55 | 12.12 | 12.35 | 12.35 | qfq | 81,626,756 | 1,010,144,024 | 1.06% |
| 2025-05-15 | 12.42 | 12.44 | 12.21 | 12.22 | 12.22 | qfq | 57,771,791 | 708,981,657 | -2.00% |
| 2025-05-14 | 12.69 | 12.73 | 12.31 | 12.47 | 12.47 | qfq | 80,603,678 | 1,001,028,303 | -0.24% |
| 2025-05-13 | 12.95 | 12.96 | 12.49 | 12.50 | 12.50 | qfq | 116,129,008 | 1,467,250,665 | -2.65% |
| 2025-05-12 | 12.94 | 13.00 | 12.58 | 12.84 | 12.84 | qfq | 149,646,449 | 1,918,036,162 | 0.31% |
| 2025-05-09 | 13.20 | 13.69 | 12.43 | 12.80 | 12.80 | qfq | 299,288,482 | 3,894,536,846 | -0.47% |
| 2025-05-08 | 11.65 | 12.86 | 11.61 | 12.86 | 12.86 | qfq | 138,784,858 | 1,693,109,553 | 10.01% |
| 2025-05-07 | 11.96 | 12.00 | 11.56 | 11.69 | 11.69 | qfq | 87,802,894 | 1,027,936,446 | -0.09% |
| 2025-05-06 | 11.28 | 11.73 | 11.25 | 11.70 | 11.70 | qfq | 95,078,593 | 1,099,150,192 | 5.31% |
| 2025-04-30 | 11.09 | 11.29 | 11.09 | 11.11 | 11.11 | qfq | 62,691,661 | 700,819,296 | 0.09% |
| 2025-04-29 | 10.61 | 11.29 | 10.59 | 11.10 | 11.10 | qfq | 96,377,812 | 1,061,930,636 | -0.80% |
| 2025-04-28 | 11.50 | 11.60 | 11.16 | 11.19 | 11.19 | qfq | 91,240,941 | 1,028,765,196 | -3.62% |
| 2025-04-25 | 12.04 | 12.15 | 11.59 | 11.61 | 11.61 | qfq | 125,996,900 | 1,480,094,935 | -2.93% |
| 2025-04-24 | 12.51 | 12.89 | 11.85 | 11.96 | 11.96 | qfq | 167,620,085 | 2,056,546,917 | -4.47% |
| 2025-04-23 | 12.71 | 13.35 | 12.49 | 12.52 | 12.52 | qfq | 222,144,815 | 2,872,257,627 | -4.50% |
| 2025-04-22 | 13.23 | 13.99 | 12.80 | 13.11 | 13.11 | qfq | 353,461,199 | 4,743,152,137 | 1.31% |
| 2025-04-21 | 12.58 | 12.94 | 12.40 | 12.94 | 12.94 | qfq | 192,963,663 | 2,453,881,812 | 10.03% |
| 2025-04-18 | 10.65 | 11.76 | 10.65 | 11.76 | 11.76 | qfq | 113,386,605 | 1,313,040,327 | 10.01% |
| 2025-04-17 | 10.74 | 11.14 | 10.66 | 10.69 | 10.69 | qfq | 83,588,226 | 908,897,569 | -2.73% |
| 2025-04-16 | 10.59 | 11.68 | 10.55 | 10.99 | 10.99 | qfq | 117,809,563 | 1,301,071,186 | 3.00% |
| 2025-04-15 | 10.75 | 10.79 | 10.55 | 10.67 | 10.67 | qfq | 30,398,169 | 323,877,370 | -0.74% |
| 2025-04-14 | 10.63 | 10.96 | 10.63 | 10.75 | 10.75 | qfq | 42,493,400 | 458,681,883 | 2.48% |
| 2025-04-11 | 10.25 | 10.60 | 10.22 | 10.49 | 10.49 | qfq | 47,023,920 | 491,900,160 | 1.25% |
| 2025-04-10 | 10.24 | 10.56 | 10.24 | 10.36 | 10.36 | qfq | 63,752,148 | 664,029,972 | 2.78% |
| 2025-04-09 | 9.50 | 10.18 | 8.80 | 10.08 | 10.08 | qfq | 87,264,795 | 840,283,865 | 3.70% |
| 2025-04-08 | 9.57 | 10.10 | 9.36 | 9.72 | 9.72 | qfq | 89,467,839 | 865,284,705 | -6.27% |
| 2025-04-07 | 10.84 | 10.84 | 10.37 | 10.37 | 10.37 | qfq | 25,068,200 | 263,338,119 | -9.98% |
| 2025-04-03 | 11.53 | 11.75 | 11.40 | 11.52 | 11.52 | qfq | 34,565,214 | 400,300,463 | -0.43% |
| 2025-04-02 | 11.52 | 11.69 | 11.46 | 11.57 | 11.57 | qfq | 24,259,220 | 280,875,299 | 0.43% |
| 2025-04-01 | 11.52 | 11.62 | 11.44 | 11.52 | 11.52 | qfq | 25,350,510 | 292,202,834 | 0.44% |
| 2025-03-31 | 11.58 | 11.58 | 11.25 | 11.47 | 11.47 | qfq | 44,054,240 | 502,462,846 | -1.88% |
| 2025-03-28 | 11.90 | 11.94 | 11.67 | 11.69 | 11.69 | qfq | 28,587,190 | 336,723,117 | -1.68% |
| 2025-03-27 | 11.86 | 11.98 | 11.66 | 11.89 | 11.89 | qfq | 35,300,365 | 418,181,741 | 0.08% |
| 2025-03-26 | 11.98 | 11.99 | 11.85 | 11.88 | 11.88 | qfq | 26,524,638 | 315,917,834 | -0.92% |
| 2025-03-25 | 11.95 | 12.13 | 11.85 | 11.99 | 11.99 | qfq | 35,300,782 | 423,678,667 | 0.33% |
| 2025-03-24 | 12.25 | 12.28 | 11.64 | 11.95 | 11.95 | qfq | 57,572,478 | 686,741,598 | -2.77% |
| 2025-03-21 | 12.57 | 12.65 | 12.25 | 12.29 | 12.29 | qfq | 49,571,511 | 613,847,459 | -2.69% |
| 2025-03-20 | 12.72 | 12.86 | 12.60 | 12.63 | 12.63 | qfq | 36,162,495 | 459,874,643 | -0.86% |
| 2025-03-19 | 12.94 | 12.94 | 12.71 | 12.74 | 12.74 | qfq | 35,830,757 | 457,304,873 | -1.55% |
| 2025-03-18 | 13.00 | 13.04 | 12.85 | 12.94 | 12.94 | qfq | 37,931,900 | 490,435,853 | -0.46% |
| 2025-03-17 | 12.93 | 13.09 | 12.89 | 13.00 | 13.00 | qfq | 46,542,890 | 605,039,594 | 1.33% |
| 2025-03-14 | 12.70 | 12.86 | 12.56 | 12.83 | 12.83 | qfq | 50,986,484 | 650,926,928 | 1.50% |
| 2025-03-13 | 12.95 | 12.96 | 12.48 | 12.64 | 12.64 | qfq | 62,827,216 | 798,533,700 | -2.69% |
| 2025-03-12 | 13.04 | 13.16 | 12.97 | 12.99 | 12.99 | qfq | 50,799,520 | 662,896,057 | -0.23% |
| 2025-03-11 | 12.90 | 13.04 | 12.85 | 13.02 | 13.02 | qfq | 38,871,344 | 503,361,867 | -0.53% |
| 2025-03-10 | 13.16 | 13.18 | 13.00 | 13.09 | 13.09 | qfq | 39,849,323 | 520,573,604 | -0.83% |
| 2025-03-07 | 13.47 | 13.47 | 13.10 | 13.20 | 13.20 | qfq | 71,896,201 | 954,887,826 | -2.65% |
| 2025-03-06 | 13.23 | 13.68 | 13.20 | 13.56 | 13.56 | qfq | 95,299,086 | 1,281,619,090 | 3.43% |
| 2025-03-05 | 13.09 | 13.29 | 12.90 | 13.11 | 13.11 | qfq | 52,979,918 | 692,127,146 | 0.23% |
| 2025-03-04 | 12.85 | 13.10 | 12.80 | 13.08 | 13.08 | qfq | 49,165,808 | 639,288,770 | 1.16% |
| 2025-03-03 | 13.12 | 13.29 | 12.79 | 12.93 | 12.93 | qfq | 74,583,296 | 974,385,502 | -2.12% |
| 2025-02-28 | 14.05 | 14.05 | 13.12 | 13.21 | 13.21 | qfq | 101,961,228 | 1,383,392,167 | -6.91% |
| 2025-02-27 | 14.21 | 14.61 | 14.00 | 14.19 | 14.19 | qfq | 98,886,213 | 1,412,361,396 | 0.35% |
| 2025-02-26 | 14.38 | 14.44 | 14.05 | 14.14 | 14.14 | qfq | 98,355,830 | 1,394,680,316 | -1.60% |
| 2025-02-25 | 14.20 | 14.76 | 14.16 | 14.37 | 14.37 | qfq | 131,725,106 | 1,900,030,068 | -1.84% |
| 2025-02-24 | 14.11 | 14.97 | 13.80 | 14.64 | 14.64 | qfq | 204,013,322 | 2,923,652,742 | 3.76% |
| 2025-02-21 | 13.88 | 14.30 | 13.60 | 14.11 | 14.11 | qfq | 127,196,093 | 1,780,110,914 | 2.10% |
| 2025-02-20 | 13.66 | 13.92 | 13.44 | 13.82 | 13.82 | qfq | 98,617,230 | 1,356,065,191 | 1.17% |
| 2025-02-19 | 13.42 | 13.74 | 13.35 | 13.66 | 13.66 | qfq | 82,745,072 | 1,123,891,062 | 1.19% |
| 2025-02-18 | 14.27 | 14.32 | 13.45 | 13.50 | 13.50 | qfq | 125,894,110 | 1,741,108,234 | -5.33% |
| 2025-02-17 | 14.19 | 14.65 | 14.09 | 14.26 | 14.26 | qfq | 123,450,450 | 1,776,327,682 | 0.07% |
| 2025-02-14 | 14.88 | 14.90 | 14.18 | 14.25 | 14.25 | qfq | 186,427,603 | 2,681,642,941 | -5.69% |
| 2025-02-13 | 14.79 | 15.59 | 14.38 | 15.11 | 15.11 | qfq | 263,512,276 | 3,947,214,565 | 2.65% |
| 2025-02-12 | 14.20 | 14.75 | 14.09 | 14.72 | 14.72 | qfq | 202,909,502 | 2,938,648,595 | 5.07% |
| 2025-02-11 | 14.49 | 14.78 | 14.00 | 14.01 | 14.01 | qfq | 201,336,598 | 2,864,715,536 | -3.91% |
| 2025-02-10 | 13.54 | 14.84 | 13.50 | 14.58 | 14.58 | qfq | 272,055,999 | 3,880,926,644 | 8.08% |
| 2025-02-07 | 12.95 | 13.80 | 12.88 | 13.49 | 13.49 | qfq | 179,062,802 | 2,406,483,095 | 4.49% |
| 2025-02-06 | 12.46 | 12.94 | 12.26 | 12.91 | 12.91 | qfq | 105,284,698 | 1,342,004,304 | 3.61% |
| 2025-02-05 | 11.96 | 12.65 | 11.96 | 12.46 | 12.46 | qfq | 104,298,338 | 1,293,077,816 | 0.89% |
| 2025-01-27 | 13.36 | 13.42 | 12.35 | 12.35 | 12.35 | qfq | 116,328,290 | 1,477,770,847 | -6.08% |
| 2025-01-24 | 12.99 | 13.38 | 12.88 | 13.15 | 13.15 | qfq | 165,528,202 | 2,167,165,751 | -1.79% |
| 2025-01-23 | 12.98 | 14.09 | 12.98 | 13.39 | 13.39 | qfq | 276,473,776 | 3,802,264,789 | 4.53% |
| 2025-01-22 | 13.04 | 13.08 | 12.76 | 12.81 | 12.81 | qfq | 64,878,043 | 837,133,803 | -2.66% |
| 2025-01-21 | 13.44 | 13.55 | 13.00 | 13.16 | 13.16 | qfq | 85,081,320 | 1,120,764,700 | -1.64% |
| 2025-01-20 | 13.41 | 13.73 | 13.25 | 13.38 | 13.38 | qfq | 98,797,934 | 1,330,309,936 | -0.07% |
| 2025-01-17 | 13.48 | 13.58 | 13.22 | 13.39 | 13.39 | qfq | 75,980,317 | 1,017,628,517 | -0.67% |
| 2025-01-16 | 13.80 | 13.95 | 13.28 | 13.48 | 13.48 | qfq | 119,106,154 | 1,620,670,939 | -0.74% |
| 2025-01-15 | 13.92 | 14.17 | 13.45 | 13.58 | 13.58 | qfq | 170,422,356 | 2,338,682,020 | -2.44% |
| 2025-01-14 | 12.72 | 13.92 | 12.63 | 13.92 | 13.92 | qfq | 191,044,722 | 2,598,357,251 | 10.04% |
| 2025-01-13 | 12.49 | 12.82 | 12.21 | 12.65 | 12.65 | qfq | 67,834,559 | 851,107,660 | -0.24% |
| 2025-01-10 | 13.42 | 13.54 | 12.68 | 12.68 | 12.68 | qfq | 106,742,113 | 1,398,429,551 | -6.07% |
| 2025-01-09 | 13.34 | 13.73 | 13.25 | 13.50 | 13.50 | qfq | 114,711,132 | 1,546,470,367 | 1.20% |
| 2025-01-08 | 13.10 | 13.49 | 12.68 | 13.34 | 13.34 | qfq | 153,646,536 | 2,020,630,087 | 1.37% |
| 2025-01-07 | 12.80 | 13.26 | 12.68 | 13.16 | 13.16 | qfq | 120,567,939 | 1,561,249,121 | 3.87% |
| 2025-01-06 | 12.86 | 13.15 | 12.56 | 12.67 | 12.67 | qfq | 123,639,233 | 1,584,617,222 | -3.43% |
| 2025-01-03 | 14.35 | 14.37 | 13.10 | 13.12 | 13.12 | qfq | 176,210,305 | 2,394,211,937 | -9.77% |
| 2025-01-02 | 14.24 | 14.99 | 14.24 | 14.54 | 14.54 | qfq | 199,975,217 | 2,927,221,040 | 2.32% |
| 2024-12-31 | 14.79 | 15.17 | 14.18 | 14.21 | 14.21 | qfq | 164,578,500 | 2,410,250,761 | -3.20% |
| 2024-12-30 | 14.64 | 14.97 | 14.38 | 14.68 | 14.68 | qfq | 95,265,493 | 1,402,531,738 | 0.07% |
| 2024-12-27 | 14.70 | 15.11 | 14.58 | 14.67 | 14.67 | qfq | 110,239,170 | 1,635,550,416 | 0.00% |
| 2024-12-26 | 14.70 | 15.05 | 14.59 | 14.67 | 14.67 | qfq | 101,113,235 | 1,493,009,616 | -0.47% |
| 2024-12-25 | 15.31 | 15.34 | 14.37 | 14.74 | 14.74 | qfq | 139,652,469 | 2,060,768,963 | -3.79% |
| 2024-12-24 | 15.72 | 15.93 | 15.10 | 15.32 | 15.32 | qfq | 157,973,216 | 2,431,620,210 | -2.36% |
| 2024-12-23 | 17.19 | 17.38 | 15.66 | 15.69 | 15.69 | qfq | 242,141,934 | 3,974,249,150 | -8.73% |
| 2024-12-20 | 17.70 | 18.27 | 17.11 | 17.19 | 17.19 | qfq | 301,322,129 | 5,286,340,529 | -5.70% |
| 2024-12-19 | 19.19 | 19.98 | 18.01 | 18.23 | 18.23 | qfq | 486,713,803 | 9,261,458,875 | -0.76% |
| 2024-12-18 | 16.22 | 18.37 | 16.22 | 18.37 | 18.37 | qfq | 281,467,842 | 5,015,575,553 | 10.00% |
| 2024-12-17 | 18.00 | 18.65 | 16.70 | 16.70 | 16.70 | qfq | 406,059,332 | 7,296,349,190 | -6.60% |
| 2024-12-16 | 16.11 | 17.88 | 15.98 | 17.88 | 17.88 | qfq | 298,774,455 | 5,123,896,297 | 10.03% |
| 2024-12-13 | 16.75 | 16.81 | 16.22 | 16.25 | 16.25 | qfq | 116,253,129 | 1,917,247,559 | -3.73% |
| 2024-12-12 | 16.86 | 17.05 | 16.62 | 16.88 | 16.88 | qfq | 126,988,996 | 2,136,584,228 | -0.59% |
| 2024-12-11 | 16.39 | 17.04 | 16.32 | 16.98 | 16.98 | qfq | 167,309,725 | 2,791,275,335 | 2.85% |
| 2024-12-10 | 16.92 | 17.10 | 16.50 | 16.51 | 16.51 | qfq | 153,358,664 | 2,581,350,330 | -0.18% |
| 2024-12-09 | 17.05 | 17.15 | 16.47 | 16.54 | 16.54 | qfq | 151,791,164 | 2,538,960,256 | -2.93% |
| 2024-12-06 | 17.30 | 17.42 | 17.00 | 17.04 | 17.04 | qfq | 139,137,133 | 2,385,058,375 | -1.50% |
| 2024-12-05 | 17.21 | 17.45 | 17.19 | 17.30 | 17.30 | qfq | 119,566,608 | 2,067,855,624 | -0.12% |
| 2024-12-04 | 17.90 | 17.96 | 17.15 | 17.32 | 17.32 | qfq | 178,638,564 | 3,127,749,981 | -3.83% |
| 2024-12-03 | 17.99 | 18.48 | 17.56 | 18.01 | 18.01 | qfq | 233,821,194 | 4,207,017,737 | -0.72% |
| 2024-12-02 | 18.00 | 18.55 | 17.81 | 18.14 | 18.14 | qfq | 252,477,556 | 4,573,489,119 | 3.36% |
| 2024-11-29 | 17.29 | 17.97 | 16.96 | 17.55 | 17.55 | qfq | 255,884,353 | 4,462,582,237 | 0.11% |
| 2024-11-28 | 18.25 | 18.45 | 17.47 | 17.53 | 17.53 | qfq | 249,193,003 | 4,453,040,628 | -3.84% |
| 2024-11-27 | 18.38 | 18.60 | 17.77 | 18.23 | 18.23 | qfq | 313,670,136 | 5,683,554,899 | -3.19% |
| 2024-11-26 | 19.81 | 20.65 | 18.69 | 18.83 | 18.83 | qfq | 324,551,175 | 6,369,222,782 | -7.29% |
| 2024-11-25 | 22.05 | 22.06 | 20.25 | 20.31 | 20.31 | qfq | 382,934,947 | 7,936,203,147 | -9.73% |
| 2024-11-22 | 22.70 | 24.60 | 22.50 | 22.50 | 22.50 | qfq | 514,537,704 | 11,881,798,674 | -10.00% |
| 2024-11-21 | 26.30 | 26.36 | 25.00 | 25.00 | 25.00 | qfq | 678,347,363 | 17,620,498,074 | 4.34% |
| 2024-11-20 | 21.60 | 23.96 | 21.20 | 23.96 | 23.96 | qfq | 533,365,793 | 11,833,290,643 | 10.01% |
| 2024-11-19 | 19.34 | 21.78 | 18.22 | 21.78 | 21.78 | qfq | 534,318,200 | 11,403,327,595 | 10.00% |
| 2024-11-18 | 19.57 | 20.97 | 19.26 | 19.80 | 19.80 | qfq | 323,107,174 | 6,498,644,791 | -0.70% |
| 2024-11-15 | 20.60 | 21.33 | 19.22 | 19.94 | 19.94 | qfq | 376,286,241 | 7,409,602,743 | -6.60% |
| 2024-11-14 | 21.13 | 23.30 | 21.13 | 21.35 | 21.35 | qfq | 402,799,101 | 9,016,831,941 | -0.05% |
| 2024-11-13 | 21.71 | 22.26 | 20.66 | 21.36 | 21.36 | qfq | 257,570,031 | 5,530,578,689 | -4.47% |
| 2024-11-12 | 20.80 | 23.00 | 20.60 | 22.36 | 22.36 | qfq | 442,100,179 | 9,702,848,282 | 6.73% |
| 2024-11-11 | 20.68 | 21.18 | 20.03 | 20.95 | 20.95 | qfq | 260,509,212 | 5,385,982,868 | -0.10% |
| 2024-11-08 | 20.55 | 21.70 | 19.86 | 20.97 | 20.97 | qfq | 351,376,185 | 7,335,589,955 | 0.29% |
| 2024-11-07 | 21.90 | 22.22 | 20.91 | 20.91 | 20.91 | qfq | 364,992,987 | 7,689,757,324 | -9.99% |
| 2024-11-06 | 21.51 | 24.38 | 21.50 | 23.23 | 23.23 | qfq | 466,018,562 | 10,688,467,016 | 4.08% |
| 2024-11-05 | 23.00 | 23.70 | 21.27 | 22.32 | 22.32 | qfq | 448,417,365 | 10,040,568,257 | -2.28% |
| 2024-11-04 | 22.84 | 26.15 | 22.84 | 22.84 | 22.84 | qfq | 472,899,435 | 11,093,503,307 | -10.01% |
| 2024-11-01 | 31.00 | 31.02 | 25.38 | 25.38 | 25.38 | qfq | 414,860,998 | 11,836,575,530 | -10.00% |
| 2024-10-31 | 28.20 | 28.20 | 26.54 | 28.20 | 28.20 | qfq | 99,177,190 | 2,786,358,882 | 9.98% |
| 2024-10-30 | 24.70 | 25.64 | 24.03 | 25.64 | 25.64 | qfq | 71,439,205 | 1,795,671,017 | 10.00% |
| 2024-10-29 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | qfq | 22,978,633 | 535,631,935 | 10.00% |
| 2024-10-28 | 21.19 | 21.19 | 20.48 | 21.19 | 21.19 | qfq | 84,087,316 | 1,777,380,916 | 10.02% |
| 2024-10-25 | 18.79 | 19.26 | 18.00 | 19.26 | 19.26 | qfq | 166,738,385 | 3,161,963,653 | 9.99% |
| 2024-10-24 | 17.50 | 17.51 | 14.84 | 17.51 | 17.51 | qfq | 428,603,766 | 7,205,343,063 | 9.99% |
| 2024-10-23 | 15.11 | 15.92 | 15.10 | 15.92 | 15.92 | qfq | 123,502,656 | 1,934,936,931 | 10.02% |
| 2024-10-22 | 14.00 | 14.47 | 13.68 | 14.47 | 14.47 | qfq | 260,740,705 | 3,727,544,253 | 10.04% |
| 2024-10-21 | 12.00 | 13.15 | 11.95 | 13.15 | 13.15 | qfq | 232,131,951 | 2,962,930,720 | 10.04% |
| 2024-10-18 | 11.50 | 11.95 | 11.22 | 11.95 | 11.95 | qfq | 442,548,530 | 5,202,582,381 | 10.04% |
| 2024-10-17 | 11.30 | 11.66 | 9.88 | 10.86 | 10.86 | qfq | 396,182,030 | 4,427,479,487 | 2.45% |
| 2024-10-16 | 9.45 | 10.60 | 9.30 | 10.60 | 10.60 | qfq | 356,568,982 | 3,623,834,047 | 9.96% |
| 2024-10-15 | 8.90 | 9.64 | 8.90 | 9.64 | 9.64 | qfq | 225,148,786 | 2,111,068,532 | 10.05% |
| 2024-10-14 | 9.17 | 9.17 | 7.60 | 8.76 | 8.76 | qfq | 450,247,335 | 3,940,432,948 | 5.04% |
| 2024-10-11 | 7.90 | 8.34 | 7.90 | 8.34 | 8.34 | qfq | 326,797,949 | 2,698,119,974 | 10.03% |
| 2024-10-10 | 8.60 | 8.85 | 7.26 | 7.58 | 7.58 | qfq | 447,339,547 | 3,631,254,781 | -6.07% |
| 2024-10-09 | 7.47 | 8.07 | 7.35 | 8.07 | 8.07 | qfq | 243,233,972 | 1,928,857,380 | 9.95% |
| 2024-10-08 | 7.34 | 7.34 | 6.80 | 7.34 | 7.34 | qfq | 338,320,142 | 2,404,408,906 | 10.04% |
| 2024-09-30 | 6.06 | 6.67 | 6.06 | 6.67 | 6.67 | qfq | 336,178,058 | 2,204,284,686 | 10.07% |
| 2024-09-27 | 6.78 | 6.97 | 5.96 | 6.06 | 6.06 | qfq | 487,548,818 | 3,253,402,049 | -4.42% |
| 2024-09-26 | 5.76 | 6.34 | 5.49 | 6.34 | 6.34 | qfq | 323,484,579 | 1,948,201,978 | 10.07% |
| 2024-09-25 | 5.76 | 5.76 | 5.45 | 5.76 | 5.76 | qfq | 360,346,025 | 2,060,893,517 | 9.92% |
| 2024-09-24 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | qfq | 11,806,320 | 61,865,117 | 10.08% |
| 2024-09-23 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | qfq | 15,024,086 | 71,514,649 | 9.93% |
| 2024-09-20 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | qfq | 27,081,220 | 117,261,683 | 9.90% |
| 2024-09-19 | 3.81 | 3.94 | 3.77 | 3.94 | 3.94 | qfq | 118,554,727 | 461,495,134 | 10.06% |
| 2024-09-18 | 3.63 | 3.64 | 3.52 | 3.58 | 3.58 | qfq | 22,014,370 | 78,616,441 | -1.65% |
| 2024-09-13 | 3.68 | 3.70 | 3.63 | 3.64 | 3.64 | qfq | 20,795,300 | 76,211,653 | -1.36% |
| 2024-09-12 | 3.72 | 3.76 | 3.69 | 3.69 | 3.69 | qfq | 18,496,700 | 68,804,677 | -0.54% |
| 2024-09-11 | 3.75 | 3.76 | 3.69 | 3.71 | 3.71 | qfq | 22,766,674 | 84,676,948 | -1.85% |
| 2024-09-10 | 3.77 | 3.80 | 3.66 | 3.78 | 3.78 | qfq | 36,492,860 | 135,773,396 | 0.53% |
| 2024-09-09 | 3.78 | 3.80 | 3.72 | 3.76 | 3.76 | qfq | 23,942,650 | 89,820,984 | -0.79% |
| 2024-09-06 | 3.90 | 3.90 | 3.78 | 3.79 | 3.79 | qfq | 24,183,100 | 92,239,992 | -2.32% |
| 2024-09-05 | 3.82 | 3.91 | 3.82 | 3.88 | 3.88 | qfq | 19,892,172 | 76,921,261 | 1.31% |
| 2024-09-04 | 3.85 | 3.88 | 3.81 | 3.83 | 3.83 | qfq | 21,076,672 | 80,974,473 | -1.03% |
| 2024-09-03 | 3.88 | 3.92 | 3.81 | 3.87 | 3.87 | qfq | 25,230,972 | 97,362,752 | 0.26% |
| 2024-09-02 | 3.96 | 3.99 | 3.85 | 3.86 | 3.86 | qfq | 30,084,104 | 117,972,658 | -2.77% |
| 2024-08-30 | 3.85 | 4.03 | 3.85 | 3.97 | 3.97 | qfq | 46,836,000 | 186,143,793 | 2.58% |
| 2024-08-29 | 3.75 | 3.89 | 3.73 | 3.87 | 3.87 | qfq | 29,297,877 | 112,270,691 | 2.65% |
| 2024-08-28 | 3.73 | 3.81 | 3.70 | 3.77 | 3.77 | qfq | 21,797,391 | 81,854,742 | 0.53% |
| 2024-08-27 | 3.85 | 3.85 | 3.73 | 3.75 | 3.75 | qfq | 27,145,330 | 102,229,219 | -2.85% |
| 2024-08-26 | 3.82 | 3.88 | 3.75 | 3.86 | 3.86 | qfq | 22,252,863 | 85,349,355 | 0.78% |
| 2024-08-23 | 3.79 | 3.86 | 3.76 | 3.83 | 3.83 | qfq | 24,778,200 | 94,336,731 | 0.79% |
| 2024-08-22 | 3.87 | 3.92 | 3.79 | 3.80 | 3.80 | qfq | 32,553,696 | 124,766,818 | -1.30% |
| 2024-08-21 | 3.88 | 3.94 | 3.83 | 3.85 | 3.85 | qfq | 27,982,863 | 108,584,365 | -1.53% |
| 2024-08-20 | 4.04 | 4.05 | 3.90 | 3.91 | 3.91 | qfq | 29,071,600 | 114,651,696 | -2.98% |
| 2024-08-19 | 4.01 | 4.07 | 3.96 | 4.03 | 4.03 | qfq | 27,530,849 | 110,847,724 | 1.00% |
| 2024-08-16 | 3.98 | 4.02 | 3.97 | 3.99 | 3.99 | qfq | 26,843,201 | 107,231,251 | 0.25% |
| 2024-08-15 | 3.89 | 4.04 | 3.84 | 3.98 | 3.98 | qfq | 43,045,253 | 170,993,894 | 2.31% |
| 2024-08-14 | 3.93 | 3.96 | 3.88 | 3.89 | 3.89 | qfq | 35,715,962 | 140,062,316 | -0.77% |
| 2024-08-13 | 3.86 | 3.93 | 3.85 | 3.92 | 3.92 | qfq | 21,308,600 | 82,825,020 | 1.03% |
| 2024-08-12 | 3.95 | 3.95 | 3.85 | 3.88 | 3.88 | qfq | 28,412,418 | 110,349,630 | -1.77% |
| 2024-08-09 | 3.99 | 4.03 | 3.95 | 3.95 | 3.95 | qfq | 26,466,273 | 105,486,775 | -0.50% |
| 2024-08-08 | 4.06 | 4.07 | 3.93 | 3.97 | 3.97 | qfq | 44,128,067 | 175,231,717 | -2.46% |
| 2024-08-07 | 4.02 | 4.12 | 3.94 | 4.07 | 4.07 | qfq | 60,872,400 | 246,045,384 | 3.30% |
| 2024-08-06 | 3.91 | 3.95 | 3.88 | 3.94 | 3.94 | qfq | 29,877,100 | 116,822,898 | 1.55% |
| 2024-08-05 | 4.04 | 4.07 | 3.87 | 3.88 | 3.88 | qfq | 39,755,980 | 157,413,830 | -4.20% |
| 2024-08-02 | 4.14 | 4.18 | 4.04 | 4.05 | 4.05 | qfq | 30,784,580 | 126,540,223 | -2.64% |
| 2024-08-01 | 4.14 | 4.22 | 4.13 | 4.16 | 4.16 | qfq | 33,997,538 | 141,939,693 | -0.24% |
| 2024-07-31 | 4.08 | 4.18 | 4.01 | 4.17 | 4.17 | qfq | 39,134,157 | 161,131,659 | 3.22% |
| 2024-07-30 | 3.93 | 4.06 | 3.90 | 4.04 | 4.04 | qfq | 33,729,338 | 134,857,749 | 3.06% |
| 2024-07-29 | 3.92 | 3.96 | 3.85 | 3.92 | 3.92 | qfq | 22,028,707 | 86,247,528 | 0.51% |
| 2024-07-26 | 3.80 | 3.91 | 3.79 | 3.90 | 3.90 | qfq | 27,563,972 | 106,681,133 | 2.63% |
| 2024-07-25 | 3.79 | 3.85 | 3.71 | 3.80 | 3.80 | qfq | 26,860,000 | 101,350,246 | -0.78% |
| 2024-07-24 | 3.84 | 3.92 | 3.81 | 3.83 | 3.83 | qfq | 27,443,700 | 105,734,072 | -1.29% |
| 2024-07-23 | 3.95 | 3.99 | 3.86 | 3.88 | 3.88 | qfq | 30,301,201 | 119,306,497 | -1.77% |
| 2024-07-22 | 3.94 | 4.00 | 3.90 | 3.95 | 3.95 | qfq | 26,107,850 | 103,146,452 | -0.25% |
| 2024-07-19 | 3.96 | 4.00 | 3.91 | 3.96 | 3.96 | qfq | 24,826,204 | 98,241,330 | -0.25% |
| 2024-07-18 | 4.03 | 4.05 | 3.86 | 3.97 | 3.97 | qfq | 39,241,054 | 154,179,251 | -2.22% |
| 2024-07-17 | 4.16 | 4.18 | 4.05 | 4.06 | 4.06 | qfq | 31,400,162 | 128,595,637 | -2.17% |
| 2024-07-16 | 4.12 | 4.18 | 4.07 | 4.15 | 4.15 | qfq | 34,887,107 | 143,978,931 | 0.97% |
| 2024-07-15 | 4.15 | 4.19 | 4.07 | 4.11 | 4.11 | qfq | 35,312,556 | 145,427,401 | -0.48% |
| 2024-07-12 | 4.20 | 4.20 | 4.12 | 4.13 | 4.13 | qfq | 27,161,358 | 112,547,652 | -1.67% |
| 2024-07-11 | 4.17 | 4.21 | 4.12 | 4.20 | 4.20 | qfq | 35,739,548 | 148,990,530 | 2.69% |
| 2024-07-10 | 4.03 | 4.14 | 4.01 | 4.09 | 4.09 | qfq | 32,574,231 | 132,961,640 | 1.49% |
| 2024-07-09 | 3.87 | 4.05 | 3.85 | 4.03 | 4.03 | qfq | 37,546,521 | 149,288,151 | 3.87% |
| 2024-07-08 | 4.01 | 4.04 | 3.87 | 3.88 | 3.88 | qfq | 28,509,471 | 111,894,733 | -3.72% |
| 2024-07-05 | 3.96 | 4.05 | 3.92 | 4.03 | 4.03 | qfq | 24,739,349 | 98,877,887 | 1.00% |
| 2024-07-04 | 4.07 | 4.10 | 3.97 | 3.99 | 3.99 | qfq | 32,012,100 | 128,993,842 | -2.21% |
| 2024-07-03 | 4.10 | 4.13 | 4.07 | 4.08 | 4.08 | qfq | 27,933,932 | 114,333,428 | -0.49% |
| 2024-07-02 | 4.07 | 4.16 | 4.03 | 4.10 | 4.10 | qfq | 39,770,778 | 163,077,778 | 1.23% |
| 2024-07-01 | 4.09 | 4.11 | 3.97 | 4.05 | 4.05 | qfq | 37,117,700 | 149,702,717 | -0.49% |
| 2024-06-28 | 3.91 | 4.20 | 3.88 | 4.07 | 4.07 | qfq | 53,002,451 | 216,371,590 | 4.36% |
| 2024-06-27 | 3.95 | 4.01 | 3.89 | 3.90 | 3.90 | qfq | 25,366,000 | 100,004,639 | -2.26% |
| 2024-06-26 | 3.73 | 4.00 | 3.69 | 3.99 | 3.99 | qfq | 36,221,000 | 139,524,142 | 6.97% |
| 2024-06-25 | 3.82 | 3.86 | 3.69 | 3.73 | 3.73 | qfq | 30,127,400 | 113,518,073 | -2.61% |
| 2024-06-24 | 3.94 | 3.97 | 3.82 | 3.83 | 3.83 | qfq | 29,171,200 | 113,319,719 | -3.53% |
| 2024-06-21 | 4.01 | 4.03 | 3.93 | 3.97 | 3.97 | qfq | 23,489,500 | 93,675,053 | -1.00% |
| 2024-06-20 | 4.17 | 4.18 | 4.00 | 4.01 | 4.01 | qfq | 30,650,460 | 124,702,218 | -4.07% |
| 2024-06-19 | 4.17 | 4.23 | 4.14 | 4.18 | 4.18 | qfq | 28,669,029 | 119,934,184 | 0.24% |
| 2024-06-18 | 4.05 | 4.19 | 4.04 | 4.17 | 4.17 | qfq | 31,008,589 | 128,715,493 | 2.46% |
| 2024-06-17 | 3.97 | 4.08 | 3.95 | 4.07 | 4.07 | qfq | 29,577,685 | 119,629,990 | 2.26% |
| 2024-06-14 | 3.94 | 3.99 | 3.86 | 3.98 | 3.98 | qfq | 24,998,800 | 98,520,092 | 1.53% |
| 2024-06-13 | 3.93 | 3.97 | 3.90 | 3.92 | 3.92 | qfq | 22,126,607 | 87,051,863 | 0.00% |
| 2024-06-12 | 3.84 | 3.96 | 3.84 | 3.92 | 3.92 | qfq | 25,887,500 | 101,640,244 | 1.82% |
| 2024-06-11 | 3.83 | 3.87 | 3.72 | 3.85 | 3.85 | qfq | 24,528,684 | 93,594,216 | 0.26% |
| 2024-06-07 | 3.85 | 3.90 | 3.75 | 3.84 | 3.84 | qfq | 32,363,300 | 123,850,386 | 0.79% |
| 2024-06-06 | 3.95 | 3.97 | 3.78 | 3.81 | 3.81 | qfq | 36,136,003 | 139,393,269 | -3.05% |
| 2024-06-05 | 3.96 | 4.02 | 3.92 | 3.93 | 3.93 | qfq | 25,856,200 | 102,851,542 | -1.01% |
| 2024-06-04 | 4.03 | 4.03 | 3.91 | 3.97 | 3.97 | qfq | 30,131,556 | 119,028,507 | -1.49% |
| 2024-06-03 | 4.12 | 4.16 | 3.97 | 4.03 | 4.03 | qfq | 38,582,647 | 155,479,503 | -2.18% |
| 2024-05-31 | 4.06 | 4.19 | 4.05 | 4.12 | 4.12 | qfq | 28,761,884 | 118,986,424 | 0.98% |
| 2024-05-30 | 4.03 | 4.13 | 3.97 | 4.08 | 4.08 | qfq | 31,089,394 | 126,362,184 | 0.74% |
| 2024-05-29 | 4.08 | 4.15 | 4.02 | 4.05 | 4.05 | qfq | 25,572,400 | 104,145,570 | -0.74% |
| 2024-05-28 | 4.12 | 4.17 | 4.05 | 4.08 | 4.08 | qfq | 26,180,390 | 107,581,002 | -1.21% |
| 2024-05-27 | 4.10 | 4.14 | 4.02 | 4.13 | 4.13 | qfq | 36,407,316 | 148,134,054 | 0.73% |
| 2024-05-24 | 4.17 | 4.23 | 4.09 | 4.10 | 4.10 | qfq | 27,470,028 | 113,987,077 | -1.68% |
| 2024-05-23 | 4.26 | 4.28 | 4.15 | 4.17 | 4.17 | qfq | 29,742,510 | 124,764,995 | -2.11% |
| 2024-05-22 | 4.26 | 4.32 | 4.24 | 4.26 | 4.26 | qfq | 31,490,890 | 134,532,805 | -0.47% |
| 2024-05-21 | 4.27 | 4.35 | 4.25 | 4.28 | 4.28 | qfq | 32,135,698 | 137,501,147 | -1.15% |
| 2024-05-20 | 4.38 | 4.39 | 4.27 | 4.33 | 4.33 | qfq | 50,338,115 | 217,845,774 | -1.59% |
| 2024-05-17 | 4.34 | 4.43 | 4.30 | 4.40 | 4.40 | qfq | 51,210,472 | 224,177,953 | 1.85% |
| 2024-05-16 | 4.29 | 4.39 | 4.29 | 4.32 | 4.32 | qfq | 45,556,300 | 197,626,862 | 0.70% |
| 2024-05-15 | 4.17 | 4.46 | 4.15 | 4.29 | 4.29 | qfq | 81,226,313 | 351,506,671 | 2.39% |
| 2024-05-14 | 4.20 | 4.28 | 4.16 | 4.19 | 4.19 | qfq | 33,279,400 | 139,965,731 | -0.48% |
| 2024-05-13 | 4.19 | 4.27 | 4.07 | 4.21 | 4.21 | qfq | 51,119,700 | 213,751,794 | 0.24% |
| 2024-05-10 | 4.26 | 4.27 | 4.16 | 4.20 | 4.20 | qfq | 41,294,280 | 173,784,356 | -1.64% |
| 2024-05-09 | 4.24 | 4.30 | 4.24 | 4.27 | 4.27 | qfq | 41,671,648 | 177,926,714 | 1.18% |
| 2024-05-08 | 4.36 | 4.37 | 4.21 | 4.22 | 4.22 | qfq | 55,714,291 | 237,060,784 | -3.43% |
| 2024-05-07 | 4.45 | 4.47 | 4.32 | 4.37 | 4.37 | qfq | 72,191,340 | 315,702,149 | -1.58% |
| 2024-05-06 | 4.32 | 4.54 | 4.31 | 4.44 | 4.44 | qfq | 93,395,365 | 414,181,610 | 4.47% |
| 2024-04-30 | 4.20 | 4.32 | 4.12 | 4.25 | 4.25 | qfq | 96,703,580 | 409,040,873 | 1.92% |
| 2024-04-29 | 4.04 | 4.20 | 4.02 | 4.17 | 4.17 | qfq | 90,994,158 | 374,210,124 | 6.11% |
| 2024-04-26 | 3.75 | 3.98 | 3.73 | 3.93 | 3.93 | qfq | 75,674,448 | 294,049,375 | 4.80% |
| 2024-04-25 | 3.81 | 3.81 | 3.73 | 3.75 | 3.75 | qfq | 41,985,095 | 157,943,616 | -1.83% |
| 2024-04-24 | 3.66 | 3.82 | 3.64 | 3.82 | 3.82 | qfq | 52,715,351 | 198,286,099 | 4.09% |
| 2024-04-23 | 3.68 | 3.73 | 3.65 | 3.67 | 3.67 | qfq | 43,291,739 | 159,530,109 | 0.27% |
| 2024-04-22 | 3.76 | 3.77 | 3.56 | 3.66 | 3.66 | qfq | 67,649,552 | 248,278,506 | -3.43% |
| 2024-04-19 | 3.88 | 3.99 | 3.77 | 3.79 | 3.79 | qfq | 116,459,683 | 448,899,112 | -4.05% |
| 2024-04-18 | 3.85 | 4.07 | 3.78 | 3.95 | 3.95 | qfq | 197,696,160 | 772,816,855 | 6.47% |
| 2024-04-17 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | qfq | 52,086,460 | 193,240,767 | 10.09% |
| 2024-04-16 | 3.71 | 3.73 | 3.37 | 3.37 | 3.37 | qfq | 98,116,060 | 339,702,521 | -9.89% |
| 2024-04-15 | 3.92 | 3.98 | 3.66 | 3.74 | 3.74 | qfq | 93,241,203 | 352,411,501 | -5.79% |
| 2024-04-12 | 3.89 | 4.05 | 3.88 | 3.97 | 3.97 | qfq | 83,307,767 | 331,904,379 | 1.02% |
| 2024-04-11 | 3.81 | 4.13 | 3.78 | 3.93 | 3.93 | qfq | 126,348,360 | 501,524,212 | 2.08% |
| 2024-04-10 | 3.96 | 4.01 | 3.81 | 3.85 | 3.85 | qfq | 127,873,377 | 494,977,328 | -3.27% |
| 2024-04-09 | 3.82 | 4.00 | 3.82 | 3.98 | 3.98 | qfq | 137,624,171 | 535,095,526 | -6.13% |
| 2024-04-08 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | qfq | 14,166,500 | 60,065,960 | -9.98% |
| 2024-04-03 | 4.84 | 4.84 | 4.68 | 4.71 | 4.71 | qfq | 27,837,375 | 131,785,457 | -2.89% |
| 2024-04-02 | 4.97 | 4.98 | 4.82 | 4.85 | 4.85 | qfq | 22,481,180 | 109,537,822 | -1.42% |
| 2024-04-01 | 4.88 | 4.95 | 4.85 | 4.92 | 4.92 | qfq | 28,633,133 | 140,001,589 | 1.44% |
| 2024-03-29 | 4.67 | 4.88 | 4.60 | 4.85 | 4.85 | qfq | 29,731,940 | 140,491,039 | 4.08% |
| 2024-03-28 | 4.44 | 4.73 | 4.44 | 4.66 | 4.66 | qfq | 36,287,486 | 167,062,147 | 4.48% |
| 2024-03-27 | 4.72 | 4.74 | 4.45 | 4.46 | 4.46 | qfq | 29,781,300 | 136,154,261 | -5.91% |
| 2024-03-26 | 4.84 | 4.88 | 4.68 | 4.74 | 4.74 | qfq | 25,504,565 | 121,921,075 | -2.27% |
| 2024-03-25 | 4.99 | 5.07 | 4.85 | 4.85 | 4.85 | qfq | 25,146,001 | 124,583,328 | -2.61% |
| 2024-03-22 | 5.07 | 5.10 | 4.91 | 4.98 | 4.98 | qfq | 26,071,068 | 130,192,627 | -2.35% |
| 2024-03-21 | 5.13 | 5.16 | 5.07 | 5.10 | 5.10 | qfq | 20,284,239 | 103,679,182 | -0.58% |
| 2024-03-20 | 5.08 | 5.14 | 5.06 | 5.13 | 5.13 | qfq | 24,493,089 | 124,963,045 | 1.38% |
| 2024-03-19 | 5.03 | 5.13 | 4.97 | 5.06 | 5.06 | qfq | 30,572,842 | 154,798,533 | 1.00% |
| 2024-03-18 | 4.98 | 5.01 | 4.93 | 5.01 | 5.01 | qfq | 24,538,950 | 122,006,345 | 1.62% |
| 2024-03-15 | 4.86 | 4.93 | 4.81 | 4.93 | 4.93 | qfq | 20,523,298 | 99,839,063 | 1.23% |
| 2024-03-14 | 4.94 | 4.96 | 4.80 | 4.87 | 4.87 | qfq | 25,327,420 | 123,457,138 | -1.81% |
| 2024-03-13 | 4.95 | 5.01 | 4.86 | 4.96 | 4.96 | qfq | 32,545,994 | 160,862,323 | 0.61% |
| 2024-03-12 | 4.92 | 4.97 | 4.86 | 4.93 | 4.93 | qfq | 30,832,340 | 151,351,258 | 0.41% |
| 2024-03-11 | 4.89 | 4.92 | 4.81 | 4.91 | 4.91 | qfq | 27,914,083 | 135,757,254 | 0.41% |
| 2024-03-08 | 4.79 | 4.91 | 4.73 | 4.89 | 4.89 | qfq | 28,232,892 | 136,144,887 | 2.52% |
| 2024-03-07 | 4.90 | 4.95 | 4.76 | 4.77 | 4.77 | qfq | 24,507,196 | 119,055,499 | -3.05% |
| 2024-03-06 | 4.91 | 4.96 | 4.81 | 4.92 | 4.92 | qfq | 21,710,020 | 106,284,915 | 0.00% |
| 2024-03-05 | 4.98 | 5.00 | 4.90 | 4.92 | 4.92 | qfq | 22,140,794 | 109,581,926 | -1.80% |
| 2024-03-04 | 5.02 | 5.08 | 4.92 | 5.01 | 5.01 | qfq | 23,104,266 | 115,429,060 | -0.40% |
| 2024-03-01 | 4.91 | 5.03 | 4.90 | 5.03 | 5.03 | qfq | 25,149,713 | 125,497,599 | 1.82% |
| 2024-02-29 | 4.65 | 4.96 | 4.63 | 4.94 | 4.94 | qfq | 32,573,653 | 158,735,616 | 4.44% |
| 2024-02-28 | 5.24 | 5.32 | 4.67 | 4.73 | 4.73 | qfq | 54,708,192 | 272,678,932 | -8.69% |
| 2024-02-27 | 4.89 | 5.18 | 4.86 | 5.18 | 5.18 | qfq | 33,177,733 | 167,204,640 | 5.50% |
| 2024-02-26 | 4.87 | 5.02 | 4.82 | 4.91 | 4.91 | qfq | 31,558,728 | 154,927,512 | 0.61% |
| 2024-02-23 | 4.75 | 4.88 | 4.70 | 4.88 | 4.88 | qfq | 28,475,112 | 136,501,453 | 3.17% |
| 2024-02-22 | 4.56 | 4.73 | 4.54 | 4.73 | 4.73 | qfq | 28,073,307 | 131,289,705 | 3.73% |
| 2024-02-21 | 4.48 | 4.69 | 4.44 | 4.56 | 4.56 | qfq | 30,613,773 | 140,643,834 | 0.88% |
| 2024-02-20 | 4.40 | 4.53 | 4.37 | 4.52 | 4.52 | qfq | 28,824,582 | 128,641,037 | 1.57% |
| 2024-02-19 | 4.47 | 4.53 | 4.34 | 4.45 | 4.45 | qfq | 40,937,547 | 180,618,722 | 1.14% |
| 2024-02-08 | 4.28 | 4.59 | 4.28 | 4.40 | 4.40 | qfq | 51,199,936 | 226,132,641 | 3.29% |
| 2024-02-07 | 4.12 | 4.43 | 4.12 | 4.26 | 4.26 | qfq | 40,548,005 | 174,310,475 | 3.40% |
| 2024-02-06 | 3.82 | 4.20 | 3.70 | 4.12 | 4.12 | qfq | 36,077,726 | 141,918,096 | 7.29% |
| 2024-02-05 | 4.20 | 4.23 | 3.78 | 3.84 | 3.84 | qfq | 44,267,330 | 173,761,998 | -8.57% |
| 2024-02-02 | 4.35 | 4.45 | 4.03 | 4.20 | 4.20 | qfq | 39,500,131 | 168,641,327 | -4.98% |
| 2024-02-01 | 4.59 | 4.62 | 4.42 | 4.42 | 4.42 | qfq | 62,494,021 | 277,911,830 | -9.98% |
| 2024-01-31 | 5.32 | 5.33 | 4.91 | 4.91 | 4.91 | qfq | 20,000,780 | 99,334,169 | -9.91% |
| 2024-01-30 | 5.48 | 5.61 | 5.42 | 5.45 | 5.45 | qfq | 10,632,221 | 58,697,371 | -1.27% |
| 2024-01-29 | 5.69 | 5.74 | 5.51 | 5.52 | 5.52 | qfq | 14,108,169 | 78,842,594 | -3.16% |
| 2024-01-26 | 5.79 | 5.82 | 5.68 | 5.70 | 5.70 | qfq | 12,330,593 | 70,721,122 | -1.72% |
| 2024-01-25 | 5.49 | 5.85 | 5.45 | 5.80 | 5.80 | qfq | 25,466,987 | 145,506,730 | 4.88% |
| 2024-01-24 | 5.50 | 5.56 | 5.25 | 5.53 | 5.53 | qfq | 17,939,008 | 97,319,029 | 0.91% |
| 2024-01-23 | 5.44 | 5.60 | 5.35 | 5.48 | 5.48 | qfq | 15,288,400 | 84,190,405 | 0.00% |
| 2024-01-22 | 5.82 | 5.87 | 5.41 | 5.48 | 5.48 | qfq | 25,520,825 | 144,175,082 | -6.80% |
| 2024-01-19 | 5.84 | 5.98 | 5.76 | 5.88 | 5.88 | qfq | 23,876,837 | 140,230,342 | 0.00% |
| 2024-01-18 | 5.66 | 5.90 | 5.60 | 5.88 | 5.88 | qfq | 31,934,406 | 183,709,488 | 3.16% |
| 2024-01-17 | 5.60 | 5.89 | 5.58 | 5.70 | 5.70 | qfq | 33,731,092 | 194,604,505 | 1.42% |
| 2024-01-16 | 5.45 | 5.62 | 5.40 | 5.62 | 5.62 | qfq | 26,047,851 | 143,364,976 | 2.93% |
| 2024-01-15 | 5.50 | 5.53 | 5.43 | 5.46 | 5.46 | qfq | 10,284,454 | 56,308,953 | -0.55% |
| 2024-01-12 | 5.53 | 5.57 | 5.47 | 5.49 | 5.49 | qfq | 11,059,625 | 61,021,068 | -1.26% |
| 2024-01-11 | 5.46 | 5.56 | 5.43 | 5.56 | 5.56 | qfq | 13,307,024 | 73,391,282 | 1.65% |
| 2024-01-10 | 5.66 | 5.69 | 5.47 | 5.47 | 5.47 | qfq | 20,527,870 | 113,320,093 | -3.53% |
| 2024-01-09 | 5.62 | 5.74 | 5.61 | 5.67 | 5.67 | qfq | 12,233,007 | 69,432,557 | 0.89% |
| 2024-01-08 | 5.83 | 5.83 | 5.62 | 5.62 | 5.62 | qfq | 17,998,400 | 102,683,864 | -3.77% |
| 2024-01-05 | 5.95 | 6.00 | 5.84 | 5.84 | 5.84 | qfq | 21,007,823 | 124,597,728 | -1.85% |
| 2024-01-04 | 5.93 | 5.98 | 5.85 | 5.95 | 5.95 | qfq | 18,779,860 | 110,926,371 | 0.85% |
| 2024-01-03 | 5.89 | 5.96 | 5.83 | 5.90 | 5.90 | qfq | 19,038,035 | 112,160,432 | 0.00% |
| 2024-01-02 | 5.95 | 5.98 | 5.89 | 5.90 | 5.90 | qfq | 17,931,230 | 106,519,070 | -0.84% |
| 2023-12-29 | 5.85 | 5.99 | 5.84 | 5.95 | 5.95 | qfq | 22,013,950 | 130,957,882 | 1.36% |
| 2023-12-28 | 5.80 | 5.91 | 5.74 | 5.87 | 5.87 | qfq | 24,777,752 | 144,789,117 | 0.69% |
| 2023-12-27 | 5.80 | 5.87 | 5.70 | 5.83 | 5.83 | qfq | 26,618,373 | 153,744,164 | 0.52% |
| 2023-12-26 | 5.75 | 5.86 | 5.69 | 5.80 | 5.80 | qfq | 33,438,704 | 193,957,949 | 1.22% |
| 2023-12-25 | 5.62 | 5.78 | 5.62 | 5.73 | 5.73 | qfq | 22,654,608 | 129,538,749 | 1.96% |
| 2023-12-22 | 5.76 | 5.77 | 5.60 | 5.62 | 5.62 | qfq | 26,067,173 | 147,807,974 | -2.43% |
| 2023-12-21 | 5.70 | 5.80 | 5.61 | 5.76 | 5.76 | qfq | 26,141,989 | 149,229,594 | 0.70% |
| 2023-12-20 | 5.93 | 5.94 | 5.71 | 5.72 | 5.72 | qfq | 33,292,286 | 192,606,376 | -3.05% |
| 2023-12-19 | 5.95 | 5.99 | 5.82 | 5.90 | 5.90 | qfq | 33,892,667 | 199,228,427 | -1.34% |
| 2023-12-18 | 6.13 | 6.13 | 5.95 | 5.98 | 5.98 | qfq | 28,509,025 | 171,753,787 | -2.45% |
| 2023-12-15 | 6.28 | 6.30 | 6.11 | 6.13 | 6.13 | qfq | 36,850,349 | 227,734,152 | -2.39% |
| 2023-12-14 | 6.36 | 6.48 | 6.25 | 6.28 | 6.28 | qfq | 28,171,014 | 179,112,844 | -1.26% |
| 2023-12-13 | 6.53 | 6.56 | 6.36 | 6.36 | 6.36 | qfq | 30,144,397 | 194,148,193 | -2.30% |
| 2023-12-12 | 6.39 | 6.63 | 6.39 | 6.51 | 6.51 | qfq | 43,152,777 | 282,126,792 | 1.40% |
| 2023-12-11 | 6.35 | 6.42 | 6.22 | 6.42 | 6.42 | qfq | 45,961,129 | 289,593,765 | 0.16% |
| 2023-12-08 | 6.43 | 6.50 | 6.37 | 6.41 | 6.41 | qfq | 31,633,485 | 203,197,388 | -0.31% |
| 2023-12-07 | 6.42 | 6.49 | 6.39 | 6.43 | 6.43 | qfq | 32,699,155 | 210,676,363 | -0.16% |
| 2023-12-06 | 6.45 | 6.50 | 6.36 | 6.44 | 6.44 | qfq | 38,472,651 | 247,450,506 | -0.31% |
| 2023-12-05 | 6.66 | 6.71 | 6.45 | 6.46 | 6.46 | qfq | 48,430,996 | 315,896,126 | -3.29% |
| 2023-12-04 | 6.82 | 6.94 | 6.66 | 6.68 | 6.68 | qfq | 78,733,899 | 532,362,105 | -2.77% |
| 2023-12-01 | 6.60 | 7.04 | 6.56 | 6.87 | 6.87 | qfq | 111,015,011 | 760,564,432 | 3.93% |
| 2023-11-30 | 6.61 | 6.75 | 6.55 | 6.61 | 6.61 | qfq | 69,449,687 | 461,503,977 | -0.75% |
| 2023-11-29 | 6.38 | 6.74 | 6.31 | 6.66 | 6.66 | qfq | 100,064,699 | 662,496,394 | 4.23% |
| 2023-11-28 | 6.40 | 6.42 | 6.28 | 6.39 | 6.39 | qfq | 32,162,561 | 204,236,288 | 0.00% |
| 2023-11-27 | 6.30 | 6.45 | 6.25 | 6.39 | 6.39 | qfq | 45,680,172 | 290,165,488 | 1.43% |
| 2023-11-24 | 6.49 | 6.52 | 6.25 | 6.30 | 6.30 | qfq | 39,283,520 | 249,215,687 | -3.08% |
| 2023-11-23 | 6.51 | 6.54 | 6.40 | 6.50 | 6.50 | qfq | 38,238,241 | 247,751,111 | -0.15% |
| 2023-11-22 | 6.58 | 6.67 | 6.51 | 6.51 | 6.51 | qfq | 54,768,726 | 360,574,762 | -1.51% |
| 2023-11-21 | 6.60 | 6.73 | 6.56 | 6.61 | 6.61 | qfq | 75,707,461 | 503,114,792 | -0.15% |
| 2023-11-20 | 6.51 | 6.67 | 6.42 | 6.62 | 6.62 | qfq | 91,393,773 | 600,033,301 | 0.61% |
| 2023-11-17 | 6.45 | 6.64 | 6.35 | 6.58 | 6.58 | qfq | 110,550,249 | 718,358,005 | 4.44% |
| 2023-11-16 | 6.30 | 6.43 | 6.28 | 6.30 | 6.30 | qfq | 33,076,745 | 210,273,481 | -0.47% |
| 2023-11-15 | 6.35 | 6.37 | 6.26 | 6.33 | 6.33 | qfq | 32,004,348 | 202,092,723 | 0.16% |
| 2023-11-14 | 6.23 | 6.35 | 6.19 | 6.32 | 6.32 | qfq | 44,164,703 | 278,315,666 | 1.28% |
| 2023-11-13 | 6.05 | 6.30 | 6.02 | 6.24 | 6.24 | qfq | 43,130,070 | 267,951,565 | 2.63% |
| 2023-11-10 | 6.09 | 6.13 | 6.05 | 6.08 | 6.08 | qfq | 22,561,282 | 137,466,955 | -0.16% |
| 2023-11-09 | 6.23 | 6.23 | 6.08 | 6.09 | 6.09 | qfq | 31,917,498 | 195,757,328 | -1.93% |
| 2023-11-08 | 6.27 | 6.28 | 6.16 | 6.21 | 6.21 | qfq | 34,402,851 | 213,797,747 | -0.64% |
| 2023-11-07 | 6.25 | 6.29 | 6.19 | 6.25 | 6.25 | qfq | 33,551,557 | 209,905,715 | 0.00% |
| 2023-11-06 | 6.13 | 6.27 | 6.10 | 6.25 | 6.25 | qfq | 42,680,382 | 264,413,878 | 2.29% |
| 2023-11-03 | 5.96 | 6.19 | 5.96 | 6.11 | 6.11 | qfq | 42,951,925 | 261,676,843 | 2.86% |
| 2023-11-02 | 6.16 | 6.20 | 5.91 | 5.94 | 5.94 | qfq | 52,246,771 | 314,312,849 | -3.57% |
| 2023-11-01 | 6.32 | 6.33 | 6.14 | 6.16 | 6.16 | qfq | 42,664,260 | 264,548,943 | -2.38% |
| 2023-10-31 | 6.45 | 6.48 | 6.25 | 6.31 | 6.31 | qfq | 49,186,106 | 311,810,681 | -2.17% |
| 2023-10-30 | 6.39 | 6.51 | 6.32 | 6.45 | 6.45 | qfq | 63,699,033 | 410,021,664 | -0.62% |
| 2023-10-27 | 6.54 | 6.59 | 6.41 | 6.49 | 6.49 | qfq | 55,949,392 | 363,479,905 | -1.82% |
| 2023-10-26 | 6.47 | 6.67 | 6.38 | 6.61 | 6.61 | qfq | 87,717,181 | 576,327,684 | 2.96% |
| 2023-10-25 | 6.42 | 6.58 | 6.36 | 6.42 | 6.42 | qfq | 40,538,670 | 262,055,947 | 0.31% |
| 2023-10-24 | 6.38 | 6.47 | 6.25 | 6.40 | 6.40 | qfq | 53,688,726 | 342,558,620 | 1.27% |
| 2023-10-23 | 6.19 | 6.57 | 6.05 | 6.32 | 6.32 | qfq | 76,607,418 | 485,688,326 | 1.94% |
| 2023-10-20 | 6.39 | 6.49 | 6.16 | 6.20 | 6.20 | qfq | 56,192,463 | 353,214,674 | -3.88% |
| 2023-10-19 | 6.49 | 6.65 | 6.42 | 6.45 | 6.45 | qfq | 65,048,620 | 423,669,677 | -1.98% |
| 2023-10-18 | 6.65 | 6.73 | 6.54 | 6.58 | 6.58 | qfq | 54,867,351 | 361,698,702 | -1.50% |
| 2023-10-17 | 6.65 | 6.71 | 6.55 | 6.68 | 6.68 | qfq | 61,947,599 | 411,464,162 | -0.15% |
| 2023-10-16 | 6.78 | 6.82 | 6.59 | 6.69 | 6.69 | qfq | 86,061,800 | 574,299,068 | -1.04% |
| 2023-10-13 | 6.52 | 6.89 | 6.47 | 6.76 | 6.76 | qfq | 123,794,747 | 831,675,768 | 2.89% |
| 2023-10-12 | 6.57 | 6.68 | 6.51 | 6.57 | 6.57 | qfq | 71,848,104 | 472,956,920 | -0.15% |
| 2023-10-11 | 6.56 | 6.69 | 6.46 | 6.58 | 6.58 | qfq | 103,152,192 | 678,485,119 | -0.75% |
| 2023-10-10 | 6.30 | 6.71 | 6.24 | 6.63 | 6.63 | qfq | 191,043,452 | 1,249,946,104 | 2.79% |
| 2023-10-09 | 6.15 | 6.78 | 6.10 | 6.45 | 6.45 | qfq | 173,565,001 | 1,139,010,881 | 4.71% |
| 2023-09-28 | 6.01 | 6.22 | 6.00 | 6.16 | 6.16 | qfq | 33,978,015 | 208,148,394 | 2.84% |
| 2023-09-27 | 6.00 | 6.06 | 5.94 | 5.99 | 5.99 | qfq | 20,354,633 | 121,972,529 | -0.33% |
| 2023-09-26 | 6.04 | 6.07 | 5.98 | 6.01 | 6.01 | qfq | 20,363,800 | 122,732,557 | -1.31% |
| 2023-09-25 | 6.11 | 6.16 | 6.04 | 6.09 | 6.09 | qfq | 31,440,942 | 191,642,459 | -0.33% |
| 2023-09-22 | 5.92 | 6.12 | 5.87 | 6.11 | 6.11 | qfq | 38,549,242 | 231,994,912 | 3.21% |
| 2023-09-21 | 5.80 | 6.06 | 5.77 | 5.92 | 5.92 | qfq | 37,408,518 | 223,005,515 | 2.07% |
| 2023-09-20 | 5.87 | 5.97 | 5.79 | 5.80 | 5.80 | qfq | 21,131,772 | 123,925,049 | -1.36% |
| 2023-09-19 | 5.93 | 5.97 | 5.73 | 5.88 | 5.88 | qfq | 36,304,520 | 211,995,396 | -1.51% |
| 2023-09-18 | 5.95 | 6.06 | 5.93 | 5.97 | 5.97 | qfq | 20,259,722 | 121,157,259 | -0.50% |
| 2023-09-15 | 6.14 | 6.15 | 5.96 | 6.00 | 6.00 | qfq | 28,402,306 | 171,454,553 | -2.12% |
| 2023-09-14 | 6.15 | 6.22 | 6.08 | 6.13 | 6.13 | qfq | 37,138,043 | 228,738,332 | 0.00% |
| 2023-09-13 | 6.24 | 6.28 | 6.07 | 6.13 | 6.13 | qfq | 43,991,408 | 269,969,441 | -2.54% |
| 2023-09-12 | 6.24 | 6.41 | 6.19 | 6.29 | 6.29 | qfq | 61,852,139 | 388,077,969 | -0.47% |
| 2023-09-11 | 6.37 | 6.44 | 6.15 | 6.32 | 6.32 | qfq | 95,185,256 | 601,476,199 | 2.43% |
| 2023-09-08 | 5.87 | 6.22 | 5.78 | 6.17 | 6.17 | qfq | 52,787,737 | 320,095,776 | 3.70% |
| 2023-09-07 | 6.28 | 6.36 | 5.94 | 5.95 | 5.95 | qfq | 43,823,341 | 266,879,271 | -0.67% |
| 2023-09-06 | 5.87 | 6.00 | 5.81 | 5.99 | 5.99 | qfq | 19,446,997 | 115,619,235 | 2.39% |
| 2023-09-05 | 5.88 | 5.96 | 5.84 | 5.85 | 5.85 | qfq | 13,964,114 | 82,273,754 | -0.85% |
| 2023-09-04 | 5.77 | 5.91 | 5.74 | 5.90 | 5.90 | qfq | 16,465,846 | 96,142,963 | 2.43% |
| 2023-09-01 | 5.84 | 5.85 | 5.73 | 5.76 | 5.76 | qfq | 12,932,300 | 74,628,607 | -0.69% |
| 2023-08-31 | 5.80 | 5.85 | 5.77 | 5.80 | 5.80 | qfq | 12,529,874 | 72,757,970 | -0.34% |
| 2023-08-30 | 5.73 | 5.88 | 5.72 | 5.82 | 5.82 | qfq | 19,628,325 | 114,161,814 | 1.57% |
| 2023-08-29 | 5.63 | 5.77 | 5.58 | 5.73 | 5.73 | qfq | 19,733,235 | 112,444,759 | 1.06% |
| 2023-08-28 | 5.72 | 5.81 | 5.62 | 5.67 | 5.67 | qfq | 27,682,668 | 157,882,764 | 3.66% |
| 2023-08-25 | 5.65 | 5.66 | 5.45 | 5.47 | 5.47 | qfq | 15,586,480 | 86,098,227 | -3.70% |
| 2023-08-24 | 5.72 | 5.76 | 5.65 | 5.68 | 5.68 | qfq | 11,786,200 | 67,168,452 | -0.70% |
| 2023-08-23 | 5.84 | 5.84 | 5.70 | 5.72 | 5.72 | qfq | 14,040,504 | 80,771,791 | -1.72% |
| 2023-08-22 | 5.71 | 5.85 | 5.66 | 5.82 | 5.82 | qfq | 18,874,539 | 108,485,051 | 1.93% |
| 2023-08-21 | 5.73 | 5.83 | 5.70 | 5.71 | 5.71 | qfq | 13,171,700 | 75,961,145 | -0.52% |
| 2023-08-18 | 5.80 | 5.90 | 5.73 | 5.74 | 5.74 | qfq | 16,471,700 | 95,852,056 | -1.54% |
| 2023-08-17 | 5.76 | 5.85 | 5.72 | 5.83 | 5.83 | qfq | 15,982,500 | 92,759,052 | 0.69% |
| 2023-08-16 | 5.85 | 5.88 | 5.77 | 5.79 | 5.79 | qfq | 16,721,598 | 97,151,700 | -1.19% |
| 2023-08-15 | 5.94 | 5.98 | 5.78 | 5.86 | 5.86 | qfq | 19,100,379 | 112,168,163 | -1.35% |
| 2023-08-14 | 5.91 | 5.95 | 5.85 | 5.94 | 5.94 | qfq | 16,687,700 | 98,463,993 | -0.17% |
| 2023-08-11 | 6.04 | 6.09 | 5.93 | 5.95 | 5.95 | qfq | 19,509,027 | 117,342,377 | -1.65% |
| 2023-08-10 | 6.12 | 6.13 | 5.98 | 6.05 | 6.05 | qfq | 23,946,292 | 144,787,498 | -0.66% |
| 2023-08-09 | 6.25 | 6.27 | 6.08 | 6.09 | 6.09 | qfq | 20,003,978 | 123,215,202 | -2.09% |
| 2023-08-08 | 6.35 | 6.39 | 6.20 | 6.22 | 6.22 | qfq | 23,434,400 | 147,353,281 | -1.58% |
| 2023-08-07 | 6.41 | 6.48 | 6.29 | 6.32 | 6.32 | qfq | 41,375,778 | 263,555,090 | -1.86% |
| 2023-08-04 | 6.34 | 6.53 | 6.27 | 6.44 | 6.44 | qfq | 45,967,314 | 294,900,273 | 1.74% |
| 2023-08-03 | 6.30 | 6.33 | 6.25 | 6.33 | 6.33 | qfq | 21,819,593 | 137,088,488 | -0.47% |
| 2023-08-02 | 6.24 | 6.42 | 6.22 | 6.36 | 6.36 | qfq | 25,847,642 | 164,229,472 | 1.44% |
| 2023-08-01 | 6.18 | 6.29 | 6.09 | 6.27 | 6.27 | qfq | 29,410,135 | 182,410,106 | 1.13% |
| 2023-07-31 | 6.15 | 6.21 | 6.10 | 6.20 | 6.20 | qfq | 15,917,622 | 98,181,393 | 0.65% |
| 2023-07-28 | 6.07 | 6.18 | 6.06 | 6.16 | 6.16 | qfq | 19,916,850 | 122,191,030 | 0.98% |
| 2023-07-27 | 6.13 | 6.20 | 6.08 | 6.10 | 6.10 | qfq | 18,909,036 | 115,903,867 | 0.00% |
| 2023-07-26 | 6.18 | 6.19 | 6.07 | 6.10 | 6.10 | qfq | 18,951,608 | 115,867,063 | -1.13% |
| 2023-07-25 | 6.13 | 6.20 | 6.11 | 6.17 | 6.17 | qfq | 15,741,141 | 96,953,597 | 1.31% |
| 2023-07-24 | 6.01 | 6.18 | 6.01 | 6.09 | 6.09 | qfq | 16,380,728 | 100,075,156 | 1.33% |
| 2023-07-21 | 6.08 | 6.13 | 5.98 | 6.01 | 6.01 | qfq | 16,947,413 | 102,540,858 | -1.48% |
| 2023-07-20 | 6.24 | 6.25 | 6.09 | 6.10 | 6.10 | qfq | 20,923,439 | 128,686,795 | -2.09% |
| 2023-07-19 | 6.27 | 6.36 | 6.20 | 6.23 | 6.23 | qfq | 20,196,719 | 126,281,349 | -1.42% |
| 2023-07-18 | 6.42 | 6.43 | 6.25 | 6.32 | 6.32 | qfq | 21,714,873 | 137,388,922 | -1.56% |