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
东方精工002611.SZ
最近收盘价14.152026-07-17
最近交易日2026-07-17
成交量（股）35,738,340
成交额（元）522,232,233
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-07 | 2026-05-14 | cash_dividend | 0.042 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-05 | cash_dividend | 0.13 | — | — | — | 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 | 14.90 | 15.17 | 14.13 | 14.15 | 14.15 | qfq | 35,738,340 | 522,232,233 | -5.54% |
| 2026-07-16 | 15.00 | 15.26 | 14.80 | 14.98 | 14.98 | qfq | 22,271,877 | 334,712,287 | -0.27% |
| 2026-07-15 | 15.15 | 15.35 | 14.61 | 15.02 | 15.02 | qfq | 29,779,358 | 446,370,198 | -1.25% |
| 2026-07-14 | 16.37 | 16.38 | 14.79 | 15.21 | 15.21 | qfq | 57,968,128 | 880,994,392 | -7.43% |
| 2026-07-13 | 17.39 | 17.59 | 16.43 | 16.43 | 16.43 | qfq | 45,254,597 | 771,701,522 | -5.08% |
| 2026-07-10 | 17.29 | 17.49 | 17.11 | 17.31 | 17.31 | qfq | 20,194,318 | 349,331,543 | 0.17% |
| 2026-07-09 | 17.02 | 17.28 | 16.91 | 17.28 | 17.28 | qfq | 18,756,602 | 321,318,537 | 1.59% |
| 2026-07-08 | 17.51 | 17.67 | 17.00 | 17.01 | 17.01 | qfq | 23,465,155 | 407,321,605 | -3.79% |
| 2026-07-07 | 17.45 | 17.76 | 17.22 | 17.68 | 17.68 | qfq | 26,161,957 | 458,491,146 | 1.03% |
| 2026-07-06 | 18.03 | 18.07 | 17.49 | 17.50 | 17.50 | qfq | 37,855,819 | 671,420,654 | -3.74% |
| 2026-07-03 | 17.40 | 18.39 | 17.39 | 18.18 | 18.18 | qfq | 58,664,293 | 1,054,775,756 | 4.48% |
| 2026-07-02 | 17.47 | 17.89 | 17.30 | 17.40 | 17.40 | qfq | 32,101,463 | 565,017,065 | -0.40% |
| 2026-07-01 | 17.46 | 17.73 | 17.35 | 17.47 | 17.47 | qfq | 32,912,169 | 576,970,743 | -1.08% |
| 2026-06-30 | 17.20 | 17.80 | 17.12 | 17.66 | 17.66 | qfq | 33,592,965 | 586,684,219 | 2.67% |
| 2026-06-29 | 17.05 | 17.20 | 16.66 | 17.20 | 17.20 | qfq | 29,275,236 | 498,366,767 | 1.06% |
| 2026-06-26 | 17.20 | 17.68 | 16.84 | 17.02 | 17.02 | qfq | 36,678,391 | 631,801,719 | -1.33% |
| 2026-06-25 | 17.71 | 18.00 | 17.10 | 17.25 | 17.25 | qfq | 42,492,627 | 739,852,309 | -3.14% |
| 2026-06-24 | 17.99 | 18.10 | 17.44 | 17.81 | 17.81 | qfq | 36,572,788 | 647,723,259 | -1.00% |
| 2026-06-23 | 18.33 | 18.69 | 17.91 | 17.99 | 17.99 | qfq | 46,158,214 | 844,379,540 | -2.28% |
| 2026-06-22 | 18.69 | 18.85 | 17.91 | 18.41 | 18.41 | qfq | 55,338,421 | 1,014,157,632 | -1.76% |
| 2026-06-18 | 18.18 | 19.17 | 18.18 | 18.74 | 18.74 | qfq | 59,234,428 | 1,109,025,454 | 3.08% |
| 2026-06-17 | 18.38 | 18.40 | 18.01 | 18.18 | 18.18 | qfq | 41,911,440 | 761,501,268 | -1.52% |
| 2026-06-16 | 18.73 | 18.89 | 18.34 | 18.46 | 18.46 | qfq | 49,256,356 | 915,420,138 | -0.91% |
| 2026-06-15 | 18.20 | 18.76 | 18.11 | 18.63 | 18.63 | qfq | 82,239,005 | 1,519,788,677 | 1.20% |
| 2026-06-12 | 17.25 | 18.72 | 17.09 | 18.41 | 18.41 | qfq | 106,243,685 | 1,958,914,751 | 8.17% |
| 2026-06-11 | 17.30 | 17.55 | 16.95 | 17.02 | 17.02 | qfq | 29,076,319 | 497,900,757 | -2.30% |
| 2026-06-10 | 18.32 | 18.33 | 17.36 | 17.42 | 17.42 | qfq | 44,640,377 | 791,239,361 | -5.89% |
| 2026-06-09 | 18.21 | 18.71 | 17.82 | 18.51 | 18.51 | qfq | 50,344,553 | 915,688,814 | 2.27% |
| 2026-06-08 | 18.04 | 18.71 | 17.91 | 18.10 | 18.10 | qfq | 59,462,025 | 1,085,139,504 | -1.79% |
| 2026-06-05 | 17.79 | 19.24 | 17.28 | 18.43 | 18.43 | qfq | 85,128,812 | 1,553,383,207 | 4.72% |
| 2026-06-04 | 17.80 | 18.12 | 17.52 | 17.60 | 17.60 | qfq | 38,023,600 | 675,766,300 | -2.28% |
| 2026-06-03 | 17.13 | 18.68 | 17.04 | 18.01 | 18.01 | qfq | 80,787,916 | 1,465,431,401 | 4.10% |
| 2026-06-02 | 16.97 | 17.87 | 16.57 | 17.30 | 17.30 | qfq | 60,070,902 | 1,034,810,371 | 2.79% |
| 2026-06-01 | 16.78 | 17.29 | 16.67 | 16.83 | 16.83 | qfq | 34,096,457 | 579,039,004 | 0.54% |
| 2026-05-29 | 17.74 | 17.79 | 16.65 | 16.74 | 16.74 | qfq | 57,279,212 | 977,227,703 | -5.64% |
| 2026-05-28 | 17.93 | 17.98 | 17.31 | 17.74 | 17.74 | qfq | 43,198,486 | 761,861,044 | -1.55% |
| 2026-05-27 | 18.92 | 19.04 | 17.84 | 18.02 | 18.02 | qfq | 58,662,381 | 1,076,166,452 | -5.06% |
| 2026-05-26 | 19.07 | 19.56 | 18.73 | 18.98 | 18.98 | qfq | 63,063,567 | 1,206,413,684 | -0.63% |
| 2026-05-25 | 19.41 | 19.75 | 19.07 | 19.10 | 19.10 | qfq | 63,389,569 | 1,225,079,549 | -0.37% |
| 2026-05-22 | 18.76 | 19.46 | 18.45 | 19.17 | 19.17 | qfq | 60,755,483 | 1,152,301,869 | 2.57% |
| 2026-05-21 | 19.03 | 19.78 | 18.68 | 18.69 | 18.69 | qfq | 84,202,513 | 1,613,470,158 | -0.95% |
| 2026-05-20 | 20.16 | 20.16 | 18.85 | 18.87 | 18.87 | qfq | 124,913,311 | 2,405,600,115 | -7.27% |
| 2026-05-19 | 19.22 | 20.77 | 19.10 | 20.35 | 20.35 | qfq | 122,042,902 | 2,442,687,183 | 5.01% |
| 2026-05-18 | 18.49 | 19.95 | 18.22 | 19.38 | 19.38 | qfq | 101,489,549 | 1,951,232,811 | 5.38% |
| 2026-05-15 | 17.96 | 19.00 | 17.70 | 18.39 | 18.39 | qfq | 55,348,906 | 1,015,360,689 | 2.68% |
| 2026-05-14 | 18.55 | 18.67 | 17.90 | 17.91 | 17.91 | qfq | 41,055,092 | 748,815,796 | -3.14% |
| 2026-05-13 | 18.73 | 18.79 | 18.40 | 18.49 | 18.45 | qfq | 37,715,300 | 697,696,297 | -1.60% |
| 2026-05-12 | 19.33 | 19.33 | 18.62 | 18.79 | 18.75 | qfq | 51,950,043 | 980,208,985 | -2.79% |
| 2026-05-11 | 18.88 | 19.67 | 18.73 | 19.33 | 19.29 | qfq | 76,113,695 | 1,476,648,617 | 2.38% |
| 2026-05-08 | 18.04 | 19.35 | 17.98 | 18.88 | 18.84 | qfq | 85,819,210 | 1,623,761,508 | 3.79% |
| 2026-05-07 | 17.54 | 18.38 | 17.33 | 18.19 | 18.15 | qfq | 58,366,139 | 1,047,066,254 | 3.71% |
| 2026-05-06 | 17.22 | 17.65 | 17.20 | 17.54 | 17.50 | qfq | 29,979,698 | 525,773,809 | 1.98% |
| 2026-04-30 | 16.71 | 17.55 | 16.68 | 17.20 | 17.16 | qfq | 29,625,483 | 506,821,730 | 2.56% |
| 2026-04-29 | 16.38 | 16.98 | 16.37 | 16.77 | 16.73 | qfq | 24,259,504 | 407,056,474 | 2.44% |
| 2026-04-28 | 17.01 | 17.06 | 16.30 | 16.37 | 16.33 | qfq | 40,548,177 | 671,206,333 | -4.27% |
| 2026-04-27 | 16.91 | 17.39 | 16.68 | 17.10 | 17.06 | qfq | 42,985,018 | 734,344,660 | -2.45% |
| 2026-04-24 | 17.60 | 17.83 | 17.37 | 17.53 | 17.49 | qfq | 24,783,930 | 435,161,639 | -0.90% |
| 2026-04-23 | 18.07 | 18.10 | 17.56 | 17.69 | 17.65 | qfq | 33,413,540 | 593,604,301 | -1.78% |
| 2026-04-22 | 17.91 | 18.07 | 17.78 | 18.01 | 17.97 | qfq | 36,277,462 | 651,676,432 | 1.64% |
| 2026-04-21 | 17.85 | 17.85 | 17.57 | 17.72 | 17.68 | qfq | 23,573,571 | 416,886,724 | -1.17% |
| 2026-04-20 | 17.89 | 18.05 | 17.66 | 17.93 | 17.89 | qfq | 26,332,774 | 470,455,172 | 0.11% |
| 2026-04-17 | 17.83 | 17.99 | 17.70 | 17.91 | 17.87 | qfq | 30,016,114 | 537,250,288 | 0.34% |
| 2026-04-16 | 17.27 | 17.88 | 17.24 | 17.85 | 17.81 | qfq | 35,692,640 | 626,822,597 | 3.48% |
| 2026-04-15 | 17.59 | 17.76 | 17.15 | 17.25 | 17.21 | qfq | 28,050,887 | 488,899,441 | -1.88% |
| 2026-04-14 | 17.77 | 17.84 | 17.40 | 17.58 | 17.54 | qfq | 29,634,349 | 521,487,374 | 1.62% |
| 2026-04-13 | 17.22 | 17.43 | 17.19 | 17.30 | 17.26 | qfq | 15,510,583 | 268,367,377 | -0.46% |
| 2026-04-10 | 17.31 | 17.65 | 17.26 | 17.38 | 17.34 | qfq | 25,106,206 | 438,201,491 | 1.11% |
| 2026-04-09 | 17.46 | 17.46 | 17.13 | 17.19 | 17.15 | qfq | 27,094,568 | 467,585,920 | -2.50% |
| 2026-04-08 | 17.08 | 17.65 | 17.08 | 17.63 | 17.59 | qfq | 36,826,782 | 641,091,740 | 4.75% |
| 2026-04-07 | 16.98 | 17.15 | 16.77 | 16.83 | 16.79 | qfq | 24,488,462 | 414,208,845 | -0.47% |
| 2026-04-03 | 17.52 | 17.62 | 16.88 | 16.91 | 16.87 | qfq | 30,277,012 | 523,623,819 | -3.43% |
| 2026-04-02 | 17.78 | 18.12 | 17.49 | 17.51 | 17.47 | qfq | 35,224,964 | 625,994,394 | -1.68% |
| 2026-04-01 | 18.15 | 18.23 | 17.73 | 17.81 | 17.77 | qfq | 32,426,999 | 580,005,026 | -1.00% |
| 2026-03-31 | 18.36 | 18.48 | 17.68 | 17.99 | 17.95 | qfq | 53,442,624 | 967,192,396 | 0.22% |
| 2026-03-30 | 17.75 | 17.95 | 17.50 | 17.95 | 17.91 | qfq | 36,037,350 | 640,760,990 | 1.41% |
| 2026-03-27 | 17.53 | 17.80 | 17.43 | 17.70 | 17.66 | qfq | 40,003,467 | 706,320,566 | -1.23% |
| 2026-03-26 | 17.06 | 17.93 | 17.04 | 17.92 | 17.88 | qfq | 78,221,605 | 1,374,906,310 | 5.04% |
| 2026-03-25 | 17.04 | 17.14 | 16.88 | 17.06 | 17.02 | qfq | 28,953,985 | 493,187,556 | 0.18% |
| 2026-03-24 | 17.06 | 17.23 | 16.38 | 17.03 | 16.99 | qfq | 35,411,544 | 597,217,554 | 1.61% |
| 2026-03-23 | 16.76 | 17.29 | 16.58 | 16.76 | 16.72 | qfq | 47,885,772 | 815,589,462 | -1.24% |
| 2026-03-20 | 16.21 | 17.49 | 16.09 | 16.97 | 16.93 | qfq | 55,664,466 | 943,991,031 | 4.69% |
| 2026-03-19 | 16.49 | 16.49 | 16.14 | 16.21 | 16.17 | qfq | 20,073,820 | 327,103,355 | -3.05% |
| 2026-03-18 | 16.82 | 16.90 | 16.52 | 16.72 | 16.68 | qfq | 18,253,155 | 304,398,096 | -0.54% |
| 2026-03-17 | 16.95 | 17.14 | 16.78 | 16.81 | 16.77 | qfq | 18,371,444 | 311,438,619 | -0.59% |
| 2026-03-16 | 16.81 | 16.97 | 16.70 | 16.91 | 16.87 | qfq | 12,917,310 | 217,497,271 | -0.06% |
| 2026-03-13 | 17.18 | 17.22 | 16.88 | 16.92 | 16.88 | qfq | 21,494,557 | 365,521,580 | -2.31% |
| 2026-03-12 | 17.23 | 17.45 | 17.10 | 17.32 | 17.28 | qfq | 33,165,612 | 573,395,364 | 1.46% |
| 2026-03-11 | 17.05 | 17.18 | 16.98 | 17.07 | 17.03 | qfq | 21,723,659 | 371,009,863 | 0.12% |
| 2026-03-10 | 16.77 | 17.05 | 16.77 | 17.05 | 17.01 | qfq | 26,062,598 | 441,954,199 | 2.59% |
| 2026-03-09 | 16.58 | 16.66 | 16.16 | 16.62 | 16.58 | qfq | 28,828,431 | 471,884,693 | -1.07% |
| 2026-03-06 | 16.76 | 16.91 | 16.71 | 16.80 | 16.76 | qfq | 17,342,601 | 291,712,272 | -0.24% |
| 2026-03-05 | 16.76 | 17.04 | 16.70 | 16.84 | 16.80 | qfq | 27,514,680 | 463,729,291 | 2.12% |
| 2026-03-04 | 16.33 | 16.74 | 16.30 | 16.49 | 16.45 | qfq | 24,397,054 | 403,177,104 | -0.06% |
| 2026-03-03 | 17.40 | 17.50 | 16.50 | 16.50 | 16.46 | qfq | 43,167,551 | 729,439,758 | -5.01% |
| 2026-03-02 | 17.80 | 17.86 | 17.36 | 17.37 | 17.33 | qfq | 48,387,124 | 848,272,485 | -3.98% |
| 2026-02-27 | 17.94 | 18.14 | 17.81 | 18.09 | 18.05 | qfq | 30,152,365 | 543,114,016 | 0.84% |
| 2026-02-26 | 18.12 | 18.12 | 17.91 | 17.94 | 17.90 | qfq | 28,213,790 | 506,749,865 | -0.99% |
| 2026-02-25 | 18.06 | 18.16 | 17.92 | 18.12 | 18.08 | qfq | 29,227,481 | 527,769,871 | 0.50% |
| 2026-02-24 | 18.21 | 18.25 | 17.87 | 18.03 | 17.99 | qfq | 27,806,910 | 500,918,323 | 0.33% |
| 2026-02-13 | 18.00 | 18.25 | 17.91 | 17.97 | 17.93 | qfq | 31,238,161 | 565,435,798 | -0.33% |
| 2026-02-12 | 17.91 | 18.15 | 17.90 | 18.03 | 17.99 | qfq | 23,056,323 | 416,065,966 | 0.50% |
| 2026-02-11 | 18.07 | 18.07 | 17.91 | 17.94 | 17.90 | qfq | 19,732,923 | 354,759,389 | -0.88% |
| 2026-02-10 | 18.04 | 18.19 | 17.94 | 18.10 | 18.06 | qfq | 27,504,862 | 497,172,910 | 0.33% |
| 2026-02-09 | 17.98 | 18.06 | 17.86 | 18.04 | 18.00 | qfq | 25,094,855 | 450,724,661 | 1.58% |
| 2026-02-06 | 17.66 | 17.98 | 17.51 | 17.76 | 17.72 | qfq | 23,480,995 | 418,235,807 | 0.11% |
| 2026-02-05 | 17.99 | 17.99 | 17.68 | 17.74 | 17.70 | qfq | 21,184,375 | 376,837,706 | -1.72% |
| 2026-02-04 | 18.05 | 18.07 | 17.85 | 18.05 | 18.01 | qfq | 23,280,143 | 418,531,287 | -0.66% |
| 2026-02-03 | 17.94 | 18.17 | 17.74 | 18.17 | 18.13 | qfq | 28,870,484 | 518,896,354 | 2.83% |
| 2026-02-02 | 18.20 | 18.20 | 17.66 | 17.67 | 17.63 | qfq | 32,145,991 | 577,710,883 | -1.40% |
| 2026-01-30 | 17.83 | 18.12 | 17.66 | 17.92 | 17.88 | qfq | 32,778,182 | 586,858,480 | -0.22% |
| 2026-01-29 | 18.15 | 18.31 | 17.80 | 17.96 | 17.92 | qfq | 37,290,676 | 673,667,096 | -1.37% |
| 2026-01-28 | 18.56 | 18.60 | 18.15 | 18.21 | 18.17 | qfq | 36,972,499 | 675,175,338 | -1.73% |
| 2026-01-27 | 18.81 | 18.84 | 18.01 | 18.53 | 18.49 | qfq | 57,376,864 | 1,053,259,512 | -1.96% |
| 2026-01-26 | 19.86 | 19.94 | 18.77 | 18.90 | 18.86 | qfq | 85,199,005 | 1,634,634,410 | -4.55% |
| 2026-01-23 | 19.46 | 19.94 | 19.42 | 19.80 | 19.76 | qfq | 65,277,845 | 1,290,517,656 | 1.54% |
| 2026-01-22 | 19.80 | 19.98 | 19.42 | 19.50 | 19.46 | qfq | 55,487,393 | 1,089,930,087 | -0.86% |
| 2026-01-21 | 19.45 | 19.96 | 19.41 | 19.67 | 19.63 | qfq | 53,126,135 | 1,048,752,645 | 0.36% |
| 2026-01-20 | 19.72 | 20.10 | 19.28 | 19.60 | 19.56 | qfq | 65,397,496 | 1,281,115,587 | -0.96% |
| 2026-01-19 | 19.71 | 20.19 | 19.56 | 19.79 | 19.75 | qfq | 68,490,291 | 1,357,528,440 | 0.66% |
| 2026-01-16 | 19.36 | 19.88 | 19.35 | 19.66 | 19.62 | qfq | 75,376,149 | 1,482,727,810 | 2.40% |
| 2026-01-15 | 19.15 | 19.45 | 18.92 | 19.20 | 19.16 | qfq | 55,440,697 | 1,061,361,630 | -0.78% |
| 2026-01-14 | 19.26 | 20.09 | 19.20 | 19.35 | 19.31 | qfq | 109,254,961 | 2,146,123,221 | 0.16% |
| 2026-01-13 | 19.95 | 20.31 | 19.21 | 19.32 | 19.28 | qfq | 107,874,373 | 2,125,707,723 | -3.11% |
| 2026-01-12 | 20.10 | 20.18 | 19.73 | 19.94 | 19.89 | qfq | 102,637,021 | 2,043,634,512 | 0.00% |
| 2026-01-09 | 19.54 | 19.99 | 19.39 | 19.94 | 19.89 | qfq | 112,908,697 | 2,230,940,659 | 3.42% |
| 2026-01-08 | 19.09 | 19.63 | 19.01 | 19.28 | 19.24 | qfq | 73,137,900 | 1,416,836,065 | 0.36% |
| 2026-01-07 | 19.28 | 19.58 | 18.98 | 19.21 | 19.17 | qfq | 86,723,451 | 1,670,171,139 | -1.54% |
| 2026-01-06 | 19.12 | 19.85 | 18.97 | 19.51 | 19.47 | qfq | 103,456,675 | 2,007,123,107 | 2.36% |
| 2026-01-05 | 18.95 | 19.21 | 18.85 | 19.06 | 19.02 | qfq | 65,602,265 | 1,249,347,294 | -0.83% |
| 2025-12-31 | 19.15 | 19.49 | 18.75 | 19.22 | 19.18 | qfq | 86,765,133 | 1,652,336,236 | 0.42% |
| 2025-12-30 | 18.35 | 19.26 | 18.28 | 19.14 | 19.10 | qfq | 107,703,005 | 2,035,141,762 | 3.46% |
| 2025-12-29 | 18.50 | 18.86 | 18.37 | 18.50 | 18.46 | qfq | 72,155,759 | 1,341,953,774 | 0.38% |
| 2025-12-26 | 18.69 | 18.70 | 18.26 | 18.43 | 18.39 | qfq | 80,435,334 | 1,485,310,571 | -2.49% |
| 2025-12-25 | 17.82 | 19.56 | 17.79 | 18.90 | 18.86 | qfq | 126,640,450 | 2,365,296,592 | 6.06% |
| 2025-12-24 | 17.65 | 17.85 | 17.52 | 17.82 | 17.78 | qfq | 28,963,442 | 514,262,254 | 0.51% |
| 2025-12-23 | 17.96 | 18.00 | 17.60 | 17.73 | 17.69 | qfq | 40,318,894 | 717,069,379 | -2.26% |
| 2025-12-22 | 17.93 | 18.19 | 17.78 | 18.14 | 18.10 | qfq | 57,176,410 | 1,028,000,213 | 2.60% |
| 2025-12-19 | 17.60 | 17.78 | 17.51 | 17.68 | 17.64 | qfq | 31,039,420 | 548,618,516 | 1.84% |
| 2025-12-18 | 17.37 | 17.65 | 17.31 | 17.36 | 17.32 | qfq | 27,077,157 | 473,429,601 | -1.08% |
| 2025-12-17 | 17.25 | 17.66 | 17.21 | 17.55 | 17.51 | qfq | 34,389,511 | 598,389,273 | 1.86% |
| 2025-12-16 | 17.57 | 17.70 | 17.15 | 17.23 | 17.19 | qfq | 40,873,036 | 707,781,822 | -2.82% |
| 2025-12-15 | 18.10 | 18.11 | 17.69 | 17.73 | 17.69 | qfq | 43,880,315 | 783,075,811 | -2.58% |
| 2025-12-12 | 17.66 | 18.25 | 17.64 | 18.20 | 18.16 | qfq | 62,663,937 | 1,129,837,575 | 3.41% |
| 2025-12-11 | 18.03 | 18.08 | 17.60 | 17.60 | 17.56 | qfq | 44,099,962 | 784,539,654 | -2.38% |
| 2025-12-10 | 17.93 | 18.10 | 17.82 | 18.03 | 17.99 | qfq | 40,922,244 | 734,166,262 | -0.28% |
| 2025-12-09 | 18.49 | 18.54 | 18.05 | 18.08 | 18.04 | qfq | 64,458,478 | 1,176,214,476 | -3.16% |
| 2025-12-08 | 18.58 | 18.76 | 18.48 | 18.67 | 18.63 | qfq | 67,032,144 | 1,249,937,650 | 0.54% |
| 2025-12-05 | 18.41 | 18.69 | 17.90 | 18.57 | 18.53 | qfq | 79,085,107 | 1,448,369,979 | -0.91% |
| 2025-12-04 | 18.72 | 19.15 | 18.50 | 18.74 | 18.70 | qfq | 97,330,810 | 1,832,834,765 | 1.63% |
| 2025-12-03 | 19.50 | 19.50 | 18.39 | 18.44 | 18.40 | qfq | 97,879,083 | 1,827,537,238 | -4.60% |
| 2025-12-02 | 20.45 | 20.50 | 19.32 | 19.33 | 19.29 | qfq | 166,514,348 | 3,277,406,962 | -4.50% |
| 2025-12-01 | 20.24 | 20.24 | 20.23 | 20.24 | 20.19 | qfq | 50,166,535 | 1,015,370,650 | 10.00% |
| 2025-11-28 | 17.95 | 18.43 | 17.60 | 18.40 | 18.36 | qfq | 104,820,530 | 1,903,554,223 | 4.60% |
| 2025-11-27 | 17.57 | 17.84 | 17.41 | 17.59 | 17.55 | qfq | 48,468,010 | 855,657,453 | 0.11% |
| 2025-11-26 | 17.32 | 17.68 | 17.15 | 17.57 | 17.53 | qfq | 58,862,499 | 1,029,889,985 | 1.27% |
| 2025-11-25 | 17.40 | 17.68 | 17.27 | 17.35 | 17.31 | qfq | 55,514,198 | 969,509,599 | 0.17% |
| 2025-11-24 | 17.29 | 17.45 | 16.72 | 17.32 | 17.28 | qfq | 65,583,619 | 1,117,256,349 | 0.70% |
| 2025-11-21 | 17.60 | 17.74 | 17.10 | 17.20 | 17.16 | qfq | 74,136,072 | 1,289,449,271 | -4.50% |
| 2025-11-20 | 18.12 | 18.45 | 18.00 | 18.01 | 17.97 | qfq | 64,837,716 | 1,177,253,172 | 0.56% |
| 2025-11-19 | 17.85 | 18.08 | 17.74 | 17.91 | 17.87 | qfq | 44,510,117 | 796,213,973 | 0.00% |
| 2025-11-18 | 18.12 | 18.40 | 17.86 | 17.91 | 17.87 | qfq | 56,530,240 | 1,020,537,028 | -1.92% |
| 2025-11-17 | 18.03 | 18.34 | 18.03 | 18.26 | 18.22 | qfq | 52,667,279 | 959,234,055 | 1.33% |
| 2025-11-14 | 18.71 | 18.71 | 18.00 | 18.02 | 17.98 | qfq | 92,408,908 | 1,692,086,375 | -5.21% |
| 2025-11-13 | 18.99 | 19.09 | 18.68 | 19.01 | 18.97 | qfq | 79,418,727 | 1,501,007,334 | 0.16% |
| 2025-11-12 | 19.51 | 19.68 | 18.76 | 18.98 | 18.94 | qfq | 101,523,228 | 1,939,855,792 | -3.65% |
| 2025-11-11 | 19.95 | 20.22 | 19.65 | 19.70 | 19.66 | qfq | 86,499,319 | 1,721,080,276 | -1.10% |
| 2025-11-10 | 20.21 | 20.80 | 19.60 | 19.92 | 19.87 | qfq | 141,642,677 | 2,852,099,198 | -0.35% |
| 2025-11-07 | 20.85 | 21.15 | 19.96 | 19.99 | 19.94 | qfq | 173,052,738 | 3,520,896,201 | -5.75% |
| 2025-11-06 | 21.43 | 22.28 | 20.90 | 21.21 | 21.16 | qfq | 198,792,616 | 4,266,905,919 | -2.88% |
| 2025-11-05 | 20.54 | 22.33 | 20.54 | 21.84 | 21.79 | qfq | 256,491,334 | 5,573,181,121 | 2.25% |
| 2025-11-04 | 20.32 | 21.95 | 19.49 | 21.36 | 21.31 | qfq | 314,735,367 | 6,443,961,994 | 2.20% |
| 2025-11-03 | 19.86 | 20.90 | 19.55 | 20.90 | 20.85 | qfq | 311,847,452 | 6,358,037,792 | 10.00% |
| 2025-10-31 | 17.87 | 19.36 | 17.87 | 19.00 | 18.96 | qfq | 250,172,083 | 4,784,014,494 | 7.95% |
| 2025-10-30 | 18.20 | 18.35 | 17.60 | 17.60 | 17.56 | qfq | 65,027,718 | 1,164,609,108 | -3.24% |
| 2025-10-29 | 17.95 | 18.24 | 17.85 | 18.19 | 18.15 | qfq | 64,306,635 | 1,163,043,993 | 1.62% |
| 2025-10-28 | 17.80 | 18.16 | 17.66 | 17.90 | 17.86 | qfq | 54,518,843 | 978,905,332 | 0.39% |
| 2025-10-27 | 18.01 | 18.26 | 17.71 | 17.83 | 17.79 | qfq | 57,503,627 | 1,030,384,765 | 0.62% |
| 2025-10-24 | 17.48 | 18.08 | 17.36 | 17.72 | 17.68 | qfq | 57,781,660 | 1,021,953,077 | 2.72% |
| 2025-10-23 | 17.50 | 17.50 | 17.02 | 17.25 | 17.21 | qfq | 47,005,298 | 810,051,504 | -3.31% |
| 2025-10-22 | 17.55 | 18.09 | 17.38 | 17.84 | 17.80 | qfq | 67,125,358 | 1,194,905,937 | 2.18% |
| 2025-10-21 | 17.03 | 17.62 | 16.72 | 17.46 | 17.42 | qfq | 47,028,797 | 806,575,121 | 2.65% |
| 2025-10-20 | 17.49 | 17.61 | 16.78 | 17.01 | 16.97 | qfq | 51,989,137 | 893,745,848 | -1.45% |
| 2025-10-17 | 18.00 | 18.00 | 17.23 | 17.26 | 17.22 | qfq | 53,864,774 | 949,413,449 | -4.64% |
| 2025-10-16 | 18.75 | 18.75 | 18.00 | 18.10 | 18.06 | qfq | 74,063,294 | 1,351,942,911 | -4.33% |
| 2025-10-15 | 18.20 | 18.97 | 17.65 | 18.92 | 18.88 | qfq | 99,949,143 | 1,839,227,473 | 3.33% |
| 2025-10-14 | 18.50 | 19.19 | 18.21 | 18.31 | 18.27 | qfq | 84,379,250 | 1,578,479,097 | -0.92% |
| 2025-10-13 | 17.51 | 18.60 | 17.51 | 18.48 | 18.44 | qfq | 84,468,909 | 1,514,064,606 | -1.44% |
| 2025-10-10 | 18.80 | 19.14 | 18.60 | 18.75 | 18.71 | qfq | 89,761,136 | 1,690,709,580 | -0.27% |
| 2025-10-09 | 18.15 | 18.80 | 18.15 | 18.80 | 18.76 | qfq | 90,759,625 | 1,687,551,977 | 4.33% |
| 2025-09-30 | 18.20 | 18.44 | 18.01 | 18.02 | 17.98 | qfq | 54,339,836 | 986,123,029 | -0.28% |
| 2025-09-29 | 18.02 | 18.25 | 17.80 | 18.07 | 18.03 | qfq | 56,554,447 | 1,019,527,687 | 0.28% |
| 2025-09-26 | 18.63 | 18.83 | 17.98 | 18.02 | 17.98 | qfq | 75,983,842 | 1,395,070,088 | -4.00% |
| 2025-09-25 | 19.30 | 19.30 | 18.66 | 18.77 | 18.73 | qfq | 108,585,678 | 2,048,154,241 | -2.70% |
| 2025-09-24 | 18.80 | 19.50 | 18.32 | 19.29 | 19.25 | qfq | 165,385,655 | 3,169,623,344 | 3.82% |
| 2025-09-23 | 17.80 | 18.85 | 17.25 | 18.58 | 18.54 | qfq | 148,028,319 | 2,704,169,605 | 4.44% |
| 2025-09-22 | 17.64 | 18.05 | 17.53 | 17.79 | 17.75 | qfq | 52,086,022 | 924,788,591 | 0.74% |
| 2025-09-19 | 18.30 | 18.31 | 17.55 | 17.66 | 17.62 | qfq | 81,569,716 | 1,458,177,732 | -3.71% |
| 2025-09-18 | 18.88 | 19.08 | 17.98 | 18.34 | 18.30 | qfq | 153,117,565 | 2,860,006,052 | -3.58% |
| 2025-09-17 | 18.20 | 19.30 | 18.06 | 19.02 | 18.98 | qfq | 172,472,746 | 3,239,792,447 | 6.02% |
| 2025-09-16 | 17.39 | 18.00 | 17.37 | 17.94 | 17.90 | qfq | 82,968,161 | 1,470,997,379 | 2.63% |
| 2025-09-15 | 17.79 | 17.80 | 17.45 | 17.48 | 17.44 | qfq | 58,051,957 | 1,020,106,799 | -1.74% |
| 2025-09-12 | 17.58 | 18.11 | 17.32 | 17.79 | 17.75 | qfq | 104,956,420 | 1,872,874,006 | 1.25% |
| 2025-09-11 | 16.89 | 17.57 | 16.82 | 17.57 | 17.53 | qfq | 79,437,214 | 1,374,478,637 | 3.41% |
| 2025-09-10 | 16.98 | 17.21 | 16.83 | 16.99 | 16.95 | qfq | 42,751,123 | 727,837,832 | 0.06% |
| 2025-09-09 | 17.35 | 17.43 | 16.86 | 16.98 | 16.94 | qfq | 57,192,018 | 976,556,195 | -2.86% |
| 2025-09-08 | 17.28 | 17.64 | 17.11 | 17.48 | 17.44 | qfq | 75,127,711 | 1,306,396,165 | 1.16% |
| 2025-09-05 | 16.67 | 17.30 | 16.44 | 17.28 | 17.24 | qfq | 73,052,327 | 1,240,174,048 | 3.66% |
| 2025-09-04 | 17.39 | 17.58 | 16.33 | 16.67 | 16.63 | qfq | 85,966,710 | 1,461,287,044 | -3.42% |
| 2025-09-03 | 17.91 | 18.11 | 17.22 | 17.26 | 17.22 | qfq | 79,530,036 | 1,395,139,014 | -3.52% |
| 2025-09-02 | 18.72 | 18.79 | 17.39 | 17.89 | 17.85 | qfq | 136,641,046 | 2,440,780,687 | -4.08% |
| 2025-09-01 | 18.70 | 19.08 | 18.54 | 18.65 | 18.61 | qfq | 84,287,445 | 1,574,183,060 | -0.80% |
| 2025-08-29 | 19.58 | 19.59 | 18.63 | 18.80 | 18.76 | qfq | 132,347,674 | 2,506,748,204 | -3.98% |
| 2025-08-28 | 19.16 | 19.63 | 18.90 | 19.58 | 19.54 | qfq | 176,372,482 | 3,397,151,422 | -0.86% |
| 2025-08-27 | 20.08 | 20.90 | 19.70 | 19.75 | 19.71 | qfq | 241,199,276 | 4,920,275,493 | 0.71% |
| 2025-08-26 | 20.60 | 20.94 | 19.61 | 19.61 | 19.57 | qfq | 280,102,742 | 5,653,313,573 | -3.02% |
| 2025-08-25 | 18.75 | 20.22 | 18.75 | 20.22 | 20.17 | qfq | 208,489,077 | 4,120,165,115 | 10.01% |
| 2025-08-22 | 18.14 | 18.64 | 17.81 | 18.38 | 18.34 | qfq | 149,078,986 | 2,710,833,336 | 1.60% |
| 2025-08-21 | 19.80 | 19.80 | 18.07 | 18.09 | 18.05 | qfq | 226,967,634 | 4,224,190,014 | -8.17% |
| 2025-08-20 | 19.00 | 20.84 | 18.61 | 19.70 | 19.66 | qfq | 248,214,695 | 4,939,731,443 | 2.13% |
| 2025-08-19 | 19.00 | 19.80 | 18.12 | 19.29 | 19.25 | qfq | 259,667,323 | 4,930,171,586 | 1.63% |
| 2025-08-18 | 18.90 | 19.49 | 18.71 | 18.98 | 18.94 | qfq | 214,605,641 | 4,078,358,391 | -0.21% |
| 2025-08-15 | 18.88 | 20.09 | 18.78 | 19.02 | 18.98 | qfq | 255,897,628 | 4,946,120,512 | -1.04% |
| 2025-08-14 | 19.40 | 20.62 | 18.91 | 19.22 | 19.18 | qfq | 307,854,700 | 6,035,857,472 | 1.26% |
| 2025-08-13 | 17.25 | 18.98 | 17.10 | 18.98 | 18.94 | qfq | 231,153,553 | 4,213,864,198 | 10.03% |
| 2025-08-12 | 16.82 | 17.55 | 16.82 | 17.25 | 17.21 | qfq | 226,188,882 | 3,890,716,740 | 2.62% |
| 2025-08-11 | 17.00 | 17.38 | 16.58 | 16.81 | 16.77 | qfq | 208,407,342 | 3,507,530,494 | -0.59% |
| 2025-08-08 | 17.20 | 18.35 | 16.85 | 16.91 | 16.87 | qfq | 346,552,023 | 6,037,498,620 | -1.69% |
| 2025-08-07 | 16.20 | 17.20 | 16.00 | 17.20 | 17.16 | qfq | 330,252,154 | 5,494,306,323 | 9.97% |
| 2025-08-06 | 14.26 | 15.64 | 14.16 | 15.64 | 15.60 | qfq | 202,584,190 | 3,083,758,584 | 9.99% |
| 2025-08-05 | 13.95 | 14.27 | 13.87 | 14.22 | 14.19 | qfq | 83,397,477 | 1,177,001,377 | 2.38% |
| 2025-08-04 | 13.49 | 13.91 | 13.45 | 13.89 | 13.86 | qfq | 62,982,549 | 866,531,614 | 1.98% |
| 2025-08-01 | 14.07 | 14.19 | 13.60 | 13.62 | 13.59 | qfq | 91,354,339 | 1,262,995,153 | -3.40% |
| 2025-07-31 | 14.19 | 14.42 | 13.93 | 14.10 | 14.07 | qfq | 104,855,169 | 1,488,811,975 | -1.88% |
| 2025-07-30 | 13.91 | 14.64 | 13.73 | 14.37 | 14.34 | qfq | 137,830,241 | 1,943,429,892 | 3.75% |
| 2025-07-29 | 13.90 | 14.14 | 13.66 | 13.85 | 13.82 | qfq | 101,374,142 | 1,409,111,503 | -0.36% |
| 2025-07-28 | 13.42 | 14.03 | 13.34 | 13.90 | 13.87 | qfq | 112,523,946 | 1,546,119,128 | 3.81% |
| 2025-07-25 | 13.56 | 13.60 | 13.34 | 13.39 | 13.36 | qfq | 82,484,701 | 1,106,899,826 | -2.05% |
| 2025-07-24 | 13.24 | 13.72 | 13.24 | 13.67 | 13.64 | qfq | 117,370,670 | 1,592,307,004 | 3.17% |
| 2025-07-23 | 13.36 | 13.82 | 13.23 | 13.25 | 13.22 | qfq | 141,337,293 | 1,905,316,076 | -2.57% |
| 2025-07-22 | 13.80 | 14.80 | 13.59 | 13.60 | 13.57 | qfq | 244,152,981 | 3,436,180,775 | 0.07% |
| 2025-07-21 | 13.06 | 13.62 | 12.88 | 13.59 | 13.56 | qfq | 162,256,544 | 2,136,927,442 | 4.06% |
| 2025-07-18 | 12.74 | 13.50 | 12.74 | 13.06 | 13.03 | qfq | 178,456,359 | 2,329,570,336 | 4.23% |
| 2025-07-17 | 12.31 | 12.63 | 12.24 | 12.53 | 12.50 | qfq | 77,725,220 | 966,843,786 | 0.48% |
| 2025-07-16 | 12.21 | 12.73 | 12.16 | 12.47 | 12.44 | qfq | 82,004,990 | 1,021,293,308 | 1.63% |
| 2025-07-15 | 12.29 | 12.50 | 12.17 | 12.27 | 12.24 | qfq | 50,825,060 | 624,367,602 | -0.08% |
| 2025-07-14 | 12.43 | 12.47 | 12.23 | 12.28 | 12.25 | qfq | 54,342,460 | 668,537,271 | -0.81% |
| 2025-07-11 | 12.10 | 12.41 | 12.00 | 12.38 | 12.35 | qfq | 94,893,607 | 1,163,753,343 | 2.82% |
| 2025-07-10 | 12.00 | 12.14 | 11.97 | 12.04 | 12.01 | qfq | 52,623,204 | 633,423,161 | 1.18% |
| 2025-07-09 | 11.98 | 12.14 | 11.88 | 11.90 | 11.87 | qfq | 39,444,446 | 473,912,739 | -0.42% |
| 2025-07-08 | 11.83 | 11.96 | 11.80 | 11.95 | 11.92 | qfq | 24,844,100 | 295,835,510 | 0.76% |
| 2025-07-07 | 11.90 | 11.90 | 11.78 | 11.86 | 11.83 | qfq | 21,142,400 | 250,393,559 | -0.34% |
| 2025-07-04 | 11.95 | 12.07 | 11.84 | 11.90 | 11.87 | qfq | 30,913,352 | 369,281,822 | -0.34% |
| 2025-07-03 | 11.90 | 12.01 | 11.83 | 11.94 | 11.91 | qfq | 21,342,699 | 254,876,110 | 0.25% |
| 2025-07-02 | 12.03 | 12.04 | 11.83 | 11.91 | 11.88 | qfq | 30,640,803 | 365,772,183 | -0.92% |
| 2025-07-01 | 12.06 | 12.15 | 11.97 | 12.02 | 11.99 | qfq | 30,228,064 | 363,740,256 | -0.33% |
| 2025-06-30 | 11.98 | 12.08 | 11.90 | 12.06 | 12.03 | qfq | 37,129,377 | 445,813,333 | 0.75% |
| 2025-06-27 | 11.91 | 12.06 | 11.81 | 11.97 | 11.94 | qfq | 44,306,200 | 529,749,195 | -0.25% |
| 2025-06-26 | 11.99 | 12.23 | 11.90 | 12.00 | 11.97 | qfq | 85,124,902 | 1,027,535,152 | 2.13% |
| 2025-06-25 | 11.63 | 11.75 | 11.54 | 11.75 | 11.72 | qfq | 39,227,860 | 457,393,511 | 1.29% |
| 2025-06-24 | 11.31 | 11.65 | 11.29 | 11.60 | 11.57 | qfq | 37,052,573 | 428,530,528 | 2.56% |
| 2025-06-23 | 11.00 | 11.32 | 11.00 | 11.31 | 11.28 | qfq | 23,983,780 | 269,474,002 | 1.34% |
| 2025-06-20 | 11.35 | 11.43 | 11.15 | 11.16 | 11.13 | qfq | 30,313,552 | 341,246,012 | -1.93% |
| 2025-06-19 | 11.59 | 11.73 | 11.33 | 11.38 | 11.35 | qfq | 39,183,052 | 452,096,916 | -2.23% |
| 2025-06-18 | 11.73 | 11.76 | 11.53 | 11.64 | 11.61 | qfq | 36,503,239 | 424,750,613 | -1.19% |
| 2025-06-17 | 11.88 | 11.96 | 11.73 | 11.78 | 11.75 | qfq | 35,971,120 | 424,776,907 | -1.17% |
| 2025-06-16 | 11.90 | 12.04 | 11.85 | 11.92 | 11.89 | qfq | 31,931,600 | 381,617,618 | -1.08% |
| 2025-06-13 | 12.16 | 12.19 | 11.99 | 12.05 | 12.02 | qfq | 50,027,064 | 603,851,161 | -1.63% |
| 2025-06-12 | 12.19 | 12.34 | 12.11 | 12.25 | 12.22 | qfq | 39,723,100 | 487,184,578 | 0.16% |
| 2025-06-11 | 12.18 | 12.32 | 12.10 | 12.23 | 12.20 | qfq | 40,803,100 | 498,840,873 | -0.08% |
| 2025-06-10 | 12.23 | 12.39 | 11.93 | 12.24 | 12.21 | qfq | 49,791,823 | 607,530,690 | 0.41% |
| 2025-06-09 | 12.12 | 12.27 | 12.10 | 12.19 | 12.16 | qfq | 34,313,080 | 418,684,337 | 1.25% |
| 2025-06-06 | 12.35 | 12.39 | 12.01 | 12.04 | 12.01 | qfq | 53,536,862 | 650,811,986 | -2.82% |
| 2025-06-05 | 12.35 | 12.39 | 12.20 | 12.39 | 12.36 | qfq | 39,509,070 | 487,195,175 | -0.64% |
| 2025-06-04 | 12.44 | 12.54 | 12.42 | 12.47 | 12.31 | qfq | 33,635,900 | 419,478,766 | 0.32% |
| 2025-06-03 | 12.41 | 12.51 | 12.36 | 12.43 | 12.27 | qfq | 35,586,340 | 442,021,492 | -0.72% |
| 2025-05-30 | 13.00 | 13.02 | 12.50 | 12.52 | 12.36 | qfq | 66,179,193 | 836,061,435 | -3.02% |
| 2025-05-29 | 12.64 | 13.10 | 12.61 | 12.91 | 12.75 | qfq | 89,328,160 | 1,156,148,028 | 1.18% |
| 2025-05-28 | 12.53 | 13.08 | 12.51 | 12.76 | 12.60 | qfq | 97,266,820 | 1,251,858,596 | 1.84% |
| 2025-05-27 | 12.58 | 12.75 | 12.40 | 12.53 | 12.37 | qfq | 53,488,300 | 671,580,499 | -1.26% |
| 2025-05-26 | 12.27 | 12.84 | 12.24 | 12.69 | 12.53 | qfq | 73,908,501 | 929,054,623 | 3.25% |
| 2025-05-23 | 12.38 | 12.65 | 12.26 | 12.29 | 12.13 | qfq | 52,320,245 | 652,320,640 | -0.89% |
| 2025-05-22 | 12.70 | 12.84 | 12.39 | 12.40 | 12.24 | qfq | 51,439,065 | 647,319,686 | -2.97% |
| 2025-05-21 | 12.88 | 12.96 | 12.70 | 12.78 | 12.62 | qfq | 56,078,500 | 717,894,583 | -2.07% |
| 2025-05-20 | 12.76 | 13.15 | 12.62 | 13.05 | 12.88 | qfq | 78,944,181 | 1,022,952,406 | 1.95% |
| 2025-05-19 | 12.89 | 13.10 | 12.53 | 12.80 | 12.64 | qfq | 60,213,529 | 766,930,794 | -0.08% |
| 2025-05-16 | 12.60 | 13.20 | 12.57 | 12.81 | 12.65 | qfq | 66,681,000 | 858,470,774 | 1.18% |
| 2025-05-15 | 12.91 | 12.92 | 12.63 | 12.66 | 12.50 | qfq | 60,204,061 | 765,915,632 | -2.62% |
| 2025-05-14 | 12.94 | 13.25 | 12.94 | 13.00 | 12.84 | qfq | 70,341,900 | 919,421,747 | 0.15% |
| 2025-05-13 | 13.45 | 13.46 | 12.96 | 12.98 | 12.82 | qfq | 86,333,970 | 1,132,303,587 | -2.55% |
| 2025-05-12 | 13.13 | 13.36 | 13.13 | 13.32 | 13.15 | qfq | 108,256,151 | 1,434,081,954 | 1.52% |
| 2025-05-09 | 12.96 | 13.49 | 12.62 | 13.12 | 12.95 | qfq | 139,143,870 | 1,813,187,719 | 0.69% |
| 2025-05-08 | 12.95 | 13.13 | 12.91 | 13.03 | 12.86 | qfq | 73,821,277 | 961,562,403 | 0.00% |
| 2025-05-07 | 13.40 | 13.58 | 12.90 | 13.03 | 12.86 | qfq | 132,497,831 | 1,745,847,514 | -2.40% |
| 2025-05-06 | 13.06 | 13.64 | 12.90 | 13.35 | 13.18 | qfq | 143,313,878 | 1,894,213,555 | 3.73% |
| 2025-04-30 | 12.36 | 13.20 | 12.31 | 12.87 | 12.71 | qfq | 134,122,260 | 1,704,856,918 | 3.96% |
| 2025-04-29 | 12.16 | 12.52 | 12.16 | 12.38 | 12.22 | qfq | 94,754,200 | 1,173,753,091 | 0.24% |
| 2025-04-28 | 12.10 | 12.89 | 12.02 | 12.35 | 12.19 | qfq | 145,164,973 | 1,794,127,175 | 4.66% |
| 2025-04-25 | 11.82 | 11.87 | 11.68 | 11.80 | 11.65 | qfq | 45,760,520 | 539,517,639 | 0.17% |
| 2025-04-24 | 11.90 | 12.06 | 11.65 | 11.78 | 11.63 | qfq | 59,437,300 | 702,604,776 | -1.67% |
| 2025-04-23 | 11.63 | 12.10 | 11.63 | 11.98 | 11.83 | qfq | 95,099,035 | 1,132,313,419 | 3.99% |
| 2025-04-22 | 11.65 | 11.71 | 11.51 | 11.52 | 11.37 | qfq | 35,348,600 | 408,756,857 | -1.37% |
| 2025-04-21 | 11.39 | 11.68 | 11.38 | 11.68 | 11.53 | qfq | 46,387,271 | 536,722,489 | 2.10% |
| 2025-04-18 | 11.72 | 11.73 | 11.38 | 11.44 | 11.30 | qfq | 54,788,882 | 630,274,697 | -2.22% |
| 2025-04-17 | 11.67 | 11.99 | 11.60 | 11.70 | 11.55 | qfq | 65,990,908 | 776,281,351 | -1.02% |
| 2025-04-16 | 11.85 | 12.15 | 11.70 | 11.82 | 11.67 | qfq | 91,046,777 | 1,084,161,005 | -1.99% |
| 2025-04-15 | 11.50 | 12.50 | 11.42 | 12.06 | 11.91 | qfq | 124,984,109 | 1,482,053,034 | 4.15% |
| 2025-04-14 | 11.50 | 11.83 | 11.47 | 11.58 | 11.43 | qfq | 104,616,202 | 1,216,349,037 | 2.75% |
| 2025-04-11 | 11.30 | 11.62 | 11.21 | 11.27 | 11.13 | qfq | 125,608,820 | 1,427,669,175 | 0.09% |
| 2025-04-10 | 11.25 | 11.26 | 10.76 | 11.26 | 11.12 | qfq | 96,441,434 | 1,073,646,229 | 9.96% |
| 2025-04-09 | 9.26 | 10.32 | 8.66 | 10.24 | 10.11 | qfq | 105,174,674 | 996,579,553 | 6.44% |
| 2025-04-08 | 9.80 | 10.25 | 9.31 | 9.62 | 9.50 | qfq | 94,727,594 | 914,395,380 | -6.96% |
| 2025-04-07 | 10.36 | 10.65 | 10.34 | 10.34 | 10.21 | qfq | 24,939,000 | 259,262,969 | -10.01% |
| 2025-04-03 | 11.50 | 11.84 | 11.42 | 11.49 | 11.34 | qfq | 50,168,125 | 581,558,668 | -2.79% |
| 2025-04-02 | 11.83 | 12.10 | 11.72 | 11.82 | 11.67 | qfq | 51,373,304 | 612,814,045 | -1.01% |
| 2025-04-01 | 11.84 | 12.15 | 11.71 | 11.94 | 11.79 | qfq | 58,721,629 | 699,102,605 | 1.62% |
| 2025-03-31 | 12.07 | 12.08 | 11.45 | 11.75 | 11.60 | qfq | 76,460,296 | 892,178,679 | -3.92% |
| 2025-03-28 | 12.27 | 12.65 | 12.13 | 12.23 | 12.08 | qfq | 67,987,390 | 838,290,207 | -0.49% |
| 2025-03-27 | 12.83 | 12.94 | 12.28 | 12.29 | 12.13 | qfq | 124,564,300 | 1,551,212,496 | -5.24% |
| 2025-03-26 | 12.82 | 13.36 | 12.60 | 12.97 | 12.81 | qfq | 156,677,722 | 2,043,277,792 | -3.35% |
| 2025-03-25 | 12.40 | 13.73 | 12.30 | 13.42 | 13.25 | qfq | 223,677,041 | 3,002,201,305 | 7.53% |
| 2025-03-24 | 13.12 | 13.13 | 12.11 | 12.48 | 12.32 | qfq | 149,426,900 | 1,863,381,951 | -7.21% |
| 2025-03-21 | 13.77 | 14.34 | 13.27 | 13.45 | 13.28 | qfq | 202,931,740 | 2,819,493,021 | -3.10% |
| 2025-03-20 | 13.28 | 14.51 | 12.88 | 13.88 | 13.70 | qfq | 241,864,676 | 3,314,898,884 | 4.28% |
| 2025-03-19 | 13.02 | 13.45 | 13.02 | 13.31 | 13.14 | qfq | 152,438,222 | 2,016,029,800 | 2.70% |
| 2025-03-18 | 13.20 | 13.53 | 12.92 | 12.96 | 12.80 | qfq | 159,717,918 | 2,110,910,637 | 0.70% |
| 2025-03-17 | 12.92 | 12.99 | 12.70 | 12.87 | 12.71 | qfq | 89,576,940 | 1,150,927,855 | 0.86% |
| 2025-03-14 | 12.25 | 12.83 | 12.09 | 12.76 | 12.60 | qfq | 117,358,606 | 1,475,397,856 | 4.25% |
| 2025-03-13 | 12.70 | 12.88 | 12.06 | 12.24 | 12.08 | qfq | 94,748,830 | 1,173,928,475 | -3.62% |
| 2025-03-12 | 12.40 | 12.97 | 12.30 | 12.70 | 12.54 | qfq | 133,712,218 | 1,692,960,574 | 2.42% |
| 2025-03-11 | 11.81 | 12.63 | 11.73 | 12.40 | 12.24 | qfq | 108,378,198 | 1,340,745,020 | 2.73% |
| 2025-03-10 | 12.18 | 12.22 | 11.91 | 12.07 | 11.92 | qfq | 68,197,825 | 820,846,669 | -1.87% |
| 2025-03-07 | 12.12 | 12.82 | 11.88 | 12.30 | 12.14 | qfq | 116,450,224 | 1,429,387,033 | 1.32% |
| 2025-03-06 | 11.88 | 12.63 | 11.81 | 12.14 | 11.99 | qfq | 102,946,546 | 1,257,645,627 | 2.27% |
| 2025-03-05 | 11.50 | 11.99 | 11.47 | 11.87 | 11.72 | qfq | 83,527,713 | 981,861,037 | 2.42% |
| 2025-03-04 | 11.25 | 11.73 | 11.21 | 11.59 | 11.44 | qfq | 80,244,303 | 929,532,530 | 1.67% |
| 2025-03-03 | 12.01 | 12.14 | 11.28 | 11.40 | 11.26 | qfq | 143,361,420 | 1,670,522,511 | -7.77% |
| 2025-02-28 | 13.31 | 13.39 | 12.36 | 12.36 | 12.20 | qfq | 179,296,175 | 2,291,990,437 | -9.98% |
| 2025-02-27 | 12.70 | 14.09 | 12.62 | 13.73 | 13.56 | qfq | 274,931,002 | 3,801,371,200 | 7.18% |
| 2025-02-26 | 12.84 | 13.19 | 12.72 | 12.81 | 12.65 | qfq | 102,568,848 | 1,326,007,629 | 0.47% |
| 2025-02-25 | 12.72 | 13.05 | 12.63 | 12.75 | 12.59 | qfq | 89,917,513 | 1,150,898,276 | -2.07% |
| 2025-02-24 | 13.28 | 13.28 | 12.80 | 13.02 | 12.86 | qfq | 118,670,049 | 1,541,112,901 | -2.91% |
| 2025-02-21 | 13.32 | 13.59 | 13.24 | 13.41 | 13.24 | qfq | 137,516,561 | 1,840,538,333 | 0.68% |
| 2025-02-20 | 13.65 | 13.67 | 13.20 | 13.32 | 13.15 | qfq | 158,165,787 | 2,111,402,316 | -2.70% |
| 2025-02-19 | 12.97 | 13.96 | 12.85 | 13.69 | 13.52 | qfq | 233,489,997 | 3,155,227,967 | 5.55% |
| 2025-02-18 | 12.43 | 13.50 | 12.36 | 12.97 | 12.81 | qfq | 232,205,458 | 3,031,250,569 | 3.51% |
| 2025-02-17 | 12.15 | 12.67 | 12.10 | 12.53 | 12.37 | qfq | 118,609,218 | 1,476,809,851 | 2.87% |
| 2025-02-14 | 12.30 | 12.61 | 12.07 | 12.18 | 12.03 | qfq | 127,978,235 | 1,566,791,818 | -2.95% |
| 2025-02-13 | 12.70 | 13.47 | 12.36 | 12.55 | 12.39 | qfq | 195,826,800 | 2,528,529,650 | -1.18% |
| 2025-02-12 | 12.15 | 12.96 | 12.01 | 12.70 | 12.54 | qfq | 179,648,065 | 2,265,187,608 | 3.84% |
| 2025-02-11 | 12.33 | 12.47 | 12.10 | 12.23 | 12.08 | qfq | 104,911,883 | 1,285,116,246 | -1.13% |
| 2025-02-10 | 12.45 | 12.56 | 12.25 | 12.37 | 12.21 | qfq | 133,431,987 | 1,646,742,370 | -0.64% |
| 2025-02-07 | 12.20 | 12.88 | 12.06 | 12.45 | 12.29 | qfq | 216,995,868 | 2,700,507,683 | 1.06% |
| 2025-02-06 | 11.68 | 12.44 | 11.61 | 12.32 | 12.16 | qfq | 162,876,549 | 1,978,634,319 | 4.50% |
| 2025-02-05 | 11.42 | 11.98 | 11.29 | 11.79 | 11.64 | qfq | 113,124,376 | 1,316,898,468 | 4.15% |
| 2025-01-27 | 12.20 | 12.22 | 11.21 | 11.32 | 11.18 | qfq | 141,896,565 | 1,644,067,702 | -7.21% |
| 2025-01-24 | 11.73 | 12.27 | 11.44 | 12.20 | 12.05 | qfq | 183,133,057 | 2,189,145,378 | 1.41% |
| 2025-01-23 | 11.72 | 12.77 | 11.68 | 12.03 | 11.88 | qfq | 218,881,052 | 2,666,166,998 | 3.62% |
| 2025-01-22 | 11.57 | 11.92 | 11.47 | 11.61 | 11.46 | qfq | 87,660,846 | 1,019,114,560 | -1.86% |
| 2025-01-21 | 12.00 | 12.12 | 11.51 | 11.83 | 11.68 | qfq | 135,719,172 | 1,601,264,956 | -1.00% |
| 2025-01-20 | 11.80 | 12.10 | 11.51 | 11.95 | 11.80 | qfq | 148,456,180 | 1,755,745,978 | 2.14% |
| 2025-01-17 | 11.57 | 12.14 | 11.45 | 11.70 | 11.55 | qfq | 173,434,796 | 2,061,055,544 | 0.17% |
| 2025-01-16 | 12.12 | 12.25 | 11.44 | 11.68 | 11.53 | qfq | 180,935,321 | 2,131,591,080 | -1.85% |
| 2025-01-15 | 11.80 | 12.19 | 11.57 | 11.90 | 11.75 | qfq | 255,884,274 | 3,042,020,272 | 4.02% |
| 2025-01-14 | 10.41 | 11.44 | 10.41 | 11.44 | 11.30 | qfq | 152,759,417 | 1,700,198,587 | 10.00% |
| 2025-01-13 | 10.42 | 10.79 | 10.20 | 10.40 | 10.27 | qfq | 121,362,135 | 1,266,453,228 | -4.06% |
| 2025-01-10 | 10.73 | 11.35 | 10.73 | 10.84 | 10.70 | qfq | 196,575,753 | 2,176,748,614 | 1.03% |
| 2025-01-09 | 10.90 | 11.13 | 10.65 | 10.73 | 10.59 | qfq | 231,229,855 | 2,517,959,853 | -3.77% |
| 2025-01-08 | 10.19 | 11.15 | 10.16 | 11.15 | 11.01 | qfq | 285,190,472 | 3,041,772,778 | 9.96% |
| 2025-01-07 | 9.22 | 10.14 | 9.13 | 10.14 | 10.01 | qfq | 101,282,043 | 970,105,914 | 9.98% |
| 2025-01-06 | 9.10 | 9.31 | 8.87 | 9.22 | 9.10 | qfq | 64,959,738 | 593,072,801 | 1.10% |
| 2025-01-03 | 9.74 | 9.84 | 9.11 | 9.12 | 9.00 | qfq | 70,069,720 | 655,491,983 | -6.37% |
| 2025-01-02 | 9.75 | 10.07 | 9.62 | 9.74 | 9.62 | qfq | 67,407,473 | 664,893,023 | -0.10% |
| 2024-12-31 | 10.25 | 10.30 | 9.74 | 9.75 | 9.63 | qfq | 61,222,440 | 609,290,050 | -4.41% |
| 2024-12-30 | 10.33 | 10.39 | 10.03 | 10.20 | 10.07 | qfq | 50,421,811 | 516,093,888 | -0.97% |
| 2024-12-27 | 10.19 | 10.46 | 10.19 | 10.30 | 10.17 | qfq | 56,037,811 | 579,531,936 | 0.59% |
| 2024-12-26 | 10.32 | 10.39 | 10.20 | 10.24 | 10.11 | qfq | 51,164,620 | 526,911,440 | 0.10% |
| 2024-12-25 | 10.67 | 10.76 | 10.18 | 10.23 | 10.10 | qfq | 65,849,736 | 680,854,160 | -4.57% |
| 2024-12-24 | 10.65 | 10.95 | 10.47 | 10.72 | 10.58 | qfq | 64,117,706 | 685,257,527 | 0.75% |
| 2024-12-23 | 11.18 | 11.18 | 10.47 | 10.64 | 10.51 | qfq | 84,919,890 | 911,745,017 | -5.00% |
| 2024-12-20 | 11.06 | 11.38 | 10.92 | 11.20 | 11.06 | qfq | 94,381,723 | 1,053,161,612 | 1.36% |
| 2024-12-19 | 10.79 | 11.26 | 10.56 | 11.05 | 10.91 | qfq | 105,779,034 | 1,158,087,193 | 1.47% |
| 2024-12-18 | 10.78 | 11.00 | 10.52 | 10.89 | 10.75 | qfq | 86,655,625 | 936,698,134 | 1.21% |
| 2024-12-17 | 11.20 | 11.26 | 10.70 | 10.76 | 10.62 | qfq | 105,030,078 | 1,145,249,944 | -4.86% |
| 2024-12-16 | 11.60 | 11.75 | 11.22 | 11.31 | 11.17 | qfq | 117,303,487 | 1,341,023,404 | -2.84% |
| 2024-12-13 | 12.41 | 12.55 | 11.60 | 11.64 | 11.49 | qfq | 177,200,028 | 2,133,488,116 | -6.20% |
| 2024-12-12 | 12.70 | 12.97 | 12.15 | 12.41 | 12.25 | qfq | 190,798,128 | 2,376,473,881 | -3.42% |
| 2024-12-11 | 13.00 | 13.35 | 12.55 | 12.85 | 12.69 | qfq | 263,281,667 | 3,399,590,500 | -2.87% |
| 2024-12-10 | 12.35 | 13.23 | 12.07 | 13.23 | 13.06 | qfq | 199,194,568 | 2,578,013,126 | 9.98% |
| 2024-12-09 | 12.35 | 12.98 | 12.01 | 12.03 | 11.88 | qfq | 210,220,317 | 2,598,645,464 | -6.82% |
| 2024-12-06 | 13.49 | 13.89 | 12.90 | 12.91 | 12.75 | qfq | 261,853,699 | 3,487,689,999 | -5.63% |
| 2024-12-05 | 12.92 | 13.80 | 12.42 | 13.68 | 13.51 | qfq | 305,730,585 | 4,021,986,488 | 6.96% |
| 2024-12-04 | 12.04 | 13.65 | 11.88 | 12.79 | 12.63 | qfq | 319,964,261 | 4,059,050,536 | 2.57% |
| 2024-12-03 | 11.76 | 12.80 | 11.56 | 12.47 | 12.31 | qfq | 304,408,256 | 3,700,478,683 | 6.22% |
| 2024-12-02 | 11.30 | 12.16 | 11.13 | 11.74 | 11.59 | qfq | 261,955,477 | 3,069,448,951 | 1.47% |
| 2024-11-29 | 11.12 | 12.23 | 10.82 | 11.57 | 11.42 | qfq | 332,484,289 | 3,788,927,475 | -0.69% |
| 2024-11-28 | 12.90 | 13.18 | 11.52 | 11.65 | 11.50 | qfq | 353,823,681 | 4,325,372,561 | -7.69% |
| 2024-11-27 | 12.62 | 14.01 | 12.62 | 12.62 | 12.46 | qfq | 434,916,410 | 5,575,875,940 | -9.99% |
| 2024-11-26 | 16.01 | 17.14 | 14.02 | 14.02 | 13.84 | qfq | 526,849,307 | 8,283,976,677 | -10.01% |
| 2024-11-25 | 15.58 | 15.58 | 15.30 | 15.58 | 15.38 | qfq | 210,328,937 | 3,275,454,526 | 10.03% |
| 2024-11-22 | 14.16 | 14.16 | 14.16 | 14.16 | 13.98 | qfq | 17,930,498 | 253,895,852 | 10.02% |
| 2024-11-21 | 12.87 | 12.87 | 12.87 | 12.87 | 12.71 | qfq | 5,179,011 | 66,653,872 | 10.00% |
| 2024-11-20 | 11.70 | 11.70 | 11.70 | 11.70 | 11.55 | qfq | 20,461,586 | 239,400,556 | 9.96% |
| 2024-11-19 | 10.64 | 10.64 | 9.98 | 10.64 | 10.51 | qfq | 227,684,147 | 2,378,580,579 | 10.03% |
| 2024-11-18 | 9.67 | 9.67 | 9.67 | 9.67 | 9.55 | qfq | 12,339,173 | 119,319,803 | 10.01% |
| 2024-11-15 | 8.21 | 8.79 | 8.16 | 8.79 | 8.68 | qfq | 154,070,606 | 1,304,413,883 | 10.01% |
| 2024-11-14 | 7.22 | 7.99 | 7.09 | 7.99 | 7.89 | qfq | 129,553,317 | 991,337,288 | 10.06% |
| 2024-11-13 | 7.32 | 7.35 | 7.07 | 7.26 | 7.17 | qfq | 62,530,600 | 450,852,923 | -1.63% |
| 2024-11-12 | 7.57 | 7.69 | 7.30 | 7.38 | 7.29 | qfq | 84,540,227 | 632,078,553 | -3.28% |
| 2024-11-11 | 7.76 | 7.77 | 7.50 | 7.63 | 7.53 | qfq | 117,389,010 | 895,046,145 | 0.13% |
| 2024-11-08 | 7.35 | 7.81 | 7.33 | 7.62 | 7.52 | qfq | 158,865,621 | 1,211,771,988 | 3.39% |
| 2024-11-07 | 7.10 | 7.42 | 7.04 | 7.37 | 7.28 | qfq | 99,315,596 | 723,158,795 | 2.50% |
| 2024-11-06 | 7.30 | 7.47 | 7.12 | 7.19 | 7.10 | qfq | 109,901,485 | 798,806,238 | -1.91% |
| 2024-11-05 | 7.20 | 7.43 | 7.12 | 7.33 | 7.24 | qfq | 128,562,148 | 940,907,282 | 1.81% |
| 2024-11-04 | 6.80 | 7.33 | 6.80 | 7.20 | 7.11 | qfq | 121,278,933 | 873,257,968 | 6.35% |
| 2024-11-01 | 7.15 | 7.25 | 6.75 | 6.77 | 6.68 | qfq | 144,615,084 | 1,000,664,243 | -7.64% |
| 2024-10-31 | 7.03 | 7.65 | 7.03 | 7.33 | 7.24 | qfq | 203,892,436 | 1,503,095,950 | 4.12% |
| 2024-10-30 | 7.18 | 7.58 | 6.92 | 7.04 | 6.95 | qfq | 241,172,111 | 1,753,722,637 | -0.85% |
| 2024-10-29 | 6.55 | 7.10 | 6.45 | 7.10 | 7.01 | qfq | 160,382,831 | 1,083,636,813 | 10.08% |
| 2024-10-28 | 6.32 | 6.45 | 6.31 | 6.45 | 6.37 | qfq | 53,690,490 | 343,471,985 | 2.22% |
| 2024-10-25 | 6.23 | 6.34 | 6.20 | 6.31 | 6.23 | qfq | 53,494,166 | 336,082,582 | 1.77% |
| 2024-10-24 | 6.22 | 6.26 | 6.17 | 6.20 | 6.12 | qfq | 44,132,837 | 273,997,194 | -0.48% |
| 2024-10-23 | 6.31 | 6.35 | 6.18 | 6.23 | 6.15 | qfq | 60,526,003 | 379,330,492 | -1.42% |
| 2024-10-22 | 6.23 | 6.39 | 6.11 | 6.32 | 6.24 | qfq | 81,739,701 | 511,956,927 | 2.10% |
| 2024-10-21 | 6.12 | 6.19 | 6.03 | 6.19 | 6.11 | qfq | 72,770,300 | 445,400,011 | 1.81% |
| 2024-10-18 | 5.88 | 6.14 | 5.86 | 6.08 | 6.00 | qfq | 67,588,599 | 408,369,128 | 2.88% |
| 2024-10-17 | 5.88 | 6.00 | 5.88 | 5.91 | 5.84 | qfq | 49,507,592 | 294,685,993 | 1.03% |
| 2024-10-16 | 5.84 | 5.93 | 5.81 | 5.85 | 5.78 | qfq | 48,722,495 | 285,765,365 | -1.35% |
| 2024-10-15 | 6.08 | 6.19 | 5.92 | 5.93 | 5.85 | qfq | 92,119,987 | 557,233,688 | 1.89% |
| 2024-10-14 | 5.63 | 5.82 | 5.61 | 5.82 | 5.75 | qfq | 43,369,013 | 248,848,501 | 3.19% |
| 2024-10-11 | 5.85 | 5.86 | 5.59 | 5.64 | 5.57 | qfq | 44,207,822 | 251,941,355 | -3.92% |
| 2024-10-10 | 5.88 | 6.05 | 5.71 | 5.87 | 5.80 | qfq | 58,009,362 | 342,441,750 | -0.68% |
| 2024-10-09 | 6.38 | 6.38 | 5.91 | 5.91 | 5.84 | qfq | 97,091,451 | 592,795,885 | -10.05% |
| 2024-10-08 | 6.96 | 6.96 | 6.15 | 6.57 | 6.49 | qfq | 151,589,665 | 993,205,463 | 3.79% |
| 2024-09-30 | 5.95 | 6.37 | 5.86 | 6.33 | 6.25 | qfq | 133,641,538 | 820,513,553 | 8.39% |
| 2024-09-27 | 5.70 | 5.92 | 5.63 | 5.84 | 5.77 | qfq | 68,113,743 | 392,676,250 | 4.29% |
| 2024-09-26 | 5.39 | 5.60 | 5.38 | 5.60 | 5.53 | qfq | 50,667,263 | 279,325,398 | 3.51% |
| 2024-09-25 | 5.41 | 5.55 | 5.39 | 5.41 | 5.34 | qfq | 48,590,360 | 265,865,751 | 0.74% |
| 2024-09-24 | 5.22 | 5.39 | 5.16 | 5.37 | 5.30 | qfq | 37,505,438 | 198,463,565 | 3.27% |
| 2024-09-23 | 5.12 | 5.23 | 5.12 | 5.20 | 5.13 | qfq | 17,799,880 | 92,411,039 | 0.78% |
| 2024-09-20 | 5.23 | 5.24 | 5.13 | 5.16 | 5.09 | qfq | 17,019,047 | 87,981,821 | -0.96% |
| 2024-09-19 | 5.11 | 5.23 | 5.08 | 5.21 | 5.14 | qfq | 22,712,700 | 117,601,776 | 2.36% |
| 2024-09-18 | 5.11 | 5.13 | 5.02 | 5.09 | 5.03 | qfq | 16,303,180 | 82,624,690 | -0.59% |
| 2024-09-13 | 5.23 | 5.25 | 5.12 | 5.12 | 5.06 | qfq | 19,959,500 | 103,169,940 | -2.48% |
| 2024-09-12 | 5.23 | 5.33 | 5.23 | 5.25 | 5.18 | qfq | 20,570,320 | 108,757,064 | 0.57% |
| 2024-09-11 | 5.21 | 5.25 | 5.18 | 5.22 | 5.15 | qfq | 12,351,740 | 64,354,759 | -0.57% |
| 2024-09-10 | 5.22 | 5.27 | 5.12 | 5.25 | 5.18 | qfq | 19,538,320 | 101,338,831 | 0.57% |
| 2024-09-09 | 5.18 | 5.29 | 5.14 | 5.22 | 5.15 | qfq | 18,451,158 | 96,215,954 | 0.00% |
| 2024-09-06 | 5.33 | 5.35 | 5.19 | 5.22 | 5.15 | qfq | 20,676,447 | 109,002,088 | -2.25% |
| 2024-09-05 | 5.30 | 5.39 | 5.29 | 5.34 | 5.27 | qfq | 19,240,400 | 102,646,682 | 0.75% |
| 2024-09-04 | 5.33 | 5.40 | 5.28 | 5.30 | 5.23 | qfq | 27,241,847 | 145,245,606 | -1.67% |
| 2024-09-03 | 5.33 | 5.52 | 5.30 | 5.39 | 5.32 | qfq | 32,868,300 | 178,085,921 | 1.13% |
| 2024-09-02 | 5.41 | 5.47 | 5.32 | 5.33 | 5.26 | qfq | 27,759,160 | 149,632,027 | -2.20% |
| 2024-08-30 | 5.35 | 5.54 | 5.32 | 5.45 | 5.38 | qfq | 39,028,840 | 213,219,170 | 1.87% |
| 2024-08-29 | 5.18 | 5.38 | 5.15 | 5.35 | 5.28 | qfq | 34,120,891 | 181,030,893 | 2.49% |
| 2024-08-28 | 5.15 | 5.28 | 5.14 | 5.22 | 5.15 | qfq | 22,963,075 | 119,686,601 | 0.58% |
| 2024-08-27 | 5.30 | 5.31 | 5.15 | 5.19 | 5.12 | qfq | 28,269,110 | 147,449,801 | -2.08% |
| 2024-08-26 | 5.30 | 5.35 | 5.27 | 5.30 | 5.23 | qfq | 24,132,016 | 128,155,340 | 0.38% |
| 2024-08-23 | 5.34 | 5.38 | 5.25 | 5.28 | 5.21 | qfq | 36,271,620 | 192,549,084 | -0.94% |
| 2024-08-22 | 5.57 | 5.60 | 5.33 | 5.33 | 5.26 | qfq | 70,225,593 | 381,206,115 | -5.16% |
| 2024-08-21 | 5.71 | 5.76 | 5.56 | 5.62 | 5.55 | qfq | 71,222,827 | 401,977,898 | -3.44% |
| 2024-08-20 | 5.58 | 5.96 | 5.55 | 5.82 | 5.75 | qfq | 105,023,478 | 603,362,248 | 5.24% |
| 2024-08-19 | 5.56 | 5.64 | 5.52 | 5.53 | 5.46 | qfq | 34,326,289 | 190,897,126 | -1.07% |
| 2024-08-16 | 5.72 | 5.78 | 5.58 | 5.59 | 5.52 | qfq | 48,921,628 | 277,529,671 | -2.27% |
| 2024-08-15 | 5.62 | 5.78 | 5.56 | 5.72 | 5.65 | qfq | 46,237,316 | 263,295,770 | 1.24% |
| 2024-08-14 | 5.65 | 5.72 | 5.57 | 5.65 | 5.58 | qfq | 39,246,427 | 222,011,114 | 0.00% |
| 2024-08-13 | 5.54 | 5.65 | 5.54 | 5.65 | 5.58 | qfq | 35,698,386 | 199,924,803 | 1.99% |
| 2024-08-12 | 5.55 | 5.62 | 5.46 | 5.54 | 5.47 | qfq | 35,900,420 | 198,677,064 | -1.25% |
| 2024-08-09 | 5.72 | 5.75 | 5.61 | 5.61 | 5.54 | qfq | 39,214,760 | 222,392,400 | -1.23% |
| 2024-08-08 | 5.80 | 5.82 | 5.61 | 5.68 | 5.61 | qfq | 70,747,900 | 402,674,392 | -3.40% |
| 2024-08-07 | 5.93 | 6.05 | 5.87 | 5.88 | 5.81 | qfq | 66,820,256 | 396,659,981 | -1.84% |
| 2024-08-06 | 5.89 | 6.05 | 5.76 | 5.99 | 5.91 | qfq | 92,376,522 | 547,357,635 | 3.28% |
| 2024-08-05 | 6.11 | 6.18 | 5.80 | 5.80 | 5.73 | qfq | 119,413,328 | 714,138,540 | -7.50% |
| 2024-08-02 | 6.53 | 6.65 | 6.20 | 6.27 | 6.19 | qfq | 165,871,347 | 1,065,838,093 | -8.20% |
| 2024-08-01 | 6.96 | 7.26 | 6.70 | 6.83 | 6.74 | qfq | 251,843,167 | 1,744,508,015 | 3.02% |
| 2024-07-31 | 5.95 | 6.63 | 5.90 | 6.63 | 6.55 | qfq | 168,365,377 | 1,069,815,519 | 9.95% |
| 2024-07-30 | 6.31 | 6.33 | 5.94 | 6.03 | 5.95 | qfq | 137,730,291 | 835,563,935 | -4.74% |
| 2024-07-29 | 6.02 | 6.45 | 6.01 | 6.33 | 6.25 | qfq | 173,936,289 | 1,086,043,525 | 4.63% |
| 2024-07-26 | 5.96 | 6.26 | 5.80 | 6.05 | 5.97 | qfq | 169,368,532 | 1,018,781,872 | 4.13% |
| 2024-07-25 | 5.73 | 6.02 | 5.65 | 5.81 | 5.74 | qfq | 138,594,008 | 808,116,567 | -5.37% |
| 2024-07-24 | 5.90 | 6.40 | 5.52 | 6.14 | 6.06 | qfq | 226,566,656 | 1,327,370,884 | 1.49% |
| 2024-07-23 | 5.81 | 6.05 | 5.80 | 6.05 | 5.97 | qfq | 64,113,276 | 383,167,193 | 10.00% |
| 2024-07-22 | 5.02 | 5.50 | 4.96 | 5.50 | 5.43 | qfq | 99,162,678 | 535,674,483 | 10.00% |
| 2024-07-19 | 4.93 | 5.03 | 4.91 | 5.00 | 4.94 | qfq | 17,372,200 | 86,770,262 | 0.81% |
| 2024-07-18 | 4.95 | 5.00 | 4.84 | 4.96 | 4.90 | qfq | 19,697,825 | 96,801,153 | -0.40% |
| 2024-07-17 | 5.06 | 5.07 | 4.97 | 4.98 | 4.92 | qfq | 17,293,520 | 86,467,290 | -1.78% |
| 2024-07-16 | 5.05 | 5.08 | 5.00 | 5.07 | 5.01 | qfq | 14,860,281 | 74,877,162 | 0.00% |
| 2024-07-15 | 5.13 | 5.15 | 5.05 | 5.07 | 5.01 | qfq | 15,667,800 | 79,784,247 | -1.93% |
| 2024-07-12 | 5.20 | 5.22 | 5.11 | 5.17 | 5.10 | qfq | 16,716,149 | 86,180,279 | -0.77% |
| 2024-07-11 | 5.15 | 5.22 | 5.12 | 5.21 | 5.14 | qfq | 27,449,453 | 142,097,295 | 3.37% |
| 2024-07-10 | 5.10 | 5.14 | 5.02 | 5.04 | 4.98 | qfq | 16,224,300 | 82,432,523 | -0.98% |
| 2024-07-09 | 4.99 | 5.10 | 4.92 | 5.09 | 5.03 | qfq | 21,923,187 | 110,129,511 | 2.00% |
| 2024-07-08 | 5.12 | 5.12 | 4.96 | 4.99 | 4.93 | qfq | 19,806,100 | 99,458,689 | -3.11% |
| 2024-07-05 | 5.10 | 5.17 | 5.01 | 5.15 | 5.08 | qfq | 16,584,380 | 84,682,631 | 0.98% |
| 2024-07-04 | 5.21 | 5.29 | 5.08 | 5.10 | 5.04 | qfq | 18,251,280 | 94,197,309 | -1.92% |
| 2024-07-03 | 5.27 | 5.30 | 5.20 | 5.20 | 5.13 | qfq | 15,217,100 | 79,662,039 | -1.70% |
| 2024-07-02 | 5.29 | 5.34 | 5.27 | 5.29 | 5.22 | qfq | 17,298,800 | 91,678,332 | 0.00% |
| 2024-07-01 | 5.23 | 5.30 | 5.16 | 5.29 | 5.22 | qfq | 19,980,800 | 104,665,531 | 0.76% |
| 2024-06-28 | 5.19 | 5.33 | 5.16 | 5.25 | 5.18 | qfq | 28,099,945 | 148,000,274 | 0.96% |
| 2024-06-27 | 5.29 | 5.41 | 5.18 | 5.20 | 5.13 | qfq | 34,106,100 | 181,286,266 | -1.70% |
| 2024-06-26 | 5.12 | 5.30 | 5.08 | 5.29 | 5.22 | qfq | 27,639,260 | 144,068,323 | 2.52% |
| 2024-06-25 | 5.08 | 5.24 | 5.08 | 5.16 | 5.09 | qfq | 26,495,485 | 136,806,313 | 1.38% |
| 2024-06-24 | 5.22 | 5.23 | 5.08 | 5.09 | 5.03 | qfq | 26,197,513 | 134,850,825 | -3.42% |
| 2024-06-21 | 5.33 | 5.37 | 5.26 | 5.27 | 5.20 | qfq | 17,123,800 | 90,727,740 | -1.13% |
| 2024-06-20 | 5.51 | 5.52 | 5.32 | 5.33 | 5.26 | qfq | 27,929,240 | 150,646,401 | -3.79% |
| 2024-06-19 | 5.65 | 5.68 | 5.53 | 5.54 | 5.47 | qfq | 26,054,556 | 145,427,024 | -1.77% |
| 2024-06-18 | 5.46 | 5.69 | 5.43 | 5.64 | 5.57 | qfq | 44,142,000 | 247,545,221 | 3.30% |
| 2024-06-17 | 5.44 | 5.52 | 5.42 | 5.46 | 5.39 | qfq | 17,704,000 | 96,726,414 | -0.18% |
| 2024-06-14 | 5.46 | 5.49 | 5.41 | 5.47 | 5.40 | qfq | 20,259,960 | 110,306,768 | 0.00% |
| 2024-06-13 | 5.58 | 5.60 | 5.46 | 5.47 | 5.40 | qfq | 26,990,014 | 148,877,483 | -2.32% |
| 2024-06-12 | 5.45 | 5.60 | 5.42 | 5.60 | 5.53 | qfq | 33,014,034 | 183,424,559 | 2.75% |
| 2024-06-11 | 5.46 | 5.47 | 5.33 | 5.45 | 5.38 | qfq | 19,707,900 | 106,575,797 | -0.18% |
| 2024-06-07 | 5.46 | 5.52 | 5.37 | 5.46 | 5.39 | qfq | 27,424,709 | 149,595,510 | 0.92% |
| 2024-06-06 | 5.60 | 5.67 | 5.38 | 5.41 | 5.34 | qfq | 46,310,260 | 252,932,580 | -3.74% |
| 2024-06-05 | 5.62 | 5.73 | 5.56 | 5.62 | 5.55 | qfq | 29,300,207 | 165,008,157 | -1.06% |
| 2024-06-04 | 5.80 | 5.88 | 5.58 | 5.68 | 5.61 | qfq | 40,287,100 | 229,297,245 | -1.73% |
| 2024-06-03 | 5.95 | 5.99 | 5.74 | 5.78 | 5.71 | qfq | 41,315,715 | 240,917,641 | -2.86% |
| 2024-05-31 | 5.95 | 5.99 | 5.86 | 5.95 | 5.87 | qfq | 52,994,649 | 314,236,272 | -1.98% |
| 2024-05-30 | 5.70 | 6.24 | 5.69 | 6.07 | 5.99 | qfq | 93,691,436 | 561,103,640 | 6.12% |
| 2024-05-29 | 5.75 | 5.80 | 5.66 | 5.72 | 5.65 | qfq | 24,486,499 | 140,155,308 | -0.35% |
| 2024-05-28 | 5.88 | 5.88 | 5.73 | 5.74 | 5.67 | qfq | 27,503,884 | 159,296,311 | -3.20% |
| 2024-05-27 | 5.79 | 5.94 | 5.70 | 5.93 | 5.85 | qfq | 36,640,378 | 212,044,353 | 2.07% |
| 2024-05-24 | 6.02 | 6.06 | 5.80 | 5.81 | 5.74 | qfq | 52,884,721 | 311,297,910 | -4.13% |
| 2024-05-23 | 6.18 | 6.27 | 6.05 | 6.06 | 5.98 | qfq | 43,006,388 | 264,684,744 | -1.94% |
| 2024-05-22 | 6.29 | 6.33 | 6.15 | 6.18 | 6.10 | qfq | 43,220,342 | 267,783,734 | -1.59% |
| 2024-05-21 | 6.09 | 6.28 | 6.00 | 6.28 | 6.20 | qfq | 72,657,744 | 447,831,151 | 3.12% |
| 2024-05-20 | 6.08 | 6.13 | 6.03 | 6.09 | 6.01 | qfq | 33,739,884 | 205,209,537 | 0.16% |
| 2024-05-17 | 6.09 | 6.11 | 5.98 | 6.08 | 6.00 | qfq | 37,636,695 | 227,399,869 | 0.00% |
| 2024-05-16 | 6.09 | 6.15 | 6.07 | 6.08 | 6.00 | qfq | 39,036,045 | 238,275,103 | 0.00% |
| 2024-05-15 | 6.23 | 6.24 | 6.07 | 6.08 | 6.00 | qfq | 46,846,440 | 286,855,919 | -2.09% |
| 2024-05-14 | 6.19 | 6.37 | 6.09 | 6.21 | 6.13 | qfq | 60,525,252 | 375,035,890 | -1.11% |
| 2024-05-13 | 6.70 | 6.70 | 6.18 | 6.28 | 6.20 | qfq | 118,307,438 | 751,095,445 | -8.45% |
| 2024-05-10 | 7.05 | 7.06 | 6.74 | 6.86 | 6.77 | qfq | 95,077,105 | 653,457,046 | -3.24% |
| 2024-05-09 | 6.98 | 7.11 | 6.90 | 7.09 | 7.00 | qfq | 107,693,893 | 755,369,976 | -1.25% |
| 2024-05-08 | 6.90 | 7.50 | 6.73 | 7.18 | 7.09 | qfq | 208,655,060 | 1,481,551,457 | 5.12% |
| 2024-05-07 | 6.54 | 6.85 | 6.46 | 6.83 | 6.74 | qfq | 151,768,276 | 1,019,259,543 | 4.27% |
| 2024-05-06 | 6.44 | 6.58 | 6.42 | 6.55 | 6.47 | qfq | 69,534,604 | 453,038,387 | 2.99% |
| 2024-04-30 | 6.61 | 6.61 | 6.29 | 6.36 | 6.28 | qfq | 75,322,790 | 481,654,467 | -3.49% |
| 2024-04-29 | 6.48 | 6.66 | 6.48 | 6.59 | 6.51 | qfq | 89,974,939 | 591,911,134 | 2.81% |
| 2024-04-26 | 6.18 | 6.46 | 6.15 | 6.41 | 6.33 | qfq | 83,732,812 | 532,194,332 | 0.94% |
| 2024-04-25 | 6.38 | 6.48 | 6.30 | 6.35 | 6.27 | qfq | 66,296,046 | 422,554,818 | -0.94% |
| 2024-04-24 | 6.35 | 6.44 | 6.24 | 6.41 | 6.33 | qfq | 89,273,531 | 568,544,176 | 0.31% |
| 2024-04-23 | 6.30 | 6.49 | 6.14 | 6.39 | 6.31 | qfq | 107,322,298 | 679,801,479 | 4.07% |
| 2024-04-22 | 6.16 | 6.20 | 6.01 | 6.14 | 6.06 | qfq | 32,808,266 | 200,912,831 | -1.13% |
| 2024-04-19 | 6.21 | 6.30 | 6.14 | 6.21 | 6.13 | qfq | 37,105,566 | 230,531,222 | -0.80% |
| 2024-04-18 | 6.23 | 6.39 | 6.14 | 6.26 | 6.18 | qfq | 62,252,246 | 389,250,591 | -0.63% |
| 2024-04-17 | 5.94 | 6.32 | 5.94 | 6.30 | 6.22 | qfq | 68,295,580 | 424,477,812 | 7.51% |
| 2024-04-16 | 6.33 | 6.41 | 5.86 | 5.86 | 5.79 | qfq | 66,319,926 | 401,807,170 | -6.69% |
| 2024-04-15 | 6.52 | 6.60 | 6.17 | 6.28 | 6.20 | qfq | 69,850,022 | 443,171,303 | -4.70% |
| 2024-04-12 | 6.69 | 6.74 | 6.55 | 6.59 | 6.51 | qfq | 48,671,543 | 324,130,191 | -0.90% |
| 2024-04-11 | 6.46 | 6.77 | 6.42 | 6.65 | 6.57 | qfq | 70,404,796 | 469,032,890 | 1.68% |
| 2024-04-10 | 6.70 | 6.77 | 6.46 | 6.54 | 6.46 | qfq | 59,186,712 | 390,327,136 | -2.53% |
| 2024-04-09 | 6.61 | 6.72 | 6.54 | 6.71 | 6.62 | qfq | 54,099,791 | 359,528,809 | 1.67% |
| 2024-04-08 | 6.77 | 6.83 | 6.58 | 6.60 | 6.52 | qfq | 55,425,534 | 370,604,036 | -3.08% |
| 2024-04-03 | 6.97 | 7.01 | 6.75 | 6.81 | 6.72 | qfq | 62,355,996 | 426,430,004 | -3.13% |
| 2024-04-02 | 7.25 | 7.29 | 6.97 | 7.03 | 6.94 | qfq | 83,231,704 | 588,157,650 | -3.70% |
| 2024-04-01 | 7.25 | 7.33 | 7.21 | 7.30 | 7.21 | qfq | 70,266,810 | 510,435,544 | 0.41% |
| 2024-03-29 | 7.46 | 7.49 | 7.18 | 7.27 | 7.18 | qfq | 83,126,167 | 604,845,487 | -2.68% |
| 2024-03-28 | 7.24 | 7.58 | 7.17 | 7.47 | 7.38 | qfq | 97,283,148 | 724,095,863 | 3.18% |
| 2024-03-27 | 7.59 | 7.66 | 7.20 | 7.24 | 7.15 | qfq | 78,882,726 | 582,978,149 | -4.49% |
| 2024-03-26 | 7.80 | 7.85 | 7.45 | 7.58 | 7.48 | qfq | 94,134,941 | 716,232,059 | -3.19% |
| 2024-03-25 | 8.20 | 8.28 | 7.80 | 7.83 | 7.73 | qfq | 117,987,957 | 949,725,052 | -5.55% |
| 2024-03-22 | 8.40 | 8.66 | 8.15 | 8.29 | 8.18 | qfq | 188,193,295 | 1,571,370,496 | -5.15% |
| 2024-03-21 | 8.59 | 9.28 | 8.56 | 8.74 | 8.63 | qfq | 248,738,927 | 2,226,132,078 | 1.51% |
| 2024-03-20 | 8.65 | 8.79 | 8.45 | 8.61 | 8.50 | qfq | 174,143,393 | 1,494,772,120 | -0.46% |
| 2024-03-19 | 8.80 | 8.95 | 8.55 | 8.65 | 8.54 | qfq | 291,311,002 | 2,539,544,146 | 2.98% |
| 2024-03-18 | 7.80 | 8.40 | 7.80 | 8.40 | 8.29 | qfq | 234,844,411 | 1,920,265,696 | 9.95% |
| 2024-03-15 | 7.49 | 7.74 | 7.49 | 7.64 | 7.54 | qfq | 135,222,713 | 1,029,117,121 | 0.66% |
| 2024-03-14 | 8.17 | 8.17 | 7.53 | 7.59 | 7.49 | qfq | 242,788,281 | 1,874,884,269 | -9.32% |
| 2024-03-13 | 8.25 | 8.59 | 8.10 | 8.37 | 8.26 | qfq | 228,077,298 | 1,900,335,692 | 0.36% |
| 2024-03-12 | 8.25 | 8.80 | 8.21 | 8.34 | 8.23 | qfq | 265,032,570 | 2,251,401,393 | 0.72% |
| 2024-03-11 | 8.47 | 8.62 | 8.18 | 8.28 | 8.18 | qfq | 232,248,854 | 1,936,898,707 | -3.50% |
| 2024-03-08 | 9.04 | 9.04 | 8.14 | 8.58 | 8.47 | qfq | 357,655,289 | 3,001,240,514 | -5.09% |
| 2024-03-07 | 8.40 | 9.04 | 8.40 | 9.04 | 8.93 | qfq | 313,274,232 | 2,794,211,550 | 9.98% |
| 2024-03-06 | 7.92 | 8.73 | 7.83 | 8.22 | 8.12 | qfq | 399,946,058 | 3,364,224,166 | 3.53% |
| 2024-03-05 | 6.71 | 7.94 | 6.71 | 7.94 | 7.84 | qfq | 406,298,141 | 3,051,846,992 | 9.97% |
| 2024-03-04 | 8.80 | 8.80 | 7.20 | 7.22 | 7.13 | qfq | 425,886,850 | 3,266,383,546 | -9.75% |
| 2024-03-01 | 8.00 | 8.00 | 8.00 | 8.00 | 7.90 | qfq | 11,936,859 | 95,494,872 | 10.04% |
| 2024-02-29 | 7.15 | 7.27 | 6.90 | 7.27 | 7.18 | qfq | 247,129,089 | 1,767,740,294 | 9.98% |
| 2024-02-28 | 6.61 | 6.61 | 6.61 | 6.61 | 6.53 | qfq | 15,183,671 | 100,364,065 | 9.98% |
| 2024-02-27 | 6.01 | 6.01 | 6.01 | 6.01 | 5.93 | qfq | 7,335,420 | 44,085,874 | 10.07% |
| 2024-02-26 | 5.46 | 5.46 | 5.46 | 5.46 | 5.39 | qfq | 8,014,490 | 43,759,115 | 10.08% |
| 2024-02-23 | 4.80 | 4.96 | 4.65 | 4.96 | 4.90 | qfq | 60,588,670 | 296,400,292 | 9.98% |
| 2024-02-22 | 4.29 | 4.73 | 4.25 | 4.51 | 4.45 | qfq | 49,975,702 | 221,871,419 | 4.88% |
| 2024-02-21 | 4.28 | 4.42 | 4.24 | 4.30 | 4.25 | qfq | 29,260,415 | 127,245,191 | -0.23% |
| 2024-02-20 | 4.30 | 4.34 | 4.20 | 4.31 | 4.26 | qfq | 17,828,852 | 76,283,837 | 0.23% |
| 2024-02-19 | 4.33 | 4.39 | 4.22 | 4.30 | 4.25 | qfq | 30,790,720 | 132,493,586 | 1.90% |
| 2024-02-08 | 3.99 | 4.27 | 3.98 | 4.22 | 4.17 | qfq | 41,998,755 | 173,321,232 | 6.57% |
| 2024-02-07 | 4.02 | 4.14 | 3.86 | 3.96 | 3.91 | qfq | 38,541,345 | 154,578,566 | -1.98% |
| 2024-02-06 | 3.62 | 4.09 | 3.59 | 4.04 | 3.99 | qfq | 46,894,103 | 181,847,243 | 8.60% |
| 2024-02-05 | 3.96 | 3.98 | 3.62 | 3.72 | 3.67 | qfq | 46,093,052 | 173,007,124 | -6.77% |
| 2024-02-02 | 4.11 | 4.23 | 3.84 | 3.99 | 3.94 | qfq | 31,714,524 | 128,615,528 | -2.68% |
| 2024-02-01 | 4.14 | 4.25 | 4.06 | 4.10 | 4.05 | qfq | 30,038,113 | 124,431,386 | -1.44% |
| 2024-01-31 | 4.47 | 4.50 | 4.14 | 4.16 | 4.11 | qfq | 41,369,364 | 177,370,105 | -7.14% |
| 2024-01-30 | 4.53 | 4.65 | 4.40 | 4.48 | 4.42 | qfq | 29,507,131 | 133,770,678 | -2.61% |
| 2024-01-29 | 4.95 | 4.96 | 4.59 | 4.60 | 4.54 | qfq | 49,753,353 | 235,937,113 | -7.07% |
| 2024-01-26 | 5.01 | 5.10 | 4.94 | 4.95 | 4.89 | qfq | 37,082,302 | 185,333,814 | -2.17% |
| 2024-01-25 | 4.87 | 5.08 | 4.72 | 5.06 | 5.00 | qfq | 55,957,838 | 275,896,118 | 3.27% |
| 2024-01-24 | 4.97 | 5.05 | 4.66 | 4.90 | 4.84 | qfq | 60,647,159 | 293,423,238 | -1.01% |
| 2024-01-23 | 4.86 | 5.06 | 4.85 | 4.95 | 4.89 | qfq | 43,730,640 | 216,168,273 | 0.20% |
| 2024-01-22 | 5.14 | 5.22 | 4.90 | 4.94 | 4.88 | qfq | 46,893,289 | 237,648,508 | -5.18% |
| 2024-01-19 | 5.01 | 5.28 | 4.94 | 5.21 | 5.14 | qfq | 57,050,211 | 292,837,765 | 3.78% |
| 2024-01-18 | 5.11 | 5.11 | 4.84 | 5.02 | 4.96 | qfq | 55,504,838 | 275,286,124 | -2.33% |
| 2024-01-17 | 5.23 | 5.27 | 5.13 | 5.14 | 5.07 | qfq | 29,987,520 | 155,505,859 | -2.47% |
| 2024-01-16 | 5.23 | 5.33 | 5.16 | 5.27 | 5.20 | qfq | 44,932,818 | 235,384,238 | 0.38% |
| 2024-01-15 | 5.16 | 5.30 | 5.14 | 5.25 | 5.18 | qfq | 55,749,301 | 291,560,802 | 1.55% |
| 2024-01-12 | 5.30 | 5.36 | 5.15 | 5.17 | 5.10 | qfq | 78,968,651 | 413,124,214 | -2.82% |
| 2024-01-11 | 5.00 | 5.44 | 5.00 | 5.32 | 5.25 | qfq | 130,413,299 | 685,073,655 | 3.50% |
| 2024-01-10 | 5.79 | 5.79 | 5.14 | 5.14 | 5.07 | qfq | 175,401,404 | 955,617,566 | -2.28% |
| 2024-01-09 | 4.79 | 5.26 | 4.77 | 5.26 | 5.19 | qfq | 47,634,708 | 241,362,679 | 10.04% |
| 2024-01-08 | 4.85 | 4.88 | 4.77 | 4.78 | 4.72 | qfq | 12,109,400 | 58,338,932 | -2.05% |
| 2024-01-05 | 4.99 | 5.04 | 4.86 | 4.88 | 4.82 | qfq | 14,398,361 | 71,279,794 | -1.81% |
| 2024-01-04 | 4.97 | 4.98 | 4.93 | 4.97 | 4.91 | qfq | 11,428,548 | 56,634,448 | 0.00% |
| 2024-01-03 | 5.01 | 5.02 | 4.93 | 4.97 | 4.91 | qfq | 19,102,061 | 94,886,257 | -1.00% |
| 2024-01-02 | 4.99 | 5.05 | 4.96 | 5.02 | 4.96 | qfq | 22,631,982 | 113,710,781 | 1.21% |
| 2023-12-29 | 4.83 | 4.98 | 4.80 | 4.96 | 4.90 | qfq | 23,189,626 | 114,454,150 | 2.69% |
| 2023-12-28 | 4.73 | 4.85 | 4.68 | 4.83 | 4.77 | qfq | 15,820,267 | 75,969,000 | 2.55% |
| 2023-12-27 | 4.66 | 4.74 | 4.60 | 4.71 | 4.65 | qfq | 11,865,884 | 55,467,727 | 1.07% |
| 2023-12-26 | 4.75 | 4.76 | 4.63 | 4.66 | 4.60 | qfq | 16,807,231 | 78,636,537 | -2.31% |
| 2023-12-25 | 4.78 | 4.81 | 4.71 | 4.77 | 4.71 | qfq | 13,913,443 | 66,027,389 | -0.21% |
| 2023-12-22 | 4.87 | 4.89 | 4.77 | 4.78 | 4.72 | qfq | 20,140,787 | 97,399,834 | -1.65% |
| 2023-12-21 | 4.71 | 4.86 | 4.68 | 4.86 | 4.80 | qfq | 26,962,820 | 129,253,368 | 1.89% |
| 2023-12-20 | 4.85 | 4.93 | 4.77 | 4.77 | 4.71 | qfq | 27,596,899 | 133,793,341 | -1.65% |
| 2023-12-19 | 4.89 | 4.91 | 4.79 | 4.85 | 4.79 | qfq | 32,456,317 | 157,254,763 | -1.42% |
| 2023-12-18 | 5.00 | 5.04 | 4.89 | 4.92 | 4.86 | qfq | 46,101,267 | 227,587,335 | -1.80% |
| 2023-12-15 | 5.15 | 5.17 | 5.00 | 5.01 | 4.95 | qfq | 92,538,803 | 468,103,419 | -4.57% |
| 2023-12-14 | 4.90 | 5.39 | 4.89 | 5.25 | 5.18 | qfq | 95,719,195 | 501,991,747 | 7.14% |
| 2023-12-13 | 4.90 | 4.99 | 4.83 | 4.90 | 4.84 | qfq | 14,463,085 | 70,972,749 | 0.00% |
| 2023-12-12 | 4.91 | 4.94 | 4.86 | 4.90 | 4.84 | qfq | 12,290,656 | 60,210,022 | -0.41% |
| 2023-12-11 | 4.84 | 4.93 | 4.78 | 4.92 | 4.86 | qfq | 15,144,447 | 73,884,652 | 1.65% |
| 2023-12-08 | 4.89 | 4.92 | 4.84 | 4.84 | 4.78 | qfq | 16,301,515 | 79,575,880 | -1.02% |
| 2023-12-07 | 4.93 | 4.93 | 4.86 | 4.89 | 4.83 | qfq | 11,832,616 | 57,844,076 | -0.61% |
| 2023-12-06 | 4.91 | 4.97 | 4.87 | 4.92 | 4.86 | qfq | 11,989,140 | 59,057,929 | 0.41% |
| 2023-12-05 | 4.99 | 5.00 | 4.90 | 4.90 | 4.84 | qfq | 9,522,143 | 47,085,636 | -2.00% |
| 2023-12-04 | 5.03 | 5.03 | 4.98 | 5.00 | 4.94 | qfq | 11,895,540 | 59,494,912 | 0.00% |
| 2023-12-01 | 4.97 | 5.03 | 4.94 | 5.00 | 4.94 | qfq | 12,088,800 | 60,183,722 | 0.40% |
| 2023-11-30 | 5.01 | 5.05 | 4.92 | 4.98 | 4.92 | qfq | 14,041,742 | 69,847,751 | -0.80% |
| 2023-11-29 | 5.07 | 5.09 | 4.99 | 5.02 | 4.96 | qfq | 10,228,221 | 51,621,436 | -0.79% |
| 2023-11-28 | 4.98 | 5.07 | 4.96 | 5.06 | 5.00 | qfq | 13,895,761 | 69,974,467 | 1.61% |
| 2023-11-27 | 4.96 | 4.99 | 4.93 | 4.98 | 4.92 | qfq | 10,246,029 | 50,841,494 | 0.20% |
| 2023-11-24 | 5.02 | 5.03 | 4.94 | 4.97 | 4.91 | qfq | 12,077,569 | 60,023,920 | -1.19% |
| 2023-11-23 | 4.98 | 5.04 | 4.95 | 5.03 | 4.97 | qfq | 12,633,560 | 63,121,442 | 1.00% |
| 2023-11-22 | 5.03 | 5.06 | 4.98 | 4.98 | 4.92 | qfq | 14,472,060 | 72,503,425 | -1.39% |
| 2023-11-21 | 5.08 | 5.12 | 5.03 | 5.05 | 4.99 | qfq | 18,765,480 | 94,921,099 | -0.79% |
| 2023-11-20 | 4.95 | 5.13 | 4.93 | 5.09 | 5.03 | qfq | 26,554,060 | 134,131,825 | 3.04% |
| 2023-11-17 | 4.84 | 4.94 | 4.83 | 4.94 | 4.88 | qfq | 14,255,900 | 69,882,239 | 1.65% |
| 2023-11-16 | 4.88 | 4.92 | 4.86 | 4.86 | 4.80 | qfq | 11,874,660 | 58,060,463 | -0.41% |
| 2023-11-15 | 4.89 | 4.93 | 4.85 | 4.88 | 4.82 | qfq | 13,440,300 | 65,670,931 | 0.21% |
| 2023-11-14 | 4.87 | 4.91 | 4.86 | 4.87 | 4.81 | qfq | 11,402,351 | 55,663,143 | -0.41% |
| 2023-11-13 | 4.89 | 4.92 | 4.85 | 4.89 | 4.83 | qfq | 14,187,832 | 69,420,039 | 0.41% |
| 2023-11-10 | 4.80 | 4.89 | 4.78 | 4.87 | 4.81 | qfq | 20,713,250 | 100,595,498 | 1.04% |
| 2023-11-09 | 4.87 | 4.87 | 4.79 | 4.82 | 4.76 | qfq | 17,871,500 | 86,256,470 | -0.82% |
| 2023-11-08 | 4.85 | 4.87 | 4.81 | 4.86 | 4.80 | qfq | 15,621,154 | 75,583,890 | 0.21% |
| 2023-11-07 | 4.84 | 4.87 | 4.82 | 4.85 | 4.79 | qfq | 18,071,393 | 87,668,577 | -0.21% |
| 2023-11-06 | 4.75 | 4.87 | 4.74 | 4.86 | 4.80 | qfq | 24,437,135 | 117,992,532 | 2.53% |
| 2023-11-03 | 4.67 | 4.76 | 4.60 | 4.74 | 4.68 | qfq | 21,850,050 | 102,826,685 | 2.82% |
| 2023-11-02 | 4.66 | 4.68 | 4.60 | 4.61 | 4.55 | qfq | 14,133,150 | 65,653,436 | -0.86% |
| 2023-11-01 | 4.62 | 4.69 | 4.59 | 4.65 | 4.59 | qfq | 16,034,260 | 74,597,395 | 0.87% |
| 2023-10-31 | 4.68 | 4.68 | 4.56 | 4.61 | 4.55 | qfq | 17,897,200 | 82,412,338 | -0.65% |
| 2023-10-30 | 4.56 | 4.66 | 4.54 | 4.64 | 4.58 | qfq | 20,030,558 | 92,296,629 | 1.09% |
| 2023-10-27 | 4.56 | 4.61 | 4.50 | 4.59 | 4.53 | qfq | 22,160,928 | 100,942,286 | -0.22% |
| 2023-10-26 | 4.49 | 4.60 | 4.39 | 4.60 | 4.54 | qfq | 25,637,153 | 115,612,011 | 1.77% |
| 2023-10-25 | 4.57 | 4.66 | 4.51 | 4.52 | 4.46 | qfq | 23,635,703 | 108,089,734 | 0.00% |
| 2023-10-24 | 4.54 | 4.58 | 4.49 | 4.52 | 4.46 | qfq | 22,852,116 | 103,746,178 | 0.67% |
| 2023-10-23 | 4.62 | 4.63 | 4.45 | 4.49 | 4.43 | qfq | 16,928,643 | 76,603,178 | -2.39% |
| 2023-10-20 | 4.63 | 4.70 | 4.59 | 4.60 | 4.54 | qfq | 17,631,790 | 81,735,865 | -0.43% |
| 2023-10-19 | 4.70 | 4.72 | 4.62 | 4.62 | 4.56 | qfq | 15,457,532 | 72,139,581 | -1.70% |
| 2023-10-18 | 4.78 | 4.79 | 4.70 | 4.70 | 4.64 | qfq | 13,804,979 | 65,246,609 | -1.67% |
| 2023-10-17 | 4.80 | 4.83 | 4.74 | 4.78 | 4.72 | qfq | 15,945,998 | 76,222,485 | -0.42% |
| 2023-10-16 | 4.87 | 4.96 | 4.78 | 4.80 | 4.74 | qfq | 22,514,584 | 109,269,563 | -2.04% |
| 2023-10-13 | 4.93 | 4.98 | 4.88 | 4.90 | 4.84 | qfq | 13,774,118 | 67,800,790 | -1.21% |
| 2023-10-12 | 4.94 | 4.97 | 4.90 | 4.96 | 4.90 | qfq | 11,074,573 | 54,730,279 | 0.81% |
| 2023-10-11 | 4.99 | 5.01 | 4.90 | 4.92 | 4.86 | qfq | 15,285,272 | 75,475,445 | -1.20% |
| 2023-10-10 | 5.08 | 5.10 | 4.97 | 4.98 | 4.92 | qfq | 15,788,900 | 79,124,335 | -2.16% |
| 2023-10-09 | 5.10 | 5.15 | 5.06 | 5.09 | 5.03 | qfq | 13,825,100 | 70,539,515 | 0.00% |
| 2023-09-28 | 5.05 | 5.11 | 5.03 | 5.09 | 5.03 | qfq | 13,876,909 | 70,494,264 | 1.19% |
| 2023-09-27 | 5.07 | 5.10 | 5.02 | 5.03 | 4.97 | qfq | 11,304,639 | 57,214,035 | -0.98% |
| 2023-09-26 | 5.08 | 5.11 | 5.00 | 5.08 | 5.02 | qfq | 12,155,308 | 61,536,053 | 1.20% |
| 2023-09-25 | 5.07 | 5.12 | 5.01 | 5.02 | 4.96 | qfq | 10,823,300 | 54,655,041 | -0.79% |
| 2023-09-22 | 4.95 | 5.07 | 4.92 | 5.06 | 5.00 | qfq | 11,736,205 | 58,807,093 | 2.43% |
| 2023-09-21 | 5.00 | 5.01 | 4.93 | 4.94 | 4.88 | qfq | 12,636,855 | 62,720,422 | -0.80% |
| 2023-09-20 | 5.06 | 5.06 | 4.97 | 4.98 | 4.92 | qfq | 12,037,016 | 60,217,151 | -0.99% |
| 2023-09-19 | 5.13 | 5.14 | 5.02 | 5.03 | 4.97 | qfq | 13,636,640 | 68,927,905 | -2.14% |
| 2023-09-18 | 5.06 | 5.20 | 5.01 | 5.14 | 5.07 | qfq | 14,868,498 | 76,268,477 | 1.78% |
| 2023-09-15 | 5.10 | 5.12 | 5.04 | 5.05 | 4.99 | qfq | 10,729,460 | 54,369,569 | -0.79% |
| 2023-09-14 | 5.18 | 5.18 | 5.05 | 5.09 | 5.03 | qfq | 12,729,180 | 64,833,529 | -1.36% |
| 2023-09-13 | 5.25 | 5.26 | 5.13 | 5.16 | 5.09 | qfq | 13,805,283 | 71,522,316 | -1.90% |
| 2023-09-12 | 5.25 | 5.29 | 5.23 | 5.26 | 5.19 | qfq | 9,038,866 | 47,514,498 | 0.38% |
| 2023-09-11 | 5.15 | 5.28 | 5.10 | 5.24 | 5.17 | qfq | 15,389,456 | 80,195,517 | 1.55% |
| 2023-09-08 | 5.13 | 5.22 | 5.13 | 5.16 | 5.09 | qfq | 14,139,000 | 73,080,213 | 0.00% |
| 2023-09-07 | 5.29 | 5.31 | 5.15 | 5.16 | 5.09 | qfq | 15,143,100 | 78,979,811 | -2.64% |
| 2023-09-06 | 5.28 | 5.32 | 5.25 | 5.30 | 5.23 | qfq | 10,291,628 | 54,401,620 | 0.00% |
| 2023-09-05 | 5.34 | 5.35 | 5.26 | 5.30 | 5.23 | qfq | 10,741,320 | 56,848,408 | -0.56% |
| 2023-09-04 | 5.36 | 5.41 | 5.30 | 5.33 | 5.26 | qfq | 14,444,000 | 76,977,541 | 0.00% |
| 2023-09-01 | 5.34 | 5.38 | 5.28 | 5.33 | 5.26 | qfq | 10,495,110 | 55,754,147 | -0.56% |
| 2023-08-31 | 5.38 | 5.46 | 5.33 | 5.36 | 5.29 | qfq | 13,384,694 | 72,023,118 | -0.19% |
| 2023-08-30 | 5.32 | 5.43 | 5.31 | 5.37 | 5.30 | qfq | 19,255,273 | 103,517,336 | 1.13% |
| 2023-08-29 | 5.09 | 5.32 | 5.06 | 5.31 | 5.24 | qfq | 22,225,784 | 116,531,085 | 4.94% |
| 2023-08-28 | 5.28 | 5.32 | 5.04 | 5.06 | 5.00 | qfq | 20,708,531 | 107,266,779 | 0.80% |
| 2023-08-25 | 5.07 | 5.13 | 5.00 | 5.02 | 4.96 | qfq | 12,262,040 | 61,961,002 | -0.99% |
| 2023-08-24 | 5.12 | 5.17 | 5.05 | 5.07 | 5.01 | qfq | 11,164,484 | 56,909,307 | -0.98% |
| 2023-08-23 | 5.16 | 5.20 | 5.07 | 5.12 | 5.06 | qfq | 11,183,011 | 57,494,771 | -0.58% |
| 2023-08-22 | 5.17 | 5.19 | 5.07 | 5.15 | 5.08 | qfq | 10,026,400 | 51,375,794 | 0.59% |
| 2023-08-21 | 5.21 | 5.30 | 5.12 | 5.12 | 5.06 | qfq | 10,817,268 | 56,166,345 | -1.73% |
| 2023-08-18 | 5.29 | 5.37 | 5.20 | 5.21 | 5.14 | qfq | 9,712,643 | 51,255,190 | -1.88% |
| 2023-08-17 | 5.16 | 5.33 | 5.12 | 5.31 | 5.24 | qfq | 14,112,412 | 74,121,506 | 2.71% |
| 2023-08-16 | 5.26 | 5.26 | 5.17 | 5.17 | 5.10 | qfq | 10,192,420 | 53,047,229 | -1.71% |
| 2023-08-15 | 5.33 | 5.34 | 5.20 | 5.26 | 5.19 | qfq | 9,813,058 | 51,680,677 | -1.31% |
| 2023-08-14 | 5.21 | 5.35 | 5.17 | 5.33 | 5.26 | qfq | 15,928,120 | 83,875,194 | 1.91% |
| 2023-08-11 | 5.35 | 5.35 | 5.21 | 5.23 | 5.16 | qfq | 15,600,706 | 82,024,816 | -2.43% |
| 2023-08-10 | 5.30 | 5.39 | 5.30 | 5.36 | 5.29 | qfq | 11,125,984 | 59,478,646 | 0.94% |
| 2023-08-09 | 5.40 | 5.41 | 5.29 | 5.31 | 5.24 | qfq | 14,480,200 | 77,288,891 | -2.03% |
| 2023-08-08 | 5.55 | 5.58 | 5.40 | 5.42 | 5.35 | qfq | 23,037,256 | 125,659,170 | -2.69% |
| 2023-08-07 | 5.47 | 5.60 | 5.43 | 5.57 | 5.50 | qfq | 21,743,319 | 120,166,432 | 1.64% |
| 2023-08-04 | 5.43 | 5.51 | 5.41 | 5.48 | 5.41 | qfq | 15,255,540 | 83,484,868 | 1.29% |
| 2023-08-03 | 5.45 | 5.48 | 5.40 | 5.41 | 5.34 | qfq | 10,990,580 | 59,690,176 | -1.28% |
| 2023-08-02 | 5.40 | 5.52 | 5.38 | 5.48 | 5.41 | qfq | 15,878,378 | 86,749,774 | 1.29% |
| 2023-08-01 | 5.55 | 5.55 | 5.37 | 5.41 | 5.34 | qfq | 17,322,183 | 93,888,295 | -1.10% |
| 2023-07-31 | 5.42 | 5.53 | 5.39 | 5.47 | 5.40 | qfq | 15,612,120 | 85,630,168 | 1.30% |
| 2023-07-28 | 5.37 | 5.43 | 5.31 | 5.40 | 5.33 | qfq | 16,765,343 | 90,190,027 | 0.56% |
| 2023-07-27 | 5.45 | 5.52 | 5.34 | 5.37 | 5.30 | qfq | 16,818,440 | 91,166,407 | -0.56% |
| 2023-07-26 | 5.63 | 5.64 | 5.38 | 5.40 | 5.33 | qfq | 26,990,389 | 147,099,800 | -2.88% |
| 2023-07-25 | 5.51 | 5.58 | 5.48 | 5.56 | 5.49 | qfq | 13,659,217 | 75,482,013 | 1.28% |
| 2023-07-24 | 5.46 | 5.59 | 5.46 | 5.49 | 5.42 | qfq | 14,245,884 | 78,721,319 | 0.18% |
| 2023-07-21 | 5.56 | 5.57 | 5.46 | 5.48 | 5.41 | qfq | 14,724,660 | 81,036,935 | -1.79% |
| 2023-07-20 | 5.64 | 5.76 | 5.57 | 5.58 | 5.51 | qfq | 20,759,500 | 117,531,815 | -1.06% |
| 2023-07-19 | 5.65 | 5.70 | 5.58 | 5.64 | 5.57 | qfq | 13,247,180 | 74,582,514 | -0.18% |
| 2023-07-18 | 5.61 | 5.72 | 5.58 | 5.65 | 5.58 | qfq | 19,719,097 | 111,625,872 | 1.44% |