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
蓝黛科技002765.SZ
最近收盘价6.402026-07-17
最近交易日2026-07-17
成交量（股）13,186,400
成交额（元）86,022,958
日线记录725
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-15 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-07 | 2025-01-13 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 725 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 | 6.75 | 6.83 | 6.34 | 6.40 | 6.40 | qfq | 13,186,400 | 86,022,958 | -5.33% |
| 2026-07-16 | 6.51 | 6.86 | 6.46 | 6.76 | 6.76 | qfq | 13,680,716 | 92,392,857 | 1.65% |
| 2026-07-15 | 6.61 | 6.72 | 6.29 | 6.65 | 6.65 | qfq | 18,620,466 | 121,690,051 | -3.62% |
| 2026-07-14 | 6.91 | 6.98 | 6.75 | 6.90 | 6.90 | qfq | 10,097,800 | 69,199,074 | -0.86% |
| 2026-07-13 | 7.30 | 7.33 | 6.96 | 6.96 | 6.96 | qfq | 14,232,872 | 100,533,270 | -5.56% |
| 2026-07-10 | 7.27 | 7.52 | 7.18 | 7.37 | 7.37 | qfq | 14,038,410 | 103,463,553 | 1.52% |
| 2026-07-09 | 7.30 | 7.45 | 7.10 | 7.26 | 7.26 | qfq | 13,931,100 | 101,081,341 | -0.82% |
| 2026-07-08 | 7.83 | 7.95 | 7.31 | 7.32 | 7.32 | qfq | 18,779,202 | 140,254,935 | -5.91% |
| 2026-07-07 | 8.00 | 8.13 | 7.72 | 7.78 | 7.78 | qfq | 21,955,540 | 172,737,075 | -2.51% |
| 2026-07-06 | 7.97 | 8.19 | 7.86 | 7.98 | 7.98 | qfq | 39,043,751 | 313,674,045 | 0.88% |
| 2026-07-03 | 7.21 | 7.91 | 7.21 | 7.91 | 7.91 | qfq | 19,979,907 | 155,027,862 | 10.01% |
| 2026-07-02 | 7.24 | 7.44 | 7.18 | 7.19 | 7.19 | qfq | 13,045,800 | 95,303,087 | -0.55% |
| 2026-07-01 | 6.99 | 7.32 | 6.93 | 7.23 | 7.23 | qfq | 14,511,175 | 103,757,775 | 3.88% |
| 2026-06-30 | 6.92 | 7.02 | 6.81 | 6.96 | 6.96 | qfq | 11,685,976 | 80,910,115 | 0.43% |
| 2026-06-29 | 6.98 | 6.99 | 6.79 | 6.93 | 6.93 | qfq | 12,106,400 | 83,453,640 | -0.86% |
| 2026-06-26 | 7.28 | 7.28 | 6.99 | 6.99 | 6.99 | qfq | 12,046,184 | 85,287,741 | -3.98% |
| 2026-06-25 | 7.45 | 7.47 | 7.26 | 7.28 | 7.28 | qfq | 8,845,442 | 64,732,193 | -2.67% |
| 2026-06-24 | 7.68 | 7.71 | 7.42 | 7.48 | 7.48 | qfq | 9,152,005 | 68,681,705 | -2.60% |
| 2026-06-23 | 7.79 | 7.90 | 7.65 | 7.68 | 7.68 | qfq | 9,106,300 | 70,820,294 | -0.90% |
| 2026-06-22 | 7.90 | 7.91 | 7.51 | 7.75 | 7.75 | qfq | 11,761,720 | 90,056,640 | -1.77% |
| 2026-06-18 | 7.95 | 8.06 | 7.86 | 7.89 | 7.89 | qfq | 12,641,129 | 100,233,694 | -2.71% |
| 2026-06-17 | 8.06 | 8.32 | 7.89 | 8.11 | 8.11 | qfq | 18,459,400 | 149,529,084 | 0.62% |
| 2026-06-16 | 8.08 | 8.16 | 7.92 | 8.06 | 8.06 | qfq | 10,654,942 | 85,914,691 | 0.62% |
| 2026-06-15 | 7.90 | 8.10 | 7.87 | 8.01 | 8.01 | qfq | 10,488,831 | 83,774,740 | 2.43% |
| 2026-06-12 | 7.80 | 7.97 | 7.75 | 7.82 | 7.77 | qfq | 10,984,728 | 86,229,679 | 2.36% |
| 2026-06-11 | 7.76 | 7.76 | 7.53 | 7.64 | 7.59 | qfq | 9,078,703 | 69,144,889 | -2.30% |
| 2026-06-10 | 8.00 | 8.09 | 7.74 | 7.82 | 7.77 | qfq | 11,302,400 | 89,043,344 | -3.69% |
| 2026-06-09 | 8.10 | 8.16 | 7.97 | 8.12 | 8.07 | qfq | 7,922,481 | 63,855,631 | 0.62% |
| 2026-06-08 | 8.00 | 8.23 | 7.91 | 8.07 | 8.02 | qfq | 12,265,930 | 98,991,166 | -2.06% |
| 2026-06-05 | 8.05 | 8.39 | 7.86 | 8.24 | 8.19 | qfq | 16,634,098 | 135,156,753 | 2.23% |
| 2026-06-04 | 8.08 | 8.22 | 8.00 | 8.06 | 8.01 | qfq | 8,553,243 | 69,263,702 | -1.10% |
| 2026-06-03 | 8.26 | 8.34 | 8.08 | 8.15 | 8.10 | qfq | 8,725,370 | 71,695,036 | -1.69% |
| 2026-06-02 | 8.38 | 8.39 | 8.21 | 8.29 | 8.24 | qfq | 8,675,900 | 72,080,583 | -0.12% |
| 2026-06-01 | 8.20 | 8.38 | 8.13 | 8.30 | 8.25 | qfq | 9,843,263 | 81,670,230 | 1.34% |
| 2026-05-29 | 8.50 | 8.56 | 8.16 | 8.19 | 8.14 | qfq | 11,755,879 | 97,487,620 | -3.65% |
| 2026-05-28 | 8.60 | 8.65 | 8.32 | 8.50 | 8.45 | qfq | 12,671,100 | 107,184,029 | -1.16% |
| 2026-05-27 | 8.90 | 8.98 | 8.56 | 8.60 | 8.55 | qfq | 12,857,960 | 111,939,299 | -3.80% |
| 2026-05-26 | 9.00 | 9.09 | 8.77 | 8.94 | 8.88 | qfq | 13,665,500 | 121,841,382 | -0.11% |
| 2026-05-25 | 9.17 | 9.18 | 8.91 | 8.95 | 8.89 | qfq | 12,111,952 | 108,870,645 | -2.40% |
| 2026-05-22 | 9.30 | 9.30 | 8.93 | 9.17 | 9.11 | qfq | 15,498,419 | 140,490,087 | -0.33% |
| 2026-05-21 | 9.18 | 9.53 | 9.18 | 9.20 | 9.14 | qfq | 18,793,125 | 176,286,829 | 0.11% |
| 2026-05-20 | 9.56 | 9.58 | 9.15 | 9.19 | 9.13 | qfq | 16,464,383 | 152,423,028 | -3.87% |
| 2026-05-19 | 9.75 | 9.77 | 9.50 | 9.56 | 9.50 | qfq | 11,169,949 | 107,036,552 | -1.14% |
| 2026-05-18 | 9.72 | 9.77 | 9.50 | 9.67 | 9.61 | qfq | 12,825,006 | 123,336,186 | -0.72% |
| 2026-05-15 | 9.50 | 9.92 | 9.38 | 9.74 | 9.68 | qfq | 17,466,692 | 170,043,642 | 2.53% |
| 2026-05-14 | 9.74 | 9.74 | 9.50 | 9.50 | 9.44 | qfq | 10,340,000 | 98,916,873 | -1.86% |
| 2026-05-13 | 9.69 | 9.76 | 9.59 | 9.68 | 9.62 | qfq | 8,956,815 | 86,804,161 | -0.21% |
| 2026-05-12 | 9.86 | 9.91 | 9.63 | 9.70 | 9.64 | qfq | 11,706,763 | 114,090,613 | -2.12% |
| 2026-05-11 | 10.10 | 10.15 | 9.82 | 9.91 | 9.85 | qfq | 18,414,098 | 183,207,419 | -1.98% |
| 2026-05-08 | 9.89 | 10.22 | 9.81 | 10.11 | 10.05 | qfq | 18,385,469 | 185,224,038 | 1.61% |
| 2026-05-07 | 9.48 | 10.29 | 9.43 | 9.95 | 9.89 | qfq | 25,397,813 | 251,460,155 | 5.18% |
| 2026-05-06 | 9.43 | 9.50 | 9.37 | 9.46 | 9.40 | qfq | 13,797,160 | 130,077,679 | 0.42% |
| 2026-04-30 | 9.45 | 9.46 | 9.31 | 9.42 | 9.36 | qfq | 13,370,260 | 125,485,850 | -0.53% |
| 2026-04-29 | 9.78 | 9.78 | 9.35 | 9.47 | 9.41 | qfq | 27,330,330 | 259,035,842 | -6.70% |
| 2026-04-28 | 10.38 | 10.40 | 10.11 | 10.15 | 10.09 | qfq | 10,784,592 | 110,096,907 | -2.50% |
| 2026-04-27 | 10.12 | 10.46 | 10.06 | 10.41 | 10.34 | qfq | 14,424,803 | 149,326,327 | 2.97% |
| 2026-04-24 | 10.17 | 10.19 | 10.04 | 10.11 | 10.05 | qfq | 7,052,726 | 71,193,707 | -0.39% |
| 2026-04-23 | 10.39 | 10.40 | 10.10 | 10.15 | 10.09 | qfq | 12,882,600 | 131,614,921 | -2.50% |
| 2026-04-22 | 10.28 | 10.43 | 10.23 | 10.41 | 10.34 | qfq | 8,581,000 | 89,021,038 | 1.17% |
| 2026-04-21 | 10.39 | 10.42 | 10.21 | 10.29 | 10.22 | qfq | 8,606,190 | 88,590,346 | -1.44% |
| 2026-04-20 | 10.30 | 10.44 | 10.28 | 10.44 | 10.37 | qfq | 8,377,500 | 87,069,921 | 1.06% |
| 2026-04-17 | 10.30 | 10.38 | 10.23 | 10.33 | 10.26 | qfq | 7,954,957 | 81,893,793 | 0.00% |
| 2026-04-16 | 10.39 | 10.44 | 10.29 | 10.33 | 10.26 | qfq | 8,034,749 | 83,022,403 | 0.10% |
| 2026-04-15 | 10.41 | 10.45 | 10.28 | 10.32 | 10.25 | qfq | 7,389,624 | 76,597,384 | -0.77% |
| 2026-04-14 | 10.45 | 10.48 | 10.29 | 10.40 | 10.33 | qfq | 8,066,100 | 83,731,522 | 0.10% |
| 2026-04-13 | 10.35 | 10.40 | 10.23 | 10.39 | 10.32 | qfq | 7,455,500 | 76,973,101 | 0.10% |
| 2026-04-10 | 10.26 | 10.48 | 10.24 | 10.38 | 10.31 | qfq | 11,747,125 | 122,000,812 | 1.86% |
| 2026-04-09 | 10.21 | 10.28 | 10.10 | 10.19 | 10.12 | qfq | 9,761,700 | 99,250,765 | -1.16% |
| 2026-04-08 | 9.84 | 10.33 | 9.84 | 10.31 | 10.24 | qfq | 18,503,342 | 187,314,073 | 6.73% |
| 2026-04-07 | 9.65 | 9.69 | 9.55 | 9.66 | 9.60 | qfq | 7,239,700 | 69,701,852 | 0.31% |
| 2026-04-03 | 9.90 | 9.94 | 9.63 | 9.63 | 9.57 | qfq | 7,980,436 | 77,563,091 | -2.53% |
| 2026-04-02 | 10.07 | 10.08 | 9.84 | 9.88 | 9.82 | qfq | 8,653,300 | 86,132,635 | -1.89% |
| 2026-04-01 | 10.10 | 10.12 | 9.97 | 10.07 | 10.01 | qfq | 7,986,300 | 80,278,524 | 1.31% |
| 2026-03-31 | 10.14 | 10.19 | 9.92 | 9.94 | 9.88 | qfq | 11,025,671 | 110,821,281 | -1.68% |
| 2026-03-30 | 10.00 | 10.13 | 9.88 | 10.11 | 10.05 | qfq | 7,028,690 | 70,512,064 | -0.20% |
| 2026-03-27 | 9.92 | 10.15 | 9.88 | 10.13 | 10.07 | qfq | 7,252,900 | 72,944,130 | 0.60% |
| 2026-03-26 | 10.19 | 10.30 | 10.02 | 10.07 | 10.01 | qfq | 8,876,695 | 90,089,653 | -0.89% |
| 2026-03-25 | 10.05 | 10.22 | 10.02 | 10.16 | 10.10 | qfq | 9,793,305 | 99,165,620 | 1.40% |
| 2026-03-24 | 10.08 | 10.11 | 9.78 | 10.02 | 9.96 | qfq | 10,636,223 | 105,501,002 | 1.93% |
| 2026-03-23 | 10.15 | 10.36 | 9.75 | 9.83 | 9.77 | qfq | 15,655,507 | 157,675,274 | -4.10% |
| 2026-03-20 | 10.53 | 10.62 | 10.24 | 10.25 | 10.18 | qfq | 10,166,900 | 105,810,890 | -2.66% |
| 2026-03-19 | 10.78 | 10.78 | 10.51 | 10.53 | 10.46 | qfq | 9,579,145 | 101,750,052 | -3.22% |
| 2026-03-18 | 10.78 | 10.88 | 10.68 | 10.88 | 10.81 | qfq | 7,664,033 | 82,609,009 | 0.74% |
| 2026-03-17 | 11.02 | 11.05 | 10.78 | 10.80 | 10.73 | qfq | 6,652,251 | 72,562,758 | -1.73% |
| 2026-03-16 | 10.90 | 11.01 | 10.83 | 10.99 | 10.92 | qfq | 7,242,260 | 79,071,735 | 0.73% |
| 2026-03-13 | 11.01 | 11.11 | 10.89 | 10.91 | 10.84 | qfq | 8,029,306 | 88,237,560 | -1.36% |
| 2026-03-12 | 11.15 | 11.16 | 11.01 | 11.06 | 10.99 | qfq | 6,317,600 | 69,999,166 | -0.90% |
| 2026-03-11 | 11.30 | 11.33 | 11.13 | 11.16 | 11.09 | qfq | 7,834,608 | 87,786,185 | -1.15% |
| 2026-03-10 | 11.03 | 11.34 | 11.03 | 11.29 | 11.22 | qfq | 12,308,564 | 138,145,128 | 2.73% |
| 2026-03-09 | 10.81 | 11.01 | 10.66 | 10.99 | 10.92 | qfq | 11,939,913 | 129,108,736 | -0.54% |
| 2026-03-06 | 10.96 | 11.08 | 10.96 | 11.05 | 10.98 | qfq | 7,699,000 | 84,943,646 | 0.27% |
| 2026-03-05 | 10.91 | 11.17 | 10.91 | 11.02 | 10.95 | qfq | 11,913,743 | 131,437,726 | 2.32% |
| 2026-03-04 | 10.71 | 10.94 | 10.69 | 10.77 | 10.70 | qfq | 10,612,268 | 114,639,793 | -0.83% |
| 2026-03-03 | 11.33 | 11.38 | 10.86 | 10.86 | 10.79 | qfq | 18,295,147 | 203,152,158 | -4.06% |
| 2026-03-02 | 11.60 | 11.64 | 11.25 | 11.32 | 11.25 | qfq | 22,467,414 | 256,121,316 | -3.82% |
| 2026-02-27 | 11.70 | 11.78 | 11.69 | 11.77 | 11.69 | qfq | 9,273,060 | 108,934,393 | 0.43% |
| 2026-02-26 | 11.85 | 11.90 | 11.70 | 11.72 | 11.65 | qfq | 16,655,341 | 195,582,483 | -1.10% |
| 2026-02-25 | 11.94 | 11.99 | 11.82 | 11.85 | 11.77 | qfq | 15,009,700 | 178,813,133 | -0.75% |
| 2026-02-24 | 11.96 | 12.00 | 11.87 | 11.94 | 11.86 | qfq | 9,042,800 | 107,758,328 | 0.67% |
| 2026-02-13 | 11.81 | 11.97 | 11.80 | 11.86 | 11.78 | qfq | 8,994,437 | 107,018,247 | 0.17% |
| 2026-02-12 | 11.86 | 11.96 | 11.79 | 11.84 | 11.76 | qfq | 9,649,100 | 114,642,251 | -0.34% |
| 2026-02-11 | 11.93 | 11.97 | 11.86 | 11.88 | 11.80 | qfq | 8,766,700 | 104,339,310 | -0.34% |
| 2026-02-10 | 11.90 | 12.05 | 11.83 | 11.92 | 11.84 | qfq | 10,851,818 | 129,563,634 | 0.17% |
| 2026-02-09 | 11.96 | 11.98 | 11.85 | 11.90 | 11.82 | qfq | 11,610,151 | 137,995,714 | 0.42% |
| 2026-02-06 | 11.61 | 11.93 | 11.55 | 11.85 | 11.77 | qfq | 16,634,618 | 196,201,717 | 1.80% |
| 2026-02-05 | 11.74 | 11.88 | 11.63 | 11.64 | 11.57 | qfq | 14,484,844 | 169,717,974 | -1.44% |
| 2026-02-04 | 11.75 | 11.94 | 11.71 | 11.81 | 11.73 | qfq | 13,006,900 | 153,763,014 | 0.00% |
| 2026-02-03 | 11.77 | 11.82 | 11.62 | 11.81 | 11.73 | qfq | 11,292,300 | 132,543,140 | 1.64% |
| 2026-02-02 | 11.80 | 11.89 | 11.61 | 11.62 | 11.55 | qfq | 14,911,517 | 175,209,888 | -1.53% |
| 2026-01-30 | 11.86 | 11.94 | 11.59 | 11.80 | 11.72 | qfq | 17,119,507 | 201,381,954 | -0.51% |
| 2026-01-29 | 12.14 | 12.19 | 11.84 | 11.86 | 11.78 | qfq | 21,330,600 | 255,473,976 | -1.98% |
| 2026-01-28 | 12.40 | 12.40 | 12.06 | 12.10 | 12.02 | qfq | 16,602,743 | 201,696,545 | -2.10% |
| 2026-01-27 | 12.56 | 12.59 | 12.09 | 12.36 | 12.28 | qfq | 20,502,650 | 251,473,823 | -1.51% |
| 2026-01-26 | 13.19 | 13.28 | 12.42 | 12.55 | 12.47 | qfq | 32,515,929 | 413,987,438 | -4.20% |
| 2026-01-23 | 12.87 | 13.26 | 12.79 | 13.10 | 13.02 | qfq | 28,124,458 | 367,463,874 | 1.87% |
| 2026-01-22 | 12.89 | 13.10 | 12.81 | 12.86 | 12.78 | qfq | 15,418,393 | 198,949,600 | -0.31% |
| 2026-01-21 | 12.67 | 13.03 | 12.63 | 12.90 | 12.82 | qfq | 17,239,200 | 222,138,206 | 0.86% |
| 2026-01-20 | 13.08 | 13.18 | 12.68 | 12.79 | 12.71 | qfq | 20,588,803 | 265,238,488 | -2.22% |
| 2026-01-19 | 12.97 | 13.20 | 12.83 | 13.08 | 13.00 | qfq | 25,068,803 | 327,350,040 | 1.55% |
| 2026-01-16 | 12.84 | 12.96 | 12.69 | 12.88 | 12.80 | qfq | 23,688,757 | 304,005,052 | 0.86% |
| 2026-01-15 | 12.74 | 12.88 | 12.65 | 12.77 | 12.69 | qfq | 16,458,155 | 209,605,441 | -0.23% |
| 2026-01-14 | 13.06 | 13.22 | 12.63 | 12.80 | 12.72 | qfq | 41,286,122 | 534,389,790 | -1.84% |
| 2026-01-13 | 13.40 | 13.46 | 13.00 | 13.04 | 12.96 | qfq | 28,616,621 | 377,990,510 | -3.12% |
| 2026-01-12 | 13.23 | 13.55 | 13.22 | 13.46 | 13.37 | qfq | 32,603,156 | 437,443,408 | 1.74% |
| 2026-01-09 | 12.96 | 13.48 | 12.95 | 13.23 | 13.15 | qfq | 36,126,127 | 481,032,099 | 1.93% |
| 2026-01-08 | 12.76 | 13.20 | 12.74 | 12.98 | 12.90 | qfq | 23,847,280 | 310,496,977 | 0.31% |
| 2026-01-07 | 13.13 | 13.32 | 12.88 | 12.94 | 12.86 | qfq | 38,370,602 | 501,425,370 | -1.75% |
| 2026-01-06 | 13.20 | 13.31 | 13.06 | 13.17 | 13.09 | qfq | 26,760,123 | 352,390,407 | -0.53% |
| 2026-01-05 | 13.31 | 13.34 | 12.88 | 13.24 | 13.16 | qfq | 43,978,790 | 576,810,431 | -0.97% |
| 2025-12-31 | 12.88 | 13.66 | 12.84 | 13.37 | 13.28 | qfq | 72,021,958 | 956,040,889 | 3.64% |
| 2025-12-30 | 12.12 | 13.29 | 12.07 | 12.90 | 12.82 | qfq | 64,443,506 | 823,354,764 | 6.00% |
| 2025-12-29 | 12.08 | 12.24 | 12.03 | 12.17 | 12.09 | qfq | 11,892,664 | 144,692,192 | 0.58% |
| 2025-12-26 | 12.11 | 12.21 | 11.99 | 12.10 | 12.02 | qfq | 13,334,525 | 161,533,837 | -0.08% |
| 2025-12-25 | 12.10 | 12.25 | 12.01 | 12.11 | 12.03 | qfq | 24,267,820 | 294,474,635 | -0.57% |
| 2025-12-24 | 11.49 | 12.25 | 11.48 | 12.18 | 12.10 | qfq | 33,179,334 | 396,819,228 | 6.10% |
| 2025-12-23 | 11.70 | 11.72 | 11.46 | 11.48 | 11.41 | qfq | 9,171,500 | 105,938,279 | -1.88% |
| 2025-12-22 | 11.59 | 11.75 | 11.59 | 11.70 | 11.63 | qfq | 8,592,043 | 100,531,636 | 0.95% |
| 2025-12-19 | 11.48 | 11.65 | 11.48 | 11.59 | 11.52 | qfq | 8,514,737 | 98,689,523 | 0.78% |
| 2025-12-18 | 11.40 | 11.68 | 11.30 | 11.50 | 11.43 | qfq | 10,130,300 | 117,042,224 | 0.17% |
| 2025-12-17 | 11.48 | 11.57 | 11.17 | 11.48 | 11.41 | qfq | 13,432,282 | 152,528,032 | 0.09% |
| 2025-12-16 | 11.85 | 11.90 | 11.45 | 11.47 | 11.40 | qfq | 12,936,268 | 150,138,713 | -3.21% |
| 2025-12-15 | 12.00 | 12.08 | 11.85 | 11.85 | 11.77 | qfq | 9,659,676 | 115,105,545 | -2.15% |
| 2025-12-12 | 11.94 | 12.25 | 11.91 | 12.11 | 12.03 | qfq | 12,739,027 | 153,250,479 | 1.09% |
| 2025-12-11 | 12.34 | 12.34 | 11.98 | 11.98 | 11.90 | qfq | 11,106,400 | 134,534,071 | -2.60% |
| 2025-12-10 | 12.31 | 12.40 | 12.22 | 12.30 | 12.22 | qfq | 10,151,900 | 124,792,819 | -0.57% |
| 2025-12-09 | 12.20 | 12.53 | 12.11 | 12.37 | 12.29 | qfq | 25,641,485 | 318,177,166 | 1.14% |
| 2025-12-08 | 12.13 | 12.26 | 12.06 | 12.23 | 12.15 | qfq | 13,799,461 | 168,073,535 | 0.74% |
| 2025-12-05 | 11.95 | 12.16 | 11.82 | 12.14 | 12.06 | qfq | 12,965,379 | 156,121,578 | 1.93% |
| 2025-12-04 | 11.90 | 12.04 | 11.83 | 11.91 | 11.83 | qfq | 12,180,761 | 145,526,064 | 1.10% |
| 2025-12-03 | 11.95 | 12.00 | 11.78 | 11.78 | 11.70 | qfq | 10,467,199 | 124,242,186 | -1.75% |
| 2025-12-02 | 12.21 | 12.21 | 11.98 | 11.99 | 11.91 | qfq | 12,437,622 | 149,534,541 | -1.88% |
| 2025-12-01 | 12.14 | 12.22 | 12.10 | 12.22 | 12.14 | qfq | 9,424,429 | 114,850,279 | 0.66% |
| 2025-11-28 | 12.18 | 12.18 | 12.01 | 12.14 | 12.06 | qfq | 7,951,702 | 96,214,035 | 0.17% |
| 2025-11-27 | 12.05 | 12.23 | 12.05 | 12.12 | 12.04 | qfq | 9,458,589 | 114,932,482 | 0.17% |
| 2025-11-26 | 12.12 | 12.24 | 12.02 | 12.10 | 12.02 | qfq | 9,603,580 | 116,540,323 | -0.17% |
| 2025-11-25 | 12.23 | 12.24 | 12.10 | 12.12 | 12.04 | qfq | 13,359,764 | 162,583,692 | 0.92% |
| 2025-11-24 | 11.99 | 12.09 | 11.65 | 12.01 | 11.93 | qfq | 15,042,332 | 178,231,651 | 0.17% |
| 2025-11-21 | 11.89 | 12.22 | 11.50 | 11.99 | 11.91 | qfq | 24,166,654 | 285,582,722 | -0.17% |
| 2025-11-20 | 12.24 | 12.36 | 12.00 | 12.01 | 11.93 | qfq | 13,759,319 | 166,716,516 | -1.96% |
| 2025-11-19 | 12.50 | 12.52 | 12.21 | 12.25 | 12.17 | qfq | 14,153,008 | 174,303,082 | -2.16% |
| 2025-11-18 | 12.44 | 12.65 | 12.42 | 12.52 | 12.44 | qfq | 11,821,659 | 148,059,731 | 0.08% |
| 2025-11-17 | 12.55 | 12.60 | 12.42 | 12.51 | 12.43 | qfq | 15,393,041 | 192,088,794 | -1.03% |
| 2025-11-14 | 12.78 | 12.82 | 12.64 | 12.64 | 12.56 | qfq | 18,070,717 | 229,780,874 | -2.02% |
| 2025-11-13 | 12.93 | 12.98 | 12.76 | 12.90 | 12.82 | qfq | 17,161,690 | 220,923,597 | -0.15% |
| 2025-11-12 | 13.19 | 13.19 | 12.90 | 12.92 | 12.84 | qfq | 20,035,620 | 260,357,914 | -2.05% |
| 2025-11-11 | 13.15 | 13.20 | 13.09 | 13.19 | 13.11 | qfq | 14,987,988 | 196,798,299 | 0.38% |
| 2025-11-10 | 13.08 | 13.18 | 13.06 | 13.14 | 13.06 | qfq | 15,858,543 | 207,941,854 | 0.15% |
| 2025-11-07 | 13.30 | 13.30 | 13.11 | 13.12 | 13.04 | qfq | 26,704,797 | 351,278,028 | -1.94% |
| 2025-11-06 | 13.28 | 13.51 | 13.17 | 13.38 | 13.29 | qfq | 31,978,139 | 426,416,021 | -0.89% |
| 2025-11-05 | 13.05 | 14.28 | 13.03 | 13.50 | 13.41 | qfq | 49,220,014 | 668,018,573 | 1.73% |
| 2025-11-04 | 13.85 | 13.88 | 13.17 | 13.27 | 13.19 | qfq | 39,934,069 | 532,197,143 | -3.14% |
| 2025-11-03 | 13.95 | 14.05 | 13.48 | 13.70 | 13.61 | qfq | 36,971,701 | 507,155,886 | -0.44% |
| 2025-10-31 | 13.16 | 13.90 | 13.09 | 13.76 | 13.67 | qfq | 74,611,691 | 1,016,247,862 | 5.60% |
| 2025-10-30 | 13.60 | 13.60 | 13.03 | 13.03 | 12.95 | qfq | 40,144,187 | 530,965,468 | -2.62% |
| 2025-10-29 | 13.26 | 13.38 | 13.20 | 13.38 | 13.29 | qfq | 22,654,069 | 300,562,633 | 0.83% |
| 2025-10-28 | 13.31 | 13.41 | 13.19 | 13.27 | 13.19 | qfq | 24,449,733 | 325,255,238 | -0.90% |
| 2025-10-27 | 13.44 | 13.65 | 13.28 | 13.39 | 13.30 | qfq | 29,424,432 | 395,024,230 | 0.45% |
| 2025-10-24 | 13.15 | 13.39 | 13.07 | 13.33 | 13.24 | qfq | 29,645,584 | 392,746,184 | 2.07% |
| 2025-10-23 | 13.38 | 13.43 | 12.91 | 13.06 | 12.98 | qfq | 37,087,865 | 484,298,061 | -2.97% |
| 2025-10-22 | 13.60 | 13.80 | 13.26 | 13.46 | 13.37 | qfq | 33,559,641 | 454,143,624 | -1.46% |
| 2025-10-21 | 13.67 | 13.73 | 13.38 | 13.66 | 13.57 | qfq | 38,743,725 | 525,978,266 | -0.07% |
| 2025-10-20 | 13.77 | 14.14 | 13.46 | 13.67 | 13.58 | qfq | 56,377,219 | 780,376,004 | 2.01% |
| 2025-10-17 | 14.15 | 14.20 | 13.40 | 13.40 | 13.31 | qfq | 53,894,929 | 738,983,417 | -5.63% |
| 2025-10-16 | 14.70 | 14.79 | 14.16 | 14.20 | 14.11 | qfq | 61,183,505 | 881,471,010 | -5.33% |
| 2025-10-15 | 14.57 | 15.07 | 14.35 | 15.00 | 14.90 | qfq | 72,342,926 | 1,068,664,219 | 3.23% |
| 2025-10-14 | 14.75 | 15.40 | 14.50 | 14.53 | 14.44 | qfq | 112,666,677 | 1,678,832,071 | 1.75% |
| 2025-10-13 | 13.69 | 14.41 | 13.46 | 14.28 | 14.19 | qfq | 128,078,515 | 1,796,844,125 | -4.42% |
| 2025-10-10 | 14.91 | 15.66 | 14.90 | 14.94 | 14.84 | qfq | 185,137,682 | 2,849,921,514 | 4.92% |
| 2025-10-09 | 14.22 | 14.57 | 13.90 | 14.24 | 14.15 | qfq | 58,185,724 | 831,183,963 | 0.00% |
| 2025-09-30 | 14.61 | 14.74 | 14.22 | 14.24 | 14.15 | qfq | 81,176,577 | 1,173,666,419 | -2.33% |
| 2025-09-29 | 15.47 | 15.47 | 14.16 | 14.58 | 14.49 | qfq | 147,278,683 | 2,139,038,029 | -7.31% |
| 2025-09-26 | 14.48 | 15.73 | 14.45 | 15.73 | 15.63 | qfq | 93,058,938 | 1,426,149,726 | 10.00% |
| 2025-09-25 | 14.41 | 14.69 | 14.21 | 14.30 | 14.21 | qfq | 48,158,110 | 694,696,180 | -2.46% |
| 2025-09-24 | 13.90 | 14.85 | 13.84 | 14.66 | 14.57 | qfq | 72,003,403 | 1,033,758,734 | 7.32% |
| 2025-09-23 | 13.86 | 14.00 | 13.35 | 13.66 | 13.57 | qfq | 40,643,800 | 556,510,128 | -1.87% |
| 2025-09-22 | 14.05 | 14.18 | 13.84 | 13.92 | 13.83 | qfq | 42,791,999 | 598,523,854 | -0.93% |
| 2025-09-19 | 14.43 | 14.61 | 14.01 | 14.05 | 13.96 | qfq | 63,980,182 | 908,519,052 | -3.50% |
| 2025-09-18 | 14.55 | 15.48 | 14.29 | 14.56 | 14.47 | qfq | 119,587,594 | 1,771,241,910 | 0.07% |
| 2025-09-17 | 13.90 | 14.60 | 13.86 | 14.55 | 14.46 | qfq | 89,320,849 | 1,267,098,818 | 4.45% |
| 2025-09-16 | 13.26 | 14.00 | 13.18 | 13.93 | 13.84 | qfq | 89,685,635 | 1,222,872,139 | 6.91% |
| 2025-09-15 | 12.99 | 13.34 | 12.99 | 13.03 | 12.95 | qfq | 25,793,300 | 339,244,485 | 0.39% |
| 2025-09-12 | 13.28 | 13.34 | 12.97 | 12.98 | 12.90 | qfq | 28,229,160 | 370,147,826 | -1.96% |
| 2025-09-11 | 12.92 | 13.24 | 12.74 | 13.24 | 13.16 | qfq | 31,677,900 | 413,706,019 | 1.92% |
| 2025-09-10 | 13.16 | 13.42 | 12.90 | 12.99 | 12.91 | qfq | 27,262,912 | 356,487,650 | -1.89% |
| 2025-09-09 | 13.29 | 13.43 | 13.11 | 13.24 | 13.16 | qfq | 29,785,710 | 394,823,275 | -0.30% |
| 2025-09-08 | 13.00 | 13.54 | 12.91 | 13.28 | 13.20 | qfq | 38,348,000 | 510,202,597 | 1.76% |
| 2025-09-05 | 12.50 | 13.08 | 12.38 | 13.05 | 12.97 | qfq | 40,087,311 | 512,203,278 | 3.98% |
| 2025-09-04 | 12.92 | 13.34 | 12.29 | 12.55 | 12.47 | qfq | 45,267,490 | 577,856,264 | -2.79% |
| 2025-09-03 | 13.53 | 13.85 | 12.87 | 12.91 | 12.83 | qfq | 41,442,900 | 547,955,755 | -4.65% |
| 2025-09-02 | 13.36 | 13.76 | 12.68 | 13.54 | 13.45 | qfq | 69,504,737 | 918,688,056 | 0.67% |
| 2025-09-01 | 13.69 | 13.92 | 13.36 | 13.45 | 13.36 | qfq | 37,234,871 | 503,985,204 | -0.74% |
| 2025-08-29 | 13.26 | 13.95 | 13.19 | 13.55 | 13.46 | qfq | 67,666,425 | 916,262,824 | 3.04% |
| 2025-08-28 | 13.03 | 13.20 | 12.60 | 13.15 | 13.07 | qfq | 40,194,295 | 519,820,358 | 0.77% |
| 2025-08-27 | 13.49 | 13.66 | 13.05 | 13.05 | 12.97 | qfq | 40,009,654 | 535,379,461 | -3.26% |
| 2025-08-26 | 13.55 | 13.68 | 13.39 | 13.49 | 13.40 | qfq | 26,710,758 | 361,251,987 | -0.81% |
| 2025-08-25 | 13.49 | 13.80 | 13.46 | 13.60 | 13.51 | qfq | 43,228,683 | 589,664,690 | 1.34% |
| 2025-08-22 | 13.29 | 13.46 | 13.26 | 13.42 | 13.33 | qfq | 24,704,512 | 330,421,092 | 0.52% |
| 2025-08-21 | 13.60 | 13.65 | 13.25 | 13.35 | 13.26 | qfq | 34,083,588 | 458,270,197 | -1.84% |
| 2025-08-20 | 13.51 | 13.66 | 13.43 | 13.60 | 13.51 | qfq | 38,225,289 | 517,975,824 | 0.29% |
| 2025-08-19 | 13.11 | 13.68 | 12.93 | 13.56 | 13.47 | qfq | 69,194,264 | 925,449,230 | 2.81% |
| 2025-08-18 | 13.09 | 13.32 | 13.02 | 13.19 | 13.11 | qfq | 37,425,190 | 493,227,075 | 0.76% |
| 2025-08-15 | 12.91 | 13.12 | 12.90 | 13.09 | 13.01 | qfq | 28,713,655 | 374,662,258 | 0.93% |
| 2025-08-14 | 13.36 | 13.39 | 12.86 | 12.97 | 12.89 | qfq | 40,044,145 | 524,010,641 | -2.70% |
| 2025-08-13 | 13.00 | 13.48 | 12.92 | 13.33 | 13.24 | qfq | 58,518,312 | 774,344,573 | 1.76% |
| 2025-08-12 | 12.97 | 13.34 | 12.97 | 13.10 | 13.02 | qfq | 57,067,714 | 752,036,771 | 2.66% |
| 2025-08-11 | 12.65 | 12.83 | 12.65 | 12.76 | 12.68 | qfq | 18,852,100 | 240,432,684 | 0.63% |
| 2025-08-08 | 12.83 | 12.93 | 12.66 | 12.68 | 12.60 | qfq | 21,645,746 | 275,612,341 | -1.86% |
| 2025-08-07 | 13.09 | 13.12 | 12.87 | 12.92 | 12.84 | qfq | 28,524,500 | 369,832,251 | -1.30% |
| 2025-08-06 | 12.86 | 13.19 | 12.79 | 13.09 | 13.01 | qfq | 49,637,298 | 648,821,791 | 1.16% |
| 2025-08-05 | 12.60 | 13.15 | 12.56 | 12.94 | 12.86 | qfq | 42,732,368 | 549,263,356 | 3.03% |
| 2025-08-04 | 12.30 | 12.56 | 12.17 | 12.56 | 12.48 | qfq | 19,282,131 | 239,075,360 | 1.37% |
| 2025-08-01 | 12.51 | 12.60 | 12.38 | 12.39 | 12.31 | qfq | 19,478,897 | 242,475,864 | -1.27% |
| 2025-07-31 | 12.48 | 12.75 | 12.42 | 12.55 | 12.47 | qfq | 21,912,226 | 275,814,720 | 0.56% |
| 2025-07-30 | 12.60 | 12.70 | 12.41 | 12.48 | 12.40 | qfq | 20,332,600 | 254,719,586 | -1.34% |
| 2025-07-29 | 12.85 | 12.85 | 12.57 | 12.65 | 12.57 | qfq | 29,942,289 | 379,071,676 | -1.86% |
| 2025-07-28 | 12.93 | 13.08 | 12.85 | 12.89 | 12.81 | qfq | 19,951,322 | 258,026,311 | -0.39% |
| 2025-07-25 | 12.89 | 12.97 | 12.75 | 12.94 | 12.86 | qfq | 19,969,724 | 256,833,098 | 0.47% |
| 2025-07-24 | 12.72 | 12.94 | 12.66 | 12.88 | 12.80 | qfq | 20,389,950 | 261,937,066 | 1.26% |
| 2025-07-23 | 12.81 | 12.83 | 12.65 | 12.72 | 12.64 | qfq | 26,326,789 | 335,394,436 | -1.40% |
| 2025-07-22 | 13.15 | 13.23 | 12.83 | 12.90 | 12.82 | qfq | 32,186,461 | 417,440,386 | -1.53% |
| 2025-07-21 | 13.09 | 13.21 | 12.98 | 13.10 | 13.02 | qfq | 30,313,979 | 397,371,064 | 0.69% |
| 2025-07-18 | 13.10 | 13.11 | 12.89 | 13.01 | 12.93 | qfq | 29,924,616 | 388,240,606 | -0.69% |
| 2025-07-17 | 13.23 | 13.27 | 13.03 | 13.10 | 13.02 | qfq | 38,634,150 | 505,744,185 | -0.91% |
| 2025-07-16 | 13.32 | 13.45 | 13.10 | 13.22 | 13.14 | qfq | 46,779,200 | 619,593,044 | -0.45% |
| 2025-07-15 | 13.00 | 13.32 | 12.90 | 13.28 | 13.20 | qfq | 58,539,252 | 768,514,647 | 3.75% |
| 2025-07-14 | 12.72 | 13.05 | 12.68 | 12.80 | 12.72 | qfq | 38,232,300 | 490,283,443 | -0.62% |
| 2025-07-11 | 12.80 | 12.99 | 12.26 | 12.88 | 12.80 | qfq | 49,539,266 | 625,406,210 | -0.92% |
| 2025-07-10 | 14.02 | 14.02 | 12.84 | 13.00 | 12.92 | qfq | 71,526,654 | 950,497,654 | 1.96% |
| 2025-07-07 | 12.77 | 12.85 | 12.58 | 12.75 | 12.67 | qfq | 13,361,016 | 169,914,597 | -0.16% |
| 2025-07-04 | 12.90 | 12.92 | 12.70 | 12.77 | 12.69 | qfq | 13,483,658 | 172,535,667 | -1.24% |
| 2025-07-03 | 12.86 | 13.02 | 12.80 | 12.93 | 12.85 | qfq | 12,314,373 | 158,804,322 | 0.08% |
| 2025-07-02 | 13.18 | 13.18 | 12.84 | 12.92 | 12.84 | qfq | 19,076,400 | 247,188,977 | -1.90% |
| 2025-07-01 | 13.40 | 13.44 | 13.08 | 13.17 | 13.09 | qfq | 20,540,000 | 271,381,139 | -1.64% |
| 2025-06-30 | 13.30 | 13.42 | 13.23 | 13.39 | 13.30 | qfq | 15,612,300 | 208,395,400 | 0.37% |
| 2025-06-27 | 13.39 | 13.42 | 13.21 | 13.34 | 13.25 | qfq | 15,643,800 | 208,251,929 | 0.30% |
| 2025-06-26 | 13.50 | 13.71 | 13.28 | 13.30 | 13.21 | qfq | 24,580,008 | 330,333,769 | -1.92% |
| 2025-06-25 | 13.43 | 13.73 | 13.43 | 13.56 | 13.47 | qfq | 22,997,900 | 311,758,738 | 0.97% |
| 2025-06-24 | 13.16 | 13.60 | 13.16 | 13.43 | 13.34 | qfq | 26,564,700 | 356,276,910 | 3.55% |
| 2025-06-23 | 12.67 | 13.09 | 12.58 | 12.97 | 12.89 | qfq | 14,889,500 | 191,826,064 | 0.62% |
| 2025-06-20 | 13.16 | 13.33 | 12.89 | 12.89 | 12.81 | qfq | 18,083,286 | 235,540,325 | -2.50% |
| 2025-06-19 | 13.54 | 13.78 | 13.16 | 13.22 | 13.14 | qfq | 22,398,203 | 301,580,775 | -3.01% |
| 2025-06-18 | 13.81 | 13.83 | 13.41 | 13.63 | 13.54 | qfq | 28,963,600 | 393,369,284 | -1.87% |
| 2025-06-17 | 13.75 | 14.09 | 13.62 | 13.89 | 13.80 | qfq | 33,149,138 | 458,360,563 | 1.09% |
| 2025-06-16 | 12.92 | 13.80 | 12.88 | 13.74 | 13.65 | qfq | 36,449,286 | 490,251,779 | 4.73% |
| 2025-06-13 | 13.48 | 13.62 | 13.07 | 13.12 | 13.04 | qfq | 26,368,951 | 349,088,410 | -3.67% |
| 2025-06-12 | 13.55 | 13.74 | 13.43 | 13.62 | 13.53 | qfq | 18,710,730 | 254,875,041 | 0.22% |
| 2025-06-11 | 13.46 | 13.80 | 13.41 | 13.59 | 13.50 | qfq | 33,269,544 | 454,236,753 | 0.97% |
| 2025-06-10 | 13.50 | 13.56 | 13.23 | 13.46 | 13.37 | qfq | 29,147,544 | 389,006,683 | 0.22% |
| 2025-06-09 | 13.40 | 13.64 | 13.36 | 13.43 | 13.34 | qfq | 20,477,503 | 275,960,042 | 0.52% |
| 2025-06-06 | 13.75 | 13.79 | 13.35 | 13.36 | 13.27 | qfq | 28,367,300 | 381,904,155 | -3.33% |
| 2025-06-05 | 13.47 | 13.96 | 13.24 | 13.82 | 13.73 | qfq | 36,444,400 | 497,449,233 | 2.07% |
| 2025-06-04 | 13.43 | 13.78 | 13.36 | 13.54 | 13.45 | qfq | 23,856,500 | 322,838,853 | 0.82% |
| 2025-06-03 | 13.56 | 13.57 | 13.30 | 13.43 | 13.34 | qfq | 23,827,000 | 320,246,838 | -2.26% |
| 2025-05-30 | 14.41 | 14.41 | 13.45 | 13.74 | 13.65 | qfq | 41,815,918 | 580,348,569 | -5.24% |
| 2025-05-29 | 14.34 | 14.64 | 14.32 | 14.50 | 14.41 | qfq | 22,562,200 | 327,112,019 | 0.49% |
| 2025-05-28 | 14.51 | 14.66 | 14.30 | 14.43 | 14.34 | qfq | 22,281,500 | 322,428,213 | 0.00% |
| 2025-05-27 | 14.70 | 14.70 | 14.26 | 14.43 | 14.34 | qfq | 30,165,300 | 434,938,319 | -1.84% |
| 2025-05-26 | 14.67 | 14.85 | 14.50 | 14.70 | 14.61 | qfq | 38,189,800 | 559,455,875 | -0.94% |
| 2025-05-23 | 14.52 | 15.83 | 14.48 | 14.84 | 14.75 | qfq | 68,654,500 | 1,039,186,222 | 1.37% |
| 2025-05-22 | 14.76 | 14.95 | 14.51 | 14.64 | 14.55 | qfq | 26,830,444 | 394,333,627 | -1.15% |
| 2025-05-21 | 14.72 | 14.99 | 14.50 | 14.81 | 14.72 | qfq | 36,168,400 | 535,137,124 | 0.34% |
| 2025-05-20 | 15.15 | 15.25 | 14.54 | 14.76 | 14.67 | qfq | 52,353,600 | 771,585,217 | -2.25% |
| 2025-05-19 | 15.59 | 15.94 | 15.08 | 15.10 | 15.00 | qfq | 70,111,756 | 1,076,723,057 | -4.01% |
| 2025-05-16 | 14.99 | 16.52 | 14.91 | 15.73 | 15.63 | qfq | 120,631,608 | 1,936,854,957 | 4.73% |
| 2025-05-15 | 15.42 | 15.58 | 14.85 | 15.02 | 14.92 | qfq | 37,927,400 | 575,194,863 | -3.78% |
| 2025-05-14 | 16.05 | 16.12 | 15.39 | 15.61 | 15.51 | qfq | 49,206,500 | 774,627,864 | -2.25% |
| 2025-05-13 | 16.25 | 16.30 | 15.67 | 15.97 | 15.87 | qfq | 49,957,644 | 797,171,814 | -0.13% |
| 2025-05-12 | 15.60 | 16.18 | 15.45 | 15.99 | 15.89 | qfq | 59,407,000 | 943,733,977 | 3.83% |
| 2025-05-09 | 15.65 | 16.13 | 15.05 | 15.40 | 15.30 | qfq | 62,266,200 | 965,163,685 | -2.22% |
| 2025-05-08 | 15.64 | 16.04 | 15.64 | 15.75 | 15.65 | qfq | 36,797,200 | 581,885,776 | -0.25% |
| 2025-05-07 | 16.35 | 16.60 | 15.55 | 15.79 | 15.69 | qfq | 61,795,300 | 985,070,331 | -2.59% |
| 2025-05-06 | 15.90 | 16.40 | 15.70 | 16.21 | 16.11 | qfq | 66,057,188 | 1,058,671,927 | 2.86% |
| 2025-04-30 | 15.27 | 15.90 | 14.77 | 15.76 | 15.66 | qfq | 71,832,000 | 1,102,476,762 | 5.21% |
| 2025-04-29 | 14.26 | 15.51 | 14.03 | 14.98 | 14.88 | qfq | 70,774,500 | 1,048,465,421 | 5.94% |
| 2025-04-28 | 14.49 | 14.55 | 14.03 | 14.14 | 14.05 | qfq | 35,412,560 | 502,898,588 | -2.62% |
| 2025-04-25 | 13.96 | 14.90 | 13.71 | 14.52 | 14.43 | qfq | 63,713,460 | 919,048,122 | 3.27% |
| 2025-04-24 | 14.44 | 14.46 | 13.92 | 14.06 | 13.97 | qfq | 50,937,600 | 721,245,981 | -3.03% |
| 2025-04-23 | 13.87 | 14.63 | 13.85 | 14.50 | 14.41 | qfq | 71,987,060 | 1,027,445,847 | 5.76% |
| 2025-04-22 | 13.97 | 14.12 | 13.60 | 13.71 | 13.62 | qfq | 44,935,434 | 621,941,543 | -0.22% |
| 2025-04-21 | 13.41 | 13.84 | 13.01 | 13.74 | 13.65 | qfq | 45,175,900 | 608,563,803 | 1.25% |
| 2025-04-18 | 13.18 | 13.71 | 13.08 | 13.57 | 13.48 | qfq | 47,857,400 | 646,982,049 | 2.96% |
| 2025-04-17 | 13.33 | 13.74 | 13.15 | 13.18 | 13.10 | qfq | 41,089,600 | 552,710,486 | -0.30% |
| 2025-04-16 | 13.85 | 13.98 | 13.10 | 13.22 | 13.14 | qfq | 45,689,100 | 614,660,353 | -4.55% |
| 2025-04-15 | 13.95 | 14.17 | 13.68 | 13.85 | 13.76 | qfq | 56,984,902 | 792,564,100 | -1.21% |
| 2025-04-14 | 13.63 | 14.19 | 13.36 | 14.02 | 13.93 | qfq | 66,140,300 | 918,871,911 | 6.21% |
| 2025-04-11 | 12.20 | 13.54 | 12.20 | 13.20 | 13.12 | qfq | 84,020,312 | 1,102,266,684 | 5.18% |
| 2025-04-10 | 13.09 | 13.45 | 12.50 | 12.55 | 12.47 | qfq | 70,142,236 | 909,510,925 | 1.29% |
| 2025-04-09 | 11.40 | 12.64 | 10.96 | 12.39 | 12.31 | qfq | 76,903,128 | 905,315,617 | 1.72% |
| 2025-04-08 | 12.50 | 12.88 | 12.18 | 12.18 | 12.10 | qfq | 62,046,600 | 766,216,506 | -9.98% |
| 2025-04-07 | 13.56 | 13.99 | 13.53 | 13.53 | 13.44 | qfq | 21,443,200 | 291,542,447 | -9.98% |
| 2025-04-03 | 14.33 | 15.20 | 14.33 | 15.03 | 14.93 | qfq | 87,590,438 | 1,308,804,003 | 3.09% |
| 2025-04-02 | 13.93 | 14.73 | 13.58 | 14.58 | 14.49 | qfq | 85,729,596 | 1,222,923,067 | 5.35% |
| 2025-04-01 | 14.54 | 14.82 | 13.76 | 13.84 | 13.75 | qfq | 68,744,281 | 977,015,020 | -3.89% |
| 2025-03-31 | 15.63 | 15.68 | 14.09 | 14.40 | 14.31 | qfq | 110,490,925 | 1,590,755,594 | -8.05% |
| 2025-03-28 | 14.97 | 16.40 | 14.97 | 15.66 | 15.56 | qfq | 105,820,911 | 1,680,865,330 | 4.61% |
| 2025-03-27 | 15.49 | 15.97 | 14.93 | 14.97 | 14.87 | qfq | 93,767,411 | 1,440,682,715 | -4.59% |
| 2025-03-26 | 14.67 | 15.69 | 14.30 | 15.69 | 15.59 | qfq | 90,919,618 | 1,379,163,739 | 10.03% |
| 2025-03-25 | 15.76 | 15.99 | 14.26 | 14.26 | 14.17 | qfq | 112,373,839 | 1,678,226,649 | -9.17% |
| 2025-03-24 | 15.50 | 16.50 | 14.68 | 15.70 | 15.60 | qfq | 128,388,529 | 1,985,663,274 | -2.30% |
| 2025-03-21 | 15.98 | 17.12 | 15.81 | 16.07 | 15.97 | qfq | 165,905,526 | 2,730,151,340 | 0.44% |
| 2025-03-20 | 14.70 | 16.46 | 14.70 | 16.00 | 15.90 | qfq | 148,888,411 | 2,355,345,872 | 6.95% |
| 2025-03-19 | 14.33 | 15.46 | 14.24 | 14.96 | 14.86 | qfq | 104,664,675 | 1,556,248,658 | 5.06% |
| 2025-03-18 | 14.00 | 14.80 | 13.86 | 14.24 | 14.15 | qfq | 76,557,151 | 1,091,773,816 | 0.64% |
| 2025-03-17 | 13.80 | 14.28 | 13.41 | 14.15 | 14.06 | qfq | 68,745,149 | 962,783,823 | 3.44% |
| 2025-03-14 | 12.81 | 13.69 | 12.70 | 13.68 | 13.59 | qfq | 73,548,102 | 977,788,876 | 6.29% |
| 2025-03-13 | 13.33 | 13.44 | 12.66 | 12.87 | 12.79 | qfq | 60,581,817 | 779,192,473 | -3.23% |
| 2025-03-12 | 13.50 | 13.64 | 13.25 | 13.30 | 13.21 | qfq | 56,439,565 | 757,671,300 | -0.45% |
| 2025-03-11 | 13.38 | 13.79 | 12.90 | 13.36 | 13.27 | qfq | 69,377,800 | 926,631,542 | -2.27% |
| 2025-03-10 | 14.46 | 14.56 | 13.49 | 13.67 | 13.58 | qfq | 65,819,800 | 904,431,924 | -3.26% |
| 2025-03-07 | 14.51 | 14.88 | 13.82 | 14.13 | 14.04 | qfq | 134,622,153 | 1,930,493,729 | -2.48% |
| 2025-03-06 | 13.24 | 14.49 | 13.05 | 14.49 | 14.40 | qfq | 105,075,735 | 1,459,276,931 | 10.02% |
| 2025-03-05 | 12.50 | 13.26 | 12.47 | 13.17 | 13.09 | qfq | 89,124,500 | 1,142,684,236 | 5.70% |
| 2025-03-04 | 12.16 | 12.67 | 11.94 | 12.46 | 12.38 | qfq | 76,076,700 | 946,775,602 | 3.92% |
| 2025-03-03 | 12.21 | 12.42 | 11.88 | 11.99 | 11.91 | qfq | 67,452,210 | 818,424,230 | -1.32% |
| 2025-02-28 | 13.39 | 13.52 | 12.08 | 12.15 | 12.07 | qfq | 108,091,249 | 1,344,702,376 | -9.19% |
| 2025-02-27 | 14.07 | 14.25 | 13.02 | 13.38 | 13.29 | qfq | 145,772,704 | 1,987,492,524 | -3.46% |
| 2025-02-26 | 13.74 | 14.75 | 13.48 | 13.86 | 13.77 | qfq | 207,103,923 | 2,919,901,160 | 2.44% |
| 2025-02-25 | 11.89 | 13.54 | 11.79 | 13.53 | 13.44 | qfq | 212,679,988 | 2,730,696,171 | 9.91% |
| 2025-02-24 | 11.25 | 12.31 | 11.24 | 12.31 | 12.23 | qfq | 89,228,191 | 1,073,166,387 | 10.01% |
| 2025-02-21 | 10.77 | 11.49 | 10.73 | 11.19 | 11.12 | qfq | 94,871,397 | 1,060,557,961 | 4.19% |
| 2025-02-20 | 10.83 | 10.88 | 10.60 | 10.74 | 10.67 | qfq | 55,608,812 | 597,055,852 | -0.74% |
| 2025-02-19 | 10.19 | 10.87 | 10.19 | 10.82 | 10.75 | qfq | 85,732,574 | 914,207,368 | 5.46% |
| 2025-02-18 | 10.59 | 10.70 | 10.11 | 10.26 | 10.19 | qfq | 58,260,828 | 606,221,474 | -3.48% |
| 2025-02-17 | 10.49 | 10.72 | 10.35 | 10.63 | 10.56 | qfq | 63,959,956 | 676,060,279 | 0.76% |
| 2025-02-14 | 10.73 | 10.99 | 10.35 | 10.55 | 10.48 | qfq | 97,190,204 | 1,033,386,674 | -3.65% |
| 2025-02-13 | 11.22 | 11.85 | 10.92 | 10.95 | 10.88 | qfq | 130,632,382 | 1,480,578,974 | -3.10% |
| 2025-02-12 | 10.47 | 11.65 | 10.31 | 11.30 | 11.23 | qfq | 161,237,715 | 1,786,851,714 | 6.70% |
| 2025-02-11 | 10.48 | 10.72 | 10.32 | 10.59 | 10.52 | qfq | 77,868,182 | 820,978,793 | 0.47% |
| 2025-02-10 | 10.58 | 10.75 | 10.35 | 10.54 | 10.47 | qfq | 69,177,794 | 726,568,349 | -0.38% |
| 2025-02-07 | 10.55 | 10.88 | 10.29 | 10.58 | 10.51 | qfq | 94,204,367 | 999,088,401 | -0.09% |
| 2025-02-06 | 10.00 | 10.68 | 10.00 | 10.59 | 10.52 | qfq | 86,554,010 | 905,196,801 | 5.37% |
| 2025-02-05 | 9.77 | 10.38 | 9.77 | 10.05 | 9.99 | qfq | 73,048,988 | 735,332,906 | 2.55% |
| 2025-01-27 | 10.13 | 10.17 | 9.55 | 9.80 | 9.74 | qfq | 54,952,700 | 536,676,869 | -3.35% |
| 2025-01-24 | 9.75 | 10.25 | 9.65 | 10.14 | 10.08 | qfq | 74,161,482 | 742,820,491 | 2.01% |
| 2025-01-23 | 10.23 | 10.38 | 9.84 | 9.94 | 9.88 | qfq | 81,717,054 | 826,115,037 | -1.29% |
| 2025-01-22 | 9.90 | 10.26 | 9.80 | 10.07 | 10.01 | qfq | 98,367,455 | 988,210,637 | -6.93% |
| 2025-01-21 | 10.10 | 11.00 | 9.98 | 10.82 | 10.75 | qfq | 142,944,164 | 1,491,480,565 | 8.20% |
| 2025-01-20 | 10.09 | 10.14 | 9.72 | 10.00 | 9.94 | qfq | 77,606,752 | 772,219,609 | 0.20% |
| 2025-01-17 | 10.42 | 10.92 | 9.78 | 9.98 | 9.92 | qfq | 137,370,428 | 1,401,872,466 | -8.02% |
| 2025-01-16 | 10.00 | 10.85 | 10.00 | 10.85 | 10.78 | qfq | 89,677,692 | 963,260,603 | 10.04% |
| 2025-01-15 | 10.11 | 10.11 | 9.68 | 9.86 | 9.80 | qfq | 82,232,565 | 809,161,972 | -3.43% |
| 2025-01-14 | 9.42 | 10.29 | 9.41 | 10.21 | 10.14 | qfq | 93,870,536 | 939,206,563 | 6.91% |
| 2025-01-13 | 9.30 | 9.89 | 9.08 | 9.55 | 9.49 | qfq | 75,139,514 | 717,057,425 | 1.06% |
| 2025-01-10 | 9.33 | 9.98 | 9.33 | 9.45 | 9.34 | qfq | 92,932,235 | 898,605,611 | -1.56% |
| 2025-01-09 | 8.90 | 9.74 | 8.80 | 9.60 | 9.49 | qfq | 98,659,578 | 922,562,412 | 5.49% |
| 2025-01-08 | 8.63 | 9.20 | 8.40 | 9.10 | 8.99 | qfq | 85,288,728 | 750,018,158 | 4.96% |
| 2025-01-07 | 8.19 | 8.79 | 8.00 | 8.67 | 8.57 | qfq | 72,114,331 | 607,824,856 | 8.51% |
| 2025-01-06 | 7.97 | 8.35 | 7.66 | 7.99 | 7.90 | qfq | 40,667,384 | 325,704,158 | -0.37% |
| 2025-01-03 | 8.79 | 8.79 | 7.93 | 8.02 | 7.93 | qfq | 48,966,110 | 404,271,140 | -8.97% |
| 2025-01-02 | 8.55 | 9.05 | 8.37 | 8.81 | 8.71 | qfq | 51,714,816 | 454,747,394 | 2.44% |
| 2024-12-31 | 8.87 | 8.96 | 8.54 | 8.60 | 8.50 | qfq | 32,341,900 | 282,343,929 | -3.37% |
| 2024-12-30 | 9.06 | 9.16 | 8.81 | 8.90 | 8.80 | qfq | 36,106,500 | 322,870,750 | -3.05% |
| 2024-12-27 | 9.21 | 9.48 | 9.11 | 9.18 | 9.07 | qfq | 42,265,869 | 393,711,166 | -1.40% |
| 2024-12-26 | 9.10 | 9.53 | 9.00 | 9.31 | 9.20 | qfq | 45,617,998 | 425,011,993 | 1.42% |
| 2024-12-25 | 9.10 | 9.25 | 8.70 | 9.18 | 9.07 | qfq | 61,208,680 | 554,450,548 | 0.44% |
| 2024-12-24 | 9.46 | 9.51 | 8.99 | 9.14 | 9.03 | qfq | 45,220,721 | 415,150,370 | 0.55% |
| 2024-12-23 | 9.78 | 9.87 | 9.00 | 9.09 | 8.98 | qfq | 73,540,459 | 686,466,454 | -7.62% |
| 2024-12-20 | 9.13 | 10.03 | 9.03 | 9.84 | 9.73 | qfq | 119,380,478 | 1,159,721,983 | 7.89% |
| 2024-12-19 | 9.06 | 9.22 | 8.96 | 9.12 | 9.01 | qfq | 36,210,400 | 328,972,727 | -0.98% |
| 2024-12-18 | 9.22 | 9.35 | 8.91 | 9.21 | 9.10 | qfq | 42,288,574 | 388,481,301 | -0.32% |
| 2024-12-17 | 9.85 | 9.89 | 9.16 | 9.24 | 9.13 | qfq | 65,492,098 | 613,436,669 | -6.76% |
| 2024-12-16 | 10.12 | 10.17 | 9.79 | 9.91 | 9.79 | qfq | 58,410,489 | 581,017,781 | -2.94% |
| 2024-12-13 | 10.58 | 10.80 | 10.13 | 10.21 | 10.09 | qfq | 82,123,161 | 852,598,068 | -4.85% |
| 2024-12-12 | 10.60 | 11.36 | 10.41 | 10.73 | 10.60 | qfq | 97,794,594 | 1,055,858,008 | -0.46% |
| 2024-12-11 | 10.59 | 10.81 | 10.21 | 10.78 | 10.65 | qfq | 112,675,371 | 1,182,286,033 | -1.82% |
| 2024-12-10 | 11.30 | 11.76 | 10.80 | 10.98 | 10.85 | qfq | 196,185,653 | 2,232,482,646 | -0.09% |
| 2024-12-09 | 9.71 | 10.99 | 9.59 | 10.99 | 10.86 | qfq | 213,335,166 | 2,260,269,164 | 10.01% |
| 2024-12-06 | 10.88 | 10.88 | 9.83 | 9.99 | 9.87 | qfq | 167,203,148 | 1,703,477,919 | -8.26% |
| 2024-12-05 | 10.00 | 10.89 | 9.79 | 10.89 | 10.76 | qfq | 183,577,591 | 1,924,716,218 | 10.00% |
| 2024-12-04 | 9.68 | 10.40 | 9.37 | 9.90 | 9.78 | qfq | 147,402,313 | 1,458,250,845 | -0.90% |
| 2024-12-03 | 9.53 | 10.30 | 9.47 | 9.99 | 9.87 | qfq | 177,216,409 | 1,769,093,721 | 6.73% |
| 2024-12-02 | 9.26 | 9.73 | 9.14 | 9.36 | 9.25 | qfq | 127,617,608 | 1,200,837,793 | 3.08% |
| 2024-11-29 | 8.52 | 9.42 | 8.23 | 9.08 | 8.97 | qfq | 137,706,164 | 1,219,288,171 | 5.83% |
| 2024-11-28 | 8.37 | 9.09 | 8.20 | 8.58 | 8.48 | qfq | 108,913,847 | 946,708,674 | 3.87% |
| 2024-11-27 | 8.18 | 8.29 | 7.88 | 8.26 | 8.16 | qfq | 55,841,406 | 449,855,888 | 0.85% |
| 2024-11-26 | 8.67 | 8.75 | 8.17 | 8.19 | 8.09 | qfq | 63,976,201 | 534,842,913 | -4.21% |
| 2024-11-25 | 8.58 | 8.68 | 8.16 | 8.55 | 8.45 | qfq | 82,010,538 | 691,969,154 | -1.61% |
| 2024-11-22 | 9.10 | 9.29 | 8.58 | 8.69 | 8.59 | qfq | 105,610,673 | 959,194,801 | -4.51% |
| 2024-11-21 | 9.09 | 9.21 | 8.93 | 9.10 | 8.99 | qfq | 104,662,960 | 948,275,128 | -2.26% |
| 2024-11-20 | 8.80 | 9.60 | 8.75 | 9.31 | 9.20 | qfq | 157,654,760 | 1,446,360,527 | 3.44% |
| 2024-11-19 | 8.48 | 9.02 | 8.11 | 9.00 | 8.90 | qfq | 134,145,324 | 1,165,554,033 | 5.88% |
| 2024-11-18 | 8.35 | 8.52 | 8.23 | 8.50 | 8.40 | qfq | 90,327,936 | 759,043,057 | 2.53% |
| 2024-11-15 | 8.68 | 8.93 | 8.16 | 8.29 | 8.19 | qfq | 115,709,379 | 987,502,622 | -5.47% |
| 2024-11-14 | 9.13 | 9.26 | 8.72 | 8.77 | 8.67 | qfq | 120,572,780 | 1,083,003,198 | -6.50% |
| 2024-11-13 | 9.63 | 9.95 | 9.05 | 9.38 | 9.27 | qfq | 203,020,550 | 1,906,272,885 | -6.57% |
| 2024-11-12 | 10.04 | 10.48 | 10.04 | 10.04 | 9.92 | qfq | 157,113,144 | 1,585,479,264 | -9.96% |
| 2024-11-11 | 11.15 | 11.15 | 11.15 | 11.15 | 11.02 | qfq | 24,318,400 | 271,150,160 | -10.01% |
| 2024-11-08 | 11.20 | 12.39 | 10.93 | 12.39 | 12.25 | qfq | 238,848,427 | 2,849,148,211 | 10.04% |
| 2024-11-07 | 11.26 | 11.26 | 11.26 | 11.26 | 11.13 | qfq | 71,725,413 | 807,628,150 | 9.96% |
| 2024-11-06 | 10.24 | 10.24 | 10.24 | 10.24 | 10.12 | qfq | 8,800,500 | 90,117,120 | 9.99% |
| 2024-11-05 | 9.31 | 9.31 | 9.31 | 9.31 | 9.20 | qfq | 8,406,300 | 78,262,653 | 10.05% |
| 2024-11-04 | 8.46 | 8.46 | 8.46 | 8.46 | 8.36 | qfq | 15,074,222 | 127,527,918 | 10.01% |
| 2024-11-01 | 7.69 | 7.69 | 7.25 | 7.69 | 7.60 | qfq | 55,993,756 | 428,569,243 | 10.01% |
| 2024-10-31 | 6.33 | 6.99 | 6.32 | 6.99 | 6.91 | qfq | 72,783,588 | 492,238,952 | 10.08% |
| 2024-10-30 | 6.38 | 6.48 | 6.22 | 6.35 | 6.28 | qfq | 55,114,432 | 350,014,165 | -0.78% |
| 2024-10-29 | 6.30 | 6.76 | 6.21 | 6.40 | 6.33 | qfq | 97,344,259 | 627,140,459 | 2.56% |
| 2024-10-28 | 5.83 | 6.41 | 5.82 | 6.24 | 6.17 | qfq | 86,192,500 | 537,406,328 | 7.03% |
| 2024-10-25 | 5.71 | 5.85 | 5.71 | 5.83 | 5.76 | qfq | 15,913,937 | 92,289,114 | 2.10% |
| 2024-10-24 | 5.75 | 5.80 | 5.65 | 5.71 | 5.64 | qfq | 14,951,234 | 85,473,415 | -1.21% |
| 2024-10-23 | 5.65 | 5.82 | 5.65 | 5.78 | 5.71 | qfq | 23,847,035 | 137,212,814 | 2.12% |
| 2024-10-22 | 5.65 | 5.71 | 5.56 | 5.66 | 5.59 | qfq | 19,815,615 | 111,532,969 | 0.53% |
| 2024-10-21 | 5.56 | 5.75 | 5.53 | 5.63 | 5.56 | qfq | 24,241,200 | 135,901,836 | 1.81% |
| 2024-10-18 | 5.39 | 5.60 | 5.37 | 5.53 | 5.47 | qfq | 20,570,911 | 113,257,674 | 2.22% |
| 2024-10-17 | 5.50 | 5.58 | 5.41 | 5.41 | 5.35 | qfq | 21,804,600 | 119,435,115 | -0.55% |
| 2024-10-16 | 5.23 | 5.54 | 5.23 | 5.44 | 5.38 | qfq | 19,263,735 | 103,821,747 | 2.06% |
| 2024-10-15 | 5.43 | 5.48 | 5.31 | 5.33 | 5.27 | qfq | 12,225,100 | 66,053,701 | -2.20% |
| 2024-10-14 | 5.32 | 5.46 | 5.25 | 5.45 | 5.39 | qfq | 15,003,598 | 80,575,127 | 3.02% |
| 2024-10-11 | 5.54 | 5.56 | 5.22 | 5.29 | 5.23 | qfq | 18,407,226 | 98,773,005 | -4.86% |
| 2024-10-10 | 5.60 | 5.78 | 5.48 | 5.56 | 5.50 | qfq | 22,073,876 | 123,933,419 | -0.18% |
| 2024-10-09 | 6.02 | 6.02 | 5.55 | 5.57 | 5.51 | qfq | 34,992,509 | 201,312,601 | -9.72% |
| 2024-10-08 | 6.33 | 6.33 | 5.73 | 6.17 | 6.10 | qfq | 43,474,106 | 263,343,511 | 7.30% |
| 2024-09-30 | 5.43 | 5.82 | 5.41 | 5.75 | 5.68 | qfq | 34,595,479 | 194,429,740 | 8.49% |
| 2024-09-27 | 5.25 | 5.38 | 5.15 | 5.30 | 5.24 | qfq | 22,498,147 | 118,204,695 | 2.71% |
| 2024-09-26 | 5.01 | 5.17 | 4.93 | 5.16 | 5.10 | qfq | 14,592,593 | 73,985,036 | 2.99% |
| 2024-09-25 | 4.98 | 5.09 | 4.95 | 5.01 | 4.95 | qfq | 14,872,000 | 74,756,492 | 1.62% |
| 2024-09-24 | 4.80 | 4.94 | 4.75 | 4.93 | 4.87 | qfq | 11,775,541 | 57,264,626 | 3.35% |
| 2024-09-23 | 4.80 | 4.83 | 4.73 | 4.77 | 4.71 | qfq | 4,760,200 | 22,745,031 | -0.42% |
| 2024-09-20 | 4.81 | 4.84 | 4.73 | 4.79 | 4.73 | qfq | 6,171,088 | 29,480,583 | -0.42% |
| 2024-09-19 | 4.68 | 4.81 | 4.68 | 4.81 | 4.75 | qfq | 7,800,776 | 37,166,044 | 3.00% |
| 2024-09-18 | 4.71 | 4.71 | 4.55 | 4.67 | 4.62 | qfq | 8,133,800 | 37,594,194 | -0.85% |
| 2024-09-13 | 4.81 | 4.83 | 4.69 | 4.71 | 4.66 | qfq | 6,469,500 | 30,633,370 | -1.67% |
| 2024-09-12 | 4.85 | 4.88 | 4.77 | 4.79 | 4.73 | qfq | 7,618,500 | 36,752,290 | -1.24% |
| 2024-09-11 | 4.97 | 4.98 | 4.81 | 4.85 | 4.79 | qfq | 7,539,188 | 36,879,294 | -2.02% |
| 2024-09-10 | 4.90 | 4.96 | 4.81 | 4.95 | 4.89 | qfq | 7,219,843 | 35,215,334 | 1.43% |
| 2024-09-09 | 4.88 | 4.95 | 4.83 | 4.88 | 4.82 | qfq | 6,825,579 | 33,375,147 | -0.81% |
| 2024-09-06 | 5.03 | 5.03 | 4.91 | 4.92 | 4.86 | qfq | 8,877,100 | 44,113,344 | -1.60% |
| 2024-09-05 | 4.98 | 5.07 | 4.97 | 5.00 | 4.94 | qfq | 8,201,600 | 41,114,499 | 0.00% |
| 2024-09-04 | 4.93 | 5.05 | 4.88 | 5.00 | 4.94 | qfq | 9,460,300 | 47,188,593 | 0.60% |
| 2024-09-03 | 4.93 | 5.01 | 4.86 | 4.97 | 4.91 | qfq | 9,749,437 | 48,273,434 | 0.81% |
| 2024-09-02 | 4.99 | 5.02 | 4.91 | 4.93 | 4.87 | qfq | 11,793,979 | 58,476,919 | -1.20% |
| 2024-08-30 | 4.83 | 5.05 | 4.80 | 4.99 | 4.93 | qfq | 18,139,107 | 90,080,939 | 3.53% |
| 2024-08-29 | 4.83 | 4.84 | 4.64 | 4.82 | 4.76 | qfq | 11,551,806 | 55,021,446 | 1.47% |
| 2024-08-28 | 4.63 | 4.77 | 4.60 | 4.75 | 4.69 | qfq | 8,176,600 | 38,408,177 | 2.37% |
| 2024-08-27 | 4.82 | 4.82 | 4.60 | 4.64 | 4.59 | qfq | 10,579,395 | 49,571,568 | -4.53% |
| 2024-08-26 | 4.64 | 4.87 | 4.63 | 4.86 | 4.80 | qfq | 10,357,900 | 49,612,851 | 4.74% |
| 2024-08-23 | 4.69 | 4.72 | 4.58 | 4.64 | 4.59 | qfq | 7,399,005 | 34,257,193 | -0.85% |
| 2024-08-22 | 4.82 | 4.86 | 4.66 | 4.68 | 4.63 | qfq | 9,941,029 | 47,132,315 | -2.90% |
| 2024-08-21 | 4.85 | 4.94 | 4.80 | 4.82 | 4.76 | qfq | 9,886,688 | 48,155,063 | -0.82% |
| 2024-08-20 | 4.89 | 4.97 | 4.84 | 4.86 | 4.80 | qfq | 16,794,567 | 82,303,046 | 0.62% |
| 2024-08-19 | 4.78 | 4.90 | 4.74 | 4.83 | 4.77 | qfq | 7,612,600 | 36,841,835 | 1.05% |
| 2024-08-16 | 4.77 | 4.85 | 4.73 | 4.78 | 4.72 | qfq | 7,630,550 | 36,550,776 | 0.21% |
| 2024-08-15 | 4.62 | 4.77 | 4.57 | 4.77 | 4.71 | qfq | 7,822,900 | 36,804,703 | 3.25% |
| 2024-08-14 | 4.64 | 4.69 | 4.62 | 4.62 | 4.57 | qfq | 4,093,700 | 19,004,818 | -0.43% |
| 2024-08-13 | 4.60 | 4.65 | 4.55 | 4.64 | 4.59 | qfq | 5,060,200 | 23,315,244 | 0.87% |
| 2024-08-12 | 4.70 | 4.74 | 4.57 | 4.60 | 4.55 | qfq | 7,831,800 | 36,294,958 | -2.13% |
| 2024-08-09 | 4.68 | 4.76 | 4.65 | 4.70 | 4.65 | qfq | 9,143,500 | 43,103,513 | 1.73% |
| 2024-08-08 | 4.68 | 4.72 | 4.60 | 4.62 | 4.57 | qfq | 6,635,600 | 30,815,680 | -1.49% |
| 2024-08-07 | 4.65 | 4.72 | 4.61 | 4.69 | 4.64 | qfq | 5,059,300 | 23,692,581 | 0.86% |
| 2024-08-06 | 4.66 | 4.72 | 4.62 | 4.65 | 4.60 | qfq | 6,388,700 | 29,757,598 | 0.43% |
| 2024-08-05 | 4.74 | 4.84 | 4.63 | 4.63 | 4.58 | qfq | 8,379,566 | 39,673,553 | -3.34% |
| 2024-08-02 | 4.84 | 4.89 | 4.77 | 4.79 | 4.73 | qfq | 6,591,200 | 31,850,731 | -1.84% |
| 2024-08-01 | 4.87 | 4.93 | 4.83 | 4.88 | 4.82 | qfq | 7,334,605 | 35,788,666 | -0.20% |
| 2024-07-31 | 4.82 | 4.90 | 4.78 | 4.89 | 4.83 | qfq | 8,635,600 | 41,869,058 | 2.09% |
| 2024-07-30 | 4.77 | 4.83 | 4.71 | 4.79 | 4.73 | qfq | 5,316,500 | 25,442,244 | 0.42% |
| 2024-07-29 | 4.73 | 4.84 | 4.66 | 4.77 | 4.71 | qfq | 8,558,200 | 40,770,252 | 0.85% |
| 2024-07-26 | 4.68 | 4.75 | 4.61 | 4.73 | 4.67 | qfq | 8,876,500 | 41,721,892 | 3.05% |
| 2024-07-25 | 4.45 | 4.66 | 4.39 | 4.59 | 4.54 | qfq | 10,575,942 | 48,083,216 | 2.23% |
| 2024-07-24 | 4.55 | 4.63 | 4.48 | 4.49 | 4.44 | qfq | 11,015,229 | 49,908,086 | -2.39% |
| 2024-07-23 | 4.58 | 4.78 | 4.54 | 4.60 | 4.55 | qfq | 12,626,498 | 59,011,184 | 0.66% |
| 2024-07-22 | 4.51 | 4.59 | 4.46 | 4.57 | 4.52 | qfq | 7,619,779 | 34,446,541 | 1.11% |
| 2024-07-19 | 4.52 | 4.61 | 4.49 | 4.52 | 4.47 | qfq | 6,968,590 | 31,700,057 | -0.44% |
| 2024-07-18 | 4.62 | 4.62 | 4.47 | 4.54 | 4.49 | qfq | 9,377,900 | 42,465,902 | -1.94% |
| 2024-07-17 | 4.80 | 4.80 | 4.63 | 4.63 | 4.58 | qfq | 7,021,800 | 32,858,713 | -3.14% |
| 2024-07-16 | 4.80 | 4.86 | 4.73 | 4.78 | 4.72 | qfq | 6,997,100 | 33,494,830 | -0.62% |
| 2024-07-15 | 4.91 | 4.97 | 4.80 | 4.81 | 4.75 | qfq | 8,874,400 | 43,065,118 | -3.02% |
| 2024-07-12 | 4.83 | 4.99 | 4.83 | 4.96 | 4.90 | qfq | 11,954,000 | 58,926,495 | 2.90% |
| 2024-07-11 | 4.68 | 4.84 | 4.68 | 4.82 | 4.76 | qfq | 9,174,797 | 43,811,432 | 5.24% |
| 2024-07-10 | 4.56 | 4.67 | 4.54 | 4.58 | 4.53 | qfq | 6,796,477 | 31,324,734 | 0.44% |
| 2024-07-09 | 4.45 | 4.57 | 4.38 | 4.56 | 4.51 | qfq | 8,813,474 | 39,495,563 | 2.93% |
| 2024-07-08 | 4.60 | 4.61 | 4.42 | 4.43 | 4.38 | qfq | 6,913,854 | 31,008,976 | -3.90% |
| 2024-07-05 | 4.60 | 4.65 | 4.50 | 4.61 | 4.56 | qfq | 4,814,890 | 22,013,440 | 0.00% |
| 2024-07-04 | 4.71 | 4.76 | 4.58 | 4.61 | 4.56 | qfq | 6,208,417 | 28,942,708 | -2.12% |
| 2024-07-03 | 4.75 | 4.78 | 4.69 | 4.71 | 4.66 | qfq | 5,248,690 | 24,786,996 | -0.84% |
| 2024-07-02 | 4.72 | 4.82 | 4.72 | 4.75 | 4.69 | qfq | 4,915,264 | 23,405,882 | 0.00% |
| 2024-07-01 | 4.72 | 4.79 | 4.61 | 4.75 | 4.69 | qfq | 7,023,200 | 33,031,755 | 1.06% |
| 2024-06-28 | 4.68 | 4.81 | 4.65 | 4.70 | 4.65 | qfq | 6,482,100 | 30,730,086 | 0.86% |
| 2024-06-27 | 4.83 | 4.87 | 4.65 | 4.66 | 4.61 | qfq | 7,467,400 | 35,436,340 | -3.92% |
| 2024-06-26 | 4.66 | 4.86 | 4.59 | 4.85 | 4.79 | qfq | 7,116,157 | 33,717,361 | 4.53% |
| 2024-06-25 | 4.60 | 4.78 | 4.58 | 4.64 | 4.59 | qfq | 8,519,997 | 39,878,085 | 1.31% |
| 2024-06-24 | 4.82 | 4.82 | 4.55 | 4.58 | 4.53 | qfq | 10,137,037 | 47,009,941 | -5.18% |
| 2024-06-21 | 4.81 | 4.89 | 4.70 | 4.83 | 4.77 | qfq | 4,930,300 | 23,764,209 | 0.42% |
| 2024-06-20 | 4.95 | 4.98 | 4.80 | 4.81 | 4.75 | qfq | 6,546,900 | 31,870,003 | -3.61% |
| 2024-06-19 | 5.01 | 5.06 | 4.97 | 4.99 | 4.93 | qfq | 6,431,200 | 32,197,273 | -0.60% |
| 2024-06-18 | 4.83 | 5.02 | 4.83 | 5.02 | 4.96 | qfq | 8,002,498 | 39,562,338 | 3.51% |
| 2024-06-17 | 4.96 | 4.96 | 4.82 | 4.85 | 4.79 | qfq | 7,507,137 | 36,590,852 | -2.02% |
| 2024-06-14 | 4.94 | 4.96 | 4.80 | 4.95 | 4.89 | qfq | 6,959,900 | 34,091,983 | 0.41% |
| 2024-06-13 | 4.97 | 5.00 | 4.90 | 4.93 | 4.87 | qfq | 6,248,700 | 30,853,349 | -0.40% |
| 2024-06-12 | 4.88 | 5.03 | 4.85 | 4.95 | 4.89 | qfq | 7,638,279 | 37,984,454 | 1.23% |
| 2024-06-11 | 4.87 | 4.90 | 4.71 | 4.89 | 4.83 | qfq | 10,385,930 | 50,002,834 | -0.41% |
| 2024-06-07 | 4.82 | 4.94 | 4.81 | 4.91 | 4.85 | qfq | 11,924,661 | 58,313,059 | 3.59% |
| 2024-06-06 | 5.05 | 5.09 | 4.69 | 4.74 | 4.68 | qfq | 16,130,533 | 77,921,270 | -5.77% |
| 2024-06-05 | 5.26 | 5.26 | 5.02 | 5.03 | 4.97 | qfq | 10,959,200 | 55,947,184 | -3.27% |
| 2024-06-04 | 5.30 | 5.30 | 5.10 | 5.20 | 5.14 | qfq | 11,936,637 | 61,682,934 | -2.07% |
| 2024-06-03 | 5.44 | 5.45 | 5.22 | 5.31 | 5.25 | qfq | 11,433,837 | 61,039,320 | -2.21% |
| 2024-05-31 | 5.35 | 5.45 | 5.34 | 5.43 | 5.37 | qfq | 7,597,779 | 41,155,204 | 1.50% |
| 2024-05-30 | 5.40 | 5.43 | 5.31 | 5.35 | 5.29 | qfq | 7,067,500 | 38,083,864 | -0.37% |
| 2024-05-29 | 5.38 | 5.45 | 5.35 | 5.37 | 5.31 | qfq | 5,450,496 | 29,421,951 | -0.19% |
| 2024-05-28 | 5.34 | 5.44 | 5.27 | 5.38 | 5.32 | qfq | 9,235,600 | 49,582,747 | 0.19% |
| 2024-05-27 | 5.45 | 5.45 | 5.26 | 5.37 | 5.31 | qfq | 11,407,955 | 60,715,854 | -0.92% |
| 2024-05-24 | 5.49 | 5.55 | 5.40 | 5.42 | 5.36 | qfq | 11,780,600 | 64,190,430 | -1.99% |
| 2024-05-23 | 5.59 | 5.59 | 5.49 | 5.53 | 5.47 | qfq | 10,625,900 | 58,938,568 | -1.07% |
| 2024-05-22 | 5.54 | 5.64 | 5.54 | 5.59 | 5.52 | qfq | 8,415,400 | 47,062,718 | 0.00% |
| 2024-05-21 | 5.60 | 5.68 | 5.51 | 5.59 | 5.52 | qfq | 15,149,500 | 84,406,256 | -0.53% |
| 2024-05-20 | 5.40 | 5.68 | 5.38 | 5.62 | 5.55 | qfq | 19,633,300 | 109,441,674 | 4.46% |
| 2024-05-17 | 5.27 | 5.38 | 5.26 | 5.38 | 5.32 | qfq | 12,409,200 | 66,133,079 | 2.28% |
| 2024-05-16 | 5.20 | 5.30 | 5.20 | 5.26 | 5.20 | qfq | 7,772,530 | 40,933,970 | 1.15% |
| 2024-05-15 | 5.28 | 5.28 | 5.19 | 5.20 | 5.14 | qfq | 6,780,100 | 35,465,689 | -1.33% |
| 2024-05-14 | 5.28 | 5.33 | 5.23 | 5.27 | 5.21 | qfq | 9,098,630 | 48,003,087 | 1.15% |
| 2024-05-13 | 5.20 | 5.26 | 5.10 | 5.21 | 5.15 | qfq | 15,057,874 | 78,000,508 | -0.76% |
| 2024-05-10 | 5.27 | 5.35 | 5.23 | 5.25 | 5.19 | qfq | 12,146,059 | 64,082,850 | 0.38% |
| 2024-05-09 | 5.19 | 5.31 | 5.16 | 5.23 | 5.17 | qfq | 8,869,257 | 46,682,480 | 0.97% |
| 2024-05-08 | 5.25 | 5.29 | 5.15 | 5.18 | 5.12 | qfq | 9,956,800 | 51,978,338 | -1.52% |
| 2024-05-07 | 5.27 | 5.32 | 5.21 | 5.26 | 5.20 | qfq | 8,797,500 | 46,276,954 | -0.38% |
| 2024-05-06 | 5.22 | 5.36 | 5.21 | 5.28 | 5.22 | qfq | 13,266,545 | 70,091,479 | 1.73% |
| 2024-04-30 | 5.09 | 5.29 | 5.05 | 5.19 | 5.13 | qfq | 19,500,600 | 100,570,229 | 1.96% |
| 2024-04-29 | 4.86 | 5.12 | 4.83 | 5.09 | 5.03 | qfq | 23,551,107 | 118,822,851 | 7.61% |
| 2024-04-26 | 4.63 | 4.77 | 4.62 | 4.73 | 4.67 | qfq | 10,160,073 | 47,915,501 | 1.94% |
| 2024-04-25 | 4.58 | 4.68 | 4.56 | 4.64 | 4.59 | qfq | 7,920,100 | 36,640,517 | 1.31% |
| 2024-04-24 | 4.37 | 4.58 | 4.36 | 4.58 | 4.53 | qfq | 10,093,597 | 45,493,084 | 4.81% |
| 2024-04-23 | 4.32 | 4.41 | 4.26 | 4.37 | 4.32 | qfq | 9,133,923 | 39,659,308 | 2.58% |
| 2024-04-22 | 4.27 | 4.31 | 4.11 | 4.26 | 4.21 | qfq | 10,007,497 | 42,357,672 | -0.93% |
| 2024-04-19 | 4.40 | 4.43 | 4.26 | 4.30 | 4.25 | qfq | 10,055,400 | 43,524,602 | -2.93% |
| 2024-04-18 | 4.41 | 4.52 | 4.27 | 4.43 | 4.38 | qfq | 13,701,296 | 60,481,877 | 0.45% |
| 2024-04-17 | 4.06 | 4.41 | 4.06 | 4.41 | 4.36 | qfq | 15,322,697 | 65,805,276 | 8.35% |
| 2024-04-16 | 4.47 | 4.47 | 4.07 | 4.07 | 4.02 | qfq | 20,982,000 | 87,606,503 | -9.96% |
| 2024-04-15 | 4.79 | 4.86 | 4.44 | 4.52 | 4.47 | qfq | 16,949,200 | 77,482,717 | -5.64% |
| 2024-04-12 | 4.91 | 4.98 | 4.78 | 4.79 | 4.73 | qfq | 11,943,443 | 57,898,240 | -2.64% |
| 2024-04-11 | 4.99 | 5.02 | 4.84 | 4.92 | 4.86 | qfq | 9,356,100 | 46,185,129 | -0.81% |
| 2024-04-10 | 5.08 | 5.10 | 4.89 | 4.96 | 4.90 | qfq | 14,357,360 | 71,231,568 | -2.55% |
| 2024-04-09 | 5.00 | 5.09 | 4.94 | 5.09 | 5.03 | qfq | 11,711,855 | 58,904,824 | 2.21% |
| 2024-04-08 | 5.06 | 5.13 | 4.97 | 4.98 | 4.92 | qfq | 18,560,700 | 93,303,790 | -1.58% |
| 2024-04-03 | 5.16 | 5.18 | 4.97 | 5.06 | 5.00 | qfq | 19,733,231 | 99,676,171 | -2.88% |
| 2024-04-02 | 5.36 | 5.38 | 5.18 | 5.21 | 5.15 | qfq | 18,319,328 | 96,101,081 | -1.70% |
| 2024-04-01 | 5.14 | 5.50 | 5.14 | 5.30 | 5.24 | qfq | 31,906,793 | 168,569,855 | 3.11% |
| 2024-03-29 | 5.18 | 5.28 | 4.97 | 5.14 | 5.08 | qfq | 42,847,145 | 218,819,324 | -2.10% |
| 2024-03-28 | 4.98 | 5.40 | 4.98 | 5.25 | 5.19 | qfq | 51,112,489 | 268,668,204 | 6.92% |
| 2024-03-27 | 5.24 | 5.25 | 4.91 | 4.91 | 4.85 | qfq | 14,878,927 | 74,922,816 | -5.21% |
| 2024-03-26 | 5.13 | 5.24 | 5.08 | 5.18 | 5.12 | qfq | 15,259,063 | 78,769,640 | 1.97% |
| 2024-03-25 | 5.25 | 5.30 | 5.07 | 5.08 | 5.02 | qfq | 12,766,030 | 66,285,970 | -3.61% |
| 2024-03-22 | 5.40 | 5.44 | 5.24 | 5.27 | 5.21 | qfq | 15,723,427 | 83,344,651 | -2.77% |
| 2024-03-21 | 5.36 | 5.48 | 5.32 | 5.42 | 5.36 | qfq | 11,115,028 | 59,979,999 | 0.93% |
| 2024-03-20 | 5.30 | 5.37 | 5.28 | 5.37 | 5.31 | qfq | 8,892,500 | 47,520,817 | 0.75% |
| 2024-03-19 | 5.33 | 5.39 | 5.30 | 5.33 | 5.27 | qfq | 10,750,128 | 57,436,917 | -0.19% |
| 2024-03-18 | 5.28 | 5.37 | 5.26 | 5.34 | 5.28 | qfq | 12,256,701 | 65,109,166 | 2.30% |
| 2024-03-15 | 5.09 | 5.22 | 5.06 | 5.22 | 5.16 | qfq | 13,433,144 | 69,283,173 | 1.95% |
| 2024-03-14 | 5.13 | 5.19 | 5.05 | 5.12 | 5.06 | qfq | 14,032,359 | 71,779,490 | -0.39% |
| 2024-03-13 | 5.10 | 5.16 | 5.08 | 5.14 | 5.08 | qfq | 15,311,101 | 78,556,593 | 0.98% |
| 2024-03-12 | 4.99 | 5.10 | 4.99 | 5.09 | 5.03 | qfq | 16,968,101 | 85,731,070 | 2.00% |
| 2024-03-11 | 4.86 | 5.00 | 4.84 | 4.99 | 4.93 | qfq | 13,503,601 | 66,740,459 | 2.25% |
| 2024-03-08 | 4.86 | 4.89 | 4.75 | 4.88 | 4.82 | qfq | 15,839,400 | 76,381,235 | 0.21% |
| 2024-03-07 | 4.93 | 5.16 | 4.85 | 4.87 | 4.81 | qfq | 26,880,958 | 134,110,331 | 0.41% |
| 2024-03-06 | 4.77 | 4.88 | 4.76 | 4.85 | 4.79 | qfq | 13,926,500 | 67,259,164 | 1.68% |
| 2024-03-05 | 4.85 | 4.85 | 4.72 | 4.77 | 4.71 | qfq | 13,129,700 | 62,774,895 | -2.25% |
| 2024-03-04 | 4.95 | 4.97 | 4.74 | 4.88 | 4.82 | qfq | 14,043,600 | 68,189,696 | -0.61% |
| 2024-03-01 | 4.84 | 4.92 | 4.77 | 4.91 | 4.85 | qfq | 18,521,096 | 90,061,616 | 2.72% |
| 2024-02-29 | 4.51 | 4.78 | 4.45 | 4.78 | 4.72 | qfq | 22,562,912 | 105,606,380 | 4.37% |
| 2024-02-28 | 5.12 | 5.18 | 4.58 | 4.58 | 4.53 | qfq | 39,197,362 | 191,764,132 | -10.02% |
| 2024-02-27 | 4.77 | 5.09 | 4.74 | 5.09 | 5.03 | qfq | 22,275,611 | 110,363,723 | 6.26% |
| 2024-02-26 | 4.77 | 4.91 | 4.70 | 4.79 | 4.73 | qfq | 21,844,618 | 104,866,276 | 1.91% |
| 2024-02-23 | 4.51 | 4.70 | 4.50 | 4.70 | 4.65 | qfq | 21,583,867 | 99,352,024 | 4.21% |
| 2024-02-22 | 4.31 | 4.51 | 4.31 | 4.51 | 4.46 | qfq | 16,675,887 | 74,140,923 | 4.16% |
| 2024-02-21 | 4.16 | 4.45 | 4.14 | 4.33 | 4.28 | qfq | 19,037,333 | 82,665,290 | 2.85% |
| 2024-02-20 | 4.15 | 4.22 | 4.05 | 4.21 | 4.16 | qfq | 16,704,147 | 69,329,986 | 1.45% |
| 2024-02-19 | 4.00 | 4.17 | 3.98 | 4.15 | 4.10 | qfq | 26,748,195 | 109,537,324 | 5.60% |
| 2024-02-08 | 3.56 | 3.93 | 3.47 | 3.93 | 3.88 | qfq | 29,119,005 | 108,906,972 | 10.08% |
| 2024-02-07 | 3.71 | 3.79 | 3.46 | 3.57 | 3.53 | qfq | 26,187,988 | 94,698,573 | -2.19% |
| 2024-02-06 | 3.60 | 3.83 | 3.39 | 3.65 | 3.61 | qfq | 29,846,695 | 105,353,612 | -3.18% |
| 2024-02-05 | 4.16 | 4.16 | 3.77 | 3.77 | 3.73 | qfq | 21,422,922 | 82,288,990 | -10.02% |
| 2024-02-02 | 4.54 | 4.66 | 4.05 | 4.19 | 4.14 | qfq | 23,554,334 | 101,970,576 | -6.89% |
| 2024-02-01 | 4.60 | 4.65 | 4.40 | 4.50 | 4.45 | qfq | 16,855,138 | 76,469,805 | -0.44% |
| 2024-01-31 | 4.38 | 4.75 | 4.36 | 4.52 | 4.47 | qfq | 30,258,780 | 138,068,332 | -6.61% |
| 2024-01-30 | 4.91 | 4.98 | 4.84 | 4.84 | 4.78 | qfq | 10,113,800 | 49,077,479 | -10.04% |
| 2024-01-29 | 5.56 | 5.63 | 5.35 | 5.38 | 5.32 | qfq | 8,352,916 | 45,558,751 | -3.24% |
| 2024-01-26 | 5.61 | 5.67 | 5.56 | 5.56 | 5.50 | qfq | 9,543,201 | 53,535,517 | -1.07% |
| 2024-01-25 | 5.46 | 5.63 | 5.41 | 5.62 | 5.55 | qfq | 12,048,347 | 66,683,701 | 2.93% |
| 2024-01-24 | 5.40 | 5.52 | 5.24 | 5.46 | 5.40 | qfq | 10,693,967 | 57,601,767 | 0.92% |
| 2024-01-23 | 5.45 | 5.48 | 5.32 | 5.41 | 5.35 | qfq | 10,989,072 | 59,182,549 | -0.73% |
| 2024-01-22 | 5.80 | 5.81 | 5.35 | 5.45 | 5.39 | qfq | 13,623,373 | 76,193,046 | -6.52% |
| 2024-01-19 | 5.90 | 5.95 | 5.80 | 5.83 | 5.76 | qfq | 5,620,995 | 32,943,632 | -1.19% |
| 2024-01-18 | 5.98 | 6.00 | 5.71 | 5.90 | 5.83 | qfq | 12,600,200 | 73,411,762 | -1.34% |
| 2024-01-17 | 6.17 | 6.19 | 5.97 | 5.98 | 5.91 | qfq | 7,534,138 | 45,777,420 | -3.55% |
| 2024-01-16 | 6.27 | 6.29 | 6.10 | 6.20 | 6.13 | qfq | 7,471,500 | 46,190,175 | -1.12% |
| 2024-01-15 | 6.29 | 6.32 | 6.19 | 6.27 | 6.20 | qfq | 5,423,909 | 33,981,438 | -0.32% |
| 2024-01-12 | 6.34 | 6.39 | 6.29 | 6.29 | 6.22 | qfq | 5,173,758 | 32,765,234 | -1.10% |
| 2024-01-11 | 6.22 | 6.37 | 6.19 | 6.36 | 6.29 | qfq | 6,956,100 | 43,830,143 | 2.42% |
| 2024-01-10 | 6.25 | 6.31 | 6.16 | 6.21 | 6.14 | qfq | 5,852,698 | 36,460,643 | -1.27% |
| 2024-01-09 | 6.30 | 6.37 | 6.23 | 6.29 | 6.22 | qfq | 7,127,919 | 44,943,121 | 0.48% |
| 2024-01-08 | 6.43 | 6.43 | 6.26 | 6.26 | 6.19 | qfq | 7,492,433 | 47,425,062 | -2.03% |
| 2024-01-05 | 6.53 | 6.60 | 6.37 | 6.39 | 6.32 | qfq | 7,959,800 | 51,615,774 | -2.14% |
| 2024-01-04 | 6.56 | 6.59 | 6.51 | 6.53 | 6.45 | qfq | 5,545,920 | 36,261,540 | -0.76% |
| 2024-01-03 | 6.66 | 6.66 | 6.52 | 6.58 | 6.50 | qfq | 8,374,020 | 55,147,403 | -1.05% |
| 2024-01-02 | 6.70 | 6.73 | 6.64 | 6.65 | 6.57 | qfq | 9,138,327 | 61,020,020 | -0.89% |
| 2023-12-29 | 6.56 | 6.72 | 6.55 | 6.71 | 6.63 | qfq | 10,880,680 | 72,551,895 | 2.29% |
| 2023-12-28 | 6.45 | 6.60 | 6.37 | 6.56 | 6.48 | qfq | 10,674,122 | 69,551,371 | 1.71% |
| 2023-12-27 | 6.37 | 6.49 | 6.37 | 6.45 | 6.37 | qfq | 6,523,033 | 41,937,770 | 1.42% |
| 2023-12-26 | 6.53 | 6.54 | 6.34 | 6.36 | 6.29 | qfq | 7,739,300 | 49,605,975 | -2.90% |
| 2023-12-25 | 6.47 | 6.57 | 6.46 | 6.55 | 6.47 | qfq | 5,316,500 | 34,614,009 | 0.31% |
| 2023-12-22 | 6.59 | 6.67 | 6.50 | 6.53 | 6.45 | qfq | 7,648,400 | 50,399,939 | -1.36% |
| 2023-12-21 | 6.51 | 6.65 | 6.48 | 6.62 | 6.54 | qfq | 7,476,402 | 49,107,406 | 0.46% |
| 2023-12-20 | 6.68 | 6.72 | 6.58 | 6.59 | 6.51 | qfq | 7,621,552 | 50,760,285 | -1.49% |
| 2023-12-19 | 6.66 | 6.70 | 6.60 | 6.69 | 6.61 | qfq | 6,364,530 | 42,363,014 | 0.45% |
| 2023-12-18 | 6.74 | 6.77 | 6.65 | 6.66 | 6.58 | qfq | 7,886,453 | 52,828,939 | -1.19% |
| 2023-12-15 | 6.78 | 6.81 | 6.72 | 6.74 | 6.66 | qfq | 8,309,780 | 56,160,470 | -0.74% |
| 2023-12-14 | 6.88 | 6.93 | 6.78 | 6.79 | 6.71 | qfq | 12,932,268 | 88,358,562 | -1.31% |
| 2023-12-13 | 6.87 | 6.99 | 6.80 | 6.88 | 6.80 | qfq | 15,061,703 | 103,988,534 | -0.29% |
| 2023-12-12 | 6.92 | 6.93 | 6.84 | 6.90 | 6.82 | qfq | 9,962,700 | 68,528,737 | -0.14% |
| 2023-12-11 | 6.87 | 6.92 | 6.76 | 6.91 | 6.83 | qfq | 11,327,242 | 77,751,763 | 0.88% |
| 2023-12-08 | 6.91 | 7.00 | 6.83 | 6.85 | 6.77 | qfq | 14,411,474 | 99,258,395 | -1.30% |
| 2023-12-07 | 7.11 | 7.13 | 6.91 | 6.94 | 6.86 | qfq | 21,860,400 | 152,298,875 | -2.94% |
| 2023-12-06 | 7.10 | 7.34 | 7.07 | 7.15 | 7.07 | qfq | 21,595,970 | 156,030,421 | 0.56% |
| 2023-12-05 | 7.32 | 7.35 | 7.11 | 7.11 | 7.03 | qfq | 25,505,527 | 183,575,531 | -3.40% |
| 2023-12-04 | 7.36 | 7.44 | 7.26 | 7.36 | 7.27 | qfq | 24,016,541 | 176,651,288 | -0.41% |
| 2023-12-01 | 7.46 | 7.57 | 7.29 | 7.39 | 7.30 | qfq | 30,690,781 | 226,233,054 | -1.99% |
| 2023-11-30 | 7.62 | 7.66 | 7.37 | 7.54 | 7.45 | qfq | 36,336,687 | 272,426,883 | -1.31% |
| 2023-11-29 | 7.85 | 7.95 | 7.60 | 7.64 | 7.55 | qfq | 49,060,918 | 381,603,884 | -0.52% |
| 2023-11-28 | 7.57 | 7.74 | 7.45 | 7.68 | 7.59 | qfq | 44,903,026 | 341,546,502 | 1.45% |
| 2023-11-27 | 7.58 | 7.90 | 7.50 | 7.57 | 7.48 | qfq | 56,334,871 | 430,028,134 | 3.56% |
| 2023-11-24 | 7.57 | 7.59 | 7.27 | 7.31 | 7.22 | qfq | 27,304,321 | 201,174,084 | -3.69% |
| 2023-11-23 | 7.25 | 7.68 | 7.25 | 7.59 | 7.50 | qfq | 32,686,045 | 245,197,441 | 4.40% |
| 2023-11-22 | 7.46 | 7.50 | 7.27 | 7.27 | 7.19 | qfq | 21,734,866 | 160,032,171 | -3.07% |
| 2023-11-21 | 7.69 | 7.74 | 7.47 | 7.50 | 7.41 | qfq | 26,339,904 | 199,476,006 | -2.72% |
| 2023-11-20 | 7.56 | 7.82 | 7.53 | 7.71 | 7.62 | qfq | 29,695,411 | 227,651,815 | 1.45% |
| 2023-11-17 | 7.37 | 7.61 | 7.33 | 7.60 | 7.51 | qfq | 30,433,502 | 229,459,605 | 3.12% |
| 2023-11-16 | 7.54 | 7.62 | 7.36 | 7.37 | 7.28 | qfq | 19,744,176 | 146,583,707 | -2.25% |
| 2023-11-15 | 7.46 | 7.57 | 7.29 | 7.54 | 7.45 | qfq | 28,991,800 | 215,796,394 | 2.03% |
| 2023-11-14 | 7.25 | 7.43 | 7.19 | 7.39 | 7.30 | qfq | 25,507,674 | 187,092,816 | 1.79% |
| 2023-11-13 | 7.20 | 7.33 | 7.18 | 7.26 | 7.18 | qfq | 20,374,200 | 148,044,287 | 1.26% |
| 2023-11-10 | 7.23 | 7.24 | 7.07 | 7.17 | 7.09 | qfq | 18,326,208 | 130,962,655 | -0.55% |
| 2023-11-09 | 7.38 | 7.38 | 7.14 | 7.21 | 7.13 | qfq | 32,444,850 | 234,130,760 | -2.96% |
| 2023-11-08 | 7.60 | 7.63 | 7.31 | 7.43 | 7.34 | qfq | 44,071,083 | 329,194,646 | -2.88% |
| 2023-11-07 | 7.66 | 7.77 | 7.59 | 7.65 | 7.56 | qfq | 26,432,028 | 202,897,315 | -0.52% |
| 2023-11-06 | 7.69 | 7.76 | 7.55 | 7.69 | 7.60 | qfq | 30,271,597 | 230,910,740 | 1.72% |
| 2023-11-03 | 7.55 | 7.72 | 7.51 | 7.56 | 7.47 | qfq | 30,783,670 | 233,959,616 | 1.48% |
| 2023-11-02 | 7.60 | 7.69 | 7.43 | 7.45 | 7.36 | qfq | 31,599,146 | 238,506,605 | -2.49% |
| 2023-11-01 | 7.26 | 7.76 | 7.25 | 7.64 | 7.55 | qfq | 57,782,068 | 438,599,749 | 4.09% |
| 2023-10-31 | 7.26 | 7.54 | 7.26 | 7.34 | 7.25 | qfq | 30,924,214 | 228,378,372 | -0.68% |
| 2023-10-30 | 7.43 | 7.53 | 7.22 | 7.39 | 7.30 | qfq | 42,524,802 | 312,955,826 | 2.21% |
| 2023-10-27 | 7.25 | 7.39 | 7.19 | 7.23 | 7.15 | qfq | 39,902,134 | 289,938,945 | -0.28% |
| 2023-10-26 | 6.82 | 7.31 | 6.75 | 7.25 | 7.17 | qfq | 47,580,741 | 336,834,946 | 5.22% |
| 2023-10-25 | 6.78 | 6.98 | 6.74 | 6.89 | 6.81 | qfq | 20,666,400 | 142,711,361 | 1.62% |
| 2023-10-24 | 6.60 | 6.86 | 6.58 | 6.78 | 6.70 | qfq | 23,248,190 | 156,423,600 | 3.51% |
| 2023-10-23 | 6.76 | 6.87 | 6.52 | 6.55 | 6.47 | qfq | 22,912,458 | 152,877,654 | -3.25% |
| 2023-10-20 | 6.70 | 7.07 | 6.67 | 6.77 | 6.69 | qfq | 26,692,667 | 182,980,039 | -0.15% |
| 2023-10-19 | 7.01 | 7.06 | 6.77 | 6.78 | 6.70 | qfq | 38,541,175 | 264,911,787 | -4.10% |
| 2023-10-18 | 7.15 | 7.25 | 7.05 | 7.07 | 6.99 | qfq | 34,723,700 | 247,035,523 | -1.53% |
| 2023-10-17 | 7.38 | 7.38 | 7.10 | 7.18 | 7.10 | qfq | 46,115,288 | 331,148,117 | -2.45% |
| 2023-10-16 | 7.55 | 7.65 | 7.26 | 7.36 | 7.27 | qfq | 84,235,175 | 625,376,084 | -2.26% |
| 2023-10-13 | 7.01 | 7.79 | 6.95 | 7.53 | 7.44 | qfq | 128,968,220 | 975,293,887 | 6.36% |
| 2023-10-12 | 6.90 | 7.20 | 6.81 | 7.08 | 7.00 | qfq | 38,992,662 | 273,910,252 | 2.76% |
| 2023-10-11 | 7.04 | 7.04 | 6.85 | 6.89 | 6.81 | qfq | 29,163,974 | 201,479,585 | -2.13% |
| 2023-10-10 | 6.80 | 7.25 | 6.79 | 7.04 | 6.96 | qfq | 56,591,979 | 397,938,002 | 3.83% |
| 2023-10-09 | 6.76 | 6.80 | 6.65 | 6.78 | 6.70 | qfq | 31,714,815 | 213,875,175 | 2.57% |
| 2023-09-28 | 6.48 | 6.65 | 6.48 | 6.61 | 6.53 | qfq | 19,373,400 | 127,702,572 | 2.01% |
| 2023-09-27 | 6.47 | 6.57 | 6.40 | 6.48 | 6.40 | qfq | 17,984,100 | 116,851,095 | -0.31% |
| 2023-09-26 | 6.58 | 6.61 | 6.47 | 6.50 | 6.42 | qfq | 18,723,966 | 122,204,665 | -1.81% |
| 2023-09-25 | 6.65 | 6.73 | 6.55 | 6.62 | 6.54 | qfq | 34,648,047 | 229,886,904 | -0.45% |
| 2023-09-22 | 6.20 | 6.85 | 6.19 | 6.65 | 6.57 | qfq | 48,855,588 | 323,229,435 | 6.74% |
| 2023-09-21 | 6.32 | 6.44 | 6.18 | 6.23 | 6.16 | qfq | 12,244,700 | 76,781,201 | -2.20% |
| 2023-09-20 | 6.44 | 6.52 | 6.36 | 6.37 | 6.30 | qfq | 12,154,500 | 78,082,660 | -1.39% |
| 2023-09-19 | 6.67 | 6.69 | 6.41 | 6.46 | 6.38 | qfq | 17,198,345 | 111,732,096 | -3.00% |
| 2023-09-18 | 6.35 | 6.75 | 6.33 | 6.66 | 6.58 | qfq | 23,872,074 | 157,618,835 | 4.55% |
| 2023-09-15 | 6.42 | 6.46 | 6.33 | 6.37 | 6.30 | qfq | 9,381,287 | 59,816,074 | -0.62% |
| 2023-09-14 | 6.56 | 6.57 | 6.38 | 6.41 | 6.34 | qfq | 9,809,232 | 63,362,109 | -1.99% |
| 2023-09-13 | 6.75 | 6.75 | 6.48 | 6.54 | 6.46 | qfq | 15,517,624 | 102,037,655 | -3.40% |
| 2023-09-12 | 6.71 | 6.82 | 6.66 | 6.77 | 6.69 | qfq | 11,234,800 | 75,954,113 | 0.89% |
| 2023-09-11 | 6.60 | 6.76 | 6.52 | 6.71 | 6.63 | qfq | 13,127,632 | 87,375,442 | 1.82% |
| 2023-09-08 | 6.48 | 6.63 | 6.46 | 6.59 | 6.51 | qfq | 10,071,854 | 66,194,383 | 0.92% |
| 2023-09-07 | 6.77 | 6.77 | 6.51 | 6.53 | 6.45 | qfq | 13,422,100 | 88,533,882 | -3.55% |
| 2023-09-06 | 6.68 | 6.79 | 6.65 | 6.77 | 6.69 | qfq | 10,861,898 | 73,168,711 | 1.20% |
| 2023-09-05 | 6.71 | 6.77 | 6.67 | 6.69 | 6.61 | qfq | 8,000,300 | 53,678,452 | -0.59% |
| 2023-09-04 | 6.64 | 6.77 | 6.59 | 6.73 | 6.65 | qfq | 11,793,618 | 78,844,618 | 1.51% |
| 2023-09-01 | 6.59 | 6.67 | 6.54 | 6.63 | 6.55 | qfq | 8,441,683 | 55,743,612 | 0.76% |
| 2023-08-31 | 6.60 | 6.66 | 6.55 | 6.58 | 6.50 | qfq | 9,057,037 | 59,708,523 | -0.90% |
| 2023-08-30 | 6.61 | 6.72 | 6.55 | 6.64 | 6.56 | qfq | 13,743,713 | 91,309,694 | 0.91% |
| 2023-08-29 | 6.30 | 6.63 | 6.25 | 6.58 | 6.50 | qfq | 20,707,094 | 135,478,995 | 3.30% |
| 2023-08-28 | 6.61 | 6.77 | 6.34 | 6.37 | 6.30 | qfq | 13,837,440 | 90,404,389 | 0.95% |
| 2023-08-25 | 6.42 | 6.48 | 6.28 | 6.31 | 6.24 | qfq | 10,296,771 | 65,538,128 | -2.77% |
| 2023-08-24 | 6.61 | 6.64 | 6.46 | 6.49 | 6.41 | qfq | 9,416,082 | 61,571,651 | -1.07% |
| 2023-08-23 | 6.60 | 6.67 | 6.47 | 6.56 | 6.48 | qfq | 12,194,989 | 80,159,844 | -0.46% |
| 2023-08-22 | 6.59 | 6.73 | 6.44 | 6.59 | 6.51 | qfq | 17,866,886 | 116,702,458 | 0.00% |
| 2023-08-21 | 6.81 | 6.87 | 6.31 | 6.59 | 6.51 | qfq | 31,758,385 | 207,945,531 | -4.63% |
| 2023-08-18 | 7.02 | 7.09 | 6.90 | 6.91 | 6.83 | qfq | 6,984,790 | 48,872,018 | -1.57% |
| 2023-08-17 | 6.78 | 7.06 | 6.71 | 7.02 | 6.94 | qfq | 11,938,278 | 82,914,495 | 3.69% |
| 2023-08-16 | 6.83 | 6.88 | 6.76 | 6.77 | 6.69 | qfq | 4,776,919 | 32,579,246 | -1.17% |
| 2023-08-15 | 6.95 | 7.00 | 6.82 | 6.85 | 6.77 | qfq | 6,168,740 | 42,449,574 | -1.72% |
| 2023-08-14 | 6.92 | 6.97 | 6.81 | 6.97 | 6.89 | qfq | 9,220,614 | 63,366,926 | 0.29% |
| 2023-08-11 | 7.08 | 7.14 | 6.95 | 6.95 | 6.87 | qfq | 8,975,500 | 63,159,249 | -1.97% |
| 2023-08-10 | 7.18 | 7.22 | 7.05 | 7.09 | 7.01 | qfq | 10,770,400 | 76,618,689 | -1.25% |
| 2023-08-09 | 7.32 | 7.37 | 7.02 | 7.18 | 7.10 | qfq | 21,579,550 | 154,442,377 | -3.10% |
| 2023-08-08 | 7.33 | 7.58 | 7.32 | 7.41 | 7.32 | qfq | 17,250,113 | 128,454,197 | 1.09% |
| 2023-08-07 | 7.39 | 7.43 | 7.30 | 7.33 | 7.24 | qfq | 7,285,242 | 53,548,287 | -0.95% |
| 2023-08-04 | 7.37 | 7.49 | 7.34 | 7.40 | 7.31 | qfq | 9,646,099 | 71,409,939 | 0.27% |
| 2023-08-03 | 7.43 | 7.45 | 7.34 | 7.38 | 7.29 | qfq | 7,395,900 | 54,592,554 | -1.07% |
| 2023-08-02 | 7.41 | 7.49 | 7.35 | 7.46 | 7.37 | qfq | 8,213,100 | 61,019,509 | 0.54% |
| 2023-08-01 | 7.48 | 7.56 | 7.38 | 7.42 | 7.33 | qfq | 9,518,652 | 70,717,802 | -0.80% |
| 2023-07-31 | 7.45 | 7.62 | 7.45 | 7.48 | 7.39 | qfq | 12,430,122 | 93,679,063 | 0.67% |
| 2023-07-28 | 7.34 | 7.44 | 7.17 | 7.43 | 7.34 | qfq | 11,988,815 | 87,859,002 | 0.95% |
| 2023-07-27 | 7.34 | 7.48 | 7.29 | 7.36 | 7.27 | qfq | 8,986,900 | 66,337,310 | 0.55% |
| 2023-07-26 | 7.54 | 7.55 | 7.30 | 7.32 | 7.23 | qfq | 14,169,100 | 104,602,649 | -3.17% |
| 2023-07-25 | 7.38 | 7.57 | 7.38 | 7.56 | 7.47 | qfq | 12,682,800 | 95,103,706 | 3.14% |
| 2023-07-24 | 7.40 | 7.44 | 7.31 | 7.33 | 7.24 | qfq | 7,335,144 | 53,965,960 | -0.81% |
| 2023-07-21 | 7.52 | 7.53 | 7.37 | 7.39 | 7.30 | qfq | 10,077,900 | 74,886,555 | -1.47% |
| 2023-07-20 | 7.69 | 7.71 | 7.48 | 7.50 | 7.41 | qfq | 13,895,500 | 105,183,299 | -2.22% |
| 2023-07-19 | 7.75 | 7.80 | 7.57 | 7.67 | 7.58 | qfq | 13,023,329 | 99,976,375 | -1.54% |
| 2023-07-18 | 7.60 | 7.84 | 7.53 | 7.79 | 7.70 | qfq | 19,810,377 | 153,211,002 | 2.23% |