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
汉得信息300170.SZ
最近收盘价14.112026-07-17
最近交易日2026-07-17
成交量（股）55,778,965
成交额（元）821,514,452
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-08 | 2026-05-15 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-23 | cash_dividend | 0.048 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-09 | 2024-09-18 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-25 | 2024-05-31 | cash_dividend | 0.01 | — | — | — | 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 | 15.04 | 15.44 | 14.00 | 14.11 | 14.11 | qfq | 55,778,965 | 821,514,452 | -7.23% |
| 2026-07-16 | 15.02 | 15.63 | 14.80 | 15.21 | 15.21 | qfq | 49,911,891 | 760,755,048 | 1.33% |
| 2026-07-15 | 14.99 | 15.35 | 14.84 | 15.01 | 15.01 | qfq | 39,038,023 | 590,290,552 | 0.40% |
| 2026-07-14 | 15.28 | 15.45 | 14.30 | 14.95 | 14.95 | qfq | 50,525,213 | 745,628,783 | -2.29% |
| 2026-07-13 | 15.60 | 15.98 | 15.11 | 15.30 | 15.30 | qfq | 54,186,149 | 837,341,178 | -2.92% |
| 2026-07-10 | 14.78 | 16.66 | 14.74 | 15.76 | 15.76 | qfq | 87,921,859 | 1,391,858,363 | 5.00% |
| 2026-07-09 | 14.47 | 15.12 | 14.35 | 15.01 | 15.01 | qfq | 55,667,029 | 824,566,272 | 2.32% |
| 2026-07-08 | 14.19 | 14.85 | 14.05 | 14.67 | 14.67 | qfq | 56,973,504 | 827,463,884 | 4.41% |
| 2026-07-07 | 14.60 | 14.70 | 13.98 | 14.05 | 14.05 | qfq | 32,530,397 | 464,783,341 | -2.90% |
| 2026-07-06 | 15.02 | 15.08 | 14.46 | 14.47 | 14.47 | qfq | 38,010,226 | 559,547,642 | -3.66% |
| 2026-07-03 | 15.31 | 15.49 | 14.99 | 15.02 | 15.02 | qfq | 40,065,745 | 607,772,204 | -1.89% |
| 2026-07-02 | 16.01 | 16.32 | 15.18 | 15.31 | 15.31 | qfq | 59,495,585 | 931,513,924 | -2.36% |
| 2026-07-01 | 15.62 | 16.22 | 15.60 | 15.68 | 15.68 | qfq | 57,438,979 | 910,695,355 | 2.89% |
| 2026-06-30 | 14.91 | 15.43 | 14.77 | 15.24 | 15.24 | qfq | 40,003,372 | 607,619,478 | 2.63% |
| 2026-06-29 | 15.39 | 15.55 | 14.70 | 14.85 | 14.85 | qfq | 44,789,762 | 675,227,142 | -1.79% |
| 2026-06-26 | 16.10 | 16.16 | 15.12 | 15.12 | 15.12 | qfq | 60,713,918 | 941,199,589 | -7.41% |
| 2026-06-25 | 17.02 | 17.09 | 16.22 | 16.33 | 16.33 | qfq | 63,241,305 | 1,043,935,652 | -4.73% |
| 2026-06-24 | 17.20 | 17.35 | 16.80 | 17.14 | 17.14 | qfq | 38,141,443 | 650,518,243 | -0.35% |
| 2026-06-23 | 18.08 | 18.09 | 17.14 | 17.20 | 17.20 | qfq | 52,737,016 | 929,384,295 | -6.01% |
| 2026-06-22 | 17.69 | 18.35 | 17.46 | 18.30 | 18.30 | qfq | 66,145,736 | 1,183,819,040 | 2.35% |
| 2026-06-18 | 17.44 | 18.28 | 17.35 | 17.88 | 17.88 | qfq | 65,604,864 | 1,177,535,783 | 2.52% |
| 2026-06-17 | 17.52 | 17.68 | 17.28 | 17.44 | 17.44 | qfq | 31,853,644 | 554,103,568 | -1.41% |
| 2026-06-16 | 17.46 | 17.74 | 17.13 | 17.69 | 17.69 | qfq | 42,267,614 | 739,183,707 | 0.34% |
| 2026-06-15 | 17.51 | 17.81 | 17.39 | 17.63 | 17.63 | qfq | 37,601,721 | 660,212,660 | 1.97% |
| 2026-06-12 | 17.10 | 17.50 | 16.84 | 17.29 | 17.29 | qfq | 50,032,394 | 862,159,109 | 2.67% |
| 2026-06-11 | 17.11 | 17.18 | 16.56 | 16.84 | 16.84 | qfq | 44,597,175 | 748,436,450 | -2.49% |
| 2026-06-10 | 17.78 | 18.20 | 17.19 | 17.27 | 17.27 | qfq | 46,764,672 | 824,026,663 | -4.00% |
| 2026-06-09 | 17.85 | 18.11 | 17.31 | 17.99 | 17.99 | qfq | 50,599,035 | 897,478,203 | 1.75% |
| 2026-06-08 | 17.38 | 18.08 | 17.20 | 17.68 | 17.68 | qfq | 46,182,416 | 818,120,254 | -2.10% |
| 2026-06-05 | 18.39 | 18.59 | 17.68 | 18.06 | 18.06 | qfq | 52,838,829 | 957,714,490 | -1.63% |
| 2026-06-04 | 18.83 | 18.83 | 18.25 | 18.36 | 18.36 | qfq | 55,183,251 | 1,018,187,797 | -3.92% |
| 2026-06-03 | 19.01 | 19.70 | 18.70 | 19.11 | 19.11 | qfq | 62,098,586 | 1,191,962,905 | -0.62% |
| 2026-06-02 | 20.18 | 20.20 | 19.10 | 19.23 | 19.23 | qfq | 76,658,448 | 1,489,499,901 | -4.80% |
| 2026-06-01 | 19.49 | 20.87 | 19.48 | 20.20 | 20.20 | qfq | 116,267,084 | 2,342,894,862 | 6.32% |
| 2026-05-29 | 19.67 | 20.66 | 18.90 | 19.00 | 19.00 | qfq | 102,743,724 | 2,039,989,498 | 0.05% |
| 2026-05-28 | 18.97 | 19.16 | 18.32 | 18.99 | 18.99 | qfq | 46,689,105 | 877,096,582 | 0.69% |
| 2026-05-27 | 19.58 | 19.83 | 18.82 | 18.86 | 18.86 | qfq | 45,223,628 | 869,748,406 | -4.02% |
| 2026-05-26 | 20.10 | 20.17 | 19.20 | 19.65 | 19.65 | qfq | 52,068,980 | 1,020,202,586 | -3.63% |
| 2026-05-25 | 20.52 | 20.94 | 20.04 | 20.39 | 20.39 | qfq | 51,053,577 | 1,038,566,163 | 0.44% |
| 2026-05-22 | 20.25 | 20.47 | 19.81 | 20.30 | 20.30 | qfq | 44,181,841 | 890,438,113 | 1.05% |
| 2026-05-21 | 21.54 | 21.63 | 20.00 | 20.09 | 20.09 | qfq | 70,360,968 | 1,465,027,361 | -5.99% |
| 2026-05-20 | 22.00 | 22.30 | 21.20 | 21.37 | 21.37 | qfq | 65,369,158 | 1,405,320,898 | -4.21% |
| 2026-05-19 | 21.71 | 22.58 | 21.48 | 22.31 | 22.31 | qfq | 69,992,455 | 1,553,066,045 | 2.76% |
| 2026-05-18 | 21.66 | 22.19 | 21.48 | 21.71 | 21.71 | qfq | 62,128,406 | 1,353,251,931 | -0.69% |
| 2026-05-15 | 22.01 | 22.86 | 21.66 | 21.86 | 21.86 | qfq | 72,593,559 | 1,614,330,362 | 0.00% |
| 2026-05-14 | 23.49 | 23.58 | 21.86 | 21.86 | 21.85 | qfq | 76,694,412 | 1,720,553,565 | -5.65% |
| 2026-05-13 | 22.23 | 23.28 | 22.10 | 23.17 | 23.15 | qfq | 76,205,130 | 1,743,032,246 | 2.98% |
| 2026-05-12 | 23.01 | 23.11 | 22.36 | 22.50 | 22.48 | qfq | 67,077,179 | 1,516,540,095 | -3.06% |
| 2026-05-11 | 23.28 | 23.77 | 22.76 | 23.21 | 23.19 | qfq | 91,508,690 | 2,116,960,599 | -0.94% |
| 2026-05-08 | 23.75 | 24.02 | 23.18 | 23.43 | 23.41 | qfq | 128,561,709 | 3,030,901,496 | -0.21% |
| 2026-05-07 | 22.50 | 23.66 | 22.27 | 23.48 | 23.46 | qfq | 153,774,875 | 3,523,217,826 | 5.06% |
| 2026-05-06 | 20.22 | 22.83 | 20.22 | 22.35 | 22.33 | qfq | 139,775,615 | 3,063,138,078 | 12.76% |
| 2026-04-30 | 19.95 | 20.15 | 19.62 | 19.82 | 19.81 | qfq | 35,691,268 | 705,759,145 | -1.00% |
| 2026-04-29 | 19.51 | 20.24 | 19.50 | 20.02 | 20.01 | qfq | 41,981,358 | 840,858,092 | 1.78% |
| 2026-04-28 | 20.32 | 20.42 | 19.51 | 19.67 | 19.66 | qfq | 61,580,422 | 1,219,940,650 | -5.11% |
| 2026-04-27 | 20.98 | 20.98 | 20.49 | 20.73 | 20.72 | qfq | 37,880,070 | 785,952,777 | -1.29% |
| 2026-04-24 | 20.88 | 21.53 | 20.41 | 21.00 | 20.99 | qfq | 55,702,966 | 1,165,890,339 | -0.90% |
| 2026-04-23 | 21.63 | 22.28 | 20.96 | 21.19 | 21.18 | qfq | 56,157,076 | 1,202,214,504 | -2.08% |
| 2026-04-22 | 21.18 | 21.64 | 20.91 | 21.64 | 21.63 | qfq | 55,790,967 | 1,189,598,124 | 2.22% |
| 2026-04-21 | 21.47 | 21.58 | 21.06 | 21.17 | 21.16 | qfq | 43,583,869 | 923,344,265 | -2.49% |
| 2026-04-20 | 21.40 | 22.12 | 21.33 | 21.71 | 21.70 | qfq | 63,823,263 | 1,388,610,716 | 1.64% |
| 2026-04-17 | 21.01 | 21.47 | 20.95 | 21.36 | 21.35 | qfq | 53,555,781 | 1,138,235,140 | 0.52% |
| 2026-04-16 | 20.66 | 21.36 | 20.63 | 21.25 | 21.24 | qfq | 77,152,948 | 1,631,831,485 | 4.01% |
| 2026-04-15 | 21.02 | 21.06 | 20.32 | 20.43 | 20.42 | qfq | 50,169,345 | 1,036,390,867 | -1.97% |
| 2026-04-14 | 21.30 | 21.41 | 20.59 | 20.84 | 20.83 | qfq | 69,580,821 | 1,458,392,741 | 2.16% |
| 2026-04-13 | 20.01 | 20.66 | 19.98 | 20.40 | 20.39 | qfq | 39,911,024 | 813,578,761 | 0.44% |
| 2026-04-10 | 20.45 | 20.75 | 20.15 | 20.31 | 20.30 | qfq | 53,429,772 | 1,092,158,235 | 0.64% |
| 2026-04-09 | 20.22 | 20.45 | 20.02 | 20.18 | 20.17 | qfq | 62,629,758 | 1,264,696,600 | -2.79% |
| 2026-04-08 | 19.10 | 20.78 | 19.09 | 20.76 | 20.75 | qfq | 98,232,312 | 1,974,247,507 | 12.76% |
| 2026-04-07 | 18.43 | 18.66 | 18.28 | 18.41 | 18.40 | qfq | 31,327,163 | 579,623,838 | 0.16% |
| 2026-04-03 | 19.00 | 19.07 | 18.36 | 18.38 | 18.37 | qfq | 35,528,767 | 660,501,421 | -2.23% |
| 2026-04-02 | 19.50 | 19.55 | 18.65 | 18.80 | 18.79 | qfq | 46,416,169 | 881,636,114 | -4.18% |
| 2026-04-01 | 19.71 | 19.93 | 19.46 | 19.62 | 19.61 | qfq | 51,603,646 | 1,013,783,581 | 2.72% |
| 2026-03-31 | 19.30 | 19.72 | 19.07 | 19.10 | 19.09 | qfq | 48,016,651 | 930,945,926 | -0.62% |
| 2026-03-30 | 19.01 | 19.35 | 18.59 | 19.22 | 19.21 | qfq | 44,840,044 | 852,693,810 | -1.18% |
| 2026-03-27 | 19.00 | 19.67 | 18.94 | 19.45 | 19.44 | qfq | 41,301,884 | 800,185,423 | 0.15% |
| 2026-03-26 | 20.00 | 20.23 | 19.33 | 19.42 | 19.41 | qfq | 52,780,602 | 1,040,135,383 | -3.96% |
| 2026-03-25 | 19.80 | 20.57 | 19.80 | 20.22 | 20.21 | qfq | 66,687,131 | 1,350,061,997 | 2.95% |
| 2026-03-24 | 20.03 | 20.10 | 19.09 | 19.64 | 19.63 | qfq | 59,568,995 | 1,162,754,150 | -0.20% |
| 2026-03-23 | 20.50 | 20.78 | 19.42 | 19.68 | 19.67 | qfq | 83,735,004 | 1,680,031,948 | -6.55% |
| 2026-03-20 | 22.58 | 22.65 | 21.05 | 21.06 | 21.05 | qfq | 84,364,045 | 1,817,773,989 | -6.36% |
| 2026-03-19 | 22.33 | 22.87 | 22.22 | 22.49 | 22.47 | qfq | 63,829,607 | 1,435,936,340 | -2.51% |
| 2026-03-18 | 22.37 | 23.09 | 22.12 | 23.07 | 23.05 | qfq | 87,612,975 | 1,985,625,788 | 4.91% |
| 2026-03-17 | 23.32 | 23.32 | 21.97 | 21.99 | 21.97 | qfq | 69,180,926 | 1,558,286,598 | -4.68% |
| 2026-03-16 | 23.28 | 23.40 | 22.27 | 23.07 | 23.05 | qfq | 94,351,362 | 2,144,952,498 | -1.45% |
| 2026-03-13 | 25.25 | 25.35 | 23.36 | 23.41 | 23.39 | qfq | 156,454,846 | 3,756,620,284 | -10.48% |
| 2026-03-12 | 25.81 | 27.26 | 25.60 | 26.15 | 26.13 | qfq | 198,951,305 | 5,258,317,649 | 2.15% |
| 2026-03-11 | 26.00 | 26.18 | 25.38 | 25.60 | 25.58 | qfq | 154,803,459 | 3,974,104,249 | -3.69% |
| 2026-03-10 | 27.00 | 28.33 | 25.76 | 26.58 | 26.56 | qfq | 243,369,844 | 6,500,270,686 | -0.75% |
| 2026-03-09 | 24.00 | 27.00 | 23.66 | 26.78 | 26.76 | qfq | 261,968,302 | 6,680,177,526 | 17.77% |
| 2026-03-06 | 22.31 | 23.45 | 22.13 | 22.74 | 22.72 | qfq | 58,341,657 | 1,334,539,827 | 1.65% |
| 2026-03-05 | 22.80 | 22.83 | 22.15 | 22.37 | 22.35 | qfq | 48,309,632 | 1,084,957,006 | 0.63% |
| 2026-03-04 | 22.18 | 22.77 | 21.96 | 22.23 | 22.21 | qfq | 57,491,024 | 1,282,964,050 | -1.02% |
| 2026-03-03 | 24.71 | 25.00 | 22.42 | 22.46 | 22.44 | qfq | 90,762,756 | 2,104,727,938 | -8.81% |
| 2026-03-02 | 24.79 | 25.16 | 24.20 | 24.63 | 24.61 | qfq | 84,892,261 | 2,087,311,097 | -3.79% |
| 2026-02-27 | 24.50 | 26.18 | 24.39 | 25.60 | 25.58 | qfq | 120,537,039 | 3,061,466,839 | 4.49% |
| 2026-02-26 | 22.98 | 24.98 | 22.93 | 24.50 | 24.48 | qfq | 133,868,684 | 3,237,568,012 | 7.03% |
| 2026-02-25 | 23.48 | 23.49 | 22.66 | 22.89 | 22.87 | qfq | 73,690,772 | 1,690,244,879 | -1.12% |
| 2026-02-24 | 24.68 | 24.70 | 22.90 | 23.15 | 23.13 | qfq | 106,515,927 | 2,495,528,065 | -5.82% |
| 2026-02-13 | 25.07 | 25.93 | 24.58 | 24.58 | 24.56 | qfq | 87,135,725 | 2,187,262,503 | -3.53% |
| 2026-02-12 | 24.81 | 25.79 | 24.50 | 25.48 | 25.46 | qfq | 101,931,509 | 2,569,211,546 | 2.82% |
| 2026-02-11 | 25.00 | 25.56 | 24.75 | 24.78 | 24.76 | qfq | 59,412,654 | 1,484,823,133 | -1.74% |
| 2026-02-10 | 25.20 | 25.43 | 24.27 | 25.22 | 25.20 | qfq | 103,574,667 | 2,587,425,180 | 1.16% |
| 2026-02-09 | 24.69 | 25.24 | 23.93 | 24.93 | 24.91 | qfq | 85,921,381 | 2,120,749,347 | 3.62% |
| 2026-02-06 | 24.29 | 24.56 | 23.50 | 24.06 | 24.04 | qfq | 81,102,089 | 1,954,838,289 | -2.51% |
| 2026-02-05 | 24.50 | 25.19 | 24.40 | 24.68 | 24.66 | qfq | 84,130,746 | 2,085,347,238 | -2.76% |
| 2026-02-04 | 26.85 | 27.15 | 24.85 | 25.38 | 25.36 | qfq | 153,223,030 | 3,928,534,086 | -7.41% |
| 2026-02-03 | 26.15 | 27.60 | 25.96 | 27.41 | 27.39 | qfq | 148,439,203 | 3,991,241,767 | 6.65% |
| 2026-02-02 | 26.75 | 27.21 | 25.69 | 25.70 | 25.68 | qfq | 117,996,981 | 3,120,897,935 | -2.98% |
| 2026-01-30 | 27.36 | 27.77 | 26.30 | 26.49 | 26.47 | qfq | 133,787,303 | 3,578,275,668 | -3.22% |
| 2026-01-29 | 26.09 | 29.08 | 25.87 | 27.37 | 27.35 | qfq | 221,113,819 | 6,162,031,743 | 3.09% |
| 2026-01-28 | 26.60 | 28.06 | 26.35 | 26.55 | 26.53 | qfq | 162,884,955 | 4,430,174,604 | -0.04% |
| 2026-01-27 | 26.17 | 26.76 | 25.28 | 26.56 | 26.54 | qfq | 114,045,758 | 2,961,469,938 | 1.45% |
| 2026-01-26 | 27.50 | 27.95 | 25.74 | 26.18 | 26.16 | qfq | 131,054,250 | 3,468,929,212 | -3.29% |
| 2026-01-23 | 26.42 | 27.51 | 26.06 | 27.07 | 27.05 | qfq | 147,800,634 | 3,983,818,944 | 3.52% |
| 2026-01-22 | 26.26 | 27.06 | 25.90 | 26.15 | 26.13 | qfq | 99,348,090 | 2,626,640,850 | -1.06% |
| 2026-01-21 | 25.92 | 27.41 | 25.73 | 26.43 | 26.41 | qfq | 111,203,744 | 2,953,614,524 | 0.46% |
| 2026-01-20 | 27.71 | 28.26 | 25.90 | 26.31 | 26.29 | qfq | 143,207,731 | 3,841,719,088 | -2.23% |
| 2026-01-19 | 26.92 | 27.60 | 26.58 | 26.91 | 26.89 | qfq | 134,413,486 | 3,637,197,496 | -0.04% |
| 2026-01-16 | 28.01 | 30.15 | 26.91 | 26.92 | 26.90 | qfq | 239,781,040 | 6,750,406,173 | -12.17% |
| 2026-01-15 | 29.50 | 31.49 | 28.90 | 30.65 | 30.63 | qfq | 237,413,441 | 7,179,727,211 | 1.39% |
| 2026-01-14 | 29.00 | 33.56 | 29.00 | 30.23 | 30.21 | qfq | 309,764,999 | 9,628,399,208 | 2.30% |
| 2026-01-13 | 31.74 | 33.70 | 29.35 | 29.55 | 29.53 | qfq | 332,211,547 | 10,220,620,630 | 0.54% |
| 2026-01-12 | 25.39 | 29.39 | 24.87 | 29.39 | 29.37 | qfq | 270,237,044 | 7,387,782,577 | 20.01% |
| 2026-01-09 | 22.86 | 24.64 | 22.50 | 24.49 | 24.47 | qfq | 272,797,694 | 6,432,107,330 | 8.03% |
| 2026-01-08 | 20.82 | 24.00 | 20.25 | 22.67 | 22.65 | qfq | 300,082,189 | 6,683,433,802 | 13.35% |
| 2026-01-07 | 20.39 | 20.86 | 19.90 | 20.00 | 19.99 | qfq | 102,132,238 | 2,070,461,899 | -2.91% |
| 2026-01-06 | 20.20 | 20.98 | 19.96 | 20.60 | 20.59 | qfq | 155,866,463 | 3,167,561,190 | 0.78% |
| 2026-01-05 | 19.22 | 20.55 | 19.03 | 20.44 | 20.43 | qfq | 213,836,704 | 4,275,728,607 | 8.03% |
| 2025-12-31 | 17.86 | 19.61 | 17.68 | 18.92 | 18.91 | qfq | 177,323,710 | 3,345,775,470 | 7.26% |
| 2025-12-30 | 17.92 | 18.20 | 17.60 | 17.64 | 17.63 | qfq | 102,769,676 | 1,841,535,691 | 3.22% |
| 2025-12-29 | 17.25 | 17.40 | 17.05 | 17.09 | 17.08 | qfq | 44,384,560 | 763,440,812 | -0.81% |
| 2025-12-26 | 17.12 | 17.44 | 17.08 | 17.23 | 17.22 | qfq | 44,146,753 | 761,812,403 | 0.35% |
| 2025-12-25 | 17.16 | 17.28 | 17.05 | 17.17 | 17.16 | qfq | 35,426,419 | 607,710,155 | 0.06% |
| 2025-12-24 | 16.93 | 17.19 | 16.83 | 17.16 | 17.15 | qfq | 38,091,306 | 650,181,928 | 1.06% |
| 2025-12-23 | 17.07 | 17.15 | 16.84 | 16.98 | 16.97 | qfq | 34,674,309 | 588,151,177 | -0.59% |
| 2025-12-22 | 17.19 | 17.31 | 16.99 | 17.08 | 17.07 | qfq | 45,761,908 | 783,301,548 | -0.18% |
| 2025-12-19 | 17.59 | 17.69 | 17.08 | 17.11 | 17.10 | qfq | 51,197,735 | 886,547,628 | -2.40% |
| 2025-12-18 | 17.66 | 18.06 | 17.51 | 17.53 | 17.52 | qfq | 61,869,473 | 1,097,780,052 | -2.34% |
| 2025-12-17 | 16.87 | 18.20 | 16.65 | 17.95 | 17.94 | qfq | 84,012,280 | 1,462,579,751 | 5.90% |
| 2025-12-16 | 17.70 | 17.70 | 16.85 | 16.95 | 16.94 | qfq | 58,153,276 | 993,863,944 | -4.61% |
| 2025-12-15 | 18.29 | 18.30 | 17.66 | 17.77 | 17.76 | qfq | 57,367,579 | 1,026,613,443 | -3.95% |
| 2025-12-12 | 18.50 | 18.70 | 18.00 | 18.50 | 18.49 | qfq | 70,996,123 | 1,307,616,650 | -0.32% |
| 2025-12-11 | 18.11 | 19.16 | 17.88 | 18.56 | 18.55 | qfq | 110,330,072 | 2,057,023,690 | 2.03% |
| 2025-12-10 | 18.12 | 18.29 | 17.85 | 18.19 | 18.18 | qfq | 41,832,855 | 754,675,811 | -0.55% |
| 2025-12-09 | 18.70 | 18.81 | 18.21 | 18.29 | 18.28 | qfq | 68,352,658 | 1,264,950,873 | -3.53% |
| 2025-12-08 | 17.80 | 19.25 | 17.65 | 18.96 | 18.95 | qfq | 115,836,540 | 2,137,565,964 | 6.46% |
| 2025-12-05 | 17.97 | 17.99 | 17.52 | 17.81 | 17.80 | qfq | 50,011,666 | 890,042,914 | -0.84% |
| 2025-12-04 | 18.08 | 18.40 | 17.73 | 17.96 | 17.95 | qfq | 61,261,648 | 1,099,513,054 | -1.80% |
| 2025-12-03 | 18.80 | 19.08 | 18.24 | 18.29 | 18.28 | qfq | 85,283,769 | 1,581,898,479 | -3.69% |
| 2025-12-02 | 19.71 | 19.74 | 18.92 | 18.99 | 18.98 | qfq | 118,132,210 | 2,271,037,926 | -4.09% |
| 2025-12-01 | 18.90 | 20.20 | 18.70 | 19.80 | 19.79 | qfq | 174,549,946 | 3,423,846,456 | 4.43% |
| 2025-11-28 | 19.00 | 19.48 | 18.58 | 18.96 | 18.95 | qfq | 118,232,556 | 2,244,371,740 | 0.00% |
| 2025-11-27 | 18.35 | 19.28 | 18.07 | 18.96 | 18.95 | qfq | 137,189,034 | 2,568,876,003 | 2.88% |
| 2025-11-26 | 18.37 | 18.99 | 18.32 | 18.43 | 18.42 | qfq | 77,791,273 | 1,445,862,366 | -0.81% |
| 2025-11-25 | 18.04 | 19.30 | 17.90 | 18.58 | 18.57 | qfq | 137,896,502 | 2,577,551,532 | 2.94% |
| 2025-11-24 | 16.81 | 18.30 | 16.47 | 18.05 | 18.04 | qfq | 100,387,058 | 1,767,487,105 | 8.54% |
| 2025-11-21 | 16.82 | 17.23 | 16.49 | 16.63 | 16.62 | qfq | 37,262,127 | 625,796,996 | -2.52% |
| 2025-11-20 | 17.59 | 17.59 | 17.01 | 17.06 | 17.05 | qfq | 30,447,218 | 522,924,455 | -1.78% |
| 2025-11-19 | 17.46 | 17.66 | 17.21 | 17.37 | 17.36 | qfq | 37,535,672 | 653,729,593 | -1.47% |
| 2025-11-18 | 17.08 | 17.91 | 16.99 | 17.63 | 17.62 | qfq | 69,505,799 | 1,218,371,893 | 2.38% |
| 2025-11-17 | 16.55 | 17.68 | 16.51 | 17.22 | 17.21 | qfq | 54,459,319 | 932,740,973 | 4.36% |
| 2025-11-14 | 16.90 | 16.92 | 16.50 | 16.50 | 16.49 | qfq | 29,008,222 | 484,711,419 | -3.57% |
| 2025-11-13 | 16.76 | 17.20 | 16.63 | 17.11 | 17.10 | qfq | 27,729,405 | 469,558,587 | 2.39% |
| 2025-11-12 | 16.90 | 16.99 | 16.50 | 16.71 | 16.70 | qfq | 28,234,478 | 471,485,542 | -1.47% |
| 2025-11-11 | 17.32 | 17.42 | 16.93 | 16.96 | 16.95 | qfq | 29,866,389 | 510,678,921 | -2.19% |
| 2025-11-10 | 17.60 | 17.82 | 17.15 | 17.34 | 17.33 | qfq | 29,999,908 | 523,048,797 | -0.34% |
| 2025-11-07 | 17.70 | 17.78 | 17.35 | 17.40 | 17.39 | qfq | 34,825,141 | 609,654,829 | -3.12% |
| 2025-11-06 | 17.94 | 17.99 | 17.50 | 17.96 | 17.95 | qfq | 37,377,332 | 663,763,345 | 0.11% |
| 2025-11-05 | 17.87 | 18.10 | 17.61 | 17.94 | 17.93 | qfq | 40,225,313 | 718,358,576 | -1.81% |
| 2025-11-04 | 18.07 | 18.33 | 17.91 | 18.27 | 18.26 | qfq | 42,350,241 | 769,663,952 | -0.49% |
| 2025-11-03 | 18.16 | 18.63 | 18.01 | 18.36 | 18.35 | qfq | 69,817,927 | 1,281,877,594 | 1.44% |
| 2025-10-31 | 17.21 | 18.25 | 17.18 | 18.10 | 18.09 | qfq | 80,034,119 | 1,435,076,478 | 5.23% |
| 2025-10-30 | 17.36 | 17.64 | 17.20 | 17.20 | 17.19 | qfq | 32,492,498 | 565,483,941 | -1.38% |
| 2025-10-29 | 17.27 | 17.45 | 17.17 | 17.44 | 17.43 | qfq | 30,430,691 | 525,559,367 | -0.06% |
| 2025-10-28 | 17.20 | 17.98 | 17.06 | 17.45 | 17.44 | qfq | 54,297,060 | 955,773,545 | 1.51% |
| 2025-10-27 | 17.05 | 17.37 | 16.92 | 17.19 | 17.18 | qfq | 43,648,291 | 750,258,360 | 3.06% |
| 2025-10-24 | 16.52 | 16.75 | 16.52 | 16.68 | 16.67 | qfq | 23,756,060 | 395,068,908 | 1.40% |
| 2025-10-23 | 16.47 | 16.49 | 16.01 | 16.45 | 16.44 | qfq | 24,332,753 | 393,816,721 | -0.06% |
| 2025-10-22 | 16.47 | 16.64 | 16.39 | 16.46 | 16.45 | qfq | 16,156,168 | 266,993,207 | -0.60% |
| 2025-10-21 | 16.59 | 16.62 | 16.43 | 16.56 | 16.55 | qfq | 19,238,924 | 318,362,315 | 0.55% |
| 2025-10-20 | 16.62 | 16.70 | 16.41 | 16.47 | 16.46 | qfq | 20,123,243 | 333,195,514 | 0.43% |
| 2025-10-17 | 17.01 | 17.13 | 16.39 | 16.40 | 16.39 | qfq | 34,116,153 | 570,232,083 | -4.54% |
| 2025-10-16 | 17.19 | 17.45 | 16.94 | 17.18 | 17.17 | qfq | 32,648,482 | 558,352,055 | -0.81% |
| 2025-10-15 | 17.30 | 17.39 | 16.92 | 17.32 | 17.31 | qfq | 28,136,412 | 484,031,884 | 0.70% |
| 2025-10-14 | 17.96 | 18.05 | 17.18 | 17.20 | 17.19 | qfq | 50,249,559 | 880,767,093 | -3.59% |
| 2025-10-13 | 17.30 | 18.29 | 17.29 | 17.84 | 17.83 | qfq | 45,607,461 | 812,473,397 | -2.41% |
| 2025-10-10 | 19.02 | 19.02 | 18.18 | 18.28 | 18.27 | qfq | 66,118,647 | 1,223,636,431 | -5.48% |
| 2025-10-09 | 18.68 | 19.74 | 18.43 | 19.34 | 19.33 | qfq | 95,005,310 | 1,818,093,941 | 2.87% |
| 2025-09-30 | 18.37 | 18.92 | 18.26 | 18.80 | 18.79 | qfq | 71,470,783 | 1,332,169,729 | 3.92% |
| 2025-09-29 | 17.92 | 18.19 | 17.70 | 18.09 | 18.08 | qfq | 38,659,263 | 694,484,242 | 0.95% |
| 2025-09-26 | 18.55 | 18.58 | 17.92 | 17.92 | 17.91 | qfq | 57,027,618 | 1,040,641,073 | -4.88% |
| 2025-09-25 | 18.13 | 19.19 | 18.08 | 18.84 | 18.83 | qfq | 88,530,848 | 1,666,775,921 | 3.52% |
| 2025-09-24 | 17.43 | 18.20 | 17.34 | 18.20 | 18.19 | qfq | 51,909,599 | 930,797,079 | 3.53% |
| 2025-09-23 | 18.20 | 18.30 | 17.13 | 17.58 | 17.57 | qfq | 47,117,407 | 826,896,857 | -2.17% |
| 2025-09-22 | 17.92 | 18.09 | 17.70 | 17.97 | 17.96 | qfq | 35,631,807 | 637,600,826 | -0.17% |
| 2025-09-19 | 18.25 | 18.48 | 17.95 | 18.00 | 17.99 | qfq | 43,895,298 | 797,168,386 | -1.04% |
| 2025-09-18 | 18.44 | 18.96 | 17.95 | 18.19 | 18.18 | qfq | 69,305,232 | 1,283,069,850 | -1.73% |
| 2025-09-17 | 18.57 | 18.67 | 18.30 | 18.51 | 18.50 | qfq | 52,220,353 | 965,278,852 | -0.80% |
| 2025-09-16 | 17.78 | 18.72 | 17.65 | 18.66 | 18.65 | qfq | 80,581,276 | 1,473,425,699 | 5.60% |
| 2025-09-15 | 18.01 | 18.04 | 17.67 | 17.67 | 17.66 | qfq | 49,280,506 | 875,543,351 | -2.97% |
| 2025-09-12 | 18.19 | 18.68 | 18.01 | 18.21 | 18.20 | qfq | 78,027,219 | 1,435,795,838 | 0.05% |
| 2025-09-11 | 18.30 | 18.59 | 17.88 | 18.20 | 18.19 | qfq | 92,331,760 | 1,676,646,848 | 5.08% |
| 2025-09-10 | 17.67 | 17.83 | 17.30 | 17.32 | 17.31 | qfq | 31,214,417 | 546,010,987 | -0.06% |
| 2025-09-09 | 17.79 | 17.80 | 17.26 | 17.33 | 17.32 | qfq | 36,882,032 | 644,590,116 | -2.86% |
| 2025-09-08 | 17.63 | 17.94 | 17.46 | 17.84 | 17.83 | qfq | 43,166,042 | 764,722,231 | 1.65% |
| 2025-09-05 | 17.23 | 17.56 | 17.02 | 17.55 | 17.54 | qfq | 42,067,022 | 729,010,743 | 2.03% |
| 2025-09-04 | 17.68 | 17.89 | 16.79 | 17.20 | 17.19 | qfq | 57,157,135 | 996,003,290 | -2.71% |
| 2025-09-03 | 18.44 | 18.47 | 17.60 | 17.68 | 17.67 | qfq | 55,026,310 | 991,540,572 | -3.70% |
| 2025-09-02 | 19.34 | 19.40 | 18.22 | 18.36 | 18.35 | qfq | 83,570,952 | 1,553,419,094 | -5.89% |
| 2025-09-01 | 19.91 | 20.23 | 19.32 | 19.51 | 19.50 | qfq | 64,215,265 | 1,263,564,184 | -1.96% |
| 2025-08-29 | 20.29 | 20.32 | 19.64 | 19.90 | 19.89 | qfq | 71,769,137 | 1,428,311,235 | -2.07% |
| 2025-08-28 | 20.20 | 20.48 | 19.47 | 20.32 | 20.31 | qfq | 100,083,427 | 2,006,215,875 | 2.63% |
| 2025-08-27 | 21.37 | 21.60 | 19.78 | 19.80 | 19.79 | qfq | 135,429,720 | 2,799,059,072 | -3.18% |
| 2025-08-26 | 20.40 | 20.99 | 20.28 | 20.45 | 20.44 | qfq | 91,225,072 | 1,883,138,052 | -1.16% |
| 2025-08-25 | 20.25 | 21.50 | 20.04 | 20.69 | 20.68 | qfq | 148,205,058 | 3,063,836,121 | 3.61% |
| 2025-08-22 | 19.38 | 20.08 | 19.30 | 19.97 | 19.96 | qfq | 97,038,240 | 1,915,268,083 | 3.47% |
| 2025-08-21 | 19.58 | 19.79 | 19.05 | 19.30 | 19.29 | qfq | 59,314,188 | 1,151,022,874 | -0.92% |
| 2025-08-20 | 19.37 | 19.49 | 19.05 | 19.48 | 19.47 | qfq | 60,949,614 | 1,176,166,762 | -0.26% |
| 2025-08-19 | 19.29 | 20.25 | 19.00 | 19.53 | 19.52 | qfq | 121,740,898 | 2,405,326,142 | 1.61% |
| 2025-08-18 | 18.66 | 19.28 | 18.60 | 19.22 | 19.21 | qfq | 79,780,880 | 1,521,126,861 | 3.44% |
| 2025-08-15 | 18.16 | 18.63 | 18.10 | 18.58 | 18.57 | qfq | 46,236,322 | 852,157,723 | 1.75% |
| 2025-08-14 | 18.82 | 18.87 | 18.25 | 18.26 | 18.25 | qfq | 59,083,156 | 1,094,829,544 | -2.98% |
| 2025-08-13 | 18.59 | 19.19 | 18.45 | 18.82 | 18.81 | qfq | 64,317,291 | 1,212,895,691 | 1.18% |
| 2025-08-12 | 18.50 | 18.64 | 18.35 | 18.60 | 18.59 | qfq | 49,215,465 | 911,355,361 | 0.32% |
| 2025-08-11 | 18.20 | 18.64 | 18.18 | 18.54 | 18.53 | qfq | 52,974,365 | 978,306,529 | 1.98% |
| 2025-08-08 | 19.30 | 19.30 | 18.17 | 18.18 | 18.17 | qfq | 110,447,842 | 2,040,562,790 | -7.01% |
| 2025-08-07 | 20.05 | 20.39 | 19.50 | 19.55 | 19.54 | qfq | 79,197,364 | 1,569,615,149 | -1.96% |
| 2025-08-06 | 19.82 | 20.15 | 19.60 | 19.94 | 19.93 | qfq | 74,957,756 | 1,490,839,249 | -0.15% |
| 2025-08-05 | 20.13 | 20.40 | 19.71 | 19.97 | 19.96 | qfq | 91,486,418 | 1,822,125,173 | -2.11% |
| 2025-08-04 | 19.60 | 20.68 | 19.59 | 20.40 | 20.39 | qfq | 149,334,804 | 3,002,281,913 | 2.20% |
| 2025-08-01 | 19.25 | 20.47 | 18.62 | 19.96 | 19.95 | qfq | 162,393,798 | 3,165,207,248 | 5.72% |
| 2025-07-31 | 18.94 | 19.85 | 18.79 | 18.88 | 18.87 | qfq | 122,908,417 | 2,361,128,882 | 1.78% |
| 2025-07-30 | 18.93 | 19.10 | 18.41 | 18.55 | 18.54 | qfq | 64,932,676 | 1,211,797,979 | -1.90% |
| 2025-07-29 | 18.90 | 19.18 | 18.61 | 18.91 | 18.90 | qfq | 60,036,107 | 1,132,918,336 | -1.25% |
| 2025-07-28 | 19.52 | 19.53 | 18.80 | 19.15 | 19.14 | qfq | 85,356,760 | 1,623,518,426 | -2.84% |
| 2025-07-25 | 19.23 | 19.88 | 19.10 | 19.71 | 19.70 | qfq | 136,906,463 | 2,682,427,787 | 3.74% |
| 2025-07-24 | 18.90 | 19.21 | 18.72 | 19.00 | 18.99 | qfq | 68,920,236 | 1,304,023,613 | -0.21% |
| 2025-07-23 | 18.34 | 19.22 | 18.17 | 19.04 | 19.03 | qfq | 96,902,739 | 1,822,089,238 | 2.70% |
| 2025-07-22 | 18.67 | 18.77 | 18.37 | 18.54 | 18.53 | qfq | 69,093,124 | 1,278,674,679 | -1.64% |
| 2025-07-21 | 18.51 | 19.29 | 18.51 | 18.85 | 18.84 | qfq | 99,670,975 | 1,887,358,337 | 1.34% |
| 2025-07-18 | 19.09 | 19.53 | 18.55 | 18.60 | 18.59 | qfq | 137,269,914 | 2,599,766,603 | 1.69% |
| 2025-07-17 | 18.01 | 18.56 | 17.81 | 18.29 | 18.28 | qfq | 89,673,035 | 1,639,616,680 | 0.49% |
| 2025-07-16 | 18.11 | 18.50 | 17.91 | 18.20 | 18.19 | qfq | 117,036,395 | 2,129,298,266 | -0.71% |
| 2025-07-15 | 16.80 | 18.82 | 16.68 | 18.33 | 18.32 | qfq | 173,345,429 | 3,078,022,125 | 8.98% |
| 2025-07-14 | 16.84 | 16.96 | 16.60 | 16.82 | 16.81 | qfq | 34,242,297 | 572,923,414 | -0.12% |
| 2025-07-11 | 16.40 | 17.05 | 16.28 | 16.84 | 16.83 | qfq | 70,520,301 | 1,184,065,460 | 2.31% |
| 2025-07-10 | 16.39 | 16.93 | 16.21 | 16.46 | 16.45 | qfq | 39,357,424 | 649,956,668 | 0.30% |
| 2025-07-09 | 16.49 | 16.66 | 16.34 | 16.41 | 16.40 | qfq | 30,566,242 | 504,047,307 | -0.30% |
| 2025-07-08 | 16.18 | 16.48 | 16.11 | 16.46 | 16.45 | qfq | 25,997,868 | 425,509,717 | 1.42% |
| 2025-07-07 | 16.18 | 16.38 | 16.16 | 16.23 | 16.22 | qfq | 19,001,650 | 308,737,450 | -0.49% |
| 2025-07-04 | 16.40 | 16.55 | 16.19 | 16.31 | 16.30 | qfq | 30,419,344 | 498,361,633 | -0.55% |
| 2025-07-03 | 16.45 | 16.59 | 16.30 | 16.40 | 16.39 | qfq | 20,355,357 | 334,190,104 | 0.12% |
| 2025-07-02 | 16.81 | 16.82 | 16.26 | 16.38 | 16.37 | qfq | 33,758,611 | 556,521,496 | -2.96% |
| 2025-07-01 | 17.13 | 17.35 | 16.78 | 16.88 | 16.87 | qfq | 39,099,877 | 662,420,228 | -1.92% |
| 2025-06-30 | 17.00 | 17.50 | 16.90 | 17.21 | 17.20 | qfq | 51,581,263 | 887,068,569 | 1.83% |
| 2025-06-27 | 16.79 | 17.25 | 16.73 | 16.90 | 16.89 | qfq | 49,855,975 | 845,837,660 | -0.71% |
| 2025-06-26 | 16.57 | 17.83 | 16.53 | 17.02 | 17.01 | qfq | 91,836,697 | 1,582,221,556 | 1.55% |
| 2025-06-25 | 16.33 | 16.80 | 16.25 | 16.76 | 16.75 | qfq | 51,219,060 | 849,161,214 | 2.63% |
| 2025-06-24 | 15.86 | 16.37 | 15.83 | 16.33 | 16.32 | qfq | 37,949,198 | 615,782,137 | 3.03% |
| 2025-06-23 | 15.40 | 15.95 | 15.30 | 15.85 | 15.84 | qfq | 34,295,638 | 538,480,073 | 1.54% |
| 2025-06-20 | 16.01 | 16.15 | 15.59 | 15.61 | 15.60 | qfq | 38,726,966 | 610,472,514 | -3.10% |
| 2025-06-19 | 16.56 | 16.85 | 16.04 | 16.11 | 16.10 | qfq | 43,166,681 | 706,961,697 | -2.95% |
| 2025-06-18 | 16.75 | 16.79 | 16.42 | 16.60 | 16.59 | qfq | 33,568,834 | 556,120,938 | -1.19% |
| 2025-06-17 | 16.98 | 17.06 | 16.71 | 16.80 | 16.79 | qfq | 32,400,541 | 545,744,061 | -1.29% |
| 2025-06-16 | 16.54 | 17.17 | 16.51 | 17.02 | 17.01 | qfq | 35,759,512 | 606,899,653 | 0.95% |
| 2025-06-13 | 17.60 | 17.65 | 16.86 | 16.86 | 16.85 | qfq | 58,313,375 | 999,153,849 | -5.12% |
| 2025-06-12 | 17.72 | 17.98 | 17.62 | 17.77 | 17.76 | qfq | 36,717,204 | 652,918,380 | -0.73% |
| 2025-06-11 | 18.35 | 18.49 | 17.86 | 17.90 | 17.89 | qfq | 54,599,434 | 990,559,303 | -2.45% |
| 2025-06-10 | 18.70 | 18.93 | 18.03 | 18.35 | 18.34 | qfq | 68,374,025 | 1,257,359,432 | -1.45% |
| 2025-06-09 | 18.20 | 18.95 | 18.00 | 18.62 | 18.61 | qfq | 80,002,073 | 1,481,748,463 | 3.96% |
| 2025-06-06 | 17.81 | 18.08 | 17.60 | 17.91 | 17.90 | qfq | 44,782,371 | 799,340,444 | 0.11% |
| 2025-06-05 | 17.30 | 18.42 | 17.21 | 17.89 | 17.88 | qfq | 68,374,669 | 1,217,906,854 | 3.77% |
| 2025-06-04 | 17.05 | 17.39 | 16.94 | 17.24 | 17.23 | qfq | 30,353,121 | 523,254,318 | 1.17% |
| 2025-06-03 | 16.99 | 17.35 | 16.96 | 17.04 | 17.03 | qfq | 25,196,804 | 431,168,566 | -0.41% |
| 2025-05-30 | 17.33 | 17.50 | 17.05 | 17.11 | 17.10 | qfq | 29,080,856 | 499,953,236 | -2.28% |
| 2025-05-29 | 17.05 | 17.67 | 17.03 | 17.51 | 17.50 | qfq | 41,793,875 | 728,365,451 | 2.70% |
| 2025-05-28 | 17.30 | 17.44 | 16.98 | 17.05 | 17.04 | qfq | 25,984,805 | 445,388,621 | -1.27% |
| 2025-05-27 | 17.64 | 17.69 | 17.27 | 17.27 | 17.26 | qfq | 31,195,038 | 542,531,048 | -2.87% |
| 2025-05-26 | 17.17 | 17.88 | 17.12 | 17.78 | 17.77 | qfq | 47,579,339 | 836,211,357 | 3.01% |
| 2025-05-23 | 17.82 | 17.87 | 17.23 | 17.26 | 17.25 | qfq | 43,784,332 | 768,668,392 | -3.36% |
| 2025-05-22 | 17.74 | 18.20 | 17.50 | 17.86 | 17.80 | qfq | 49,200,501 | 880,568,475 | 0.00% |
| 2025-05-21 | 18.00 | 18.09 | 17.82 | 17.86 | 17.80 | qfq | 30,249,928 | 541,546,679 | -1.43% |
| 2025-05-20 | 18.05 | 18.23 | 17.81 | 18.12 | 18.06 | qfq | 33,222,928 | 599,491,874 | 0.44% |
| 2025-05-19 | 18.00 | 18.16 | 17.63 | 18.04 | 17.98 | qfq | 37,080,706 | 663,166,568 | 0.22% |
| 2025-05-16 | 17.82 | 18.26 | 17.75 | 18.00 | 17.94 | qfq | 39,539,552 | 715,107,750 | -0.33% |
| 2025-05-15 | 19.00 | 19.00 | 18.02 | 18.06 | 18.00 | qfq | 65,276,403 | 1,195,591,039 | -5.15% |
| 2025-05-14 | 18.91 | 19.25 | 18.75 | 19.04 | 18.98 | qfq | 63,754,754 | 1,209,093,413 | -0.42% |
| 2025-05-13 | 19.41 | 19.99 | 19.05 | 19.12 | 19.06 | qfq | 86,395,480 | 1,690,519,173 | 0.47% |
| 2025-05-12 | 18.99 | 19.12 | 18.82 | 19.03 | 18.97 | qfq | 46,000,524 | 872,793,790 | 1.12% |
| 2025-05-09 | 19.61 | 19.68 | 18.70 | 18.82 | 18.76 | qfq | 79,272,566 | 1,512,659,591 | -5.00% |
| 2025-05-08 | 19.60 | 20.39 | 19.47 | 19.81 | 19.74 | qfq | 76,942,520 | 1,529,269,398 | 0.41% |
| 2025-05-07 | 20.35 | 20.42 | 19.36 | 19.73 | 19.66 | qfq | 104,420,225 | 2,068,549,565 | -1.69% |
| 2025-05-06 | 19.48 | 20.35 | 19.33 | 20.07 | 20.00 | qfq | 129,031,130 | 2,554,259,358 | 3.19% |
| 2025-04-30 | 19.20 | 20.36 | 19.05 | 19.45 | 19.38 | qfq | 160,619,366 | 3,167,837,731 | 0.26% |
| 2025-04-29 | 18.41 | 19.68 | 18.21 | 19.40 | 19.33 | qfq | 142,145,278 | 2,715,539,110 | 5.15% |
| 2025-04-28 | 18.48 | 19.10 | 18.35 | 18.45 | 18.39 | qfq | 100,185,522 | 1,875,280,902 | 1.37% |
| 2025-04-25 | 17.93 | 18.78 | 17.72 | 18.20 | 18.14 | qfq | 96,819,411 | 1,761,476,403 | 2.36% |
| 2025-04-24 | 18.40 | 18.60 | 17.69 | 17.78 | 17.72 | qfq | 89,811,462 | 1,628,213,402 | -2.63% |
| 2025-04-23 | 18.46 | 18.56 | 18.00 | 18.26 | 18.20 | qfq | 109,811,175 | 2,007,483,797 | -0.05% |
| 2025-04-22 | 18.39 | 18.49 | 17.71 | 18.27 | 18.21 | qfq | 161,474,983 | 2,914,132,356 | -4.40% |
| 2025-04-21 | 16.70 | 19.45 | 16.61 | 19.11 | 19.05 | qfq | 170,697,484 | 3,098,304,013 | 14.77% |
| 2025-04-18 | 16.90 | 17.12 | 16.50 | 16.65 | 16.59 | qfq | 64,532,530 | 1,077,597,981 | -2.29% |
| 2025-04-17 | 16.49 | 17.48 | 16.42 | 17.04 | 16.98 | qfq | 96,022,934 | 1,636,207,109 | 2.84% |
| 2025-04-16 | 16.71 | 17.09 | 16.22 | 16.57 | 16.51 | qfq | 59,242,300 | 984,135,598 | -1.89% |
| 2025-04-15 | 16.80 | 17.58 | 16.70 | 16.89 | 16.83 | qfq | 93,076,095 | 1,593,806,185 | 1.02% |
| 2025-04-14 | 16.88 | 17.15 | 16.67 | 16.72 | 16.66 | qfq | 61,868,782 | 1,044,967,150 | 0.97% |
| 2025-04-11 | 16.13 | 16.87 | 16.13 | 16.56 | 16.50 | qfq | 65,244,201 | 1,078,821,114 | 1.47% |
| 2025-04-10 | 16.44 | 17.05 | 16.30 | 16.32 | 16.27 | qfq | 85,743,432 | 1,428,302,831 | 2.58% |
| 2025-04-09 | 15.05 | 16.12 | 14.14 | 15.91 | 15.86 | qfq | 91,447,323 | 1,407,662,300 | 3.99% |
| 2025-04-08 | 14.89 | 15.77 | 14.75 | 15.30 | 15.25 | qfq | 97,707,751 | 1,492,813,006 | 3.87% |
| 2025-04-07 | 16.60 | 16.95 | 14.73 | 14.73 | 14.68 | qfq | 97,702,605 | 1,523,556,223 | -19.99% |
| 2025-04-03 | 18.47 | 19.05 | 18.32 | 18.41 | 18.35 | qfq | 49,770,600 | 924,737,974 | -2.28% |
| 2025-04-02 | 19.13 | 19.32 | 18.72 | 18.84 | 18.78 | qfq | 52,311,002 | 992,763,340 | -1.46% |
| 2025-04-01 | 19.27 | 19.47 | 19.00 | 19.12 | 19.06 | qfq | 67,981,784 | 1,303,401,478 | -1.85% |
| 2025-03-31 | 18.41 | 19.72 | 17.85 | 19.48 | 19.41 | qfq | 116,915,527 | 2,204,662,462 | 4.17% |
| 2025-03-28 | 18.75 | 19.05 | 18.60 | 18.70 | 18.64 | qfq | 46,017,926 | 864,295,047 | -1.01% |
| 2025-03-27 | 19.05 | 19.30 | 18.58 | 18.89 | 18.83 | qfq | 64,929,246 | 1,229,390,317 | -2.12% |
| 2025-03-26 | 18.33 | 19.37 | 18.30 | 19.30 | 19.23 | qfq | 97,156,100 | 1,829,962,003 | 5.06% |
| 2025-03-25 | 18.98 | 19.35 | 18.28 | 18.37 | 18.31 | qfq | 71,362,839 | 1,341,171,366 | -3.16% |
| 2025-03-24 | 19.60 | 19.68 | 18.41 | 18.97 | 18.91 | qfq | 91,953,522 | 1,740,877,144 | -3.66% |
| 2025-03-21 | 20.00 | 21.11 | 19.60 | 19.69 | 19.62 | qfq | 94,855,362 | 1,918,418,318 | -2.96% |
| 2025-03-20 | 19.90 | 20.79 | 19.90 | 20.29 | 20.22 | qfq | 97,726,422 | 1,993,905,376 | 1.35% |
| 2025-03-19 | 20.11 | 20.50 | 19.81 | 20.02 | 19.95 | qfq | 81,071,259 | 1,632,473,826 | -1.62% |
| 2025-03-18 | 20.75 | 21.19 | 20.34 | 20.35 | 20.28 | qfq | 102,733,149 | 2,126,274,037 | -2.26% |
| 2025-03-17 | 21.16 | 21.25 | 20.61 | 20.82 | 20.75 | qfq | 102,312,031 | 2,135,803,188 | -3.21% |
| 2025-03-14 | 21.39 | 21.82 | 20.85 | 21.51 | 21.44 | qfq | 147,089,674 | 3,134,912,049 | -2.18% |
| 2025-03-13 | 20.96 | 21.99 | 20.35 | 21.99 | 21.92 | qfq | 198,891,552 | 4,217,376,290 | 4.66% |
| 2025-03-12 | 21.50 | 21.80 | 20.91 | 21.01 | 20.94 | qfq | 176,826,332 | 3,760,557,303 | 0.53% |
| 2025-03-11 | 21.02 | 21.45 | 20.61 | 20.90 | 20.83 | qfq | 157,516,076 | 3,311,636,930 | -1.51% |
| 2025-03-10 | 23.02 | 23.45 | 21.03 | 21.22 | 21.15 | qfq | 245,700,599 | 5,337,058,762 | -8.34% |
| 2025-03-07 | 24.98 | 26.63 | 22.71 | 23.15 | 23.07 | qfq | 503,245,546 | 12,472,887,893 | 1.89% |
| 2025-03-06 | 21.50 | 22.72 | 21.12 | 22.72 | 22.64 | qfq | 282,209,730 | 6,232,688,730 | 20.02% |
| 2025-03-05 | 18.65 | 18.98 | 18.19 | 18.93 | 18.87 | qfq | 102,686,778 | 1,914,301,321 | 1.66% |
| 2025-03-04 | 18.18 | 19.09 | 18.18 | 18.62 | 18.56 | qfq | 112,974,162 | 2,106,287,327 | -0.90% |
| 2025-03-03 | 19.01 | 19.90 | 18.45 | 18.79 | 18.73 | qfq | 169,370,927 | 3,249,733,300 | 4.62% |
| 2025-02-28 | 18.64 | 18.95 | 17.85 | 17.96 | 17.90 | qfq | 89,993,095 | 1,657,704,212 | -4.87% |
| 2025-02-27 | 19.25 | 19.65 | 18.50 | 18.88 | 18.82 | qfq | 111,848,125 | 2,119,395,208 | -2.98% |
| 2025-02-26 | 19.39 | 19.68 | 19.02 | 19.46 | 19.39 | qfq | 105,281,214 | 2,036,599,259 | 0.78% |
| 2025-02-25 | 19.80 | 20.07 | 19.21 | 19.31 | 19.24 | qfq | 167,006,953 | 3,274,143,039 | -7.65% |
| 2025-02-24 | 21.83 | 21.97 | 20.80 | 20.91 | 20.84 | qfq | 153,599,485 | 3,286,557,893 | -6.57% |
| 2025-02-21 | 21.47 | 22.88 | 20.75 | 22.38 | 22.30 | qfq | 237,123,697 | 5,151,422,115 | 3.90% |
| 2025-02-20 | 21.18 | 22.00 | 20.72 | 21.54 | 21.47 | qfq | 177,634,027 | 3,791,658,274 | 0.23% |
| 2025-02-19 | 20.88 | 21.65 | 20.44 | 21.49 | 21.42 | qfq | 176,717,391 | 3,740,960,538 | 1.85% |
| 2025-02-18 | 20.90 | 21.71 | 20.38 | 21.10 | 21.03 | qfq | 175,415,308 | 3,703,924,018 | -0.52% |
| 2025-02-17 | 22.58 | 22.90 | 21.00 | 21.21 | 21.14 | qfq | 218,880,287 | 4,788,383,574 | -7.01% |
| 2025-02-14 | 22.30 | 23.57 | 21.77 | 22.81 | 22.73 | qfq | 238,828,612 | 5,422,164,744 | -1.17% |
| 2025-02-13 | 23.10 | 24.36 | 22.21 | 23.08 | 23.00 | qfq | 321,801,834 | 7,456,963,501 | -8.49% |
| 2025-02-12 | 20.77 | 25.22 | 20.77 | 25.22 | 25.14 | qfq | 364,043,081 | 8,447,060,635 | 19.98% |
| 2025-02-11 | 20.67 | 23.30 | 19.83 | 21.02 | 20.95 | qfq | 312,061,127 | 6,659,664,462 | -2.69% |
| 2025-02-10 | 20.99 | 21.99 | 20.50 | 21.60 | 21.53 | qfq | 273,491,883 | 5,792,695,521 | 6.56% |
| 2025-02-07 | 20.55 | 22.10 | 20.06 | 20.27 | 20.20 | qfq | 304,090,699 | 6,307,546,791 | -4.07% |
| 2025-02-06 | 18.80 | 21.23 | 18.23 | 21.13 | 21.06 | qfq | 322,068,810 | 6,365,742,396 | 6.83% |
| 2025-02-05 | 20.35 | 20.70 | 18.51 | 19.78 | 19.71 | qfq | 332,418,647 | 6,504,405,401 | 0.97% |
| 2025-01-27 | 21.52 | 22.20 | 19.21 | 19.59 | 19.52 | qfq | 377,024,445 | 7,699,547,018 | 0.15% |
| 2025-01-24 | 17.20 | 19.56 | 17.06 | 19.56 | 19.49 | qfq | 229,370,585 | 4,205,670,043 | 20.00% |
| 2025-01-23 | 14.25 | 16.62 | 14.24 | 16.30 | 16.25 | qfq | 314,158,565 | 5,060,966,298 | 17.69% |
| 2025-01-22 | 13.51 | 14.03 | 13.45 | 13.85 | 13.80 | qfq | 113,663,332 | 1,564,187,147 | -1.42% |
| 2025-01-21 | 12.81 | 14.08 | 12.80 | 14.05 | 14.00 | qfq | 165,056,200 | 2,198,620,769 | 12.49% |
| 2025-01-20 | 12.42 | 12.74 | 12.14 | 12.49 | 12.45 | qfq | 79,092,432 | 988,929,773 | 2.88% |
| 2025-01-17 | 12.32 | 12.40 | 11.81 | 12.14 | 12.10 | qfq | 98,013,324 | 1,183,989,237 | -2.65% |
| 2025-01-16 | 12.83 | 13.07 | 12.40 | 12.47 | 12.43 | qfq | 133,350,155 | 1,698,490,497 | -0.24% |
| 2025-01-15 | 12.45 | 12.76 | 12.08 | 12.50 | 12.46 | qfq | 105,100,575 | 1,307,979,953 | 0.32% |
| 2025-01-14 | 11.90 | 12.56 | 11.83 | 12.46 | 12.42 | qfq | 116,335,772 | 1,432,717,447 | 5.24% |
| 2025-01-13 | 11.11 | 12.08 | 10.90 | 11.84 | 11.80 | qfq | 99,721,738 | 1,162,547,634 | 4.78% |
| 2025-01-10 | 11.96 | 12.07 | 11.28 | 11.30 | 11.26 | qfq | 92,236,694 | 1,078,223,381 | -6.69% |
| 2025-01-09 | 11.36 | 12.31 | 11.28 | 12.11 | 12.07 | qfq | 152,244,518 | 1,811,515,969 | 5.58% |
| 2025-01-08 | 11.51 | 11.60 | 10.78 | 11.47 | 11.43 | qfq | 102,216,965 | 1,150,662,210 | 0.79% |
| 2025-01-07 | 11.14 | 11.53 | 11.04 | 11.38 | 11.34 | qfq | 86,099,476 | 972,594,698 | 2.06% |
| 2025-01-06 | 11.31 | 11.57 | 10.93 | 11.15 | 11.11 | qfq | 70,280,703 | 788,434,262 | -1.50% |
| 2025-01-03 | 12.40 | 12.54 | 11.23 | 11.32 | 11.28 | qfq | 99,472,980 | 1,161,932,667 | -8.19% |
| 2025-01-02 | 12.31 | 12.73 | 11.96 | 12.33 | 12.29 | qfq | 92,906,175 | 1,151,342,811 | -0.56% |
| 2024-12-31 | 13.68 | 13.76 | 12.34 | 12.40 | 12.36 | qfq | 129,971,527 | 1,670,388,377 | -8.22% |
| 2024-12-30 | 13.83 | 14.11 | 13.24 | 13.51 | 13.46 | qfq | 98,949,783 | 1,352,858,588 | -2.31% |
| 2024-12-27 | 13.80 | 14.90 | 13.74 | 13.83 | 13.78 | qfq | 158,717,646 | 2,260,745,170 | 0.58% |
| 2024-12-26 | 13.64 | 14.14 | 13.33 | 13.75 | 13.70 | qfq | 129,533,899 | 1,780,960,799 | 3.07% |
| 2024-12-25 | 13.86 | 14.06 | 12.96 | 13.34 | 13.30 | qfq | 123,994,173 | 1,658,748,008 | -4.37% |
| 2024-12-24 | 14.10 | 14.45 | 13.51 | 13.95 | 13.90 | qfq | 146,170,522 | 2,036,921,136 | -1.41% |
| 2024-12-23 | 15.40 | 15.59 | 14.08 | 14.15 | 14.10 | qfq | 177,003,259 | 2,600,078,750 | -9.93% |
| 2024-12-20 | 14.60 | 16.30 | 14.21 | 15.71 | 15.66 | qfq | 210,838,498 | 3,217,523,342 | 2.01% |
| 2024-12-19 | 14.00 | 16.61 | 13.95 | 15.40 | 15.35 | qfq | 273,609,145 | 4,075,694,305 | 9.92% |
| 2024-12-18 | 12.40 | 14.84 | 11.80 | 14.01 | 13.96 | qfq | 266,749,416 | 3,582,876,191 | 11.72% |
| 2024-12-17 | 13.30 | 13.60 | 12.08 | 12.54 | 12.50 | qfq | 162,643,501 | 2,052,308,441 | -3.39% |
| 2024-12-16 | 13.30 | 13.30 | 12.30 | 12.98 | 12.94 | qfq | 194,368,072 | 2,477,468,051 | -1.52% |
| 2024-12-13 | 11.91 | 13.98 | 11.91 | 13.18 | 13.14 | qfq | 261,392,922 | 3,413,403,180 | 11.51% |
| 2024-12-12 | 11.90 | 12.33 | 11.24 | 11.82 | 11.78 | qfq | 193,086,901 | 2,275,068,223 | 3.50% |
| 2024-12-11 | 10.78 | 11.48 | 10.55 | 11.42 | 11.38 | qfq | 155,000,887 | 1,703,469,338 | 4.20% |
| 2024-12-10 | 10.55 | 11.20 | 10.29 | 10.96 | 10.92 | qfq | 131,090,355 | 1,410,202,002 | 7.14% |
| 2024-12-09 | 10.38 | 10.44 | 10.09 | 10.23 | 10.20 | qfq | 62,170,600 | 638,572,592 | 0.00% |
| 2024-12-06 | 10.19 | 10.38 | 10.03 | 10.23 | 10.20 | qfq | 70,472,614 | 716,558,057 | 0.39% |
| 2024-12-05 | 9.65 | 10.35 | 9.63 | 10.19 | 10.16 | qfq | 91,755,704 | 932,821,922 | 5.05% |
| 2024-12-04 | 9.88 | 10.04 | 9.62 | 9.70 | 9.67 | qfq | 43,550,642 | 427,694,901 | -2.22% |
| 2024-12-03 | 9.88 | 10.03 | 9.70 | 9.92 | 9.89 | qfq | 46,825,271 | 462,098,676 | 0.40% |
| 2024-12-02 | 9.67 | 10.03 | 9.60 | 9.88 | 9.85 | qfq | 57,047,752 | 562,329,399 | 1.96% |
| 2024-11-29 | 9.38 | 9.82 | 9.30 | 9.69 | 9.66 | qfq | 60,792,506 | 584,278,871 | 3.09% |
| 2024-11-28 | 9.50 | 9.69 | 9.37 | 9.40 | 9.37 | qfq | 39,949,234 | 378,983,144 | -0.95% |
| 2024-11-27 | 9.07 | 9.49 | 8.76 | 9.49 | 9.46 | qfq | 49,677,400 | 453,816,898 | 4.52% |
| 2024-11-26 | 9.26 | 9.45 | 9.07 | 9.08 | 9.05 | qfq | 37,616,238 | 346,930,036 | -2.68% |
| 2024-11-25 | 9.36 | 9.53 | 9.02 | 9.33 | 9.30 | qfq | 44,809,433 | 412,204,475 | 0.76% |
| 2024-11-22 | 9.61 | 10.00 | 9.23 | 9.26 | 9.23 | qfq | 60,983,600 | 590,304,900 | -4.24% |
| 2024-11-21 | 9.64 | 9.70 | 9.46 | 9.67 | 9.64 | qfq | 48,215,489 | 462,579,159 | -0.31% |
| 2024-11-20 | 9.12 | 9.86 | 9.09 | 9.70 | 9.67 | qfq | 72,662,100 | 695,239,218 | 5.90% |
| 2024-11-19 | 8.96 | 9.18 | 8.80 | 9.16 | 9.13 | qfq | 47,998,941 | 430,751,438 | 2.81% |
| 2024-11-18 | 9.90 | 9.98 | 8.85 | 8.91 | 8.88 | qfq | 91,386,080 | 835,222,369 | -9.17% |
| 2024-11-15 | 9.99 | 10.64 | 9.79 | 9.81 | 9.78 | qfq | 111,256,491 | 1,145,737,657 | -2.10% |
| 2024-11-14 | 10.33 | 10.37 | 9.96 | 10.02 | 9.99 | qfq | 74,612,640 | 755,003,613 | -3.84% |
| 2024-11-13 | 9.93 | 10.44 | 9.85 | 10.42 | 10.38 | qfq | 102,803,217 | 1,050,514,471 | 4.72% |
| 2024-11-12 | 10.09 | 10.19 | 9.79 | 9.95 | 9.92 | qfq | 69,379,658 | 692,394,319 | -1.87% |
| 2024-11-11 | 9.61 | 10.16 | 9.61 | 10.14 | 10.11 | qfq | 74,845,323 | 746,819,624 | 4.54% |
| 2024-11-08 | 9.98 | 10.24 | 9.65 | 9.70 | 9.67 | qfq | 81,504,464 | 810,807,298 | 0.21% |
| 2024-11-07 | 9.40 | 9.68 | 9.37 | 9.68 | 9.65 | qfq | 53,427,013 | 510,626,451 | 1.68% |
| 2024-11-06 | 9.60 | 9.74 | 9.43 | 9.52 | 9.49 | qfq | 62,655,556 | 600,402,559 | -1.04% |
| 2024-11-05 | 9.27 | 9.73 | 9.21 | 9.62 | 9.59 | qfq | 65,577,523 | 626,832,931 | 3.89% |
| 2024-11-04 | 9.01 | 9.31 | 9.00 | 9.26 | 9.23 | qfq | 42,246,023 | 388,861,921 | 4.04% |
| 2024-11-01 | 9.53 | 9.63 | 8.89 | 8.90 | 8.87 | qfq | 73,343,367 | 672,924,096 | -6.12% |
| 2024-10-31 | 9.57 | 9.67 | 9.35 | 9.48 | 9.45 | qfq | 71,467,611 | 679,291,193 | -0.73% |
| 2024-10-30 | 9.30 | 9.59 | 9.19 | 9.55 | 9.52 | qfq | 71,581,242 | 674,850,148 | 2.03% |
| 2024-10-29 | 9.38 | 9.70 | 9.25 | 9.36 | 9.33 | qfq | 82,310,281 | 778,073,126 | 0.00% |
| 2024-10-28 | 9.15 | 9.37 | 9.11 | 9.36 | 9.33 | qfq | 59,409,291 | 551,723,241 | 1.63% |
| 2024-10-25 | 9.15 | 9.34 | 9.04 | 9.21 | 9.18 | qfq | 74,439,718 | 683,308,504 | 4.54% |
| 2024-10-24 | 8.87 | 8.91 | 8.66 | 8.81 | 8.78 | qfq | 38,478,981 | 337,398,372 | -1.12% |
| 2024-10-23 | 9.01 | 9.17 | 8.87 | 8.91 | 8.88 | qfq | 53,855,340 | 485,680,455 | -0.45% |
| 2024-10-22 | 9.20 | 9.21 | 8.85 | 8.95 | 8.92 | qfq | 63,602,394 | 572,550,811 | -3.56% |
| 2024-10-21 | 9.10 | 9.36 | 9.00 | 9.28 | 9.25 | qfq | 76,106,385 | 699,476,400 | 1.98% |
| 2024-10-18 | 8.67 | 9.31 | 8.55 | 9.10 | 9.07 | qfq | 73,192,207 | 653,888,819 | 4.48% |
| 2024-10-17 | 8.75 | 8.95 | 8.70 | 8.71 | 8.68 | qfq | 58,049,852 | 512,493,386 | 0.81% |
| 2024-10-16 | 8.38 | 8.80 | 8.29 | 8.64 | 8.61 | qfq | 44,142,462 | 379,296,352 | 1.17% |
| 2024-10-15 | 8.49 | 8.89 | 8.37 | 8.54 | 8.51 | qfq | 65,200,049 | 566,610,349 | -0.70% |
| 2024-10-14 | 8.18 | 8.60 | 7.94 | 8.60 | 8.57 | qfq | 58,526,609 | 485,020,604 | 5.26% |
| 2024-10-11 | 8.63 | 8.76 | 8.00 | 8.17 | 8.14 | qfq | 65,900,130 | 546,696,508 | -6.41% |
| 2024-10-10 | 9.12 | 9.25 | 8.60 | 8.73 | 8.70 | qfq | 71,734,085 | 638,201,286 | -0.68% |
| 2024-10-09 | 9.75 | 9.80 | 8.73 | 8.79 | 8.76 | qfq | 115,880,530 | 1,081,544,267 | -14.74% |
| 2024-10-08 | 10.65 | 10.65 | 9.45 | 10.31 | 10.28 | qfq | 152,265,994 | 1,532,920,970 | 15.97% |
| 2024-09-30 | 7.81 | 8.90 | 7.77 | 8.89 | 8.86 | qfq | 112,810,636 | 943,278,420 | 19.01% |
| 2024-09-27 | 7.08 | 7.51 | 7.03 | 7.47 | 7.44 | qfq | 63,061,534 | 458,990,693 | 6.11% |
| 2024-09-26 | 6.75 | 7.05 | 6.73 | 7.04 | 7.02 | qfq | 49,732,955 | 344,021,947 | 3.83% |
| 2024-09-25 | 6.81 | 7.00 | 6.77 | 6.78 | 6.76 | qfq | 47,237,531 | 325,183,969 | -0.59% |
| 2024-09-24 | 6.71 | 6.83 | 6.57 | 6.82 | 6.80 | qfq | 47,258,975 | 317,749,407 | 1.34% |
| 2024-09-23 | 6.66 | 6.80 | 6.61 | 6.73 | 6.71 | qfq | 32,501,220 | 218,193,052 | 0.75% |
| 2024-09-20 | 6.55 | 6.73 | 6.51 | 6.68 | 6.66 | qfq | 37,518,964 | 248,890,183 | 1.83% |
| 2024-09-19 | 6.35 | 6.59 | 6.30 | 6.56 | 6.54 | qfq | 27,036,200 | 175,416,001 | 4.13% |
| 2024-09-18 | 6.39 | 6.44 | 6.18 | 6.30 | 6.28 | qfq | 16,661,086 | 104,701,229 | -1.41% |
| 2024-09-13 | 6.50 | 6.54 | 6.38 | 6.39 | 6.36 | qfq | 20,389,299 | 131,256,392 | -2.29% |
| 2024-09-12 | 6.51 | 6.63 | 6.47 | 6.54 | 6.51 | qfq | 34,212,755 | 224,079,787 | 0.31% |
| 2024-09-11 | 6.45 | 6.65 | 6.44 | 6.52 | 6.49 | qfq | 35,599,937 | 232,109,317 | 0.31% |
| 2024-09-10 | 6.33 | 6.55 | 6.20 | 6.50 | 6.47 | qfq | 24,495,040 | 156,157,105 | 2.69% |
| 2024-09-09 | 6.35 | 6.42 | 6.27 | 6.33 | 6.30 | qfq | 15,003,150 | 95,158,226 | -0.94% |
| 2024-09-06 | 6.50 | 6.56 | 6.37 | 6.39 | 6.36 | qfq | 19,420,000 | 125,388,912 | -1.39% |
| 2024-09-05 | 6.43 | 6.58 | 6.41 | 6.48 | 6.45 | qfq | 22,241,301 | 144,523,485 | 1.25% |
| 2024-09-04 | 6.43 | 6.49 | 6.36 | 6.40 | 6.37 | qfq | 22,088,900 | 141,821,777 | -1.69% |
| 2024-09-03 | 6.42 | 6.52 | 6.39 | 6.51 | 6.48 | qfq | 26,801,790 | 173,307,153 | 1.40% |
| 2024-09-02 | 6.53 | 6.60 | 6.40 | 6.42 | 6.39 | qfq | 35,943,838 | 233,314,365 | -1.53% |
| 2024-08-30 | 6.40 | 6.65 | 6.38 | 6.52 | 6.49 | qfq | 55,882,920 | 365,112,455 | 1.09% |
| 2024-08-29 | 6.18 | 6.45 | 6.13 | 6.45 | 6.42 | qfq | 47,937,196 | 304,641,454 | 3.86% |
| 2024-08-28 | 6.10 | 6.33 | 6.05 | 6.21 | 6.18 | qfq | 47,448,398 | 293,735,320 | 3.85% |
| 2024-08-27 | 6.09 | 6.20 | 5.97 | 5.98 | 5.95 | qfq | 19,144,782 | 116,126,656 | -2.45% |
| 2024-08-26 | 6.12 | 6.17 | 6.02 | 6.13 | 6.10 | qfq | 16,058,908 | 98,132,014 | 0.00% |
| 2024-08-23 | 5.98 | 6.17 | 5.95 | 6.13 | 6.10 | qfq | 19,016,691 | 115,634,138 | 2.51% |
| 2024-08-22 | 6.09 | 6.23 | 5.96 | 5.98 | 5.95 | qfq | 18,086,414 | 109,959,430 | -2.45% |
| 2024-08-21 | 6.05 | 6.25 | 6.05 | 6.13 | 6.10 | qfq | 18,547,493 | 114,347,773 | 0.99% |
| 2024-08-20 | 6.14 | 6.17 | 6.06 | 6.07 | 6.04 | qfq | 14,833,900 | 90,493,374 | -1.30% |
| 2024-08-19 | 6.09 | 6.20 | 6.09 | 6.15 | 6.12 | qfq | 18,215,569 | 112,128,090 | 0.99% |
| 2024-08-16 | 6.01 | 6.18 | 6.00 | 6.09 | 6.06 | qfq | 21,780,100 | 132,384,245 | 1.50% |
| 2024-08-15 | 5.84 | 6.06 | 5.81 | 6.00 | 5.97 | qfq | 21,693,100 | 129,723,680 | 2.56% |
| 2024-08-14 | 5.85 | 5.91 | 5.80 | 5.85 | 5.82 | qfq | 9,628,550 | 56,447,840 | 0.00% |
| 2024-08-13 | 5.78 | 5.87 | 5.76 | 5.85 | 5.82 | qfq | 10,784,650 | 62,598,516 | 0.86% |
| 2024-08-12 | 5.83 | 5.91 | 5.78 | 5.80 | 5.77 | qfq | 11,651,005 | 67,737,043 | -1.36% |
| 2024-08-09 | 5.98 | 6.02 | 5.88 | 5.88 | 5.85 | qfq | 10,163,003 | 60,309,962 | -1.01% |
| 2024-08-08 | 5.94 | 5.98 | 5.84 | 5.94 | 5.91 | qfq | 12,403,757 | 73,265,442 | -0.17% |
| 2024-08-07 | 5.94 | 6.03 | 5.93 | 5.95 | 5.92 | qfq | 11,452,026 | 68,394,223 | -0.17% |
| 2024-08-06 | 5.98 | 6.04 | 5.89 | 5.96 | 5.93 | qfq | 15,329,165 | 91,221,519 | 1.02% |
| 2024-08-05 | 6.06 | 6.17 | 5.90 | 5.90 | 5.87 | qfq | 17,632,500 | 106,355,020 | -3.75% |
| 2024-08-02 | 6.24 | 6.32 | 6.12 | 6.13 | 6.10 | qfq | 12,937,506 | 80,468,853 | -2.54% |
| 2024-08-01 | 6.24 | 6.37 | 6.23 | 6.29 | 6.26 | qfq | 19,004,224 | 119,774,484 | 0.48% |
| 2024-07-31 | 5.99 | 6.26 | 5.99 | 6.26 | 6.23 | qfq | 22,126,998 | 136,783,607 | 4.33% |
| 2024-07-30 | 5.95 | 6.04 | 5.91 | 6.00 | 5.97 | qfq | 10,076,018 | 60,374,911 | 0.50% |
| 2024-07-29 | 5.92 | 6.02 | 5.85 | 5.97 | 5.94 | qfq | 13,500,800 | 80,337,707 | 0.84% |
| 2024-07-26 | 5.84 | 5.96 | 5.81 | 5.92 | 5.89 | qfq | 12,060,086 | 71,244,021 | 1.72% |
| 2024-07-25 | 5.70 | 5.90 | 5.68 | 5.82 | 5.79 | qfq | 13,475,659 | 78,115,607 | 1.04% |
| 2024-07-24 | 5.89 | 5.94 | 5.74 | 5.76 | 5.73 | qfq | 13,920,800 | 81,073,146 | -2.37% |
| 2024-07-23 | 6.02 | 6.05 | 5.90 | 5.90 | 5.87 | qfq | 11,988,600 | 71,657,801 | -2.16% |
| 2024-07-22 | 5.99 | 6.08 | 5.96 | 6.03 | 6.00 | qfq | 16,149,500 | 97,353,046 | 1.17% |
| 2024-07-19 | 5.90 | 6.03 | 5.86 | 5.96 | 5.93 | qfq | 14,686,872 | 87,517,948 | 0.51% |
| 2024-07-18 | 5.95 | 5.98 | 5.76 | 5.93 | 5.90 | qfq | 19,129,259 | 111,857,245 | -1.17% |
| 2024-07-17 | 6.08 | 6.15 | 5.98 | 6.00 | 5.97 | qfq | 13,344,600 | 80,817,587 | -1.64% |
| 2024-07-16 | 6.00 | 6.12 | 5.97 | 6.10 | 6.07 | qfq | 12,478,100 | 75,476,279 | 1.16% |
| 2024-07-15 | 6.16 | 6.18 | 6.01 | 6.03 | 6.00 | qfq | 14,583,800 | 88,509,632 | -2.74% |
| 2024-07-12 | 6.22 | 6.27 | 6.18 | 6.20 | 6.17 | qfq | 15,703,479 | 97,656,799 | -1.12% |
| 2024-07-11 | 6.10 | 6.28 | 6.10 | 6.27 | 6.24 | qfq | 24,177,100 | 150,283,746 | 3.98% |
| 2024-07-10 | 5.99 | 6.13 | 5.94 | 6.03 | 6.00 | qfq | 19,497,700 | 118,087,901 | 0.17% |
| 2024-07-09 | 5.87 | 6.05 | 5.73 | 6.02 | 5.99 | qfq | 24,557,459 | 144,749,767 | 2.56% |
| 2024-07-08 | 6.11 | 6.15 | 5.83 | 5.87 | 5.84 | qfq | 26,552,259 | 157,481,743 | -4.55% |
| 2024-07-05 | 5.91 | 6.18 | 5.82 | 6.15 | 6.12 | qfq | 29,424,386 | 179,069,144 | 3.71% |
| 2024-07-04 | 6.08 | 6.22 | 5.92 | 5.93 | 5.90 | qfq | 23,042,801 | 139,170,960 | -3.89% |
| 2024-07-03 | 6.39 | 6.46 | 6.16 | 6.17 | 6.14 | qfq | 30,533,320 | 190,985,617 | -1.59% |
| 2024-07-02 | 6.07 | 6.37 | 6.06 | 6.27 | 6.24 | qfq | 26,567,800 | 166,549,411 | 3.29% |
| 2024-07-01 | 6.16 | 6.20 | 5.90 | 6.07 | 6.04 | qfq | 17,959,787 | 108,101,530 | -1.14% |
| 2024-06-28 | 6.17 | 6.32 | 6.10 | 6.14 | 6.11 | qfq | 16,186,027 | 100,783,318 | -0.65% |
| 2024-06-27 | 6.29 | 6.33 | 6.16 | 6.18 | 6.15 | qfq | 20,234,577 | 126,419,499 | -1.59% |
| 2024-06-26 | 5.87 | 6.30 | 5.82 | 6.28 | 6.25 | qfq | 22,873,414 | 139,038,235 | 6.98% |
| 2024-06-25 | 6.00 | 6.05 | 5.82 | 5.87 | 5.84 | qfq | 15,858,458 | 93,870,084 | -1.51% |
| 2024-06-24 | 6.17 | 6.19 | 5.95 | 5.96 | 5.93 | qfq | 15,806,872 | 95,552,717 | -4.03% |
| 2024-06-21 | 6.26 | 6.29 | 6.15 | 6.21 | 6.18 | qfq | 11,106,400 | 69,124,463 | -0.96% |
| 2024-06-20 | 6.46 | 6.53 | 6.26 | 6.27 | 6.24 | qfq | 14,710,300 | 93,749,112 | -3.39% |
| 2024-06-19 | 6.50 | 6.57 | 6.46 | 6.49 | 6.46 | qfq | 15,086,500 | 98,156,009 | -0.15% |
| 2024-06-18 | 6.25 | 6.50 | 6.25 | 6.50 | 6.47 | qfq | 16,040,459 | 103,140,647 | 3.83% |
| 2024-06-17 | 6.27 | 6.34 | 6.23 | 6.26 | 6.23 | qfq | 10,428,300 | 65,509,836 | -0.32% |
| 2024-06-14 | 6.19 | 6.29 | 6.10 | 6.28 | 6.25 | qfq | 14,129,929 | 87,813,515 | 1.45% |
| 2024-06-13 | 6.18 | 6.26 | 6.12 | 6.19 | 6.16 | qfq | 12,288,007 | 76,143,730 | 0.32% |
| 2024-06-12 | 6.06 | 6.23 | 6.02 | 6.17 | 6.14 | qfq | 16,341,200 | 100,775,656 | 1.98% |
| 2024-06-11 | 5.97 | 6.09 | 5.86 | 6.05 | 6.02 | qfq | 13,827,705 | 82,950,873 | 1.00% |
| 2024-06-07 | 5.95 | 6.10 | 5.90 | 5.99 | 5.96 | qfq | 12,660,460 | 75,866,299 | 1.87% |
| 2024-06-06 | 6.22 | 6.31 | 5.82 | 5.88 | 5.85 | qfq | 25,576,087 | 153,329,896 | -6.22% |
| 2024-06-05 | 6.23 | 6.35 | 6.20 | 6.27 | 6.24 | qfq | 12,958,212 | 81,621,930 | 0.48% |
| 2024-06-04 | 6.29 | 6.34 | 6.15 | 6.24 | 6.21 | qfq | 15,736,646 | 97,776,215 | -1.42% |
| 2024-06-03 | 6.47 | 6.50 | 6.28 | 6.33 | 6.30 | qfq | 15,648,400 | 99,810,690 | -2.62% |
| 2024-05-31 | 6.37 | 6.53 | 6.36 | 6.50 | 6.47 | qfq | 15,914,001 | 102,955,374 | 2.52% |
| 2024-05-30 | 6.30 | 6.40 | 6.21 | 6.34 | 6.30 | qfq | 11,815,500 | 74,634,268 | 0.16% |
| 2024-05-29 | 6.38 | 6.45 | 6.30 | 6.33 | 6.29 | qfq | 10,756,110 | 68,541,615 | 0.00% |
| 2024-05-28 | 6.43 | 6.50 | 6.30 | 6.33 | 6.29 | qfq | 12,284,166 | 78,610,408 | -1.40% |
| 2024-05-27 | 6.40 | 6.44 | 6.20 | 6.42 | 6.38 | qfq | 16,310,939 | 102,829,903 | 0.47% |
| 2024-05-24 | 6.53 | 6.56 | 6.38 | 6.39 | 6.35 | qfq | 14,303,788 | 92,374,605 | -1.69% |
| 2024-05-23 | 6.70 | 6.70 | 6.49 | 6.50 | 6.46 | qfq | 16,047,094 | 105,349,159 | -2.40% |
| 2024-05-22 | 6.62 | 6.69 | 6.58 | 6.66 | 6.62 | qfq | 13,515,712 | 89,924,051 | 0.45% |
| 2024-05-21 | 6.68 | 6.72 | 6.62 | 6.63 | 6.59 | qfq | 14,419,201 | 95,923,189 | -0.60% |
| 2024-05-20 | 6.60 | 6.70 | 6.53 | 6.67 | 6.63 | qfq | 17,847,525 | 118,497,365 | 0.91% |
| 2024-05-17 | 6.46 | 6.61 | 6.38 | 6.61 | 6.57 | qfq | 17,375,503 | 113,413,627 | 2.32% |
| 2024-05-16 | 6.43 | 6.57 | 6.43 | 6.46 | 6.42 | qfq | 16,707,254 | 108,792,916 | 0.62% |
| 2024-05-15 | 6.42 | 6.50 | 6.34 | 6.42 | 6.38 | qfq | 11,265,600 | 72,520,269 | -0.47% |
| 2024-05-14 | 6.36 | 6.53 | 6.36 | 6.45 | 6.41 | qfq | 14,733,016 | 94,908,420 | 1.90% |
| 2024-05-13 | 6.40 | 6.41 | 6.22 | 6.33 | 6.29 | qfq | 15,522,405 | 98,069,447 | -1.86% |
| 2024-05-10 | 6.57 | 6.64 | 6.40 | 6.45 | 6.41 | qfq | 17,277,964 | 111,855,143 | -1.98% |
| 2024-05-09 | 6.50 | 6.61 | 6.48 | 6.58 | 6.54 | qfq | 16,687,250 | 109,656,410 | 1.08% |
| 2024-05-08 | 6.65 | 6.65 | 6.50 | 6.51 | 6.47 | qfq | 18,546,000 | 121,445,601 | -2.40% |
| 2024-05-07 | 6.68 | 6.72 | 6.60 | 6.67 | 6.63 | qfq | 16,934,913 | 112,829,878 | 0.15% |
| 2024-05-06 | 6.74 | 6.79 | 6.63 | 6.66 | 6.62 | qfq | 24,081,300 | 161,357,654 | 0.45% |
| 2024-04-30 | 6.67 | 6.71 | 6.53 | 6.63 | 6.59 | qfq | 22,301,031 | 147,578,899 | -0.45% |
| 2024-04-29 | 6.45 | 6.67 | 6.44 | 6.66 | 6.62 | qfq | 28,680,135 | 189,268,912 | 3.74% |
| 2024-04-26 | 6.23 | 6.47 | 6.20 | 6.42 | 6.38 | qfq | 31,973,285 | 203,913,416 | 2.39% |
| 2024-04-25 | 6.14 | 6.35 | 6.10 | 6.27 | 6.23 | qfq | 31,378,620 | 195,793,226 | 0.97% |
| 2024-04-24 | 5.99 | 6.25 | 5.92 | 6.21 | 6.17 | qfq | 47,544,051 | 291,080,968 | 8.76% |
| 2024-04-23 | 5.60 | 5.75 | 5.60 | 5.71 | 5.67 | qfq | 15,886,065 | 90,513,681 | 1.96% |
| 2024-04-22 | 5.53 | 5.69 | 5.43 | 5.60 | 5.56 | qfq | 14,229,100 | 79,315,371 | 0.00% |
| 2024-04-19 | 5.71 | 5.74 | 5.57 | 5.60 | 5.56 | qfq | 13,738,239 | 77,387,520 | -1.93% |
| 2024-04-18 | 5.78 | 5.85 | 5.65 | 5.71 | 5.67 | qfq | 19,003,550 | 109,399,754 | -1.72% |
| 2024-04-17 | 5.51 | 5.83 | 5.51 | 5.81 | 5.77 | qfq | 26,182,691 | 150,149,870 | 7.99% |
| 2024-04-16 | 5.81 | 5.82 | 5.36 | 5.38 | 5.35 | qfq | 28,854,760 | 159,653,594 | -7.72% |
| 2024-04-15 | 6.06 | 6.12 | 5.72 | 5.83 | 5.79 | qfq | 29,111,284 | 171,294,355 | -4.27% |
| 2024-04-12 | 6.18 | 6.25 | 6.08 | 6.09 | 6.05 | qfq | 14,717,470 | 90,595,706 | -1.62% |
| 2024-04-11 | 6.08 | 6.29 | 6.08 | 6.19 | 6.15 | qfq | 19,571,345 | 121,455,743 | 0.16% |
| 2024-04-10 | 6.39 | 6.40 | 6.10 | 6.18 | 6.14 | qfq | 21,847,669 | 135,509,353 | -2.98% |
| 2024-04-09 | 6.32 | 6.40 | 6.24 | 6.37 | 6.33 | qfq | 21,900,512 | 138,443,712 | 0.95% |
| 2024-04-08 | 6.50 | 6.52 | 6.31 | 6.31 | 6.27 | qfq | 17,957,071 | 114,662,614 | -3.37% |
| 2024-04-03 | 6.67 | 6.69 | 6.47 | 6.53 | 6.49 | qfq | 24,110,716 | 157,806,672 | -2.68% |
| 2024-04-02 | 6.88 | 6.89 | 6.64 | 6.71 | 6.67 | qfq | 27,550,176 | 185,227,159 | -2.75% |
| 2024-04-01 | 6.73 | 6.94 | 6.71 | 6.90 | 6.86 | qfq | 27,530,519 | 189,086,990 | 2.99% |
| 2024-03-29 | 6.78 | 6.81 | 6.56 | 6.70 | 6.66 | qfq | 31,599,363 | 210,681,566 | -1.33% |
| 2024-03-28 | 6.47 | 6.88 | 6.47 | 6.79 | 6.75 | qfq | 38,829,347 | 262,202,363 | 4.30% |
| 2024-03-27 | 6.97 | 6.99 | 6.50 | 6.51 | 6.47 | qfq | 46,294,022 | 310,324,343 | -7.53% |
| 2024-03-26 | 7.33 | 7.43 | 6.91 | 7.04 | 6.99 | qfq | 55,204,154 | 392,902,037 | -3.83% |
| 2024-03-25 | 7.74 | 7.80 | 7.28 | 7.32 | 7.27 | qfq | 83,857,937 | 633,432,081 | -8.39% |
| 2024-03-22 | 7.76 | 8.08 | 7.53 | 7.99 | 7.94 | qfq | 129,615,536 | 1,009,805,896 | 9.60% |
| 2024-03-21 | 7.29 | 7.44 | 7.20 | 7.29 | 7.24 | qfq | 39,015,955 | 285,946,200 | 0.14% |
| 2024-03-20 | 7.04 | 7.29 | 7.03 | 7.28 | 7.23 | qfq | 37,636,709 | 270,410,324 | 3.12% |
| 2024-03-19 | 7.08 | 7.15 | 7.02 | 7.06 | 7.01 | qfq | 26,114,007 | 185,137,114 | 0.00% |
| 2024-03-18 | 6.99 | 7.06 | 6.92 | 7.06 | 7.01 | qfq | 23,876,241 | 167,387,933 | 1.44% |
| 2024-03-15 | 6.91 | 6.96 | 6.81 | 6.96 | 6.91 | qfq | 20,074,330 | 138,228,192 | 0.14% |
| 2024-03-14 | 7.03 | 7.03 | 6.82 | 6.95 | 6.90 | qfq | 25,713,080 | 178,241,637 | -1.42% |
| 2024-03-13 | 6.99 | 7.14 | 6.94 | 7.05 | 7.00 | qfq | 29,072,457 | 204,622,090 | 1.59% |
| 2024-03-12 | 6.95 | 7.00 | 6.85 | 6.94 | 6.89 | qfq | 22,078,730 | 152,930,051 | 0.58% |
| 2024-03-11 | 6.71 | 6.90 | 6.70 | 6.90 | 6.86 | qfq | 18,815,883 | 128,195,901 | 1.32% |
| 2024-03-08 | 6.70 | 6.84 | 6.64 | 6.81 | 6.77 | qfq | 16,706,280 | 112,798,022 | 1.64% |
| 2024-03-07 | 6.92 | 6.96 | 6.68 | 6.70 | 6.66 | qfq | 21,239,765 | 144,825,007 | -2.62% |
| 2024-03-06 | 6.86 | 6.96 | 6.77 | 6.88 | 6.84 | qfq | 19,272,563 | 132,517,519 | -0.43% |
| 2024-03-05 | 7.00 | 7.03 | 6.87 | 6.91 | 6.87 | qfq | 24,904,476 | 172,928,803 | -1.99% |
| 2024-03-04 | 7.10 | 7.15 | 6.86 | 7.05 | 7.00 | qfq | 28,708,996 | 200,974,382 | -0.84% |
| 2024-03-01 | 6.89 | 7.13 | 6.89 | 7.11 | 7.06 | qfq | 34,626,771 | 243,858,593 | 3.19% |
| 2024-02-29 | 6.50 | 6.89 | 6.48 | 6.89 | 6.85 | qfq | 30,623,524 | 206,886,697 | 5.19% |
| 2024-02-28 | 7.11 | 7.20 | 6.51 | 6.55 | 6.51 | qfq | 45,083,197 | 311,049,446 | -7.75% |
| 2024-02-27 | 6.88 | 7.10 | 6.78 | 7.10 | 7.05 | qfq | 35,088,023 | 243,638,270 | 3.50% |
| 2024-02-26 | 6.79 | 7.01 | 6.68 | 6.86 | 6.82 | qfq | 32,357,008 | 221,518,114 | 0.73% |
| 2024-02-23 | 6.67 | 6.85 | 6.61 | 6.81 | 6.77 | qfq | 37,899,917 | 255,665,903 | 3.81% |
| 2024-02-22 | 6.33 | 6.59 | 6.30 | 6.56 | 6.52 | qfq | 32,508,663 | 211,007,409 | 2.82% |
| 2024-02-21 | 6.20 | 6.78 | 6.11 | 6.38 | 6.34 | qfq | 42,312,609 | 274,180,554 | 1.92% |
| 2024-02-20 | 6.27 | 6.27 | 6.11 | 6.26 | 6.22 | qfq | 23,563,490 | 145,843,130 | -0.32% |
| 2024-02-19 | 6.31 | 6.42 | 6.09 | 6.28 | 6.24 | qfq | 34,375,658 | 215,647,113 | 1.78% |
| 2024-02-08 | 5.58 | 6.25 | 5.58 | 6.17 | 6.13 | qfq | 37,265,210 | 226,651,001 | 11.98% |
| 2024-02-07 | 5.39 | 5.65 | 5.27 | 5.51 | 5.47 | qfq | 30,644,023 | 168,834,958 | 3.18% |
| 2024-02-06 | 4.90 | 5.48 | 4.74 | 5.34 | 5.31 | qfq | 33,983,077 | 173,137,108 | 7.88% |
| 2024-02-05 | 5.67 | 5.69 | 4.90 | 4.95 | 4.92 | qfq | 37,335,141 | 192,531,914 | -12.70% |
| 2024-02-02 | 6.01 | 6.15 | 5.43 | 5.67 | 5.63 | qfq | 25,321,159 | 145,873,806 | -4.71% |
| 2024-02-01 | 5.92 | 6.18 | 5.82 | 5.95 | 5.91 | qfq | 20,483,133 | 122,713,515 | -0.17% |
| 2024-01-31 | 6.42 | 6.43 | 5.94 | 5.96 | 5.92 | qfq | 37,885,804 | 232,422,635 | -10.64% |
| 2024-01-30 | 6.84 | 6.95 | 6.66 | 6.67 | 6.63 | qfq | 11,419,275 | 77,645,717 | -2.91% |
| 2024-01-29 | 7.13 | 7.20 | 6.85 | 6.87 | 6.83 | qfq | 14,460,903 | 101,031,738 | -3.38% |
| 2024-01-26 | 7.16 | 7.26 | 7.11 | 7.11 | 7.06 | qfq | 13,823,454 | 99,165,819 | -0.84% |
| 2024-01-25 | 6.92 | 7.18 | 6.85 | 7.17 | 7.12 | qfq | 16,392,306 | 115,714,367 | 3.31% |
| 2024-01-24 | 6.76 | 6.94 | 6.58 | 6.94 | 6.89 | qfq | 17,083,961 | 115,628,415 | 2.97% |
| 2024-01-23 | 6.65 | 6.80 | 6.58 | 6.74 | 6.70 | qfq | 18,735,238 | 125,826,710 | 1.35% |
| 2024-01-22 | 7.13 | 7.19 | 6.57 | 6.65 | 6.61 | qfq | 21,434,197 | 147,235,033 | -6.73% |
| 2024-01-19 | 7.32 | 7.33 | 7.13 | 7.13 | 7.08 | qfq | 11,334,902 | 81,641,093 | -2.46% |
| 2024-01-18 | 7.30 | 7.42 | 7.07 | 7.31 | 7.26 | qfq | 17,216,036 | 124,053,816 | -0.54% |
| 2024-01-17 | 7.55 | 7.56 | 7.35 | 7.35 | 7.30 | qfq | 9,388,285 | 69,979,215 | -2.78% |
| 2024-01-16 | 7.66 | 7.69 | 7.40 | 7.56 | 7.51 | qfq | 13,985,752 | 104,978,295 | -1.18% |
| 2024-01-15 | 7.72 | 7.74 | 7.60 | 7.65 | 7.60 | qfq | 7,179,077 | 55,018,339 | -0.91% |
| 2024-01-12 | 7.79 | 7.84 | 7.71 | 7.72 | 7.67 | qfq | 10,581,418 | 82,158,038 | -1.28% |
| 2024-01-11 | 7.51 | 7.86 | 7.51 | 7.82 | 7.77 | qfq | 14,867,984 | 114,979,015 | 3.71% |
| 2024-01-10 | 7.64 | 7.65 | 7.43 | 7.54 | 7.49 | qfq | 10,554,355 | 79,575,657 | -1.44% |
| 2024-01-09 | 7.74 | 7.81 | 7.60 | 7.65 | 7.60 | qfq | 13,442,152 | 103,605,025 | -0.91% |
| 2024-01-08 | 7.95 | 7.96 | 7.71 | 7.72 | 7.67 | qfq | 13,514,100 | 105,613,202 | -3.14% |
| 2024-01-05 | 8.14 | 8.14 | 7.92 | 7.97 | 7.92 | qfq | 10,798,790 | 86,797,830 | -1.48% |
| 2024-01-04 | 8.16 | 8.21 | 8.07 | 8.09 | 8.04 | qfq | 11,682,900 | 94,919,116 | -1.10% |
| 2024-01-03 | 8.20 | 8.26 | 8.07 | 8.18 | 8.13 | qfq | 13,030,732 | 106,313,445 | -0.37% |
| 2024-01-02 | 8.29 | 8.36 | 8.21 | 8.21 | 8.16 | qfq | 10,816,782 | 89,353,016 | -1.20% |
| 2023-12-29 | 8.17 | 8.34 | 8.15 | 8.31 | 8.26 | qfq | 13,993,568 | 115,823,467 | 1.96% |
| 2023-12-28 | 7.94 | 8.19 | 7.83 | 8.15 | 8.10 | qfq | 18,554,736 | 149,692,208 | 2.64% |
| 2023-12-27 | 7.90 | 7.99 | 7.88 | 7.94 | 7.89 | qfq | 13,031,722 | 103,393,021 | 0.63% |
| 2023-12-26 | 8.08 | 8.08 | 7.86 | 7.89 | 7.84 | qfq | 12,516,031 | 99,123,297 | -2.11% |
| 2023-12-25 | 8.13 | 8.22 | 8.05 | 8.06 | 8.01 | qfq | 9,364,477 | 75,879,981 | -0.86% |
| 2023-12-22 | 8.40 | 8.40 | 8.09 | 8.13 | 8.08 | qfq | 20,754,313 | 170,698,110 | -3.10% |
| 2023-12-21 | 8.35 | 8.53 | 8.30 | 8.39 | 8.34 | qfq | 17,779,244 | 149,416,487 | -0.12% |
| 2023-12-20 | 8.67 | 8.70 | 8.39 | 8.40 | 8.35 | qfq | 15,648,881 | 133,056,083 | -3.00% |
| 2023-12-19 | 8.55 | 8.70 | 8.52 | 8.66 | 8.60 | qfq | 12,000,933 | 103,412,833 | 0.93% |
| 2023-12-18 | 8.75 | 8.84 | 8.55 | 8.58 | 8.52 | qfq | 14,858,414 | 128,770,179 | -2.28% |
| 2023-12-15 | 8.91 | 8.97 | 8.75 | 8.78 | 8.72 | qfq | 17,487,466 | 154,375,736 | -1.46% |
| 2023-12-14 | 8.94 | 9.08 | 8.89 | 8.91 | 8.85 | qfq | 20,133,327 | 180,786,707 | 0.00% |
| 2023-12-13 | 9.01 | 9.08 | 8.91 | 8.91 | 8.85 | qfq | 16,408,430 | 147,510,443 | -1.33% |
| 2023-12-12 | 9.04 | 9.08 | 8.98 | 9.03 | 8.97 | qfq | 17,134,354 | 154,559,432 | -0.33% |
| 2023-12-11 | 8.87 | 9.08 | 8.77 | 9.06 | 9.00 | qfq | 24,486,060 | 218,648,250 | 1.57% |
| 2023-12-08 | 8.88 | 9.09 | 8.84 | 8.92 | 8.86 | qfq | 25,100,953 | 225,108,648 | 0.68% |
| 2023-12-07 | 8.63 | 8.96 | 8.61 | 8.86 | 8.80 | qfq | 26,028,005 | 229,623,779 | 2.07% |
| 2023-12-06 | 8.61 | 8.80 | 8.53 | 8.68 | 8.62 | qfq | 19,115,905 | 165,474,103 | 0.23% |
| 2023-12-05 | 8.95 | 8.95 | 8.65 | 8.66 | 8.60 | qfq | 20,495,891 | 179,374,177 | -3.56% |
| 2023-12-04 | 9.02 | 9.14 | 8.97 | 8.98 | 8.92 | qfq | 22,738,209 | 205,774,765 | -0.55% |
| 2023-12-01 | 8.66 | 9.04 | 8.59 | 9.03 | 8.97 | qfq | 30,401,191 | 269,688,230 | 4.39% |
| 2023-11-30 | 8.79 | 8.85 | 8.57 | 8.65 | 8.59 | qfq | 24,337,061 | 211,230,871 | -2.04% |
| 2023-11-29 | 9.06 | 9.06 | 8.78 | 8.83 | 8.77 | qfq | 30,305,265 | 269,304,848 | -2.75% |
| 2023-11-28 | 9.08 | 9.19 | 8.94 | 9.08 | 9.02 | qfq | 22,012,629 | 199,369,044 | -0.11% |
| 2023-11-27 | 9.07 | 9.17 | 9.01 | 9.09 | 9.03 | qfq | 20,925,737 | 189,944,366 | 0.11% |
| 2023-11-24 | 9.31 | 9.54 | 8.99 | 9.08 | 9.02 | qfq | 41,515,703 | 381,728,894 | -4.22% |
| 2023-11-23 | 9.30 | 9.63 | 9.09 | 9.48 | 9.42 | qfq | 40,593,485 | 379,157,687 | 1.94% |
| 2023-11-22 | 9.45 | 9.56 | 9.30 | 9.30 | 9.24 | qfq | 29,044,152 | 273,500,257 | -1.59% |
| 2023-11-21 | 9.63 | 9.68 | 9.42 | 9.45 | 9.39 | qfq | 32,582,886 | 309,591,260 | -1.46% |
| 2023-11-20 | 9.65 | 9.70 | 9.48 | 9.59 | 9.53 | qfq | 45,844,962 | 438,445,427 | -1.03% |
| 2023-11-17 | 9.83 | 10.00 | 9.55 | 9.69 | 9.63 | qfq | 69,757,928 | 674,891,392 | -1.92% |
| 2023-11-16 | 9.30 | 10.17 | 9.27 | 9.88 | 9.82 | qfq | 125,085,821 | 1,225,731,309 | 4.44% |
| 2023-11-15 | 9.30 | 9.85 | 9.30 | 9.46 | 9.40 | qfq | 72,266,101 | 688,739,790 | 2.94% |
| 2023-11-14 | 8.98 | 9.23 | 8.95 | 9.19 | 9.13 | qfq | 39,019,312 | 357,020,602 | 2.57% |
| 2023-11-13 | 8.71 | 9.03 | 8.70 | 8.96 | 8.90 | qfq | 28,741,934 | 256,297,270 | 3.46% |
| 2023-11-10 | 8.73 | 8.78 | 8.64 | 8.66 | 8.60 | qfq | 15,143,854 | 131,596,642 | -1.59% |
| 2023-11-09 | 8.83 | 8.94 | 8.73 | 8.80 | 8.74 | qfq | 20,369,679 | 179,631,220 | -0.56% |
| 2023-11-08 | 8.75 | 8.98 | 8.73 | 8.85 | 8.79 | qfq | 29,249,429 | 259,065,285 | 1.03% |
| 2023-11-07 | 8.68 | 8.80 | 8.62 | 8.76 | 8.70 | qfq | 22,591,169 | 196,901,072 | 0.92% |
| 2023-11-06 | 8.48 | 8.69 | 8.45 | 8.68 | 8.62 | qfq | 29,015,865 | 249,576,442 | 2.12% |
| 2023-11-03 | 8.19 | 8.75 | 8.17 | 8.50 | 8.44 | qfq | 38,069,532 | 323,057,552 | 4.17% |
| 2023-11-02 | 8.26 | 8.32 | 8.16 | 8.16 | 8.11 | qfq | 14,752,452 | 121,495,553 | -0.49% |
| 2023-11-01 | 8.33 | 8.40 | 8.19 | 8.20 | 8.15 | qfq | 14,083,401 | 116,388,867 | -1.44% |
| 2023-10-31 | 8.45 | 8.48 | 8.22 | 8.32 | 8.27 | qfq | 16,530,787 | 137,833,599 | -1.42% |
| 2023-10-30 | 8.12 | 8.50 | 8.11 | 8.44 | 8.39 | qfq | 23,220,436 | 193,602,256 | 3.18% |
| 2023-10-27 | 8.28 | 8.28 | 8.03 | 8.18 | 8.13 | qfq | 21,524,875 | 175,255,505 | -0.85% |
| 2023-10-26 | 8.12 | 8.27 | 8.08 | 8.25 | 8.20 | qfq | 17,175,591 | 140,778,592 | 0.61% |
| 2023-10-25 | 7.97 | 8.26 | 7.94 | 8.20 | 8.15 | qfq | 23,705,323 | 193,374,380 | 3.93% |
| 2023-10-24 | 7.84 | 8.01 | 7.73 | 7.89 | 7.84 | qfq | 17,859,420 | 140,677,991 | 1.68% |
| 2023-10-23 | 8.20 | 8.20 | 7.70 | 7.76 | 7.71 | qfq | 26,776,550 | 211,581,476 | -5.60% |
| 2023-10-20 | 8.52 | 8.62 | 8.20 | 8.22 | 8.17 | qfq | 23,287,837 | 194,625,861 | -3.97% |
| 2023-10-19 | 8.64 | 8.84 | 8.55 | 8.56 | 8.50 | qfq | 17,234,407 | 150,011,013 | -1.38% |
| 2023-10-18 | 8.82 | 8.82 | 8.54 | 8.68 | 8.62 | qfq | 18,344,386 | 158,628,347 | -2.03% |
| 2023-10-17 | 8.88 | 8.95 | 8.73 | 8.86 | 8.80 | qfq | 16,057,620 | 141,985,014 | -0.45% |
| 2023-10-16 | 8.99 | 9.01 | 8.82 | 8.90 | 8.84 | qfq | 20,140,843 | 179,405,125 | -1.33% |
| 2023-10-13 | 9.00 | 9.12 | 8.94 | 9.02 | 8.96 | qfq | 18,750,921 | 169,323,881 | -0.33% |
| 2023-10-12 | 9.11 | 9.15 | 9.03 | 9.05 | 8.99 | qfq | 21,291,300 | 193,165,905 | -0.66% |
| 2023-10-11 | 9.16 | 9.23 | 9.01 | 9.11 | 9.05 | qfq | 28,522,003 | 260,363,274 | 0.11% |
| 2023-10-10 | 8.99 | 9.15 | 8.96 | 9.10 | 9.04 | qfq | 29,306,499 | 266,182,027 | 1.56% |
| 2023-10-09 | 8.95 | 9.00 | 8.90 | 8.96 | 8.90 | qfq | 15,471,214 | 138,398,466 | -0.55% |
| 2023-09-28 | 8.99 | 9.06 | 8.91 | 9.01 | 8.95 | qfq | 20,672,456 | 185,553,677 | 1.92% |
| 2023-09-27 | 8.87 | 8.96 | 8.83 | 8.84 | 8.78 | qfq | 20,960,009 | 186,454,564 | -1.45% |
| 2023-09-26 | 8.87 | 9.05 | 8.81 | 8.97 | 8.91 | qfq | 27,770,065 | 248,922,103 | 1.36% |
| 2023-09-25 | 9.07 | 9.10 | 8.82 | 8.85 | 8.79 | qfq | 24,900,750 | 222,178,998 | -0.56% |
| 2023-09-22 | 8.47 | 8.93 | 8.44 | 8.90 | 8.84 | qfq | 31,475,070 | 275,952,386 | 4.71% |
| 2023-09-21 | 8.53 | 8.65 | 8.48 | 8.50 | 8.44 | qfq | 13,434,231 | 114,798,263 | -0.70% |
| 2023-09-20 | 8.59 | 8.68 | 8.52 | 8.56 | 8.50 | qfq | 11,047,429 | 94,998,416 | -0.23% |
| 2023-09-19 | 8.75 | 8.79 | 8.55 | 8.58 | 8.52 | qfq | 17,793,308 | 153,436,086 | -2.50% |
| 2023-09-18 | 8.70 | 8.97 | 8.64 | 8.80 | 8.74 | qfq | 20,349,990 | 179,598,847 | 0.69% |
| 2023-09-15 | 8.90 | 8.95 | 8.70 | 8.74 | 8.68 | qfq | 18,918,484 | 166,187,284 | -1.69% |
| 2023-09-14 | 8.87 | 8.96 | 8.79 | 8.89 | 8.83 | qfq | 20,467,170 | 181,356,871 | -0.34% |
| 2023-09-13 | 9.16 | 9.19 | 8.84 | 8.92 | 8.86 | qfq | 29,279,998 | 262,410,597 | -3.04% |
| 2023-09-12 | 9.17 | 9.33 | 9.12 | 9.20 | 9.14 | qfq | 22,583,842 | 207,534,330 | -0.43% |
| 2023-09-11 | 9.11 | 9.32 | 8.98 | 9.24 | 9.18 | qfq | 32,376,195 | 296,765,983 | 1.43% |
| 2023-09-08 | 8.89 | 9.23 | 8.77 | 9.11 | 9.05 | qfq | 34,067,685 | 307,476,386 | 1.79% |
| 2023-09-07 | 9.10 | 9.17 | 8.93 | 8.95 | 8.89 | qfq | 22,190,109 | 200,423,620 | -1.65% |
| 2023-09-06 | 8.95 | 9.13 | 8.80 | 9.10 | 9.04 | qfq | 28,743,130 | 258,090,489 | 1.11% |
| 2023-09-05 | 9.15 | 9.19 | 8.95 | 9.00 | 8.94 | qfq | 26,623,990 | 241,491,406 | -1.64% |
| 2023-09-04 | 8.99 | 9.15 | 8.92 | 9.15 | 9.09 | qfq | 26,811,211 | 242,511,712 | 2.01% |
| 2023-09-01 | 9.09 | 9.16 | 8.92 | 8.97 | 8.91 | qfq | 22,451,131 | 202,468,064 | -0.99% |
| 2023-08-31 | 9.20 | 9.24 | 9.02 | 9.06 | 9.00 | qfq | 30,982,106 | 282,726,222 | -1.09% |
| 2023-08-30 | 8.80 | 9.23 | 8.77 | 9.16 | 9.10 | qfq | 43,137,955 | 390,270,798 | 3.27% |
| 2023-08-29 | 8.40 | 8.94 | 8.36 | 8.87 | 8.81 | qfq | 38,125,038 | 334,135,216 | 2.66% |
| 2023-08-28 | 9.44 | 9.44 | 8.58 | 8.64 | 8.58 | qfq | 40,853,670 | 365,711,223 | -1.48% |
| 2023-08-25 | 9.18 | 9.18 | 8.71 | 8.77 | 8.71 | qfq | 37,999,489 | 338,589,764 | -5.39% |
| 2023-08-24 | 9.47 | 9.55 | 9.27 | 9.27 | 9.21 | qfq | 26,326,683 | 247,182,827 | -1.59% |
| 2023-08-23 | 9.48 | 9.65 | 9.33 | 9.42 | 9.36 | qfq | 26,396,465 | 250,423,146 | -0.84% |
| 2023-08-22 | 9.33 | 9.50 | 9.24 | 9.50 | 9.44 | qfq | 26,263,815 | 246,464,755 | 2.93% |
| 2023-08-21 | 9.36 | 9.49 | 9.22 | 9.23 | 9.17 | qfq | 18,715,766 | 175,139,706 | -1.18% |
| 2023-08-18 | 9.70 | 9.75 | 9.34 | 9.34 | 9.28 | qfq | 23,663,810 | 225,475,536 | -3.91% |
| 2023-08-17 | 9.56 | 9.74 | 9.46 | 9.72 | 9.66 | qfq | 17,615,821 | 169,961,108 | 1.14% |
| 2023-08-16 | 9.80 | 9.85 | 9.60 | 9.61 | 9.55 | qfq | 23,303,765 | 226,315,028 | -2.73% |
| 2023-08-15 | 10.08 | 10.09 | 9.77 | 9.88 | 9.82 | qfq | 20,503,592 | 203,105,591 | -2.08% |
| 2023-08-14 | 9.76 | 10.10 | 9.71 | 10.09 | 10.02 | qfq | 21,752,987 | 216,128,550 | 2.02% |
| 2023-08-11 | 10.09 | 10.11 | 9.88 | 9.89 | 9.83 | qfq | 23,955,507 | 239,087,708 | -1.59% |
| 2023-08-10 | 10.08 | 10.19 | 9.99 | 10.05 | 9.98 | qfq | 28,543,911 | 287,498,967 | -0.79% |
| 2023-08-09 | 10.36 | 10.51 | 10.09 | 10.13 | 10.06 | qfq | 35,456,480 | 364,186,721 | -2.69% |
| 2023-08-08 | 10.58 | 10.68 | 10.33 | 10.41 | 10.34 | qfq | 33,509,250 | 351,328,831 | -2.25% |
| 2023-08-07 | 10.55 | 10.77 | 10.52 | 10.65 | 10.58 | qfq | 34,388,366 | 366,591,344 | 0.66% |
| 2023-08-04 | 10.32 | 10.72 | 10.28 | 10.58 | 10.51 | qfq | 52,297,306 | 552,839,685 | 2.82% |
| 2023-08-03 | 10.41 | 10.59 | 10.28 | 10.29 | 10.22 | qfq | 38,143,948 | 396,702,082 | -2.28% |
| 2023-08-02 | 10.38 | 10.75 | 10.36 | 10.53 | 10.46 | qfq | 34,162,351 | 360,591,023 | 0.10% |
| 2023-08-01 | 10.50 | 10.67 | 10.30 | 10.52 | 10.45 | qfq | 49,634,359 | 520,014,588 | -0.85% |
| 2023-07-31 | 10.78 | 10.88 | 10.42 | 10.61 | 10.54 | qfq | 61,455,253 | 651,997,630 | -1.94% |
| 2023-07-28 | 10.60 | 10.97 | 10.40 | 10.82 | 10.75 | qfq | 62,842,940 | 668,756,401 | 1.41% |
| 2023-07-27 | 10.96 | 11.02 | 10.63 | 10.67 | 10.60 | qfq | 76,104,251 | 822,103,764 | -4.48% |
| 2023-07-26 | 11.84 | 11.92 | 11.03 | 11.17 | 11.10 | qfq | 111,785,987 | 1,272,858,827 | -6.76% |
| 2023-07-25 | 11.79 | 12.30 | 11.34 | 11.98 | 11.90 | qfq | 115,947,443 | 1,380,074,551 | 3.54% |
| 2023-07-24 | 11.63 | 12.03 | 11.36 | 11.57 | 11.49 | qfq | 79,768,544 | 935,237,171 | -1.03% |
| 2023-07-21 | 11.39 | 12.20 | 11.10 | 11.69 | 11.61 | qfq | 125,356,322 | 1,481,725,349 | 3.27% |
| 2023-07-20 | 12.21 | 12.33 | 11.30 | 11.32 | 11.25 | qfq | 107,135,292 | 1,253,607,100 | -6.91% |
| 2023-07-19 | 12.50 | 12.99 | 11.97 | 12.16 | 12.08 | qfq | 169,858,118 | 2,107,200,987 | 6.20% |
| 2023-07-18 | 11.61 | 12.05 | 11.36 | 11.45 | 11.38 | qfq | 82,962,213 | 968,557,198 | -1.04% |