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
银宝山新002786.SZ
最近收盘价7.692026-07-17
最近交易日2026-07-17
成交量（股）14,812,100
成交额（元）115,741,415
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.97 | 8.04 | 7.60 | 7.69 | 7.69 | qfq | 14,812,100 | 115,741,415 | -2.66% |
| 2026-07-16 | 7.98 | 8.05 | 7.83 | 7.90 | 7.90 | qfq | 20,343,300 | 161,631,874 | -1.99% |
| 2026-07-15 | 7.69 | 8.06 | 7.55 | 8.06 | 8.06 | qfq | 21,795,448 | 171,726,341 | 9.96% |
| 2026-07-14 | 7.21 | 7.35 | 7.14 | 7.33 | 7.33 | qfq | 5,414,100 | 39,361,994 | 1.66% |
| 2026-07-13 | 7.59 | 7.59 | 7.20 | 7.21 | 7.21 | qfq | 9,204,799 | 67,251,007 | -5.01% |
| 2026-07-10 | 7.56 | 7.77 | 7.48 | 7.59 | 7.59 | qfq | 7,615,973 | 58,235,073 | 0.40% |
| 2026-07-09 | 7.55 | 7.58 | 7.31 | 7.56 | 7.56 | qfq | 7,381,600 | 55,073,403 | 0.13% |
| 2026-07-08 | 7.78 | 7.85 | 7.45 | 7.55 | 7.55 | qfq | 8,630,924 | 65,552,021 | -1.31% |
| 2026-07-07 | 7.81 | 7.91 | 7.62 | 7.65 | 7.65 | qfq | 7,450,600 | 57,550,152 | -2.05% |
| 2026-07-06 | 8.10 | 8.19 | 7.75 | 7.81 | 7.81 | qfq | 14,528,600 | 114,817,571 | -4.17% |
| 2026-07-03 | 7.90 | 8.19 | 7.75 | 8.15 | 8.15 | qfq | 16,791,570 | 135,586,597 | 4.35% |
| 2026-07-02 | 7.71 | 8.11 | 7.63 | 7.81 | 7.81 | qfq | 13,826,740 | 109,424,313 | 0.13% |
| 2026-07-01 | 7.74 | 7.92 | 7.70 | 7.80 | 7.80 | qfq | 12,223,566 | 95,482,169 | -0.76% |
| 2026-06-30 | 7.56 | 7.96 | 7.43 | 7.86 | 7.86 | qfq | 16,453,674 | 127,096,039 | 4.66% |
| 2026-06-29 | 7.63 | 7.67 | 7.23 | 7.51 | 7.51 | qfq | 13,247,900 | 98,408,535 | -1.57% |
| 2026-06-26 | 7.67 | 7.76 | 7.47 | 7.63 | 7.63 | qfq | 11,055,600 | 84,391,829 | -0.52% |
| 2026-06-25 | 7.68 | 7.86 | 7.61 | 7.67 | 7.67 | qfq | 12,189,192 | 93,990,118 | 0.52% |
| 2026-06-24 | 8.07 | 8.07 | 7.47 | 7.63 | 7.63 | qfq | 17,389,100 | 133,141,732 | -5.57% |
| 2026-06-23 | 7.90 | 8.22 | 7.85 | 8.08 | 8.08 | qfq | 14,144,800 | 114,816,479 | 1.00% |
| 2026-06-22 | 8.24 | 8.34 | 7.76 | 8.00 | 8.00 | qfq | 16,223,200 | 129,721,443 | -1.11% |
| 2026-06-18 | 8.35 | 8.36 | 7.97 | 8.09 | 8.09 | qfq | 18,947,923 | 153,353,471 | -4.15% |
| 2026-06-17 | 8.19 | 8.48 | 8.18 | 8.44 | 8.44 | qfq | 21,564,000 | 179,855,065 | 1.81% |
| 2026-06-16 | 8.20 | 8.32 | 8.07 | 8.29 | 8.29 | qfq | 15,244,100 | 125,343,936 | 0.85% |
| 2026-06-15 | 8.11 | 8.39 | 8.09 | 8.22 | 8.22 | qfq | 16,223,500 | 133,856,274 | 0.98% |
| 2026-06-12 | 8.45 | 8.61 | 8.09 | 8.14 | 8.14 | qfq | 18,639,800 | 153,815,403 | -2.16% |
| 2026-06-11 | 8.31 | 8.47 | 8.09 | 8.32 | 8.32 | qfq | 16,015,300 | 132,177,593 | -1.19% |
| 2026-06-10 | 8.49 | 8.75 | 8.30 | 8.42 | 8.42 | qfq | 21,336,600 | 181,223,099 | -1.75% |
| 2026-06-09 | 8.78 | 8.79 | 8.40 | 8.57 | 8.57 | qfq | 20,389,300 | 173,938,544 | -0.46% |
| 2026-06-08 | 8.67 | 9.08 | 8.51 | 8.61 | 8.61 | qfq | 32,352,900 | 282,688,005 | -2.49% |
| 2026-06-05 | 8.00 | 8.83 | 7.68 | 8.83 | 8.83 | qfq | 39,341,756 | 333,092,106 | 9.96% |
| 2026-06-04 | 8.01 | 8.37 | 7.94 | 8.03 | 8.03 | qfq | 14,525,600 | 117,011,207 | 0.25% |
| 2026-06-03 | 8.08 | 8.22 | 7.95 | 8.01 | 8.01 | qfq | 15,674,100 | 126,582,749 | -1.72% |
| 2026-06-02 | 8.38 | 8.40 | 8.06 | 8.15 | 8.15 | qfq | 20,634,675 | 168,324,393 | -2.98% |
| 2026-06-01 | 8.24 | 8.48 | 8.12 | 8.40 | 8.40 | qfq | 17,330,675 | 145,113,985 | -0.12% |
| 2026-05-29 | 8.52 | 9.25 | 8.34 | 8.41 | 8.41 | qfq | 28,346,000 | 243,165,112 | -2.89% |
| 2026-05-28 | 9.28 | 9.28 | 8.53 | 8.66 | 8.66 | qfq | 36,344,197 | 319,659,100 | -7.48% |
| 2026-05-27 | 9.22 | 9.40 | 9.11 | 9.36 | 9.36 | qfq | 36,387,900 | 336,633,135 | -1.47% |
| 2026-05-26 | 8.91 | 9.70 | 8.81 | 9.50 | 9.50 | qfq | 55,425,100 | 519,465,594 | 5.56% |
| 2026-05-25 | 8.65 | 9.06 | 8.54 | 9.00 | 9.00 | qfq | 30,415,499 | 268,776,945 | 3.09% |
| 2026-05-22 | 9.04 | 9.05 | 8.56 | 8.73 | 8.73 | qfq | 30,102,775 | 262,823,649 | -3.43% |
| 2026-05-21 | 8.78 | 9.16 | 8.70 | 9.04 | 9.04 | qfq | 38,596,099 | 345,890,907 | 2.49% |
| 2026-05-20 | 8.68 | 9.18 | 8.63 | 8.82 | 8.82 | qfq | 31,839,701 | 283,571,881 | 0.46% |
| 2026-05-19 | 8.65 | 9.12 | 8.52 | 8.78 | 8.78 | qfq | 38,338,093 | 337,664,915 | -1.13% |
| 2026-05-18 | 8.28 | 9.22 | 8.17 | 8.88 | 8.88 | qfq | 53,873,073 | 469,422,490 | 5.59% |
| 2026-05-15 | 8.08 | 8.44 | 7.96 | 8.41 | 8.41 | qfq | 36,306,800 | 300,027,648 | 6.32% |
| 2026-05-14 | 8.00 | 8.07 | 7.84 | 7.91 | 7.91 | qfq | 12,656,731 | 100,438,722 | -0.88% |
| 2026-05-13 | 7.94 | 8.00 | 7.92 | 7.98 | 7.98 | qfq | 8,691,201 | 69,123,680 | 0.50% |
| 2026-05-12 | 8.10 | 8.10 | 7.91 | 7.94 | 7.94 | qfq | 11,363,540 | 90,603,090 | -1.73% |
| 2026-05-11 | 8.10 | 8.18 | 8.01 | 8.08 | 8.08 | qfq | 15,974,627 | 128,699,964 | -0.25% |
| 2026-05-08 | 7.94 | 8.17 | 7.93 | 8.10 | 8.10 | qfq | 18,557,600 | 149,989,843 | 1.76% |
| 2026-05-07 | 8.00 | 8.06 | 7.90 | 7.96 | 7.96 | qfq | 21,161,902 | 169,095,005 | -1.12% |
| 2026-05-06 | 7.82 | 8.05 | 7.76 | 8.05 | 8.05 | qfq | 28,675,804 | 228,311,667 | 2.68% |
| 2026-04-30 | 7.88 | 8.18 | 7.70 | 7.84 | 7.84 | qfq | 44,344,947 | 351,133,071 | 0.90% |
| 2026-04-29 | 7.38 | 7.77 | 7.38 | 7.77 | 7.77 | qfq | 21,210,300 | 161,933,849 | 10.06% |
| 2026-04-28 | 7.08 | 7.12 | 7.01 | 7.06 | 7.06 | qfq | 8,562,100 | 60,465,692 | -0.28% |
| 2026-04-27 | 7.00 | 7.09 | 6.83 | 7.08 | 7.08 | qfq | 8,703,040 | 60,712,762 | 0.28% |
| 2026-04-24 | 7.00 | 7.10 | 6.91 | 7.06 | 7.06 | qfq | 6,349,103 | 44,387,238 | 0.28% |
| 2026-04-23 | 7.15 | 7.18 | 7.01 | 7.04 | 7.04 | qfq | 6,661,500 | 47,095,359 | -1.95% |
| 2026-04-22 | 7.11 | 7.22 | 7.11 | 7.18 | 7.18 | qfq | 4,579,900 | 32,752,650 | 0.14% |
| 2026-04-21 | 7.21 | 7.24 | 7.12 | 7.17 | 7.17 | qfq | 4,601,140 | 33,020,271 | -0.97% |
| 2026-04-20 | 7.17 | 7.24 | 7.14 | 7.24 | 7.24 | qfq | 4,358,200 | 31,414,040 | 0.56% |
| 2026-04-17 | 7.19 | 7.20 | 7.08 | 7.20 | 7.20 | qfq | 5,197,000 | 37,124,882 | -0.14% |
| 2026-04-16 | 7.10 | 7.22 | 7.03 | 7.21 | 7.21 | qfq | 6,273,900 | 44,785,009 | 1.98% |
| 2026-04-15 | 7.22 | 7.23 | 7.04 | 7.07 | 7.07 | qfq | 5,113,500 | 36,347,501 | -1.81% |
| 2026-04-14 | 7.20 | 7.23 | 7.12 | 7.20 | 7.20 | qfq | 4,380,600 | 31,373,928 | 0.42% |
| 2026-04-13 | 7.10 | 7.18 | 7.10 | 7.17 | 7.17 | qfq | 3,578,800 | 25,575,624 | 0.14% |
| 2026-04-10 | 7.11 | 7.23 | 7.10 | 7.16 | 7.16 | qfq | 5,566,600 | 40,006,455 | 1.42% |
| 2026-04-09 | 7.24 | 7.26 | 7.05 | 7.06 | 7.06 | qfq | 6,059,100 | 43,128,217 | -2.62% |
| 2026-04-08 | 7.16 | 7.26 | 7.06 | 7.25 | 7.25 | qfq | 5,791,600 | 41,707,069 | 2.98% |
| 2026-04-07 | 6.88 | 7.06 | 6.84 | 7.04 | 7.04 | qfq | 4,714,300 | 32,932,548 | 2.18% |
| 2026-04-03 | 7.16 | 7.16 | 6.86 | 6.89 | 6.89 | qfq | 9,431,500 | 65,709,356 | -3.09% |
| 2026-04-02 | 7.41 | 7.44 | 7.08 | 7.11 | 7.11 | qfq | 9,475,703 | 68,285,968 | -4.05% |
| 2026-04-01 | 7.56 | 7.59 | 7.36 | 7.41 | 7.41 | qfq | 5,812,100 | 43,090,395 | -0.80% |
| 2026-03-31 | 7.55 | 7.63 | 7.45 | 7.47 | 7.47 | qfq | 4,301,100 | 32,369,998 | -1.06% |
| 2026-03-30 | 7.50 | 7.60 | 7.40 | 7.55 | 7.55 | qfq | 5,584,085 | 41,827,963 | -0.13% |
| 2026-03-27 | 7.35 | 7.57 | 7.31 | 7.56 | 7.56 | qfq | 6,135,500 | 46,075,893 | 1.75% |
| 2026-03-26 | 7.49 | 7.58 | 7.40 | 7.43 | 7.43 | qfq | 5,758,800 | 42,977,232 | -0.80% |
| 2026-03-25 | 7.44 | 7.51 | 7.39 | 7.49 | 7.49 | qfq | 6,645,200 | 49,485,131 | 1.22% |
| 2026-03-24 | 7.27 | 7.42 | 7.07 | 7.40 | 7.40 | qfq | 7,923,397 | 57,426,739 | 3.79% |
| 2026-03-23 | 7.29 | 7.40 | 7.00 | 7.13 | 7.13 | qfq | 9,985,563 | 71,801,821 | -4.42% |
| 2026-03-20 | 7.70 | 7.75 | 7.45 | 7.46 | 7.46 | qfq | 6,223,097 | 46,979,608 | -2.48% |
| 2026-03-19 | 7.80 | 7.83 | 7.62 | 7.65 | 7.65 | qfq | 6,862,200 | 52,827,193 | -2.80% |
| 2026-03-18 | 7.84 | 7.87 | 7.73 | 7.87 | 7.87 | qfq | 4,631,100 | 36,087,248 | 0.90% |
| 2026-03-17 | 7.96 | 8.03 | 7.78 | 7.80 | 7.80 | qfq | 5,527,900 | 43,766,264 | -1.52% |
| 2026-03-16 | 7.88 | 7.94 | 7.82 | 7.92 | 7.92 | qfq | 4,866,700 | 38,377,025 | 0.89% |
| 2026-03-13 | 7.84 | 7.98 | 7.81 | 7.85 | 7.85 | qfq | 5,448,400 | 43,053,996 | -0.25% |
| 2026-03-12 | 7.98 | 8.02 | 7.86 | 7.87 | 7.87 | qfq | 5,690,100 | 45,095,388 | -1.87% |
| 2026-03-11 | 8.04 | 8.14 | 7.98 | 8.02 | 8.02 | qfq | 4,847,700 | 39,025,275 | -0.25% |
| 2026-03-10 | 8.06 | 8.08 | 8.00 | 8.04 | 8.04 | qfq | 5,041,800 | 40,529,924 | 0.88% |
| 2026-03-09 | 7.98 | 8.02 | 7.89 | 7.97 | 7.97 | qfq | 5,510,000 | 43,745,414 | -1.12% |
| 2026-03-06 | 7.90 | 8.06 | 7.89 | 8.06 | 8.06 | qfq | 6,467,700 | 51,605,535 | 1.51% |
| 2026-03-05 | 7.88 | 8.01 | 7.88 | 7.94 | 7.94 | qfq | 7,624,000 | 60,643,311 | 2.06% |
| 2026-03-04 | 7.76 | 7.87 | 7.68 | 7.78 | 7.78 | qfq | 8,636,748 | 67,207,982 | -1.39% |
| 2026-03-03 | 8.03 | 8.15 | 7.86 | 7.89 | 7.89 | qfq | 12,867,000 | 102,945,225 | -1.62% |
| 2026-03-02 | 8.38 | 8.48 | 8.00 | 8.02 | 8.02 | qfq | 19,325,600 | 157,377,149 | -6.31% |
| 2026-02-27 | 8.54 | 8.59 | 8.52 | 8.56 | 8.56 | qfq | 4,338,200 | 37,093,236 | -0.23% |
| 2026-02-26 | 8.65 | 8.69 | 8.56 | 8.58 | 8.58 | qfq | 5,219,300 | 44,903,097 | -0.81% |
| 2026-02-25 | 8.68 | 8.74 | 8.63 | 8.65 | 8.65 | qfq | 5,429,100 | 47,150,919 | -0.57% |
| 2026-02-24 | 8.60 | 8.75 | 8.59 | 8.70 | 8.70 | qfq | 7,550,800 | 65,680,831 | 1.75% |
| 2026-02-13 | 8.55 | 8.61 | 8.52 | 8.55 | 8.55 | qfq | 4,957,400 | 42,534,346 | 0.35% |
| 2026-02-12 | 8.62 | 8.64 | 8.47 | 8.52 | 8.52 | qfq | 5,036,700 | 43,141,517 | -0.93% |
| 2026-02-11 | 8.63 | 8.66 | 8.58 | 8.60 | 8.60 | qfq | 3,920,300 | 33,787,718 | -0.35% |
| 2026-02-10 | 8.58 | 8.67 | 8.51 | 8.63 | 8.63 | qfq | 5,797,600 | 50,001,350 | 0.58% |
| 2026-02-09 | 8.59 | 8.59 | 8.50 | 8.58 | 8.58 | qfq | 6,542,723 | 55,991,379 | 1.66% |
| 2026-02-06 | 8.42 | 8.51 | 8.39 | 8.44 | 8.44 | qfq | 5,924,682 | 50,111,165 | 0.48% |
| 2026-02-05 | 8.41 | 8.49 | 8.39 | 8.40 | 8.40 | qfq | 5,049,523 | 42,568,674 | -0.47% |
| 2026-02-04 | 8.35 | 8.45 | 8.31 | 8.44 | 8.44 | qfq | 6,165,323 | 51,714,795 | 1.08% |
| 2026-02-03 | 8.38 | 8.39 | 8.30 | 8.35 | 8.35 | qfq | 5,358,300 | 44,657,205 | 0.60% |
| 2026-02-02 | 8.39 | 8.45 | 8.29 | 8.30 | 8.30 | qfq | 6,633,100 | 55,616,366 | -1.19% |
| 2026-01-30 | 8.44 | 8.50 | 8.34 | 8.40 | 8.40 | qfq | 7,066,100 | 59,412,499 | -0.71% |
| 2026-01-29 | 8.50 | 8.61 | 8.40 | 8.46 | 8.46 | qfq | 7,816,700 | 66,471,457 | -1.05% |
| 2026-01-28 | 8.79 | 8.83 | 8.53 | 8.55 | 8.55 | qfq | 10,499,400 | 90,690,197 | -2.95% |
| 2026-01-27 | 8.89 | 8.90 | 8.61 | 8.81 | 8.81 | qfq | 7,640,800 | 66,877,587 | -1.01% |
| 2026-01-26 | 9.03 | 9.03 | 8.80 | 8.90 | 8.90 | qfq | 8,967,300 | 79,749,936 | -1.55% |
| 2026-01-23 | 9.01 | 9.05 | 8.97 | 9.04 | 9.04 | qfq | 6,050,200 | 54,532,118 | 0.22% |
| 2026-01-22 | 8.93 | 9.03 | 8.90 | 9.02 | 9.02 | qfq | 8,430,200 | 75,717,292 | 1.12% |
| 2026-01-21 | 8.87 | 8.93 | 8.79 | 8.92 | 8.92 | qfq | 6,243,032 | 55,545,663 | 0.22% |
| 2026-01-20 | 8.92 | 8.98 | 8.85 | 8.90 | 8.90 | qfq | 7,282,000 | 64,832,528 | -0.11% |
| 2026-01-19 | 8.76 | 8.92 | 8.75 | 8.91 | 8.91 | qfq | 7,334,836 | 65,027,946 | 1.37% |
| 2026-01-16 | 8.82 | 8.87 | 8.72 | 8.79 | 8.79 | qfq | 7,118,444 | 62,496,538 | -0.23% |
| 2026-01-15 | 8.80 | 8.83 | 8.72 | 8.81 | 8.81 | qfq | 7,724,700 | 67,780,956 | -0.45% |
| 2026-01-14 | 8.88 | 8.96 | 8.73 | 8.85 | 8.85 | qfq | 13,514,999 | 119,946,548 | -0.34% |
| 2026-01-13 | 9.10 | 9.12 | 8.87 | 8.88 | 8.88 | qfq | 14,575,999 | 130,527,305 | -2.42% |
| 2026-01-12 | 8.90 | 9.10 | 8.86 | 9.10 | 9.10 | qfq | 14,014,876 | 126,617,896 | 2.25% |
| 2026-01-09 | 8.88 | 8.94 | 8.83 | 8.90 | 8.90 | qfq | 9,103,300 | 80,870,349 | 0.23% |
| 2026-01-08 | 8.75 | 8.89 | 8.72 | 8.88 | 8.88 | qfq | 8,556,524 | 75,622,095 | 1.49% |
| 2026-01-07 | 8.82 | 8.85 | 8.71 | 8.75 | 8.75 | qfq | 7,944,536 | 69,596,634 | -1.13% |
| 2026-01-06 | 8.68 | 8.85 | 8.64 | 8.85 | 8.85 | qfq | 10,343,859 | 90,986,210 | 1.96% |
| 2026-01-05 | 8.60 | 8.69 | 8.56 | 8.68 | 8.68 | qfq | 6,866,000 | 59,432,879 | 0.93% |
| 2025-12-31 | 8.60 | 8.63 | 8.49 | 8.60 | 8.60 | qfq | 5,551,000 | 47,533,637 | 0.12% |
| 2025-12-30 | 8.60 | 8.67 | 8.55 | 8.59 | 8.59 | qfq | 6,384,123 | 55,056,224 | -0.12% |
| 2025-12-29 | 8.55 | 8.63 | 8.50 | 8.60 | 8.60 | qfq | 5,474,000 | 46,956,385 | 0.47% |
| 2025-12-26 | 8.67 | 8.67 | 8.53 | 8.56 | 8.56 | qfq | 6,995,500 | 60,132,509 | -0.93% |
| 2025-12-25 | 8.56 | 8.66 | 8.55 | 8.64 | 8.64 | qfq | 5,105,200 | 43,943,944 | 0.82% |
| 2025-12-24 | 8.49 | 8.59 | 8.46 | 8.57 | 8.57 | qfq | 6,108,320 | 52,305,356 | 1.18% |
| 2025-12-23 | 8.64 | 8.64 | 8.46 | 8.47 | 8.47 | qfq | 6,344,240 | 54,034,997 | -1.97% |
| 2025-12-22 | 8.59 | 8.69 | 8.54 | 8.64 | 8.64 | qfq | 6,206,100 | 53,651,331 | 0.58% |
| 2025-12-19 | 8.50 | 8.60 | 8.49 | 8.59 | 8.59 | qfq | 5,648,868 | 48,342,992 | 0.82% |
| 2025-12-18 | 8.51 | 8.61 | 8.45 | 8.52 | 8.52 | qfq | 5,969,550 | 50,997,263 | 0.47% |
| 2025-12-17 | 8.45 | 8.48 | 8.25 | 8.48 | 8.48 | qfq | 7,947,250 | 66,493,493 | 0.24% |
| 2025-12-16 | 8.64 | 8.64 | 8.46 | 8.46 | 8.46 | qfq | 6,312,250 | 53,753,492 | -2.08% |
| 2025-12-15 | 8.70 | 8.72 | 8.52 | 8.64 | 8.64 | qfq | 7,831,336 | 67,577,354 | -1.26% |
| 2025-12-12 | 8.75 | 8.87 | 8.71 | 8.75 | 8.75 | qfq | 6,394,100 | 55,989,347 | -0.68% |
| 2025-12-11 | 8.99 | 9.00 | 8.80 | 8.81 | 8.81 | qfq | 8,156,454 | 72,260,825 | -1.89% |
| 2025-12-10 | 9.02 | 9.05 | 8.93 | 8.98 | 8.98 | qfq | 7,271,168 | 65,286,957 | -0.66% |
| 2025-12-09 | 9.10 | 9.13 | 9.03 | 9.04 | 9.04 | qfq | 6,571,168 | 59,566,967 | -0.88% |
| 2025-12-08 | 9.22 | 9.22 | 9.10 | 9.12 | 9.12 | qfq | 7,544,313 | 68,863,674 | -0.22% |
| 2025-12-05 | 9.04 | 9.14 | 8.98 | 9.14 | 9.14 | qfq | 6,799,200 | 61,660,389 | 0.99% |
| 2025-12-04 | 9.11 | 9.15 | 9.03 | 9.05 | 9.05 | qfq | 6,794,100 | 61,656,648 | -0.88% |
| 2025-12-03 | 9.30 | 9.32 | 9.08 | 9.13 | 9.13 | qfq | 8,958,650 | 82,061,528 | -1.83% |
| 2025-12-02 | 9.26 | 9.33 | 9.23 | 9.30 | 9.30 | qfq | 8,640,000 | 80,222,919 | 0.11% |
| 2025-12-01 | 9.14 | 9.30 | 9.06 | 9.29 | 9.29 | qfq | 13,380,120 | 123,365,512 | 1.86% |
| 2025-11-28 | 9.14 | 9.17 | 9.06 | 9.12 | 9.12 | qfq | 8,686,200 | 79,000,552 | -0.11% |
| 2025-11-27 | 9.15 | 9.36 | 9.11 | 9.13 | 9.13 | qfq | 14,559,500 | 134,125,580 | -1.19% |
| 2025-11-26 | 9.04 | 9.44 | 9.02 | 9.24 | 9.24 | qfq | 19,279,700 | 177,349,931 | 1.65% |
| 2025-11-25 | 9.05 | 9.21 | 8.98 | 9.09 | 9.09 | qfq | 10,353,300 | 94,320,735 | 0.33% |
| 2025-11-24 | 9.03 | 9.14 | 8.80 | 9.06 | 9.06 | qfq | 17,883,007 | 160,343,617 | 0.44% |
| 2025-11-21 | 9.18 | 9.44 | 9.01 | 9.02 | 9.02 | qfq | 23,019,201 | 211,475,653 | -2.70% |
| 2025-11-20 | 9.49 | 9.97 | 9.26 | 9.27 | 9.27 | qfq | 32,830,306 | 312,103,561 | 2.21% |
| 2025-11-19 | 9.28 | 9.31 | 9.03 | 9.07 | 9.07 | qfq | 8,157,500 | 74,437,049 | -1.84% |
| 2025-11-18 | 9.33 | 9.35 | 9.22 | 9.24 | 9.24 | qfq | 7,305,000 | 67,703,499 | -1.60% |
| 2025-11-17 | 9.40 | 9.41 | 9.30 | 9.39 | 9.39 | qfq | 8,985,700 | 84,165,484 | 0.00% |
| 2025-11-14 | 9.19 | 9.42 | 9.19 | 9.39 | 9.39 | qfq | 10,972,300 | 102,721,300 | 1.51% |
| 2025-11-13 | 9.20 | 9.25 | 9.14 | 9.25 | 9.25 | qfq | 5,784,700 | 53,297,173 | 0.54% |
| 2025-11-12 | 9.34 | 9.34 | 9.13 | 9.20 | 9.20 | qfq | 7,933,000 | 73,026,176 | -1.08% |
| 2025-11-11 | 9.32 | 9.33 | 9.26 | 9.30 | 9.30 | qfq | 5,729,602 | 53,220,495 | -0.21% |
| 2025-11-10 | 9.37 | 9.37 | 9.24 | 9.32 | 9.32 | qfq | 7,426,500 | 68,918,080 | -0.11% |
| 2025-11-07 | 9.41 | 9.45 | 9.32 | 9.33 | 9.33 | qfq | 7,172,800 | 67,167,229 | -0.85% |
| 2025-11-06 | 9.39 | 9.41 | 9.26 | 9.41 | 9.41 | qfq | 11,135,400 | 103,872,835 | 0.00% |
| 2025-11-05 | 9.37 | 9.44 | 9.31 | 9.41 | 9.41 | qfq | 9,714,500 | 91,342,346 | 0.53% |
| 2025-11-04 | 9.35 | 9.52 | 9.30 | 9.36 | 9.36 | qfq | 10,465,100 | 98,125,473 | 0.11% |
| 2025-11-03 | 9.17 | 9.35 | 9.13 | 9.35 | 9.35 | qfq | 12,652,800 | 117,160,503 | 2.41% |
| 2025-10-31 | 9.02 | 9.21 | 9.01 | 9.13 | 9.13 | qfq | 9,256,800 | 84,469,449 | 0.88% |
| 2025-10-30 | 9.25 | 9.33 | 9.05 | 9.05 | 9.05 | qfq | 15,710,800 | 143,490,997 | -3.10% |
| 2025-10-29 | 9.32 | 9.38 | 9.20 | 9.34 | 9.34 | qfq | 9,822,200 | 91,327,302 | 0.00% |
| 2025-10-28 | 9.46 | 9.58 | 9.33 | 9.34 | 9.34 | qfq | 13,262,500 | 125,023,609 | -1.58% |
| 2025-10-27 | 9.46 | 9.54 | 9.40 | 9.49 | 9.49 | qfq | 14,893,207 | 140,919,548 | 0.21% |
| 2025-10-24 | 9.61 | 9.65 | 9.44 | 9.47 | 9.47 | qfq | 21,273,699 | 202,454,080 | -2.07% |
| 2025-10-23 | 9.39 | 10.19 | 9.39 | 9.67 | 9.67 | qfq | 38,536,099 | 378,204,738 | 4.31% |
| 2025-10-22 | 9.13 | 9.33 | 9.10 | 9.27 | 9.27 | qfq | 10,555,500 | 97,719,140 | 1.31% |
| 2025-10-21 | 9.08 | 9.15 | 8.99 | 9.15 | 9.15 | qfq | 6,720,500 | 61,104,476 | 1.33% |
| 2025-10-20 | 9.10 | 9.10 | 8.96 | 9.03 | 9.03 | qfq | 5,888,700 | 53,069,149 | 0.56% |
| 2025-10-17 | 9.29 | 9.29 | 8.97 | 8.98 | 8.98 | qfq | 9,051,600 | 82,398,713 | -3.34% |
| 2025-10-16 | 9.24 | 9.34 | 9.18 | 9.29 | 9.29 | qfq | 9,667,900 | 89,548,127 | 0.65% |
| 2025-10-15 | 9.10 | 9.23 | 9.05 | 9.23 | 9.23 | qfq | 7,120,500 | 65,209,526 | 1.21% |
| 2025-10-14 | 9.23 | 9.32 | 9.06 | 9.12 | 9.12 | qfq | 9,919,000 | 91,258,130 | -1.08% |
| 2025-10-13 | 9.02 | 9.23 | 8.78 | 9.22 | 9.22 | qfq | 11,429,100 | 103,495,943 | -0.11% |
| 2025-10-10 | 9.09 | 9.30 | 9.07 | 9.23 | 9.23 | qfq | 12,288,410 | 113,298,105 | 1.43% |
| 2025-10-09 | 9.17 | 9.21 | 9.09 | 9.10 | 9.10 | qfq | 10,842,300 | 99,009,221 | -0.76% |
| 2025-09-30 | 9.26 | 9.29 | 9.16 | 9.17 | 9.17 | qfq | 8,393,700 | 77,325,587 | -0.86% |
| 2025-09-29 | 9.17 | 9.32 | 9.00 | 9.25 | 9.25 | qfq | 12,428,500 | 114,161,094 | 0.00% |
| 2025-09-26 | 9.32 | 9.39 | 9.23 | 9.25 | 9.25 | qfq | 8,470,399 | 78,843,877 | -0.75% |
| 2025-09-25 | 9.49 | 9.51 | 9.31 | 9.32 | 9.32 | qfq | 9,674,500 | 90,960,387 | -1.48% |
| 2025-09-24 | 9.27 | 9.47 | 9.25 | 9.46 | 9.46 | qfq | 10,724,400 | 100,622,579 | 1.39% |
| 2025-09-23 | 9.57 | 9.59 | 9.15 | 9.33 | 9.33 | qfq | 17,242,036 | 160,259,523 | -2.71% |
| 2025-09-22 | 9.70 | 9.74 | 9.50 | 9.59 | 9.59 | qfq | 14,192,636 | 135,835,515 | -1.54% |
| 2025-09-19 | 9.80 | 9.84 | 9.62 | 9.74 | 9.74 | qfq | 17,025,569 | 165,040,969 | -1.02% |
| 2025-09-18 | 10.02 | 10.22 | 9.81 | 9.84 | 9.84 | qfq | 22,682,300 | 227,434,021 | -1.80% |
| 2025-09-17 | 10.02 | 10.15 | 9.99 | 10.02 | 10.02 | qfq | 15,136,300 | 152,279,717 | -0.40% |
| 2025-09-16 | 9.93 | 10.16 | 9.85 | 10.06 | 10.06 | qfq | 20,464,936 | 205,036,406 | 0.90% |
| 2025-09-15 | 10.25 | 10.30 | 9.93 | 9.97 | 9.97 | qfq | 33,269,101 | 334,553,344 | -3.67% |
| 2025-09-12 | 10.44 | 10.58 | 10.23 | 10.35 | 10.35 | qfq | 26,860,888 | 278,077,795 | -0.77% |
| 2025-09-11 | 10.37 | 10.55 | 10.24 | 10.43 | 10.43 | qfq | 23,219,608 | 241,321,152 | 0.38% |
| 2025-09-10 | 10.50 | 10.74 | 10.37 | 10.39 | 10.39 | qfq | 24,632,000 | 259,479,732 | -1.70% |
| 2025-09-09 | 10.72 | 10.87 | 10.44 | 10.57 | 10.57 | qfq | 32,825,600 | 347,935,683 | -2.94% |
| 2025-09-08 | 10.99 | 11.02 | 10.57 | 10.89 | 10.89 | qfq | 51,116,531 | 550,163,607 | -0.64% |
| 2025-09-05 | 10.68 | 10.96 | 10.56 | 10.96 | 10.96 | qfq | 57,485,801 | 622,671,447 | 2.14% |
| 2025-09-04 | 10.50 | 10.87 | 10.35 | 10.73 | 10.73 | qfq | 56,135,199 | 594,827,940 | -0.28% |
| 2025-09-03 | 10.48 | 11.08 | 10.24 | 10.76 | 10.76 | qfq | 73,527,424 | 782,801,624 | 2.67% |
| 2025-09-02 | 10.15 | 10.68 | 9.91 | 10.48 | 10.48 | qfq | 60,776,613 | 631,741,539 | 3.76% |
| 2025-09-01 | 10.03 | 10.38 | 9.97 | 10.10 | 10.10 | qfq | 25,288,500 | 255,965,790 | 2.43% |
| 2025-08-29 | 9.90 | 10.05 | 9.82 | 9.86 | 9.86 | qfq | 11,739,700 | 116,321,873 | -1.00% |
| 2025-08-28 | 9.85 | 10.00 | 9.58 | 9.96 | 9.96 | qfq | 16,858,700 | 165,654,310 | 1.22% |
| 2025-08-27 | 10.17 | 10.20 | 9.83 | 9.84 | 9.84 | qfq | 17,474,500 | 175,858,801 | -3.15% |
| 2025-08-26 | 9.95 | 10.19 | 9.93 | 10.16 | 10.16 | qfq | 18,548,923 | 187,297,739 | 1.70% |
| 2025-08-25 | 10.06 | 10.09 | 9.96 | 9.99 | 9.99 | qfq | 13,934,846 | 139,469,777 | -0.40% |
| 2025-08-22 | 10.02 | 10.08 | 9.96 | 10.03 | 10.03 | qfq | 12,014,600 | 120,248,254 | -0.20% |
| 2025-08-21 | 10.10 | 10.19 | 9.98 | 10.05 | 10.05 | qfq | 17,092,200 | 172,174,898 | -0.40% |
| 2025-08-20 | 9.98 | 10.10 | 9.96 | 10.09 | 10.09 | qfq | 16,745,700 | 168,183,671 | 1.10% |
| 2025-08-19 | 9.93 | 10.02 | 9.83 | 9.98 | 9.98 | qfq | 15,302,680 | 152,128,991 | 0.50% |
| 2025-08-18 | 9.76 | 9.98 | 9.74 | 9.93 | 9.93 | qfq | 17,620,346 | 174,393,881 | 1.95% |
| 2025-08-15 | 9.60 | 9.82 | 9.60 | 9.74 | 9.74 | qfq | 12,015,100 | 116,727,172 | 1.67% |
| 2025-08-14 | 9.88 | 10.00 | 9.54 | 9.58 | 9.58 | qfq | 18,448,400 | 179,116,481 | -2.04% |
| 2025-08-13 | 9.82 | 9.91 | 9.77 | 9.78 | 9.78 | qfq | 9,707,000 | 95,261,301 | -0.41% |
| 2025-08-12 | 9.92 | 9.93 | 9.72 | 9.82 | 9.82 | qfq | 11,028,800 | 108,071,303 | -0.81% |
| 2025-08-11 | 9.65 | 9.99 | 9.64 | 9.90 | 9.90 | qfq | 16,896,500 | 166,621,824 | -0.20% |
| 2025-08-08 | 9.91 | 9.99 | 9.88 | 9.92 | 9.92 | qfq | 11,178,300 | 110,912,139 | -0.50% |
| 2025-08-07 | 10.00 | 10.08 | 9.90 | 9.97 | 9.97 | qfq | 14,276,400 | 142,873,803 | -0.20% |
| 2025-08-06 | 9.89 | 10.02 | 9.82 | 9.99 | 9.99 | qfq | 14,019,500 | 139,815,105 | 1.01% |
| 2025-08-05 | 9.81 | 9.89 | 9.78 | 9.89 | 9.89 | qfq | 11,518,546 | 113,389,299 | 0.82% |
| 2025-08-04 | 9.51 | 9.83 | 9.46 | 9.81 | 9.81 | qfq | 13,539,100 | 131,759,471 | 2.29% |
| 2025-08-01 | 9.49 | 9.65 | 9.49 | 9.59 | 9.59 | qfq | 8,393,046 | 80,388,676 | 0.74% |
| 2025-07-31 | 9.67 | 9.79 | 9.51 | 9.52 | 9.52 | qfq | 13,772,000 | 132,500,488 | -2.36% |
| 2025-07-30 | 9.86 | 9.92 | 9.65 | 9.75 | 9.75 | qfq | 20,671,554 | 201,528,409 | -2.21% |
| 2025-07-29 | 9.68 | 10.28 | 9.64 | 9.97 | 9.97 | qfq | 38,861,688 | 389,638,182 | 3.00% |
| 2025-07-28 | 9.71 | 9.72 | 9.64 | 9.68 | 9.68 | qfq | 7,960,256 | 77,068,019 | 0.00% |
| 2025-07-25 | 9.65 | 9.69 | 9.52 | 9.68 | 9.68 | qfq | 10,217,200 | 98,271,138 | 1.15% |
| 2025-07-24 | 9.45 | 9.57 | 9.43 | 9.57 | 9.57 | qfq | 7,641,500 | 72,740,316 | 1.48% |
| 2025-07-23 | 9.54 | 9.58 | 9.40 | 9.43 | 9.43 | qfq | 11,545,188 | 109,283,893 | -1.67% |
| 2025-07-22 | 9.73 | 9.74 | 9.53 | 9.59 | 9.59 | qfq | 11,466,300 | 110,057,235 | -1.24% |
| 2025-07-21 | 9.69 | 9.72 | 9.65 | 9.71 | 9.71 | qfq | 9,037,100 | 87,577,681 | 0.52% |
| 2025-07-18 | 9.76 | 9.77 | 9.61 | 9.66 | 9.66 | qfq | 8,734,500 | 84,450,014 | -0.51% |
| 2025-07-17 | 9.63 | 9.72 | 9.54 | 9.71 | 9.71 | qfq | 9,873,498 | 95,384,821 | 0.83% |
| 2025-07-16 | 9.56 | 9.65 | 9.53 | 9.63 | 9.63 | qfq | 8,755,800 | 84,183,895 | 0.52% |
| 2025-07-15 | 9.72 | 9.76 | 9.49 | 9.58 | 9.58 | qfq | 14,423,200 | 138,263,247 | -1.54% |
| 2025-07-14 | 9.75 | 9.80 | 9.68 | 9.73 | 9.73 | qfq | 10,179,800 | 98,998,906 | -0.71% |
| 2025-07-11 | 9.75 | 9.81 | 9.63 | 9.80 | 9.80 | qfq | 14,257,080 | 138,720,972 | 0.51% |
| 2025-07-10 | 9.76 | 9.79 | 9.60 | 9.75 | 9.75 | qfq | 16,756,300 | 162,307,784 | -0.10% |
| 2025-07-09 | 9.97 | 10.01 | 9.74 | 9.76 | 9.76 | qfq | 20,828,100 | 204,431,232 | -1.61% |
| 2025-07-08 | 10.00 | 10.03 | 9.80 | 9.92 | 9.92 | qfq | 24,134,200 | 238,579,727 | 0.10% |
| 2025-07-07 | 9.83 | 10.16 | 9.72 | 9.91 | 9.91 | qfq | 30,546,156 | 304,867,239 | -0.50% |
| 2025-07-04 | 10.01 | 10.55 | 9.90 | 9.96 | 9.96 | qfq | 52,217,148 | 532,503,608 | -1.87% |
| 2025-07-03 | 9.80 | 10.58 | 9.60 | 10.15 | 10.15 | qfq | 66,170,710 | 666,719,703 | 5.40% |
| 2025-07-02 | 10.04 | 10.04 | 9.56 | 9.63 | 9.63 | qfq | 62,348,600 | 607,440,245 | -5.03% |
| 2025-07-01 | 9.80 | 10.14 | 9.80 | 10.14 | 10.14 | qfq | 21,848,700 | 221,064,648 | 9.98% |
| 2025-06-30 | 9.19 | 9.25 | 9.16 | 9.22 | 9.22 | qfq | 6,986,300 | 64,349,583 | 0.66% |
| 2025-06-27 | 9.18 | 9.20 | 9.11 | 9.16 | 9.16 | qfq | 6,328,539 | 57,949,369 | 0.44% |
| 2025-06-26 | 9.20 | 9.23 | 9.10 | 9.12 | 9.12 | qfq | 7,330,500 | 67,153,441 | -0.87% |
| 2025-06-25 | 9.12 | 9.21 | 9.10 | 9.20 | 9.20 | qfq | 11,087,400 | 101,649,467 | 0.88% |
| 2025-06-24 | 8.92 | 9.12 | 8.87 | 9.12 | 9.12 | qfq | 13,551,300 | 122,388,460 | 2.36% |
| 2025-06-23 | 8.70 | 9.12 | 8.63 | 8.91 | 8.91 | qfq | 12,798,800 | 114,074,686 | 1.83% |
| 2025-06-20 | 8.79 | 8.89 | 8.71 | 8.75 | 8.75 | qfq | 5,382,000 | 47,275,348 | -0.46% |
| 2025-06-19 | 9.01 | 9.07 | 8.78 | 8.79 | 8.79 | qfq | 7,938,800 | 70,748,064 | -2.66% |
| 2025-06-18 | 8.94 | 9.15 | 8.87 | 9.03 | 9.03 | qfq | 9,692,700 | 87,301,093 | 0.56% |
| 2025-06-17 | 8.95 | 9.01 | 8.86 | 8.98 | 8.98 | qfq | 6,518,200 | 58,274,701 | 0.45% |
| 2025-06-16 | 8.86 | 8.95 | 8.75 | 8.94 | 8.94 | qfq | 6,837,400 | 60,899,910 | 0.68% |
| 2025-06-13 | 8.90 | 9.23 | 8.81 | 8.88 | 8.88 | qfq | 17,375,500 | 155,562,681 | -0.78% |
| 2025-06-12 | 9.03 | 9.07 | 8.92 | 8.95 | 8.95 | qfq | 6,956,200 | 62,499,082 | -1.54% |
| 2025-06-11 | 9.05 | 9.15 | 9.00 | 9.09 | 9.09 | qfq | 7,257,100 | 65,973,368 | 1.11% |
| 2025-06-10 | 9.21 | 9.21 | 8.85 | 8.99 | 8.99 | qfq | 10,783,787 | 97,189,665 | -2.39% |
| 2025-06-09 | 9.12 | 9.22 | 9.09 | 9.21 | 9.21 | qfq | 8,992,207 | 82,588,961 | 1.43% |
| 2025-06-06 | 9.03 | 9.23 | 8.95 | 9.08 | 9.08 | qfq | 9,895,787 | 89,693,357 | 0.89% |
| 2025-06-05 | 8.93 | 9.05 | 8.85 | 9.00 | 9.00 | qfq | 7,151,700 | 64,018,979 | 0.78% |
| 2025-06-04 | 8.86 | 8.96 | 8.86 | 8.93 | 8.93 | qfq | 5,497,700 | 49,045,887 | 0.79% |
| 2025-06-03 | 8.99 | 9.05 | 8.85 | 8.86 | 8.86 | qfq | 7,880,900 | 70,364,348 | -1.34% |
| 2025-05-30 | 9.24 | 9.24 | 8.97 | 8.98 | 8.98 | qfq | 8,703,400 | 78,749,618 | -2.92% |
| 2025-05-29 | 9.05 | 9.26 | 9.01 | 9.25 | 9.25 | qfq | 7,575,100 | 69,751,162 | 2.21% |
| 2025-05-28 | 9.19 | 9.24 | 9.04 | 9.05 | 9.05 | qfq | 5,662,800 | 51,548,189 | -1.42% |
| 2025-05-27 | 9.13 | 9.20 | 9.07 | 9.18 | 9.18 | qfq | 5,406,200 | 49,467,500 | 0.11% |
| 2025-05-26 | 9.01 | 9.17 | 8.95 | 9.17 | 9.17 | qfq | 6,631,100 | 60,358,487 | 1.89% |
| 2025-05-23 | 9.16 | 9.27 | 9.00 | 9.00 | 9.00 | qfq | 7,217,600 | 65,842,426 | -1.53% |
| 2025-05-22 | 9.25 | 9.33 | 9.12 | 9.14 | 9.14 | qfq | 7,016,400 | 64,528,714 | -1.40% |
| 2025-05-21 | 9.44 | 9.45 | 9.25 | 9.27 | 9.27 | qfq | 6,956,900 | 64,712,126 | -1.38% |
| 2025-05-20 | 9.37 | 9.44 | 9.24 | 9.40 | 9.40 | qfq | 9,696,000 | 90,808,545 | 0.75% |
| 2025-05-19 | 9.26 | 9.35 | 9.14 | 9.33 | 9.33 | qfq | 11,664,300 | 108,122,315 | 2.30% |
| 2025-05-16 | 9.00 | 9.23 | 8.98 | 9.12 | 9.12 | qfq | 6,990,300 | 63,969,302 | 0.66% |
| 2025-05-15 | 9.21 | 9.22 | 9.01 | 9.06 | 9.06 | qfq | 7,893,900 | 71,590,858 | -1.63% |
| 2025-05-14 | 9.15 | 9.26 | 9.08 | 9.21 | 9.21 | qfq | 10,783,520 | 98,851,228 | -0.75% |
| 2025-05-13 | 9.46 | 9.50 | 9.26 | 9.28 | 9.28 | qfq | 8,695,400 | 81,209,813 | -1.07% |
| 2025-05-12 | 9.28 | 9.39 | 9.25 | 9.38 | 9.38 | qfq | 10,510,500 | 98,150,596 | 1.30% |
| 2025-05-09 | 9.30 | 9.38 | 9.20 | 9.26 | 9.26 | qfq | 11,380,600 | 105,557,550 | -0.96% |
| 2025-05-08 | 9.21 | 9.44 | 9.15 | 9.35 | 9.35 | qfq | 17,896,039 | 167,004,952 | 1.52% |
| 2025-05-07 | 9.32 | 9.50 | 9.10 | 9.21 | 9.21 | qfq | 26,683,739 | 246,228,392 | 1.43% |
| 2025-05-06 | 8.74 | 9.08 | 8.74 | 9.08 | 9.08 | qfq | 23,745,500 | 212,316,083 | 3.89% |
| 2025-04-30 | 8.79 | 8.87 | 8.66 | 8.74 | 8.74 | qfq | 29,914,200 | 261,919,146 | -1.47% |
| 2025-04-29 | 8.05 | 8.87 | 8.05 | 8.87 | 8.87 | qfq | 16,052,300 | 139,593,502 | 10.05% |
| 2025-04-28 | 8.21 | 8.27 | 8.06 | 8.06 | 8.06 | qfq | 7,600,200 | 61,697,756 | -2.66% |
| 2025-04-25 | 8.22 | 8.42 | 8.20 | 8.28 | 8.28 | qfq | 6,132,100 | 50,919,645 | 0.73% |
| 2025-04-24 | 8.43 | 8.43 | 8.22 | 8.22 | 8.22 | qfq | 8,373,900 | 69,540,782 | -3.07% |
| 2025-04-23 | 8.39 | 8.56 | 8.38 | 8.48 | 8.48 | qfq | 10,589,639 | 89,606,079 | 1.80% |
| 2025-04-22 | 8.35 | 8.40 | 8.27 | 8.33 | 8.33 | qfq | 5,749,600 | 47,905,083 | -0.12% |
| 2025-04-21 | 8.22 | 8.36 | 8.17 | 8.34 | 8.34 | qfq | 5,338,101 | 44,316,895 | 1.34% |
| 2025-04-18 | 8.20 | 8.27 | 8.11 | 8.23 | 8.23 | qfq | 4,864,001 | 39,800,696 | 0.49% |
| 2025-04-17 | 8.08 | 8.32 | 8.08 | 8.19 | 8.19 | qfq | 6,854,000 | 56,475,504 | 0.37% |
| 2025-04-16 | 8.37 | 8.41 | 8.05 | 8.16 | 8.16 | qfq | 7,866,700 | 64,491,942 | -2.97% |
| 2025-04-15 | 8.42 | 8.47 | 8.29 | 8.41 | 8.41 | qfq | 6,893,000 | 57,714,586 | 0.00% |
| 2025-04-14 | 8.35 | 8.50 | 8.35 | 8.41 | 8.41 | qfq | 9,890,000 | 83,405,469 | 1.94% |
| 2025-04-11 | 8.10 | 8.33 | 8.05 | 8.25 | 8.25 | qfq | 11,585,472 | 95,237,223 | -0.48% |
| 2025-04-10 | 8.20 | 8.38 | 8.13 | 8.29 | 8.29 | qfq | 12,970,282 | 107,423,444 | 3.24% |
| 2025-04-09 | 7.56 | 8.08 | 7.08 | 8.03 | 8.03 | qfq | 17,064,854 | 129,720,719 | 2.82% |
| 2025-04-08 | 7.81 | 8.15 | 7.50 | 7.81 | 7.81 | qfq | 16,492,200 | 128,320,831 | -3.46% |
| 2025-04-07 | 8.50 | 8.50 | 8.09 | 8.09 | 8.09 | qfq | 9,353,718 | 76,338,901 | -10.01% |
| 2025-04-03 | 8.89 | 9.08 | 8.88 | 8.99 | 8.99 | qfq | 7,102,518 | 63,792,713 | -0.66% |
| 2025-04-02 | 9.08 | 9.15 | 9.03 | 9.05 | 9.05 | qfq | 5,142,600 | 46,723,822 | -0.44% |
| 2025-04-01 | 9.27 | 9.27 | 9.07 | 9.09 | 9.09 | qfq | 6,729,800 | 61,670,085 | -0.76% |
| 2025-03-31 | 9.10 | 9.16 | 8.88 | 9.16 | 9.16 | qfq | 10,784,100 | 97,155,998 | -0.54% |
| 2025-03-28 | 9.34 | 9.41 | 9.20 | 9.21 | 9.21 | qfq | 7,484,600 | 69,547,410 | -1.39% |
| 2025-03-27 | 9.42 | 9.44 | 9.20 | 9.34 | 9.34 | qfq | 8,517,300 | 79,497,586 | -0.85% |
| 2025-03-26 | 9.31 | 9.53 | 9.30 | 9.42 | 9.42 | qfq | 9,011,800 | 85,102,176 | 0.64% |
| 2025-03-25 | 9.53 | 9.53 | 9.29 | 9.36 | 9.36 | qfq | 12,790,800 | 119,952,524 | -2.19% |
| 2025-03-24 | 10.17 | 10.17 | 9.30 | 9.57 | 9.57 | qfq | 28,026,300 | 269,896,954 | -5.99% |
| 2025-03-21 | 10.65 | 10.75 | 10.12 | 10.18 | 10.18 | qfq | 31,241,600 | 322,307,228 | -6.35% |
| 2025-03-20 | 10.73 | 11.08 | 10.63 | 10.87 | 10.87 | qfq | 32,656,400 | 355,785,422 | 0.37% |
| 2025-03-19 | 10.50 | 11.38 | 10.38 | 10.83 | 10.83 | qfq | 45,295,700 | 492,768,523 | 3.24% |
| 2025-03-18 | 10.54 | 10.70 | 10.47 | 10.49 | 10.49 | qfq | 13,862,300 | 146,252,932 | -1.13% |
| 2025-03-17 | 10.54 | 10.73 | 10.43 | 10.61 | 10.61 | qfq | 16,186,800 | 170,580,688 | 0.66% |
| 2025-03-14 | 10.39 | 10.54 | 10.26 | 10.54 | 10.54 | qfq | 14,237,874 | 148,832,192 | 1.35% |
| 2025-03-13 | 10.80 | 10.80 | 10.30 | 10.40 | 10.40 | qfq | 24,308,954 | 254,595,617 | -4.15% |
| 2025-03-12 | 11.05 | 11.05 | 10.80 | 10.85 | 10.85 | qfq | 29,682,206 | 322,462,852 | -1.63% |
| 2025-03-11 | 10.52 | 11.03 | 10.38 | 11.03 | 11.03 | qfq | 44,430,426 | 482,103,843 | 3.86% |
| 2025-03-10 | 10.67 | 10.67 | 10.51 | 10.62 | 10.62 | qfq | 15,778,146 | 167,112,487 | 0.76% |
| 2025-03-07 | 10.72 | 10.80 | 10.50 | 10.54 | 10.54 | qfq | 27,659,200 | 293,867,436 | -2.41% |
| 2025-03-06 | 10.79 | 10.90 | 10.70 | 10.80 | 10.80 | qfq | 37,430,646 | 403,789,506 | 0.09% |
| 2025-03-05 | 10.91 | 11.55 | 10.70 | 10.79 | 10.79 | qfq | 61,922,900 | 682,094,698 | -2.00% |
| 2025-03-04 | 10.02 | 11.01 | 10.02 | 11.01 | 11.01 | qfq | 23,016,700 | 251,114,977 | 9.99% |
| 2025-03-03 | 9.98 | 10.24 | 9.71 | 10.01 | 10.01 | qfq | 15,171,400 | 152,262,202 | 0.10% |
| 2025-02-28 | 10.29 | 10.53 | 10.00 | 10.00 | 10.00 | qfq | 17,284,898 | 177,282,806 | -3.57% |
| 2025-02-27 | 10.68 | 10.75 | 10.20 | 10.37 | 10.37 | qfq | 21,440,798 | 223,909,588 | -2.72% |
| 2025-02-26 | 10.48 | 10.75 | 10.45 | 10.66 | 10.66 | qfq | 24,384,878 | 258,896,310 | 2.30% |
| 2025-02-25 | 10.39 | 10.65 | 10.31 | 10.42 | 10.42 | qfq | 20,385,533 | 214,514,006 | -0.67% |
| 2025-02-24 | 10.61 | 10.68 | 10.41 | 10.49 | 10.49 | qfq | 23,391,480 | 245,776,082 | -2.33% |
| 2025-02-21 | 10.80 | 10.81 | 10.55 | 10.74 | 10.74 | qfq | 28,746,274 | 307,415,555 | -1.65% |
| 2025-02-20 | 10.83 | 11.06 | 10.65 | 10.92 | 10.92 | qfq | 38,433,643 | 415,158,618 | -1.27% |
| 2025-02-19 | 10.30 | 11.57 | 10.30 | 11.06 | 11.06 | qfq | 56,996,831 | 621,432,101 | 4.44% |
| 2025-02-18 | 10.90 | 11.42 | 10.58 | 10.59 | 10.59 | qfq | 78,194,762 | 858,573,067 | 0.09% |
| 2025-02-17 | 10.28 | 10.58 | 10.13 | 10.58 | 10.58 | qfq | 31,677,800 | 332,922,983 | 9.98% |
| 2025-02-14 | 9.82 | 9.90 | 9.55 | 9.62 | 9.62 | qfq | 22,637,851 | 218,918,869 | -3.51% |
| 2025-02-13 | 9.79 | 10.38 | 9.75 | 9.97 | 9.97 | qfq | 37,885,640 | 383,503,966 | 2.26% |
| 2025-02-12 | 9.62 | 9.85 | 9.57 | 9.75 | 9.75 | qfq | 13,260,100 | 128,762,702 | 1.56% |
| 2025-02-11 | 9.81 | 9.83 | 9.58 | 9.60 | 9.60 | qfq | 12,741,600 | 122,896,982 | -2.04% |
| 2025-02-10 | 9.57 | 9.80 | 9.56 | 9.80 | 9.80 | qfq | 15,100,411 | 146,207,941 | 2.51% |
| 2025-02-07 | 9.39 | 9.68 | 9.38 | 9.56 | 9.56 | qfq | 18,624,100 | 177,406,454 | 2.14% |
| 2025-02-06 | 9.02 | 9.37 | 8.98 | 9.36 | 9.36 | qfq | 13,544,610 | 124,943,024 | 3.08% |
| 2025-02-05 | 8.94 | 9.10 | 8.88 | 9.08 | 9.08 | qfq | 12,481,289 | 112,730,604 | 3.42% |
| 2025-01-27 | 8.98 | 9.08 | 8.74 | 8.78 | 8.78 | qfq | 11,644,819 | 103,329,239 | -3.30% |
| 2025-01-24 | 9.03 | 9.12 | 8.88 | 9.08 | 9.08 | qfq | 11,048,100 | 99,396,016 | 0.33% |
| 2025-01-23 | 9.20 | 9.37 | 9.04 | 9.05 | 9.05 | qfq | 12,553,200 | 115,733,560 | -0.77% |
| 2025-01-22 | 9.29 | 9.32 | 9.06 | 9.12 | 9.12 | qfq | 11,197,598 | 102,615,670 | -2.56% |
| 2025-01-21 | 9.48 | 9.53 | 9.28 | 9.36 | 9.36 | qfq | 10,690,654 | 100,047,916 | -1.27% |
| 2025-01-20 | 9.45 | 9.58 | 9.30 | 9.48 | 9.48 | qfq | 16,304,977 | 154,102,516 | 1.17% |
| 2025-01-17 | 9.52 | 9.64 | 9.33 | 9.37 | 9.37 | qfq | 27,821,673 | 263,013,573 | -3.80% |
| 2025-01-16 | 9.24 | 10.11 | 9.21 | 9.74 | 9.74 | qfq | 45,141,134 | 445,105,703 | 5.98% |
| 2025-01-15 | 9.20 | 9.27 | 9.10 | 9.19 | 9.19 | qfq | 10,510,861 | 96,612,278 | 0.22% |
| 2025-01-14 | 8.82 | 9.17 | 8.79 | 9.17 | 9.17 | qfq | 13,677,664 | 123,750,857 | 4.80% |
| 2025-01-13 | 8.52 | 8.80 | 8.39 | 8.75 | 8.75 | qfq | 8,322,200 | 71,922,394 | 0.34% |
| 2025-01-10 | 9.01 | 9.09 | 8.71 | 8.72 | 8.72 | qfq | 10,760,901 | 96,062,238 | -3.43% |
| 2025-01-09 | 8.88 | 9.08 | 8.87 | 9.03 | 9.03 | qfq | 10,553,561 | 94,990,415 | 1.12% |
| 2025-01-08 | 8.87 | 8.98 | 8.60 | 8.93 | 8.93 | qfq | 14,154,774 | 124,859,662 | 0.34% |
| 2025-01-07 | 8.55 | 8.91 | 8.55 | 8.90 | 8.90 | qfq | 13,870,472 | 121,545,496 | 4.22% |
| 2025-01-06 | 8.44 | 8.70 | 8.29 | 8.54 | 8.54 | qfq | 11,294,126 | 96,155,993 | -1.04% |
| 2025-01-03 | 9.15 | 9.20 | 8.60 | 8.63 | 8.63 | qfq | 14,578,900 | 128,732,038 | -5.16% |
| 2025-01-02 | 9.25 | 9.45 | 9.02 | 9.10 | 9.10 | qfq | 13,510,595 | 124,766,374 | -1.62% |
| 2024-12-31 | 9.55 | 9.58 | 9.24 | 9.25 | 9.25 | qfq | 10,772,852 | 100,982,769 | -2.94% |
| 2024-12-30 | 9.84 | 9.86 | 9.51 | 9.53 | 9.53 | qfq | 12,207,801 | 116,952,286 | -3.05% |
| 2024-12-27 | 9.73 | 9.99 | 9.67 | 9.83 | 9.83 | qfq | 12,836,000 | 126,961,151 | 1.03% |
| 2024-12-26 | 9.68 | 9.81 | 9.66 | 9.73 | 9.73 | qfq | 11,602,601 | 112,987,388 | -0.10% |
| 2024-12-25 | 10.09 | 10.10 | 9.66 | 9.74 | 9.74 | qfq | 16,005,631 | 156,794,486 | -4.23% |
| 2024-12-24 | 10.26 | 10.37 | 9.96 | 10.17 | 10.17 | qfq | 15,115,668 | 152,780,078 | -0.88% |
| 2024-12-23 | 10.84 | 10.85 | 10.23 | 10.26 | 10.26 | qfq | 17,037,700 | 178,373,716 | -5.96% |
| 2024-12-20 | 10.87 | 11.10 | 10.71 | 10.91 | 10.91 | qfq | 14,385,774 | 156,504,400 | 1.11% |
| 2024-12-19 | 10.68 | 10.84 | 10.65 | 10.79 | 10.79 | qfq | 10,999,433 | 118,387,137 | -1.01% |
| 2024-12-18 | 10.81 | 11.02 | 10.56 | 10.90 | 10.90 | qfq | 15,127,812 | 164,615,689 | 1.87% |
| 2024-12-17 | 10.97 | 11.16 | 10.66 | 10.70 | 10.70 | qfq | 16,043,302 | 174,234,174 | -3.43% |
| 2024-12-16 | 11.40 | 11.43 | 11.00 | 11.08 | 11.08 | qfq | 20,507,300 | 228,994,237 | -3.15% |
| 2024-12-13 | 11.68 | 11.68 | 11.43 | 11.44 | 11.44 | qfq | 17,903,000 | 206,378,121 | -2.05% |
| 2024-12-12 | 11.85 | 11.85 | 11.56 | 11.68 | 11.68 | qfq | 18,029,500 | 210,763,657 | -0.68% |
| 2024-12-11 | 11.66 | 11.80 | 11.61 | 11.76 | 11.76 | qfq | 18,138,362 | 211,902,023 | 0.00% |
| 2024-12-10 | 12.00 | 12.03 | 11.72 | 11.76 | 11.76 | qfq | 28,475,575 | 339,144,408 | 0.77% |
| 2024-12-09 | 11.90 | 11.99 | 11.56 | 11.67 | 11.67 | qfq | 21,112,300 | 247,758,468 | -1.60% |
| 2024-12-06 | 12.11 | 12.17 | 11.81 | 11.86 | 11.86 | qfq | 27,651,698 | 329,249,331 | -1.82% |
| 2024-12-05 | 11.98 | 12.32 | 11.98 | 12.08 | 12.08 | qfq | 36,027,371 | 436,045,147 | -1.23% |
| 2024-12-04 | 11.87 | 12.82 | 11.70 | 12.23 | 12.23 | qfq | 65,564,811 | 796,727,645 | 0.49% |
| 2024-12-03 | 11.47 | 12.43 | 11.44 | 12.17 | 12.17 | qfq | 76,951,606 | 928,806,364 | 7.70% |
| 2024-12-02 | 11.12 | 11.30 | 11.06 | 11.30 | 11.30 | qfq | 23,665,775 | 266,098,519 | 1.53% |
| 2024-11-29 | 10.92 | 11.25 | 10.72 | 11.13 | 11.13 | qfq | 26,232,792 | 288,315,098 | 1.00% |
| 2024-11-28 | 10.96 | 11.15 | 10.75 | 11.02 | 11.02 | qfq | 27,866,002 | 305,932,297 | 2.51% |
| 2024-11-27 | 10.61 | 10.75 | 10.21 | 10.75 | 10.75 | qfq | 21,243,246 | 222,075,730 | 0.75% |
| 2024-11-26 | 10.98 | 11.07 | 10.67 | 10.67 | 10.67 | qfq | 17,906,021 | 193,588,672 | -3.09% |
| 2024-11-25 | 11.12 | 11.33 | 10.79 | 11.01 | 11.01 | qfq | 20,318,488 | 224,241,299 | -0.72% |
| 2024-11-22 | 11.15 | 11.63 | 11.06 | 11.09 | 11.09 | qfq | 31,800,045 | 359,619,680 | -1.07% |
| 2024-11-21 | 11.33 | 11.42 | 11.09 | 11.21 | 11.21 | qfq | 22,258,774 | 250,008,678 | -1.15% |
| 2024-11-20 | 11.20 | 11.48 | 11.06 | 11.34 | 11.34 | qfq | 26,316,009 | 296,296,403 | 1.70% |
| 2024-11-19 | 10.81 | 11.17 | 10.73 | 11.15 | 11.15 | qfq | 25,653,859 | 280,452,340 | 3.15% |
| 2024-11-18 | 11.35 | 11.56 | 10.72 | 10.81 | 10.81 | qfq | 33,998,814 | 371,789,527 | -5.42% |
| 2024-11-15 | 12.06 | 12.24 | 11.20 | 11.43 | 11.43 | qfq | 40,634,200 | 471,823,078 | -5.93% |
| 2024-11-14 | 12.81 | 12.82 | 12.12 | 12.15 | 12.15 | qfq | 30,604,893 | 381,306,529 | -5.23% |
| 2024-11-13 | 12.96 | 13.20 | 12.51 | 12.82 | 12.82 | qfq | 39,899,084 | 510,428,871 | -3.25% |
| 2024-11-12 | 14.15 | 14.50 | 13.01 | 13.25 | 13.25 | qfq | 87,334,400 | 1,194,777,557 | -6.36% |
| 2024-11-11 | 13.38 | 14.15 | 13.25 | 14.15 | 14.15 | qfq | 48,438,184 | 675,240,701 | 10.03% |
| 2024-11-08 | 13.15 | 13.21 | 12.85 | 12.86 | 12.86 | qfq | 42,429,070 | 550,652,087 | -1.46% |
| 2024-11-07 | 12.59 | 13.31 | 12.51 | 13.05 | 13.05 | qfq | 50,825,051 | 661,594,323 | 1.32% |
| 2024-11-06 | 13.12 | 13.16 | 12.76 | 12.88 | 12.88 | qfq | 49,092,900 | 635,637,622 | -3.09% |
| 2024-11-05 | 13.45 | 13.69 | 13.11 | 13.29 | 13.29 | qfq | 65,473,903 | 873,705,811 | 0.30% |
| 2024-11-04 | 12.40 | 13.41 | 12.21 | 13.25 | 13.25 | qfq | 55,046,200 | 712,542,428 | 5.66% |
| 2024-11-01 | 13.32 | 13.35 | 12.25 | 12.54 | 12.54 | qfq | 60,443,812 | 771,827,752 | -7.86% |
| 2024-10-31 | 12.80 | 14.09 | 12.75 | 13.61 | 13.61 | qfq | 79,067,500 | 1,062,156,310 | 4.29% |
| 2024-10-30 | 13.12 | 13.55 | 12.66 | 13.05 | 13.05 | qfq | 73,471,200 | 959,206,782 | -4.74% |
| 2024-10-29 | 13.80 | 14.40 | 13.70 | 13.70 | 13.70 | qfq | 127,201,698 | 1,786,902,233 | 2.01% |
| 2024-10-28 | 12.21 | 13.43 | 12.07 | 13.43 | 13.43 | qfq | 116,525,485 | 1,519,918,258 | 9.99% |
| 2024-10-25 | 12.47 | 12.86 | 11.95 | 12.21 | 12.21 | qfq | 109,859,403 | 1,355,637,902 | 1.16% |
| 2024-10-24 | 10.94 | 12.07 | 10.81 | 12.07 | 12.07 | qfq | 79,727,284 | 929,543,753 | 10.03% |
| 2024-10-23 | 10.88 | 11.09 | 10.72 | 10.97 | 10.97 | qfq | 33,254,867 | 363,641,827 | 0.55% |
| 2024-10-22 | 11.03 | 11.29 | 10.81 | 10.91 | 10.91 | qfq | 39,666,487 | 436,767,659 | -1.80% |
| 2024-10-21 | 11.38 | 11.38 | 11.01 | 11.11 | 11.11 | qfq | 55,917,300 | 622,640,006 | -2.97% |
| 2024-10-18 | 11.05 | 12.00 | 10.66 | 11.45 | 11.45 | qfq | 77,162,647 | 859,623,899 | 1.42% |
| 2024-10-17 | 11.50 | 11.65 | 11.21 | 11.29 | 11.29 | qfq | 57,223,100 | 651,332,783 | -3.09% |
| 2024-10-16 | 11.11 | 12.20 | 11.11 | 11.65 | 11.65 | qfq | 63,716,902 | 744,694,310 | -2.67% |
| 2024-10-15 | 11.77 | 12.56 | 11.64 | 11.97 | 11.97 | qfq | 117,934,045 | 1,432,132,377 | 3.01% |
| 2024-10-14 | 11.62 | 11.62 | 11.25 | 11.62 | 11.62 | qfq | 62,743,603 | 727,277,369 | 10.04% |
| 2024-10-11 | 11.18 | 11.77 | 10.51 | 10.56 | 10.56 | qfq | 54,135,435 | 599,247,452 | -9.59% |
| 2024-10-10 | 11.85 | 12.20 | 11.00 | 11.68 | 11.68 | qfq | 81,117,156 | 941,923,510 | -1.18% |
| 2024-10-09 | 11.35 | 12.36 | 10.75 | 11.82 | 11.82 | qfq | 106,206,843 | 1,263,063,408 | 2.60% |
| 2024-10-08 | 11.52 | 11.52 | 10.19 | 11.52 | 11.52 | qfq | 106,850,643 | 1,182,914,387 | 10.03% |
| 2024-09-30 | 9.70 | 10.56 | 9.49 | 10.47 | 10.47 | qfq | 103,108,933 | 1,037,738,210 | 8.72% |
| 2024-09-27 | 9.30 | 9.86 | 9.19 | 9.63 | 9.63 | qfq | 84,827,252 | 802,559,076 | 3.66% |
| 2024-09-26 | 9.05 | 9.31 | 8.72 | 9.29 | 9.29 | qfq | 72,293,440 | 657,642,777 | 2.20% |
| 2024-09-25 | 9.02 | 9.50 | 9.02 | 9.09 | 9.09 | qfq | 77,863,982 | 717,021,990 | -2.15% |
| 2024-09-24 | 9.60 | 9.85 | 9.05 | 9.29 | 9.29 | qfq | 100,656,752 | 947,408,992 | -7.56% |
| 2024-09-23 | 9.37 | 10.60 | 9.28 | 10.05 | 10.05 | qfq | 131,406,474 | 1,303,288,769 | 4.25% |
| 2024-09-20 | 8.67 | 9.64 | 8.59 | 9.64 | 9.64 | qfq | 108,892,292 | 992,847,535 | 10.05% |
| 2024-09-19 | 8.12 | 9.14 | 7.90 | 8.76 | 8.76 | qfq | 94,535,380 | 809,785,682 | 5.42% |
| 2024-09-18 | 7.98 | 8.73 | 7.49 | 8.31 | 8.31 | qfq | 78,296,082 | 646,174,111 | -0.12% |
| 2024-09-13 | 7.90 | 8.70 | 7.81 | 8.32 | 8.32 | qfq | 87,749,962 | 728,697,924 | 4.79% |
| 2024-09-12 | 7.89 | 8.29 | 7.85 | 7.94 | 7.94 | qfq | 65,738,582 | 529,126,768 | 0.51% |
| 2024-09-11 | 7.88 | 8.05 | 7.70 | 7.90 | 7.90 | qfq | 63,510,900 | 498,033,842 | -3.42% |
| 2024-09-10 | 8.05 | 8.54 | 7.67 | 8.18 | 8.18 | qfq | 119,594,600 | 962,716,925 | 5.41% |
| 2024-09-09 | 7.02 | 7.76 | 7.01 | 7.76 | 7.76 | qfq | 51,502,852 | 389,585,441 | 10.07% |
| 2024-09-06 | 7.23 | 7.46 | 7.05 | 7.05 | 7.05 | qfq | 44,361,152 | 320,079,957 | -3.16% |
| 2024-09-05 | 7.52 | 7.56 | 7.24 | 7.28 | 7.28 | qfq | 61,221,020 | 447,722,918 | -3.19% |
| 2024-09-04 | 6.81 | 7.52 | 6.77 | 7.52 | 7.52 | qfq | 37,105,900 | 270,937,811 | 9.94% |
| 2024-09-03 | 6.69 | 6.89 | 6.69 | 6.84 | 6.84 | qfq | 8,084,500 | 55,013,083 | 1.18% |
| 2024-09-02 | 6.86 | 7.04 | 6.74 | 6.76 | 6.76 | qfq | 13,522,600 | 93,229,530 | -1.60% |
| 2024-08-30 | 6.72 | 6.97 | 6.70 | 6.87 | 6.87 | qfq | 12,097,900 | 83,237,200 | 2.23% |
| 2024-08-29 | 6.53 | 6.75 | 6.45 | 6.72 | 6.72 | qfq | 9,303,700 | 61,943,119 | 3.23% |
| 2024-08-28 | 6.45 | 6.57 | 6.41 | 6.51 | 6.51 | qfq | 5,640,500 | 36,688,683 | 0.77% |
| 2024-08-27 | 6.68 | 6.68 | 6.46 | 6.46 | 6.46 | qfq | 6,750,700 | 44,062,513 | -3.29% |
| 2024-08-26 | 6.57 | 6.68 | 6.50 | 6.68 | 6.68 | qfq | 7,700,700 | 51,105,994 | 2.30% |
| 2024-08-23 | 6.45 | 6.57 | 6.34 | 6.53 | 6.53 | qfq | 8,876,100 | 57,535,386 | 1.08% |
| 2024-08-22 | 6.66 | 6.70 | 6.46 | 6.46 | 6.46 | qfq | 8,174,100 | 53,418,040 | -3.00% |
| 2024-08-21 | 6.66 | 6.72 | 6.60 | 6.66 | 6.66 | qfq | 7,559,200 | 50,431,226 | 0.30% |
| 2024-08-20 | 6.83 | 6.83 | 6.61 | 6.64 | 6.64 | qfq | 9,446,000 | 63,055,075 | -2.35% |
| 2024-08-19 | 6.90 | 6.96 | 6.77 | 6.80 | 6.80 | qfq | 11,784,900 | 80,614,667 | -2.44% |
| 2024-08-16 | 7.10 | 7.23 | 6.96 | 6.97 | 6.97 | qfq | 14,642,100 | 103,399,033 | -1.13% |
| 2024-08-15 | 6.88 | 7.12 | 6.78 | 7.05 | 7.05 | qfq | 13,950,600 | 97,670,532 | 2.47% |
| 2024-08-14 | 6.86 | 6.97 | 6.82 | 6.88 | 6.88 | qfq | 8,069,000 | 55,643,355 | 0.44% |
| 2024-08-13 | 6.78 | 6.86 | 6.70 | 6.85 | 6.85 | qfq | 8,098,300 | 54,915,171 | 0.44% |
| 2024-08-12 | 6.94 | 6.98 | 6.78 | 6.82 | 6.82 | qfq | 9,148,700 | 62,500,436 | -1.73% |
| 2024-08-09 | 7.09 | 7.14 | 6.94 | 6.94 | 6.94 | qfq | 9,877,600 | 69,235,736 | -1.28% |
| 2024-08-08 | 7.23 | 7.28 | 6.95 | 7.03 | 7.03 | qfq | 14,578,300 | 102,810,528 | -2.36% |
| 2024-08-07 | 7.22 | 7.55 | 7.14 | 7.20 | 7.20 | qfq | 20,486,700 | 150,024,130 | 0.14% |
| 2024-08-06 | 7.20 | 7.29 | 7.08 | 7.19 | 7.19 | qfq | 9,914,900 | 71,005,530 | 1.55% |
| 2024-08-05 | 7.31 | 7.47 | 7.08 | 7.08 | 7.08 | qfq | 16,168,500 | 117,260,786 | -4.45% |
| 2024-08-02 | 7.61 | 7.65 | 7.41 | 7.41 | 7.41 | qfq | 22,487,900 | 168,782,636 | -3.52% |
| 2024-08-01 | 7.49 | 8.09 | 7.48 | 7.68 | 7.68 | qfq | 32,486,820 | 251,009,823 | 2.81% |
| 2024-07-31 | 7.13 | 7.48 | 7.10 | 7.47 | 7.47 | qfq | 14,497,500 | 106,703,748 | 4.62% |
| 2024-07-30 | 7.12 | 7.19 | 7.04 | 7.14 | 7.14 | qfq | 8,800,050 | 62,732,827 | 0.56% |
| 2024-07-29 | 7.15 | 7.17 | 6.99 | 7.10 | 7.10 | qfq | 9,324,900 | 65,983,060 | 0.14% |
| 2024-07-26 | 6.90 | 7.11 | 6.88 | 7.09 | 7.09 | qfq | 12,173,500 | 85,628,112 | 3.65% |
| 2024-07-25 | 6.82 | 6.94 | 6.75 | 6.84 | 6.84 | qfq | 8,479,600 | 58,039,373 | 0.15% |
| 2024-07-24 | 6.96 | 7.05 | 6.78 | 6.83 | 6.83 | qfq | 10,543,000 | 72,441,740 | -2.43% |
| 2024-07-23 | 7.06 | 7.19 | 7.00 | 7.00 | 7.00 | qfq | 12,903,300 | 91,444,258 | -3.45% |
| 2024-07-22 | 7.21 | 7.26 | 7.11 | 7.25 | 7.25 | qfq | 8,129,120 | 58,621,734 | 0.69% |
| 2024-07-19 | 7.17 | 7.29 | 7.13 | 7.20 | 7.20 | qfq | 8,081,200 | 58,409,542 | -0.41% |
| 2024-07-18 | 7.23 | 7.29 | 7.03 | 7.23 | 7.23 | qfq | 9,476,600 | 67,688,043 | -0.28% |
| 2024-07-17 | 7.51 | 7.51 | 7.25 | 7.25 | 7.25 | qfq | 9,886,500 | 72,397,782 | -3.33% |
| 2024-07-16 | 7.42 | 7.54 | 7.33 | 7.50 | 7.50 | qfq | 8,373,200 | 62,346,049 | 0.81% |
| 2024-07-15 | 7.54 | 7.56 | 7.40 | 7.44 | 7.44 | qfq | 9,575,400 | 71,349,594 | -1.72% |
| 2024-07-12 | 7.76 | 7.78 | 7.51 | 7.57 | 7.57 | qfq | 12,805,600 | 97,636,882 | -1.69% |
| 2024-07-11 | 7.45 | 7.73 | 7.38 | 7.70 | 7.70 | qfq | 23,105,700 | 175,770,064 | 6.06% |
| 2024-07-10 | 7.44 | 7.47 | 7.25 | 7.26 | 7.26 | qfq | 14,776,936 | 108,592,807 | -3.71% |
| 2024-07-09 | 7.36 | 7.55 | 7.16 | 7.54 | 7.54 | qfq | 16,726,400 | 123,442,915 | 2.17% |
| 2024-07-08 | 7.71 | 7.74 | 7.36 | 7.38 | 7.38 | qfq | 14,168,500 | 105,411,115 | -4.03% |
| 2024-07-05 | 7.62 | 7.76 | 7.41 | 7.69 | 7.69 | qfq | 15,543,100 | 118,231,666 | 0.92% |
| 2024-07-04 | 7.88 | 7.98 | 7.58 | 7.62 | 7.62 | qfq | 19,447,231 | 150,493,966 | -3.30% |
| 2024-07-03 | 8.12 | 8.19 | 7.85 | 7.88 | 7.88 | qfq | 19,584,500 | 155,694,570 | -3.79% |
| 2024-07-02 | 8.13 | 8.46 | 8.07 | 8.19 | 8.19 | qfq | 28,592,400 | 235,548,033 | 1.87% |
| 2024-07-01 | 8.09 | 8.15 | 7.79 | 8.04 | 8.04 | qfq | 16,698,300 | 132,350,527 | 0.25% |
| 2024-06-28 | 7.87 | 8.19 | 7.82 | 8.02 | 8.02 | qfq | 23,097,900 | 186,055,340 | 0.63% |
| 2024-06-27 | 8.32 | 8.35 | 7.95 | 7.97 | 7.97 | qfq | 28,556,800 | 233,233,861 | -2.92% |
| 2024-06-26 | 8.36 | 8.37 | 8.00 | 8.21 | 8.21 | qfq | 41,053,880 | 333,885,259 | -1.32% |
| 2024-06-25 | 7.67 | 8.32 | 7.58 | 8.32 | 8.32 | qfq | 28,846,266 | 231,208,169 | 10.05% |
| 2024-06-24 | 7.94 | 7.94 | 7.55 | 7.56 | 7.56 | qfq | 11,627,780 | 89,207,780 | -4.55% |
| 2024-06-21 | 8.10 | 8.11 | 7.87 | 7.92 | 7.92 | qfq | 7,951,600 | 63,269,299 | -1.00% |
| 2024-06-20 | 8.35 | 8.37 | 8.00 | 8.00 | 8.00 | qfq | 10,052,600 | 81,827,686 | -3.85% |
| 2024-06-19 | 8.47 | 8.51 | 8.31 | 8.32 | 8.32 | qfq | 8,183,380 | 68,633,672 | -1.30% |
| 2024-06-18 | 8.22 | 8.44 | 8.20 | 8.43 | 8.43 | qfq | 10,951,700 | 91,556,882 | 2.55% |
| 2024-06-17 | 8.22 | 8.28 | 8.15 | 8.22 | 8.22 | qfq | 8,240,800 | 67,760,138 | 0.12% |
| 2024-06-14 | 8.29 | 8.30 | 8.09 | 8.21 | 8.21 | qfq | 9,547,200 | 78,102,477 | -0.97% |
| 2024-06-13 | 8.36 | 8.49 | 8.26 | 8.29 | 8.29 | qfq | 13,922,142 | 116,121,381 | -0.72% |
| 2024-06-12 | 8.15 | 8.38 | 8.10 | 8.35 | 8.35 | qfq | 15,358,242 | 127,112,421 | 4.24% |
| 2024-06-11 | 8.02 | 8.05 | 7.71 | 8.01 | 8.01 | qfq | 10,204,600 | 80,598,821 | 0.63% |
| 2024-06-07 | 7.86 | 8.00 | 7.80 | 7.96 | 7.96 | qfq | 14,754,566 | 116,957,557 | 2.58% |
| 2024-06-06 | 8.18 | 8.26 | 7.63 | 7.76 | 7.76 | qfq | 19,788,100 | 155,218,274 | -5.60% |
| 2024-06-05 | 8.39 | 8.41 | 8.21 | 8.22 | 8.22 | qfq | 12,486,900 | 103,729,694 | -2.14% |
| 2024-06-04 | 8.47 | 8.63 | 8.29 | 8.40 | 8.40 | qfq | 17,404,710 | 145,993,962 | -3.78% |
| 2024-06-03 | 8.90 | 8.97 | 8.65 | 8.73 | 8.73 | qfq | 12,387,100 | 108,601,410 | -2.57% |
| 2024-05-31 | 8.90 | 9.06 | 8.85 | 8.96 | 8.96 | qfq | 10,221,600 | 91,866,738 | 0.90% |
| 2024-05-30 | 8.93 | 8.99 | 8.80 | 8.88 | 8.88 | qfq | 8,865,800 | 78,932,117 | -0.45% |
| 2024-05-29 | 8.90 | 9.05 | 8.84 | 8.92 | 8.92 | qfq | 9,446,300 | 84,210,871 | -0.34% |
| 2024-05-28 | 9.06 | 9.12 | 8.91 | 8.95 | 8.95 | qfq | 9,841,400 | 88,591,447 | -1.00% |
| 2024-05-27 | 9.04 | 9.13 | 8.81 | 9.04 | 9.04 | qfq | 12,814,700 | 114,228,887 | 0.22% |
| 2024-05-24 | 9.17 | 9.23 | 9.01 | 9.02 | 9.02 | qfq | 12,349,400 | 112,202,975 | -1.74% |
| 2024-05-23 | 9.39 | 9.42 | 9.15 | 9.18 | 9.18 | qfq | 15,196,500 | 140,446,025 | -2.86% |
| 2024-05-22 | 9.44 | 9.60 | 9.37 | 9.45 | 9.45 | qfq | 17,449,500 | 165,096,338 | 0.64% |
| 2024-05-21 | 9.50 | 9.50 | 9.20 | 9.39 | 9.39 | qfq | 21,807,800 | 204,273,710 | -1.37% |
| 2024-05-20 | 10.23 | 10.29 | 9.25 | 9.52 | 9.52 | qfq | 45,946,600 | 443,902,309 | -6.94% |
| 2024-05-17 | 10.10 | 10.23 | 9.95 | 10.23 | 10.23 | qfq | 14,153,900 | 142,843,298 | 1.09% |
| 2024-05-16 | 9.97 | 10.19 | 9.97 | 10.12 | 10.12 | qfq | 14,630,900 | 148,067,195 | 1.81% |
| 2024-05-15 | 10.04 | 10.25 | 9.92 | 9.94 | 9.94 | qfq | 13,272,200 | 133,474,178 | -1.49% |
| 2024-05-14 | 9.71 | 10.15 | 9.71 | 10.09 | 10.09 | qfq | 16,316,500 | 163,481,390 | 2.96% |
| 2024-05-13 | 10.00 | 10.00 | 9.71 | 9.80 | 9.80 | qfq | 19,304,887 | 189,966,816 | -3.64% |
| 2024-05-10 | 10.56 | 10.59 | 10.11 | 10.17 | 10.17 | qfq | 21,186,500 | 216,709,363 | -3.60% |
| 2024-05-09 | 10.50 | 10.73 | 10.43 | 10.55 | 10.55 | qfq | 17,883,836 | 189,251,036 | 1.15% |
| 2024-05-08 | 10.69 | 10.83 | 10.40 | 10.43 | 10.43 | qfq | 20,562,900 | 216,657,375 | -2.43% |
| 2024-05-07 | 10.57 | 10.76 | 10.44 | 10.69 | 10.69 | qfq | 23,101,400 | 245,431,505 | 0.66% |
| 2024-05-06 | 10.48 | 10.75 | 10.46 | 10.62 | 10.62 | qfq | 23,313,700 | 247,280,474 | 3.01% |
| 2024-04-30 | 10.67 | 10.76 | 10.16 | 10.31 | 10.31 | qfq | 24,653,500 | 256,112,021 | -3.19% |
| 2024-04-29 | 10.35 | 10.70 | 10.30 | 10.65 | 10.65 | qfq | 28,508,000 | 301,498,363 | 4.00% |
| 2024-04-26 | 10.00 | 10.30 | 9.96 | 10.24 | 10.24 | qfq | 20,629,200 | 210,726,688 | 1.39% |
| 2024-04-25 | 10.14 | 10.32 | 10.02 | 10.10 | 10.10 | qfq | 17,183,400 | 174,941,168 | -0.39% |
| 2024-04-24 | 10.03 | 10.19 | 9.89 | 10.14 | 10.14 | qfq | 19,192,000 | 193,640,519 | 0.90% |
| 2024-04-23 | 9.87 | 10.17 | 9.78 | 10.05 | 10.05 | qfq | 20,242,000 | 202,632,565 | 3.08% |
| 2024-04-22 | 9.88 | 10.07 | 9.60 | 9.75 | 9.75 | qfq | 18,195,520 | 178,602,081 | -2.69% |
| 2024-04-19 | 10.28 | 10.40 | 9.95 | 10.02 | 10.02 | qfq | 26,098,500 | 263,530,695 | -2.72% |
| 2024-04-18 | 10.01 | 10.54 | 9.80 | 10.30 | 10.30 | qfq | 40,843,100 | 415,211,851 | 4.15% |
| 2024-04-17 | 8.91 | 9.89 | 8.91 | 9.89 | 9.89 | qfq | 36,057,420 | 350,342,173 | 10.01% |
| 2024-04-16 | 9.96 | 9.96 | 8.99 | 8.99 | 8.99 | qfq | 27,057,300 | 247,885,220 | -10.01% |
| 2024-04-15 | 10.60 | 10.68 | 9.76 | 9.99 | 9.99 | qfq | 29,090,400 | 292,916,165 | -6.20% |
| 2024-04-12 | 10.80 | 10.93 | 10.61 | 10.65 | 10.65 | qfq | 15,229,200 | 163,786,852 | -0.84% |
| 2024-04-11 | 10.60 | 10.93 | 10.45 | 10.74 | 10.74 | qfq | 19,829,369 | 213,307,728 | 0.66% |
| 2024-04-10 | 11.24 | 11.24 | 10.63 | 10.67 | 10.67 | qfq | 24,272,540 | 262,948,203 | -4.65% |
| 2024-04-09 | 11.06 | 11.28 | 11.00 | 11.19 | 11.19 | qfq | 18,049,500 | 201,448,955 | 1.36% |
| 2024-04-08 | 11.38 | 11.38 | 11.02 | 11.04 | 11.04 | qfq | 19,226,986 | 214,279,711 | -3.16% |
| 2024-04-03 | 11.95 | 11.98 | 11.30 | 11.40 | 11.40 | qfq | 22,330,100 | 256,057,015 | -3.88% |
| 2024-04-02 | 12.35 | 12.36 | 11.76 | 11.86 | 11.86 | qfq | 26,542,483 | 317,234,191 | -3.73% |
| 2024-04-01 | 12.17 | 12.38 | 12.10 | 12.32 | 12.32 | qfq | 22,838,300 | 280,833,985 | 1.23% |
| 2024-03-29 | 12.39 | 12.46 | 11.97 | 12.17 | 12.17 | qfq | 27,350,772 | 333,404,124 | -0.73% |
| 2024-03-28 | 11.47 | 12.42 | 11.47 | 12.26 | 12.26 | qfq | 45,679,403 | 552,314,565 | 6.89% |
| 2024-03-27 | 12.20 | 12.22 | 11.45 | 11.47 | 11.47 | qfq | 33,084,203 | 388,822,253 | -6.60% |
| 2024-03-26 | 12.41 | 12.66 | 12.11 | 12.28 | 12.28 | qfq | 30,997,699 | 384,079,731 | -1.84% |
| 2024-03-25 | 13.19 | 13.32 | 12.44 | 12.51 | 12.51 | qfq | 40,412,300 | 517,749,930 | -5.23% |
| 2024-03-22 | 13.77 | 13.77 | 13.15 | 13.20 | 13.20 | qfq | 45,005,065 | 598,914,607 | -4.14% |
| 2024-03-21 | 14.09 | 14.10 | 13.74 | 13.77 | 13.77 | qfq | 41,002,981 | 568,470,046 | -2.41% |
| 2024-03-20 | 14.02 | 14.28 | 13.92 | 14.11 | 14.11 | qfq | 42,475,681 | 597,326,969 | -0.70% |
| 2024-03-19 | 14.35 | 14.80 | 14.00 | 14.21 | 14.21 | qfq | 58,546,576 | 838,468,631 | -3.14% |
| 2024-03-18 | 14.46 | 14.99 | 14.28 | 14.67 | 14.67 | qfq | 64,600,074 | 946,361,451 | 1.38% |
| 2024-03-15 | 14.13 | 14.80 | 13.99 | 14.47 | 14.47 | qfq | 73,099,645 | 1,059,489,316 | 3.06% |
| 2024-03-14 | 14.15 | 14.15 | 13.80 | 14.04 | 14.04 | qfq | 46,054,343 | 643,932,471 | -1.89% |
| 2024-03-13 | 13.83 | 14.51 | 13.71 | 14.31 | 14.31 | qfq | 72,624,932 | 1,027,348,793 | 2.80% |
| 2024-03-12 | 13.63 | 14.20 | 13.61 | 13.92 | 13.92 | qfq | 55,190,463 | 769,577,037 | 2.13% |
| 2024-03-11 | 13.86 | 13.98 | 13.44 | 13.63 | 13.63 | qfq | 44,664,506 | 606,995,580 | -1.52% |
| 2024-03-08 | 13.90 | 14.20 | 13.33 | 13.84 | 13.84 | qfq | 63,105,640 | 866,027,161 | -1.63% |
| 2024-03-07 | 13.70 | 14.68 | 13.66 | 14.07 | 14.07 | qfq | 75,264,594 | 1,070,014,981 | 0.64% |
| 2024-03-06 | 13.67 | 14.87 | 13.65 | 13.98 | 13.98 | qfq | 85,321,503 | 1,212,638,379 | 1.75% |
| 2024-03-05 | 14.20 | 14.40 | 13.48 | 13.74 | 13.74 | qfq | 96,172,790 | 1,337,031,858 | -4.72% |
| 2024-03-04 | 13.10 | 14.42 | 12.90 | 14.42 | 14.42 | qfq | 108,088,824 | 1,474,114,592 | 9.99% |
| 2024-03-01 | 12.37 | 13.44 | 12.12 | 13.11 | 13.11 | qfq | 89,682,094 | 1,146,005,139 | 5.98% |
| 2024-02-29 | 11.21 | 12.55 | 11.21 | 12.37 | 12.37 | qfq | 64,044,288 | 780,657,446 | 3.78% |
| 2024-02-28 | 13.24 | 13.60 | 11.92 | 11.92 | 11.92 | qfq | 109,453,348 | 1,408,832,684 | -9.97% |
| 2024-02-27 | 12.00 | 13.24 | 11.83 | 13.24 | 13.24 | qfq | 100,598,104 | 1,267,501,706 | 9.97% |
| 2024-02-26 | 12.21 | 12.68 | 11.61 | 12.04 | 12.04 | qfq | 92,014,000 | 1,111,310,176 | -1.39% |
| 2024-02-23 | 11.20 | 12.63 | 11.11 | 12.21 | 12.21 | qfq | 104,769,251 | 1,239,250,253 | 5.53% |
| 2024-02-22 | 11.30 | 11.66 | 10.60 | 11.57 | 11.57 | qfq | 103,566,157 | 1,144,413,868 | 9.15% |
| 2024-02-21 | 10.19 | 10.60 | 10.19 | 10.60 | 10.60 | qfq | 20,181,453 | 211,762,225 | 9.96% |
| 2024-02-20 | 9.43 | 9.84 | 9.14 | 9.64 | 9.64 | qfq | 57,142,493 | 548,611,000 | 3.99% |
| 2024-02-19 | 8.48 | 9.27 | 8.37 | 9.27 | 9.27 | qfq | 59,485,933 | 528,975,044 | 9.96% |
| 2024-02-08 | 7.90 | 8.65 | 7.42 | 8.43 | 8.43 | qfq | 65,380,713 | 518,083,181 | 2.31% |
| 2024-02-07 | 9.25 | 9.28 | 8.24 | 8.24 | 8.24 | qfq | 56,275,100 | 485,179,064 | -9.95% |
| 2024-02-06 | 8.89 | 9.56 | 8.62 | 9.15 | 9.15 | qfq | 47,817,610 | 426,744,327 | -4.49% |
| 2024-02-05 | 10.43 | 10.64 | 9.58 | 9.58 | 9.58 | qfq | 23,508,100 | 230,546,830 | -9.96% |
| 2024-02-02 | 11.19 | 11.38 | 10.26 | 10.64 | 10.64 | qfq | 31,449,100 | 341,280,099 | -4.23% |
| 2024-02-01 | 11.20 | 11.42 | 10.93 | 11.11 | 11.11 | qfq | 28,706,300 | 320,192,158 | -0.36% |
| 2024-01-31 | 11.81 | 12.10 | 11.12 | 11.15 | 11.15 | qfq | 32,568,200 | 376,273,010 | -3.88% |
| 2024-01-30 | 12.25 | 12.25 | 11.50 | 11.60 | 11.60 | qfq | 33,664,903 | 397,776,263 | -5.15% |
| 2024-01-29 | 13.10 | 13.31 | 12.00 | 12.23 | 12.23 | qfq | 35,807,100 | 448,613,607 | -5.78% |
| 2024-01-26 | 13.30 | 13.47 | 12.91 | 12.98 | 12.98 | qfq | 35,075,900 | 461,836,375 | -2.26% |
| 2024-01-25 | 13.00 | 13.43 | 12.85 | 13.28 | 13.28 | qfq | 42,783,400 | 562,876,767 | 1.53% |
| 2024-01-24 | 12.70 | 13.14 | 12.70 | 13.08 | 13.08 | qfq | 43,093,700 | 556,811,038 | 2.51% |
| 2024-01-23 | 13.11 | 13.16 | 12.52 | 12.76 | 12.76 | qfq | 39,766,310 | 506,406,906 | -1.69% |
| 2024-01-22 | 13.74 | 13.88 | 12.70 | 12.98 | 12.98 | qfq | 54,312,997 | 721,190,393 | -5.32% |
| 2024-01-19 | 14.14 | 14.44 | 13.70 | 13.71 | 13.71 | qfq | 51,571,746 | 719,532,933 | -3.99% |
| 2024-01-18 | 14.38 | 14.72 | 13.66 | 14.28 | 14.28 | qfq | 76,663,236 | 1,080,862,539 | -5.74% |
| 2024-01-17 | 15.15 | 16.10 | 15.10 | 15.15 | 15.15 | qfq | 67,739,400 | 1,057,088,392 | 0.13% |
| 2024-01-16 | 15.80 | 15.87 | 14.89 | 15.13 | 15.13 | qfq | 64,170,872 | 979,068,261 | -4.72% |
| 2024-01-15 | 14.90 | 16.45 | 14.80 | 15.88 | 15.88 | qfq | 76,996,700 | 1,218,578,095 | 2.85% |
| 2024-01-12 | 16.30 | 16.49 | 15.20 | 15.44 | 15.44 | qfq | 82,842,020 | 1,298,487,541 | -6.54% |
| 2024-01-11 | 16.80 | 17.00 | 16.09 | 16.52 | 16.52 | qfq | 81,115,777 | 1,345,027,861 | -4.40% |
| 2024-01-10 | 17.00 | 18.19 | 16.65 | 17.28 | 17.28 | qfq | 109,765,013 | 1,891,031,215 | -2.37% |
| 2024-01-09 | 16.61 | 18.45 | 16.38 | 17.70 | 17.70 | qfq | 149,474,439 | 2,608,637,428 | 5.36% |
| 2024-01-08 | 15.56 | 16.80 | 15.41 | 16.80 | 16.80 | qfq | 124,385,438 | 2,029,947,104 | 10.02% |
| 2024-01-05 | 16.41 | 16.97 | 15.18 | 15.27 | 15.27 | qfq | 120,092,456 | 1,922,142,249 | -7.00% |
| 2024-01-04 | 14.87 | 16.42 | 14.74 | 16.42 | 16.42 | qfq | 113,610,157 | 1,780,999,213 | 9.98% |
| 2024-01-03 | 15.32 | 15.42 | 14.41 | 14.93 | 14.93 | qfq | 82,021,620 | 1,219,007,639 | -3.05% |
| 2024-01-02 | 15.91 | 16.26 | 15.24 | 15.40 | 15.40 | qfq | 83,740,800 | 1,312,858,092 | -4.11% |
| 2023-12-29 | 15.84 | 17.20 | 15.84 | 16.06 | 16.06 | qfq | 112,800,649 | 1,858,087,948 | -5.58% |
| 2023-12-28 | 17.71 | 18.00 | 17.01 | 17.01 | 17.01 | qfq | 83,840,650 | 1,435,658,508 | -10.00% |
| 2023-12-27 | 18.74 | 19.87 | 18.61 | 18.90 | 18.90 | qfq | 137,702,546 | 2,631,536,249 | 2.72% |
| 2023-12-26 | 20.28 | 21.68 | 18.18 | 18.40 | 18.40 | qfq | 174,427,571 | 3,492,674,683 | -8.91% |
| 2023-12-25 | 18.60 | 20.20 | 17.66 | 20.20 | 20.20 | qfq | 128,286,906 | 2,448,037,551 | 10.02% |
| 2023-12-22 | 17.34 | 18.62 | 16.96 | 18.36 | 18.36 | qfq | 139,279,499 | 2,499,514,334 | 7.49% |
| 2023-12-21 | 15.50 | 17.74 | 15.01 | 17.08 | 17.08 | qfq | 160,465,659 | 2,668,337,014 | 5.89% |
| 2023-12-20 | 14.66 | 16.13 | 14.66 | 16.13 | 16.13 | qfq | 151,806,640 | 2,386,307,272 | 10.03% |
| 2023-12-19 | 14.30 | 15.13 | 13.43 | 14.66 | 14.66 | qfq | 105,390,203 | 1,540,220,875 | 2.16% |
| 2023-12-18 | 13.97 | 15.16 | 13.69 | 14.35 | 14.35 | qfq | 135,934,167 | 1,947,274,551 | 3.39% |
| 2023-12-15 | 12.38 | 13.88 | 12.15 | 13.88 | 13.88 | qfq | 111,744,542 | 1,494,059,776 | 9.98% |
| 2023-12-14 | 14.04 | 14.22 | 12.62 | 12.62 | 12.62 | qfq | 101,128,625 | 1,343,264,573 | -9.99% |
| 2023-12-13 | 14.15 | 14.71 | 13.70 | 14.02 | 14.02 | qfq | 120,166,657 | 1,698,851,309 | 0.86% |
| 2023-12-12 | 12.76 | 13.90 | 12.76 | 13.90 | 13.90 | qfq | 96,997,988 | 1,294,589,276 | 9.97% |
| 2023-12-11 | 12.18 | 12.95 | 12.05 | 12.64 | 12.64 | qfq | 71,172,324 | 889,773,776 | -2.09% |
| 2023-12-08 | 12.91 | 13.45 | 12.91 | 12.91 | 12.91 | qfq | 99,037,741 | 1,288,942,245 | -9.97% |
| 2023-12-07 | 17.00 | 17.50 | 14.34 | 14.34 | 14.34 | qfq | 156,969,001 | 2,550,796,981 | -9.98% |
| 2023-12-06 | 13.90 | 15.93 | 13.55 | 15.93 | 15.93 | qfq | 137,372,697 | 2,053,634,692 | 10.01% |
| 2023-12-05 | 13.44 | 14.78 | 13.17 | 14.48 | 14.48 | qfq | 143,540,154 | 2,063,617,402 | 7.74% |
| 2023-12-04 | 13.21 | 14.18 | 12.72 | 13.44 | 13.44 | qfq | 109,428,599 | 1,466,964,235 | -0.67% |
| 2023-12-01 | 13.54 | 14.58 | 12.80 | 13.53 | 13.53 | qfq | 141,322,010 | 1,919,831,141 | 0.00% |
| 2023-11-30 | 12.05 | 13.53 | 11.89 | 13.53 | 13.53 | qfq | 118,092,641 | 1,511,167,087 | 10.00% |
| 2023-11-29 | 11.59 | 12.69 | 11.40 | 12.30 | 12.30 | qfq | 104,024,180 | 1,259,396,433 | 5.76% |
| 2023-11-28 | 11.85 | 12.00 | 11.22 | 11.63 | 11.63 | qfq | 76,230,131 | 884,542,750 | -4.20% |
| 2023-11-27 | 12.05 | 12.57 | 12.03 | 12.14 | 12.14 | qfq | 86,338,952 | 1,061,302,036 | 0.08% |
| 2023-11-24 | 12.35 | 12.68 | 11.86 | 12.13 | 12.13 | qfq | 118,195,495 | 1,443,413,261 | -7.90% |
| 2023-11-23 | 13.17 | 13.87 | 13.17 | 13.17 | 13.17 | qfq | 104,338,531 | 1,391,927,108 | -9.98% |
| 2023-11-22 | 16.00 | 17.29 | 14.63 | 14.63 | 14.63 | qfq | 184,426,363 | 2,826,698,601 | -9.97% |
| 2023-11-21 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | qfq | 11,737,810 | 190,739,413 | 10.02% |
| 2023-11-20 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | qfq | 10,096,770 | 149,129,293 | 9.98% |
| 2023-11-17 | 12.26 | 13.43 | 12.23 | 13.43 | 13.43 | qfq | 85,870,399 | 1,129,733,330 | 9.99% |
| 2023-11-16 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | qfq | 12,264,105 | 149,744,722 | 10.00% |
| 2023-11-15 | 10.87 | 11.10 | 10.87 | 11.10 | 11.10 | qfq | 22,267,131 | 245,029,800 | 10.01% |
| 2023-11-14 | 9.97 | 10.09 | 9.42 | 10.09 | 10.09 | qfq | 136,487,406 | 1,359,830,677 | 10.03% |
| 2023-11-13 | 8.78 | 9.17 | 8.60 | 9.17 | 9.17 | qfq | 26,467,436 | 236,780,020 | 9.95% |
| 2023-11-10 | 7.57 | 8.34 | 7.51 | 8.34 | 8.34 | qfq | 64,719,802 | 533,778,677 | 10.03% |
| 2023-11-09 | 7.91 | 7.93 | 7.52 | 7.58 | 7.58 | qfq | 49,845,700 | 382,687,079 | -5.96% |
| 2023-11-08 | 7.82 | 8.37 | 7.68 | 8.06 | 8.06 | qfq | 74,916,015 | 601,382,819 | 3.20% |
| 2023-11-07 | 7.80 | 8.05 | 7.74 | 7.81 | 7.81 | qfq | 59,409,401 | 467,630,260 | 0.00% |
| 2023-11-06 | 7.77 | 7.95 | 7.75 | 7.81 | 7.81 | qfq | 63,243,292 | 494,475,135 | -1.64% |
| 2023-11-03 | 7.75 | 8.14 | 7.55 | 7.94 | 7.94 | qfq | 94,978,411 | 743,292,588 | 2.85% |
| 2023-11-02 | 7.64 | 7.90 | 7.40 | 7.72 | 7.72 | qfq | 103,816,319 | 795,417,814 | 5.03% |
| 2023-11-01 | 6.63 | 7.35 | 6.55 | 7.35 | 7.35 | qfq | 47,670,866 | 346,127,484 | 10.03% |
| 2023-10-31 | 7.01 | 7.03 | 6.53 | 6.68 | 6.68 | qfq | 48,883,252 | 330,147,022 | -5.92% |
| 2023-10-30 | 7.05 | 7.13 | 6.96 | 7.10 | 7.10 | qfq | 36,731,472 | 258,626,505 | -1.39% |
| 2023-10-27 | 7.40 | 7.70 | 7.11 | 7.20 | 7.20 | qfq | 52,723,272 | 385,544,717 | -2.96% |
| 2023-10-26 | 7.18 | 7.79 | 7.06 | 7.42 | 7.42 | qfq | 60,802,092 | 447,258,516 | 1.37% |
| 2023-10-25 | 7.15 | 7.42 | 7.02 | 7.32 | 7.32 | qfq | 59,445,640 | 428,303,497 | 1.24% |
| 2023-10-24 | 7.18 | 7.34 | 7.00 | 7.23 | 7.23 | qfq | 76,411,600 | 546,250,472 | -2.43% |
| 2023-10-23 | 6.77 | 7.41 | 6.77 | 7.41 | 7.41 | qfq | 26,723,885 | 195,385,653 | 9.94% |
| 2023-10-20 | 6.68 | 6.95 | 6.62 | 6.74 | 6.74 | qfq | 62,090,285 | 421,010,883 | -3.44% |
| 2023-10-19 | 7.92 | 7.92 | 6.98 | 6.98 | 6.98 | qfq | 109,871,312 | 813,766,608 | -3.19% |
| 2023-10-18 | 6.51 | 7.21 | 6.51 | 7.21 | 7.21 | qfq | 19,141,592 | 135,888,903 | 10.08% |
| 2023-10-17 | 6.65 | 6.70 | 6.49 | 6.55 | 6.55 | qfq | 28,004,700 | 183,971,878 | -2.24% |
| 2023-10-16 | 7.00 | 7.02 | 6.62 | 6.70 | 6.70 | qfq | 48,284,782 | 327,458,023 | -4.01% |
| 2023-10-13 | 6.73 | 7.39 | 6.70 | 6.98 | 6.98 | qfq | 76,226,640 | 531,060,081 | 3.71% |
| 2023-10-12 | 6.40 | 7.11 | 6.39 | 6.73 | 6.73 | qfq | 61,097,163 | 411,653,589 | 2.75% |
| 2023-10-11 | 6.45 | 6.66 | 6.42 | 6.55 | 6.55 | qfq | 34,157,200 | 222,561,601 | -0.76% |
| 2023-10-10 | 6.59 | 6.77 | 6.59 | 6.60 | 6.60 | qfq | 43,143,840 | 286,621,169 | 0.15% |
| 2023-10-09 | 6.55 | 6.77 | 6.53 | 6.59 | 6.59 | qfq | 63,192,429 | 419,039,664 | 1.07% |
| 2023-09-28 | 6.96 | 6.96 | 6.37 | 6.52 | 6.52 | qfq | 88,372,880 | 584,864,249 | 3.00% |
| 2023-09-27 | 6.05 | 6.33 | 6.05 | 6.33 | 6.33 | qfq | 13,566,240 | 85,481,646 | 10.09% |
| 2023-09-26 | 5.82 | 5.82 | 5.72 | 5.75 | 5.75 | qfq | 11,175,700 | 64,367,341 | 0.00% |
| 2023-09-25 | 5.85 | 5.95 | 5.72 | 5.75 | 5.75 | qfq | 15,994,580 | 92,511,001 | -2.21% |
| 2023-09-22 | 5.75 | 5.92 | 5.72 | 5.88 | 5.88 | qfq | 20,521,231 | 119,491,079 | 1.91% |
| 2023-09-21 | 5.64 | 5.90 | 5.58 | 5.77 | 5.77 | qfq | 30,628,000 | 177,434,206 | -0.69% |
| 2023-09-20 | 6.03 | 6.05 | 5.81 | 5.81 | 5.81 | qfq | 34,470,530 | 201,053,020 | -10.06% |
| 2023-09-19 | 6.39 | 6.59 | 6.11 | 6.46 | 6.46 | qfq | 37,654,830 | 236,736,903 | 1.41% |
| 2023-09-18 | 6.21 | 6.46 | 6.13 | 6.37 | 6.37 | qfq | 21,317,400 | 135,605,623 | 2.08% |
| 2023-09-15 | 6.19 | 6.30 | 6.15 | 6.24 | 6.24 | qfq | 12,763,080 | 79,428,449 | 0.81% |
| 2023-09-14 | 6.24 | 6.33 | 6.14 | 6.19 | 6.19 | qfq | 11,883,400 | 73,960,080 | -0.16% |
| 2023-09-13 | 6.30 | 6.35 | 6.11 | 6.20 | 6.20 | qfq | 10,637,100 | 66,052,832 | -2.21% |
| 2023-09-12 | 6.35 | 6.38 | 6.25 | 6.34 | 6.34 | qfq | 10,350,680 | 65,381,481 | -0.31% |
| 2023-09-11 | 6.19 | 6.37 | 6.11 | 6.36 | 6.36 | qfq | 13,365,400 | 84,227,591 | 2.09% |
| 2023-09-08 | 6.30 | 6.31 | 6.20 | 6.23 | 6.23 | qfq | 7,781,501 | 48,596,032 | -0.48% |
| 2023-09-07 | 6.31 | 6.38 | 6.24 | 6.26 | 6.26 | qfq | 11,346,000 | 71,374,736 | -2.03% |
| 2023-09-06 | 6.23 | 6.39 | 6.19 | 6.39 | 6.39 | qfq | 14,351,600 | 90,712,588 | 2.08% |
| 2023-09-05 | 6.32 | 6.47 | 6.22 | 6.26 | 6.26 | qfq | 15,992,200 | 100,657,219 | -0.63% |
| 2023-09-04 | 6.12 | 6.33 | 6.08 | 6.30 | 6.30 | qfq | 18,674,675 | 115,818,492 | 3.28% |
| 2023-09-01 | 6.11 | 6.13 | 5.96 | 6.10 | 6.10 | qfq | 15,599,800 | 94,306,886 | -0.16% |
| 2023-08-31 | 6.07 | 6.20 | 6.01 | 6.11 | 6.11 | qfq | 14,484,800 | 88,599,088 | 0.00% |
| 2023-08-30 | 6.11 | 6.22 | 6.05 | 6.11 | 6.11 | qfq | 16,669,200 | 102,317,617 | 0.00% |
| 2023-08-29 | 5.81 | 6.11 | 5.79 | 6.11 | 6.11 | qfq | 25,603,002 | 153,614,787 | 5.34% |
| 2023-08-28 | 6.03 | 6.03 | 5.75 | 5.80 | 5.80 | qfq | 28,614,575 | 167,799,523 | 2.11% |
| 2023-08-25 | 5.80 | 5.86 | 5.65 | 5.68 | 5.68 | qfq | 25,597,450 | 146,821,453 | -3.07% |
| 2023-08-24 | 6.29 | 6.36 | 5.83 | 5.86 | 5.86 | qfq | 40,123,175 | 241,642,753 | -6.98% |
| 2023-08-23 | 6.65 | 6.65 | 6.29 | 6.30 | 6.30 | qfq | 34,905,200 | 223,423,753 | -5.69% |
| 2023-08-22 | 6.59 | 6.72 | 6.46 | 6.68 | 6.68 | qfq | 38,317,275 | 252,655,473 | 1.67% |
| 2023-08-21 | 6.74 | 6.83 | 6.52 | 6.57 | 6.57 | qfq | 45,133,825 | 297,791,374 | -4.51% |
| 2023-08-18 | 7.10 | 7.25 | 6.82 | 6.88 | 6.88 | qfq | 60,460,900 | 422,210,171 | -5.62% |
| 2023-08-17 | 6.88 | 7.70 | 6.75 | 7.29 | 7.29 | qfq | 92,500,050 | 672,440,723 | 0.69% |
| 2023-08-16 | 7.00 | 7.50 | 7.00 | 7.24 | 7.24 | qfq | 90,525,550 | 658,904,868 | 2.26% |
| 2023-08-15 | 7.65 | 7.96 | 7.04 | 7.08 | 7.08 | qfq | 120,783,195 | 893,136,330 | -6.72% |
| 2023-08-14 | 7.22 | 7.59 | 7.15 | 7.59 | 7.59 | qfq | 75,539,624 | 567,171,466 | 10.00% |
| 2023-08-11 | 6.32 | 6.90 | 6.28 | 6.90 | 6.90 | qfq | 65,481,177 | 435,462,852 | 10.05% |
| 2023-08-10 | 6.11 | 6.33 | 6.08 | 6.27 | 6.27 | qfq | 15,346,900 | 95,936,586 | 2.45% |
| 2023-08-09 | 6.14 | 6.15 | 6.05 | 6.12 | 6.12 | qfq | 6,852,400 | 41,688,762 | -0.65% |
| 2023-08-08 | 6.11 | 6.17 | 6.05 | 6.16 | 6.16 | qfq | 7,130,000 | 43,540,232 | 1.32% |
| 2023-08-07 | 6.13 | 6.17 | 6.06 | 6.08 | 6.08 | qfq | 8,022,400 | 48,921,886 | -1.62% |
| 2023-08-04 | 6.23 | 6.29 | 6.16 | 6.18 | 6.18 | qfq | 9,891,700 | 61,382,369 | -0.48% |
| 2023-08-03 | 6.17 | 6.39 | 6.12 | 6.21 | 6.21 | qfq | 17,005,800 | 106,792,195 | 0.16% |
| 2023-08-02 | 6.08 | 6.24 | 6.06 | 6.20 | 6.20 | qfq | 10,409,000 | 64,148,289 | 1.47% |
| 2023-08-01 | 6.26 | 6.26 | 6.11 | 6.11 | 6.11 | qfq | 12,216,249 | 75,002,802 | -1.93% |
| 2023-07-31 | 6.37 | 6.37 | 6.17 | 6.23 | 6.23 | qfq | 15,659,549 | 97,646,251 | -1.74% |
| 2023-07-28 | 6.49 | 6.49 | 6.20 | 6.34 | 6.34 | qfq | 19,268,750 | 121,870,286 | -0.94% |
| 2023-07-27 | 6.15 | 6.50 | 6.15 | 6.40 | 6.40 | qfq | 28,477,050 | 180,837,340 | 3.90% |
| 2023-07-26 | 6.29 | 6.34 | 6.03 | 6.16 | 6.16 | qfq | 15,950,200 | 97,999,187 | -2.53% |
| 2023-07-25 | 6.19 | 6.32 | 6.17 | 6.32 | 6.32 | qfq | 11,436,270 | 71,745,830 | 2.43% |
| 2023-07-24 | 6.21 | 6.34 | 6.11 | 6.17 | 6.17 | qfq | 10,034,300 | 62,143,540 | -1.44% |
| 2023-07-21 | 6.23 | 6.46 | 6.21 | 6.26 | 6.26 | qfq | 11,216,200 | 70,461,652 | 0.48% |
| 2023-07-20 | 6.22 | 6.33 | 6.15 | 6.23 | 6.23 | qfq | 12,758,100 | 79,857,711 | -0.16% |
| 2023-07-19 | 6.23 | 6.28 | 6.13 | 6.24 | 6.24 | qfq | 9,332,800 | 57,845,107 | -0.64% |
| 2023-07-18 | 6.16 | 6.39 | 6.15 | 6.28 | 6.28 | qfq | 12,739,500 | 79,812,457 | 1.95% |