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
*ST聆达300125.SZ
最近收盘价8.072026-07-17
最近交易日2026-07-17
成交量（股）5,506,700
成交额（元）45,071,696
日线记录724
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2025-12-22 | — | bonus_share | — | — | 1.5 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 724 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 | 8.05 | 8.40 | 7.83 | 8.07 | 8.07 | qfq | 5,506,700 | 45,071,696 | -0.12% |
| 2026-07-16 | 8.15 | 8.20 | 8.01 | 8.08 | 8.08 | qfq | 3,615,400 | 29,300,294 | -1.58% |
| 2026-07-15 | 8.16 | 8.34 | 8.10 | 8.21 | 8.21 | qfq | 2,924,800 | 23,959,128 | 0.49% |
| 2026-07-14 | 7.93 | 8.23 | 7.86 | 8.17 | 8.17 | qfq | 4,564,200 | 36,867,522 | 3.03% |
| 2026-07-13 | 8.40 | 8.40 | 7.85 | 7.93 | 7.93 | qfq | 5,826,400 | 46,713,434 | -5.93% |
| 2026-07-10 | 8.43 | 8.58 | 8.30 | 8.43 | 8.43 | qfq | 3,754,400 | 31,764,322 | 0.72% |
| 2026-07-09 | 9.05 | 9.05 | 8.20 | 8.37 | 8.37 | qfq | 9,010,000 | 77,181,528 | -7.21% |
| 2026-07-08 | 9.17 | 9.23 | 8.99 | 9.02 | 9.02 | qfq | 2,743,800 | 24,810,269 | -1.53% |
| 2026-07-07 | 9.41 | 9.41 | 9.11 | 9.16 | 9.16 | qfq | 2,706,251 | 24,930,564 | -2.45% |
| 2026-07-06 | 9.51 | 9.64 | 9.31 | 9.39 | 9.39 | qfq | 4,263,300 | 40,318,353 | -2.19% |
| 2026-07-03 | 9.40 | 9.67 | 9.40 | 9.60 | 9.60 | qfq | 3,969,138 | 37,923,073 | 2.35% |
| 2026-07-02 | 9.11 | 9.68 | 9.09 | 9.38 | 9.38 | qfq | 6,064,100 | 57,523,973 | 2.29% |
| 2026-07-01 | 9.07 | 9.33 | 9.07 | 9.17 | 9.17 | qfq | 3,959,400 | 36,503,074 | 1.21% |
| 2026-06-30 | 9.01 | 9.27 | 8.93 | 9.06 | 9.06 | qfq | 4,401,000 | 39,868,836 | -2.37% |
| 2026-06-29 | 9.50 | 9.63 | 9.13 | 9.28 | 9.28 | qfq | 4,292,800 | 40,043,094 | -2.32% |
| 2026-06-26 | 9.19 | 9.65 | 9.13 | 9.50 | 9.50 | qfq | 5,554,959 | 52,630,780 | 2.59% |
| 2026-06-25 | 9.45 | 9.58 | 9.04 | 9.26 | 9.26 | qfq | 3,906,300 | 36,189,244 | -1.80% |
| 2026-06-24 | 9.51 | 9.59 | 9.20 | 9.43 | 9.43 | qfq | 3,460,992 | 32,393,534 | -0.21% |
| 2026-06-23 | 9.55 | 9.69 | 9.40 | 9.45 | 9.45 | qfq | 3,523,971 | 33,711,917 | -1.97% |
| 2026-06-22 | 9.85 | 9.99 | 9.62 | 9.64 | 9.64 | qfq | 5,356,764 | 52,092,687 | -3.02% |
| 2026-06-18 | 9.60 | 10.08 | 9.43 | 9.94 | 9.94 | qfq | 6,315,001 | 61,713,872 | 3.54% |
| 2026-06-17 | 9.77 | 9.93 | 9.48 | 9.60 | 9.60 | qfq | 6,079,800 | 58,793,676 | -2.14% |
| 2026-06-16 | 8.93 | 9.97 | 8.85 | 9.81 | 9.81 | qfq | 9,006,201 | 84,975,289 | 9.00% |
| 2026-06-15 | 9.15 | 9.30 | 8.98 | 9.00 | 9.00 | qfq | 5,354,230 | 49,028,750 | -0.44% |
| 2026-06-12 | 9.04 | 9.14 | 8.85 | 9.04 | 9.04 | qfq | 4,068,447 | 36,693,257 | 1.57% |
| 2026-06-11 | 8.96 | 9.08 | 8.75 | 8.90 | 8.90 | qfq | 3,475,500 | 30,913,510 | -1.44% |
| 2026-06-10 | 9.44 | 9.59 | 8.68 | 9.03 | 9.03 | qfq | 7,952,200 | 72,086,601 | -3.11% |
| 2026-06-09 | 9.34 | 9.38 | 9.18 | 9.32 | 9.32 | qfq | 3,883,100 | 36,082,775 | 1.86% |
| 2026-06-08 | 9.42 | 9.59 | 9.01 | 9.15 | 9.15 | qfq | 7,040,677 | 65,264,191 | -4.89% |
| 2026-06-05 | 9.75 | 9.87 | 9.23 | 9.62 | 9.62 | qfq | 8,182,251 | 77,686,657 | 0.31% |
| 2026-06-04 | 9.52 | 9.95 | 9.32 | 9.59 | 9.59 | qfq | 7,243,252 | 69,770,876 | -0.93% |
| 2026-06-03 | 10.52 | 10.52 | 9.14 | 9.68 | 9.68 | qfq | 14,464,440 | 143,180,891 | -8.59% |
| 2026-06-02 | 10.68 | 10.72 | 10.40 | 10.59 | 10.59 | qfq | 2,972,890 | 31,349,642 | -0.09% |
| 2026-06-01 | 10.55 | 10.69 | 10.43 | 10.60 | 10.60 | qfq | 3,993,259 | 42,194,804 | 0.38% |
| 2026-05-29 | 10.88 | 11.02 | 10.40 | 10.56 | 10.56 | qfq | 6,392,316 | 68,042,630 | -2.94% |
| 2026-05-28 | 10.99 | 11.00 | 10.65 | 10.88 | 10.88 | qfq | 4,511,251 | 49,081,823 | -0.37% |
| 2026-05-27 | 11.10 | 11.25 | 10.90 | 10.92 | 10.92 | qfq | 6,648,200 | 73,440,276 | -1.97% |
| 2026-05-26 | 11.03 | 11.25 | 10.79 | 11.14 | 11.14 | qfq | 8,618,084 | 94,954,185 | 1.09% |
| 2026-05-25 | 10.64 | 11.04 | 10.41 | 11.02 | 11.02 | qfq | 8,961,300 | 96,661,352 | 3.57% |
| 2026-05-22 | 10.23 | 10.73 | 10.17 | 10.64 | 10.64 | qfq | 6,279,083 | 66,038,876 | 4.01% |
| 2026-05-21 | 10.72 | 10.72 | 10.22 | 10.23 | 10.23 | qfq | 4,953,208 | 51,776,966 | -3.49% |
| 2026-05-20 | 10.50 | 10.64 | 10.10 | 10.60 | 10.60 | qfq | 7,074,606 | 73,708,954 | 1.73% |
| 2026-05-19 | 10.05 | 10.50 | 10.04 | 10.42 | 10.42 | qfq | 6,640,600 | 68,529,975 | 3.78% |
| 2026-05-18 | 10.01 | 10.22 | 10.01 | 10.04 | 10.04 | qfq | 5,982,017 | 60,378,154 | -2.43% |
| 2026-05-15 | 10.56 | 10.65 | 10.18 | 10.29 | 10.29 | qfq | 7,999,857 | 82,521,875 | -2.92% |
| 2026-05-14 | 10.89 | 11.00 | 10.55 | 10.60 | 10.60 | qfq | 8,441,583 | 90,741,803 | -2.66% |
| 2026-05-13 | 10.49 | 11.37 | 10.28 | 10.89 | 10.89 | qfq | 14,197,336 | 155,260,147 | 3.81% |
| 2026-05-12 | 10.54 | 10.67 | 10.21 | 10.49 | 10.49 | qfq | 9,848,883 | 102,713,822 | 0.48% |
| 2026-05-11 | 10.08 | 10.54 | 10.02 | 10.44 | 10.44 | qfq | 10,026,812 | 103,611,516 | 3.57% |
| 2026-05-08 | 9.86 | 10.10 | 9.80 | 10.08 | 10.08 | qfq | 7,994,600 | 79,942,035 | 2.65% |
| 2026-05-07 | 9.55 | 9.87 | 9.42 | 9.82 | 9.82 | qfq | 8,380,148 | 81,543,516 | 2.72% |
| 2026-05-06 | 9.83 | 9.95 | 9.55 | 9.56 | 9.56 | qfq | 9,391,613 | 90,900,815 | -2.65% |
| 2026-04-30 | 9.59 | 9.99 | 9.43 | 9.82 | 9.82 | qfq | 9,456,549 | 92,673,858 | 2.94% |
| 2026-04-29 | 9.38 | 9.61 | 9.35 | 9.54 | 9.54 | qfq | 5,169,149 | 49,351,045 | 1.71% |
| 2026-04-28 | 9.44 | 9.64 | 9.28 | 9.38 | 9.38 | qfq | 5,401,161 | 50,948,047 | -0.64% |
| 2026-04-27 | 9.59 | 9.67 | 9.42 | 9.44 | 9.44 | qfq | 5,152,900 | 48,875,679 | -2.28% |
| 2026-04-24 | 9.46 | 9.71 | 9.33 | 9.66 | 9.66 | qfq | 6,616,882 | 63,159,311 | 2.01% |
| 2026-04-23 | 9.72 | 9.72 | 9.42 | 9.47 | 9.47 | qfq | 6,584,500 | 62,736,526 | -2.57% |
| 2026-04-22 | 9.69 | 9.79 | 9.51 | 9.72 | 9.72 | qfq | 8,094,033 | 78,123,781 | -1.42% |
| 2026-04-21 | 9.30 | 9.93 | 9.21 | 9.86 | 9.86 | qfq | 11,597,229 | 111,910,018 | 5.23% |
| 2026-04-20 | 9.52 | 9.68 | 9.30 | 9.37 | 9.37 | qfq | 7,611,400 | 72,036,964 | -2.40% |
| 2026-04-17 | 9.42 | 9.76 | 9.37 | 9.60 | 9.60 | qfq | 10,738,930 | 102,505,190 | 2.13% |
| 2026-04-16 | 9.25 | 9.43 | 9.15 | 9.40 | 9.40 | qfq | 8,047,271 | 75,182,453 | 2.17% |
| 2026-04-15 | 9.03 | 9.29 | 8.94 | 9.20 | 9.20 | qfq | 8,341,668 | 76,341,862 | 1.77% |
| 2026-04-14 | 9.05 | 9.12 | 8.82 | 9.04 | 9.04 | qfq | 8,573,733 | 76,871,043 | 0.78% |
| 2026-04-13 | 8.89 | 9.24 | 8.76 | 8.97 | 8.97 | qfq | 9,337,180 | 84,379,046 | -0.11% |
| 2026-04-10 | 8.74 | 9.00 | 8.72 | 8.98 | 8.98 | qfq | 6,780,770 | 60,260,036 | 2.63% |
| 2026-04-09 | 8.60 | 8.83 | 8.56 | 8.75 | 8.75 | qfq | 5,436,483 | 47,481,735 | 1.16% |
| 2026-04-08 | 8.68 | 8.76 | 8.58 | 8.65 | 8.65 | qfq | 3,987,900 | 34,511,944 | 1.88% |
| 2026-04-07 | 8.23 | 8.54 | 8.23 | 8.49 | 8.49 | qfq | 3,871,603 | 32,758,149 | 2.04% |
| 2026-04-03 | 8.48 | 8.50 | 8.30 | 8.32 | 8.32 | qfq | 4,889,100 | 40,953,552 | -2.12% |
| 2026-04-02 | 8.65 | 8.82 | 8.48 | 8.50 | 8.50 | qfq | 4,903,217 | 42,222,912 | -1.73% |
| 2026-04-01 | 8.75 | 8.83 | 8.57 | 8.65 | 8.65 | qfq | 5,246,500 | 45,599,060 | 0.00% |
| 2026-03-31 | 9.21 | 9.40 | 8.63 | 8.65 | 8.65 | qfq | 12,532,051 | 111,473,234 | -6.79% |
| 2026-03-30 | 8.88 | 9.59 | 8.85 | 9.28 | 9.28 | qfq | 15,200,343 | 139,895,786 | 4.74% |
| 2026-03-27 | 8.55 | 9.05 | 8.50 | 8.86 | 8.86 | qfq | 12,196,343 | 108,478,586 | 3.75% |
| 2026-03-26 | 8.56 | 8.59 | 8.37 | 8.54 | 8.54 | qfq | 4,098,351 | 34,602,532 | 1.07% |
| 2026-03-25 | 8.12 | 8.49 | 8.12 | 8.45 | 8.45 | qfq | 5,658,547 | 47,204,352 | 4.45% |
| 2026-03-24 | 7.93 | 8.09 | 7.71 | 8.09 | 8.09 | qfq | 5,182,151 | 40,999,280 | 3.19% |
| 2026-03-23 | 8.15 | 8.23 | 7.68 | 7.84 | 7.84 | qfq | 7,755,690 | 61,727,742 | -5.66% |
| 2026-03-20 | 8.33 | 8.52 | 8.15 | 8.31 | 8.31 | qfq | 5,912,562 | 49,311,708 | -0.48% |
| 2026-03-19 | 8.20 | 8.59 | 8.18 | 8.35 | 8.35 | qfq | 5,396,305 | 45,393,336 | -0.60% |
| 2026-03-18 | 8.33 | 8.66 | 8.05 | 8.40 | 8.40 | qfq | 9,994,589 | 83,181,879 | -3.23% |
| 2026-03-17 | 8.71 | 8.91 | 8.66 | 8.68 | 8.68 | qfq | 3,769,400 | 33,042,532 | -0.46% |
| 2026-03-16 | 8.77 | 8.85 | 8.66 | 8.72 | 8.72 | qfq | 4,285,000 | 37,371,120 | -0.80% |
| 2026-03-13 | 8.66 | 8.95 | 8.61 | 8.79 | 8.79 | qfq | 5,483,806 | 48,165,515 | 1.03% |
| 2026-03-12 | 8.81 | 8.89 | 8.70 | 8.70 | 8.70 | qfq | 4,353,096 | 38,110,045 | -2.03% |
| 2026-03-11 | 8.85 | 8.88 | 8.69 | 8.88 | 8.88 | qfq | 5,708,228 | 50,208,180 | 0.23% |
| 2026-03-10 | 9.00 | 9.07 | 8.78 | 8.86 | 8.86 | qfq | 6,652,317 | 58,948,357 | -0.89% |
| 2026-03-09 | 8.77 | 8.96 | 8.65 | 8.94 | 8.94 | qfq | 6,901,800 | 60,951,712 | 0.22% |
| 2026-03-06 | 8.75 | 8.96 | 8.75 | 8.92 | 8.92 | qfq | 6,230,293 | 55,086,821 | 1.59% |
| 2026-03-05 | 8.52 | 8.89 | 8.52 | 8.78 | 8.78 | qfq | 7,059,664 | 61,525,982 | 4.15% |
| 2026-03-04 | 8.37 | 8.58 | 8.30 | 8.43 | 8.43 | qfq | 5,794,578 | 48,969,701 | -1.06% |
| 2026-03-03 | 8.84 | 9.05 | 8.48 | 8.52 | 8.52 | qfq | 8,449,519 | 73,999,756 | -2.63% |
| 2026-03-02 | 8.79 | 8.89 | 8.48 | 8.75 | 8.75 | qfq | 10,004,227 | 86,782,434 | -1.91% |
| 2026-02-27 | 8.85 | 9.10 | 8.81 | 8.92 | 8.92 | qfq | 7,334,900 | 65,615,409 | 0.45% |
| 2026-02-26 | 9.08 | 9.29 | 8.86 | 8.88 | 8.88 | qfq | 8,951,200 | 80,572,129 | -1.66% |
| 2026-02-25 | 8.68 | 9.13 | 8.67 | 9.03 | 9.03 | qfq | 10,403,154 | 93,008,881 | 3.67% |
| 2026-02-24 | 8.58 | 8.97 | 8.58 | 8.71 | 8.71 | qfq | 8,993,232 | 79,370,026 | 2.96% |
| 2026-02-13 | 8.65 | 8.83 | 8.46 | 8.46 | 8.46 | qfq | 7,958,800 | 68,293,317 | -2.20% |
| 2026-02-12 | 8.33 | 9.08 | 8.26 | 8.65 | 8.65 | qfq | 16,015,144 | 139,865,348 | 3.84% |
| 2026-02-11 | 7.83 | 8.35 | 7.77 | 8.33 | 8.33 | qfq | 12,732,098 | 103,850,172 | 6.66% |
| 2026-02-10 | 7.85 | 8.10 | 7.80 | 7.81 | 7.81 | qfq | 6,114,100 | 48,626,566 | 0.00% |
| 2026-02-09 | 7.61 | 7.90 | 7.61 | 7.81 | 7.81 | qfq | 5,206,300 | 40,472,807 | 2.76% |
| 2026-02-06 | 7.55 | 7.70 | 7.55 | 7.60 | 7.60 | qfq | 4,127,547 | 31,426,692 | -0.52% |
| 2026-02-05 | 7.67 | 7.95 | 7.63 | 7.64 | 7.64 | qfq | 5,455,564 | 42,550,332 | -0.39% |
| 2026-02-04 | 7.81 | 7.82 | 7.52 | 7.67 | 7.67 | qfq | 4,641,676 | 35,581,741 | -1.29% |
| 2026-02-03 | 7.53 | 7.79 | 7.50 | 7.77 | 7.77 | qfq | 5,128,839 | 39,381,692 | 2.10% |
| 2026-02-02 | 7.81 | 8.00 | 7.60 | 7.61 | 7.61 | qfq | 6,679,800 | 51,977,980 | 0.79% |
| 2026-01-30 | 7.50 | 7.69 | 7.38 | 7.55 | 7.55 | qfq | 4,511,457 | 33,906,328 | 0.67% |
| 2026-01-29 | 7.70 | 7.90 | 7.46 | 7.50 | 7.50 | qfq | 7,022,296 | 53,645,489 | -3.23% |
| 2026-01-28 | 8.00 | 8.14 | 7.72 | 7.75 | 7.75 | qfq | 6,676,123 | 52,935,674 | -2.76% |
| 2026-01-27 | 7.91 | 8.26 | 7.73 | 7.97 | 7.97 | qfq | 8,037,473 | 64,347,824 | -0.25% |
| 2026-01-26 | 8.25 | 8.35 | 7.95 | 7.99 | 7.99 | qfq | 8,093,900 | 65,787,172 | -3.39% |
| 2026-01-23 | 8.12 | 8.44 | 8.06 | 8.27 | 8.27 | qfq | 10,288,603 | 85,304,718 | 1.47% |
| 2026-01-22 | 7.70 | 8.25 | 7.69 | 8.15 | 8.15 | qfq | 12,250,306 | 98,485,334 | 3.95% |
| 2026-01-21 | 7.33 | 8.37 | 7.23 | 7.84 | 7.84 | qfq | 12,089,843 | 94,081,889 | 6.96% |
| 2026-01-20 | 7.46 | 7.47 | 7.31 | 7.33 | 7.33 | qfq | 4,020,000 | 29,663,661 | -2.01% |
| 2026-01-19 | 7.47 | 7.55 | 7.39 | 7.48 | 7.48 | qfq | 3,718,394 | 27,803,443 | 0.94% |
| 2026-01-16 | 7.52 | 7.60 | 7.41 | 7.41 | 7.41 | qfq | 4,701,327 | 35,128,824 | -1.72% |
| 2026-01-15 | 7.35 | 7.60 | 7.20 | 7.54 | 7.54 | qfq | 6,733,753 | 49,520,127 | 2.03% |
| 2026-01-14 | 7.35 | 7.56 | 7.34 | 7.39 | 7.39 | qfq | 6,412,200 | 47,744,098 | -0.94% |
| 2026-01-13 | 7.75 | 7.80 | 7.42 | 7.46 | 7.46 | qfq | 8,793,234 | 66,512,630 | -3.62% |
| 2026-01-12 | 7.47 | 7.97 | 7.45 | 7.74 | 7.74 | qfq | 11,591,015 | 89,624,793 | 5.88% |
| 2026-01-09 | 7.23 | 7.46 | 7.19 | 7.31 | 7.31 | qfq | 7,082,500 | 52,078,918 | 1.67% |
| 2026-01-08 | 7.22 | 7.27 | 7.16 | 7.19 | 7.19 | qfq | 5,071,700 | 36,532,669 | -0.14% |
| 2026-01-07 | 7.22 | 7.33 | 7.12 | 7.20 | 7.20 | qfq | 6,537,546 | 47,097,375 | -0.14% |
| 2026-01-06 | 7.31 | 7.47 | 7.12 | 7.21 | 7.21 | qfq | 10,131,868 | 73,367,867 | -2.44% |
| 2026-01-05 | 7.51 | 7.59 | 7.05 | 7.39 | 7.39 | qfq | 9,977,944 | 73,257,460 | -3.15% |
| 2025-12-31 | 7.32 | 7.88 | 7.32 | 7.63 | 7.63 | qfq | 8,723,796 | 66,252,977 | 2.14% |
| 2025-12-30 | 7.48 | 7.97 | 7.39 | 7.47 | 7.47 | qfq | 15,936,682 | 122,025,818 | 0.13% |
| 2025-12-29 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | qfq | 641,200 | 4,783,352 | -5.09% |
| 2025-12-25 | 7.98 | 7.98 | 7.67 | 7.86 | 6.22 | qfq | 11,879,600 | 93,075,667 | -1.38% |
| 2025-12-24 | 7.89 | 7.98 | 7.72 | 7.97 | 6.31 | qfq | 10,549,504 | 83,043,689 | 1.27% |
| 2025-12-23 | 7.65 | 8.05 | 7.64 | 7.87 | 6.23 | qfq | 13,431,004 | 105,917,486 | 2.74% |
| 2025-12-22 | 7.45 | 7.70 | 7.45 | 7.66 | 6.06 | qfq | 9,622,461 | 73,178,643 | 2.27% |
| 2025-12-19 | 7.16 | 7.56 | 7.12 | 7.49 | 5.93 | qfq | 10,195,649 | 75,306,961 | 3.31% |
| 2025-12-18 | 7.25 | 7.40 | 7.16 | 7.25 | 5.74 | qfq | 6,546,726 | 47,593,423 | -0.82% |
| 2025-12-17 | 7.35 | 7.46 | 7.15 | 7.31 | 5.78 | qfq | 6,877,100 | 50,165,732 | 0.83% |
| 2025-12-16 | 7.45 | 7.48 | 7.16 | 7.25 | 5.74 | qfq | 7,155,800 | 52,020,620 | -2.82% |
| 2025-12-15 | 8.25 | 8.25 | 7.41 | 7.46 | 5.90 | qfq | 15,084,896 | 115,823,260 | -9.36% |
| 2025-12-12 | 8.03 | 8.24 | 7.85 | 8.23 | 6.51 | qfq | 12,496,506 | 100,624,486 | 2.88% |
| 2025-12-11 | 7.70 | 8.09 | 7.49 | 8.00 | 6.33 | qfq | 15,880,856 | 124,690,875 | 4.85% |
| 2025-12-10 | 7.74 | 8.00 | 7.52 | 7.63 | 6.04 | qfq | 14,469,119 | 112,780,840 | 0.00% |
| 2025-12-09 | 7.45 | 7.74 | 7.35 | 7.63 | 6.04 | qfq | 11,989,937 | 91,022,609 | 3.81% |
| 2025-12-08 | 7.10 | 7.46 | 7.08 | 7.35 | 5.82 | qfq | 11,927,197 | 87,339,384 | 2.94% |
| 2025-12-05 | 7.17 | 7.31 | 6.86 | 7.14 | 5.65 | qfq | 12,536,110 | 89,005,170 | -0.28% |
| 2025-12-04 | 7.84 | 7.90 | 7.05 | 7.16 | 5.67 | qfq | 28,207,286 | 211,141,775 | -16.94% |
| 2025-12-03 | 8.96 | 8.96 | 8.56 | 8.62 | 6.82 | qfq | 9,092,300 | 79,050,536 | -1.49% |
| 2025-12-02 | 8.50 | 8.93 | 8.33 | 8.75 | 6.92 | qfq | 11,690,915 | 100,943,070 | 3.43% |
| 2025-12-01 | 8.39 | 8.72 | 8.34 | 8.46 | 6.69 | qfq | 10,761,767 | 91,747,885 | 1.44% |
| 2025-11-28 | 8.44 | 8.51 | 8.27 | 8.34 | 6.60 | qfq | 7,641,800 | 63,990,438 | -1.42% |
| 2025-11-27 | 8.38 | 8.49 | 8.12 | 8.46 | 6.69 | qfq | 9,694,456 | 80,650,881 | 0.95% |
| 2025-11-26 | 8.60 | 8.72 | 8.27 | 8.38 | 6.63 | qfq | 9,385,749 | 79,853,787 | -1.99% |
| 2025-11-25 | 8.39 | 8.66 | 8.36 | 8.55 | 6.77 | qfq | 10,240,111 | 87,353,676 | 3.26% |
| 2025-11-24 | 8.43 | 8.47 | 8.09 | 8.28 | 6.55 | qfq | 9,666,693 | 80,327,051 | 0.12% |
| 2025-11-21 | 8.90 | 9.06 | 8.26 | 8.27 | 6.54 | qfq | 13,758,783 | 119,303,695 | -7.80% |
| 2025-11-20 | 9.28 | 9.72 | 8.75 | 8.97 | 7.10 | qfq | 22,627,338 | 207,129,902 | -8.56% |
| 2025-11-19 | 10.99 | 11.70 | 9.73 | 9.81 | 7.76 | qfq | 24,786,370 | 264,129,918 | -9.17% |
| 2025-11-18 | 10.46 | 10.90 | 10.06 | 10.80 | 8.55 | qfq | 11,461,300 | 119,626,944 | 2.56% |
| 2025-11-17 | 10.70 | 10.93 | 10.47 | 10.53 | 8.33 | qfq | 6,238,750 | 66,488,281 | -1.77% |
| 2025-11-14 | 10.36 | 10.85 | 10.27 | 10.72 | 8.48 | qfq | 9,627,527 | 102,412,647 | 3.47% |
| 2025-11-13 | 10.22 | 10.52 | 10.22 | 10.36 | 8.20 | qfq | 5,756,927 | 59,786,059 | 1.37% |
| 2025-11-12 | 10.47 | 10.59 | 10.18 | 10.22 | 8.09 | qfq | 6,472,600 | 66,925,898 | -2.67% |
| 2025-11-11 | 10.45 | 10.62 | 10.29 | 10.50 | 8.31 | qfq | 6,212,700 | 65,020,943 | 1.35% |
| 2025-11-10 | 10.72 | 10.75 | 10.29 | 10.36 | 8.20 | qfq | 6,998,700 | 73,515,114 | -3.36% |
| 2025-11-07 | 10.58 | 10.80 | 10.45 | 10.72 | 8.48 | qfq | 7,194,249 | 76,536,391 | 1.23% |
| 2025-11-06 | 10.06 | 10.80 | 9.83 | 10.59 | 8.38 | qfq | 13,048,249 | 135,112,724 | 5.48% |
| 2025-11-05 | 10.22 | 10.27 | 10.01 | 10.04 | 7.95 | qfq | 6,186,600 | 62,467,103 | -2.24% |
| 2025-11-04 | 10.43 | 10.60 | 10.20 | 10.27 | 8.13 | qfq | 6,502,300 | 67,311,822 | -2.47% |
| 2025-11-03 | 10.40 | 10.62 | 10.11 | 10.53 | 8.33 | qfq | 6,326,500 | 66,020,894 | 1.06% |
| 2025-10-31 | 10.10 | 10.65 | 10.10 | 10.42 | 8.25 | qfq | 8,361,000 | 87,024,675 | 2.46% |
| 2025-10-30 | 11.00 | 11.33 | 10.15 | 10.17 | 8.05 | qfq | 13,795,100 | 147,943,615 | -3.14% |
| 2025-10-29 | 10.08 | 10.62 | 9.98 | 10.50 | 8.31 | qfq | 11,928,103 | 122,637,993 | 1.74% |
| 2025-10-28 | 9.72 | 10.49 | 9.62 | 10.32 | 8.17 | qfq | 15,868,255 | 159,457,437 | 7.28% |
| 2025-10-27 | 9.61 | 9.85 | 9.50 | 9.62 | 7.61 | qfq | 7,992,200 | 77,163,234 | -0.93% |
| 2025-10-24 | 9.79 | 10.09 | 9.68 | 9.71 | 7.68 | qfq | 8,522,575 | 84,006,392 | -0.51% |
| 2025-10-23 | 9.30 | 9.86 | 9.23 | 9.76 | 7.72 | qfq | 11,280,590 | 107,460,113 | 2.95% |
| 2025-10-22 | 9.61 | 9.83 | 9.37 | 9.48 | 7.50 | qfq | 7,650,701 | 73,260,783 | 0.32% |
| 2025-10-21 | 9.68 | 9.80 | 9.15 | 9.45 | 7.48 | qfq | 13,822,205 | 130,688,024 | -2.88% |
| 2025-10-20 | 9.61 | 9.98 | 9.48 | 9.73 | 7.70 | qfq | 11,129,953 | 108,895,140 | 1.57% |
| 2025-10-17 | 10.98 | 10.98 | 9.46 | 9.58 | 7.58 | qfq | 22,998,582 | 232,777,668 | -13.38% |
| 2025-10-16 | 10.98 | 11.36 | 10.73 | 11.06 | 8.75 | qfq | 14,172,940 | 156,734,948 | 1.19% |
| 2025-10-15 | 10.21 | 10.98 | 10.06 | 10.93 | 8.65 | qfq | 13,420,864 | 140,143,662 | 8.11% |
| 2025-10-14 | 10.10 | 10.79 | 9.90 | 10.11 | 8.00 | qfq | 14,291,028 | 148,063,567 | -3.25% |
| 2025-10-13 | 9.65 | 10.69 | 9.65 | 10.45 | 8.27 | qfq | 15,225,426 | 156,286,766 | 6.09% |
| 2025-10-10 | 9.82 | 9.96 | 9.26 | 9.85 | 7.79 | qfq | 13,705,700 | 132,447,768 | 2.07% |
| 2025-10-09 | 8.99 | 10.10 | 8.88 | 9.65 | 7.64 | qfq | 16,560,693 | 157,774,021 | 8.67% |
| 2025-09-30 | 8.32 | 9.08 | 8.30 | 8.88 | 7.03 | qfq | 13,770,922 | 119,571,277 | 6.35% |
| 2025-09-29 | 8.34 | 8.56 | 8.31 | 8.35 | 6.61 | qfq | 8,051,022 | 67,974,436 | -1.18% |
| 2025-09-26 | 8.40 | 8.58 | 8.35 | 8.45 | 6.69 | qfq | 6,599,076 | 55,744,811 | 0.72% |
| 2025-09-25 | 8.26 | 8.54 | 8.26 | 8.39 | 6.64 | qfq | 6,684,703 | 56,258,673 | 0.00% |
| 2025-09-24 | 8.03 | 8.55 | 8.03 | 8.39 | 6.64 | qfq | 11,453,650 | 95,651,340 | 5.40% |
| 2025-09-23 | 7.85 | 8.04 | 7.75 | 7.96 | 6.30 | qfq | 7,081,055 | 55,729,729 | 0.51% |
| 2025-09-22 | 7.90 | 8.07 | 7.69 | 7.92 | 6.27 | qfq | 7,140,155 | 56,033,762 | 0.64% |
| 2025-09-19 | 8.18 | 8.27 | 7.86 | 7.87 | 6.23 | qfq | 10,634,200 | 85,096,621 | -3.79% |
| 2025-09-18 | 8.14 | 8.49 | 8.14 | 8.18 | 6.47 | qfq | 8,834,900 | 72,974,116 | -0.24% |
| 2025-09-17 | 8.18 | 8.29 | 8.05 | 8.20 | 6.49 | qfq | 7,855,127 | 64,066,539 | -0.73% |
| 2025-09-16 | 8.33 | 8.44 | 8.12 | 8.26 | 6.54 | qfq | 8,597,560 | 71,047,519 | 0.61% |
| 2025-09-15 | 8.71 | 8.76 | 7.90 | 8.21 | 6.50 | qfq | 16,619,053 | 140,220,148 | -6.06% |
| 2025-09-12 | 8.50 | 8.99 | 8.27 | 8.74 | 6.92 | qfq | 13,509,953 | 117,775,395 | 3.92% |
| 2025-09-11 | 8.69 | 8.84 | 8.30 | 8.41 | 6.66 | qfq | 12,742,267 | 107,944,861 | -3.11% |
| 2025-09-10 | 8.65 | 8.87 | 8.62 | 8.68 | 6.87 | qfq | 9,484,119 | 83,024,981 | -1.25% |
| 2025-09-09 | 8.55 | 9.05 | 8.43 | 8.79 | 6.96 | qfq | 16,892,769 | 148,374,803 | 4.77% |
| 2025-09-08 | 8.23 | 8.43 | 8.21 | 8.39 | 6.64 | qfq | 9,998,204 | 83,066,259 | 0.00% |
| 2025-09-05 | 7.99 | 8.50 | 7.99 | 8.39 | 6.64 | qfq | 13,761,427 | 114,432,569 | 4.74% |
| 2025-09-04 | 8.00 | 8.15 | 7.81 | 8.01 | 6.34 | qfq | 10,797,268 | 86,388,938 | -0.37% |
| 2025-09-03 | 8.01 | 8.27 | 7.91 | 8.04 | 6.36 | qfq | 13,720,604 | 110,889,713 | -0.74% |
| 2025-09-02 | 7.53 | 8.38 | 7.53 | 8.10 | 6.41 | qfq | 23,011,283 | 183,587,370 | 6.58% |
| 2025-09-01 | 7.50 | 7.80 | 7.50 | 7.60 | 6.01 | qfq | 11,260,054 | 86,241,715 | 0.00% |
| 2025-08-29 | 8.15 | 8.16 | 7.52 | 7.60 | 6.01 | qfq | 19,122,692 | 148,839,394 | -4.88% |
| 2025-08-28 | 9.01 | 9.11 | 7.81 | 7.99 | 6.32 | qfq | 31,855,813 | 263,438,185 | -4.43% |
| 2025-08-27 | 7.88 | 8.36 | 7.88 | 8.36 | 6.62 | qfq | 11,854,700 | 97,605,823 | 19.94% |
| 2025-08-26 | 6.92 | 7.08 | 6.87 | 6.97 | 5.52 | qfq | 6,446,568 | 44,927,514 | 0.72% |
| 2025-08-25 | 6.99 | 7.00 | 6.86 | 6.92 | 5.48 | qfq | 8,020,900 | 55,453,563 | -1.56% |
| 2025-08-22 | 7.09 | 7.09 | 6.93 | 7.03 | 5.56 | qfq | 6,707,000 | 47,130,406 | 0.86% |
| 2025-08-21 | 7.06 | 7.07 | 6.97 | 6.97 | 5.52 | qfq | 5,940,949 | 41,662,240 | -1.55% |
| 2025-08-20 | 6.94 | 7.30 | 6.85 | 7.08 | 5.60 | qfq | 9,626,104 | 67,932,813 | 2.02% |
| 2025-08-19 | 6.85 | 7.04 | 6.83 | 6.94 | 5.49 | qfq | 6,939,905 | 48,124,219 | 1.31% |
| 2025-08-18 | 6.90 | 6.93 | 6.83 | 6.85 | 5.42 | qfq | 6,613,200 | 45,391,869 | -1.15% |
| 2025-08-15 | 6.95 | 7.00 | 6.88 | 6.93 | 5.48 | qfq | 5,662,900 | 39,324,219 | 0.00% |
| 2025-08-14 | 6.92 | 7.04 | 6.82 | 6.93 | 5.48 | qfq | 6,336,400 | 43,811,876 | -0.57% |
| 2025-08-13 | 7.13 | 7.14 | 6.95 | 6.97 | 5.52 | qfq | 8,669,793 | 60,801,944 | -1.97% |
| 2025-08-12 | 7.26 | 7.35 | 7.10 | 7.11 | 5.63 | qfq | 8,312,841 | 60,017,615 | -2.07% |
| 2025-08-11 | 7.10 | 7.39 | 7.10 | 7.26 | 5.75 | qfq | 8,935,329 | 65,054,841 | 2.69% |
| 2025-08-08 | 6.99 | 7.09 | 6.97 | 7.07 | 5.59 | qfq | 5,355,718 | 37,589,405 | 0.86% |
| 2025-08-07 | 7.00 | 7.09 | 6.97 | 7.01 | 5.55 | qfq | 5,189,300 | 36,480,280 | 0.57% |
| 2025-08-06 | 7.01 | 7.03 | 6.90 | 6.97 | 5.52 | qfq | 4,708,200 | 32,695,597 | -0.29% |
| 2025-08-05 | 6.99 | 7.04 | 6.90 | 6.99 | 5.53 | qfq | 5,061,000 | 35,315,975 | 0.58% |
| 2025-08-04 | 7.00 | 7.08 | 6.89 | 6.95 | 5.50 | qfq | 5,772,500 | 40,179,391 | -2.25% |
| 2025-08-01 | 7.12 | 7.18 | 7.07 | 7.11 | 5.63 | qfq | 5,857,247 | 41,715,627 | -0.14% |
| 2025-07-31 | 7.15 | 7.35 | 7.07 | 7.12 | 5.63 | qfq | 9,168,818 | 65,800,723 | -0.42% |
| 2025-07-30 | 7.03 | 7.20 | 6.81 | 7.15 | 5.66 | qfq | 7,305,800 | 51,089,347 | 2.14% |
| 2025-07-29 | 7.01 | 7.09 | 6.94 | 7.00 | 5.54 | qfq | 5,208,800 | 36,497,400 | -0.14% |
| 2025-07-28 | 6.81 | 7.13 | 6.81 | 7.01 | 5.55 | qfq | 7,844,300 | 55,021,328 | 2.49% |
| 2025-07-25 | 6.84 | 6.85 | 6.76 | 6.84 | 5.41 | qfq | 4,220,488 | 28,731,928 | 0.59% |
| 2025-07-24 | 6.76 | 6.88 | 6.74 | 6.80 | 5.38 | qfq | 5,645,800 | 38,491,391 | 0.29% |
| 2025-07-23 | 6.91 | 6.98 | 6.77 | 6.78 | 5.37 | qfq | 6,917,902 | 47,476,771 | -2.31% |
| 2025-07-22 | 7.06 | 7.24 | 6.91 | 6.94 | 5.49 | qfq | 8,350,407 | 58,442,464 | -2.66% |
| 2025-07-21 | 7.03 | 7.18 | 6.93 | 7.13 | 5.64 | qfq | 7,780,402 | 54,922,280 | 1.71% |
| 2025-07-18 | 7.08 | 7.18 | 6.96 | 7.01 | 5.55 | qfq | 5,774,200 | 40,734,950 | -0.28% |
| 2025-07-17 | 7.04 | 7.32 | 7.00 | 7.03 | 5.56 | qfq | 9,340,800 | 66,593,725 | -0.14% |
| 2025-07-16 | 6.74 | 7.12 | 6.68 | 7.04 | 5.57 | qfq | 9,546,100 | 65,700,804 | 5.23% |
| 2025-07-15 | 6.80 | 6.84 | 6.67 | 6.69 | 5.29 | qfq | 5,307,667 | 35,790,662 | -2.05% |
| 2025-07-14 | 6.83 | 6.92 | 6.77 | 6.83 | 5.40 | qfq | 5,303,100 | 36,185,137 | -0.29% |
| 2025-07-11 | 6.78 | 6.94 | 6.64 | 6.85 | 5.42 | qfq | 8,102,700 | 54,948,277 | 1.48% |
| 2025-07-10 | 6.70 | 6.93 | 6.70 | 6.75 | 5.34 | qfq | 5,822,700 | 39,536,535 | 0.15% |
| 2025-07-09 | 6.92 | 7.00 | 6.74 | 6.74 | 5.33 | qfq | 7,101,097 | 48,814,143 | -2.74% |
| 2025-07-08 | 6.96 | 7.14 | 6.79 | 6.93 | 5.48 | qfq | 9,684,597 | 67,480,992 | 0.73% |
| 2025-07-07 | 7.11 | 7.16 | 6.81 | 6.88 | 5.44 | qfq | 7,971,400 | 55,437,751 | -3.64% |
| 2025-07-04 | 7.11 | 7.42 | 7.11 | 7.14 | 5.65 | qfq | 11,229,467 | 81,290,910 | 0.14% |
| 2025-07-03 | 7.30 | 7.36 | 7.01 | 7.13 | 5.64 | qfq | 11,494,395 | 82,276,220 | -0.70% |
| 2025-07-02 | 6.88 | 7.44 | 6.77 | 7.18 | 5.68 | qfq | 16,362,500 | 117,498,785 | 5.59% |
| 2025-07-01 | 6.91 | 7.03 | 6.76 | 6.80 | 5.38 | qfq | 11,355,802 | 77,939,982 | -3.95% |
| 2025-06-30 | 6.32 | 7.22 | 6.27 | 7.08 | 5.60 | qfq | 17,100,331 | 115,477,413 | 12.38% |
| 2025-06-27 | 6.31 | 6.36 | 6.24 | 6.30 | 4.99 | qfq | 6,070,361 | 38,300,114 | 1.78% |
| 2025-06-26 | 6.18 | 6.22 | 6.15 | 6.19 | 4.90 | qfq | 4,293,900 | 26,569,658 | -0.48% |
| 2025-06-25 | 6.29 | 6.34 | 6.18 | 6.22 | 4.92 | qfq | 5,106,017 | 31,801,395 | 0.00% |
| 2025-06-24 | 6.19 | 6.35 | 6.19 | 6.22 | 4.92 | qfq | 4,439,100 | 27,882,534 | 0.00% |
| 2025-06-23 | 6.01 | 6.26 | 5.81 | 6.22 | 4.92 | qfq | 6,166,700 | 37,392,000 | 2.13% |
| 2025-06-20 | 6.19 | 6.29 | 6.07 | 6.09 | 4.82 | qfq | 4,549,526 | 27,987,993 | -1.46% |
| 2025-06-19 | 6.39 | 6.45 | 6.17 | 6.18 | 4.89 | qfq | 5,360,401 | 33,747,471 | -3.44% |
| 2025-06-18 | 6.43 | 6.47 | 6.32 | 6.40 | 5.06 | qfq | 4,190,473 | 26,746,083 | -0.47% |
| 2025-06-17 | 6.52 | 6.55 | 6.42 | 6.43 | 5.09 | qfq | 4,039,121 | 26,145,106 | -1.08% |
| 2025-06-16 | 6.48 | 6.56 | 6.33 | 6.50 | 5.14 | qfq | 6,345,468 | 40,962,808 | -0.15% |
| 2025-06-13 | 6.70 | 6.75 | 6.49 | 6.51 | 5.15 | qfq | 8,108,000 | 53,259,673 | -3.56% |
| 2025-06-12 | 6.64 | 6.88 | 6.62 | 6.75 | 5.34 | qfq | 10,382,900 | 70,251,541 | 2.27% |
| 2025-06-11 | 6.50 | 6.69 | 6.44 | 6.60 | 5.22 | qfq | 7,488,800 | 49,084,870 | 1.38% |
| 2025-06-10 | 6.64 | 6.69 | 6.46 | 6.51 | 5.15 | qfq | 6,627,500 | 43,595,433 | -1.36% |
| 2025-06-09 | 6.68 | 6.71 | 6.51 | 6.60 | 5.22 | qfq | 6,829,400 | 44,968,271 | -1.35% |
| 2025-06-06 | 6.66 | 6.88 | 6.66 | 6.69 | 5.29 | qfq | 8,970,201 | 60,608,489 | 1.98% |
| 2025-06-05 | 6.73 | 6.80 | 6.48 | 6.56 | 5.19 | qfq | 6,911,862 | 45,688,953 | -2.53% |
| 2025-06-04 | 6.45 | 6.85 | 6.41 | 6.73 | 5.33 | qfq | 9,423,164 | 62,581,141 | 3.38% |
| 2025-06-03 | 6.57 | 6.63 | 6.48 | 6.51 | 5.15 | qfq | 6,662,230 | 43,539,255 | -2.11% |
| 2025-05-30 | 6.60 | 6.83 | 6.56 | 6.65 | 5.26 | qfq | 7,337,500 | 49,026,842 | 0.61% |
| 2025-05-29 | 6.52 | 6.70 | 6.52 | 6.61 | 5.23 | qfq | 6,144,600 | 40,668,398 | 0.00% |
| 2025-05-28 | 6.76 | 6.82 | 6.55 | 6.61 | 5.23 | qfq | 8,428,800 | 56,178,359 | -2.51% |
| 2025-05-27 | 6.83 | 6.89 | 6.76 | 6.78 | 5.37 | qfq | 6,266,401 | 42,756,691 | -1.17% |
| 2025-05-26 | 6.84 | 6.95 | 6.62 | 6.86 | 5.43 | qfq | 6,989,000 | 47,533,646 | 1.03% |
| 2025-05-23 | 6.88 | 7.02 | 6.74 | 6.79 | 5.37 | qfq | 8,077,800 | 55,501,927 | -1.31% |
| 2025-05-22 | 7.23 | 7.23 | 6.87 | 6.88 | 5.44 | qfq | 10,901,000 | 76,457,818 | -3.91% |
| 2025-05-21 | 7.14 | 7.35 | 7.05 | 7.16 | 5.67 | qfq | 11,258,300 | 81,327,829 | -0.56% |
| 2025-05-20 | 6.99 | 7.37 | 6.85 | 7.20 | 5.70 | qfq | 16,161,573 | 114,778,700 | 5.11% |
| 2025-05-19 | 6.75 | 6.98 | 6.73 | 6.85 | 5.42 | qfq | 10,905,500 | 74,642,507 | 2.85% |
| 2025-05-16 | 6.58 | 6.70 | 6.40 | 6.66 | 5.27 | qfq | 8,761,000 | 57,479,158 | -0.30% |
| 2025-05-15 | 6.59 | 6.88 | 6.54 | 6.68 | 5.29 | qfq | 11,196,781 | 75,285,072 | 1.98% |
| 2025-05-14 | 6.83 | 6.86 | 6.52 | 6.55 | 5.18 | qfq | 10,905,200 | 72,118,499 | -3.25% |
| 2025-05-13 | 6.90 | 7.06 | 6.71 | 6.77 | 5.36 | qfq | 11,676,400 | 80,362,348 | -0.73% |
| 2025-05-12 | 6.80 | 6.95 | 6.65 | 6.82 | 5.40 | qfq | 11,637,900 | 79,098,099 | -0.73% |
| 2025-05-09 | 7.04 | 7.12 | 6.85 | 6.87 | 5.44 | qfq | 12,026,400 | 84,016,192 | -0.87% |
| 2025-05-08 | 6.96 | 7.25 | 6.92 | 6.93 | 5.48 | qfq | 14,697,701 | 103,752,351 | -1.28% |
| 2025-05-07 | 7.01 | 7.15 | 6.80 | 7.02 | 5.56 | qfq | 16,741,915 | 116,764,040 | 1.74% |
| 2025-05-06 | 6.70 | 7.16 | 6.69 | 6.90 | 5.46 | qfq | 17,444,275 | 121,563,605 | 1.47% |
| 2025-04-30 | 5.90 | 6.86 | 5.88 | 6.80 | 5.38 | qfq | 18,216,912 | 116,000,361 | 16.44% |
| 2025-04-29 | 5.85 | 6.00 | 5.81 | 5.84 | 4.62 | qfq | 8,979,160 | 52,921,319 | -1.35% |
| 2025-04-28 | 6.31 | 6.37 | 5.85 | 5.92 | 4.68 | qfq | 20,859,250 | 126,126,228 | -9.48% |
| 2025-04-25 | 6.90 | 7.09 | 6.52 | 6.54 | 5.18 | qfq | 21,421,844 | 144,680,936 | -1.80% |
| 2025-04-23 | 6.40 | 6.79 | 6.40 | 6.66 | 5.27 | qfq | 20,881,253 | 138,624,893 | 4.06% |
| 2025-04-22 | 6.41 | 6.49 | 6.20 | 6.40 | 5.06 | qfq | 17,292,598 | 109,361,380 | -1.99% |
| 2025-04-21 | 6.47 | 6.69 | 6.28 | 6.53 | 5.17 | qfq | 13,340,479 | 86,651,532 | 2.51% |
| 2025-04-18 | 6.59 | 6.70 | 6.33 | 6.37 | 5.04 | qfq | 15,408,500 | 99,833,209 | -3.34% |
| 2025-04-17 | 6.55 | 6.84 | 6.43 | 6.59 | 5.21 | qfq | 17,336,600 | 115,032,992 | -1.20% |
| 2025-04-16 | 6.88 | 6.98 | 6.40 | 6.67 | 5.28 | qfq | 24,363,300 | 163,255,088 | -4.58% |
| 2025-04-15 | 7.19 | 7.45 | 6.94 | 6.99 | 5.53 | qfq | 20,259,508 | 144,758,491 | -3.98% |
| 2025-04-14 | 7.49 | 7.68 | 7.22 | 7.28 | 5.76 | qfq | 20,515,652 | 152,179,762 | -2.41% |
| 2025-04-11 | 6.96 | 7.57 | 6.89 | 7.46 | 5.90 | qfq | 23,116,945 | 168,139,649 | 6.12% |
| 2025-04-10 | 6.71 | 7.13 | 6.71 | 7.03 | 5.56 | qfq | 20,753,459 | 144,123,851 | 4.93% |
| 2025-04-09 | 6.30 | 6.85 | 6.00 | 6.70 | 5.30 | qfq | 27,536,459 | 177,076,815 | 0.30% |
| 2025-04-08 | 6.56 | 6.91 | 6.45 | 6.68 | 5.29 | qfq | 29,579,591 | 196,578,438 | 3.73% |
| 2025-04-07 | 7.25 | 7.48 | 6.44 | 6.44 | 5.10 | qfq | 29,919,005 | 205,845,800 | -20.00% |
| 2025-04-03 | 8.88 | 9.00 | 7.96 | 8.05 | 6.37 | qfq | 26,272,738 | 223,469,063 | -8.63% |
| 2025-04-02 | 8.80 | 9.18 | 8.55 | 8.81 | 6.97 | qfq | 22,686,988 | 200,859,989 | 0.11% |
| 2025-04-01 | 8.60 | 8.80 | 8.14 | 8.80 | 6.96 | qfq | 29,919,987 | 253,929,254 | 5.01% |
| 2025-03-31 | 9.38 | 10.77 | 8.36 | 8.38 | 6.63 | qfq | 44,002,399 | 411,399,897 | -10.18% |
| 2025-03-28 | 9.01 | 9.77 | 8.83 | 9.33 | 7.38 | qfq | 30,348,852 | 283,912,006 | 3.55% |
| 2025-03-27 | 8.62 | 9.17 | 8.27 | 9.01 | 7.13 | qfq | 30,117,120 | 261,820,871 | 4.52% |
| 2025-03-26 | 7.52 | 8.88 | 7.41 | 8.62 | 6.82 | qfq | 38,674,448 | 314,686,577 | 16.49% |
| 2025-03-25 | 7.38 | 7.68 | 7.19 | 7.40 | 5.86 | qfq | 25,281,216 | 187,147,697 | -4.76% |
| 2025-03-24 | 8.46 | 8.59 | 7.61 | 7.77 | 6.15 | qfq | 29,397,900 | 237,188,045 | -6.83% |
| 2025-03-21 | 8.01 | 8.35 | 7.83 | 8.34 | 6.60 | qfq | 25,786,002 | 208,096,067 | 6.92% |
| 2025-03-20 | 7.92 | 8.70 | 7.80 | 7.80 | 6.17 | qfq | 31,147,858 | 256,527,975 | -2.38% |
| 2025-03-19 | 7.20 | 7.99 | 7.14 | 7.99 | 6.32 | qfq | 22,046,079 | 163,587,254 | 10.97% |
| 2025-03-18 | 6.92 | 7.20 | 6.74 | 7.20 | 5.70 | qfq | 18,578,046 | 128,718,969 | 4.20% |
| 2025-03-17 | 7.01 | 7.29 | 6.85 | 6.91 | 5.47 | qfq | 21,134,044 | 149,982,697 | -1.14% |
| 2025-03-14 | 6.75 | 7.37 | 6.60 | 6.99 | 5.53 | qfq | 28,463,406 | 199,264,649 | 12.74% |
| 2025-03-13 | 6.19 | 6.34 | 6.05 | 6.20 | 4.91 | qfq | 13,109,100 | 81,113,554 | 0.65% |
| 2025-03-12 | 6.05 | 6.23 | 6.05 | 6.16 | 4.87 | qfq | 11,538,600 | 70,835,827 | 1.32% |
| 2025-03-11 | 5.91 | 6.23 | 5.80 | 6.08 | 4.81 | qfq | 18,519,200 | 111,714,876 | 3.05% |
| 2025-03-10 | 5.67 | 5.90 | 5.65 | 5.90 | 4.67 | qfq | 16,295,255 | 94,542,124 | 4.80% |
| 2025-03-07 | 5.73 | 5.84 | 5.62 | 5.63 | 4.46 | qfq | 9,736,100 | 55,635,677 | -2.60% |
| 2025-03-06 | 5.60 | 5.86 | 5.53 | 5.78 | 4.57 | qfq | 16,282,602 | 93,318,253 | 4.52% |
| 2025-03-05 | 5.51 | 5.65 | 5.39 | 5.53 | 4.38 | qfq | 9,858,319 | 54,286,238 | -0.90% |
| 2025-03-04 | 5.52 | 5.70 | 5.42 | 5.58 | 4.42 | qfq | 12,321,429 | 68,621,643 | 1.09% |
| 2025-03-03 | 5.45 | 5.53 | 5.31 | 5.52 | 4.37 | qfq | 12,577,902 | 68,580,219 | 2.79% |
| 2025-02-28 | 5.40 | 5.60 | 5.32 | 5.37 | 4.25 | qfq | 12,733,100 | 69,389,119 | -2.36% |
| 2025-02-27 | 5.56 | 5.58 | 5.22 | 5.50 | 4.35 | qfq | 15,653,900 | 84,415,019 | -1.43% |
| 2025-02-26 | 5.88 | 6.00 | 5.50 | 5.58 | 4.42 | qfq | 18,337,229 | 104,491,946 | -7.00% |
| 2025-02-25 | 5.88 | 6.27 | 5.87 | 6.00 | 4.75 | qfq | 15,091,101 | 91,292,829 | 3.09% |
| 2025-02-24 | 5.65 | 5.89 | 5.59 | 5.82 | 4.61 | qfq | 9,198,051 | 52,953,321 | 1.22% |
| 2025-02-21 | 5.82 | 5.90 | 5.71 | 5.75 | 4.55 | qfq | 9,619,429 | 55,788,751 | -1.71% |
| 2025-02-20 | 6.01 | 6.03 | 5.82 | 5.85 | 4.63 | qfq | 8,329,875 | 49,145,506 | -3.15% |
| 2025-02-19 | 5.82 | 6.06 | 5.71 | 6.04 | 4.78 | qfq | 13,620,873 | 79,659,478 | 4.14% |
| 2025-02-18 | 5.97 | 6.10 | 5.63 | 5.80 | 4.59 | qfq | 13,466,800 | 79,510,581 | -3.01% |
| 2025-02-17 | 6.26 | 6.28 | 5.95 | 5.98 | 4.73 | qfq | 14,413,400 | 87,698,188 | -5.83% |
| 2025-02-14 | 6.32 | 6.52 | 6.20 | 6.35 | 5.03 | qfq | 14,008,058 | 88,884,969 | 2.58% |
| 2025-02-13 | 6.45 | 6.60 | 6.17 | 6.19 | 4.90 | qfq | 17,047,600 | 109,147,780 | -4.77% |
| 2025-02-12 | 6.03 | 6.61 | 6.03 | 6.50 | 5.14 | qfq | 19,734,447 | 125,024,014 | 7.26% |
| 2025-02-11 | 5.81 | 6.06 | 5.74 | 6.06 | 4.80 | qfq | 16,805,096 | 99,288,013 | 2.71% |
| 2025-02-10 | 6.01 | 6.07 | 5.85 | 5.90 | 4.67 | qfq | 14,982,126 | 88,960,807 | -0.84% |
| 2025-02-07 | 5.88 | 6.08 | 5.84 | 5.95 | 4.71 | qfq | 13,769,255 | 82,025,623 | 1.88% |
| 2025-02-06 | 5.68 | 5.84 | 5.55 | 5.84 | 4.62 | qfq | 12,580,758 | 72,093,444 | 2.10% |
| 2025-02-05 | 5.71 | 5.98 | 5.65 | 5.72 | 4.53 | qfq | 16,894,168 | 97,628,076 | 4.00% |
| 2025-01-27 | 5.19 | 5.65 | 5.15 | 5.50 | 4.35 | qfq | 15,762,790 | 85,371,763 | 7.84% |
| 2025-01-24 | 5.19 | 5.26 | 5.05 | 5.10 | 4.04 | qfq | 12,861,439 | 65,969,464 | -0.78% |
| 2025-01-23 | 5.04 | 5.32 | 4.84 | 5.14 | 4.07 | qfq | 21,424,039 | 109,693,667 | 4.68% |
| 2025-01-22 | 4.43 | 5.24 | 4.25 | 4.91 | 3.89 | qfq | 26,894,739 | 130,003,407 | 12.36% |
| 2025-01-21 | 4.38 | 4.47 | 4.18 | 4.37 | 3.46 | qfq | 9,112,879 | 39,460,291 | -1.80% |
| 2025-01-20 | 4.52 | 4.59 | 4.41 | 4.45 | 3.52 | qfq | 7,300,100 | 32,694,458 | -1.55% |
| 2025-01-17 | 4.46 | 4.57 | 4.40 | 4.52 | 3.58 | qfq | 8,212,400 | 36,945,758 | 1.12% |
| 2025-01-16 | 4.48 | 4.60 | 4.43 | 4.47 | 3.54 | qfq | 8,780,800 | 39,609,753 | 0.00% |
| 2025-01-15 | 4.57 | 4.65 | 4.43 | 4.47 | 3.54 | qfq | 10,333,500 | 46,540,272 | -2.83% |
| 2025-01-14 | 4.39 | 4.66 | 4.35 | 4.60 | 3.64 | qfq | 12,847,801 | 58,049,651 | 6.98% |
| 2025-01-13 | 4.47 | 4.47 | 4.18 | 4.30 | 3.40 | qfq | 9,110,700 | 39,133,079 | -4.66% |
| 2025-01-10 | 4.70 | 4.84 | 4.36 | 4.51 | 3.57 | qfq | 12,844,500 | 58,641,872 | -4.25% |
| 2025-01-09 | 4.85 | 4.88 | 4.67 | 4.71 | 3.73 | qfq | 12,840,000 | 60,866,211 | -3.68% |
| 2025-01-08 | 4.63 | 4.99 | 4.54 | 4.89 | 3.87 | qfq | 18,692,000 | 90,150,308 | 5.16% |
| 2025-01-07 | 4.50 | 4.67 | 4.36 | 4.65 | 3.68 | qfq | 16,239,500 | 73,271,710 | 3.56% |
| 2025-01-06 | 4.92 | 4.99 | 4.40 | 4.49 | 3.55 | qfq | 19,061,133 | 87,626,751 | -8.37% |
| 2025-01-03 | 5.44 | 5.47 | 4.73 | 4.90 | 3.88 | qfq | 24,925,318 | 126,114,275 | -11.23% |
| 2025-01-02 | 5.50 | 5.77 | 5.30 | 5.52 | 4.37 | qfq | 26,738,865 | 148,867,378 | -16.11% |
| 2024-12-31 | 6.90 | 7.03 | 6.45 | 6.58 | 5.21 | qfq | 10,654,137 | 71,357,133 | -3.38% |
| 2024-12-30 | 6.75 | 6.91 | 6.70 | 6.81 | 5.39 | qfq | 8,014,201 | 54,612,711 | -3.95% |
| 2024-12-27 | 7.19 | 7.39 | 7.05 | 7.09 | 5.61 | qfq | 10,602,292 | 76,650,471 | -1.12% |
| 2024-12-26 | 6.82 | 7.25 | 6.82 | 7.17 | 5.67 | qfq | 11,011,326 | 77,749,286 | 3.91% |
| 2024-12-25 | 6.77 | 6.97 | 6.66 | 6.90 | 5.46 | qfq | 10,420,600 | 71,322,495 | 1.02% |
| 2024-12-24 | 6.85 | 6.93 | 6.52 | 6.83 | 5.40 | qfq | 10,814,297 | 72,904,413 | 0.89% |
| 2024-12-23 | 7.23 | 7.23 | 6.50 | 6.77 | 5.36 | qfq | 18,425,781 | 127,567,701 | -9.61% |
| 2024-12-20 | 7.06 | 7.66 | 7.00 | 7.49 | 5.93 | qfq | 15,028,714 | 110,438,375 | 7.00% |
| 2024-12-19 | 6.91 | 7.12 | 6.87 | 7.00 | 5.54 | qfq | 7,799,000 | 54,474,205 | -0.28% |
| 2024-12-18 | 7.04 | 7.24 | 6.85 | 7.02 | 5.56 | qfq | 9,665,300 | 68,244,333 | -0.28% |
| 2024-12-17 | 7.38 | 7.38 | 6.86 | 7.04 | 5.57 | qfq | 14,491,345 | 102,134,778 | -4.09% |
| 2024-12-16 | 7.51 | 7.68 | 7.20 | 7.34 | 5.81 | qfq | 13,579,200 | 101,691,267 | -3.55% |
| 2024-12-13 | 7.29 | 7.78 | 7.21 | 7.61 | 6.02 | qfq | 19,370,500 | 145,831,321 | 4.39% |
| 2024-12-12 | 7.27 | 7.40 | 7.15 | 7.29 | 5.77 | qfq | 12,980,018 | 94,607,051 | 0.41% |
| 2024-12-11 | 7.66 | 7.66 | 7.22 | 7.26 | 5.75 | qfq | 18,846,767 | 140,162,369 | -5.71% |
| 2024-12-10 | 7.88 | 7.99 | 7.43 | 7.70 | 6.09 | qfq | 18,057,997 | 137,613,462 | 0.13% |
| 2024-12-09 | 7.43 | 7.69 | 7.38 | 7.69 | 6.09 | qfq | 19,278,300 | 145,498,713 | 2.67% |
| 2024-12-06 | 8.00 | 8.07 | 7.43 | 7.49 | 5.93 | qfq | 28,157,517 | 215,189,115 | -6.72% |
| 2024-12-05 | 8.02 | 8.33 | 7.86 | 8.03 | 6.35 | qfq | 24,633,875 | 199,109,104 | -0.86% |
| 2024-12-04 | 8.20 | 8.88 | 7.95 | 8.10 | 6.41 | qfq | 37,560,696 | 313,849,200 | 0.62% |
| 2024-12-03 | 7.70 | 9.20 | 7.70 | 8.05 | 6.37 | qfq | 53,738,160 | 463,998,579 | 4.95% |
| 2024-12-02 | 7.67 | 7.67 | 7.04 | 7.67 | 6.07 | qfq | 32,692,363 | 242,656,683 | 20.03% |
| 2024-11-29 | 6.52 | 6.79 | 6.29 | 6.39 | 5.06 | qfq | 16,966,252 | 109,731,648 | -1.39% |
| 2024-11-28 | 6.33 | 6.61 | 6.25 | 6.48 | 5.13 | qfq | 19,394,932 | 124,388,944 | -1.22% |
| 2024-11-27 | 6.19 | 6.79 | 6.19 | 6.56 | 5.19 | qfq | 24,801,166 | 160,796,039 | 6.15% |
| 2024-11-26 | 6.12 | 6.45 | 5.93 | 6.18 | 4.89 | qfq | 19,895,491 | 122,463,929 | 2.66% |
| 2024-11-25 | 5.79 | 6.10 | 5.74 | 6.02 | 4.76 | qfq | 16,975,566 | 100,726,908 | 5.24% |
| 2024-11-22 | 6.02 | 6.08 | 5.65 | 5.72 | 4.53 | qfq | 18,902,591 | 110,899,683 | -5.77% |
| 2024-11-21 | 5.90 | 6.27 | 5.73 | 6.07 | 4.80 | qfq | 25,171,861 | 152,446,988 | 5.93% |
| 2024-11-20 | 5.57 | 5.81 | 5.48 | 5.73 | 4.53 | qfq | 14,780,441 | 83,908,645 | 1.42% |
| 2024-11-19 | 5.52 | 5.68 | 5.43 | 5.65 | 4.47 | qfq | 16,178,498 | 89,714,723 | 3.67% |
| 2024-11-18 | 5.93 | 5.97 | 5.36 | 5.45 | 4.31 | qfq | 23,672,559 | 133,969,664 | -9.77% |
| 2024-11-15 | 6.41 | 6.60 | 6.03 | 6.04 | 4.78 | qfq | 25,421,681 | 158,759,015 | -7.50% |
| 2024-11-14 | 6.26 | 6.88 | 6.20 | 6.53 | 5.17 | qfq | 35,596,760 | 234,806,664 | 3.98% |
| 2024-11-13 | 6.19 | 6.35 | 5.98 | 6.28 | 4.97 | qfq | 22,204,993 | 136,948,556 | 0.48% |
| 2024-11-12 | 6.27 | 6.59 | 6.13 | 6.25 | 4.95 | qfq | 29,664,236 | 187,532,017 | -0.64% |
| 2024-11-11 | 5.53 | 6.60 | 5.51 | 6.29 | 4.98 | qfq | 42,174,488 | 253,758,418 | 13.33% |
| 2024-11-08 | 5.41 | 5.70 | 5.41 | 5.55 | 4.39 | qfq | 25,451,332 | 140,721,780 | 0.91% |
| 2024-11-07 | 5.49 | 5.66 | 5.35 | 5.50 | 4.35 | qfq | 25,526,646 | 141,095,100 | 0.36% |
| 2024-11-06 | 5.33 | 5.54 | 5.30 | 5.48 | 4.34 | qfq | 28,519,120 | 154,572,106 | 3.98% |
| 2024-11-05 | 5.18 | 5.47 | 5.11 | 5.27 | 4.17 | qfq | 27,792,100 | 145,897,976 | -0.57% |
| 2024-11-04 | 5.31 | 5.47 | 5.30 | 5.30 | 4.19 | qfq | 22,128,567 | 118,811,344 | -6.19% |
| 2024-11-01 | 5.49 | 5.85 | 4.87 | 5.65 | 4.47 | qfq | 36,347,032 | 195,887,374 | 4.63% |
| 2024-10-31 | 5.41 | 5.60 | 5.31 | 5.40 | 4.27 | qfq | 24,104,161 | 132,186,913 | -0.18% |
| 2024-10-30 | 5.50 | 5.70 | 5.20 | 5.41 | 4.28 | qfq | 27,463,200 | 149,401,772 | -2.87% |
| 2024-10-29 | 5.85 | 6.03 | 5.51 | 5.57 | 4.41 | qfq | 29,526,119 | 169,669,866 | -5.59% |
| 2024-10-28 | 5.82 | 6.04 | 5.76 | 5.90 | 4.67 | qfq | 24,795,293 | 146,634,905 | 0.51% |
| 2024-10-25 | 5.66 | 6.07 | 5.61 | 5.87 | 4.65 | qfq | 30,355,259 | 176,893,191 | 3.71% |
| 2024-10-24 | 5.56 | 6.10 | 5.56 | 5.66 | 4.48 | qfq | 31,249,532 | 182,064,114 | -3.08% |
| 2024-10-23 | 5.89 | 6.26 | 5.83 | 5.84 | 4.62 | qfq | 36,492,932 | 217,834,540 | -4.42% |
| 2024-10-22 | 5.64 | 6.28 | 5.52 | 6.11 | 4.84 | qfq | 43,489,454 | 256,412,231 | 5.16% |
| 2024-10-21 | 5.89 | 6.05 | 5.71 | 5.81 | 4.60 | qfq | 34,391,421 | 202,523,594 | -5.07% |
| 2024-10-18 | 6.03 | 6.36 | 6.01 | 6.12 | 4.84 | qfq | 34,976,481 | 215,142,477 | -0.16% |
| 2024-10-17 | 5.85 | 6.32 | 5.56 | 6.13 | 4.85 | qfq | 45,118,349 | 263,075,453 | 12.68% |
| 2024-10-16 | 5.57 | 5.69 | 5.32 | 5.44 | 4.30 | qfq | 32,351,617 | 177,395,699 | -5.56% |
| 2024-10-15 | 6.03 | 6.15 | 5.71 | 5.76 | 4.56 | qfq | 30,224,475 | 178,699,676 | -3.19% |
| 2024-10-14 | 5.69 | 6.09 | 5.69 | 5.95 | 4.71 | qfq | 28,829,853 | 170,515,156 | 0.00% |
| 2024-10-11 | 6.10 | 6.39 | 5.30 | 5.95 | 4.71 | qfq | 41,049,434 | 244,755,604 | -4.19% |
| 2024-10-10 | 6.53 | 6.84 | 6.10 | 6.21 | 4.91 | qfq | 45,305,265 | 297,540,151 | -3.42% |
| 2024-10-09 | 6.03 | 7.20 | 5.76 | 6.43 | 5.09 | qfq | 60,258,361 | 385,930,156 | -3.60% |
| 2024-10-08 | 6.30 | 6.67 | 5.76 | 6.67 | 5.28 | qfq | 65,299,652 | 404,962,179 | 19.96% |
| 2024-09-30 | 5.16 | 5.96 | 5.12 | 5.56 | 4.40 | qfq | 64,584,051 | 352,884,429 | 8.17% |
| 2024-09-27 | 4.91 | 5.32 | 4.83 | 5.14 | 4.07 | qfq | 47,333,543 | 239,796,166 | 4.68% |
| 2024-09-26 | 5.05 | 5.13 | 4.86 | 4.91 | 3.89 | qfq | 37,366,710 | 185,407,955 | -2.39% |
| 2024-09-25 | 4.82 | 5.20 | 4.81 | 5.03 | 3.98 | qfq | 50,989,504 | 254,481,232 | 2.65% |
| 2024-09-24 | 4.93 | 4.98 | 4.66 | 4.90 | 3.88 | qfq | 44,752,203 | 216,375,958 | 0.00% |
| 2024-09-23 | 4.50 | 4.90 | 4.41 | 4.90 | 3.88 | qfq | 49,361,495 | 229,744,763 | 20.10% |
| 2024-09-20 | 4.28 | 4.39 | 3.92 | 4.08 | 3.23 | qfq | 29,498,188 | 122,218,004 | -2.39% |
| 2024-09-19 | 3.95 | 4.30 | 3.90 | 4.18 | 3.31 | qfq | 32,053,176 | 132,820,685 | 7.73% |
| 2024-09-18 | 4.59 | 4.59 | 3.83 | 3.88 | 3.07 | qfq | 43,655,217 | 185,219,186 | -17.62% |
| 2024-09-13 | 4.91 | 5.04 | 4.63 | 4.71 | 3.73 | qfq | 39,023,612 | 188,283,301 | -5.61% |
| 2024-09-12 | 4.74 | 5.19 | 4.60 | 4.99 | 3.95 | qfq | 43,382,915 | 214,955,462 | 5.27% |
| 2024-09-11 | 4.88 | 5.05 | 4.73 | 4.74 | 3.75 | qfq | 33,550,267 | 162,955,135 | -4.05% |
| 2024-09-10 | 4.88 | 5.36 | 4.80 | 4.94 | 3.91 | qfq | 53,890,328 | 273,572,400 | 1.02% |
| 2024-09-09 | 4.90 | 5.08 | 4.62 | 4.89 | 3.87 | qfq | 41,640,861 | 200,940,955 | -1.81% |
| 2024-09-06 | 4.50 | 5.14 | 4.41 | 4.98 | 3.94 | qfq | 52,980,335 | 250,302,734 | 14.22% |
| 2024-09-05 | 4.25 | 4.50 | 4.16 | 4.36 | 3.45 | qfq | 33,234,167 | 145,208,273 | 1.63% |
| 2024-09-04 | 4.76 | 4.97 | 4.20 | 4.29 | 3.39 | qfq | 58,738,424 | 268,802,290 | -13.33% |
| 2024-09-03 | 5.31 | 5.50 | 4.95 | 4.95 | 3.92 | qfq | 58,004,077 | 303,869,935 | -4.99% |
| 2024-09-02 | 4.60 | 5.39 | 4.59 | 5.21 | 4.12 | qfq | 57,898,684 | 289,658,478 | 11.56% |
| 2024-08-30 | 4.66 | 4.90 | 4.53 | 4.67 | 3.70 | qfq | 44,877,058 | 211,287,291 | -0.64% |
| 2024-08-29 | 4.30 | 4.97 | 4.11 | 4.70 | 3.72 | qfq | 56,680,747 | 259,131,057 | 3.52% |
| 2024-08-28 | 4.76 | 5.32 | 4.37 | 4.54 | 3.59 | qfq | 70,933,246 | 345,193,914 | -2.78% |
| 2024-08-27 | 3.87 | 4.67 | 3.75 | 4.67 | 3.70 | qfq | 58,013,765 | 241,815,515 | 20.05% |
| 2024-08-26 | 3.88 | 4.11 | 3.76 | 3.89 | 3.08 | qfq | 35,000,711 | 137,649,107 | -2.75% |
| 2024-08-23 | 4.12 | 4.33 | 3.91 | 4.00 | 3.17 | qfq | 43,649,376 | 178,972,708 | -3.38% |
| 2024-08-22 | 4.09 | 4.57 | 4.09 | 4.14 | 3.28 | qfq | 60,335,146 | 260,809,204 | -0.72% |
| 2024-08-21 | 3.52 | 4.31 | 3.43 | 4.17 | 3.30 | qfq | 55,583,760 | 213,309,268 | 15.83% |
| 2024-08-20 | 3.40 | 3.69 | 3.32 | 3.60 | 2.85 | qfq | 40,701,984 | 143,649,274 | 7.14% |
| 2024-08-19 | 3.44 | 3.58 | 3.30 | 3.36 | 2.66 | qfq | 35,935,515 | 123,207,763 | -5.62% |
| 2024-08-16 | 3.30 | 3.79 | 3.15 | 3.56 | 2.82 | qfq | 60,538,115 | 204,967,426 | 7.23% |
| 2024-08-15 | 3.56 | 3.63 | 3.25 | 3.32 | 2.63 | qfq | 47,167,413 | 159,947,253 | -7.78% |
| 2024-08-14 | 3.51 | 3.83 | 3.50 | 3.60 | 2.85 | qfq | 36,051,085 | 130,933,850 | -2.17% |
| 2024-08-13 | 3.64 | 3.84 | 3.42 | 3.68 | 2.91 | qfq | 48,091,884 | 175,085,916 | 0.55% |
| 2024-08-12 | 3.99 | 4.07 | 3.61 | 3.66 | 2.90 | qfq | 52,172,231 | 198,868,202 | -10.73% |
| 2024-08-09 | 4.65 | 5.10 | 4.10 | 4.10 | 3.24 | qfq | 60,042,590 | 278,580,879 | -12.58% |
| 2024-08-08 | 4.30 | 5.38 | 4.23 | 4.69 | 3.71 | qfq | 69,815,421 | 334,764,815 | 1.74% |
| 2024-08-07 | 3.84 | 4.65 | 3.56 | 4.61 | 3.65 | qfq | 68,386,690 | 272,052,436 | 18.51% |
| 2024-08-06 | 3.90 | 4.44 | 3.71 | 3.89 | 3.08 | qfq | 67,447,218 | 271,218,644 | -2.02% |
| 2024-08-05 | 3.28 | 3.97 | 3.15 | 3.97 | 3.14 | qfq | 67,951,254 | 252,825,581 | 19.94% |
| 2024-08-02 | 2.98 | 3.31 | 2.90 | 3.31 | 2.62 | qfq | 57,175,254 | 175,809,835 | 19.93% |
| 2024-08-01 | 2.88 | 3.08 | 2.72 | 2.76 | 2.18 | qfq | 65,015,915 | 188,030,957 | 4.94% |
| 2024-07-31 | 2.27 | 2.63 | 2.25 | 2.63 | 2.08 | qfq | 35,933,900 | 87,175,786 | 20.09% |
| 2024-07-30 | 2.12 | 2.22 | 2.08 | 2.19 | 1.73 | qfq | 18,313,502 | 39,718,549 | 2.82% |
| 2024-07-29 | 2.11 | 2.23 | 2.08 | 2.13 | 1.69 | qfq | 23,872,339 | 51,422,994 | 0.47% |
| 2024-07-26 | 2.30 | 2.38 | 2.10 | 2.12 | 1.68 | qfq | 30,085,711 | 68,376,432 | -9.79% |
| 2024-07-25 | 2.25 | 2.37 | 2.16 | 2.35 | 1.86 | qfq | 33,276,729 | 75,563,485 | 3.07% |
| 2024-07-24 | 2.04 | 2.32 | 2.02 | 2.28 | 1.80 | qfq | 36,500,799 | 79,910,993 | 9.09% |
| 2024-07-23 | 2.04 | 2.34 | 2.03 | 2.09 | 1.65 | qfq | 36,461,979 | 79,110,858 | 2.45% |
| 2024-07-22 | 1.88 | 2.08 | 1.86 | 2.04 | 1.61 | qfq | 23,753,106 | 47,272,624 | 5.70% |
| 2024-07-19 | 1.93 | 1.98 | 1.90 | 1.93 | 1.53 | qfq | 17,310,553 | 33,485,486 | -1.03% |
| 2024-07-18 | 1.89 | 1.95 | 1.78 | 1.95 | 1.54 | qfq | 22,344,006 | 41,810,422 | 3.72% |
| 2024-07-17 | 1.88 | 2.03 | 1.87 | 1.88 | 1.49 | qfq | 22,745,034 | 44,080,721 | 1.08% |
| 2024-07-16 | 1.77 | 1.91 | 1.75 | 1.86 | 1.47 | qfq | 17,352,805 | 32,112,138 | 5.08% |
| 2024-07-15 | 1.84 | 1.86 | 1.75 | 1.77 | 1.40 | qfq | 11,001,400 | 19,593,915 | -3.80% |
| 2024-07-12 | 1.80 | 1.89 | 1.80 | 1.84 | 1.46 | qfq | 14,938,400 | 27,628,307 | 1.66% |
| 2024-07-11 | 1.76 | 1.84 | 1.75 | 1.81 | 1.43 | qfq | 14,390,105 | 25,811,610 | 4.62% |
| 2024-07-10 | 1.82 | 1.84 | 1.71 | 1.73 | 1.37 | qfq | 15,734,350 | 27,599,297 | -5.46% |
| 2024-07-09 | 1.87 | 1.91 | 1.75 | 1.83 | 1.45 | qfq | 14,869,100 | 27,227,532 | -1.61% |
| 2024-07-08 | 1.95 | 1.95 | 1.84 | 1.86 | 1.47 | qfq | 14,436,240 | 27,275,140 | -6.06% |
| 2024-07-05 | 1.92 | 2.04 | 1.90 | 1.98 | 1.57 | qfq | 16,665,471 | 32,917,938 | 3.66% |
| 2024-07-04 | 2.01 | 2.04 | 1.90 | 1.91 | 1.51 | qfq | 22,685,433 | 44,292,453 | -8.17% |
| 2024-07-03 | 1.90 | 2.23 | 1.88 | 2.08 | 1.65 | qfq | 33,902,778 | 70,302,168 | 9.47% |
| 2024-07-02 | 1.82 | 1.92 | 1.79 | 1.90 | 1.50 | qfq | 16,305,090 | 30,424,166 | 3.83% |
| 2024-07-01 | 1.81 | 1.87 | 1.76 | 1.83 | 1.45 | qfq | 13,532,700 | 24,568,708 | 0.55% |
| 2024-06-28 | 1.85 | 1.92 | 1.80 | 1.82 | 1.44 | qfq | 17,598,690 | 32,857,639 | -0.55% |
| 2024-06-27 | 1.81 | 1.99 | 1.79 | 1.83 | 1.45 | qfq | 19,823,090 | 37,503,874 | 0.00% |
| 2024-06-26 | 1.76 | 1.87 | 1.70 | 1.83 | 1.45 | qfq | 19,119,200 | 33,919,471 | 1.67% |
| 2024-06-25 | 1.75 | 1.93 | 1.75 | 1.80 | 1.42 | qfq | 20,806,223 | 38,490,856 | 0.00% |
| 2024-06-24 | 1.87 | 1.93 | 1.75 | 1.80 | 1.42 | qfq | 25,377,997 | 46,345,327 | -12.62% |
| 2024-06-21 | 2.01 | 2.16 | 2.00 | 2.06 | 1.63 | qfq | 19,280,650 | 40,461,220 | 1.48% |
| 2024-06-20 | 2.16 | 2.16 | 2.02 | 2.03 | 1.61 | qfq | 25,104,200 | 51,909,276 | -7.31% |
| 2024-06-19 | 2.26 | 2.29 | 2.17 | 2.19 | 1.73 | qfq | 28,800,200 | 63,939,280 | -3.95% |
| 2024-06-18 | 2.35 | 2.42 | 2.27 | 2.28 | 1.80 | qfq | 43,371,336 | 101,230,982 | -8.06% |
| 2024-06-17 | 2.14 | 2.48 | 2.10 | 2.48 | 1.96 | qfq | 47,733,558 | 108,681,649 | 19.81% |
| 2024-06-14 | 2.15 | 2.19 | 2.05 | 2.07 | 1.64 | qfq | 30,916,676 | 65,252,994 | -6.33% |
| 2024-06-13 | 2.22 | 2.35 | 2.15 | 2.21 | 1.75 | qfq | 38,519,995 | 86,017,497 | -1.78% |
| 2024-06-12 | 2.39 | 2.64 | 2.21 | 2.25 | 1.78 | qfq | 56,695,456 | 135,817,520 | -0.44% |
| 2024-06-11 | 1.92 | 2.26 | 1.87 | 2.26 | 1.79 | qfq | 37,698,377 | 78,703,047 | 20.21% |
| 2024-06-07 | 1.70 | 1.88 | 1.70 | 1.88 | 1.49 | qfq | 29,505,168 | 52,716,649 | 19.75% |
| 2024-06-06 | 1.80 | 1.81 | 1.50 | 1.57 | 1.24 | qfq | 26,288,923 | 43,622,075 | -14.21% |
| 2024-06-05 | 1.68 | 1.97 | 1.68 | 1.83 | 1.45 | qfq | 25,297,598 | 46,042,521 | 6.40% |
| 2024-06-04 | 1.70 | 1.78 | 1.68 | 1.72 | 1.36 | qfq | 18,757,224 | 32,436,722 | 2.38% |
| 2024-06-03 | 2.00 | 2.03 | 1.68 | 1.68 | 1.33 | qfq | 32,323,251 | 58,436,161 | -20.00% |
| 2024-05-31 | 2.22 | 2.28 | 2.10 | 2.10 | 1.66 | qfq | 15,983,879 | 35,173,562 | -5.83% |
| 2024-05-30 | 2.37 | 2.37 | 2.17 | 2.23 | 1.76 | qfq | 19,963,320 | 45,003,893 | -7.08% |
| 2024-05-29 | 2.43 | 2.58 | 2.36 | 2.40 | 1.90 | qfq | 15,586,275 | 38,358,041 | -2.83% |
| 2024-05-28 | 2.68 | 2.68 | 2.43 | 2.47 | 1.95 | qfq | 16,338,600 | 41,460,039 | -7.14% |
| 2024-05-27 | 2.77 | 2.79 | 2.66 | 2.66 | 2.10 | qfq | 11,844,331 | 31,970,413 | -4.66% |
| 2024-05-24 | 2.70 | 2.84 | 2.64 | 2.79 | 2.21 | qfq | 15,081,485 | 41,485,224 | 1.09% |
| 2024-05-23 | 2.87 | 2.97 | 2.75 | 2.76 | 2.18 | qfq | 16,471,956 | 46,645,679 | -4.50% |
| 2024-05-22 | 2.79 | 2.93 | 2.76 | 2.89 | 2.29 | qfq | 18,069,372 | 51,561,495 | 5.09% |
| 2024-05-21 | 2.75 | 2.83 | 2.70 | 2.75 | 2.18 | qfq | 11,320,492 | 31,096,520 | -0.72% |
| 2024-05-20 | 2.85 | 2.94 | 2.77 | 2.77 | 2.19 | qfq | 15,573,300 | 44,538,372 | -2.46% |
| 2024-05-17 | 2.90 | 2.95 | 2.83 | 2.84 | 2.25 | qfq | 17,271,035 | 49,767,526 | -3.73% |
| 2024-05-16 | 2.91 | 3.06 | 2.81 | 2.95 | 2.33 | qfq | 26,481,130 | 77,288,329 | 0.34% |
| 2024-05-15 | 2.88 | 2.96 | 2.82 | 2.94 | 2.33 | qfq | 22,719,832 | 65,804,793 | 3.52% |
| 2024-05-14 | 2.69 | 2.90 | 2.67 | 2.84 | 2.25 | qfq | 24,745,139 | 69,436,168 | 5.58% |
| 2024-05-13 | 2.57 | 2.77 | 2.56 | 2.69 | 2.13 | qfq | 24,467,395 | 65,651,229 | 1.89% |
| 2024-05-10 | 2.91 | 2.93 | 2.64 | 2.64 | 2.09 | qfq | 37,343,641 | 103,315,103 | -11.41% |
| 2024-05-09 | 3.03 | 3.08 | 2.97 | 2.98 | 2.36 | qfq | 30,416,014 | 91,678,782 | -0.67% |
| 2024-05-08 | 3.06 | 3.14 | 2.98 | 3.00 | 2.37 | qfq | 41,983,820 | 128,281,905 | -7.98% |
| 2024-05-07 | 3.17 | 3.48 | 3.03 | 3.26 | 2.58 | qfq | 78,959,616 | 246,647,810 | -6.05% |
| 2024-05-06 | 3.47 | 3.47 | 3.47 | 3.47 | 2.75 | qfq | 629,400 | 2,184,018 | -20.05% |
| 2024-04-30 | 4.34 | 4.34 | 4.34 | 4.34 | 3.43 | qfq | 242,800 | 1,053,752 | -20.07% |
| 2024-04-26 | 5.50 | 5.56 | 5.33 | 5.43 | 4.30 | qfq | 13,411,411 | 72,990,663 | -0.91% |
| 2024-04-25 | 5.60 | 5.71 | 5.45 | 5.48 | 4.34 | qfq | 13,694,800 | 76,212,575 | -1.44% |
| 2024-04-24 | 5.65 | 5.74 | 5.49 | 5.56 | 4.40 | qfq | 9,790,526 | 54,954,193 | -0.36% |
| 2024-04-23 | 5.54 | 5.76 | 5.54 | 5.58 | 4.42 | qfq | 10,096,400 | 57,024,530 | 0.54% |
| 2024-04-22 | 5.50 | 5.68 | 5.32 | 5.55 | 4.39 | qfq | 11,020,200 | 60,801,519 | -0.72% |
| 2024-04-19 | 5.82 | 5.87 | 5.55 | 5.59 | 4.42 | qfq | 11,461,121 | 64,812,560 | -2.95% |
| 2024-04-18 | 5.68 | 5.98 | 5.48 | 5.76 | 4.56 | qfq | 15,814,519 | 90,684,988 | 0.70% |
| 2024-04-17 | 5.00 | 5.77 | 5.00 | 5.72 | 4.53 | qfq | 20,265,710 | 111,912,086 | 14.17% |
| 2024-04-16 | 5.71 | 5.74 | 4.71 | 5.01 | 3.96 | qfq | 21,352,726 | 109,638,751 | -13.02% |
| 2024-04-15 | 6.40 | 6.59 | 5.60 | 5.76 | 4.56 | qfq | 17,410,104 | 103,362,566 | -10.70% |
| 2024-04-12 | 6.65 | 6.75 | 6.42 | 6.45 | 5.10 | qfq | 8,542,726 | 56,016,205 | -2.57% |
| 2024-04-11 | 6.62 | 6.78 | 6.38 | 6.62 | 5.24 | qfq | 10,450,300 | 69,217,833 | -1.19% |
| 2024-04-10 | 7.05 | 7.08 | 6.60 | 6.70 | 5.30 | qfq | 9,793,173 | 66,222,203 | -4.83% |
| 2024-04-09 | 6.86 | 7.09 | 6.83 | 7.04 | 5.57 | qfq | 7,754,503 | 54,296,565 | 2.47% |
| 2024-04-08 | 7.40 | 7.42 | 6.85 | 6.87 | 5.44 | qfq | 13,016,703 | 90,937,931 | -6.02% |
| 2024-04-03 | 7.51 | 7.59 | 7.21 | 7.31 | 5.78 | qfq | 9,496,000 | 69,617,929 | -3.31% |
| 2024-04-02 | 7.76 | 7.77 | 7.39 | 7.56 | 5.98 | qfq | 11,175,301 | 84,382,561 | -2.20% |
| 2024-04-01 | 7.40 | 7.73 | 7.34 | 7.73 | 6.12 | qfq | 10,621,583 | 80,762,016 | 5.60% |
| 2024-03-29 | 7.37 | 7.50 | 7.24 | 7.32 | 5.79 | qfq | 8,482,906 | 62,277,613 | -1.21% |
| 2024-03-28 | 7.24 | 7.61 | 7.10 | 7.41 | 5.86 | qfq | 13,764,015 | 101,215,626 | 1.23% |
| 2024-03-27 | 7.82 | 7.87 | 7.29 | 7.32 | 5.79 | qfq | 10,191,349 | 76,981,266 | -6.39% |
| 2024-03-26 | 7.75 | 7.91 | 7.54 | 7.82 | 6.19 | qfq | 12,697,557 | 98,404,418 | 0.90% |
| 2024-03-25 | 7.86 | 8.16 | 7.72 | 7.75 | 6.13 | qfq | 15,838,135 | 125,218,208 | -4.44% |
| 2024-03-22 | 8.49 | 8.50 | 8.08 | 8.11 | 6.42 | qfq | 16,340,121 | 134,116,467 | -5.04% |
| 2024-03-21 | 8.59 | 8.75 | 8.30 | 8.54 | 6.76 | qfq | 18,006,700 | 153,082,363 | -0.58% |
| 2024-03-20 | 8.28 | 9.00 | 8.25 | 8.59 | 6.80 | qfq | 24,910,600 | 213,882,994 | 3.49% |
| 2024-03-19 | 8.51 | 8.72 | 8.28 | 8.30 | 6.57 | qfq | 16,437,102 | 138,314,989 | -3.49% |
| 2024-03-18 | 8.21 | 8.61 | 8.18 | 8.60 | 6.81 | qfq | 19,244,202 | 160,931,845 | 0.58% |
| 2024-03-15 | 8.45 | 8.56 | 8.25 | 8.55 | 6.77 | qfq | 13,213,800 | 111,316,485 | -0.12% |
| 2024-03-14 | 8.73 | 8.81 | 8.38 | 8.56 | 6.77 | qfq | 9,680,297 | 83,002,139 | -2.39% |
| 2024-03-13 | 8.80 | 8.86 | 8.60 | 8.77 | 6.94 | qfq | 11,086,100 | 96,698,989 | -0.11% |
| 2024-03-12 | 8.80 | 8.96 | 8.65 | 8.78 | 6.95 | qfq | 14,982,022 | 131,340,513 | -0.34% |
| 2024-03-11 | 8.55 | 8.89 | 8.48 | 8.81 | 6.97 | qfq | 18,712,223 | 162,541,966 | 5.13% |
| 2024-03-08 | 8.10 | 8.53 | 8.10 | 8.38 | 6.63 | qfq | 11,619,100 | 97,018,978 | 2.95% |
| 2024-03-07 | 8.51 | 8.55 | 8.14 | 8.14 | 6.44 | qfq | 9,936,600 | 82,439,283 | -3.78% |
| 2024-03-06 | 8.05 | 8.64 | 7.99 | 8.46 | 6.69 | qfq | 13,711,500 | 114,788,132 | 4.44% |
| 2024-03-05 | 8.30 | 8.40 | 8.06 | 8.10 | 6.41 | qfq | 12,678,000 | 104,085,915 | -3.80% |
| 2024-03-04 | 8.40 | 8.51 | 8.16 | 8.42 | 6.66 | qfq | 12,396,900 | 103,459,818 | 0.12% |
| 2024-03-01 | 8.35 | 8.49 | 8.15 | 8.41 | 6.66 | qfq | 15,489,100 | 128,785,486 | 1.08% |
| 2024-02-29 | 7.91 | 8.33 | 7.91 | 8.32 | 6.58 | qfq | 22,384,154 | 182,115,026 | 5.18% |
| 2024-02-28 | 8.87 | 9.28 | 7.80 | 7.91 | 6.26 | qfq | 32,639,240 | 287,107,455 | -9.60% |
| 2024-02-27 | 8.64 | 8.77 | 7.90 | 8.75 | 6.92 | qfq | 24,823,263 | 212,559,062 | -0.91% |
| 2024-02-26 | 8.65 | 8.94 | 8.39 | 8.83 | 6.99 | qfq | 31,972,356 | 275,226,224 | 1.38% |
| 2024-02-23 | 7.78 | 9.20 | 7.78 | 8.71 | 6.89 | qfq | 36,606,103 | 318,743,641 | 13.56% |
| 2024-02-22 | 7.21 | 7.68 | 7.20 | 7.67 | 6.07 | qfq | 13,032,283 | 97,773,377 | 5.79% |
| 2024-02-21 | 6.97 | 7.66 | 6.79 | 7.25 | 5.74 | qfq | 15,946,209 | 116,785,630 | 3.87% |
| 2024-02-20 | 6.81 | 7.02 | 6.58 | 6.98 | 5.52 | qfq | 10,966,589 | 74,785,156 | 2.80% |
| 2024-02-19 | 6.35 | 6.90 | 6.30 | 6.79 | 5.37 | qfq | 16,169,246 | 107,914,021 | 6.93% |
| 2024-02-08 | 5.66 | 6.42 | 5.42 | 6.35 | 5.03 | qfq | 21,591,619 | 127,568,638 | 12.39% |
| 2024-02-07 | 6.23 | 6.24 | 5.51 | 5.65 | 4.47 | qfq | 22,037,480 | 129,634,519 | -8.28% |
| 2024-02-06 | 5.80 | 6.69 | 5.36 | 6.16 | 4.87 | qfq | 28,616,923 | 167,715,082 | -4.05% |
| 2024-02-05 | 7.96 | 8.03 | 6.42 | 6.42 | 5.08 | qfq | 27,631,175 | 186,562,736 | -19.95% |
| 2024-02-02 | 8.75 | 8.87 | 7.68 | 8.02 | 6.35 | qfq | 14,614,700 | 120,603,356 | -8.03% |
| 2024-02-01 | 8.58 | 9.00 | 8.51 | 8.72 | 6.90 | qfq | 14,119,311 | 123,772,519 | 1.28% |
| 2024-01-31 | 9.05 | 9.65 | 8.60 | 8.61 | 6.81 | qfq | 20,393,185 | 183,999,406 | -11.69% |
| 2024-01-30 | 9.90 | 10.07 | 9.72 | 9.75 | 7.72 | qfq | 8,493,243 | 84,300,100 | -2.50% |
| 2024-01-29 | 10.86 | 10.98 | 9.98 | 10.00 | 7.91 | qfq | 9,464,700 | 97,217,120 | -7.66% |
| 2024-01-26 | 11.08 | 11.19 | 10.81 | 10.83 | 8.57 | qfq | 5,561,600 | 61,044,358 | -2.17% |
| 2024-01-25 | 10.79 | 11.12 | 10.38 | 11.07 | 8.76 | qfq | 8,620,026 | 93,061,590 | 2.50% |
| 2024-01-24 | 10.98 | 11.12 | 10.41 | 10.80 | 8.55 | qfq | 10,101,700 | 107,793,802 | -1.19% |
| 2024-01-23 | 10.83 | 11.25 | 10.46 | 10.93 | 8.65 | qfq | 10,640,247 | 115,874,500 | -0.55% |
| 2024-01-22 | 11.82 | 11.82 | 10.85 | 10.99 | 8.70 | qfq | 11,872,039 | 134,466,922 | -7.88% |
| 2024-01-19 | 12.47 | 12.57 | 11.90 | 11.93 | 9.44 | qfq | 12,715,449 | 154,256,493 | -5.17% |
| 2024-01-18 | 12.19 | 12.64 | 12.08 | 12.58 | 9.96 | qfq | 13,994,575 | 173,532,866 | 1.86% |
| 2024-01-17 | 12.98 | 13.00 | 12.31 | 12.35 | 9.77 | qfq | 14,176,527 | 178,050,318 | -5.00% |
| 2024-01-16 | 12.76 | 13.21 | 12.47 | 13.00 | 10.29 | qfq | 19,787,064 | 256,254,331 | 1.40% |
| 2024-01-15 | 13.17 | 13.17 | 12.72 | 12.82 | 10.15 | qfq | 26,067,373 | 336,157,100 | -4.68% |
| 2024-01-12 | 12.05 | 14.53 | 12.01 | 13.45 | 10.64 | qfq | 33,622,450 | 462,350,222 | 11.07% |
| 2024-01-11 | 11.91 | 12.20 | 11.78 | 12.11 | 9.58 | qfq | 6,563,154 | 79,010,154 | 1.94% |
| 2024-01-10 | 11.79 | 12.21 | 11.50 | 11.88 | 9.40 | qfq | 7,818,900 | 93,043,777 | 0.25% |
| 2024-01-09 | 11.58 | 12.10 | 11.50 | 11.85 | 9.38 | qfq | 7,211,555 | 85,335,575 | 2.16% |
| 2024-01-08 | 11.84 | 12.13 | 11.39 | 11.60 | 9.18 | qfq | 7,880,227 | 92,657,669 | -2.77% |
| 2024-01-05 | 12.31 | 12.36 | 11.86 | 11.93 | 9.44 | qfq | 4,004,118 | 48,348,143 | -2.93% |
| 2024-01-04 | 12.44 | 12.44 | 12.19 | 12.29 | 9.73 | qfq | 3,016,551 | 36,983,929 | -0.57% |
| 2024-01-03 | 12.44 | 12.64 | 12.20 | 12.36 | 9.78 | qfq | 3,915,100 | 48,490,453 | -1.12% |
| 2024-01-02 | 12.56 | 12.70 | 12.32 | 12.50 | 9.89 | qfq | 4,373,862 | 54,609,176 | -0.87% |
| 2023-12-29 | 12.37 | 12.72 | 12.30 | 12.61 | 9.98 | qfq | 7,310,604 | 91,680,665 | 1.53% |
| 2023-12-28 | 11.68 | 12.59 | 11.63 | 12.42 | 9.83 | qfq | 12,449,402 | 153,510,223 | 5.79% |
| 2023-12-27 | 11.88 | 11.92 | 11.70 | 11.74 | 9.29 | qfq | 3,155,579 | 37,179,232 | -1.59% |
| 2023-12-26 | 12.01 | 12.02 | 11.76 | 11.93 | 9.44 | qfq | 4,020,879 | 47,743,901 | -1.00% |
| 2023-12-25 | 12.14 | 12.34 | 11.90 | 12.05 | 9.54 | qfq | 6,390,800 | 77,284,945 | -2.11% |
| 2023-12-22 | 12.42 | 12.48 | 12.00 | 12.31 | 9.74 | qfq | 6,964,000 | 85,103,079 | -0.57% |
| 2023-12-21 | 11.92 | 12.57 | 11.86 | 12.38 | 9.80 | qfq | 7,353,486 | 90,409,870 | 3.60% |
| 2023-12-20 | 12.14 | 12.28 | 11.90 | 11.95 | 9.46 | qfq | 3,908,823 | 46,992,747 | -1.89% |
| 2023-12-19 | 12.08 | 12.40 | 12.05 | 12.18 | 9.64 | qfq | 5,293,900 | 64,477,617 | -0.16% |
| 2023-12-18 | 12.24 | 12.45 | 12.07 | 12.20 | 9.65 | qfq | 5,820,479 | 71,176,347 | -0.57% |
| 2023-12-15 | 12.06 | 12.56 | 12.00 | 12.27 | 9.71 | qfq | 9,350,578 | 115,000,832 | 0.57% |
| 2023-12-14 | 12.88 | 13.49 | 11.48 | 12.20 | 9.65 | qfq | 19,430,436 | 237,141,134 | -3.86% |
| 2023-12-13 | 13.43 | 13.51 | 12.60 | 12.69 | 10.04 | qfq | 6,473,446 | 84,200,342 | -6.07% |
| 2023-12-12 | 13.72 | 13.72 | 13.41 | 13.51 | 10.69 | qfq | 1,941,343 | 26,183,480 | -0.59% |
| 2023-12-11 | 13.50 | 13.69 | 13.31 | 13.59 | 10.75 | qfq | 3,612,000 | 48,765,656 | -0.59% |
| 2023-12-08 | 13.90 | 14.10 | 13.60 | 13.67 | 10.82 | qfq | 3,192,961 | 44,165,674 | -1.30% |
| 2023-12-07 | 13.68 | 13.91 | 13.59 | 13.85 | 10.96 | qfq | 2,824,224 | 38,895,247 | 1.09% |
| 2023-12-06 | 13.62 | 13.97 | 13.61 | 13.70 | 10.84 | qfq | 2,473,778 | 34,211,496 | 0.59% |
| 2023-12-05 | 13.86 | 13.98 | 13.59 | 13.62 | 10.78 | qfq | 2,199,900 | 30,258,605 | -1.73% |
| 2023-12-04 | 13.85 | 14.07 | 13.75 | 13.86 | 10.97 | qfq | 2,519,665 | 34,956,462 | 0.65% |
| 2023-12-01 | 13.91 | 13.91 | 13.71 | 13.77 | 10.90 | qfq | 1,854,486 | 25,602,830 | -0.43% |
| 2023-11-30 | 13.91 | 13.95 | 13.66 | 13.83 | 10.94 | qfq | 3,092,600 | 42,688,093 | -0.43% |
| 2023-11-29 | 13.98 | 14.14 | 13.87 | 13.89 | 10.99 | qfq | 1,688,600 | 23,649,063 | -0.79% |
| 2023-11-28 | 14.08 | 14.08 | 13.75 | 14.00 | 11.08 | qfq | 2,030,626 | 28,294,914 | 0.65% |
| 2023-11-27 | 14.15 | 14.15 | 13.82 | 13.91 | 11.01 | qfq | 2,299,000 | 31,950,971 | -1.07% |
| 2023-11-24 | 14.52 | 14.52 | 13.92 | 14.06 | 11.13 | qfq | 4,041,585 | 57,223,418 | -2.90% |
| 2023-11-23 | 14.25 | 14.61 | 14.23 | 14.48 | 11.46 | qfq | 2,004,040 | 28,970,778 | 1.40% |
| 2023-11-22 | 14.52 | 14.67 | 14.28 | 14.28 | 11.30 | qfq | 2,967,765 | 42,749,641 | -2.46% |
| 2023-11-21 | 14.80 | 14.89 | 14.52 | 14.64 | 11.59 | qfq | 3,019,303 | 44,361,972 | -1.41% |
| 2023-11-20 | 14.79 | 14.91 | 14.62 | 14.85 | 11.75 | qfq | 2,625,400 | 38,786,572 | 0.47% |
| 2023-11-17 | 14.74 | 14.95 | 14.63 | 14.78 | 11.70 | qfq | 2,673,380 | 39,498,139 | -0.14% |
| 2023-11-16 | 15.32 | 15.38 | 14.78 | 14.80 | 11.71 | qfq | 5,993,004 | 89,640,234 | -3.77% |
| 2023-11-15 | 14.72 | 15.53 | 14.72 | 15.38 | 12.17 | qfq | 8,153,168 | 124,224,780 | 4.48% |
| 2023-11-14 | 14.72 | 15.02 | 14.62 | 14.72 | 11.65 | qfq | 2,964,565 | 43,914,446 | -0.07% |
| 2023-11-13 | 14.68 | 14.85 | 14.51 | 14.73 | 11.66 | qfq | 2,200,679 | 32,230,019 | 0.34% |
| 2023-11-10 | 14.71 | 14.77 | 14.46 | 14.68 | 11.62 | qfq | 2,102,155 | 30,722,938 | -0.88% |
| 2023-11-09 | 14.68 | 14.99 | 14.63 | 14.81 | 11.72 | qfq | 3,840,494 | 56,871,880 | 0.89% |
| 2023-11-08 | 14.80 | 14.88 | 14.53 | 14.68 | 11.62 | qfq | 3,116,220 | 45,815,759 | -0.74% |
| 2023-11-07 | 14.77 | 14.89 | 14.56 | 14.79 | 11.70 | qfq | 3,025,869 | 44,532,867 | 0.34% |
| 2023-11-06 | 14.65 | 14.98 | 14.65 | 14.74 | 11.66 | qfq | 2,708,765 | 40,190,075 | 0.61% |
| 2023-11-03 | 14.20 | 14.74 | 14.20 | 14.65 | 11.59 | qfq | 2,886,000 | 41,954,183 | 2.45% |
| 2023-11-02 | 14.65 | 14.81 | 14.21 | 14.30 | 11.32 | qfq | 2,818,900 | 40,611,412 | -2.39% |
| 2023-11-01 | 14.64 | 14.87 | 14.50 | 14.65 | 11.59 | qfq | 2,792,894 | 41,051,638 | -0.41% |
| 2023-10-31 | 14.44 | 15.22 | 14.30 | 14.71 | 11.64 | qfq | 5,151,665 | 75,699,254 | 2.29% |
| 2023-10-30 | 14.28 | 14.54 | 14.22 | 14.38 | 11.38 | qfq | 2,276,100 | 32,728,983 | 0.70% |
| 2023-10-27 | 14.30 | 14.40 | 14.09 | 14.28 | 11.30 | qfq | 2,859,301 | 40,704,763 | -1.18% |
| 2023-10-26 | 14.08 | 14.45 | 13.93 | 14.45 | 11.43 | qfq | 2,950,636 | 41,950,658 | 1.62% |
| 2023-10-25 | 14.34 | 14.45 | 14.10 | 14.22 | 11.25 | qfq | 2,617,121 | 37,233,339 | -0.49% |
| 2023-10-24 | 13.92 | 14.56 | 13.74 | 14.29 | 11.31 | qfq | 3,453,701 | 49,330,041 | 2.95% |
| 2023-10-23 | 14.08 | 14.08 | 13.59 | 13.88 | 10.98 | qfq | 3,201,975 | 44,059,853 | -1.42% |
| 2023-10-20 | 13.51 | 14.15 | 13.33 | 14.08 | 11.14 | qfq | 3,863,200 | 53,614,984 | 4.22% |
| 2023-10-19 | 13.63 | 13.75 | 13.45 | 13.51 | 10.69 | qfq | 2,579,114 | 35,029,797 | -1.39% |
| 2023-10-18 | 13.97 | 13.98 | 13.59 | 13.70 | 10.84 | qfq | 2,596,820 | 35,565,418 | -2.07% |
| 2023-10-17 | 14.11 | 14.22 | 13.88 | 13.99 | 11.07 | qfq | 1,865,100 | 26,102,160 | -1.06% |
| 2023-10-16 | 14.29 | 14.52 | 13.96 | 14.14 | 11.19 | qfq | 2,962,069 | 42,052,786 | -0.98% |
| 2023-10-13 | 14.62 | 14.63 | 14.16 | 14.28 | 11.30 | qfq | 2,943,196 | 42,047,954 | -2.39% |
| 2023-10-12 | 14.10 | 14.78 | 14.07 | 14.63 | 11.58 | qfq | 3,953,517 | 57,188,428 | 3.47% |
| 2023-10-11 | 14.39 | 14.44 | 14.03 | 14.14 | 11.19 | qfq | 3,974,881 | 56,503,446 | -0.56% |
| 2023-10-10 | 14.73 | 14.83 | 14.20 | 14.22 | 11.25 | qfq | 3,965,360 | 57,018,313 | -3.46% |
| 2023-10-09 | 14.92 | 15.25 | 14.67 | 14.73 | 11.66 | qfq | 3,049,200 | 45,107,758 | -1.34% |
| 2023-09-28 | 15.06 | 15.14 | 14.84 | 14.93 | 11.81 | qfq | 3,990,400 | 59,758,035 | -1.06% |
| 2023-09-27 | 14.23 | 15.25 | 14.23 | 15.09 | 11.94 | qfq | 5,695,337 | 84,975,053 | 6.04% |
| 2023-09-26 | 14.59 | 14.65 | 14.16 | 14.23 | 11.26 | qfq | 2,868,000 | 41,061,586 | -2.40% |
| 2023-09-25 | 14.75 | 14.89 | 14.42 | 14.58 | 11.54 | qfq | 2,379,800 | 34,776,777 | -0.75% |
| 2023-09-22 | 14.50 | 14.75 | 14.41 | 14.69 | 11.62 | qfq | 2,734,300 | 39,897,150 | 0.96% |
| 2023-09-21 | 15.38 | 15.38 | 14.32 | 14.55 | 11.51 | qfq | 4,507,900 | 66,362,135 | -5.21% |
| 2023-09-20 | 15.56 | 15.56 | 15.26 | 15.35 | 12.15 | qfq | 2,412,600 | 37,032,192 | -0.71% |
| 2023-09-19 | 15.62 | 15.62 | 15.30 | 15.46 | 12.23 | qfq | 1,651,200 | 25,469,388 | -0.77% |
| 2023-09-18 | 15.39 | 15.69 | 15.18 | 15.58 | 12.33 | qfq | 3,026,600 | 46,970,596 | 0.91% |
| 2023-09-15 | 15.21 | 15.75 | 15.10 | 15.44 | 12.22 | qfq | 3,347,700 | 51,683,691 | 1.85% |
| 2023-09-14 | 15.15 | 15.44 | 15.08 | 15.16 | 12.00 | qfq | 1,452,100 | 22,066,884 | -0.98% |
| 2023-09-13 | 15.58 | 15.58 | 15.23 | 15.31 | 12.12 | qfq | 2,045,900 | 31,500,954 | -1.73% |
| 2023-09-12 | 15.44 | 15.81 | 15.30 | 15.58 | 12.33 | qfq | 2,390,600 | 37,320,896 | 1.23% |
| 2023-09-11 | 15.41 | 15.56 | 15.08 | 15.39 | 12.18 | qfq | 2,382,101 | 36,511,314 | 0.20% |
| 2023-09-08 | 15.23 | 15.55 | 15.23 | 15.36 | 12.16 | qfq | 2,006,859 | 30,978,904 | -0.13% |
| 2023-09-07 | 15.75 | 15.80 | 15.37 | 15.38 | 12.17 | qfq | 2,719,032 | 42,214,457 | -2.10% |
| 2023-09-06 | 16.13 | 16.13 | 15.71 | 15.71 | 12.43 | qfq | 2,877,788 | 45,591,127 | -1.75% |
| 2023-09-05 | 15.90 | 16.15 | 15.74 | 15.99 | 12.65 | qfq | 3,704,954 | 59,195,552 | 0.44% |
| 2023-09-04 | 15.11 | 15.97 | 15.11 | 15.92 | 12.60 | qfq | 4,886,930 | 76,368,737 | 4.19% |
| 2023-09-01 | 15.04 | 15.46 | 14.87 | 15.28 | 12.09 | qfq | 3,678,368 | 55,982,938 | 2.62% |
| 2023-08-31 | 14.66 | 15.04 | 14.58 | 14.89 | 11.78 | qfq | 3,495,896 | 51,712,966 | 1.64% |
| 2023-08-30 | 14.63 | 15.10 | 14.48 | 14.65 | 11.59 | qfq | 4,660,383 | 68,822,279 | 0.55% |
| 2023-08-29 | 13.53 | 14.69 | 13.48 | 14.57 | 11.53 | qfq | 7,245,977 | 104,046,675 | 7.13% |
| 2023-08-28 | 15.96 | 16.02 | 13.38 | 13.60 | 10.76 | qfq | 6,887,607 | 99,554,949 | -11.23% |
| 2023-08-25 | 15.78 | 15.78 | 15.26 | 15.32 | 12.12 | qfq | 2,674,200 | 41,248,762 | -2.92% |
| 2023-08-24 | 15.64 | 15.96 | 15.17 | 15.78 | 12.49 | qfq | 3,575,233 | 55,962,593 | 0.83% |
| 2023-08-23 | 16.06 | 16.06 | 15.62 | 15.65 | 12.38 | qfq | 1,473,600 | 23,249,094 | -2.55% |
| 2023-08-22 | 16.14 | 16.28 | 15.57 | 16.06 | 12.71 | qfq | 3,140,383 | 50,063,588 | 0.63% |
| 2023-08-21 | 15.86 | 16.21 | 15.70 | 15.96 | 12.63 | qfq | 2,403,412 | 38,441,896 | 0.63% |
| 2023-08-18 | 16.20 | 16.32 | 15.83 | 15.86 | 12.55 | qfq | 2,852,736 | 45,850,797 | -1.55% |
| 2023-08-17 | 16.17 | 16.39 | 15.92 | 16.11 | 12.75 | qfq | 3,042,100 | 49,059,113 | -0.37% |
| 2023-08-16 | 16.49 | 16.55 | 16.14 | 16.17 | 12.80 | qfq | 2,245,900 | 36,616,093 | -1.94% |
| 2023-08-15 | 16.66 | 16.80 | 16.45 | 16.49 | 13.05 | qfq | 2,510,115 | 41,680,049 | -0.96% |
| 2023-08-14 | 16.40 | 16.65 | 16.00 | 16.65 | 13.18 | qfq | 3,612,341 | 59,052,684 | 1.03% |
| 2023-08-11 | 16.58 | 16.90 | 16.43 | 16.48 | 13.04 | qfq | 4,893,862 | 81,492,986 | -0.60% |
| 2023-08-10 | 16.47 | 16.68 | 16.38 | 16.58 | 13.12 | qfq | 2,476,341 | 40,880,505 | 0.61% |
| 2023-08-09 | 16.68 | 16.70 | 16.42 | 16.48 | 13.04 | qfq | 2,855,000 | 47,194,621 | -0.48% |
| 2023-08-08 | 16.30 | 16.71 | 15.81 | 16.56 | 13.10 | qfq | 4,660,830 | 75,991,273 | 1.78% |
| 2023-08-07 | 16.20 | 16.39 | 16.10 | 16.27 | 12.88 | qfq | 2,945,700 | 47,776,539 | 0.56% |
| 2023-08-04 | 16.07 | 16.29 | 16.05 | 16.18 | 12.80 | qfq | 2,364,800 | 38,189,128 | 0.19% |
| 2023-08-03 | 16.28 | 16.64 | 16.10 | 16.15 | 12.78 | qfq | 3,524,000 | 57,743,854 | -0.68% |
| 2023-08-02 | 16.49 | 16.60 | 16.12 | 16.26 | 12.87 | qfq | 2,498,900 | 40,706,398 | -1.39% |
| 2023-08-01 | 16.66 | 16.66 | 16.38 | 16.49 | 13.05 | qfq | 2,870,000 | 47,422,944 | -0.42% |
| 2023-07-31 | 15.87 | 16.79 | 15.87 | 16.56 | 13.10 | qfq | 6,175,247 | 101,168,973 | 4.28% |
| 2023-07-28 | 15.62 | 15.98 | 15.36 | 15.88 | 12.57 | qfq | 2,508,700 | 39,449,431 | 1.93% |
| 2023-07-27 | 15.75 | 15.90 | 15.53 | 15.58 | 12.33 | qfq | 2,080,900 | 32,636,487 | -0.32% |
| 2023-07-26 | 15.85 | 15.91 | 15.61 | 15.63 | 12.37 | qfq | 2,412,676 | 37,944,147 | -1.39% |
| 2023-07-25 | 15.95 | 16.08 | 15.76 | 15.85 | 12.54 | qfq | 2,449,218 | 38,899,983 | 0.57% |
| 2023-07-24 | 16.30 | 16.31 | 15.74 | 15.76 | 12.47 | qfq | 3,648,626 | 58,250,369 | -3.49% |
| 2023-07-21 | 16.06 | 16.37 | 15.85 | 16.33 | 12.92 | qfq | 3,152,400 | 50,740,168 | 1.81% |
| 2023-07-20 | 16.24 | 16.28 | 16.01 | 16.04 | 12.69 | qfq | 1,911,313 | 30,833,866 | -0.37% |
| 2023-07-19 | 16.33 | 16.36 | 16.05 | 16.10 | 12.74 | qfq | 1,978,927 | 31,950,106 | -1.11% |
| 2023-07-18 | 16.22 | 16.30 | 16.03 | 16.28 | 12.88 | qfq | 2,735,051 | 44,251,385 | 0.80% |