RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
海兰信300065.SZ
最近收盘价16.992026-07-17
最近交易日2026-07-17
成交量（股）66,399,667
成交额（元）1,169,386,772
日线记录717
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 717 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 | 18.37 | 18.60 | 16.89 | 16.99 | 16.99 | qfq | 66,399,667 | 1,169,386,772 | -8.26% |
| 2026-07-16 | 18.99 | 19.83 | 18.39 | 18.52 | 18.52 | qfq | 77,171,534 | 1,464,141,418 | -5.32% |
| 2026-07-15 | 21.22 | 21.88 | 19.40 | 19.56 | 19.56 | qfq | 105,654,430 | 2,161,692,904 | -7.21% |
| 2026-07-14 | 24.62 | 24.86 | 20.58 | 21.08 | 21.08 | qfq | 131,319,940 | 2,898,291,181 | -17.78% |
| 2026-07-13 | 28.00 | 29.29 | 24.80 | 25.64 | 25.64 | qfq | 177,329,576 | 4,701,795,917 | -10.94% |
| 2026-07-10 | 23.57 | 28.79 | 23.32 | 28.79 | 28.79 | qfq | 123,507,106 | 3,279,324,851 | 20.01% |
| 2026-07-09 | 24.48 | 24.50 | 23.10 | 23.99 | 23.99 | qfq | 77,191,757 | 1,838,543,100 | -0.66% |
| 2026-07-08 | 22.91 | 24.50 | 22.61 | 24.15 | 24.15 | qfq | 72,183,820 | 1,722,265,827 | 4.36% |
| 2026-07-07 | 22.38 | 23.50 | 22.21 | 23.14 | 23.14 | qfq | 52,178,958 | 1,201,124,283 | 2.30% |
| 2026-07-06 | 22.85 | 23.50 | 22.36 | 22.62 | 22.62 | qfq | 59,933,331 | 1,374,106,471 | 1.21% |
| 2026-07-03 | 21.52 | 22.62 | 21.52 | 22.35 | 22.35 | qfq | 51,420,828 | 1,142,695,498 | 3.95% |
| 2026-07-02 | 22.11 | 22.75 | 21.46 | 21.50 | 21.50 | qfq | 53,171,710 | 1,170,445,869 | -4.61% |
| 2026-07-01 | 21.99 | 22.90 | 21.91 | 22.54 | 22.54 | qfq | 60,330,114 | 1,350,614,517 | 1.03% |
| 2026-06-30 | 21.68 | 22.60 | 21.40 | 22.31 | 22.31 | qfq | 61,547,816 | 1,364,628,588 | 2.91% |
| 2026-06-29 | 21.00 | 21.88 | 20.59 | 21.68 | 21.68 | qfq | 56,864,933 | 1,210,567,387 | 0.93% |
| 2026-06-26 | 21.15 | 21.97 | 20.85 | 21.48 | 21.48 | qfq | 73,786,665 | 1,589,994,951 | 1.13% |
| 2026-06-25 | 20.99 | 21.58 | 20.46 | 21.24 | 21.24 | qfq | 80,710,205 | 1,707,166,397 | 2.56% |
| 2026-06-24 | 18.41 | 21.41 | 18.03 | 20.71 | 20.71 | qfq | 87,177,870 | 1,748,791,859 | 12.01% |
| 2026-06-23 | 18.99 | 19.20 | 18.38 | 18.49 | 18.49 | qfq | 30,077,031 | 564,333,402 | -4.20% |
| 2026-06-22 | 18.85 | 19.30 | 17.85 | 19.30 | 19.30 | qfq | 45,385,480 | 838,992,084 | 2.66% |
| 2026-06-18 | 18.81 | 19.15 | 18.53 | 18.80 | 18.80 | qfq | 32,561,157 | 614,393,224 | -1.36% |
| 2026-06-17 | 19.25 | 19.75 | 18.85 | 19.06 | 19.06 | qfq | 41,792,639 | 804,300,074 | 0.74% |
| 2026-06-16 | 19.31 | 19.50 | 18.85 | 18.92 | 18.92 | qfq | 26,205,766 | 498,826,760 | -1.20% |
| 2026-06-15 | 18.91 | 19.16 | 18.71 | 19.15 | 19.15 | qfq | 26,439,457 | 500,818,675 | 3.23% |
| 2026-06-12 | 18.49 | 19.20 | 18.38 | 18.55 | 18.55 | qfq | 32,282,739 | 605,785,198 | 2.37% |
| 2026-06-11 | 18.25 | 18.39 | 17.77 | 18.12 | 18.12 | qfq | 25,382,038 | 457,829,147 | -1.58% |
| 2026-06-10 | 18.93 | 19.16 | 18.23 | 18.41 | 18.41 | qfq | 28,214,977 | 523,026,777 | -3.56% |
| 2026-06-09 | 19.18 | 19.28 | 18.66 | 19.09 | 19.09 | qfq | 26,901,177 | 509,124,100 | 0.63% |
| 2026-06-08 | 19.45 | 20.36 | 18.80 | 18.97 | 18.97 | qfq | 36,862,584 | 719,736,232 | -4.67% |
| 2026-06-05 | 19.91 | 20.35 | 19.41 | 19.90 | 19.90 | qfq | 34,573,154 | 690,142,506 | 1.17% |
| 2026-06-04 | 19.88 | 20.03 | 19.53 | 19.67 | 19.67 | qfq | 26,514,350 | 524,007,866 | -2.58% |
| 2026-06-03 | 19.89 | 20.68 | 19.78 | 20.19 | 20.19 | qfq | 37,256,984 | 749,985,033 | 1.36% |
| 2026-06-02 | 20.48 | 20.50 | 19.28 | 19.92 | 19.92 | qfq | 34,340,219 | 678,205,260 | -1.73% |
| 2026-06-01 | 20.57 | 20.98 | 20.25 | 20.27 | 20.27 | qfq | 30,744,802 | 633,178,237 | -2.41% |
| 2026-05-29 | 22.45 | 22.47 | 20.73 | 20.77 | 20.77 | qfq | 45,637,163 | 976,270,247 | -8.14% |
| 2026-05-28 | 22.35 | 22.75 | 22.08 | 22.61 | 22.61 | qfq | 30,170,496 | 678,343,414 | 1.34% |
| 2026-05-27 | 23.32 | 23.57 | 22.29 | 22.31 | 22.31 | qfq | 37,870,571 | 862,255,057 | -4.54% |
| 2026-05-26 | 24.10 | 24.21 | 22.99 | 23.37 | 23.37 | qfq | 48,241,519 | 1,126,223,370 | -4.69% |
| 2026-05-25 | 24.71 | 25.15 | 24.06 | 24.52 | 24.52 | qfq | 48,530,505 | 1,191,279,919 | -0.77% |
| 2026-05-22 | 24.02 | 24.78 | 23.56 | 24.71 | 24.71 | qfq | 62,393,204 | 1,518,639,191 | 5.37% |
| 2026-05-21 | 24.60 | 24.98 | 23.31 | 23.45 | 23.45 | qfq | 58,670,526 | 1,408,825,817 | -5.44% |
| 2026-05-20 | 24.20 | 25.37 | 24.12 | 24.80 | 24.80 | qfq | 61,807,336 | 1,540,810,063 | 0.45% |
| 2026-05-19 | 24.60 | 24.93 | 23.51 | 24.69 | 24.69 | qfq | 76,940,907 | 1,845,902,098 | -1.87% |
| 2026-05-18 | 24.99 | 25.98 | 24.80 | 25.16 | 25.16 | qfq | 98,015,211 | 2,496,931,590 | 4.92% |
| 2026-05-15 | 24.72 | 25.50 | 23.87 | 23.98 | 23.98 | qfq | 72,646,815 | 1,788,324,271 | 2.79% |
| 2026-05-14 | 24.80 | 24.93 | 23.33 | 23.33 | 23.33 | qfq | 65,538,695 | 1,558,426,125 | -6.12% |
| 2026-05-13 | 25.05 | 25.28 | 24.64 | 24.85 | 24.85 | qfq | 61,699,475 | 1,537,360,014 | -1.19% |
| 2026-05-12 | 26.29 | 26.50 | 24.90 | 25.15 | 25.15 | qfq | 77,951,021 | 1,976,795,905 | -5.20% |
| 2026-05-11 | 27.00 | 27.05 | 26.26 | 26.53 | 26.53 | qfq | 84,549,935 | 2,249,628,192 | -1.08% |
| 2026-05-08 | 26.00 | 27.20 | 25.83 | 26.82 | 26.82 | qfq | 102,166,845 | 2,730,108,312 | 1.90% |
| 2026-05-07 | 25.88 | 26.45 | 25.14 | 26.32 | 26.32 | qfq | 91,849,800 | 2,379,655,960 | 1.70% |
| 2026-05-06 | 25.60 | 26.48 | 25.60 | 25.88 | 25.88 | qfq | 78,165,992 | 2,036,692,856 | 0.00% |
| 2026-04-30 | 25.16 | 26.15 | 24.92 | 25.88 | 25.88 | qfq | 72,872,597 | 1,868,579,127 | 2.58% |
| 2026-04-29 | 24.74 | 25.47 | 24.63 | 25.23 | 25.23 | qfq | 46,477,760 | 1,168,838,670 | 0.36% |
| 2026-04-28 | 25.62 | 26.50 | 24.82 | 25.14 | 25.14 | qfq | 73,802,155 | 1,896,932,203 | -1.87% |
| 2026-04-27 | 25.20 | 25.85 | 24.62 | 25.62 | 25.62 | qfq | 64,063,468 | 1,607,845,015 | 1.30% |
| 2026-04-24 | 25.60 | 25.82 | 24.27 | 25.29 | 25.29 | qfq | 74,681,135 | 1,871,466,776 | -1.60% |
| 2026-04-23 | 25.98 | 26.46 | 25.46 | 25.70 | 25.70 | qfq | 76,193,458 | 1,979,926,600 | -1.57% |
| 2026-04-22 | 26.50 | 26.96 | 25.46 | 26.11 | 26.11 | qfq | 135,616,090 | 3,542,737,013 | -8.06% |
| 2026-04-21 | 28.00 | 28.65 | 27.77 | 28.40 | 28.40 | qfq | 78,515,493 | 2,208,360,464 | 0.25% |
| 2026-04-20 | 27.41 | 28.76 | 27.32 | 28.33 | 28.33 | qfq | 96,886,811 | 2,729,231,723 | 3.17% |
| 2026-04-17 | 26.62 | 27.50 | 26.56 | 27.46 | 27.46 | qfq | 74,583,954 | 2,029,669,816 | 1.63% |
| 2026-04-16 | 26.60 | 27.47 | 26.40 | 27.02 | 27.02 | qfq | 84,079,804 | 2,264,752,226 | 1.96% |
| 2026-04-15 | 26.50 | 27.15 | 26.32 | 26.50 | 26.50 | qfq | 92,582,145 | 2,472,264,250 | -0.67% |
| 2026-04-14 | 25.29 | 26.68 | 25.21 | 26.68 | 26.68 | qfq | 105,537,221 | 2,733,997,600 | 5.45% |
| 2026-04-13 | 24.46 | 25.69 | 24.46 | 25.30 | 25.30 | qfq | 79,654,630 | 2,012,204,230 | 2.43% |
| 2026-04-10 | 24.50 | 25.60 | 24.26 | 24.70 | 24.70 | qfq | 85,192,064 | 2,115,156,315 | 2.28% |
| 2026-04-09 | 23.74 | 24.89 | 23.54 | 24.15 | 24.15 | qfq | 73,427,412 | 1,789,028,387 | -0.08% |
| 2026-04-08 | 22.60 | 24.33 | 22.53 | 24.17 | 24.17 | qfq | 72,881,371 | 1,716,428,632 | 10.11% |
| 2026-04-07 | 22.27 | 22.44 | 21.89 | 21.95 | 21.95 | qfq | 28,668,235 | 634,004,569 | -0.95% |
| 2026-04-03 | 23.21 | 23.39 | 22.12 | 22.16 | 22.16 | qfq | 37,517,968 | 848,582,498 | -2.72% |
| 2026-04-02 | 23.50 | 23.69 | 22.67 | 22.78 | 22.78 | qfq | 39,114,808 | 902,123,432 | -2.82% |
| 2026-04-01 | 24.00 | 24.18 | 23.23 | 23.44 | 23.44 | qfq | 50,087,476 | 1,176,464,885 | -0.85% |
| 2026-03-31 | 23.06 | 24.62 | 22.90 | 23.64 | 23.64 | qfq | 85,107,017 | 2,039,909,108 | 2.74% |
| 2026-03-30 | 22.07 | 23.15 | 22.05 | 23.01 | 23.01 | qfq | 44,288,968 | 1,007,864,966 | 1.95% |
| 2026-03-27 | 22.01 | 22.76 | 21.92 | 22.57 | 22.57 | qfq | 34,119,284 | 764,211,858 | 1.26% |
| 2026-03-26 | 23.08 | 23.19 | 22.02 | 22.29 | 22.29 | qfq | 44,080,730 | 991,989,311 | -2.66% |
| 2026-03-25 | 22.68 | 23.20 | 22.67 | 22.90 | 22.90 | qfq | 44,841,730 | 1,029,640,443 | 1.37% |
| 2026-03-24 | 22.41 | 22.60 | 21.71 | 22.59 | 22.59 | qfq | 49,051,042 | 1,088,086,168 | 3.39% |
| 2026-03-23 | 22.97 | 23.10 | 21.67 | 21.85 | 21.85 | qfq | 56,546,376 | 1,265,458,215 | -6.82% |
| 2026-03-20 | 24.80 | 24.90 | 23.43 | 23.45 | 23.45 | qfq | 51,857,920 | 1,243,701,388 | -4.79% |
| 2026-03-19 | 24.60 | 25.28 | 24.24 | 24.63 | 24.63 | qfq | 47,328,389 | 1,165,489,600 | -2.69% |
| 2026-03-18 | 24.90 | 25.43 | 24.46 | 25.31 | 25.31 | qfq | 50,375,074 | 1,261,434,695 | 2.35% |
| 2026-03-17 | 26.46 | 26.80 | 24.66 | 24.73 | 24.73 | qfq | 89,491,044 | 2,280,779,596 | -8.03% |
| 2026-03-16 | 27.45 | 28.00 | 26.81 | 26.89 | 26.89 | qfq | 80,276,731 | 2,207,743,209 | 2.40% |
| 2026-03-13 | 27.01 | 27.66 | 26.14 | 26.26 | 26.26 | qfq | 71,032,276 | 1,910,960,934 | -3.49% |
| 2026-03-12 | 28.19 | 28.40 | 27.06 | 27.21 | 27.21 | qfq | 78,096,964 | 2,145,935,107 | -4.22% |
| 2026-03-11 | 28.83 | 29.14 | 28.18 | 28.41 | 28.41 | qfq | 91,920,028 | 2,623,050,732 | -3.00% |
| 2026-03-10 | 28.65 | 29.60 | 28.39 | 29.29 | 29.29 | qfq | 117,786,281 | 3,431,603,591 | 2.27% |
| 2026-03-09 | 27.08 | 28.94 | 26.48 | 28.64 | 28.64 | qfq | 119,905,583 | 3,315,213,745 | 3.17% |
| 2026-03-06 | 26.60 | 28.61 | 26.12 | 27.76 | 27.76 | qfq | 111,697,586 | 3,081,953,958 | 2.78% |
| 2026-03-05 | 28.29 | 28.42 | 26.50 | 27.01 | 27.01 | qfq | 125,806,624 | 3,412,889,155 | -3.16% |
| 2026-03-04 | 26.01 | 28.98 | 25.88 | 27.89 | 27.89 | qfq | 136,117,205 | 3,799,539,265 | 5.36% |
| 2026-03-03 | 28.97 | 29.86 | 26.36 | 26.47 | 26.47 | qfq | 149,616,027 | 4,205,291,211 | -7.61% |
| 2026-03-02 | 30.41 | 30.84 | 28.59 | 28.65 | 28.65 | qfq | 164,499,854 | 4,822,188,528 | -1.44% |
| 2026-02-27 | 27.05 | 30.18 | 26.80 | 29.07 | 29.07 | qfq | 196,837,638 | 5,703,891,542 | 8.11% |
| 2026-02-26 | 27.36 | 27.49 | 26.78 | 26.89 | 26.89 | qfq | 109,446,200 | 2,962,299,622 | -2.40% |
| 2026-02-25 | 28.30 | 29.10 | 27.52 | 27.55 | 27.55 | qfq | 150,690,846 | 4,241,919,020 | -3.06% |
| 2026-02-24 | 28.33 | 30.24 | 28.33 | 28.42 | 28.42 | qfq | 162,537,005 | 4,724,896,034 | -1.35% |
| 2026-02-13 | 27.07 | 30.50 | 27.07 | 28.81 | 28.81 | qfq | 192,418,156 | 5,590,528,935 | 6.90% |
| 2026-02-12 | 27.55 | 28.99 | 26.86 | 26.95 | 26.95 | qfq | 182,756,452 | 5,026,970,210 | -5.01% |
| 2026-02-11 | 27.23 | 32.13 | 27.23 | 28.37 | 28.37 | qfq | 258,816,261 | 7,528,235,649 | 3.05% |
| 2026-02-10 | 27.50 | 27.83 | 25.78 | 27.53 | 27.53 | qfq | 147,713,147 | 3,996,333,361 | -0.54% |
| 2026-02-09 | 27.28 | 28.20 | 27.01 | 27.68 | 27.68 | qfq | 160,455,471 | 4,426,369,437 | 2.29% |
| 2026-02-06 | 27.89 | 29.79 | 27.06 | 27.06 | 27.06 | qfq | 193,222,465 | 5,468,327,078 | -4.21% |
| 2026-02-05 | 27.10 | 28.98 | 27.01 | 28.25 | 28.25 | qfq | 162,844,997 | 4,562,606,580 | -3.52% |
| 2026-02-04 | 29.40 | 30.00 | 28.40 | 29.28 | 29.28 | qfq | 237,947,162 | 6,940,276,298 | 3.10% |
| 2026-02-03 | 24.80 | 29.42 | 24.80 | 28.40 | 28.40 | qfq | 258,709,259 | 7,172,472,228 | 15.82% |
| 2026-02-02 | 24.65 | 25.62 | 24.41 | 24.52 | 24.52 | qfq | 109,285,795 | 2,738,404,706 | -2.47% |
| 2026-01-30 | 23.99 | 25.50 | 23.42 | 25.14 | 25.14 | qfq | 149,165,129 | 3,686,023,909 | 4.75% |
| 2026-01-29 | 23.25 | 24.89 | 23.23 | 24.00 | 24.00 | qfq | 106,436,674 | 2,556,435,881 | 4.12% |
| 2026-01-28 | 23.35 | 23.46 | 22.58 | 23.05 | 23.05 | qfq | 60,059,760 | 1,379,322,334 | -1.58% |
| 2026-01-27 | 23.00 | 23.87 | 22.72 | 23.42 | 23.42 | qfq | 63,216,637 | 1,471,653,617 | -0.97% |
| 2026-01-26 | 24.80 | 24.80 | 23.36 | 23.65 | 23.65 | qfq | 109,507,807 | 2,633,425,706 | -2.43% |
| 2026-01-23 | 23.60 | 24.97 | 23.13 | 24.24 | 24.24 | qfq | 139,866,711 | 3,371,367,693 | 2.45% |
| 2026-01-22 | 21.96 | 24.28 | 21.82 | 23.66 | 23.66 | qfq | 122,124,832 | 2,873,963,794 | 5.86% |
| 2026-01-21 | 20.99 | 22.88 | 20.96 | 22.35 | 22.35 | qfq | 90,728,684 | 2,008,279,392 | 4.98% |
| 2026-01-20 | 22.49 | 22.63 | 20.94 | 21.29 | 21.29 | qfq | 70,084,855 | 1,506,530,452 | -5.00% |
| 2026-01-19 | 22.00 | 22.93 | 21.75 | 22.41 | 22.41 | qfq | 62,753,408 | 1,404,873,082 | 0.58% |
| 2026-01-16 | 23.10 | 23.60 | 22.23 | 22.28 | 22.28 | qfq | 68,023,772 | 1,544,362,309 | -1.72% |
| 2026-01-15 | 23.41 | 23.88 | 22.37 | 22.67 | 22.67 | qfq | 105,129,564 | 2,408,839,198 | -6.01% |
| 2026-01-14 | 24.51 | 26.18 | 23.80 | 24.12 | 24.12 | qfq | 173,455,009 | 4,331,905,194 | 0.00% |
| 2026-01-13 | 26.26 | 26.40 | 23.68 | 24.12 | 24.12 | qfq | 188,584,185 | 4,648,150,649 | -8.60% |
| 2026-01-12 | 24.25 | 27.57 | 24.25 | 26.39 | 26.39 | qfq | 218,635,425 | 5,648,728,684 | 14.59% |
| 2026-01-09 | 24.61 | 24.61 | 22.89 | 23.03 | 23.03 | qfq | 259,439,916 | 6,122,346,753 | 2.36% |
| 2026-01-08 | 18.79 | 22.50 | 18.77 | 22.50 | 22.50 | qfq | 168,798,716 | 3,565,494,148 | 20.00% |
| 2026-01-07 | 19.10 | 19.12 | 18.70 | 18.75 | 18.75 | qfq | 39,894,213 | 753,093,574 | -1.83% |
| 2026-01-06 | 18.49 | 19.20 | 18.42 | 19.10 | 19.10 | qfq | 55,902,479 | 1,057,729,204 | 2.25% |
| 2026-01-05 | 18.36 | 18.86 | 18.18 | 18.68 | 18.68 | qfq | 42,712,007 | 791,620,122 | 2.81% |
| 2025-12-31 | 18.09 | 18.36 | 17.90 | 18.17 | 18.17 | qfq | 24,617,128 | 446,333,009 | 0.17% |
| 2025-12-30 | 18.36 | 18.60 | 18.14 | 18.14 | 18.14 | qfq | 31,504,736 | 576,594,527 | -1.47% |
| 2025-12-29 | 18.35 | 18.73 | 18.32 | 18.41 | 18.41 | qfq | 34,788,719 | 643,314,558 | 0.00% |
| 2025-12-26 | 18.27 | 18.89 | 18.05 | 18.41 | 18.41 | qfq | 53,552,663 | 991,396,988 | 0.82% |
| 2025-12-25 | 17.65 | 18.49 | 17.58 | 18.26 | 18.26 | qfq | 47,567,815 | 863,999,224 | 2.82% |
| 2025-12-24 | 17.18 | 17.86 | 17.03 | 17.76 | 17.76 | qfq | 31,321,184 | 550,413,900 | 2.42% |
| 2025-12-23 | 17.60 | 18.23 | 17.25 | 17.34 | 17.34 | qfq | 28,683,124 | 505,014,182 | -1.81% |
| 2025-12-22 | 17.22 | 18.04 | 17.19 | 17.66 | 17.66 | qfq | 32,869,658 | 578,828,473 | 3.21% |
| 2025-12-19 | 16.98 | 17.25 | 16.97 | 17.11 | 17.11 | qfq | 14,578,079 | 249,191,745 | 0.77% |
| 2025-12-18 | 17.08 | 17.30 | 16.93 | 16.98 | 16.98 | qfq | 16,784,021 | 287,072,349 | -0.93% |
| 2025-12-17 | 17.02 | 17.20 | 16.71 | 17.14 | 17.14 | qfq | 22,084,037 | 373,416,762 | 0.12% |
| 2025-12-16 | 17.76 | 17.80 | 17.05 | 17.12 | 17.12 | qfq | 30,211,445 | 520,166,275 | -4.09% |
| 2025-12-15 | 18.30 | 18.37 | 17.81 | 17.85 | 17.85 | qfq | 35,448,975 | 638,017,155 | -3.25% |
| 2025-12-12 | 17.61 | 18.50 | 17.60 | 18.45 | 18.45 | qfq | 66,061,698 | 1,210,760,328 | 3.65% |
| 2025-12-11 | 17.99 | 18.27 | 17.80 | 17.80 | 17.80 | qfq | 31,509,674 | 567,693,779 | -1.22% |
| 2025-12-10 | 17.60 | 18.10 | 17.50 | 18.02 | 18.02 | qfq | 29,994,559 | 536,641,292 | 1.81% |
| 2025-12-09 | 17.77 | 18.08 | 17.67 | 17.70 | 17.70 | qfq | 20,835,277 | 372,077,668 | -1.01% |
| 2025-12-08 | 17.90 | 18.17 | 17.81 | 17.88 | 17.88 | qfq | 30,980,483 | 556,934,548 | 1.02% |
| 2025-12-05 | 17.20 | 17.74 | 17.14 | 17.70 | 17.70 | qfq | 27,082,194 | 474,822,481 | 2.97% |
| 2025-12-04 | 17.36 | 17.46 | 17.16 | 17.19 | 17.19 | qfq | 18,284,551 | 315,224,270 | -1.60% |
| 2025-12-03 | 17.60 | 17.80 | 17.23 | 17.47 | 17.47 | qfq | 25,185,339 | 440,518,738 | -1.13% |
| 2025-12-02 | 17.69 | 18.00 | 17.41 | 17.67 | 17.67 | qfq | 29,263,606 | 520,215,361 | 0.00% |
| 2025-12-01 | 17.45 | 17.79 | 17.43 | 17.67 | 17.67 | qfq | 25,385,190 | 448,543,912 | 1.90% |
| 2025-11-28 | 17.18 | 17.47 | 17.18 | 17.34 | 17.34 | qfq | 18,068,168 | 312,926,474 | 0.70% |
| 2025-11-27 | 17.32 | 17.59 | 17.19 | 17.22 | 17.22 | qfq | 20,810,025 | 362,213,392 | -1.26% |
| 2025-11-26 | 17.83 | 17.84 | 17.41 | 17.44 | 17.44 | qfq | 34,167,782 | 599,178,800 | -2.90% |
| 2025-11-25 | 18.01 | 18.18 | 17.80 | 17.96 | 17.96 | qfq | 38,565,804 | 694,446,179 | -1.70% |
| 2025-11-24 | 17.55 | 18.45 | 17.43 | 18.27 | 18.27 | qfq | 47,309,351 | 850,731,384 | 4.34% |
| 2025-11-21 | 17.94 | 18.46 | 16.82 | 17.51 | 17.51 | qfq | 60,540,465 | 1,068,140,564 | -3.37% |
| 2025-11-20 | 18.44 | 18.58 | 18.07 | 18.12 | 18.12 | qfq | 44,829,546 | 820,102,228 | -3.77% |
| 2025-11-19 | 17.90 | 19.44 | 17.90 | 18.83 | 18.83 | qfq | 74,661,997 | 1,403,903,936 | 4.32% |
| 2025-11-18 | 18.51 | 18.51 | 18.02 | 18.05 | 18.05 | qfq | 34,261,532 | 620,837,849 | -3.84% |
| 2025-11-17 | 18.48 | 19.18 | 18.47 | 18.77 | 18.77 | qfq | 53,783,491 | 1,016,012,622 | 3.25% |
| 2025-11-14 | 17.90 | 18.37 | 17.73 | 18.18 | 18.18 | qfq | 29,189,568 | 528,384,396 | 1.34% |
| 2025-11-13 | 17.88 | 18.06 | 17.87 | 17.94 | 17.94 | qfq | 21,397,956 | 383,799,430 | 0.45% |
| 2025-11-12 | 18.26 | 18.37 | 17.84 | 17.86 | 17.86 | qfq | 29,067,868 | 524,049,529 | -3.20% |
| 2025-11-11 | 18.55 | 18.59 | 18.00 | 18.45 | 18.45 | qfq | 30,574,808 | 561,712,175 | 0.22% |
| 2025-11-10 | 18.70 | 18.89 | 18.35 | 18.41 | 18.41 | qfq | 43,282,731 | 800,983,422 | -3.00% |
| 2025-11-07 | 19.17 | 19.43 | 18.82 | 18.98 | 18.98 | qfq | 41,927,041 | 799,154,077 | -0.99% |
| 2025-11-06 | 19.11 | 19.35 | 19.01 | 19.17 | 19.17 | qfq | 30,878,511 | 591,612,851 | -0.67% |
| 2025-11-05 | 19.30 | 19.70 | 18.88 | 19.30 | 19.30 | qfq | 46,146,795 | 887,298,532 | -2.08% |
| 2025-11-04 | 20.47 | 20.49 | 19.69 | 19.71 | 19.71 | qfq | 43,792,281 | 878,516,126 | -2.14% |
| 2025-11-03 | 19.88 | 20.30 | 19.75 | 20.14 | 20.14 | qfq | 46,306,534 | 928,126,114 | 1.05% |
| 2025-10-31 | 19.88 | 20.00 | 19.65 | 19.93 | 19.93 | qfq | 38,647,210 | 767,670,838 | 0.81% |
| 2025-10-30 | 19.93 | 20.18 | 19.60 | 19.77 | 19.77 | qfq | 51,662,507 | 1,027,902,645 | -1.79% |
| 2025-10-29 | 20.51 | 20.60 | 19.93 | 20.13 | 20.13 | qfq | 78,860,732 | 1,586,359,655 | -3.50% |
| 2025-10-28 | 20.40 | 21.32 | 20.20 | 20.86 | 20.86 | qfq | 114,337,733 | 2,375,977,459 | 2.36% |
| 2025-10-27 | 19.72 | 20.60 | 19.58 | 20.38 | 20.38 | qfq | 88,602,498 | 1,790,894,236 | 2.21% |
| 2025-10-24 | 19.48 | 20.04 | 19.48 | 19.94 | 19.94 | qfq | 67,088,398 | 1,330,605,077 | 3.16% |
| 2025-10-23 | 19.80 | 19.84 | 18.85 | 19.33 | 19.33 | qfq | 45,528,288 | 874,299,471 | -1.88% |
| 2025-10-22 | 20.10 | 20.13 | 19.55 | 19.70 | 19.70 | qfq | 67,787,516 | 1,343,690,775 | -3.90% |
| 2025-10-21 | 19.43 | 20.80 | 19.10 | 20.50 | 20.50 | qfq | 108,920,855 | 2,196,930,613 | 4.86% |
| 2025-10-20 | 18.69 | 19.69 | 18.51 | 19.55 | 19.55 | qfq | 62,953,816 | 1,214,597,702 | 6.31% |
| 2025-10-17 | 19.11 | 19.20 | 18.33 | 18.39 | 18.39 | qfq | 35,613,135 | 668,848,645 | -4.91% |
| 2025-10-16 | 19.25 | 19.70 | 18.66 | 19.34 | 19.34 | qfq | 54,606,739 | 1,044,546,468 | -0.21% |
| 2025-10-15 | 19.44 | 19.60 | 18.60 | 19.38 | 19.38 | qfq | 43,468,340 | 826,316,166 | 0.41% |
| 2025-10-14 | 19.51 | 20.48 | 19.29 | 19.30 | 19.30 | qfq | 61,709,068 | 1,224,356,152 | 0.16% |
| 2025-10-13 | 18.23 | 19.38 | 18.21 | 19.27 | 19.27 | qfq | 39,807,330 | 753,972,371 | -1.43% |
| 2025-10-10 | 19.60 | 19.99 | 19.51 | 19.55 | 19.55 | qfq | 37,811,474 | 745,078,527 | -1.91% |
| 2025-10-09 | 18.76 | 20.00 | 18.76 | 19.93 | 19.93 | qfq | 65,963,355 | 1,296,116,360 | 6.01% |
| 2025-09-30 | 18.74 | 19.05 | 18.66 | 18.80 | 18.80 | qfq | 28,664,040 | 540,330,879 | 0.27% |
| 2025-09-29 | 18.67 | 19.07 | 18.38 | 18.75 | 18.75 | qfq | 33,367,711 | 623,245,511 | 0.43% |
| 2025-09-26 | 19.35 | 19.44 | 18.67 | 18.67 | 18.67 | qfq | 52,905,872 | 1,004,045,645 | -5.32% |
| 2025-09-25 | 20.39 | 20.67 | 19.68 | 19.72 | 19.72 | qfq | 61,896,351 | 1,245,156,240 | -1.15% |
| 2025-09-24 | 20.00 | 20.21 | 19.66 | 19.95 | 19.95 | qfq | 67,502,182 | 1,343,060,108 | -1.82% |
| 2025-09-23 | 19.52 | 20.35 | 19.23 | 20.32 | 20.32 | qfq | 107,964,416 | 2,140,104,583 | 4.31% |
| 2025-09-22 | 18.28 | 19.50 | 18.19 | 19.48 | 19.48 | qfq | 77,868,899 | 1,478,925,268 | 7.51% |
| 2025-09-19 | 18.42 | 18.75 | 18.08 | 18.12 | 18.12 | qfq | 32,580,385 | 597,598,946 | -2.00% |
| 2025-09-18 | 18.69 | 19.20 | 18.28 | 18.49 | 18.49 | qfq | 51,608,974 | 968,657,761 | -0.59% |
| 2025-09-17 | 18.75 | 18.80 | 18.53 | 18.60 | 18.60 | qfq | 30,394,844 | 567,054,196 | -1.54% |
| 2025-09-16 | 18.63 | 18.91 | 18.29 | 18.89 | 18.89 | qfq | 37,432,105 | 693,532,459 | 1.23% |
| 2025-09-15 | 19.05 | 19.06 | 18.63 | 18.66 | 18.66 | qfq | 37,465,236 | 703,349,603 | -3.01% |
| 2025-09-12 | 19.00 | 19.52 | 18.83 | 19.24 | 19.24 | qfq | 44,101,683 | 846,805,699 | 1.05% |
| 2025-09-11 | 18.87 | 19.13 | 18.47 | 19.04 | 19.04 | qfq | 40,561,543 | 763,917,689 | 2.04% |
| 2025-09-10 | 18.76 | 18.91 | 18.50 | 18.66 | 18.66 | qfq | 32,752,316 | 611,785,294 | -1.74% |
| 2025-09-09 | 18.54 | 19.32 | 18.33 | 18.99 | 18.99 | qfq | 61,108,456 | 1,159,957,488 | 3.09% |
| 2025-09-08 | 18.42 | 18.54 | 18.19 | 18.42 | 18.42 | qfq | 33,710,583 | 618,978,548 | 0.00% |
| 2025-09-05 | 18.15 | 18.43 | 17.79 | 18.42 | 18.42 | qfq | 35,450,076 | 643,995,105 | 1.94% |
| 2025-09-04 | 18.74 | 19.11 | 17.65 | 18.07 | 18.07 | qfq | 54,006,065 | 996,741,668 | -4.14% |
| 2025-09-03 | 20.34 | 20.40 | 18.78 | 18.85 | 18.85 | qfq | 57,185,346 | 1,108,510,032 | -6.17% |
| 2025-09-02 | 20.88 | 21.05 | 19.92 | 20.09 | 20.09 | qfq | 58,156,211 | 1,176,439,371 | -4.74% |
| 2025-09-01 | 20.97 | 21.26 | 20.70 | 21.09 | 21.09 | qfq | 56,966,742 | 1,193,353,814 | 0.05% |
| 2025-08-29 | 20.80 | 21.41 | 20.62 | 21.08 | 21.08 | qfq | 69,694,351 | 1,465,057,254 | 1.15% |
| 2025-08-28 | 20.45 | 20.91 | 19.88 | 20.84 | 20.84 | qfq | 76,676,243 | 1,567,134,099 | 3.27% |
| 2025-08-27 | 21.26 | 21.44 | 20.11 | 20.18 | 20.18 | qfq | 87,806,790 | 1,832,078,456 | -4.95% |
| 2025-08-26 | 21.82 | 21.92 | 21.17 | 21.23 | 21.23 | qfq | 77,402,259 | 1,664,077,758 | -3.50% |
| 2025-08-25 | 21.80 | 22.19 | 21.64 | 22.00 | 22.00 | qfq | 80,693,975 | 1,768,247,062 | 1.43% |
| 2025-08-22 | 21.06 | 21.88 | 21.06 | 21.69 | 21.69 | qfq | 75,134,120 | 1,620,747,913 | 1.50% |
| 2025-08-21 | 22.37 | 22.57 | 21.26 | 21.37 | 21.37 | qfq | 119,784,445 | 2,607,912,088 | -6.02% |
| 2025-08-20 | 22.29 | 23.80 | 21.85 | 22.74 | 22.74 | qfq | 130,948,925 | 2,999,904,659 | 0.13% |
| 2025-08-19 | 23.20 | 24.32 | 22.07 | 22.71 | 22.71 | qfq | 178,728,231 | 4,140,116,078 | -1.82% |
| 2025-08-18 | 20.90 | 24.42 | 20.81 | 23.13 | 23.13 | qfq | 203,212,035 | 4,434,578,424 | 11.58% |
| 2025-08-15 | 19.29 | 20.98 | 19.18 | 20.73 | 20.73 | qfq | 165,225,182 | 3,322,859,062 | 4.86% |
| 2025-08-14 | 19.21 | 20.50 | 18.58 | 19.77 | 19.77 | qfq | 179,713,248 | 3,483,363,676 | 3.40% |
| 2025-08-13 | 18.86 | 21.00 | 18.73 | 19.12 | 19.12 | qfq | 185,443,707 | 3,615,248,111 | 5.64% |
| 2025-08-12 | 17.97 | 18.48 | 17.83 | 18.10 | 18.10 | qfq | 51,558,338 | 933,750,331 | 0.33% |
| 2025-08-11 | 17.98 | 18.27 | 17.85 | 18.04 | 18.04 | qfq | 40,760,667 | 735,326,316 | 0.56% |
| 2025-08-08 | 18.15 | 18.55 | 17.94 | 17.94 | 17.94 | qfq | 58,187,214 | 1,060,000,020 | -1.59% |
| 2025-08-07 | 18.84 | 18.86 | 18.16 | 18.23 | 18.23 | qfq | 69,256,407 | 1,264,512,734 | -2.15% |
| 2025-08-06 | 17.96 | 18.88 | 17.88 | 18.63 | 18.63 | qfq | 104,381,230 | 1,937,313,281 | 3.10% |
| 2025-08-05 | 17.60 | 18.18 | 17.59 | 18.07 | 18.07 | qfq | 60,173,694 | 1,084,025,169 | 2.85% |
| 2025-08-04 | 17.15 | 17.59 | 17.02 | 17.57 | 17.57 | qfq | 31,203,449 | 545,405,845 | 1.68% |
| 2025-08-01 | 17.68 | 17.77 | 17.24 | 17.28 | 17.28 | qfq | 46,621,433 | 811,510,889 | -2.81% |
| 2025-07-31 | 18.08 | 18.35 | 17.73 | 17.78 | 17.78 | qfq | 57,565,796 | 1,033,442,075 | -3.00% |
| 2025-07-30 | 17.91 | 18.59 | 17.86 | 18.33 | 18.33 | qfq | 90,271,036 | 1,651,957,764 | 1.83% |
| 2025-07-29 | 17.72 | 18.00 | 17.65 | 18.00 | 18.00 | qfq | 43,488,011 | 773,053,287 | 1.01% |
| 2025-07-28 | 17.78 | 17.94 | 17.74 | 17.82 | 17.82 | qfq | 35,131,988 | 626,348,754 | -0.06% |
| 2025-07-25 | 18.09 | 18.18 | 17.78 | 17.83 | 17.83 | qfq | 47,772,514 | 856,117,344 | -1.55% |
| 2025-07-24 | 17.50 | 18.38 | 17.49 | 18.11 | 18.11 | qfq | 69,129,919 | 1,240,737,592 | 3.37% |
| 2025-07-23 | 18.06 | 18.07 | 17.52 | 17.52 | 17.52 | qfq | 65,241,442 | 1,154,666,119 | -4.05% |
| 2025-07-22 | 18.30 | 18.94 | 18.19 | 18.26 | 18.26 | qfq | 72,851,977 | 1,349,713,880 | -0.81% |
| 2025-07-21 | 18.62 | 18.68 | 18.20 | 18.41 | 18.41 | qfq | 56,434,803 | 1,036,128,587 | -0.86% |
| 2025-07-18 | 17.89 | 18.58 | 17.85 | 18.57 | 18.57 | qfq | 96,228,157 | 1,763,111,265 | 3.74% |
| 2025-07-17 | 17.74 | 17.94 | 17.45 | 17.90 | 17.90 | qfq | 50,506,167 | 895,284,000 | 1.02% |
| 2025-07-16 | 17.90 | 17.99 | 17.64 | 17.72 | 17.72 | qfq | 38,486,409 | 684,535,377 | -0.73% |
| 2025-07-15 | 17.73 | 17.98 | 17.63 | 17.85 | 17.85 | qfq | 41,103,400 | 731,688,747 | 0.28% |
| 2025-07-14 | 17.81 | 18.02 | 17.70 | 17.80 | 17.80 | qfq | 39,082,840 | 696,318,464 | -0.89% |
| 2025-07-11 | 17.67 | 18.16 | 17.67 | 17.96 | 17.96 | qfq | 66,236,474 | 1,187,201,995 | 2.10% |
| 2025-07-10 | 17.78 | 17.85 | 17.44 | 17.59 | 17.59 | qfq | 56,692,820 | 995,160,242 | -1.57% |
| 2025-07-09 | 18.25 | 18.39 | 17.74 | 17.87 | 17.87 | qfq | 70,931,607 | 1,280,429,116 | -2.03% |
| 2025-07-08 | 18.10 | 18.52 | 18.01 | 18.24 | 18.24 | qfq | 65,071,696 | 1,186,937,481 | -0.38% |
| 2025-07-07 | 18.02 | 18.47 | 17.72 | 18.31 | 18.31 | qfq | 70,625,157 | 1,288,885,139 | 1.61% |
| 2025-07-04 | 18.20 | 18.38 | 17.88 | 18.02 | 18.02 | qfq | 95,183,419 | 1,720,839,985 | -3.12% |
| 2025-07-03 | 18.96 | 19.98 | 18.52 | 18.60 | 18.60 | qfq | 142,388,271 | 2,714,487,113 | -4.07% |
| 2025-07-02 | 20.15 | 21.16 | 19.03 | 19.39 | 19.39 | qfq | 221,290,045 | 4,444,266,636 | 5.61% |
| 2025-07-01 | 17.84 | 18.88 | 17.61 | 18.36 | 18.36 | qfq | 125,897,579 | 2,312,908,066 | 2.57% |
| 2025-06-30 | 17.67 | 18.08 | 17.67 | 17.90 | 17.90 | qfq | 75,487,614 | 1,351,656,128 | 1.59% |
| 2025-06-27 | 17.60 | 18.23 | 17.54 | 17.62 | 17.62 | qfq | 85,199,537 | 1,516,919,888 | -0.62% |
| 2025-06-26 | 17.19 | 18.90 | 17.12 | 17.73 | 17.73 | qfq | 128,802,956 | 2,331,334,426 | 3.14% |
| 2025-06-25 | 16.50 | 17.28 | 16.49 | 17.19 | 17.19 | qfq | 82,814,145 | 1,412,685,837 | 4.43% |
| 2025-06-24 | 16.14 | 16.66 | 16.00 | 16.46 | 16.46 | qfq | 54,204,404 | 890,450,481 | 0.92% |
| 2025-06-23 | 15.66 | 16.47 | 15.66 | 16.31 | 16.31 | qfq | 49,699,465 | 797,946,379 | 3.10% |
| 2025-06-20 | 15.96 | 16.37 | 15.80 | 15.82 | 15.82 | qfq | 44,412,647 | 714,453,575 | -1.80% |
| 2025-06-19 | 17.05 | 17.05 | 16.07 | 16.11 | 16.11 | qfq | 76,232,800 | 1,255,021,381 | -6.23% |
| 2025-06-18 | 17.12 | 17.55 | 17.09 | 17.18 | 17.18 | qfq | 49,065,438 | 849,585,801 | -0.06% |
| 2025-06-17 | 17.57 | 17.57 | 17.09 | 17.19 | 17.19 | qfq | 53,224,860 | 918,733,200 | -2.05% |
| 2025-06-16 | 17.10 | 17.74 | 16.91 | 17.55 | 17.55 | qfq | 60,720,649 | 1,052,527,522 | 1.27% |
| 2025-06-13 | 17.00 | 17.78 | 16.56 | 17.33 | 17.33 | qfq | 92,501,155 | 1,586,527,709 | 0.81% |
| 2025-06-12 | 17.25 | 17.64 | 16.86 | 17.19 | 17.19 | qfq | 67,464,486 | 1,160,792,381 | -1.21% |
| 2025-06-11 | 17.51 | 17.94 | 17.37 | 17.40 | 17.40 | qfq | 60,026,016 | 1,056,165,890 | -1.08% |
| 2025-06-10 | 18.70 | 18.70 | 17.40 | 17.59 | 17.59 | qfq | 102,053,718 | 1,828,741,206 | -5.38% |
| 2025-06-09 | 18.52 | 18.97 | 18.40 | 18.59 | 18.59 | qfq | 90,736,209 | 1,694,654,407 | -0.21% |
| 2025-06-06 | 18.10 | 19.31 | 17.65 | 18.63 | 18.63 | qfq | 124,390,126 | 2,291,270,571 | 2.76% |
| 2025-06-05 | 18.50 | 19.18 | 18.10 | 18.13 | 18.13 | qfq | 124,415,283 | 2,304,199,992 | -2.79% |
| 2025-06-04 | 18.06 | 19.28 | 18.03 | 18.65 | 18.65 | qfq | 130,279,167 | 2,448,829,378 | 2.53% |
| 2025-06-03 | 18.01 | 18.55 | 17.80 | 18.19 | 18.19 | qfq | 111,132,135 | 2,021,759,055 | -0.82% |
| 2025-05-30 | 17.05 | 18.88 | 16.80 | 18.34 | 18.34 | qfq | 160,687,472 | 2,876,464,412 | 6.20% |
| 2025-05-29 | 16.97 | 17.53 | 16.89 | 17.27 | 17.27 | qfq | 100,437,900 | 1,725,978,345 | 0.52% |
| 2025-05-28 | 16.57 | 17.66 | 16.40 | 17.18 | 17.18 | qfq | 122,044,379 | 2,085,270,417 | 4.00% |
| 2025-05-27 | 16.98 | 16.98 | 16.37 | 16.52 | 16.52 | qfq | 67,766,625 | 1,122,935,878 | -3.34% |
| 2025-05-26 | 16.99 | 17.20 | 16.60 | 17.09 | 17.09 | qfq | 70,542,654 | 1,194,779,703 | 1.42% |
| 2025-05-23 | 16.43 | 17.35 | 16.29 | 16.85 | 16.85 | qfq | 101,472,617 | 1,721,573,838 | 2.06% |
| 2025-05-22 | 16.44 | 16.94 | 16.31 | 16.51 | 16.51 | qfq | 62,290,815 | 1,037,563,681 | -0.84% |
| 2025-05-21 | 17.00 | 17.33 | 16.61 | 16.65 | 16.65 | qfq | 91,183,923 | 1,536,465,981 | -2.92% |
| 2025-05-20 | 15.80 | 17.22 | 15.51 | 17.15 | 17.15 | qfq | 130,352,190 | 2,158,142,375 | 7.59% |
| 2025-05-19 | 15.83 | 16.16 | 15.67 | 15.94 | 15.94 | qfq | 53,727,044 | 854,692,519 | 0.69% |
| 2025-05-16 | 15.67 | 16.29 | 15.67 | 15.83 | 15.83 | qfq | 59,160,181 | 946,235,610 | 1.02% |
| 2025-05-15 | 16.35 | 16.35 | 15.65 | 15.67 | 15.67 | qfq | 69,140,732 | 1,095,700,928 | -4.92% |
| 2025-05-14 | 16.31 | 16.75 | 16.14 | 16.48 | 16.48 | qfq | 65,398,355 | 1,073,467,430 | 0.55% |
| 2025-05-13 | 17.01 | 17.11 | 16.32 | 16.39 | 16.39 | qfq | 86,302,547 | 1,434,485,641 | -3.08% |
| 2025-05-12 | 16.24 | 17.60 | 16.13 | 16.91 | 16.91 | qfq | 118,570,318 | 2,008,601,858 | 4.58% |
| 2025-05-09 | 17.00 | 17.28 | 16.16 | 16.17 | 16.17 | qfq | 97,122,520 | 1,619,658,057 | -3.64% |
| 2025-05-08 | 16.71 | 17.29 | 16.52 | 16.78 | 16.78 | qfq | 111,169,893 | 1,867,557,053 | -2.04% |
| 2025-05-07 | 16.75 | 17.98 | 16.25 | 17.13 | 17.13 | qfq | 169,036,479 | 2,884,792,135 | 3.94% |
| 2025-05-06 | 15.75 | 16.88 | 15.75 | 16.48 | 16.48 | qfq | 126,696,451 | 2,065,517,880 | 7.29% |
| 2025-04-30 | 15.28 | 15.78 | 14.88 | 15.36 | 15.36 | qfq | 111,125,994 | 1,696,379,307 | 1.45% |
| 2025-04-29 | 14.23 | 15.18 | 14.07 | 15.14 | 15.14 | qfq | 104,470,365 | 1,551,827,067 | 4.49% |
| 2025-04-28 | 14.30 | 14.79 | 14.12 | 14.49 | 14.49 | qfq | 66,042,400 | 957,876,563 | 0.21% |
| 2025-04-25 | 14.43 | 14.75 | 14.21 | 14.46 | 14.46 | qfq | 73,150,675 | 1,058,048,794 | 0.21% |
| 2025-04-24 | 14.90 | 14.91 | 14.35 | 14.43 | 14.43 | qfq | 99,276,376 | 1,447,516,805 | -4.56% |
| 2025-04-23 | 14.50 | 15.87 | 14.12 | 15.12 | 15.12 | qfq | 168,640,065 | 2,527,185,668 | 2.51% |
| 2025-04-22 | 14.04 | 15.06 | 13.93 | 14.75 | 14.75 | qfq | 132,829,600 | 1,913,383,603 | 4.02% |
| 2025-04-21 | 13.43 | 14.22 | 13.37 | 14.18 | 14.18 | qfq | 90,682,970 | 1,252,477,772 | 4.04% |
| 2025-04-18 | 13.30 | 13.99 | 13.22 | 13.63 | 13.63 | qfq | 100,917,181 | 1,382,501,185 | 2.71% |
| 2025-04-17 | 13.44 | 13.77 | 13.27 | 13.27 | 13.27 | qfq | 48,033,263 | 647,734,803 | -1.26% |
| 2025-04-16 | 13.86 | 13.91 | 13.12 | 13.44 | 13.44 | qfq | 68,324,239 | 920,639,786 | -3.31% |
| 2025-04-15 | 14.20 | 14.31 | 13.74 | 13.90 | 13.90 | qfq | 71,255,420 | 991,974,143 | -3.00% |
| 2025-04-14 | 14.01 | 14.54 | 14.01 | 14.33 | 14.33 | qfq | 93,242,627 | 1,332,975,052 | 3.32% |
| 2025-04-11 | 14.26 | 14.35 | 13.78 | 13.87 | 13.87 | qfq | 101,798,194 | 1,422,817,022 | -1.21% |
| 2025-04-10 | 14.18 | 14.85 | 13.78 | 14.04 | 14.04 | qfq | 183,802,363 | 2,638,490,974 | -0.99% |
| 2025-04-09 | 12.65 | 14.32 | 11.73 | 14.18 | 14.18 | qfq | 196,294,165 | 2,586,279,287 | 13.90% |
| 2025-04-08 | 12.02 | 13.08 | 12.02 | 12.45 | 12.45 | qfq | 141,200,277 | 1,772,164,098 | 7.51% |
| 2025-04-07 | 13.32 | 13.68 | 11.56 | 11.58 | 11.58 | qfq | 122,715,558 | 1,522,761,466 | -19.86% |
| 2025-04-03 | 14.81 | 15.15 | 14.37 | 14.45 | 14.45 | qfq | 88,361,205 | 1,296,261,233 | -4.30% |
| 2025-04-02 | 15.54 | 15.76 | 15.02 | 15.10 | 15.10 | qfq | 89,959,296 | 1,377,910,783 | -1.69% |
| 2025-04-01 | 15.93 | 16.30 | 15.32 | 15.36 | 15.36 | qfq | 115,762,638 | 1,816,662,927 | -1.54% |
| 2025-03-31 | 16.04 | 16.16 | 15.07 | 15.60 | 15.60 | qfq | 112,973,412 | 1,744,277,895 | -2.86% |
| 2025-03-28 | 16.76 | 16.88 | 16.02 | 16.06 | 16.06 | qfq | 130,801,155 | 2,140,943,751 | -2.67% |
| 2025-03-27 | 17.89 | 18.23 | 16.34 | 16.50 | 16.50 | qfq | 193,058,965 | 3,248,475,561 | -9.59% |
| 2025-03-26 | 17.66 | 19.44 | 17.66 | 18.25 | 18.25 | qfq | 188,466,673 | 3,528,105,503 | 1.28% |
| 2025-03-25 | 19.55 | 20.00 | 17.41 | 18.02 | 18.02 | qfq | 215,972,298 | 4,061,232,141 | -12.61% |
| 2025-03-24 | 19.24 | 20.99 | 18.40 | 20.62 | 20.62 | qfq | 249,433,729 | 4,891,026,897 | 6.12% |
| 2025-03-21 | 18.48 | 21.30 | 18.48 | 19.43 | 19.43 | qfq | 288,276,552 | 5,689,902,801 | 8.67% |
| 2025-03-20 | 17.50 | 18.88 | 16.60 | 17.88 | 17.88 | qfq | 235,384,107 | 4,191,337,491 | -0.94% |
| 2025-03-19 | 16.91 | 18.96 | 16.91 | 18.05 | 18.05 | qfq | 246,380,162 | 4,423,812,311 | 4.34% |
| 2025-03-18 | 17.10 | 18.58 | 16.83 | 17.30 | 17.30 | qfq | 268,424,390 | 4,704,549,710 | 0.12% |
| 2025-03-17 | 16.50 | 18.45 | 16.50 | 17.28 | 17.28 | qfq | 277,508,671 | 4,814,065,467 | 12.06% |
| 2025-03-14 | 13.50 | 15.42 | 13.19 | 15.42 | 15.42 | qfq | 226,854,211 | 3,216,566,942 | 20.00% |
| 2025-03-13 | 11.99 | 12.88 | 11.78 | 12.85 | 12.85 | qfq | 136,127,620 | 1,688,939,156 | 8.81% |
| 2025-03-12 | 11.94 | 12.23 | 11.80 | 11.81 | 11.81 | qfq | 41,296,203 | 494,179,891 | 0.34% |
| 2025-03-11 | 11.48 | 11.87 | 11.44 | 11.77 | 11.77 | qfq | 28,529,850 | 333,090,122 | 0.09% |
| 2025-03-10 | 12.00 | 12.09 | 11.58 | 11.76 | 11.76 | qfq | 44,652,755 | 526,222,789 | -2.73% |
| 2025-03-07 | 12.08 | 12.54 | 11.99 | 12.09 | 12.09 | qfq | 59,084,639 | 724,407,561 | -0.98% |
| 2025-03-06 | 11.93 | 12.56 | 11.93 | 12.21 | 12.21 | qfq | 75,258,387 | 924,383,259 | 2.78% |
| 2025-03-05 | 12.01 | 12.41 | 11.62 | 11.88 | 11.88 | qfq | 71,047,358 | 851,279,976 | 3.21% |
| 2025-03-04 | 11.07 | 11.52 | 11.00 | 11.51 | 11.51 | qfq | 43,726,853 | 496,454,687 | 2.86% |
| 2025-03-03 | 11.20 | 11.51 | 11.06 | 11.19 | 11.19 | qfq | 44,789,336 | 505,838,745 | -0.89% |
| 2025-02-28 | 11.84 | 12.30 | 11.15 | 11.29 | 11.29 | qfq | 65,401,336 | 757,170,414 | -6.85% |
| 2025-02-27 | 12.27 | 12.77 | 11.76 | 12.12 | 12.12 | qfq | 75,316,846 | 923,781,937 | -2.02% |
| 2025-02-26 | 12.69 | 12.86 | 12.30 | 12.37 | 12.37 | qfq | 71,790,869 | 891,747,080 | -2.52% |
| 2025-02-25 | 12.61 | 13.16 | 12.32 | 12.69 | 12.69 | qfq | 114,679,756 | 1,448,656,544 | -5.30% |
| 2025-02-24 | 12.84 | 14.13 | 12.75 | 13.40 | 13.40 | qfq | 151,388,570 | 2,044,528,146 | 3.72% |
| 2025-02-21 | 12.47 | 13.44 | 12.45 | 12.92 | 12.92 | qfq | 170,457,842 | 2,196,992,248 | 4.36% |
| 2025-02-20 | 13.70 | 13.97 | 12.18 | 12.38 | 12.38 | qfq | 203,621,541 | 2,603,439,480 | -8.70% |
| 2025-02-19 | 12.03 | 13.56 | 11.80 | 13.56 | 13.56 | qfq | 193,571,844 | 2,446,568,890 | 20.00% |
| 2025-02-18 | 12.09 | 12.09 | 10.74 | 11.30 | 11.30 | qfq | 175,450,669 | 1,998,519,385 | 6.00% |
| 2025-02-17 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | qfq | 5,326,710 | 56,782,729 | 20.05% |
| 2025-01-23 | 8.93 | 9.12 | 8.83 | 8.88 | 8.88 | qfq | 28,912,090 | 259,412,700 | -0.34% |
| 2025-01-22 | 8.51 | 8.92 | 8.44 | 8.91 | 8.91 | qfq | 30,392,737 | 266,984,724 | 3.73% |
| 2025-01-21 | 8.64 | 8.73 | 8.43 | 8.59 | 8.59 | qfq | 13,567,400 | 116,070,575 | -0.58% |
| 2025-01-20 | 8.64 | 8.77 | 8.55 | 8.64 | 8.64 | qfq | 15,998,500 | 138,656,795 | 0.47% |
| 2025-01-17 | 8.53 | 8.79 | 8.52 | 8.60 | 8.60 | qfq | 16,186,799 | 139,966,046 | 0.12% |
| 2025-01-16 | 8.64 | 8.77 | 8.53 | 8.59 | 8.59 | qfq | 20,280,099 | 175,095,294 | 0.12% |
| 2025-01-15 | 8.61 | 8.75 | 8.54 | 8.58 | 8.58 | qfq | 21,773,774 | 188,073,354 | -0.81% |
| 2025-01-14 | 8.22 | 8.67 | 8.12 | 8.65 | 8.65 | qfq | 29,004,211 | 246,804,385 | 7.45% |
| 2025-01-13 | 7.96 | 8.15 | 7.64 | 8.05 | 8.05 | qfq | 16,694,238 | 132,618,881 | -0.12% |
| 2025-01-10 | 8.18 | 8.42 | 8.05 | 8.06 | 8.06 | qfq | 24,025,350 | 198,836,543 | -1.95% |
| 2025-01-09 | 8.03 | 8.54 | 8.00 | 8.22 | 8.22 | qfq | 30,457,852 | 253,286,266 | 0.61% |
| 2025-01-08 | 7.81 | 8.28 | 7.78 | 8.17 | 8.17 | qfq | 31,392,002 | 252,385,523 | 3.68% |
| 2025-01-07 | 7.52 | 7.90 | 7.46 | 7.88 | 7.88 | qfq | 18,783,342 | 144,056,488 | 5.63% |
| 2025-01-06 | 7.53 | 7.70 | 7.38 | 7.46 | 7.46 | qfq | 15,390,230 | 115,964,224 | -1.32% |
| 2025-01-03 | 7.95 | 7.99 | 7.54 | 7.56 | 7.56 | qfq | 18,015,488 | 138,792,192 | -4.67% |
| 2025-01-02 | 8.18 | 8.26 | 7.82 | 7.93 | 7.93 | qfq | 21,465,300 | 172,843,500 | -3.29% |
| 2024-12-31 | 8.71 | 8.85 | 8.20 | 8.20 | 8.20 | qfq | 29,349,498 | 246,945,824 | -5.75% |
| 2024-12-30 | 8.86 | 9.11 | 8.70 | 8.70 | 8.70 | qfq | 45,509,783 | 405,312,352 | 1.75% |
| 2024-12-27 | 8.53 | 8.76 | 8.48 | 8.55 | 8.55 | qfq | 17,648,946 | 152,281,374 | 0.94% |
| 2024-12-26 | 8.26 | 8.65 | 8.26 | 8.47 | 8.47 | qfq | 17,277,692 | 146,073,555 | 2.79% |
| 2024-12-25 | 8.57 | 8.60 | 8.08 | 8.24 | 8.24 | qfq | 22,780,607 | 188,525,206 | -4.41% |
| 2024-12-24 | 8.77 | 8.88 | 8.53 | 8.62 | 8.62 | qfq | 17,266,328 | 149,346,131 | -1.03% |
| 2024-12-23 | 9.12 | 9.13 | 8.65 | 8.71 | 8.71 | qfq | 17,619,400 | 155,560,354 | -4.50% |
| 2024-12-20 | 9.10 | 9.22 | 9.01 | 9.12 | 9.12 | qfq | 14,550,300 | 132,856,372 | 0.22% |
| 2024-12-19 | 8.86 | 9.18 | 8.77 | 9.10 | 9.10 | qfq | 18,463,197 | 166,558,808 | 2.13% |
| 2024-12-18 | 8.82 | 9.04 | 8.69 | 8.91 | 8.91 | qfq | 14,259,228 | 126,717,695 | 1.25% |
| 2024-12-17 | 9.16 | 9.23 | 8.78 | 8.80 | 8.80 | qfq | 22,801,550 | 204,468,890 | -3.93% |
| 2024-12-16 | 9.47 | 9.54 | 9.08 | 9.16 | 9.16 | qfq | 30,347,674 | 282,135,072 | -3.27% |
| 2024-12-13 | 9.69 | 9.71 | 9.38 | 9.47 | 9.47 | qfq | 32,392,315 | 307,763,442 | -3.07% |
| 2024-12-12 | 9.87 | 10.00 | 9.68 | 9.77 | 9.77 | qfq | 22,466,745 | 220,308,691 | -0.71% |
| 2024-12-11 | 9.77 | 9.87 | 9.71 | 9.84 | 9.84 | qfq | 16,537,794 | 162,177,521 | 0.82% |
| 2024-12-10 | 10.00 | 10.12 | 9.75 | 9.76 | 9.76 | qfq | 27,040,466 | 267,369,118 | 0.93% |
| 2024-12-09 | 9.73 | 9.85 | 9.57 | 9.67 | 9.67 | qfq | 17,279,749 | 167,651,727 | -1.63% |
| 2024-12-06 | 9.76 | 9.97 | 9.51 | 9.83 | 9.83 | qfq | 27,028,734 | 263,810,492 | 1.34% |
| 2024-12-05 | 9.63 | 9.78 | 9.57 | 9.70 | 9.70 | qfq | 17,899,050 | 173,101,794 | 0.62% |
| 2024-12-04 | 9.81 | 9.87 | 9.59 | 9.64 | 9.64 | qfq | 23,242,126 | 226,182,538 | -3.21% |
| 2024-12-03 | 10.04 | 10.15 | 9.69 | 9.96 | 9.96 | qfq | 36,103,967 | 356,604,669 | -1.68% |
| 2024-12-02 | 9.15 | 10.16 | 9.14 | 10.13 | 10.13 | qfq | 51,402,376 | 503,928,940 | 10.47% |
| 2024-11-29 | 9.05 | 9.34 | 8.99 | 9.17 | 9.17 | qfq | 16,658,425 | 152,822,239 | 0.99% |
| 2024-11-28 | 9.11 | 9.25 | 9.07 | 9.08 | 9.08 | qfq | 14,877,536 | 136,184,930 | -0.33% |
| 2024-11-27 | 8.91 | 9.13 | 8.68 | 9.11 | 9.11 | qfq | 15,269,100 | 135,971,143 | 1.67% |
| 2024-11-26 | 9.09 | 9.26 | 8.91 | 8.96 | 8.96 | qfq | 11,622,914 | 105,333,252 | -1.54% |
| 2024-11-25 | 9.06 | 9.12 | 8.86 | 9.10 | 9.10 | qfq | 15,264,352 | 137,323,614 | 0.44% |
| 2024-11-22 | 9.35 | 9.59 | 9.06 | 9.06 | 9.06 | qfq | 25,067,208 | 233,943,770 | -3.62% |
| 2024-11-21 | 9.43 | 9.52 | 9.23 | 9.40 | 9.40 | qfq | 22,771,559 | 213,213,661 | -1.67% |
| 2024-11-20 | 9.06 | 9.65 | 9.00 | 9.56 | 9.56 | qfq | 30,677,228 | 287,125,229 | 5.17% |
| 2024-11-19 | 8.92 | 9.10 | 8.77 | 9.09 | 9.09 | qfq | 18,539,591 | 165,741,956 | 2.02% |
| 2024-11-18 | 9.44 | 9.56 | 8.85 | 8.91 | 8.91 | qfq | 29,637,511 | 267,844,789 | -5.41% |
| 2024-11-15 | 9.89 | 10.00 | 9.41 | 9.42 | 9.42 | qfq | 28,463,630 | 276,173,292 | -4.94% |
| 2024-11-14 | 10.17 | 10.19 | 9.89 | 9.91 | 9.91 | qfq | 22,055,970 | 220,420,860 | -3.13% |
| 2024-11-13 | 10.09 | 10.26 | 9.90 | 10.23 | 10.23 | qfq | 29,773,800 | 301,061,684 | 0.69% |
| 2024-11-12 | 10.59 | 10.64 | 10.00 | 10.16 | 10.16 | qfq | 48,049,413 | 494,719,963 | -4.15% |
| 2024-11-11 | 10.57 | 10.73 | 10.37 | 10.60 | 10.60 | qfq | 41,817,606 | 440,538,722 | 1.24% |
| 2024-11-08 | 10.66 | 10.96 | 10.46 | 10.47 | 10.47 | qfq | 54,042,413 | 578,671,885 | -1.78% |
| 2024-11-07 | 10.26 | 10.74 | 10.04 | 10.66 | 10.66 | qfq | 68,485,319 | 711,117,394 | 1.52% |
| 2024-11-06 | 10.27 | 11.40 | 10.27 | 10.50 | 10.50 | qfq | 102,778,254 | 1,108,222,808 | 5.42% |
| 2024-11-05 | 9.36 | 10.05 | 9.28 | 9.96 | 9.96 | qfq | 48,326,965 | 474,722,783 | 6.18% |
| 2024-11-04 | 9.19 | 9.44 | 9.09 | 9.38 | 9.38 | qfq | 17,920,200 | 166,566,007 | 1.96% |
| 2024-11-01 | 9.70 | 10.25 | 9.20 | 9.20 | 9.20 | qfq | 41,457,427 | 394,973,747 | -6.22% |
| 2024-10-31 | 9.52 | 9.94 | 9.50 | 9.81 | 9.81 | qfq | 35,628,371 | 348,470,832 | 2.72% |
| 2024-10-30 | 9.53 | 9.72 | 9.36 | 9.55 | 9.55 | qfq | 31,451,073 | 299,244,672 | -0.73% |
| 2024-10-29 | 9.98 | 10.22 | 9.62 | 9.62 | 9.62 | qfq | 34,195,815 | 335,929,001 | -3.32% |
| 2024-10-28 | 9.75 | 10.12 | 9.68 | 9.95 | 9.95 | qfq | 37,268,801 | 370,092,388 | 2.05% |
| 2024-10-25 | 9.69 | 9.92 | 9.65 | 9.75 | 9.75 | qfq | 41,224,049 | 402,716,794 | -0.51% |
| 2024-10-24 | 9.95 | 10.05 | 9.72 | 9.80 | 9.80 | qfq | 48,815,175 | 480,728,393 | -3.92% |
| 2024-10-23 | 9.43 | 10.89 | 9.33 | 10.20 | 10.20 | qfq | 109,543,647 | 1,115,616,365 | 8.17% |
| 2024-10-22 | 9.60 | 9.63 | 9.24 | 9.43 | 9.43 | qfq | 36,958,794 | 348,160,565 | -1.67% |
| 2024-10-21 | 9.29 | 9.82 | 9.28 | 9.59 | 9.59 | qfq | 53,252,534 | 510,697,690 | 3.79% |
| 2024-10-18 | 8.89 | 9.50 | 8.79 | 9.24 | 9.24 | qfq | 46,756,693 | 427,445,775 | 3.59% |
| 2024-10-17 | 9.06 | 9.30 | 8.90 | 8.92 | 8.92 | qfq | 32,295,139 | 294,176,950 | -1.00% |
| 2024-10-16 | 9.16 | 9.47 | 8.96 | 9.01 | 9.01 | qfq | 47,519,562 | 437,846,430 | -4.35% |
| 2024-10-15 | 9.40 | 9.78 | 9.31 | 9.42 | 9.42 | qfq | 63,854,168 | 610,954,038 | -2.28% |
| 2024-10-14 | 9.40 | 9.79 | 9.27 | 9.64 | 9.64 | qfq | 52,800,317 | 500,159,505 | 3.88% |
| 2024-10-11 | 9.74 | 9.90 | 9.09 | 9.28 | 9.28 | qfq | 65,102,507 | 612,778,051 | -4.82% |
| 2024-10-10 | 9.90 | 10.40 | 9.40 | 9.75 | 9.75 | qfq | 72,738,128 | 727,493,056 | -3.08% |
| 2024-10-09 | 10.14 | 11.08 | 9.99 | 10.06 | 10.06 | qfq | 127,250,340 | 1,347,313,872 | -5.63% |
| 2024-10-08 | 10.66 | 10.66 | 9.92 | 10.66 | 10.66 | qfq | 131,966,612 | 1,387,158,378 | 20.05% |
| 2024-09-30 | 7.73 | 8.88 | 7.73 | 8.88 | 8.88 | qfq | 83,690,417 | 714,000,471 | 20.00% |
| 2024-09-27 | 7.09 | 7.49 | 7.03 | 7.40 | 7.40 | qfq | 40,361,604 | 292,314,660 | 5.11% |
| 2024-09-26 | 6.95 | 7.04 | 6.83 | 7.04 | 7.04 | qfq | 35,874,349 | 248,418,209 | -0.42% |
| 2024-09-25 | 6.67 | 7.35 | 6.63 | 7.07 | 7.07 | qfq | 43,021,812 | 302,267,760 | 6.00% |
| 2024-09-24 | 6.38 | 6.78 | 6.32 | 6.67 | 6.67 | qfq | 24,862,229 | 162,449,763 | 4.71% |
| 2024-09-23 | 6.26 | 6.40 | 6.25 | 6.37 | 6.37 | qfq | 12,157,903 | 77,206,378 | 1.76% |
| 2024-09-20 | 6.31 | 6.37 | 6.21 | 6.26 | 6.26 | qfq | 7,438,821 | 46,756,391 | -0.79% |
| 2024-09-19 | 6.25 | 6.35 | 6.13 | 6.31 | 6.31 | qfq | 10,426,654 | 65,359,035 | 1.94% |
| 2024-09-18 | 6.26 | 6.28 | 6.10 | 6.19 | 6.19 | qfq | 5,913,750 | 36,525,460 | -1.12% |
| 2024-09-13 | 6.32 | 6.36 | 6.25 | 6.26 | 6.26 | qfq | 7,024,900 | 44,191,677 | -1.26% |
| 2024-09-12 | 6.30 | 6.42 | 6.30 | 6.34 | 6.34 | qfq | 8,029,425 | 51,055,640 | 0.63% |
| 2024-09-11 | 6.37 | 6.37 | 6.24 | 6.30 | 6.30 | qfq | 7,193,253 | 45,280,860 | -0.63% |
| 2024-09-10 | 6.25 | 6.37 | 6.18 | 6.34 | 6.34 | qfq | 9,899,421 | 62,070,737 | 1.44% |
| 2024-09-09 | 6.20 | 6.33 | 6.18 | 6.25 | 6.25 | qfq | 8,682,665 | 54,186,519 | -0.16% |
| 2024-09-06 | 6.34 | 6.40 | 6.24 | 6.26 | 6.26 | qfq | 11,242,587 | 71,080,187 | -1.57% |
| 2024-09-05 | 6.29 | 6.40 | 6.26 | 6.36 | 6.36 | qfq | 11,614,591 | 73,636,314 | 1.44% |
| 2024-09-04 | 6.20 | 6.43 | 6.18 | 6.27 | 6.27 | qfq | 15,263,248 | 96,018,481 | 0.16% |
| 2024-09-03 | 6.27 | 6.46 | 6.16 | 6.26 | 6.26 | qfq | 13,919,700 | 87,134,658 | 2.12% |
| 2024-09-02 | 6.25 | 6.28 | 6.12 | 6.13 | 6.13 | qfq | 10,323,400 | 63,963,337 | -2.08% |
| 2024-08-30 | 6.08 | 6.31 | 6.06 | 6.26 | 6.26 | qfq | 12,328,672 | 76,897,672 | 3.13% |
| 2024-08-29 | 5.77 | 6.10 | 5.77 | 6.07 | 6.07 | qfq | 11,395,362 | 68,271,854 | 4.48% |
| 2024-08-28 | 5.76 | 5.86 | 5.73 | 5.81 | 5.81 | qfq | 6,276,637 | 36,421,350 | 0.87% |
| 2024-08-27 | 5.90 | 5.93 | 5.75 | 5.76 | 5.76 | qfq | 8,640,487 | 50,230,607 | -3.19% |
| 2024-08-26 | 5.88 | 5.98 | 5.86 | 5.95 | 5.95 | qfq | 5,604,100 | 33,273,540 | 0.51% |
| 2024-08-23 | 5.91 | 5.98 | 5.86 | 5.92 | 5.92 | qfq | 8,104,888 | 47,924,940 | -0.84% |
| 2024-08-22 | 6.04 | 6.12 | 5.96 | 5.97 | 5.97 | qfq | 8,330,000 | 50,189,844 | -1.49% |
| 2024-08-21 | 6.06 | 6.14 | 6.05 | 6.06 | 6.06 | qfq | 5,412,400 | 32,967,954 | -0.33% |
| 2024-08-20 | 6.20 | 6.20 | 6.06 | 6.08 | 6.08 | qfq | 8,158,960 | 49,810,711 | -1.62% |
| 2024-08-19 | 6.18 | 6.27 | 6.11 | 6.18 | 6.18 | qfq | 7,224,001 | 44,727,657 | -0.16% |
| 2024-08-16 | 6.29 | 6.33 | 6.18 | 6.19 | 6.19 | qfq | 8,132,262 | 50,775,146 | -1.59% |
| 2024-08-15 | 6.20 | 6.36 | 6.14 | 6.29 | 6.29 | qfq | 9,958,504 | 62,385,722 | 1.29% |
| 2024-08-14 | 6.26 | 6.30 | 6.19 | 6.21 | 6.21 | qfq | 6,220,288 | 38,731,151 | -0.96% |
| 2024-08-13 | 6.20 | 6.31 | 6.17 | 6.27 | 6.27 | qfq | 7,764,127 | 48,479,837 | 0.97% |
| 2024-08-12 | 6.29 | 6.30 | 6.17 | 6.21 | 6.21 | qfq | 7,639,937 | 47,462,312 | -0.96% |
| 2024-08-09 | 6.42 | 6.47 | 6.27 | 6.27 | 6.27 | qfq | 8,588,200 | 54,337,095 | -1.26% |
| 2024-08-08 | 6.53 | 6.53 | 6.32 | 6.35 | 6.35 | qfq | 12,770,415 | 81,546,471 | -2.76% |
| 2024-08-07 | 6.42 | 6.66 | 6.40 | 6.53 | 6.53 | qfq | 12,807,329 | 83,617,874 | 1.24% |
| 2024-08-06 | 6.29 | 6.52 | 6.29 | 6.45 | 6.45 | qfq | 15,887,487 | 101,858,975 | 3.86% |
| 2024-08-05 | 6.51 | 6.65 | 6.21 | 6.21 | 6.21 | qfq | 16,295,900 | 104,508,120 | -5.62% |
| 2024-08-02 | 6.69 | 6.81 | 6.54 | 6.58 | 6.58 | qfq | 15,394,075 | 102,773,004 | -2.23% |
| 2024-08-01 | 6.63 | 6.82 | 6.63 | 6.73 | 6.73 | qfq | 16,836,526 | 113,633,377 | 1.05% |
| 2024-07-31 | 6.49 | 6.66 | 6.42 | 6.66 | 6.66 | qfq | 16,027,579 | 105,503,736 | 3.10% |
| 2024-07-30 | 6.45 | 6.51 | 6.37 | 6.46 | 6.46 | qfq | 10,137,300 | 65,323,542 | -0.46% |
| 2024-07-29 | 6.36 | 6.53 | 6.32 | 6.49 | 6.49 | qfq | 15,491,545 | 100,179,221 | 2.04% |
| 2024-07-26 | 6.08 | 6.37 | 6.08 | 6.36 | 6.36 | qfq | 21,443,006 | 134,485,743 | 5.30% |
| 2024-07-25 | 6.00 | 6.13 | 5.93 | 6.04 | 6.04 | qfq | 9,909,458 | 59,765,136 | 0.00% |
| 2024-07-24 | 6.02 | 6.22 | 6.02 | 6.04 | 6.04 | qfq | 10,597,500 | 64,658,539 | 0.00% |
| 2024-07-23 | 6.20 | 6.23 | 6.03 | 6.04 | 6.04 | qfq | 6,704,128 | 41,126,853 | -2.27% |
| 2024-07-22 | 6.18 | 6.26 | 6.15 | 6.18 | 6.18 | qfq | 8,002,400 | 49,679,217 | 0.32% |
| 2024-07-19 | 6.02 | 6.22 | 5.99 | 6.16 | 6.16 | qfq | 9,607,698 | 58,900,531 | 1.99% |
| 2024-07-18 | 6.06 | 6.09 | 5.88 | 6.04 | 6.04 | qfq | 13,313,272 | 79,498,964 | -0.98% |
| 2024-07-17 | 6.23 | 6.24 | 6.10 | 6.10 | 6.10 | qfq | 7,450,618 | 45,765,123 | -1.93% |
| 2024-07-16 | 6.17 | 6.23 | 6.07 | 6.22 | 6.22 | qfq | 7,683,250 | 47,300,659 | 1.14% |
| 2024-07-15 | 6.25 | 6.33 | 6.12 | 6.15 | 6.15 | qfq | 7,786,751 | 48,213,787 | -2.07% |
| 2024-07-12 | 6.38 | 6.42 | 6.27 | 6.28 | 6.28 | qfq | 7,216,087 | 45,650,342 | -1.72% |
| 2024-07-11 | 6.29 | 6.40 | 6.25 | 6.39 | 6.39 | qfq | 11,651,000 | 74,016,942 | 4.24% |
| 2024-07-10 | 6.25 | 6.30 | 6.12 | 6.13 | 6.13 | qfq | 8,875,010 | 55,034,428 | -1.92% |
| 2024-07-09 | 6.06 | 6.27 | 5.97 | 6.25 | 6.25 | qfq | 12,130,595 | 74,298,768 | 3.82% |
| 2024-07-08 | 6.28 | 6.28 | 6.02 | 6.02 | 6.02 | qfq | 13,541,440 | 82,449,764 | -4.29% |
| 2024-07-05 | 6.22 | 6.31 | 6.11 | 6.29 | 6.29 | qfq | 10,513,000 | 65,528,094 | 1.13% |
| 2024-07-04 | 6.40 | 6.48 | 6.18 | 6.22 | 6.22 | qfq | 10,833,600 | 68,149,119 | -3.27% |
| 2024-07-03 | 6.54 | 6.57 | 6.40 | 6.43 | 6.43 | qfq | 8,106,500 | 52,420,842 | -2.13% |
| 2024-07-02 | 6.53 | 6.72 | 6.51 | 6.57 | 6.57 | qfq | 10,418,300 | 68,964,427 | 0.15% |
| 2024-07-01 | 6.59 | 6.65 | 6.44 | 6.56 | 6.56 | qfq | 12,496,837 | 81,539,635 | -0.76% |
| 2024-06-28 | 6.39 | 6.78 | 6.36 | 6.61 | 6.61 | qfq | 18,695,625 | 124,329,920 | 3.44% |
| 2024-06-27 | 6.52 | 6.58 | 6.37 | 6.39 | 6.39 | qfq | 11,650,146 | 75,227,317 | -2.29% |
| 2024-06-26 | 6.25 | 6.56 | 6.11 | 6.54 | 6.54 | qfq | 12,424,899 | 78,847,299 | 4.64% |
| 2024-06-25 | 6.41 | 6.50 | 6.16 | 6.25 | 6.25 | qfq | 13,178,155 | 83,211,398 | -2.19% |
| 2024-06-24 | 6.65 | 6.67 | 6.36 | 6.39 | 6.39 | qfq | 14,707,437 | 95,634,151 | -4.20% |
| 2024-06-21 | 6.82 | 6.82 | 6.63 | 6.67 | 6.67 | qfq | 12,266,975 | 82,118,614 | -2.34% |
| 2024-06-20 | 7.14 | 7.16 | 6.80 | 6.83 | 6.83 | qfq | 24,103,850 | 167,330,529 | -4.61% |
| 2024-06-19 | 7.30 | 7.35 | 7.10 | 7.16 | 7.16 | qfq | 29,291,305 | 210,721,593 | -0.97% |
| 2024-06-18 | 6.99 | 7.24 | 6.90 | 7.23 | 7.23 | qfq | 35,601,383 | 251,529,507 | 3.29% |
| 2024-06-17 | 6.65 | 7.07 | 6.65 | 7.00 | 7.00 | qfq | 36,092,524 | 248,712,265 | 5.90% |
| 2024-06-14 | 6.67 | 6.67 | 6.47 | 6.61 | 6.61 | qfq | 11,358,417 | 74,424,467 | 0.00% |
| 2024-06-13 | 6.57 | 6.69 | 6.52 | 6.61 | 6.61 | qfq | 15,863,823 | 104,854,999 | 0.30% |
| 2024-06-12 | 6.45 | 6.94 | 6.40 | 6.59 | 6.59 | qfq | 24,353,391 | 161,806,356 | 4.27% |
| 2024-06-11 | 6.17 | 6.35 | 6.05 | 6.32 | 6.32 | qfq | 14,701,123 | 91,424,566 | 2.93% |
| 2024-06-07 | 6.10 | 6.22 | 6.05 | 6.14 | 6.14 | qfq | 12,696,865 | 77,989,583 | 2.16% |
| 2024-06-06 | 6.41 | 6.45 | 5.96 | 6.01 | 6.01 | qfq | 20,435,474 | 125,336,406 | -6.24% |
| 2024-06-05 | 6.38 | 6.56 | 6.35 | 6.41 | 6.41 | qfq | 11,113,500 | 71,961,944 | 0.00% |
| 2024-06-04 | 6.53 | 6.55 | 6.31 | 6.41 | 6.41 | qfq | 14,769,200 | 94,443,879 | -2.44% |
| 2024-06-03 | 6.75 | 6.81 | 6.51 | 6.57 | 6.57 | qfq | 14,916,450 | 99,007,180 | -3.10% |
| 2024-05-31 | 6.60 | 6.81 | 6.60 | 6.78 | 6.78 | qfq | 16,157,099 | 108,871,987 | 2.42% |
| 2024-05-30 | 6.57 | 6.68 | 6.43 | 6.62 | 6.62 | qfq | 16,160,925 | 106,574,572 | 2.16% |
| 2024-05-29 | 6.63 | 6.74 | 6.46 | 6.48 | 6.48 | qfq | 16,767,300 | 110,156,624 | -2.26% |
| 2024-05-28 | 6.66 | 6.78 | 6.56 | 6.63 | 6.63 | qfq | 14,020,074 | 93,531,314 | -0.45% |
| 2024-05-27 | 6.73 | 6.77 | 6.47 | 6.66 | 6.66 | qfq | 22,469,249 | 147,649,750 | -1.19% |
| 2024-05-24 | 7.07 | 7.09 | 6.74 | 6.74 | 6.74 | qfq | 41,686,122 | 286,247,878 | -7.42% |
| 2024-05-23 | 7.01 | 7.41 | 6.92 | 7.28 | 7.28 | qfq | 48,374,629 | 350,540,003 | 3.85% |
| 2024-05-22 | 6.94 | 7.05 | 6.89 | 7.01 | 7.01 | qfq | 11,264,020 | 78,631,428 | 1.45% |
| 2024-05-21 | 7.11 | 7.15 | 6.86 | 6.91 | 6.91 | qfq | 18,670,309 | 129,726,585 | -3.63% |
| 2024-05-20 | 7.18 | 7.27 | 7.04 | 7.17 | 7.17 | qfq | 15,381,803 | 110,241,670 | 0.42% |
| 2024-05-17 | 6.92 | 7.14 | 6.87 | 7.14 | 7.14 | qfq | 15,758,226 | 111,191,985 | 3.03% |
| 2024-05-16 | 6.93 | 7.08 | 6.89 | 6.93 | 6.93 | qfq | 12,251,400 | 85,660,100 | -0.57% |
| 2024-05-15 | 7.04 | 7.17 | 6.95 | 6.97 | 6.97 | qfq | 11,193,649 | 78,841,173 | -1.27% |
| 2024-05-14 | 7.05 | 7.17 | 7.01 | 7.06 | 7.06 | qfq | 12,597,125 | 89,101,279 | 1.00% |
| 2024-05-13 | 7.10 | 7.16 | 6.87 | 6.99 | 6.99 | qfq | 19,953,425 | 140,262,218 | -3.98% |
| 2024-05-10 | 7.47 | 7.62 | 7.25 | 7.28 | 7.28 | qfq | 23,623,351 | 174,253,946 | -3.19% |
| 2024-05-09 | 7.27 | 7.62 | 7.22 | 7.52 | 7.52 | qfq | 25,790,690 | 191,767,222 | 3.44% |
| 2024-05-08 | 7.48 | 7.52 | 7.25 | 7.27 | 7.27 | qfq | 20,161,665 | 148,426,022 | -3.20% |
| 2024-05-07 | 7.28 | 7.51 | 7.21 | 7.51 | 7.51 | qfq | 21,668,870 | 160,163,542 | 3.16% |
| 2024-05-06 | 7.36 | 7.43 | 7.26 | 7.28 | 7.28 | qfq | 15,291,000 | 112,156,829 | 0.55% |
| 2024-04-30 | 7.35 | 7.42 | 7.18 | 7.24 | 7.24 | qfq | 15,164,003 | 110,450,261 | -1.50% |
| 2024-04-29 | 7.24 | 7.37 | 7.22 | 7.35 | 7.35 | qfq | 20,636,273 | 150,794,127 | 1.10% |
| 2024-04-26 | 6.87 | 7.29 | 6.86 | 7.27 | 7.27 | qfq | 22,631,796 | 161,803,096 | 4.91% |
| 2024-04-25 | 7.23 | 7.30 | 6.90 | 6.93 | 6.93 | qfq | 19,934,524 | 140,505,132 | -2.26% |
| 2024-04-24 | 6.74 | 7.10 | 6.70 | 7.09 | 7.09 | qfq | 21,082,774 | 146,253,621 | 5.35% |
| 2024-04-23 | 6.70 | 6.82 | 6.65 | 6.73 | 6.73 | qfq | 15,151,483 | 102,098,466 | 0.00% |
| 2024-04-22 | 6.47 | 6.87 | 6.36 | 6.73 | 6.73 | qfq | 22,695,037 | 151,386,233 | 2.44% |
| 2024-04-19 | 6.69 | 6.76 | 6.54 | 6.57 | 6.57 | qfq | 21,160,133 | 140,494,569 | -3.52% |
| 2024-04-18 | 6.90 | 6.96 | 6.74 | 6.81 | 6.81 | qfq | 15,076,286 | 103,461,594 | -1.30% |
| 2024-04-17 | 6.53 | 6.91 | 6.53 | 6.90 | 6.90 | qfq | 18,950,414 | 128,652,080 | 8.32% |
| 2024-04-16 | 6.95 | 6.95 | 6.36 | 6.37 | 6.37 | qfq | 23,269,562 | 152,335,633 | -8.48% |
| 2024-04-15 | 7.10 | 7.22 | 6.71 | 6.96 | 6.96 | qfq | 20,523,478 | 142,462,151 | -2.52% |
| 2024-04-12 | 7.32 | 7.40 | 7.13 | 7.14 | 7.14 | qfq | 13,808,330 | 99,869,781 | -2.72% |
| 2024-04-11 | 7.20 | 7.50 | 7.16 | 7.34 | 7.34 | qfq | 15,027,229 | 110,212,985 | 0.96% |
| 2024-04-10 | 7.46 | 7.48 | 7.16 | 7.27 | 7.27 | qfq | 15,844,203 | 115,248,397 | -3.07% |
| 2024-04-09 | 7.43 | 7.58 | 7.42 | 7.50 | 7.50 | qfq | 13,525,641 | 101,299,991 | 0.94% |
| 2024-04-08 | 7.64 | 7.70 | 7.43 | 7.43 | 7.43 | qfq | 16,739,443 | 125,581,913 | -3.51% |
| 2024-04-03 | 7.87 | 7.88 | 7.60 | 7.70 | 7.70 | qfq | 14,617,195 | 112,634,341 | -2.65% |
| 2024-04-02 | 8.12 | 8.13 | 7.82 | 7.91 | 7.91 | qfq | 18,852,833 | 149,255,824 | -2.10% |
| 2024-04-01 | 8.07 | 8.11 | 7.98 | 8.08 | 8.08 | qfq | 17,433,639 | 140,270,045 | 0.00% |
| 2024-03-29 | 7.84 | 8.11 | 7.72 | 8.08 | 8.08 | qfq | 19,857,823 | 157,482,507 | 2.67% |
| 2024-03-28 | 7.41 | 7.97 | 7.41 | 7.87 | 7.87 | qfq | 23,100,146 | 179,571,937 | 5.50% |
| 2024-03-27 | 7.98 | 8.01 | 7.43 | 7.46 | 7.46 | qfq | 23,496,900 | 179,700,809 | -6.63% |
| 2024-03-26 | 8.15 | 8.31 | 7.84 | 7.99 | 7.99 | qfq | 24,589,292 | 197,855,963 | -2.44% |
| 2024-03-25 | 8.50 | 8.68 | 8.16 | 8.19 | 8.19 | qfq | 23,955,004 | 201,209,546 | -4.77% |
| 2024-03-22 | 8.82 | 8.84 | 8.49 | 8.60 | 8.60 | qfq | 28,437,980 | 245,522,728 | -2.82% |
| 2024-03-21 | 8.72 | 8.92 | 8.71 | 8.85 | 8.85 | qfq | 25,386,818 | 224,056,795 | 0.91% |
| 2024-03-20 | 8.68 | 8.93 | 8.65 | 8.77 | 8.77 | qfq | 27,345,991 | 240,329,133 | 0.23% |
| 2024-03-19 | 8.66 | 8.98 | 8.58 | 8.75 | 8.75 | qfq | 39,330,397 | 345,069,764 | 2.58% |
| 2024-03-18 | 8.42 | 8.56 | 8.40 | 8.53 | 8.53 | qfq | 24,993,970 | 212,648,567 | 1.55% |
| 2024-03-15 | 8.22 | 8.44 | 8.21 | 8.40 | 8.40 | qfq | 21,657,938 | 180,531,535 | 1.33% |
| 2024-03-14 | 8.42 | 8.55 | 8.14 | 8.29 | 8.29 | qfq | 30,162,643 | 251,530,574 | -2.59% |
| 2024-03-13 | 8.63 | 8.70 | 8.41 | 8.51 | 8.51 | qfq | 47,150,434 | 402,881,457 | -2.85% |
| 2024-03-12 | 8.14 | 8.82 | 8.11 | 8.76 | 8.76 | qfq | 69,606,788 | 595,136,571 | 8.01% |
| 2024-03-11 | 7.77 | 8.25 | 7.71 | 8.11 | 8.11 | qfq | 45,019,680 | 357,023,252 | 2.53% |
| 2024-03-08 | 7.65 | 8.29 | 7.55 | 7.91 | 7.91 | qfq | 44,254,908 | 348,563,418 | 5.33% |
| 2024-03-07 | 7.74 | 7.83 | 7.51 | 7.51 | 7.51 | qfq | 18,352,440 | 140,700,469 | -2.09% |
| 2024-03-06 | 7.61 | 7.78 | 7.53 | 7.67 | 7.67 | qfq | 15,369,297 | 117,741,153 | -0.39% |
| 2024-03-05 | 7.73 | 7.95 | 7.66 | 7.70 | 7.70 | qfq | 19,412,541 | 151,327,424 | -1.53% |
| 2024-03-04 | 7.89 | 7.96 | 7.63 | 7.82 | 7.82 | qfq | 18,937,059 | 147,470,982 | -0.76% |
| 2024-03-01 | 7.75 | 7.94 | 7.68 | 7.88 | 7.88 | qfq | 22,995,639 | 180,001,546 | 1.68% |
| 2024-02-29 | 7.21 | 7.75 | 7.20 | 7.75 | 7.75 | qfq | 27,023,000 | 205,083,855 | 6.60% |
| 2024-02-28 | 8.00 | 8.13 | 7.23 | 7.27 | 7.27 | qfq | 37,688,116 | 291,577,939 | -8.32% |
| 2024-02-27 | 7.76 | 7.93 | 7.63 | 7.93 | 7.93 | qfq | 23,170,942 | 180,822,786 | 2.99% |
| 2024-02-26 | 7.55 | 7.87 | 7.36 | 7.70 | 7.70 | qfq | 31,572,253 | 241,434,801 | 2.67% |
| 2024-02-23 | 7.33 | 7.53 | 7.21 | 7.50 | 7.50 | qfq | 27,068,030 | 198,949,527 | 3.16% |
| 2024-02-22 | 6.97 | 7.44 | 6.91 | 7.27 | 7.27 | qfq | 26,461,559 | 190,721,214 | 4.01% |
| 2024-02-21 | 6.68 | 7.23 | 6.66 | 6.99 | 6.99 | qfq | 30,152,345 | 211,749,393 | 3.10% |
| 2024-02-20 | 6.78 | 6.82 | 6.62 | 6.78 | 6.78 | qfq | 19,010,197 | 127,701,055 | 0.00% |
| 2024-02-19 | 7.01 | 7.12 | 6.62 | 6.78 | 6.78 | qfq | 35,620,668 | 243,159,338 | -1.45% |
| 2024-02-08 | 6.01 | 6.94 | 6.01 | 6.88 | 6.88 | qfq | 38,734,501 | 258,680,581 | 15.24% |
| 2024-02-07 | 5.68 | 6.13 | 5.60 | 5.97 | 5.97 | qfq | 33,057,860 | 196,705,382 | 5.11% |
| 2024-02-06 | 5.40 | 5.88 | 5.06 | 5.68 | 5.68 | qfq | 35,813,727 | 195,302,411 | 4.03% |
| 2024-02-05 | 6.45 | 6.46 | 5.38 | 5.46 | 5.46 | qfq | 43,223,184 | 247,412,830 | -15.61% |
| 2024-02-02 | 6.93 | 7.07 | 6.14 | 6.47 | 6.47 | qfq | 28,780,111 | 188,910,139 | -6.10% |
| 2024-02-01 | 7.04 | 7.13 | 6.80 | 6.89 | 6.89 | qfq | 21,563,413 | 149,775,060 | -1.85% |
| 2024-01-31 | 7.56 | 7.57 | 6.97 | 7.02 | 7.02 | qfq | 28,369,406 | 204,865,532 | -8.47% |
| 2024-01-30 | 7.86 | 7.99 | 7.65 | 7.67 | 7.67 | qfq | 10,551,188 | 82,728,072 | -3.03% |
| 2024-01-29 | 8.27 | 8.33 | 7.89 | 7.91 | 7.91 | qfq | 13,198,467 | 106,328,050 | -4.35% |
| 2024-01-26 | 8.30 | 8.40 | 8.22 | 8.27 | 8.27 | qfq | 11,627,650 | 96,610,057 | -0.72% |
| 2024-01-25 | 8.09 | 8.37 | 7.96 | 8.33 | 8.33 | qfq | 16,605,454 | 136,114,099 | 4.00% |
| 2024-01-24 | 7.92 | 8.03 | 7.65 | 8.01 | 8.01 | qfq | 15,294,193 | 120,133,727 | 1.52% |
| 2024-01-23 | 7.82 | 7.96 | 7.70 | 7.89 | 7.89 | qfq | 17,858,597 | 139,722,732 | 0.51% |
| 2024-01-22 | 8.43 | 8.45 | 7.75 | 7.85 | 7.85 | qfq | 18,714,897 | 151,183,667 | -6.66% |
| 2024-01-19 | 8.57 | 8.65 | 8.40 | 8.41 | 8.41 | qfq | 11,119,914 | 94,637,811 | -2.32% |
| 2024-01-18 | 8.53 | 8.64 | 8.25 | 8.61 | 8.61 | qfq | 20,026,729 | 168,710,254 | 0.12% |
| 2024-01-17 | 8.95 | 8.99 | 8.59 | 8.60 | 8.60 | qfq | 14,772,817 | 129,711,490 | -4.44% |
| 2024-01-16 | 9.02 | 9.10 | 8.85 | 9.00 | 9.00 | qfq | 11,597,900 | 103,841,700 | -0.33% |
| 2024-01-15 | 9.13 | 9.18 | 9.00 | 9.03 | 9.03 | qfq | 12,073,149 | 109,449,500 | -2.48% |
| 2024-01-12 | 9.22 | 9.33 | 9.17 | 9.26 | 9.26 | qfq | 13,364,835 | 123,556,355 | 0.33% |
| 2024-01-11 | 8.97 | 9.27 | 8.94 | 9.23 | 9.23 | qfq | 11,685,789 | 106,519,748 | 3.36% |
| 2024-01-10 | 9.06 | 9.14 | 8.84 | 8.93 | 8.93 | qfq | 12,087,040 | 108,420,509 | -1.98% |
| 2024-01-09 | 9.23 | 9.31 | 9.01 | 9.11 | 9.11 | qfq | 14,482,229 | 132,740,563 | -1.19% |
| 2024-01-08 | 9.53 | 9.55 | 9.19 | 9.22 | 9.22 | qfq | 13,203,006 | 123,188,024 | -3.15% |
| 2024-01-05 | 9.86 | 9.88 | 9.48 | 9.52 | 9.52 | qfq | 14,193,004 | 136,984,048 | -3.45% |
| 2024-01-04 | 9.87 | 9.92 | 9.81 | 9.86 | 9.86 | qfq | 9,442,346 | 93,141,497 | -0.40% |
| 2024-01-03 | 10.00 | 10.03 | 9.77 | 9.90 | 9.90 | qfq | 16,080,002 | 158,825,738 | -1.59% |
| 2024-01-02 | 10.13 | 10.26 | 10.02 | 10.06 | 10.06 | qfq | 16,801,502 | 170,233,636 | -1.08% |
| 2023-12-29 | 9.93 | 10.18 | 9.90 | 10.17 | 10.17 | qfq | 15,399,111 | 155,569,835 | 2.11% |
| 2023-12-28 | 9.68 | 10.00 | 9.58 | 9.96 | 9.96 | qfq | 14,577,045 | 143,482,339 | 2.89% |
| 2023-12-27 | 9.70 | 9.77 | 9.56 | 9.68 | 9.68 | qfq | 12,606,984 | 121,739,826 | -0.10% |
| 2023-12-26 | 9.96 | 9.96 | 9.62 | 9.69 | 9.69 | qfq | 13,739,441 | 133,513,659 | -2.81% |
| 2023-12-25 | 10.00 | 10.09 | 9.90 | 9.97 | 9.97 | qfq | 10,401,755 | 103,711,067 | -0.50% |
| 2023-12-22 | 10.03 | 10.17 | 9.90 | 10.02 | 10.02 | qfq | 14,869,184 | 148,784,867 | -0.10% |
| 2023-12-21 | 9.96 | 10.11 | 9.78 | 10.03 | 10.03 | qfq | 16,887,646 | 168,104,284 | 0.00% |
| 2023-12-20 | 10.29 | 10.47 | 10.00 | 10.03 | 10.03 | qfq | 12,557,507 | 127,496,762 | -2.34% |
| 2023-12-19 | 10.24 | 10.30 | 10.14 | 10.27 | 10.27 | qfq | 12,242,563 | 125,128,684 | 0.39% |
| 2023-12-18 | 10.57 | 10.69 | 10.15 | 10.23 | 10.23 | qfq | 22,852,335 | 236,746,626 | -4.66% |
| 2023-12-15 | 10.79 | 10.91 | 10.62 | 10.73 | 10.73 | qfq | 11,250,245 | 120,697,799 | 0.00% |
| 2023-12-14 | 10.84 | 11.10 | 10.72 | 10.73 | 10.73 | qfq | 13,842,347 | 150,232,326 | -0.83% |
| 2023-12-13 | 11.15 | 11.27 | 10.82 | 10.82 | 10.82 | qfq | 19,208,942 | 211,019,670 | -3.39% |
| 2023-12-12 | 10.84 | 11.44 | 10.84 | 11.20 | 11.20 | qfq | 25,726,740 | 289,003,558 | 2.94% |
| 2023-12-11 | 10.80 | 10.91 | 10.49 | 10.88 | 10.88 | qfq | 15,929,615 | 170,040,145 | 0.74% |
| 2023-12-08 | 11.06 | 11.21 | 10.80 | 10.80 | 10.80 | qfq | 13,824,910 | 151,687,479 | -2.79% |
| 2023-12-07 | 10.93 | 11.17 | 10.90 | 11.11 | 11.11 | qfq | 14,807,390 | 163,526,352 | 1.46% |
| 2023-12-06 | 10.75 | 11.04 | 10.72 | 10.95 | 10.95 | qfq | 14,553,703 | 158,486,590 | 1.58% |
| 2023-12-05 | 11.16 | 11.21 | 10.78 | 10.78 | 10.78 | qfq | 17,945,143 | 195,619,116 | -3.41% |
| 2023-12-04 | 11.25 | 11.38 | 11.12 | 11.16 | 11.16 | qfq | 16,236,517 | 182,598,806 | -0.80% |
| 2023-12-01 | 11.26 | 11.32 | 11.00 | 11.25 | 11.25 | qfq | 18,247,779 | 203,738,060 | -0.18% |
| 2023-11-30 | 11.48 | 11.65 | 11.11 | 11.27 | 11.27 | qfq | 27,893,923 | 315,332,836 | -2.59% |
| 2023-11-29 | 11.59 | 11.91 | 11.35 | 11.57 | 11.57 | qfq | 26,854,261 | 311,278,500 | -0.17% |
| 2023-11-28 | 11.40 | 11.86 | 11.39 | 11.59 | 11.59 | qfq | 27,832,403 | 324,050,966 | 1.22% |
| 2023-11-27 | 11.32 | 11.59 | 11.27 | 11.45 | 11.45 | qfq | 25,810,849 | 294,636,286 | 0.17% |
| 2023-11-24 | 11.73 | 11.84 | 11.35 | 11.43 | 11.43 | qfq | 31,176,727 | 359,658,050 | -2.06% |
| 2023-11-23 | 11.70 | 11.94 | 11.45 | 11.67 | 11.67 | qfq | 36,718,295 | 427,265,984 | 0.17% |
| 2023-11-22 | 11.38 | 11.78 | 11.26 | 11.65 | 11.65 | qfq | 46,960,165 | 544,099,404 | 3.28% |
| 2023-11-21 | 11.36 | 11.58 | 11.23 | 11.28 | 11.28 | qfq | 23,034,867 | 262,549,046 | -1.31% |
| 2023-11-20 | 11.42 | 11.49 | 11.33 | 11.43 | 11.43 | qfq | 20,322,238 | 231,501,968 | -0.17% |
| 2023-11-17 | 11.34 | 11.59 | 11.25 | 11.45 | 11.45 | qfq | 23,174,303 | 263,758,298 | 0.44% |
| 2023-11-16 | 11.46 | 11.77 | 11.33 | 11.40 | 11.40 | qfq | 36,494,008 | 421,790,959 | -0.78% |
| 2023-11-15 | 11.39 | 11.58 | 11.24 | 11.49 | 11.49 | qfq | 34,995,675 | 398,930,314 | 1.32% |
| 2023-11-14 | 11.20 | 11.37 | 11.14 | 11.34 | 11.34 | qfq | 27,669,100 | 311,882,964 | 0.98% |
| 2023-11-13 | 10.76 | 11.27 | 10.71 | 11.23 | 11.23 | qfq | 34,703,532 | 385,218,875 | 4.56% |
| 2023-11-10 | 10.67 | 10.79 | 10.57 | 10.74 | 10.74 | qfq | 11,549,705 | 123,694,667 | 0.47% |
| 2023-11-09 | 10.86 | 10.93 | 10.65 | 10.69 | 10.69 | qfq | 15,032,250 | 161,641,734 | -1.57% |
| 2023-11-08 | 11.00 | 11.02 | 10.76 | 10.86 | 10.86 | qfq | 18,301,640 | 198,859,558 | -0.91% |
| 2023-11-07 | 10.90 | 11.00 | 10.82 | 10.96 | 10.96 | qfq | 18,879,065 | 206,302,294 | 0.55% |
| 2023-11-06 | 10.71 | 10.92 | 10.67 | 10.90 | 10.90 | qfq | 22,533,257 | 244,313,346 | 2.25% |
| 2023-11-03 | 10.24 | 10.72 | 10.24 | 10.66 | 10.66 | qfq | 21,690,871 | 229,576,234 | 4.10% |
| 2023-11-02 | 10.47 | 10.56 | 10.21 | 10.24 | 10.24 | qfq | 15,292,048 | 158,410,884 | -2.29% |
| 2023-11-01 | 10.66 | 10.77 | 10.46 | 10.48 | 10.48 | qfq | 15,778,158 | 166,775,249 | -1.78% |
| 2023-10-31 | 10.83 | 10.90 | 10.62 | 10.67 | 10.67 | qfq | 17,812,974 | 191,337,337 | -1.84% |
| 2023-10-30 | 10.79 | 10.93 | 10.67 | 10.87 | 10.87 | qfq | 21,623,125 | 234,173,500 | 1.02% |
| 2023-10-27 | 10.80 | 10.94 | 10.70 | 10.76 | 10.76 | qfq | 23,751,252 | 256,032,215 | -1.19% |
| 2023-10-26 | 10.53 | 10.92 | 10.36 | 10.89 | 10.89 | qfq | 34,568,820 | 370,553,906 | 3.42% |
| 2023-10-25 | 9.97 | 10.87 | 9.97 | 10.53 | 10.53 | qfq | 31,066,290 | 326,500,051 | 4.88% |
| 2023-10-24 | 9.84 | 10.06 | 9.71 | 10.04 | 10.04 | qfq | 16,676,626 | 165,609,506 | 2.66% |
| 2023-10-23 | 9.96 | 10.04 | 9.74 | 9.78 | 9.78 | qfq | 15,260,830 | 150,358,281 | -2.20% |
| 2023-10-20 | 10.17 | 10.34 | 9.96 | 10.00 | 10.00 | qfq | 14,354,767 | 144,768,674 | -2.15% |
| 2023-10-19 | 10.24 | 10.54 | 10.20 | 10.22 | 10.22 | qfq | 14,170,495 | 146,607,140 | -0.97% |
| 2023-10-18 | 10.58 | 10.58 | 10.25 | 10.32 | 10.32 | qfq | 14,016,800 | 145,041,998 | -2.64% |
| 2023-10-17 | 10.52 | 10.63 | 10.35 | 10.60 | 10.60 | qfq | 16,375,601 | 171,801,426 | 0.57% |
| 2023-10-16 | 10.69 | 10.76 | 10.45 | 10.54 | 10.54 | qfq | 17,372,382 | 183,842,866 | -0.75% |
| 2023-10-13 | 10.67 | 10.72 | 10.54 | 10.62 | 10.62 | qfq | 14,368,140 | 152,493,229 | -0.56% |
| 2023-10-12 | 10.75 | 10.78 | 10.58 | 10.68 | 10.68 | qfq | 16,934,205 | 180,333,113 | -0.37% |
| 2023-10-11 | 10.80 | 10.86 | 10.67 | 10.72 | 10.72 | qfq | 19,852,544 | 213,464,687 | -0.83% |
| 2023-10-10 | 10.72 | 10.88 | 10.67 | 10.81 | 10.81 | qfq | 21,784,189 | 235,039,829 | 0.75% |
| 2023-10-09 | 10.72 | 10.85 | 10.60 | 10.73 | 10.73 | qfq | 21,875,059 | 234,578,428 | 0.28% |
| 2023-09-28 | 10.33 | 10.77 | 10.33 | 10.70 | 10.70 | qfq | 32,519,708 | 344,117,686 | 3.78% |
| 2023-09-27 | 10.04 | 10.60 | 10.01 | 10.31 | 10.31 | qfq | 27,837,255 | 287,206,204 | 3.62% |
| 2023-09-26 | 10.00 | 10.05 | 9.92 | 9.95 | 9.95 | qfq | 9,052,191 | 90,257,637 | -0.90% |
| 2023-09-25 | 10.05 | 10.10 | 9.94 | 10.04 | 10.04 | qfq | 12,206,450 | 122,209,268 | -0.69% |
| 2023-09-22 | 9.76 | 10.14 | 9.75 | 10.11 | 10.11 | qfq | 16,803,212 | 167,796,661 | 3.16% |
| 2023-09-21 | 9.85 | 10.05 | 9.78 | 9.80 | 9.80 | qfq | 12,561,364 | 124,176,375 | -0.51% |
| 2023-09-20 | 9.92 | 9.99 | 9.85 | 9.85 | 9.85 | qfq | 9,705,800 | 96,054,633 | -1.01% |
| 2023-09-19 | 10.15 | 10.16 | 9.90 | 9.95 | 9.95 | qfq | 13,942,256 | 139,007,314 | -2.07% |
| 2023-09-18 | 10.04 | 10.25 | 9.98 | 10.16 | 10.16 | qfq | 12,735,982 | 129,238,983 | 0.69% |
| 2023-09-15 | 10.20 | 10.27 | 10.04 | 10.09 | 10.09 | qfq | 13,563,184 | 137,309,078 | -1.27% |
| 2023-09-14 | 10.13 | 10.33 | 10.09 | 10.22 | 10.22 | qfq | 16,088,647 | 164,186,503 | 0.59% |
| 2023-09-13 | 10.38 | 10.38 | 10.04 | 10.16 | 10.16 | qfq | 20,390,500 | 207,487,917 | -2.68% |
| 2023-09-12 | 10.48 | 10.55 | 10.37 | 10.44 | 10.44 | qfq | 16,466,725 | 171,886,299 | -1.04% |
| 2023-09-11 | 10.70 | 10.70 | 10.41 | 10.55 | 10.55 | qfq | 27,459,866 | 288,416,351 | -1.31% |
| 2023-09-08 | 10.25 | 10.88 | 10.23 | 10.69 | 10.69 | qfq | 31,028,894 | 328,669,956 | 3.99% |
| 2023-09-07 | 10.50 | 10.55 | 10.27 | 10.28 | 10.28 | qfq | 19,250,700 | 200,342,812 | -2.28% |
| 2023-09-06 | 10.25 | 10.53 | 10.12 | 10.52 | 10.52 | qfq | 22,329,279 | 232,055,936 | 2.83% |
| 2023-09-05 | 10.28 | 10.48 | 10.20 | 10.23 | 10.23 | qfq | 17,194,395 | 177,425,017 | -0.49% |
| 2023-09-04 | 9.98 | 10.29 | 9.93 | 10.28 | 10.28 | qfq | 22,940,203 | 233,076,802 | 3.42% |
| 2023-09-01 | 10.01 | 10.09 | 9.92 | 9.94 | 9.94 | qfq | 11,858,397 | 118,223,733 | -0.70% |
| 2023-08-31 | 10.25 | 10.25 | 9.96 | 10.01 | 10.01 | qfq | 17,250,834 | 173,125,490 | -2.63% |
| 2023-08-30 | 10.33 | 10.43 | 10.13 | 10.28 | 10.28 | qfq | 21,757,841 | 223,504,716 | -0.87% |
| 2023-08-29 | 9.90 | 10.45 | 9.88 | 10.37 | 10.37 | qfq | 20,494,715 | 210,192,565 | 4.22% |
| 2023-08-28 | 10.47 | 10.52 | 9.92 | 9.95 | 9.95 | qfq | 20,793,330 | 211,756,096 | 0.10% |
| 2023-08-25 | 10.07 | 10.16 | 9.84 | 9.94 | 9.94 | qfq | 16,638,504 | 166,405,235 | -1.49% |
| 2023-08-24 | 10.09 | 10.27 | 10.00 | 10.09 | 10.09 | qfq | 14,710,726 | 149,062,059 | 0.30% |
| 2023-08-23 | 10.43 | 10.43 | 10.06 | 10.06 | 10.06 | qfq | 15,200,800 | 154,557,770 | -3.55% |
| 2023-08-22 | 10.25 | 10.45 | 10.13 | 10.43 | 10.43 | qfq | 15,044,549 | 154,993,846 | 2.05% |
| 2023-08-21 | 10.36 | 10.54 | 10.20 | 10.22 | 10.22 | qfq | 13,024,677 | 134,976,741 | -0.39% |
| 2023-08-18 | 10.51 | 10.59 | 10.25 | 10.26 | 10.26 | qfq | 12,680,804 | 131,764,787 | -2.66% |
| 2023-08-17 | 10.22 | 10.61 | 10.16 | 10.54 | 10.54 | qfq | 15,482,841 | 162,116,556 | 2.83% |
| 2023-08-16 | 10.35 | 10.44 | 10.25 | 10.25 | 10.25 | qfq | 9,548,979 | 98,559,708 | -1.44% |
| 2023-08-15 | 10.65 | 10.72 | 10.28 | 10.40 | 10.40 | qfq | 12,548,907 | 130,880,250 | -2.53% |
| 2023-08-14 | 10.28 | 10.69 | 10.26 | 10.67 | 10.67 | qfq | 13,656,123 | 143,350,963 | 2.60% |
| 2023-08-11 | 10.71 | 10.74 | 10.38 | 10.40 | 10.40 | qfq | 13,275,005 | 140,097,848 | -2.89% |
| 2023-08-10 | 10.60 | 10.77 | 10.60 | 10.71 | 10.71 | qfq | 10,960,371 | 117,147,653 | 0.00% |
| 2023-08-09 | 10.79 | 10.85 | 10.65 | 10.71 | 10.71 | qfq | 15,330,800 | 164,389,798 | -1.65% |
| 2023-08-08 | 10.98 | 11.01 | 10.81 | 10.89 | 10.89 | qfq | 11,514,800 | 125,206,454 | -0.91% |
| 2023-08-07 | 11.05 | 11.10 | 10.90 | 10.99 | 10.99 | qfq | 14,024,503 | 154,131,834 | -0.72% |
| 2023-08-04 | 10.95 | 11.15 | 10.89 | 11.07 | 11.07 | qfq | 17,420,209 | 192,173,761 | 1.10% |
| 2023-08-03 | 10.81 | 10.95 | 10.78 | 10.95 | 10.95 | qfq | 13,107,511 | 142,482,790 | 0.64% |
| 2023-08-02 | 10.97 | 10.97 | 10.78 | 10.88 | 10.88 | qfq | 12,802,647 | 139,217,969 | -1.18% |
| 2023-08-01 | 10.91 | 11.12 | 10.76 | 11.01 | 11.01 | qfq | 18,756,237 | 205,509,170 | 0.64% |
| 2023-07-31 | 10.75 | 10.97 | 10.48 | 10.94 | 10.94 | qfq | 29,131,274 | 314,065,008 | 2.05% |
| 2023-07-28 | 10.75 | 10.81 | 10.54 | 10.72 | 10.72 | qfq | 33,847,519 | 360,731,422 | -0.46% |
| 2023-07-27 | 11.40 | 11.48 | 10.75 | 10.77 | 10.77 | qfq | 43,321,490 | 478,625,569 | -5.94% |
| 2023-07-26 | 11.70 | 11.72 | 11.35 | 11.45 | 11.45 | qfq | 15,331,863 | 175,551,619 | -2.14% |
| 2023-07-25 | 11.55 | 11.73 | 11.50 | 11.70 | 11.70 | qfq | 13,705,174 | 159,731,466 | 2.01% |
| 2023-07-24 | 11.45 | 11.68 | 11.38 | 11.47 | 11.47 | qfq | 10,968,555 | 126,445,408 | -0.09% |
| 2023-07-21 | 11.48 | 11.56 | 11.34 | 11.48 | 11.48 | qfq | 11,411,804 | 130,530,185 | -0.09% |
| 2023-07-20 | 11.78 | 11.80 | 11.49 | 11.49 | 11.49 | qfq | 13,306,338 | 154,454,411 | -2.46% |
| 2023-07-19 | 11.87 | 11.94 | 11.66 | 11.78 | 11.78 | qfq | 11,151,208 | 131,260,028 | -1.01% |
| 2023-07-18 | 12.07 | 12.08 | 11.88 | 11.90 | 11.90 | qfq | 11,919,329 | 142,374,534 | -1.41% |