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
科泰电源300153.SZ
最近收盘价19.802026-07-17
最近交易日2026-07-17
成交量（股）10,678,636
成交额（元）216,981,430
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 21.07 | 21.27 | 19.62 | 19.80 | 19.80 | qfq | 10,678,636 | 216,981,430 | -6.78% |
| 2026-07-16 | 21.03 | 21.72 | 20.80 | 21.24 | 21.24 | qfq | 6,976,731 | 148,347,547 | -1.30% |
| 2026-07-15 | 21.73 | 22.09 | 21.31 | 21.52 | 21.52 | qfq | 7,271,138 | 157,387,319 | -1.82% |
| 2026-07-14 | 21.90 | 22.23 | 20.96 | 21.92 | 21.92 | qfq | 10,864,590 | 233,565,732 | 0.00% |
| 2026-07-13 | 23.95 | 24.50 | 21.80 | 21.92 | 21.92 | qfq | 15,495,207 | 353,920,412 | -8.32% |
| 2026-07-10 | 22.60 | 25.50 | 22.42 | 23.91 | 23.91 | qfq | 22,568,562 | 543,773,241 | 4.87% |
| 2026-07-09 | 22.36 | 22.95 | 21.36 | 22.80 | 22.80 | qfq | 14,685,659 | 326,684,579 | 1.51% |
| 2026-07-08 | 21.51 | 22.48 | 21.40 | 22.46 | 22.46 | qfq | 10,231,619 | 224,610,535 | 4.13% |
| 2026-07-07 | 22.38 | 22.66 | 21.43 | 21.57 | 21.57 | qfq | 7,123,898 | 156,415,847 | -4.13% |
| 2026-07-06 | 23.00 | 23.61 | 22.49 | 22.50 | 22.50 | qfq | 8,372,056 | 192,559,685 | -1.40% |
| 2026-07-03 | 22.38 | 23.15 | 22.22 | 22.82 | 22.82 | qfq | 8,472,800 | 193,494,107 | 2.89% |
| 2026-07-02 | 22.75 | 23.15 | 22.11 | 22.18 | 22.18 | qfq | 8,671,587 | 196,043,900 | -2.80% |
| 2026-07-01 | 22.60 | 23.38 | 22.12 | 22.82 | 22.82 | qfq | 10,135,983 | 230,294,970 | 0.88% |
| 2026-06-30 | 21.98 | 22.92 | 21.81 | 22.62 | 22.62 | qfq | 7,703,831 | 173,390,164 | 2.91% |
| 2026-06-29 | 22.32 | 22.58 | 21.32 | 21.98 | 21.98 | qfq | 9,687,373 | 212,656,358 | -1.57% |
| 2026-06-26 | 23.49 | 23.91 | 22.33 | 22.33 | 22.33 | qfq | 9,341,659 | 213,585,606 | -5.98% |
| 2026-06-25 | 24.22 | 24.50 | 23.51 | 23.75 | 23.75 | qfq | 8,407,172 | 200,160,333 | -2.66% |
| 2026-06-24 | 24.28 | 24.53 | 23.63 | 24.40 | 24.40 | qfq | 8,013,069 | 193,349,096 | 0.41% |
| 2026-06-23 | 25.00 | 25.40 | 24.10 | 24.30 | 24.30 | qfq | 9,063,358 | 222,667,203 | -3.80% |
| 2026-06-22 | 25.69 | 26.15 | 24.63 | 25.26 | 25.26 | qfq | 9,631,399 | 241,539,041 | -1.14% |
| 2026-06-18 | 25.23 | 25.60 | 25.05 | 25.55 | 25.55 | qfq | 8,154,119 | 207,320,461 | 1.03% |
| 2026-06-17 | 25.20 | 25.73 | 25.03 | 25.29 | 25.29 | qfq | 8,739,769 | 221,681,275 | -0.94% |
| 2026-06-16 | 24.89 | 26.00 | 24.73 | 25.53 | 25.53 | qfq | 11,920,531 | 302,797,151 | 2.65% |
| 2026-06-15 | 24.18 | 24.94 | 23.85 | 24.87 | 24.87 | qfq | 10,848,320 | 264,739,600 | 4.72% |
| 2026-06-12 | 23.23 | 23.90 | 23.07 | 23.75 | 23.75 | qfq | 10,383,387 | 244,583,653 | 4.08% |
| 2026-06-11 | 23.25 | 23.44 | 22.57 | 22.82 | 22.82 | qfq | 8,009,929 | 183,047,477 | -2.60% |
| 2026-06-10 | 24.30 | 24.62 | 23.09 | 23.43 | 23.43 | qfq | 11,123,395 | 262,735,292 | -4.95% |
| 2026-06-09 | 24.65 | 24.98 | 24.20 | 24.65 | 24.65 | qfq | 8,779,100 | 216,124,393 | 1.99% |
| 2026-06-08 | 25.05 | 25.30 | 23.97 | 24.17 | 24.17 | qfq | 10,514,840 | 259,343,833 | -6.28% |
| 2026-06-05 | 26.02 | 26.36 | 25.13 | 25.79 | 25.79 | qfq | 8,781,813 | 226,460,672 | -0.88% |
| 2026-06-04 | 25.94 | 26.47 | 25.80 | 26.02 | 26.02 | qfq | 7,593,291 | 198,152,256 | -0.57% |
| 2026-06-03 | 25.80 | 26.75 | 25.68 | 26.17 | 26.17 | qfq | 9,679,510 | 253,939,111 | 0.42% |
| 2026-06-02 | 26.42 | 26.61 | 25.30 | 26.06 | 26.06 | qfq | 8,531,723 | 221,650,205 | -1.29% |
| 2026-06-01 | 26.95 | 27.58 | 26.35 | 26.40 | 26.40 | qfq | 9,696,214 | 260,578,716 | -2.08% |
| 2026-05-29 | 28.39 | 28.98 | 26.69 | 26.96 | 26.96 | qfq | 13,153,379 | 361,678,294 | -5.20% |
| 2026-05-28 | 27.96 | 28.81 | 27.90 | 28.44 | 28.37 | qfq | 9,989,394 | 283,747,589 | 1.07% |
| 2026-05-27 | 28.97 | 29.49 | 27.94 | 28.14 | 28.07 | qfq | 14,206,160 | 405,304,736 | -3.33% |
| 2026-05-26 | 29.73 | 29.75 | 28.70 | 29.11 | 29.04 | qfq | 11,412,841 | 331,024,347 | -3.00% |
| 2026-05-25 | 29.69 | 31.00 | 29.52 | 30.01 | 29.94 | qfq | 13,383,496 | 402,044,929 | 1.08% |
| 2026-05-22 | 28.69 | 29.95 | 28.59 | 29.69 | 29.62 | qfq | 17,218,687 | 507,044,324 | 3.67% |
| 2026-05-21 | 31.01 | 31.19 | 28.50 | 28.64 | 28.57 | qfq | 27,480,709 | 823,465,604 | -8.50% |
| 2026-05-20 | 30.53 | 32.02 | 30.53 | 31.30 | 31.22 | qfq | 21,025,793 | 656,844,159 | -0.60% |
| 2026-05-19 | 34.86 | 34.98 | 30.34 | 31.49 | 31.41 | qfq | 34,151,626 | 1,079,454,419 | -2.81% |
| 2026-05-18 | 31.40 | 32.75 | 30.98 | 32.40 | 32.32 | qfq | 23,805,939 | 763,893,280 | 1.89% |
| 2026-05-15 | 31.65 | 33.23 | 31.41 | 31.80 | 31.72 | qfq | 30,440,325 | 982,401,113 | 0.16% |
| 2026-05-14 | 33.71 | 34.01 | 31.72 | 31.75 | 31.67 | qfq | 32,304,985 | 1,058,916,504 | -4.94% |
| 2026-05-13 | 30.37 | 34.14 | 30.23 | 33.40 | 33.32 | qfq | 47,922,294 | 1,558,025,201 | 9.26% |
| 2026-05-12 | 31.09 | 31.18 | 29.76 | 30.57 | 30.49 | qfq | 19,214,449 | 585,097,791 | -0.91% |
| 2026-05-11 | 30.87 | 31.30 | 30.50 | 30.85 | 30.77 | qfq | 18,857,114 | 582,961,441 | 1.82% |
| 2026-05-08 | 31.03 | 31.07 | 30.26 | 30.30 | 30.23 | qfq | 21,831,236 | 665,939,525 | -3.56% |
| 2026-05-07 | 31.36 | 31.70 | 31.01 | 31.42 | 31.34 | qfq | 23,232,256 | 726,344,447 | -0.13% |
| 2026-05-06 | 31.70 | 32.20 | 31.01 | 31.46 | 31.38 | qfq | 39,562,503 | 1,246,269,658 | -0.63% |
| 2026-04-30 | 29.68 | 33.55 | 29.08 | 31.66 | 31.58 | qfq | 53,593,514 | 1,693,203,672 | 6.42% |
| 2026-04-29 | 28.66 | 29.96 | 28.40 | 29.75 | 29.68 | qfq | 23,364,277 | 683,265,110 | 3.30% |
| 2026-04-28 | 27.85 | 29.58 | 27.85 | 28.80 | 28.73 | qfq | 26,841,340 | 779,451,992 | 2.13% |
| 2026-04-27 | 28.00 | 28.96 | 28.00 | 28.20 | 28.13 | qfq | 19,211,131 | 545,534,600 | 3.15% |
| 2026-04-24 | 27.11 | 27.61 | 26.85 | 27.34 | 27.27 | qfq | 11,967,442 | 326,180,863 | -1.48% |
| 2026-04-23 | 28.10 | 28.92 | 27.50 | 27.75 | 27.68 | qfq | 13,209,190 | 370,042,733 | -1.80% |
| 2026-04-22 | 28.10 | 28.35 | 27.80 | 28.26 | 28.19 | qfq | 12,455,678 | 350,262,013 | -0.07% |
| 2026-04-21 | 28.88 | 28.95 | 27.90 | 28.28 | 28.21 | qfq | 19,441,836 | 547,882,789 | -3.68% |
| 2026-04-20 | 28.32 | 30.36 | 28.01 | 29.36 | 29.29 | qfq | 25,103,713 | 738,709,464 | 2.95% |
| 2026-04-17 | 28.50 | 28.88 | 27.81 | 28.52 | 28.45 | qfq | 19,407,564 | 548,573,953 | -0.90% |
| 2026-04-16 | 27.20 | 28.91 | 27.09 | 28.78 | 28.71 | qfq | 25,561,457 | 719,927,544 | 7.15% |
| 2026-04-15 | 27.34 | 27.73 | 26.80 | 26.86 | 26.79 | qfq | 13,669,872 | 373,371,641 | -1.29% |
| 2026-04-14 | 26.60 | 27.21 | 26.60 | 27.21 | 27.14 | qfq | 14,309,572 | 385,606,535 | 2.87% |
| 2026-04-13 | 26.52 | 27.02 | 26.39 | 26.45 | 26.38 | qfq | 11,232,800 | 299,036,521 | -1.38% |
| 2026-04-10 | 26.70 | 27.25 | 26.57 | 26.82 | 26.75 | qfq | 17,272,681 | 465,781,953 | 1.55% |
| 2026-04-09 | 26.36 | 27.33 | 26.16 | 26.41 | 26.34 | qfq | 16,983,123 | 453,122,193 | -0.71% |
| 2026-04-08 | 25.16 | 26.80 | 25.10 | 26.60 | 26.53 | qfq | 22,735,095 | 588,677,496 | 9.29% |
| 2026-04-07 | 24.82 | 24.88 | 24.18 | 24.34 | 24.28 | qfq | 11,037,693 | 270,788,706 | -3.22% |
| 2026-04-03 | 24.90 | 25.39 | 23.69 | 25.15 | 25.09 | qfq | 17,391,273 | 425,054,505 | 2.07% |
| 2026-04-02 | 25.65 | 26.08 | 24.51 | 24.64 | 24.58 | qfq | 12,678,708 | 319,517,954 | -4.64% |
| 2026-04-01 | 26.14 | 26.34 | 25.58 | 25.84 | 25.78 | qfq | 11,789,261 | 305,118,958 | 0.58% |
| 2026-03-31 | 26.50 | 26.58 | 25.69 | 25.69 | 25.63 | qfq | 10,996,825 | 287,096,548 | -4.00% |
| 2026-03-30 | 25.89 | 27.06 | 25.60 | 26.76 | 26.69 | qfq | 14,175,765 | 372,366,060 | 2.41% |
| 2026-03-27 | 26.07 | 26.38 | 25.50 | 26.13 | 26.07 | qfq | 13,403,917 | 347,544,974 | -1.17% |
| 2026-03-26 | 28.50 | 28.75 | 26.01 | 26.44 | 26.37 | qfq | 24,613,402 | 663,927,697 | -8.10% |
| 2026-03-25 | 28.32 | 29.11 | 28.30 | 28.77 | 28.70 | qfq | 14,570,630 | 419,468,841 | -0.24% |
| 2026-03-24 | 28.99 | 29.10 | 28.07 | 28.84 | 28.77 | qfq | 9,642,568 | 274,893,407 | 2.23% |
| 2026-03-23 | 28.85 | 29.91 | 28.02 | 28.21 | 28.14 | qfq | 12,728,308 | 368,620,045 | -4.66% |
| 2026-03-20 | 31.33 | 31.35 | 29.58 | 29.59 | 29.52 | qfq | 14,759,097 | 445,825,984 | -4.24% |
| 2026-03-19 | 31.55 | 32.04 | 30.69 | 30.90 | 30.82 | qfq | 15,737,031 | 493,050,760 | -4.95% |
| 2026-03-18 | 31.80 | 32.63 | 31.48 | 32.51 | 32.43 | qfq | 13,096,625 | 420,047,846 | 3.11% |
| 2026-03-17 | 33.14 | 33.38 | 31.43 | 31.53 | 31.45 | qfq | 17,191,819 | 557,066,960 | -4.34% |
| 2026-03-16 | 33.48 | 33.48 | 32.01 | 32.96 | 32.88 | qfq | 15,694,735 | 512,891,061 | -1.99% |
| 2026-03-13 | 34.93 | 35.49 | 33.44 | 33.63 | 33.55 | qfq | 23,589,756 | 807,101,017 | -5.43% |
| 2026-03-12 | 37.16 | 37.17 | 34.66 | 35.56 | 35.47 | qfq | 31,791,866 | 1,137,525,557 | -3.68% |
| 2026-03-11 | 37.61 | 38.78 | 36.68 | 36.92 | 36.83 | qfq | 35,860,117 | 1,355,354,445 | -2.69% |
| 2026-03-10 | 38.57 | 39.15 | 37.10 | 37.94 | 37.85 | qfq | 32,431,089 | 1,231,681,166 | -0.99% |
| 2026-03-09 | 37.52 | 38.65 | 36.80 | 38.32 | 38.23 | qfq | 34,330,326 | 1,299,134,283 | -2.84% |
| 2026-03-06 | 37.40 | 41.40 | 37.20 | 39.44 | 39.34 | qfq | 53,724,801 | 2,107,952,036 | 6.62% |
| 2026-03-05 | 35.83 | 37.38 | 35.30 | 36.99 | 36.90 | qfq | 32,450,919 | 1,185,305,612 | 5.38% |
| 2026-03-04 | 34.41 | 36.95 | 34.10 | 35.10 | 35.01 | qfq | 20,938,375 | 746,373,670 | 0.06% |
| 2026-03-03 | 39.13 | 39.14 | 35.00 | 35.08 | 34.99 | qfq | 34,090,707 | 1,235,484,312 | -9.21% |
| 2026-03-02 | 38.00 | 40.09 | 37.14 | 38.64 | 38.54 | qfq | 39,546,455 | 1,513,118,299 | -1.20% |
| 2026-02-27 | 35.62 | 39.40 | 34.90 | 39.11 | 39.01 | qfq | 53,420,313 | 2,013,936,485 | 8.58% |
| 2026-02-26 | 34.85 | 36.18 | 34.17 | 36.02 | 35.93 | qfq | 26,472,749 | 940,855,538 | 4.07% |
| 2026-02-25 | 33.59 | 35.50 | 33.56 | 34.61 | 34.52 | qfq | 18,146,952 | 630,228,445 | 3.16% |
| 2026-02-24 | 34.38 | 34.50 | 32.81 | 33.55 | 33.47 | qfq | 13,510,117 | 453,847,055 | -2.04% |
| 2026-02-13 | 34.72 | 35.55 | 34.22 | 34.25 | 34.17 | qfq | 14,781,698 | 513,816,916 | -2.11% |
| 2026-02-12 | 33.64 | 35.45 | 33.64 | 34.99 | 34.90 | qfq | 24,340,307 | 845,741,111 | 4.57% |
| 2026-02-11 | 33.95 | 34.35 | 33.26 | 33.46 | 33.38 | qfq | 13,399,556 | 453,183,077 | -1.79% |
| 2026-02-10 | 33.11 | 34.45 | 33.07 | 34.07 | 33.99 | qfq | 16,323,452 | 553,375,810 | 2.10% |
| 2026-02-09 | 32.50 | 33.99 | 32.06 | 33.37 | 33.29 | qfq | 18,870,320 | 626,326,608 | 4.64% |
| 2026-02-06 | 32.05 | 32.73 | 31.51 | 31.89 | 31.81 | qfq | 12,398,726 | 398,148,578 | -1.67% |
| 2026-02-05 | 33.35 | 33.70 | 31.80 | 32.43 | 32.35 | qfq | 17,454,600 | 565,664,989 | -4.34% |
| 2026-02-04 | 34.35 | 34.71 | 33.24 | 33.90 | 33.82 | qfq | 17,398,919 | 587,727,013 | -3.09% |
| 2026-02-03 | 32.73 | 35.30 | 32.73 | 34.98 | 34.89 | qfq | 31,032,272 | 1,061,884,459 | 8.23% |
| 2026-02-02 | 33.12 | 33.80 | 32.32 | 32.32 | 32.24 | qfq | 12,681,693 | 419,376,646 | -3.46% |
| 2026-01-30 | 32.52 | 34.39 | 31.89 | 33.48 | 33.40 | qfq | 19,569,442 | 649,080,942 | 1.70% |
| 2026-01-29 | 34.45 | 34.58 | 32.90 | 32.92 | 32.84 | qfq | 22,063,521 | 742,745,077 | -4.97% |
| 2026-01-28 | 35.20 | 35.99 | 34.46 | 34.64 | 34.55 | qfq | 17,606,718 | 617,487,634 | -1.81% |
| 2026-01-27 | 35.16 | 35.52 | 34.13 | 35.28 | 35.19 | qfq | 18,979,061 | 662,239,289 | -0.76% |
| 2026-01-26 | 36.50 | 36.88 | 35.02 | 35.55 | 35.46 | qfq | 25,097,078 | 898,739,026 | -2.09% |
| 2026-01-23 | 36.00 | 37.52 | 35.56 | 36.31 | 36.22 | qfq | 39,923,118 | 1,457,507,448 | -2.21% |
| 2026-01-22 | 32.75 | 37.98 | 32.42 | 37.13 | 37.04 | qfq | 69,048,419 | 2,457,301,270 | 11.20% |
| 2026-01-21 | 34.13 | 34.95 | 33.02 | 33.39 | 33.31 | qfq | 26,071,863 | 877,270,784 | 3.86% |
| 2026-01-20 | 33.30 | 33.58 | 31.88 | 32.15 | 32.07 | qfq | 19,485,295 | 632,627,760 | -3.97% |
| 2026-01-19 | 33.32 | 34.18 | 33.00 | 33.48 | 33.40 | qfq | 18,039,151 | 606,525,290 | -0.77% |
| 2026-01-16 | 33.98 | 34.36 | 33.14 | 33.74 | 33.66 | qfq | 19,174,196 | 645,390,015 | 1.20% |
| 2026-01-15 | 33.66 | 34.19 | 33.01 | 33.34 | 33.26 | qfq | 20,562,068 | 687,904,375 | -3.53% |
| 2026-01-14 | 33.86 | 35.30 | 33.46 | 34.56 | 34.47 | qfq | 34,448,299 | 1,185,048,653 | 1.86% |
| 2026-01-13 | 34.91 | 35.82 | 33.85 | 33.93 | 33.85 | qfq | 34,620,549 | 1,206,569,108 | -2.89% |
| 2026-01-12 | 37.20 | 37.20 | 34.72 | 34.94 | 34.85 | qfq | 43,959,149 | 1,546,772,370 | -3.03% |
| 2026-01-09 | 34.39 | 36.35 | 33.50 | 36.03 | 35.94 | qfq | 55,725,027 | 1,957,758,139 | 7.20% |
| 2026-01-08 | 31.50 | 36.00 | 31.40 | 33.61 | 33.53 | qfq | 69,072,634 | 2,340,246,283 | 8.00% |
| 2026-01-07 | 30.41 | 31.30 | 30.11 | 31.12 | 31.04 | qfq | 22,682,841 | 699,060,265 | 2.37% |
| 2026-01-06 | 30.16 | 30.40 | 29.71 | 30.40 | 30.33 | qfq | 14,603,370 | 439,576,451 | 1.84% |
| 2026-01-05 | 29.15 | 29.85 | 29.15 | 29.85 | 29.78 | qfq | 12,062,924 | 357,619,219 | 2.68% |
| 2025-12-31 | 29.65 | 29.65 | 29.06 | 29.07 | 29.00 | qfq | 10,855,997 | 317,003,678 | -2.12% |
| 2025-12-30 | 29.50 | 29.83 | 29.25 | 29.70 | 29.63 | qfq | 9,646,015 | 285,611,892 | 0.20% |
| 2025-12-29 | 29.73 | 30.25 | 29.54 | 29.64 | 29.57 | qfq | 9,568,855 | 284,984,380 | -0.94% |
| 2025-12-26 | 30.30 | 30.38 | 29.71 | 29.92 | 29.85 | qfq | 12,711,828 | 381,910,588 | -1.48% |
| 2025-12-25 | 30.58 | 30.77 | 30.18 | 30.37 | 30.30 | qfq | 14,660,913 | 445,825,555 | -1.43% |
| 2025-12-24 | 29.60 | 31.60 | 29.42 | 30.81 | 30.73 | qfq | 26,608,901 | 822,340,622 | 4.09% |
| 2025-12-23 | 29.23 | 29.98 | 29.06 | 29.60 | 29.53 | qfq | 15,693,095 | 463,777,260 | 1.40% |
| 2025-12-22 | 28.98 | 29.48 | 28.98 | 29.19 | 29.12 | qfq | 9,334,869 | 273,012,819 | 1.00% |
| 2025-12-19 | 29.28 | 29.55 | 28.80 | 28.90 | 28.83 | qfq | 7,902,162 | 229,438,527 | -0.21% |
| 2025-12-18 | 29.37 | 29.76 | 28.95 | 28.96 | 28.89 | qfq | 10,421,028 | 305,224,848 | -3.08% |
| 2025-12-17 | 28.85 | 29.91 | 28.81 | 29.88 | 29.81 | qfq | 12,840,651 | 377,383,123 | 3.57% |
| 2025-12-16 | 29.70 | 29.89 | 28.59 | 28.85 | 28.78 | qfq | 13,685,692 | 396,610,200 | -3.51% |
| 2025-12-15 | 30.76 | 31.29 | 29.87 | 29.90 | 29.83 | qfq | 13,461,500 | 408,065,213 | -3.27% |
| 2025-12-12 | 30.03 | 31.30 | 29.86 | 30.91 | 30.83 | qfq | 18,949,442 | 582,798,957 | 3.03% |
| 2025-12-11 | 31.06 | 31.42 | 30.00 | 30.00 | 29.93 | qfq | 15,316,114 | 468,912,632 | -2.02% |
| 2025-12-10 | 31.35 | 31.66 | 30.09 | 30.62 | 30.54 | qfq | 25,672,058 | 785,937,132 | -4.04% |
| 2025-12-09 | 33.05 | 35.68 | 31.70 | 31.91 | 31.83 | qfq | 40,018,062 | 1,326,085,205 | 2.08% |
| 2025-12-08 | 30.62 | 31.48 | 30.53 | 31.26 | 31.18 | qfq | 11,660,198 | 362,542,524 | 2.26% |
| 2025-12-05 | 29.76 | 30.70 | 29.53 | 30.57 | 30.49 | qfq | 9,120,920 | 276,081,039 | 2.07% |
| 2025-12-04 | 29.70 | 30.57 | 29.09 | 29.95 | 29.88 | qfq | 10,153,779 | 301,673,469 | 0.84% |
| 2025-12-03 | 30.23 | 30.40 | 29.55 | 29.70 | 29.63 | qfq | 8,250,234 | 245,951,419 | -1.66% |
| 2025-12-02 | 31.10 | 31.10 | 30.01 | 30.20 | 30.13 | qfq | 8,855,300 | 268,541,190 | -2.89% |
| 2025-12-01 | 31.05 | 31.23 | 30.78 | 31.10 | 31.02 | qfq | 7,806,904 | 242,074,467 | 0.52% |
| 2025-11-28 | 30.76 | 31.09 | 30.61 | 30.94 | 30.86 | qfq | 7,686,252 | 237,031,055 | 0.29% |
| 2025-11-27 | 31.20 | 31.50 | 30.68 | 30.85 | 30.77 | qfq | 8,414,627 | 262,203,508 | -0.48% |
| 2025-11-26 | 31.35 | 31.63 | 30.93 | 31.00 | 30.92 | qfq | 10,900,637 | 340,639,508 | -1.05% |
| 2025-11-25 | 30.68 | 32.35 | 30.51 | 31.33 | 31.25 | qfq | 19,127,881 | 606,043,360 | 2.76% |
| 2025-11-24 | 29.41 | 30.69 | 29.11 | 30.49 | 30.41 | qfq | 12,806,169 | 385,371,816 | 4.42% |
| 2025-11-21 | 30.01 | 30.30 | 29.20 | 29.20 | 29.13 | qfq | 9,751,118 | 289,563,399 | -4.48% |
| 2025-11-20 | 31.40 | 31.46 | 30.40 | 30.57 | 30.49 | qfq | 7,285,986 | 223,832,101 | -0.94% |
| 2025-11-19 | 31.58 | 31.79 | 30.54 | 30.86 | 30.78 | qfq | 10,098,308 | 312,849,075 | -2.56% |
| 2025-11-18 | 31.99 | 31.99 | 31.50 | 31.67 | 31.59 | qfq | 7,274,681 | 230,508,047 | -1.03% |
| 2025-11-17 | 31.60 | 32.07 | 31.54 | 32.00 | 31.92 | qfq | 7,474,635 | 238,067,941 | 1.07% |
| 2025-11-14 | 32.57 | 32.59 | 31.66 | 31.66 | 31.58 | qfq | 12,254,371 | 393,168,036 | -4.23% |
| 2025-11-13 | 32.37 | 33.20 | 32.07 | 33.06 | 32.98 | qfq | 12,181,326 | 398,516,961 | 2.10% |
| 2025-11-12 | 33.03 | 33.10 | 32.23 | 32.38 | 32.30 | qfq | 12,211,192 | 397,546,429 | -3.17% |
| 2025-11-11 | 34.20 | 35.00 | 33.24 | 33.44 | 33.36 | qfq | 16,347,518 | 556,695,464 | -1.39% |
| 2025-11-10 | 35.14 | 35.21 | 33.52 | 33.91 | 33.83 | qfq | 20,105,816 | 683,781,189 | -3.72% |
| 2025-11-07 | 35.40 | 36.26 | 35.16 | 35.22 | 35.13 | qfq | 23,417,702 | 833,490,676 | -3.19% |
| 2025-11-06 | 34.60 | 37.29 | 34.50 | 36.38 | 36.29 | qfq | 43,297,289 | 1,578,127,813 | 5.33% |
| 2025-11-05 | 33.01 | 34.94 | 32.90 | 34.54 | 34.45 | qfq | 15,397,213 | 524,093,374 | 1.50% |
| 2025-11-04 | 34.45 | 35.26 | 33.60 | 34.03 | 33.95 | qfq | 13,191,399 | 454,574,085 | -1.56% |
| 2025-11-03 | 34.23 | 34.78 | 33.75 | 34.57 | 34.48 | qfq | 11,746,251 | 402,974,782 | 0.12% |
| 2025-10-31 | 34.33 | 34.93 | 34.21 | 34.53 | 34.45 | qfq | 12,685,366 | 438,990,499 | 0.64% |
| 2025-10-30 | 35.50 | 36.02 | 34.20 | 34.31 | 34.23 | qfq | 22,603,068 | 787,993,853 | -3.60% |
| 2025-10-29 | 36.01 | 36.30 | 34.83 | 35.59 | 35.50 | qfq | 33,161,590 | 1,172,365,758 | -3.29% |
| 2025-10-28 | 34.26 | 38.28 | 33.76 | 36.80 | 36.71 | qfq | 48,012,352 | 1,761,484,171 | 7.35% |
| 2025-10-27 | 34.20 | 34.58 | 33.49 | 34.28 | 34.20 | qfq | 15,858,609 | 540,429,183 | 1.93% |
| 2025-10-24 | 32.99 | 33.75 | 32.98 | 33.63 | 33.55 | qfq | 10,852,785 | 362,937,715 | 2.62% |
| 2025-10-23 | 33.13 | 33.21 | 32.07 | 32.77 | 32.69 | qfq | 11,389,432 | 369,057,286 | -1.62% |
| 2025-10-22 | 33.62 | 33.90 | 33.23 | 33.31 | 33.23 | qfq | 8,579,004 | 287,403,983 | -1.07% |
| 2025-10-21 | 33.28 | 33.86 | 33.05 | 33.67 | 33.59 | qfq | 10,450,170 | 350,445,060 | 1.23% |
| 2025-10-20 | 33.07 | 33.45 | 32.51 | 33.26 | 33.18 | qfq | 10,702,972 | 354,315,517 | 2.91% |
| 2025-10-17 | 34.60 | 34.68 | 32.31 | 32.32 | 32.24 | qfq | 15,085,416 | 498,862,406 | -6.40% |
| 2025-10-16 | 35.28 | 35.50 | 34.22 | 34.53 | 34.45 | qfq | 10,485,546 | 364,905,472 | -2.24% |
| 2025-10-15 | 33.93 | 35.59 | 33.35 | 35.32 | 35.23 | qfq | 16,138,319 | 560,062,329 | 3.58% |
| 2025-10-14 | 35.46 | 36.57 | 33.90 | 34.10 | 34.02 | qfq | 16,696,104 | 587,432,952 | -2.77% |
| 2025-10-13 | 33.30 | 35.45 | 33.30 | 35.07 | 34.98 | qfq | 18,217,317 | 634,111,241 | -4.15% |
| 2025-10-10 | 38.90 | 38.94 | 36.41 | 36.59 | 36.50 | qfq | 25,862,756 | 966,641,821 | -6.63% |
| 2025-10-09 | 39.51 | 40.20 | 38.69 | 39.19 | 39.09 | qfq | 28,195,512 | 1,109,870,488 | -2.73% |
| 2025-09-30 | 39.68 | 41.88 | 39.68 | 40.29 | 40.19 | qfq | 29,102,586 | 1,192,638,394 | 0.78% |
| 2025-09-29 | 39.28 | 41.41 | 39.02 | 39.98 | 39.88 | qfq | 26,908,711 | 1,082,258,799 | 1.19% |
| 2025-09-26 | 41.00 | 42.20 | 39.50 | 39.51 | 39.41 | qfq | 40,609,344 | 1,655,113,670 | -6.60% |
| 2025-09-25 | 38.53 | 42.31 | 38.40 | 42.30 | 42.20 | qfq | 61,566,939 | 2,508,005,146 | 9.42% |
| 2025-09-24 | 38.38 | 39.27 | 37.38 | 38.66 | 38.56 | qfq | 24,943,461 | 956,323,953 | -1.35% |
| 2025-09-23 | 39.30 | 40.40 | 37.90 | 39.19 | 39.09 | qfq | 38,519,251 | 1,517,105,279 | 1.14% |
| 2025-09-22 | 37.80 | 38.75 | 37.36 | 38.75 | 38.65 | qfq | 18,489,261 | 706,834,394 | 3.64% |
| 2025-09-19 | 38.01 | 38.52 | 37.12 | 37.39 | 37.30 | qfq | 20,328,395 | 766,420,317 | -2.55% |
| 2025-09-18 | 39.01 | 40.00 | 37.64 | 38.37 | 38.28 | qfq | 33,324,909 | 1,302,573,693 | -2.54% |
| 2025-09-17 | 38.60 | 40.14 | 38.20 | 39.37 | 39.27 | qfq | 33,173,496 | 1,307,387,991 | 1.03% |
| 2025-09-16 | 38.08 | 39.23 | 37.83 | 38.97 | 38.87 | qfq | 27,463,989 | 1,060,793,485 | 1.04% |
| 2025-09-15 | 38.25 | 39.62 | 37.55 | 38.57 | 38.48 | qfq | 37,490,620 | 1,436,651,377 | -1.23% |
| 2025-09-12 | 39.00 | 41.97 | 38.87 | 39.05 | 38.95 | qfq | 53,076,727 | 2,133,408,792 | -2.33% |
| 2025-09-11 | 39.16 | 42.15 | 39.13 | 39.98 | 39.88 | qfq | 64,407,999 | 2,595,986,163 | 9.38% |
| 2025-09-10 | 36.27 | 37.28 | 36.27 | 36.55 | 36.46 | qfq | 34,261,240 | 1,262,355,583 | 2.09% |
| 2025-09-09 | 36.49 | 37.10 | 35.55 | 35.80 | 35.71 | qfq | 20,172,147 | 731,897,476 | -2.48% |
| 2025-09-08 | 37.26 | 37.50 | 36.28 | 36.71 | 36.62 | qfq | 25,970,758 | 955,364,859 | -2.55% |
| 2025-09-05 | 35.52 | 37.87 | 35.04 | 37.67 | 37.58 | qfq | 34,480,405 | 1,267,496,959 | 6.32% |
| 2025-09-04 | 37.50 | 38.21 | 34.60 | 35.43 | 35.34 | qfq | 25,138,979 | 914,998,311 | -4.63% |
| 2025-09-03 | 38.22 | 38.60 | 36.91 | 37.15 | 37.06 | qfq | 20,545,514 | 774,580,637 | -2.67% |
| 2025-09-02 | 41.88 | 41.98 | 37.77 | 38.17 | 38.08 | qfq | 33,513,216 | 1,314,734,168 | -8.62% |
| 2025-09-01 | 43.70 | 43.80 | 41.48 | 41.77 | 41.67 | qfq | 26,983,833 | 1,139,144,558 | -2.18% |
| 2025-08-29 | 44.41 | 44.41 | 42.31 | 42.70 | 42.59 | qfq | 29,875,572 | 1,288,618,926 | -3.83% |
| 2025-08-28 | 44.80 | 45.41 | 42.50 | 44.40 | 44.29 | qfq | 42,873,689 | 1,884,912,682 | -1.99% |
| 2025-08-27 | 45.56 | 47.90 | 43.95 | 45.30 | 45.19 | qfq | 53,370,205 | 2,458,247,204 | -2.31% |
| 2025-08-26 | 46.42 | 47.17 | 45.30 | 46.37 | 46.26 | qfq | 33,427,701 | 1,546,822,011 | -1.36% |
| 2025-08-25 | 48.00 | 48.33 | 46.31 | 47.01 | 46.89 | qfq | 42,967,869 | 2,030,270,848 | -0.42% |
| 2025-08-22 | 46.26 | 47.56 | 44.99 | 47.21 | 47.09 | qfq | 43,139,712 | 2,002,029,777 | 1.77% |
| 2025-08-21 | 48.40 | 50.98 | 45.88 | 46.39 | 46.28 | qfq | 51,719,569 | 2,451,244,845 | -7.03% |
| 2025-08-20 | 46.48 | 50.50 | 44.88 | 49.90 | 49.78 | qfq | 69,884,587 | 3,354,761,941 | 5.61% |
| 2025-08-19 | 46.14 | 49.98 | 44.85 | 47.25 | 47.13 | qfq | 88,929,617 | 4,221,917,461 | 10.32% |
| 2025-08-18 | 35.84 | 42.83 | 35.84 | 42.83 | 42.72 | qfq | 58,101,496 | 2,284,975,643 | 20.01% |
| 2025-08-15 | 34.00 | 36.48 | 33.70 | 35.69 | 35.60 | qfq | 51,376,006 | 1,814,271,751 | 4.57% |
| 2025-08-14 | 33.81 | 35.05 | 33.12 | 34.13 | 34.05 | qfq | 49,830,700 | 1,695,673,198 | 0.98% |
| 2025-08-13 | 32.27 | 34.10 | 31.97 | 33.80 | 33.72 | qfq | 43,966,851 | 1,466,680,551 | 4.22% |
| 2025-08-12 | 32.80 | 32.90 | 32.06 | 32.43 | 32.35 | qfq | 29,039,976 | 942,426,092 | -2.73% |
| 2025-08-11 | 31.60 | 33.88 | 31.53 | 33.34 | 33.26 | qfq | 46,100,167 | 1,527,359,489 | 6.65% |
| 2025-08-08 | 31.11 | 31.99 | 30.80 | 31.26 | 31.18 | qfq | 12,753,844 | 400,173,136 | 0.10% |
| 2025-08-07 | 31.88 | 32.50 | 31.09 | 31.23 | 31.15 | qfq | 18,190,811 | 573,079,679 | -1.95% |
| 2025-08-06 | 31.49 | 32.65 | 31.08 | 31.85 | 31.77 | qfq | 23,944,874 | 763,827,928 | 2.38% |
| 2025-08-05 | 31.73 | 31.77 | 30.80 | 31.11 | 31.03 | qfq | 16,478,056 | 513,359,664 | -1.52% |
| 2025-08-04 | 31.20 | 31.69 | 31.01 | 31.59 | 31.51 | qfq | 13,527,694 | 424,518,988 | 1.45% |
| 2025-08-01 | 32.52 | 32.87 | 31.04 | 31.14 | 31.06 | qfq | 24,294,045 | 772,385,355 | -5.32% |
| 2025-07-31 | 31.68 | 33.29 | 31.61 | 32.89 | 32.81 | qfq | 31,928,557 | 1,046,201,935 | 1.83% |
| 2025-07-30 | 33.17 | 33.80 | 31.87 | 32.30 | 32.22 | qfq | 25,720,666 | 842,507,381 | -0.09% |
| 2025-07-29 | 32.55 | 32.95 | 31.78 | 32.33 | 32.25 | qfq | 21,514,183 | 694,589,912 | -1.40% |
| 2025-07-28 | 32.01 | 32.95 | 31.90 | 32.79 | 32.71 | qfq | 21,253,961 | 691,727,115 | 1.71% |
| 2025-07-25 | 32.30 | 32.30 | 31.48 | 32.24 | 32.16 | qfq | 15,698,111 | 500,578,877 | 0.53% |
| 2025-07-24 | 32.18 | 32.45 | 31.84 | 32.07 | 31.99 | qfq | 14,930,800 | 478,854,184 | -0.43% |
| 2025-07-23 | 32.11 | 32.82 | 31.77 | 32.21 | 32.13 | qfq | 16,076,394 | 519,288,222 | -0.74% |
| 2025-07-22 | 32.74 | 33.10 | 32.20 | 32.45 | 32.37 | qfq | 21,679,994 | 706,861,227 | -1.16% |
| 2025-07-21 | 33.68 | 33.95 | 32.60 | 32.83 | 32.75 | qfq | 36,369,306 | 1,202,196,319 | -4.73% |
| 2025-07-18 | 33.51 | 35.12 | 33.50 | 34.46 | 34.38 | qfq | 38,024,006 | 1,310,270,990 | 1.95% |
| 2025-07-17 | 33.01 | 34.46 | 32.71 | 33.80 | 33.72 | qfq | 32,360,295 | 1,088,384,268 | -0.32% |
| 2025-07-16 | 34.60 | 35.83 | 33.49 | 33.91 | 33.83 | qfq | 49,803,100 | 1,720,911,782 | -0.26% |
| 2025-07-15 | 32.13 | 34.80 | 31.80 | 34.00 | 33.92 | qfq | 55,641,413 | 1,873,661,749 | 6.28% |
| 2025-07-14 | 30.88 | 32.79 | 30.70 | 31.99 | 31.91 | qfq | 32,431,000 | 1,038,940,681 | 5.47% |
| 2025-07-11 | 30.01 | 30.50 | 29.69 | 30.33 | 30.26 | qfq | 16,954,400 | 509,574,508 | 0.66% |
| 2025-07-10 | 31.55 | 31.91 | 30.10 | 30.13 | 30.06 | qfq | 21,808,800 | 669,291,717 | -4.32% |
| 2025-07-09 | 32.40 | 32.90 | 31.35 | 31.49 | 31.41 | qfq | 20,906,700 | 671,922,536 | -3.70% |
| 2025-07-08 | 31.93 | 32.76 | 31.55 | 32.70 | 32.62 | qfq | 21,522,327 | 695,791,398 | 1.77% |
| 2025-07-07 | 30.98 | 32.29 | 30.70 | 32.13 | 32.05 | qfq | 18,482,225 | 583,982,124 | 1.01% |
| 2025-07-04 | 31.67 | 32.65 | 31.51 | 31.81 | 31.73 | qfq | 24,266,838 | 782,337,731 | 0.73% |
| 2025-07-03 | 31.70 | 31.82 | 31.11 | 31.58 | 31.50 | qfq | 15,879,802 | 500,144,151 | 0.35% |
| 2025-07-02 | 31.95 | 32.20 | 31.05 | 31.47 | 31.39 | qfq | 22,132,000 | 698,383,035 | -2.90% |
| 2025-07-01 | 35.01 | 35.38 | 32.18 | 32.41 | 32.33 | qfq | 37,106,828 | 1,226,430,657 | -4.25% |
| 2025-06-30 | 33.93 | 35.45 | 33.66 | 33.85 | 33.77 | qfq | 40,040,904 | 1,378,860,073 | -1.31% |
| 2025-06-27 | 32.84 | 35.32 | 32.50 | 34.30 | 34.22 | qfq | 42,831,484 | 1,462,148,254 | 2.91% |
| 2025-06-26 | 34.00 | 35.00 | 33.25 | 33.33 | 33.25 | qfq | 46,442,112 | 1,578,755,608 | -2.69% |
| 2025-06-25 | 33.60 | 36.68 | 33.60 | 34.25 | 34.17 | qfq | 70,937,383 | 2,474,864,115 | 8.87% |
| 2025-06-24 | 29.53 | 31.60 | 29.30 | 31.46 | 31.38 | qfq | 41,577,814 | 1,277,490,856 | 7.81% |
| 2025-06-23 | 29.20 | 29.68 | 28.66 | 29.18 | 29.11 | qfq | 23,993,900 | 697,364,650 | 0.48% |
| 2025-06-20 | 30.51 | 31.23 | 29.04 | 29.04 | 28.97 | qfq | 32,609,479 | 977,141,409 | -5.00% |
| 2025-06-19 | 31.01 | 33.00 | 30.50 | 30.57 | 30.49 | qfq | 49,574,755 | 1,571,159,163 | 0.07% |
| 2025-06-18 | 28.80 | 31.55 | 28.06 | 30.55 | 30.47 | qfq | 42,664,653 | 1,269,845,038 | 5.09% |
| 2025-06-17 | 28.28 | 29.13 | 27.61 | 29.07 | 29.00 | qfq | 30,108,249 | 859,753,213 | 3.34% |
| 2025-06-16 | 27.34 | 28.41 | 27.21 | 28.13 | 28.06 | qfq | 17,969,139 | 502,869,218 | 2.37% |
| 2025-06-13 | 27.41 | 28.44 | 27.00 | 27.48 | 27.41 | qfq | 19,130,366 | 528,122,447 | -0.94% |
| 2025-06-12 | 27.72 | 28.36 | 27.38 | 27.74 | 27.67 | qfq | 14,368,846 | 400,987,000 | -0.64% |
| 2025-06-11 | 28.10 | 28.53 | 27.62 | 27.92 | 27.85 | qfq | 15,702,299 | 438,936,168 | -1.24% |
| 2025-06-10 | 29.65 | 29.92 | 28.03 | 28.27 | 28.20 | qfq | 23,482,458 | 670,870,912 | -4.59% |
| 2025-06-09 | 29.70 | 31.12 | 29.36 | 29.63 | 29.56 | qfq | 31,087,235 | 933,092,539 | 1.37% |
| 2025-06-06 | 28.50 | 30.20 | 27.90 | 29.23 | 29.16 | qfq | 40,403,054 | 1,183,612,525 | 2.24% |
| 2025-06-05 | 26.45 | 30.39 | 26.20 | 28.59 | 28.52 | qfq | 47,496,410 | 1,333,402,914 | 8.71% |
| 2025-06-04 | 26.60 | 26.95 | 26.20 | 26.30 | 26.24 | qfq | 15,243,118 | 404,985,567 | 0.15% |
| 2025-06-03 | 26.00 | 26.56 | 26.00 | 26.26 | 26.20 | qfq | 9,573,235 | 252,204,895 | -0.64% |
| 2025-05-30 | 27.20 | 27.50 | 26.17 | 26.43 | 26.36 | qfq | 20,210,900 | 536,989,518 | -4.52% |
| 2025-05-29 | 27.30 | 28.42 | 27.27 | 27.68 | 27.61 | qfq | 17,812,766 | 496,975,325 | 0.65% |
| 2025-05-28 | 27.81 | 28.38 | 27.41 | 27.50 | 27.43 | qfq | 17,294,800 | 481,006,538 | -2.10% |
| 2025-05-27 | 28.20 | 29.28 | 27.77 | 28.09 | 28.02 | qfq | 27,032,847 | 770,387,862 | -0.85% |
| 2025-05-26 | 27.07 | 29.48 | 26.71 | 28.33 | 28.26 | qfq | 31,262,422 | 874,682,796 | 5.16% |
| 2025-05-23 | 27.82 | 28.10 | 26.91 | 26.94 | 26.87 | qfq | 17,841,166 | 490,880,877 | -3.85% |
| 2025-05-22 | 28.26 | 29.16 | 27.95 | 28.02 | 27.95 | qfq | 18,161,500 | 518,383,734 | -1.79% |
| 2025-05-21 | 29.00 | 29.16 | 28.26 | 28.53 | 28.46 | qfq | 17,206,183 | 491,867,515 | -2.39% |
| 2025-05-20 | 29.68 | 29.75 | 28.88 | 29.23 | 29.16 | qfq | 14,832,156 | 433,666,812 | -0.68% |
| 2025-05-19 | 29.51 | 29.73 | 28.88 | 29.43 | 29.36 | qfq | 14,884,081 | 435,587,906 | -1.01% |
| 2025-05-16 | 29.31 | 30.20 | 29.29 | 29.73 | 29.66 | qfq | 21,839,472 | 651,496,714 | -1.00% |
| 2025-05-15 | 31.70 | 31.95 | 29.60 | 30.03 | 29.96 | qfq | 33,800,621 | 1,022,201,571 | -7.60% |
| 2025-05-14 | 32.22 | 33.50 | 32.03 | 32.50 | 32.42 | qfq | 32,779,947 | 1,074,472,921 | 0.84% |
| 2025-05-13 | 33.50 | 34.28 | 32.23 | 32.23 | 32.15 | qfq | 33,390,300 | 1,113,848,750 | -3.27% |
| 2025-05-12 | 33.28 | 33.38 | 31.88 | 33.32 | 33.24 | qfq | 32,231,987 | 1,047,688,028 | 1.49% |
| 2025-05-09 | 32.80 | 33.70 | 32.33 | 32.83 | 32.75 | qfq | 31,530,511 | 1,041,734,257 | -1.03% |
| 2025-05-08 | 33.10 | 34.65 | 32.86 | 33.17 | 33.09 | qfq | 42,015,800 | 1,412,946,882 | -1.54% |
| 2025-05-07 | 32.48 | 33.92 | 31.67 | 33.69 | 33.61 | qfq | 58,686,524 | 1,932,708,083 | 3.73% |
| 2025-05-06 | 30.85 | 32.50 | 30.85 | 32.48 | 32.40 | qfq | 51,481,889 | 1,638,417,009 | 9.32% |
| 2025-04-30 | 29.23 | 30.30 | 28.80 | 29.71 | 29.64 | qfq | 34,562,034 | 1,027,838,204 | 1.89% |
| 2025-04-29 | 28.60 | 29.88 | 28.23 | 29.16 | 29.09 | qfq | 27,748,800 | 809,695,390 | 2.32% |
| 2025-04-28 | 30.15 | 30.25 | 28.29 | 28.50 | 28.43 | qfq | 27,483,700 | 798,179,986 | -1.18% |
| 2025-04-25 | 28.05 | 29.48 | 27.66 | 28.84 | 28.77 | qfq | 36,759,045 | 1,065,130,988 | 4.45% |
| 2025-04-24 | 28.98 | 29.18 | 27.50 | 27.61 | 27.54 | qfq | 31,890,434 | 897,769,538 | -5.70% |
| 2025-04-23 | 28.45 | 29.50 | 28.08 | 29.28 | 29.21 | qfq | 44,778,745 | 1,295,077,827 | 6.01% |
| 2025-04-22 | 30.02 | 30.32 | 27.46 | 27.62 | 27.55 | qfq | 51,797,203 | 1,464,084,463 | -9.77% |
| 2025-04-21 | 30.11 | 31.65 | 29.56 | 30.61 | 30.53 | qfq | 44,763,890 | 1,363,656,091 | 0.16% |
| 2025-04-18 | 31.03 | 32.24 | 30.51 | 30.56 | 30.48 | qfq | 21,080,900 | 655,960,741 | -2.24% |
| 2025-04-17 | 31.85 | 32.30 | 31.11 | 31.26 | 31.18 | qfq | 24,355,002 | 769,581,888 | -0.41% |
| 2025-04-16 | 34.00 | 34.30 | 31.20 | 31.39 | 31.31 | qfq | 43,027,005 | 1,386,322,743 | -10.01% |
| 2025-04-15 | 37.30 | 37.50 | 34.16 | 34.88 | 34.79 | qfq | 36,923,222 | 1,306,478,123 | -3.89% |
| 2025-04-14 | 35.05 | 38.58 | 34.92 | 36.29 | 36.20 | qfq | 44,967,972 | 1,642,325,261 | 2.51% |
| 2025-04-11 | 34.00 | 36.49 | 33.80 | 35.40 | 35.31 | qfq | 41,568,100 | 1,456,606,962 | 1.96% |
| 2025-04-10 | 35.70 | 38.20 | 34.34 | 34.72 | 34.63 | qfq | 54,501,666 | 1,962,935,338 | 5.24% |
| 2025-04-09 | 31.17 | 34.17 | 29.11 | 32.99 | 32.91 | qfq | 42,070,472 | 1,349,387,765 | 3.38% |
| 2025-04-08 | 32.44 | 33.49 | 31.20 | 31.91 | 31.83 | qfq | 36,002,777 | 1,160,141,335 | 1.30% |
| 2025-04-07 | 35.00 | 36.17 | 29.80 | 31.50 | 31.42 | qfq | 53,930,218 | 1,776,426,640 | -15.44% |
| 2025-04-03 | 38.50 | 39.72 | 36.21 | 37.25 | 37.16 | qfq | 41,512,303 | 1,573,469,019 | -4.73% |
| 2025-04-02 | 38.60 | 40.50 | 38.50 | 39.10 | 39.00 | qfq | 35,922,000 | 1,420,778,746 | -0.66% |
| 2025-04-01 | 39.00 | 40.80 | 38.00 | 39.36 | 39.26 | qfq | 42,565,071 | 1,677,300,440 | 0.36% |
| 2025-03-31 | 35.35 | 40.23 | 34.62 | 39.22 | 39.12 | qfq | 52,641,406 | 1,973,607,854 | 10.17% |
| 2025-03-28 | 36.41 | 37.50 | 35.36 | 35.60 | 35.51 | qfq | 26,431,813 | 959,079,860 | -1.71% |
| 2025-03-27 | 37.20 | 37.56 | 36.07 | 36.22 | 36.13 | qfq | 28,995,189 | 1,066,267,225 | -0.03% |
| 2025-03-26 | 35.84 | 37.50 | 35.84 | 36.23 | 36.14 | qfq | 35,170,563 | 1,285,771,238 | 0.19% |
| 2025-03-25 | 41.78 | 41.96 | 34.77 | 36.16 | 36.07 | qfq | 59,604,369 | 2,256,866,979 | -14.31% |
| 2025-03-24 | 41.15 | 42.46 | 39.75 | 42.20 | 42.10 | qfq | 41,257,385 | 1,701,649,309 | 2.55% |
| 2025-03-21 | 41.69 | 42.84 | 40.48 | 41.15 | 41.05 | qfq | 44,804,086 | 1,866,749,970 | 1.50% |
| 2025-03-20 | 42.68 | 44.39 | 40.45 | 40.54 | 40.44 | qfq | 49,561,662 | 2,100,994,143 | -5.76% |
| 2025-03-19 | 42.84 | 43.95 | 41.05 | 43.02 | 42.91 | qfq | 47,369,114 | 2,015,603,976 | -2.21% |
| 2025-03-18 | 42.95 | 44.00 | 41.75 | 43.99 | 43.88 | qfq | 56,180,761 | 2,410,473,330 | 3.51% |
| 2025-03-17 | 45.55 | 46.61 | 41.30 | 42.50 | 42.40 | qfq | 62,991,275 | 2,743,886,484 | -5.56% |
| 2025-03-14 | 45.87 | 46.47 | 42.51 | 45.00 | 44.89 | qfq | 56,738,299 | 2,541,643,272 | -7.79% |
| 2025-03-13 | 46.00 | 49.10 | 44.79 | 48.80 | 48.68 | qfq | 63,783,898 | 2,991,932,944 | 4.50% |
| 2025-03-12 | 41.90 | 50.36 | 41.90 | 46.70 | 46.59 | qfq | 68,880,718 | 3,269,451,166 | 11.27% |
| 2025-03-11 | 37.97 | 42.44 | 37.97 | 41.97 | 41.87 | qfq | 44,985,945 | 1,819,562,583 | 7.84% |
| 2025-03-10 | 37.01 | 39.20 | 36.23 | 38.92 | 38.82 | qfq | 33,714,420 | 1,277,030,463 | 3.10% |
| 2025-03-07 | 37.70 | 39.00 | 36.10 | 37.75 | 37.66 | qfq | 44,801,576 | 1,681,019,374 | -4.43% |
| 2025-03-06 | 34.78 | 40.13 | 33.88 | 39.50 | 39.40 | qfq | 56,490,782 | 2,112,174,095 | 18.12% |
| 2025-03-05 | 32.32 | 33.88 | 31.30 | 33.44 | 33.36 | qfq | 42,872,386 | 1,406,069,306 | 7.49% |
| 2025-03-04 | 29.00 | 31.63 | 28.14 | 31.11 | 31.03 | qfq | 42,793,578 | 1,287,773,506 | 3.73% |
| 2025-03-03 | 32.50 | 33.61 | 29.51 | 29.99 | 29.92 | qfq | 47,887,403 | 1,503,030,588 | -11.01% |
| 2025-02-28 | 34.22 | 35.55 | 32.73 | 33.70 | 33.62 | qfq | 46,997,341 | 1,613,642,602 | -0.50% |
| 2025-02-27 | 34.52 | 35.90 | 31.80 | 33.87 | 33.79 | qfq | 45,840,138 | 1,552,473,222 | -5.15% |
| 2025-02-26 | 35.00 | 37.35 | 33.00 | 35.71 | 35.62 | qfq | 51,310,429 | 1,784,091,876 | 0.45% |
| 2025-02-25 | 31.10 | 37.73 | 31.10 | 35.55 | 35.46 | qfq | 66,120,868 | 2,252,601,705 | 7.76% |
| 2025-02-24 | 31.00 | 34.48 | 30.01 | 32.99 | 32.91 | qfq | 63,581,215 | 2,053,818,435 | 14.15% |
| 2025-02-21 | 26.03 | 28.90 | 25.60 | 28.90 | 28.83 | qfq | 48,400,371 | 1,359,676,172 | 20.02% |
| 2025-02-20 | 24.00 | 25.35 | 23.74 | 24.08 | 24.02 | qfq | 52,592,961 | 1,288,942,469 | 3.88% |
| 2025-02-19 | 23.00 | 24.57 | 22.61 | 23.18 | 23.12 | qfq | 54,303,441 | 1,264,154,969 | 4.70% |
| 2025-02-18 | 23.39 | 23.68 | 21.48 | 22.14 | 22.09 | qfq | 54,283,471 | 1,212,896,025 | -6.62% |
| 2025-02-17 | 21.48 | 25.20 | 20.53 | 23.71 | 23.65 | qfq | 67,166,519 | 1,485,080,716 | 12.05% |
| 2025-02-14 | 17.71 | 21.16 | 16.86 | 21.16 | 21.11 | qfq | 59,857,420 | 1,140,154,085 | 20.02% |
| 2025-02-13 | 18.82 | 18.98 | 17.51 | 17.63 | 17.59 | qfq | 40,460,162 | 728,703,018 | -5.82% |
| 2025-02-12 | 17.00 | 19.49 | 16.60 | 18.72 | 18.67 | qfq | 52,796,189 | 950,485,440 | 14.85% |
| 2025-02-11 | 16.55 | 17.01 | 16.23 | 16.30 | 16.26 | qfq | 35,105,257 | 583,013,212 | -1.15% |
| 2025-02-10 | 16.18 | 16.57 | 15.80 | 16.49 | 16.45 | qfq | 32,758,700 | 531,303,391 | 0.92% |
| 2025-02-07 | 14.80 | 17.24 | 14.80 | 16.34 | 16.30 | qfq | 61,849,220 | 989,784,558 | 9.81% |
| 2025-02-06 | 14.89 | 14.93 | 14.27 | 14.88 | 14.84 | qfq | 39,424,800 | 579,319,025 | 2.90% |
| 2025-02-05 | 15.50 | 15.89 | 14.03 | 14.46 | 14.42 | qfq | 48,632,108 | 708,918,067 | -12.79% |
| 2025-01-27 | 16.67 | 16.99 | 15.53 | 16.58 | 16.54 | qfq | 48,745,790 | 790,315,912 | -4.66% |
| 2025-01-24 | 16.48 | 18.25 | 16.18 | 17.39 | 17.35 | qfq | 71,285,390 | 1,225,540,696 | 6.82% |
| 2025-01-23 | 17.31 | 18.85 | 16.00 | 16.28 | 16.24 | qfq | 72,059,605 | 1,232,388,199 | -6.86% |
| 2025-01-22 | 17.60 | 18.30 | 16.89 | 17.48 | 17.44 | qfq | 61,864,568 | 1,084,715,704 | -2.02% |
| 2025-01-21 | 17.92 | 18.48 | 16.67 | 17.84 | 17.80 | qfq | 81,562,804 | 1,417,057,499 | 0.22% |
| 2025-01-20 | 16.00 | 18.07 | 15.51 | 17.80 | 17.76 | qfq | 90,844,856 | 1,537,362,156 | 18.19% |
| 2025-01-17 | 12.47 | 15.06 | 12.47 | 15.06 | 15.02 | qfq | 74,969,421 | 1,036,317,304 | 20.00% |
| 2025-01-16 | 12.74 | 13.15 | 12.25 | 12.55 | 12.52 | qfq | 25,416,400 | 321,771,046 | -1.18% |
| 2025-01-15 | 13.35 | 13.65 | 12.58 | 12.70 | 12.67 | qfq | 28,352,846 | 372,543,391 | -5.44% |
| 2025-01-14 | 12.77 | 13.58 | 12.53 | 13.43 | 13.40 | qfq | 28,825,800 | 376,517,822 | 7.35% |
| 2025-01-13 | 12.81 | 12.99 | 12.02 | 12.51 | 12.48 | qfq | 27,028,600 | 334,361,847 | -4.28% |
| 2025-01-10 | 13.40 | 14.26 | 13.06 | 13.07 | 13.04 | qfq | 31,549,424 | 430,129,674 | -5.01% |
| 2025-01-09 | 13.88 | 14.80 | 13.50 | 13.76 | 13.73 | qfq | 39,391,924 | 551,812,348 | -3.84% |
| 2025-01-08 | 14.46 | 14.88 | 13.64 | 14.31 | 14.27 | qfq | 51,797,824 | 740,294,305 | -4.73% |
| 2025-01-07 | 13.49 | 15.10 | 13.12 | 15.02 | 14.98 | qfq | 52,141,174 | 746,678,632 | 10.36% |
| 2025-01-06 | 12.68 | 13.66 | 12.05 | 13.61 | 13.58 | qfq | 43,348,336 | 567,971,293 | 4.85% |
| 2025-01-03 | 14.18 | 14.38 | 12.70 | 12.98 | 12.95 | qfq | 51,162,388 | 674,662,908 | -8.27% |
| 2025-01-02 | 14.50 | 15.16 | 13.55 | 14.15 | 14.12 | qfq | 59,377,154 | 856,055,907 | -10.61% |
| 2024-12-31 | 15.35 | 15.98 | 14.50 | 15.83 | 15.79 | qfq | 76,203,982 | 1,167,575,406 | 4.56% |
| 2024-12-30 | 15.49 | 16.09 | 14.30 | 15.14 | 15.10 | qfq | 94,943,231 | 1,448,379,422 | -2.32% |
| 2024-12-27 | 15.00 | 15.92 | 13.96 | 15.50 | 15.46 | qfq | 116,562,092 | 1,756,108,106 | 8.54% |
| 2024-12-26 | 12.30 | 14.28 | 12.26 | 14.28 | 14.24 | qfq | 58,501,651 | 780,170,789 | 20.00% |
| 2024-12-25 | 12.50 | 13.44 | 11.74 | 11.90 | 11.87 | qfq | 90,476,041 | 1,132,588,108 | 1.62% |
| 2024-12-24 | 12.24 | 12.45 | 11.25 | 11.71 | 11.68 | qfq | 74,359,881 | 871,184,329 | -7.06% |
| 2024-12-23 | 12.30 | 13.28 | 11.75 | 12.60 | 12.57 | qfq | 87,428,815 | 1,089,057,245 | 2.86% |
| 2024-12-20 | 10.65 | 13.00 | 10.20 | 12.25 | 12.22 | qfq | 107,807,022 | 1,214,196,731 | 8.60% |
| 2024-12-19 | 9.38 | 11.28 | 9.21 | 11.28 | 11.25 | qfq | 95,220,608 | 1,014,126,187 | 20.00% |
| 2024-12-18 | 8.56 | 9.58 | 8.30 | 9.40 | 9.38 | qfq | 36,379,140 | 328,721,413 | 9.81% |
| 2024-12-17 | 9.33 | 9.40 | 8.51 | 8.56 | 8.54 | qfq | 25,487,446 | 224,126,471 | -9.51% |
| 2024-12-16 | 9.55 | 10.24 | 9.22 | 9.46 | 9.44 | qfq | 35,173,437 | 336,845,105 | -2.17% |
| 2024-12-13 | 9.09 | 10.15 | 9.01 | 9.67 | 9.65 | qfq | 57,986,518 | 557,915,181 | 7.80% |
| 2024-12-12 | 8.67 | 9.48 | 8.64 | 8.97 | 8.95 | qfq | 30,850,954 | 280,060,777 | 3.22% |
| 2024-12-11 | 8.54 | 8.73 | 8.51 | 8.69 | 8.67 | qfq | 9,050,502 | 78,128,552 | 1.52% |
| 2024-12-10 | 8.75 | 8.82 | 8.54 | 8.56 | 8.54 | qfq | 13,073,602 | 112,958,083 | 0.35% |
| 2024-12-09 | 8.58 | 8.59 | 8.37 | 8.53 | 8.51 | qfq | 10,166,306 | 86,400,503 | 0.71% |
| 2024-12-06 | 8.39 | 8.49 | 8.26 | 8.47 | 8.45 | qfq | 9,315,400 | 78,304,030 | 0.83% |
| 2024-12-05 | 8.27 | 8.44 | 8.27 | 8.40 | 8.38 | qfq | 7,809,700 | 65,434,115 | 0.84% |
| 2024-12-04 | 8.43 | 8.60 | 8.26 | 8.33 | 8.31 | qfq | 10,461,350 | 87,856,351 | -1.77% |
| 2024-12-03 | 8.49 | 8.54 | 8.34 | 8.48 | 8.46 | qfq | 9,725,122 | 82,075,340 | 0.59% |
| 2024-12-02 | 8.25 | 8.46 | 8.25 | 8.43 | 8.41 | qfq | 9,994,237 | 83,844,047 | 1.81% |
| 2024-11-29 | 8.16 | 8.38 | 8.09 | 8.28 | 8.26 | qfq | 10,314,700 | 85,010,534 | 1.97% |
| 2024-11-28 | 8.05 | 8.23 | 8.02 | 8.12 | 8.10 | qfq | 7,881,336 | 64,090,526 | 1.00% |
| 2024-11-27 | 8.02 | 8.06 | 7.67 | 8.04 | 8.02 | qfq | 9,950,599 | 78,311,433 | -0.37% |
| 2024-11-26 | 8.12 | 8.31 | 8.03 | 8.07 | 8.05 | qfq | 8,253,000 | 67,207,822 | -1.22% |
| 2024-11-25 | 7.95 | 8.18 | 7.88 | 8.17 | 8.15 | qfq | 9,871,213 | 79,549,927 | 3.16% |
| 2024-11-22 | 8.30 | 8.38 | 7.90 | 7.92 | 7.90 | qfq | 12,293,463 | 100,509,045 | -5.49% |
| 2024-11-21 | 8.23 | 8.46 | 8.16 | 8.38 | 8.36 | qfq | 13,236,630 | 110,259,032 | 1.58% |
| 2024-11-20 | 8.06 | 8.35 | 8.00 | 8.25 | 8.23 | qfq | 11,894,266 | 97,327,063 | 2.23% |
| 2024-11-19 | 7.77 | 8.07 | 7.62 | 8.07 | 8.05 | qfq | 12,469,155 | 98,227,476 | 4.94% |
| 2024-11-18 | 8.44 | 8.46 | 7.63 | 7.69 | 7.67 | qfq | 18,769,737 | 148,681,598 | -9.10% |
| 2024-11-15 | 8.33 | 8.66 | 8.28 | 8.46 | 8.44 | qfq | 17,445,307 | 147,596,244 | 0.24% |
| 2024-11-14 | 8.89 | 8.96 | 8.33 | 8.44 | 8.42 | qfq | 27,763,386 | 238,662,153 | -6.01% |
| 2024-11-13 | 8.22 | 9.95 | 8.22 | 8.98 | 8.96 | qfq | 40,437,143 | 366,074,296 | 7.93% |
| 2024-11-12 | 8.49 | 8.68 | 8.26 | 8.32 | 8.30 | qfq | 25,351,926 | 214,631,274 | 0.24% |
| 2024-11-11 | 8.04 | 8.32 | 8.01 | 8.30 | 8.28 | qfq | 15,419,100 | 125,776,889 | 2.22% |
| 2024-11-08 | 8.20 | 8.37 | 8.11 | 8.12 | 8.10 | qfq | 16,542,280 | 136,270,520 | -0.61% |
| 2024-11-07 | 8.11 | 8.18 | 7.98 | 8.17 | 8.15 | qfq | 16,454,376 | 133,389,765 | 1.24% |
| 2024-11-06 | 8.05 | 8.22 | 7.96 | 8.07 | 8.05 | qfq | 18,340,381 | 148,403,549 | -0.98% |
| 2024-11-05 | 7.83 | 8.28 | 7.70 | 8.15 | 8.13 | qfq | 20,171,541 | 161,912,565 | 4.09% |
| 2024-11-04 | 7.77 | 8.03 | 7.63 | 7.83 | 7.81 | qfq | 15,615,121 | 121,966,167 | -0.63% |
| 2024-11-01 | 8.00 | 8.47 | 7.85 | 7.88 | 7.86 | qfq | 26,645,139 | 217,202,993 | -1.38% |
| 2024-10-31 | 7.69 | 8.08 | 7.61 | 7.99 | 7.97 | qfq | 16,476,909 | 130,607,902 | 4.04% |
| 2024-10-30 | 7.79 | 7.79 | 7.54 | 7.68 | 7.66 | qfq | 7,890,114 | 60,453,216 | -0.26% |
| 2024-10-29 | 8.03 | 8.07 | 7.67 | 7.70 | 7.68 | qfq | 10,445,900 | 81,617,045 | -2.65% |
| 2024-10-28 | 7.82 | 7.92 | 7.76 | 7.91 | 7.89 | qfq | 9,882,784 | 77,553,062 | 1.15% |
| 2024-10-25 | 7.69 | 7.89 | 7.69 | 7.82 | 7.80 | qfq | 10,443,000 | 81,326,600 | 1.69% |
| 2024-10-24 | 7.82 | 7.82 | 7.62 | 7.69 | 7.67 | qfq | 9,439,800 | 72,744,843 | -1.41% |
| 2024-10-23 | 7.83 | 7.99 | 7.76 | 7.80 | 7.78 | qfq | 12,970,659 | 102,102,559 | -1.76% |
| 2024-10-22 | 7.79 | 8.10 | 7.68 | 7.94 | 7.92 | qfq | 18,251,395 | 145,116,540 | 3.12% |
| 2024-10-21 | 7.65 | 7.78 | 7.50 | 7.70 | 7.68 | qfq | 13,467,400 | 103,190,419 | 1.72% |
| 2024-10-18 | 7.29 | 7.73 | 7.24 | 7.57 | 7.55 | qfq | 14,292,702 | 107,392,780 | 3.84% |
| 2024-10-17 | 7.26 | 7.54 | 7.23 | 7.29 | 7.27 | qfq | 11,008,000 | 81,393,621 | 1.67% |
| 2024-10-16 | 7.04 | 7.28 | 7.00 | 7.17 | 7.15 | qfq | 6,602,300 | 47,506,071 | -0.28% |
| 2024-10-15 | 7.23 | 7.44 | 7.16 | 7.19 | 7.17 | qfq | 9,822,000 | 71,812,429 | -1.64% |
| 2024-10-14 | 7.12 | 7.32 | 7.04 | 7.31 | 7.29 | qfq | 8,279,027 | 59,764,305 | 2.67% |
| 2024-10-11 | 7.40 | 7.40 | 7.01 | 7.12 | 7.10 | qfq | 10,558,220 | 75,822,542 | -4.69% |
| 2024-10-10 | 7.52 | 7.80 | 7.28 | 7.47 | 7.45 | qfq | 13,688,678 | 102,883,624 | -0.27% |
| 2024-10-09 | 8.00 | 8.23 | 7.42 | 7.49 | 7.47 | qfq | 23,221,356 | 183,007,901 | -13.71% |
| 2024-10-08 | 9.23 | 9.23 | 7.90 | 8.68 | 8.66 | qfq | 38,685,966 | 329,574,833 | 12.14% |
| 2024-09-30 | 7.00 | 7.90 | 6.95 | 7.74 | 7.72 | qfq | 31,318,851 | 230,487,087 | 15.01% |
| 2024-09-27 | 6.45 | 6.89 | 6.32 | 6.73 | 6.71 | qfq | 23,202,482 | 153,526,544 | 6.49% |
| 2024-09-26 | 6.15 | 6.33 | 6.06 | 6.32 | 6.30 | qfq | 11,599,820 | 71,794,598 | 3.10% |
| 2024-09-25 | 6.11 | 6.27 | 6.09 | 6.13 | 6.11 | qfq | 12,443,635 | 76,786,425 | 0.33% |
| 2024-09-24 | 5.96 | 6.11 | 5.88 | 6.11 | 6.09 | qfq | 10,477,500 | 63,149,523 | 2.35% |
| 2024-09-23 | 5.99 | 6.04 | 5.94 | 5.97 | 5.96 | qfq | 4,938,700 | 29,555,798 | 0.34% |
| 2024-09-20 | 6.05 | 6.05 | 5.91 | 5.95 | 5.94 | qfq | 6,096,052 | 36,267,897 | -1.65% |
| 2024-09-19 | 5.90 | 6.06 | 5.83 | 6.05 | 6.04 | qfq | 7,993,205 | 47,929,182 | 2.54% |
| 2024-09-18 | 5.88 | 5.94 | 5.77 | 5.90 | 5.89 | qfq | 5,551,300 | 32,537,203 | -0.51% |
| 2024-09-13 | 6.00 | 6.08 | 5.88 | 5.93 | 5.92 | qfq | 7,230,500 | 42,940,486 | -1.33% |
| 2024-09-12 | 5.95 | 6.18 | 5.90 | 6.01 | 6.00 | qfq | 12,990,300 | 78,654,019 | 0.17% |
| 2024-09-11 | 5.79 | 6.33 | 5.79 | 6.00 | 5.99 | qfq | 14,807,157 | 89,539,204 | 2.39% |
| 2024-09-10 | 5.79 | 5.88 | 5.69 | 5.86 | 5.85 | qfq | 7,861,954 | 45,556,966 | 0.69% |
| 2024-09-09 | 5.78 | 5.87 | 5.72 | 5.82 | 5.81 | qfq | 7,295,005 | 42,216,808 | -1.02% |
| 2024-09-06 | 6.02 | 6.09 | 5.82 | 5.88 | 5.87 | qfq | 11,843,600 | 69,951,501 | -2.33% |
| 2024-09-05 | 6.30 | 6.30 | 5.96 | 6.02 | 6.01 | qfq | 19,968,100 | 120,455,913 | -3.83% |
| 2024-09-04 | 6.04 | 6.48 | 5.91 | 6.26 | 6.24 | qfq | 32,908,200 | 206,609,966 | 2.96% |
| 2024-09-03 | 5.77 | 6.51 | 5.70 | 6.08 | 6.07 | qfq | 22,180,720 | 135,537,520 | 5.74% |
| 2024-09-02 | 5.80 | 5.94 | 5.74 | 5.75 | 5.74 | qfq | 6,371,500 | 37,157,773 | 0.35% |
| 2024-08-30 | 5.67 | 5.80 | 5.62 | 5.73 | 5.72 | qfq | 5,454,905 | 31,326,753 | 1.24% |
| 2024-08-29 | 5.55 | 5.68 | 5.45 | 5.66 | 5.65 | qfq | 4,210,600 | 23,665,282 | 1.98% |
| 2024-08-28 | 5.40 | 5.60 | 5.40 | 5.55 | 5.54 | qfq | 3,449,100 | 19,054,288 | 2.02% |
| 2024-08-27 | 5.59 | 5.59 | 5.43 | 5.44 | 5.43 | qfq | 3,296,300 | 18,045,154 | -2.68% |
| 2024-08-26 | 5.45 | 5.62 | 5.39 | 5.59 | 5.58 | qfq | 4,142,200 | 22,972,132 | 3.90% |
| 2024-08-23 | 5.43 | 5.45 | 5.31 | 5.38 | 5.37 | qfq | 3,197,800 | 17,203,331 | -1.47% |
| 2024-08-22 | 5.50 | 5.68 | 5.44 | 5.46 | 5.45 | qfq | 5,212,701 | 28,750,558 | -1.62% |
| 2024-08-21 | 5.36 | 5.63 | 5.25 | 5.55 | 5.54 | qfq | 7,684,500 | 42,334,773 | -1.07% |
| 2024-08-20 | 5.81 | 6.15 | 5.55 | 5.61 | 5.60 | qfq | 11,688,409 | 67,627,188 | -1.58% |
| 2024-08-19 | 5.67 | 5.77 | 5.65 | 5.70 | 5.69 | qfq | 2,530,800 | 14,465,506 | 0.35% |
| 2024-08-16 | 5.78 | 5.78 | 5.66 | 5.68 | 5.67 | qfq | 3,223,400 | 18,447,848 | -1.39% |
| 2024-08-15 | 5.82 | 5.82 | 5.58 | 5.76 | 5.75 | qfq | 3,558,400 | 20,334,903 | 1.23% |
| 2024-08-14 | 5.74 | 5.79 | 5.67 | 5.69 | 5.68 | qfq | 1,676,800 | 9,585,710 | -0.52% |
| 2024-08-13 | 5.59 | 5.74 | 5.53 | 5.72 | 5.71 | qfq | 2,449,900 | 13,911,201 | 1.42% |
| 2024-08-12 | 5.69 | 5.73 | 5.62 | 5.64 | 5.63 | qfq | 2,044,000 | 11,573,294 | -1.05% |
| 2024-08-09 | 5.68 | 5.76 | 5.68 | 5.70 | 5.69 | qfq | 2,888,800 | 16,537,086 | 0.35% |
| 2024-08-08 | 5.74 | 5.74 | 5.60 | 5.68 | 5.67 | qfq | 3,118,100 | 17,639,638 | -1.39% |
| 2024-08-07 | 5.72 | 5.81 | 5.66 | 5.76 | 5.75 | qfq | 4,604,900 | 26,500,599 | 1.77% |
| 2024-08-06 | 5.55 | 5.68 | 5.55 | 5.66 | 5.65 | qfq | 3,239,631 | 18,228,093 | 2.54% |
| 2024-08-05 | 5.63 | 5.73 | 5.52 | 5.52 | 5.51 | qfq | 3,847,500 | 21,625,385 | -3.50% |
| 2024-08-02 | 5.82 | 5.87 | 5.70 | 5.72 | 5.71 | qfq | 3,077,400 | 17,798,906 | -2.72% |
| 2024-08-01 | 5.81 | 5.92 | 5.76 | 5.88 | 5.87 | qfq | 5,202,331 | 30,445,152 | 0.51% |
| 2024-07-31 | 5.67 | 5.93 | 5.61 | 5.85 | 5.84 | qfq | 6,659,931 | 38,673,984 | 3.72% |
| 2024-07-30 | 5.66 | 5.75 | 5.60 | 5.64 | 5.63 | qfq | 4,516,300 | 25,566,383 | -1.23% |
| 2024-07-29 | 5.65 | 5.80 | 5.55 | 5.71 | 5.70 | qfq | 4,342,200 | 24,786,267 | 1.24% |
| 2024-07-26 | 5.52 | 5.64 | 5.52 | 5.64 | 5.63 | qfq | 2,981,900 | 16,697,861 | 1.81% |
| 2024-07-25 | 5.37 | 5.59 | 5.36 | 5.54 | 5.53 | qfq | 3,658,954 | 20,064,302 | 2.03% |
| 2024-07-24 | 5.49 | 5.53 | 5.36 | 5.43 | 5.42 | qfq | 3,699,000 | 20,123,914 | -1.09% |
| 2024-07-23 | 5.52 | 5.62 | 5.47 | 5.49 | 5.48 | qfq | 5,347,700 | 29,750,298 | -0.18% |
| 2024-07-22 | 5.51 | 5.56 | 5.47 | 5.50 | 5.49 | qfq | 4,111,300 | 22,648,482 | 0.36% |
| 2024-07-19 | 5.49 | 5.53 | 5.40 | 5.48 | 5.47 | qfq | 3,237,400 | 17,744,282 | 0.00% |
| 2024-07-18 | 5.45 | 5.50 | 5.30 | 5.48 | 5.47 | qfq | 4,041,700 | 21,835,241 | 0.18% |
| 2024-07-17 | 5.65 | 5.65 | 5.46 | 5.47 | 5.46 | qfq | 4,148,123 | 22,912,350 | -2.32% |
| 2024-07-16 | 5.60 | 5.65 | 5.50 | 5.60 | 5.59 | qfq | 4,769,300 | 26,538,876 | -0.53% |
| 2024-07-15 | 5.80 | 5.86 | 5.57 | 5.63 | 5.62 | qfq | 10,684,700 | 60,509,001 | -5.06% |
| 2024-07-12 | 5.83 | 6.24 | 5.78 | 5.93 | 5.92 | qfq | 12,820,901 | 76,679,050 | 2.42% |
| 2024-07-11 | 5.63 | 5.80 | 5.63 | 5.79 | 5.78 | qfq | 4,767,800 | 27,326,225 | 4.70% |
| 2024-07-10 | 5.59 | 5.68 | 5.52 | 5.53 | 5.52 | qfq | 2,894,700 | 16,175,203 | -0.72% |
| 2024-07-09 | 5.49 | 5.60 | 5.31 | 5.57 | 5.56 | qfq | 3,746,300 | 20,627,121 | 1.09% |
| 2024-07-08 | 5.69 | 5.73 | 5.48 | 5.51 | 5.50 | qfq | 3,555,304 | 19,762,532 | -2.48% |
| 2024-07-05 | 5.63 | 5.67 | 5.53 | 5.65 | 5.64 | qfq | 3,392,100 | 19,030,729 | 0.53% |
| 2024-07-04 | 5.85 | 5.85 | 5.60 | 5.62 | 5.61 | qfq | 3,549,700 | 20,138,509 | -3.44% |
| 2024-07-03 | 5.94 | 5.97 | 5.80 | 5.82 | 5.81 | qfq | 3,402,500 | 19,914,023 | -2.35% |
| 2024-07-02 | 5.95 | 6.01 | 5.86 | 5.96 | 5.95 | qfq | 3,745,606 | 22,267,457 | 0.85% |
| 2024-07-01 | 5.96 | 6.02 | 5.80 | 5.91 | 5.90 | qfq | 3,719,500 | 21,865,880 | -0.67% |
| 2024-06-28 | 5.72 | 6.05 | 5.72 | 5.95 | 5.94 | qfq | 4,925,600 | 29,273,228 | 2.94% |
| 2024-06-27 | 5.91 | 5.92 | 5.76 | 5.78 | 5.77 | qfq | 3,006,600 | 17,556,708 | -1.20% |
| 2024-06-26 | 5.65 | 5.87 | 5.57 | 5.85 | 5.84 | qfq | 3,165,502 | 18,138,204 | 3.17% |
| 2024-06-25 | 5.64 | 5.75 | 5.61 | 5.67 | 5.66 | qfq | 2,908,100 | 16,522,391 | 1.07% |
| 2024-06-24 | 5.86 | 5.86 | 5.56 | 5.61 | 5.60 | qfq | 4,363,000 | 24,702,115 | -4.43% |
| 2024-06-21 | 5.98 | 6.02 | 5.85 | 5.87 | 5.86 | qfq | 3,189,800 | 18,818,728 | -1.51% |
| 2024-06-20 | 6.11 | 6.18 | 5.96 | 5.96 | 5.95 | qfq | 3,656,200 | 22,058,607 | -2.45% |
| 2024-06-19 | 6.13 | 6.21 | 6.06 | 6.11 | 6.09 | qfq | 4,008,100 | 24,594,151 | -0.49% |
| 2024-06-18 | 6.07 | 6.15 | 6.02 | 6.14 | 6.12 | qfq | 4,165,402 | 25,389,141 | 1.15% |
| 2024-06-17 | 6.17 | 6.17 | 6.03 | 6.07 | 6.06 | qfq | 5,643,900 | 34,438,367 | -0.65% |
| 2024-06-14 | 5.94 | 6.35 | 5.79 | 6.11 | 6.09 | qfq | 10,050,200 | 61,524,464 | 3.56% |
| 2024-06-13 | 5.98 | 5.98 | 5.85 | 5.90 | 5.89 | qfq | 2,861,300 | 16,897,826 | -0.51% |
| 2024-06-12 | 5.86 | 5.98 | 5.80 | 5.93 | 5.92 | qfq | 3,802,700 | 22,585,417 | 1.19% |
| 2024-06-11 | 5.80 | 5.89 | 5.66 | 5.86 | 5.85 | qfq | 5,277,600 | 30,473,615 | 1.03% |
| 2024-06-07 | 5.69 | 5.85 | 5.62 | 5.80 | 5.79 | qfq | 6,699,700 | 38,572,816 | 4.13% |
| 2024-06-06 | 5.91 | 5.99 | 5.48 | 5.57 | 5.56 | qfq | 8,322,000 | 46,959,518 | -5.27% |
| 2024-06-05 | 6.14 | 6.17 | 5.86 | 5.88 | 5.87 | qfq | 6,517,900 | 39,003,253 | -4.70% |
| 2024-06-04 | 6.07 | 6.19 | 5.90 | 6.17 | 6.15 | qfq | 9,560,000 | 57,723,822 | 0.33% |
| 2024-06-03 | 6.47 | 6.50 | 6.08 | 6.15 | 6.13 | qfq | 9,801,000 | 60,858,622 | -5.24% |
| 2024-05-31 | 6.32 | 6.55 | 6.15 | 6.49 | 6.47 | qfq | 12,260,666 | 78,910,234 | 1.56% |
| 2024-05-30 | 6.65 | 6.77 | 6.36 | 6.39 | 6.37 | qfq | 15,062,620 | 97,642,373 | -4.63% |
| 2024-05-29 | 6.75 | 6.81 | 6.50 | 6.70 | 6.68 | qfq | 24,684,046 | 164,049,281 | -3.32% |
| 2024-05-28 | 6.42 | 7.34 | 6.38 | 6.93 | 6.91 | qfq | 20,729,921 | 141,344,657 | 7.94% |
| 2024-05-27 | 6.45 | 6.56 | 6.34 | 6.42 | 6.40 | qfq | 5,498,900 | 35,241,400 | -0.16% |
| 2024-05-24 | 6.36 | 6.59 | 6.33 | 6.43 | 6.41 | qfq | 4,327,000 | 28,111,148 | 0.63% |
| 2024-05-23 | 6.50 | 6.54 | 6.37 | 6.39 | 6.37 | qfq | 3,881,800 | 24,924,485 | -1.69% |
| 2024-05-22 | 6.31 | 6.57 | 6.31 | 6.50 | 6.48 | qfq | 3,158,547 | 20,521,791 | 0.15% |
| 2024-05-21 | 6.55 | 6.60 | 6.41 | 6.49 | 6.47 | qfq | 5,196,847 | 33,665,073 | -1.67% |
| 2024-05-20 | 6.64 | 6.64 | 6.54 | 6.60 | 6.58 | qfq | 3,730,500 | 24,512,756 | 0.00% |
| 2024-05-17 | 6.55 | 6.68 | 6.51 | 6.60 | 6.58 | qfq | 3,695,600 | 24,371,522 | 0.92% |
| 2024-05-16 | 6.48 | 6.59 | 6.48 | 6.54 | 6.52 | qfq | 3,307,104 | 21,671,623 | 0.77% |
| 2024-05-15 | 6.56 | 6.66 | 6.46 | 6.49 | 6.47 | qfq | 3,684,520 | 24,178,768 | -0.61% |
| 2024-05-14 | 6.52 | 6.66 | 6.51 | 6.53 | 6.51 | qfq | 3,625,600 | 23,839,444 | 0.00% |
| 2024-05-13 | 6.60 | 6.61 | 6.43 | 6.53 | 6.51 | qfq | 4,650,300 | 30,331,956 | -1.66% |
| 2024-05-10 | 6.69 | 6.70 | 6.51 | 6.64 | 6.62 | qfq | 3,905,200 | 25,833,363 | -0.30% |
| 2024-05-09 | 6.53 | 6.72 | 6.51 | 6.66 | 6.64 | qfq | 5,295,024 | 35,306,955 | 2.46% |
| 2024-05-08 | 6.59 | 6.70 | 6.48 | 6.50 | 6.48 | qfq | 4,844,024 | 31,824,011 | -1.52% |
| 2024-05-07 | 6.57 | 6.63 | 6.48 | 6.60 | 6.58 | qfq | 5,355,600 | 35,187,294 | 1.38% |
| 2024-05-06 | 6.52 | 6.54 | 6.42 | 6.51 | 6.49 | qfq | 4,535,724 | 29,395,771 | 1.72% |
| 2024-04-30 | 6.42 | 6.44 | 6.32 | 6.40 | 6.38 | qfq | 6,002,000 | 38,298,750 | 0.16% |
| 2024-04-29 | 6.20 | 6.42 | 6.20 | 6.39 | 6.37 | qfq | 6,464,100 | 40,963,578 | 3.23% |
| 2024-04-26 | 6.12 | 6.23 | 5.97 | 6.19 | 6.17 | qfq | 5,195,700 | 31,920,155 | 1.64% |
| 2024-04-25 | 6.03 | 6.12 | 5.95 | 6.09 | 6.08 | qfq | 4,598,150 | 27,881,955 | 0.83% |
| 2024-04-24 | 5.80 | 6.05 | 5.80 | 6.04 | 6.03 | qfq | 5,755,185 | 34,381,257 | 4.32% |
| 2024-04-23 | 5.73 | 5.92 | 5.73 | 5.79 | 5.78 | qfq | 5,031,287 | 29,205,308 | 2.48% |
| 2024-04-22 | 5.68 | 5.77 | 5.47 | 5.65 | 5.64 | qfq | 5,092,500 | 28,708,018 | -1.91% |
| 2024-04-19 | 5.75 | 5.87 | 5.65 | 5.76 | 5.75 | qfq | 5,388,155 | 31,028,648 | 0.35% |
| 2024-04-18 | 5.75 | 6.13 | 5.68 | 5.74 | 5.73 | qfq | 8,766,005 | 51,771,395 | -0.35% |
| 2024-04-17 | 5.12 | 5.77 | 5.12 | 5.76 | 5.75 | qfq | 8,948,842 | 49,779,428 | 13.83% |
| 2024-04-16 | 5.54 | 5.60 | 5.04 | 5.06 | 5.05 | qfq | 9,368,700 | 48,847,854 | -12.15% |
| 2024-04-15 | 6.31 | 6.39 | 5.57 | 5.76 | 5.75 | qfq | 11,264,358 | 65,843,923 | -7.84% |
| 2024-04-12 | 6.31 | 6.40 | 6.21 | 6.25 | 6.23 | qfq | 4,662,700 | 29,367,960 | -0.95% |
| 2024-04-11 | 6.22 | 6.40 | 6.14 | 6.31 | 6.29 | qfq | 5,207,121 | 32,783,821 | 0.96% |
| 2024-04-10 | 6.57 | 6.57 | 6.15 | 6.25 | 6.23 | qfq | 5,803,600 | 36,594,771 | -4.87% |
| 2024-04-09 | 6.42 | 6.59 | 6.39 | 6.57 | 6.55 | qfq | 5,193,500 | 33,928,143 | 3.30% |
| 2024-04-08 | 6.63 | 6.66 | 6.35 | 6.36 | 6.34 | qfq | 4,249,500 | 27,564,399 | -3.93% |
| 2024-04-03 | 6.69 | 6.70 | 6.52 | 6.62 | 6.60 | qfq | 3,615,200 | 23,845,361 | -0.60% |
| 2024-04-02 | 6.66 | 6.69 | 6.57 | 6.66 | 6.64 | qfq | 4,079,047 | 27,108,544 | 0.00% |
| 2024-04-01 | 6.46 | 6.67 | 6.46 | 6.66 | 6.64 | qfq | 5,472,000 | 36,125,765 | 3.26% |
| 2024-03-29 | 6.21 | 6.48 | 6.21 | 6.45 | 6.43 | qfq | 5,034,800 | 32,247,709 | 1.74% |
| 2024-03-28 | 6.18 | 6.43 | 6.17 | 6.34 | 6.32 | qfq | 4,386,100 | 27,779,373 | 3.09% |
| 2024-03-27 | 6.38 | 6.42 | 6.15 | 6.15 | 6.13 | qfq | 4,824,602 | 30,255,464 | -4.06% |
| 2024-03-26 | 6.37 | 6.50 | 6.28 | 6.41 | 6.39 | qfq | 4,582,400 | 29,349,747 | 0.00% |
| 2024-03-25 | 6.60 | 6.69 | 6.41 | 6.41 | 6.39 | qfq | 5,784,901 | 37,879,848 | -2.88% |
| 2024-03-22 | 6.73 | 6.75 | 6.54 | 6.60 | 6.58 | qfq | 5,597,400 | 36,980,692 | -2.37% |
| 2024-03-21 | 6.65 | 6.78 | 6.60 | 6.76 | 6.74 | qfq | 7,040,800 | 47,008,453 | 1.50% |
| 2024-03-20 | 6.55 | 6.66 | 6.51 | 6.66 | 6.64 | qfq | 5,220,006 | 34,477,080 | 1.99% |
| 2024-03-19 | 6.52 | 6.68 | 6.48 | 6.53 | 6.51 | qfq | 6,694,900 | 44,035,432 | 0.15% |
| 2024-03-18 | 6.41 | 6.53 | 6.39 | 6.52 | 6.50 | qfq | 5,979,099 | 38,749,349 | 2.03% |
| 2024-03-15 | 6.29 | 6.40 | 6.24 | 6.39 | 6.37 | qfq | 3,739,100 | 23,683,414 | 1.11% |
| 2024-03-14 | 6.40 | 6.45 | 6.21 | 6.32 | 6.30 | qfq | 5,016,900 | 31,777,597 | -1.25% |
| 2024-03-13 | 6.36 | 6.44 | 6.33 | 6.40 | 6.38 | qfq | 5,199,400 | 33,166,487 | 0.31% |
| 2024-03-12 | 6.37 | 6.43 | 6.26 | 6.38 | 6.36 | qfq | 7,705,200 | 48,797,429 | -0.62% |
| 2024-03-11 | 6.13 | 6.52 | 6.13 | 6.42 | 6.40 | qfq | 9,924,600 | 63,199,850 | 4.90% |
| 2024-03-08 | 6.11 | 6.13 | 6.01 | 6.12 | 6.10 | qfq | 3,996,600 | 24,327,618 | 1.16% |
| 2024-03-07 | 6.15 | 6.21 | 5.99 | 6.05 | 6.04 | qfq | 5,630,100 | 34,415,360 | -0.98% |
| 2024-03-06 | 5.96 | 6.20 | 5.95 | 6.11 | 6.09 | qfq | 5,342,100 | 32,515,307 | 1.33% |
| 2024-03-05 | 6.18 | 6.18 | 5.99 | 6.03 | 6.02 | qfq | 5,099,500 | 30,786,588 | -2.43% |
| 2024-03-04 | 6.24 | 6.32 | 5.98 | 6.18 | 6.16 | qfq | 7,816,300 | 47,867,994 | -1.28% |
| 2024-03-01 | 5.94 | 6.35 | 5.94 | 6.26 | 6.24 | qfq | 11,704,700 | 72,240,595 | 5.39% |
| 2024-02-29 | 5.60 | 5.94 | 5.55 | 5.94 | 5.93 | qfq | 8,365,800 | 48,688,801 | 5.88% |
| 2024-02-28 | 6.29 | 6.41 | 5.57 | 5.61 | 5.60 | qfq | 11,915,700 | 71,722,939 | -9.66% |
| 2024-02-27 | 6.01 | 6.22 | 5.95 | 6.21 | 6.19 | qfq | 6,556,100 | 40,175,366 | 2.31% |
| 2024-02-26 | 5.84 | 6.15 | 5.82 | 6.07 | 6.06 | qfq | 9,685,050 | 58,200,989 | 4.30% |
| 2024-02-23 | 5.65 | 5.83 | 5.63 | 5.82 | 5.81 | qfq | 8,237,800 | 47,353,909 | 3.19% |
| 2024-02-22 | 5.54 | 5.80 | 5.51 | 5.64 | 5.63 | qfq | 7,186,650 | 40,360,463 | 1.26% |
| 2024-02-21 | 5.26 | 5.88 | 5.24 | 5.57 | 5.56 | qfq | 12,359,800 | 69,187,055 | 4.70% |
| 2024-02-20 | 5.17 | 5.37 | 5.04 | 5.32 | 5.31 | qfq | 7,135,050 | 37,503,955 | 3.50% |
| 2024-02-19 | 4.97 | 5.37 | 4.95 | 5.14 | 5.13 | qfq | 11,578,125 | 59,909,387 | 5.33% |
| 2024-02-08 | 4.39 | 4.90 | 4.21 | 4.88 | 4.87 | qfq | 12,390,300 | 56,851,612 | 11.16% |
| 2024-02-07 | 4.61 | 4.68 | 4.23 | 4.39 | 4.38 | qfq | 12,042,016 | 52,932,782 | -4.98% |
| 2024-02-06 | 4.43 | 4.94 | 4.10 | 4.62 | 4.61 | qfq | 13,682,822 | 60,093,390 | -0.65% |
| 2024-02-05 | 5.42 | 5.44 | 4.52 | 4.65 | 4.64 | qfq | 11,803,301 | 56,551,079 | -14.99% |
| 2024-02-02 | 5.89 | 6.01 | 5.24 | 5.47 | 5.46 | qfq | 7,004,700 | 39,147,777 | -6.17% |
| 2024-02-01 | 6.00 | 6.02 | 5.70 | 5.83 | 5.82 | qfq | 5,205,700 | 30,403,098 | -3.32% |
| 2024-01-31 | 6.52 | 6.52 | 5.99 | 6.03 | 6.02 | qfq | 4,836,400 | 29,999,472 | -7.09% |
| 2024-01-30 | 6.76 | 6.76 | 6.46 | 6.49 | 6.47 | qfq | 4,355,200 | 28,785,264 | -4.14% |
| 2024-01-29 | 7.16 | 7.16 | 6.76 | 6.77 | 6.75 | qfq | 4,124,200 | 28,455,212 | -4.24% |
| 2024-01-26 | 7.03 | 7.20 | 7.00 | 7.07 | 7.05 | qfq | 4,183,000 | 29,751,296 | 0.71% |
| 2024-01-25 | 6.76 | 7.03 | 6.65 | 7.02 | 7.00 | qfq | 5,120,500 | 35,269,401 | 4.00% |
| 2024-01-24 | 6.73 | 6.83 | 6.44 | 6.75 | 6.73 | qfq | 5,905,500 | 39,235,933 | 0.75% |
| 2024-01-23 | 6.82 | 6.88 | 6.50 | 6.70 | 6.68 | qfq | 6,737,600 | 44,894,335 | -2.47% |
| 2024-01-22 | 7.50 | 7.51 | 6.83 | 6.87 | 6.85 | qfq | 6,229,604 | 44,513,417 | -8.28% |
| 2024-01-19 | 7.77 | 7.78 | 7.47 | 7.49 | 7.47 | qfq | 4,128,500 | 31,289,096 | -3.48% |
| 2024-01-18 | 7.84 | 7.92 | 7.50 | 7.76 | 7.74 | qfq | 6,173,300 | 47,522,858 | -1.02% |
| 2024-01-17 | 7.97 | 8.01 | 7.84 | 7.84 | 7.82 | qfq | 3,468,700 | 27,468,597 | -2.12% |
| 2024-01-16 | 7.93 | 8.08 | 7.87 | 8.01 | 7.99 | qfq | 4,480,100 | 35,672,739 | 0.88% |
| 2024-01-15 | 7.96 | 8.00 | 7.88 | 7.94 | 7.92 | qfq | 2,551,500 | 20,255,471 | -0.13% |
| 2024-01-12 | 8.00 | 8.08 | 7.95 | 7.95 | 7.93 | qfq | 3,504,400 | 28,108,088 | -0.63% |
| 2024-01-11 | 7.88 | 8.02 | 7.81 | 8.00 | 7.98 | qfq | 3,639,400 | 28,974,391 | 1.78% |
| 2024-01-10 | 7.88 | 8.03 | 7.78 | 7.86 | 7.84 | qfq | 3,805,200 | 30,158,677 | -0.38% |
| 2024-01-09 | 7.87 | 8.02 | 7.84 | 7.89 | 7.87 | qfq | 2,767,700 | 21,936,837 | 0.38% |
| 2024-01-08 | 7.99 | 8.05 | 7.86 | 7.86 | 7.84 | qfq | 3,066,800 | 24,290,926 | -1.50% |
| 2024-01-05 | 8.08 | 8.16 | 7.94 | 7.98 | 7.96 | qfq | 4,199,701 | 33,832,131 | -0.99% |
| 2024-01-04 | 8.04 | 8.10 | 8.02 | 8.06 | 8.04 | qfq | 3,306,900 | 26,645,637 | -0.12% |
| 2024-01-03 | 8.13 | 8.14 | 7.98 | 8.07 | 8.05 | qfq | 4,571,200 | 36,822,370 | 0.25% |
| 2024-01-02 | 8.03 | 8.09 | 8.00 | 8.05 | 8.03 | qfq | 5,251,700 | 42,305,162 | 0.88% |
| 2023-12-29 | 7.82 | 7.99 | 7.81 | 7.98 | 7.96 | qfq | 4,671,700 | 37,150,928 | 2.05% |
| 2023-12-28 | 7.54 | 7.85 | 7.47 | 7.82 | 7.80 | qfq | 5,228,485 | 40,537,700 | 3.99% |
| 2023-12-27 | 7.53 | 7.54 | 7.39 | 7.52 | 7.50 | qfq | 2,522,785 | 18,834,482 | 0.80% |
| 2023-12-26 | 7.56 | 7.60 | 7.45 | 7.46 | 7.44 | qfq | 2,997,106 | 22,421,935 | -1.45% |
| 2023-12-25 | 7.67 | 7.73 | 7.54 | 7.57 | 7.55 | qfq | 3,011,300 | 22,851,669 | -1.69% |
| 2023-12-22 | 7.79 | 7.80 | 7.65 | 7.70 | 7.68 | qfq | 3,251,200 | 25,041,046 | -1.03% |
| 2023-12-21 | 7.63 | 7.81 | 7.52 | 7.78 | 7.76 | qfq | 3,840,400 | 29,523,126 | 1.70% |
| 2023-12-20 | 7.68 | 7.78 | 7.65 | 7.65 | 7.63 | qfq | 3,185,800 | 24,578,246 | -0.39% |
| 2023-12-19 | 7.65 | 7.70 | 7.59 | 7.68 | 7.66 | qfq | 2,974,902 | 22,724,583 | 0.26% |
| 2023-12-18 | 7.75 | 7.82 | 7.63 | 7.66 | 7.64 | qfq | 3,273,300 | 25,177,539 | -1.29% |
| 2023-12-15 | 7.82 | 7.85 | 7.75 | 7.76 | 7.74 | qfq | 2,150,600 | 16,743,929 | -0.51% |
| 2023-12-14 | 7.83 | 7.89 | 7.79 | 7.80 | 7.78 | qfq | 2,710,901 | 21,251,618 | 0.26% |
| 2023-12-13 | 7.82 | 7.88 | 7.76 | 7.78 | 7.76 | qfq | 2,433,600 | 19,011,331 | -0.51% |
| 2023-12-12 | 7.76 | 7.83 | 7.74 | 7.82 | 7.80 | qfq | 2,754,150 | 21,459,529 | 0.64% |
| 2023-12-11 | 7.62 | 7.82 | 7.56 | 7.77 | 7.75 | qfq | 4,489,199 | 34,722,773 | 1.04% |
| 2023-12-08 | 7.84 | 7.90 | 7.68 | 7.69 | 7.67 | qfq | 4,157,799 | 32,236,156 | -1.91% |
| 2023-12-07 | 7.99 | 7.99 | 7.82 | 7.84 | 7.82 | qfq | 6,841,900 | 53,981,171 | -1.75% |
| 2023-12-06 | 7.86 | 8.05 | 7.84 | 7.98 | 7.96 | qfq | 4,015,480 | 32,072,033 | 1.27% |
| 2023-12-05 | 8.05 | 8.05 | 7.88 | 7.88 | 7.86 | qfq | 3,168,067 | 25,132,416 | -1.87% |
| 2023-12-04 | 8.03 | 8.09 | 8.00 | 8.03 | 8.01 | qfq | 2,980,234 | 23,950,730 | -0.12% |
| 2023-12-01 | 7.99 | 8.07 | 7.94 | 8.04 | 8.02 | qfq | 3,395,000 | 27,193,979 | 0.63% |
| 2023-11-30 | 8.15 | 8.17 | 7.90 | 7.99 | 7.97 | qfq | 4,539,367 | 36,278,313 | -2.20% |
| 2023-11-29 | 8.16 | 8.23 | 8.12 | 8.17 | 8.15 | qfq | 4,053,300 | 33,137,956 | 0.37% |
| 2023-11-28 | 8.05 | 8.16 | 7.98 | 8.14 | 8.12 | qfq | 4,556,200 | 36,986,338 | 1.12% |
| 2023-11-27 | 7.95 | 8.10 | 7.94 | 8.05 | 8.03 | qfq | 3,664,900 | 29,469,055 | 1.13% |
| 2023-11-24 | 8.15 | 8.15 | 7.96 | 7.96 | 7.94 | qfq | 3,714,700 | 29,713,688 | -2.09% |
| 2023-11-23 | 8.06 | 8.17 | 8.02 | 8.13 | 8.11 | qfq | 3,028,100 | 24,518,482 | 1.12% |
| 2023-11-22 | 8.18 | 8.18 | 8.03 | 8.04 | 8.02 | qfq | 4,352,400 | 35,198,702 | -1.35% |
| 2023-11-21 | 8.26 | 8.29 | 8.13 | 8.15 | 8.13 | qfq | 4,767,700 | 39,136,981 | -1.33% |
| 2023-11-20 | 8.23 | 8.27 | 8.18 | 8.26 | 8.24 | qfq | 4,230,000 | 34,846,385 | 0.36% |
| 2023-11-17 | 8.07 | 8.24 | 8.06 | 8.23 | 8.21 | qfq | 4,472,000 | 36,630,120 | 1.48% |
| 2023-11-16 | 8.22 | 8.24 | 8.11 | 8.11 | 8.09 | qfq | 5,096,100 | 41,567,620 | -1.58% |
| 2023-11-15 | 8.21 | 8.30 | 8.15 | 8.24 | 8.22 | qfq | 8,823,400 | 72,573,545 | 0.37% |
| 2023-11-14 | 8.21 | 8.22 | 8.14 | 8.21 | 8.19 | qfq | 5,139,000 | 42,037,075 | 0.24% |
| 2023-11-13 | 8.20 | 8.20 | 8.12 | 8.19 | 8.17 | qfq | 4,524,600 | 36,904,501 | 0.37% |
| 2023-11-10 | 8.05 | 8.19 | 7.99 | 8.16 | 8.14 | qfq | 4,701,700 | 38,159,168 | 0.99% |
| 2023-11-09 | 8.15 | 8.17 | 8.05 | 8.08 | 8.06 | qfq | 3,503,500 | 28,362,199 | -0.62% |
| 2023-11-08 | 8.18 | 8.22 | 8.08 | 8.13 | 8.11 | qfq | 4,666,900 | 37,935,928 | -0.49% |
| 2023-11-07 | 8.06 | 8.18 | 8.01 | 8.17 | 8.15 | qfq | 5,703,209 | 46,356,204 | 1.24% |
| 2023-11-06 | 7.97 | 8.08 | 7.97 | 8.07 | 8.05 | qfq | 4,978,100 | 40,073,390 | 1.25% |
| 2023-11-03 | 7.84 | 8.00 | 7.82 | 7.97 | 7.95 | qfq | 4,327,900 | 34,463,017 | 1.53% |
| 2023-11-02 | 7.97 | 7.98 | 7.83 | 7.85 | 7.83 | qfq | 3,304,202 | 26,068,050 | -1.13% |
| 2023-11-01 | 7.89 | 7.98 | 7.87 | 7.94 | 7.92 | qfq | 3,119,956 | 24,751,980 | 0.63% |
| 2023-10-31 | 7.94 | 8.01 | 7.83 | 7.89 | 7.87 | qfq | 3,719,156 | 29,430,266 | -0.75% |
| 2023-10-30 | 7.85 | 7.99 | 7.80 | 7.95 | 7.93 | qfq | 5,139,300 | 40,634,208 | 0.51% |
| 2023-10-27 | 7.87 | 7.96 | 7.79 | 7.91 | 7.89 | qfq | 4,168,156 | 32,862,809 | 0.25% |
| 2023-10-26 | 7.73 | 7.90 | 7.56 | 7.89 | 7.87 | qfq | 4,603,500 | 35,602,660 | 1.41% |
| 2023-10-25 | 7.69 | 7.85 | 7.69 | 7.78 | 7.76 | qfq | 3,688,167 | 28,699,247 | 1.43% |
| 2023-10-24 | 7.53 | 7.69 | 7.47 | 7.67 | 7.65 | qfq | 3,456,000 | 26,327,042 | 2.82% |
| 2023-10-23 | 7.73 | 7.79 | 7.41 | 7.46 | 7.44 | qfq | 4,775,804 | 36,066,912 | -4.11% |
| 2023-10-20 | 7.71 | 7.95 | 7.66 | 7.78 | 7.76 | qfq | 5,348,304 | 41,843,935 | 0.78% |
| 2023-10-19 | 7.75 | 7.87 | 7.72 | 7.72 | 7.70 | qfq | 3,653,534 | 28,401,334 | -0.77% |
| 2023-10-18 | 7.97 | 7.98 | 7.73 | 7.78 | 7.76 | qfq | 6,261,267 | 48,951,090 | -2.87% |
| 2023-10-17 | 8.19 | 8.21 | 7.94 | 8.01 | 7.99 | qfq | 10,468,434 | 84,324,748 | -1.96% |
| 2023-10-16 | 8.01 | 8.35 | 7.83 | 8.17 | 8.15 | qfq | 17,349,700 | 140,671,680 | 2.00% |
| 2023-10-13 | 7.90 | 8.12 | 7.80 | 8.01 | 7.99 | qfq | 9,751,300 | 77,911,252 | 1.39% |
| 2023-10-12 | 7.85 | 7.94 | 7.80 | 7.90 | 7.88 | qfq | 4,248,000 | 33,422,657 | 0.38% |
| 2023-10-11 | 7.95 | 7.97 | 7.84 | 7.87 | 7.85 | qfq | 3,346,000 | 26,443,314 | -0.51% |
| 2023-10-10 | 7.89 | 7.95 | 7.85 | 7.91 | 7.89 | qfq | 3,179,700 | 25,116,017 | 0.38% |
| 2023-10-09 | 7.84 | 7.90 | 7.79 | 7.88 | 7.86 | qfq | 3,149,500 | 24,753,369 | 0.38% |
| 2023-09-28 | 7.73 | 7.87 | 7.73 | 7.85 | 7.83 | qfq | 3,892,720 | 30,460,379 | 1.55% |
| 2023-09-27 | 7.74 | 7.85 | 7.68 | 7.73 | 7.71 | qfq | 4,703,402 | 36,539,729 | -0.51% |
| 2023-09-26 | 7.67 | 7.82 | 7.67 | 7.77 | 7.75 | qfq | 3,451,300 | 26,755,118 | 0.78% |
| 2023-09-25 | 7.75 | 7.86 | 7.66 | 7.71 | 7.69 | qfq | 3,510,600 | 27,194,568 | 0.13% |
| 2023-09-22 | 7.42 | 7.71 | 7.42 | 7.70 | 7.68 | qfq | 3,595,600 | 27,448,260 | 2.94% |
| 2023-09-21 | 7.55 | 7.55 | 7.44 | 7.48 | 7.46 | qfq | 1,965,234 | 14,718,457 | -0.53% |
| 2023-09-20 | 7.51 | 7.62 | 7.50 | 7.52 | 7.50 | qfq | 1,828,800 | 13,791,952 | -0.40% |
| 2023-09-19 | 7.65 | 7.70 | 7.55 | 7.55 | 7.53 | qfq | 2,322,804 | 17,645,575 | -1.95% |
| 2023-09-18 | 7.52 | 7.75 | 7.49 | 7.70 | 7.68 | qfq | 3,320,400 | 25,473,495 | 1.99% |
| 2023-09-15 | 7.61 | 7.65 | 7.52 | 7.55 | 7.53 | qfq | 2,827,600 | 21,424,755 | -0.79% |
| 2023-09-14 | 7.63 | 7.71 | 7.58 | 7.61 | 7.59 | qfq | 2,469,000 | 18,855,872 | -0.91% |
| 2023-09-13 | 7.81 | 7.82 | 7.62 | 7.68 | 7.66 | qfq | 3,007,100 | 23,131,040 | -1.66% |
| 2023-09-12 | 7.81 | 7.85 | 7.74 | 7.81 | 7.79 | qfq | 2,303,500 | 17,954,998 | -0.51% |
| 2023-09-11 | 7.84 | 7.88 | 7.72 | 7.85 | 7.83 | qfq | 4,835,800 | 37,663,647 | 0.26% |
| 2023-09-08 | 7.75 | 7.86 | 7.72 | 7.83 | 7.81 | qfq | 2,391,700 | 18,692,685 | 0.64% |
| 2023-09-07 | 7.95 | 7.96 | 7.76 | 7.78 | 7.76 | qfq | 3,597,142 | 28,221,203 | -2.38% |
| 2023-09-06 | 7.81 | 7.99 | 7.79 | 7.97 | 7.95 | qfq | 5,162,600 | 40,887,782 | 1.27% |
| 2023-09-05 | 7.79 | 7.88 | 7.76 | 7.87 | 7.85 | qfq | 3,804,600 | 29,803,202 | 0.64% |
| 2023-09-04 | 7.70 | 7.82 | 7.69 | 7.82 | 7.80 | qfq | 3,323,800 | 25,817,473 | 1.43% |
| 2023-09-01 | 7.89 | 7.90 | 7.68 | 7.71 | 7.69 | qfq | 4,857,800 | 37,718,946 | -1.78% |
| 2023-08-31 | 7.76 | 7.88 | 7.66 | 7.85 | 7.83 | qfq | 5,950,600 | 46,275,369 | 0.64% |
| 2023-08-30 | 7.75 | 7.91 | 7.74 | 7.80 | 7.78 | qfq | 5,288,800 | 41,320,655 | 1.30% |
| 2023-08-29 | 7.46 | 7.72 | 7.44 | 7.70 | 7.68 | qfq | 4,308,900 | 32,981,972 | 2.12% |
| 2023-08-28 | 7.68 | 7.77 | 7.43 | 7.54 | 7.52 | qfq | 5,440,204 | 41,416,322 | 1.89% |
| 2023-08-25 | 7.71 | 7.74 | 7.20 | 7.40 | 7.38 | qfq | 6,250,506 | 46,787,286 | -4.52% |
| 2023-08-24 | 7.56 | 7.91 | 7.50 | 7.75 | 7.73 | qfq | 5,279,700 | 40,397,537 | 2.51% |
| 2023-08-23 | 7.72 | 7.76 | 7.54 | 7.56 | 7.54 | qfq | 2,670,500 | 20,391,213 | -2.58% |
| 2023-08-22 | 7.68 | 7.81 | 7.55 | 7.76 | 7.74 | qfq | 3,391,900 | 26,044,062 | 1.04% |
| 2023-08-21 | 7.72 | 7.81 | 7.66 | 7.68 | 7.66 | qfq | 2,483,000 | 19,212,081 | -0.39% |
| 2023-08-18 | 7.83 | 7.90 | 7.71 | 7.71 | 7.69 | qfq | 3,127,000 | 24,411,741 | -1.53% |
| 2023-08-17 | 7.65 | 7.83 | 7.55 | 7.83 | 7.81 | qfq | 4,184,820 | 32,343,809 | 3.16% |
| 2023-08-16 | 7.78 | 7.82 | 7.59 | 7.59 | 7.57 | qfq | 3,479,780 | 26,663,507 | -2.69% |
| 2023-08-15 | 7.82 | 7.91 | 7.74 | 7.80 | 7.78 | qfq | 2,640,400 | 20,639,004 | -0.89% |
| 2023-08-14 | 7.81 | 7.88 | 7.74 | 7.87 | 7.85 | qfq | 2,737,329 | 21,357,210 | 0.64% |
| 2023-08-11 | 8.01 | 8.02 | 7.81 | 7.82 | 7.80 | qfq | 4,120,234 | 32,539,523 | -2.49% |
| 2023-08-10 | 8.04 | 8.06 | 7.96 | 8.02 | 8.00 | qfq | 3,042,829 | 24,359,576 | 0.25% |
| 2023-08-09 | 8.08 | 8.09 | 7.99 | 8.00 | 7.98 | qfq | 5,158,600 | 41,386,957 | -1.60% |
| 2023-08-08 | 8.20 | 8.27 | 8.10 | 8.13 | 8.11 | qfq | 6,998,400 | 57,173,945 | -1.45% |
| 2023-08-07 | 8.18 | 8.29 | 8.05 | 8.25 | 8.23 | qfq | 9,398,710 | 76,572,316 | 0.61% |
| 2023-08-04 | 8.09 | 8.22 | 8.09 | 8.20 | 8.18 | qfq | 6,207,100 | 50,679,822 | 1.36% |
| 2023-08-03 | 8.05 | 8.12 | 8.02 | 8.09 | 8.07 | qfq | 3,273,200 | 26,421,239 | 0.50% |
| 2023-08-02 | 8.18 | 8.19 | 8.04 | 8.05 | 8.03 | qfq | 4,626,302 | 37,401,475 | -1.35% |
| 2023-08-01 | 8.28 | 8.29 | 8.10 | 8.16 | 8.14 | qfq | 4,955,402 | 40,393,841 | -0.97% |
| 2023-07-31 | 8.08 | 8.24 | 8.07 | 8.24 | 8.22 | qfq | 5,830,902 | 47,604,065 | 2.11% |
| 2023-07-28 | 7.98 | 8.09 | 7.88 | 8.07 | 8.05 | qfq | 4,491,800 | 35,939,562 | 0.50% |
| 2023-07-27 | 8.02 | 8.19 | 8.02 | 8.03 | 8.01 | qfq | 4,496,100 | 36,416,303 | -0.37% |
| 2023-07-26 | 8.15 | 8.16 | 8.03 | 8.06 | 8.04 | qfq | 4,278,700 | 34,538,108 | -1.10% |
| 2023-07-25 | 8.03 | 8.15 | 8.03 | 8.15 | 8.13 | qfq | 5,296,134 | 42,829,328 | 1.75% |
| 2023-07-24 | 7.96 | 8.06 | 7.85 | 8.01 | 7.99 | qfq | 3,561,900 | 28,467,998 | 0.50% |
| 2023-07-21 | 8.03 | 8.10 | 7.93 | 7.97 | 7.95 | qfq | 5,705,902 | 45,668,970 | -0.99% |
| 2023-07-20 | 8.25 | 8.28 | 8.00 | 8.05 | 8.03 | qfq | 7,176,500 | 58,444,467 | -2.07% |
| 2023-07-19 | 8.46 | 8.57 | 8.18 | 8.22 | 8.20 | qfq | 9,885,200 | 81,809,869 | -2.72% |
| 2023-07-18 | 8.45 | 8.52 | 8.31 | 8.45 | 8.43 | qfq | 5,192,900 | 43,816,080 | 0.00% |