RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
ST天玑300245.SZ
最近收盘价5.252026-07-17
最近交易日2026-07-17
成交量（股）8,347,400
成交额（元）45,409,288
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 726 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 | 5.55 | 5.66 | 5.25 | 5.25 | 5.25 | qfq | 8,347,400 | 45,409,288 | -5.41% |
| 2026-07-16 | 5.47 | 5.68 | 5.42 | 5.55 | 5.55 | qfq | 7,040,600 | 39,185,343 | 1.46% |
| 2026-07-15 | 5.40 | 5.50 | 5.35 | 5.47 | 5.47 | qfq | 6,470,100 | 35,224,017 | 1.48% |
| 2026-07-14 | 5.27 | 5.41 | 5.21 | 5.39 | 5.39 | qfq | 5,645,700 | 29,964,740 | 1.70% |
| 2026-07-13 | 5.61 | 5.67 | 5.27 | 5.30 | 5.30 | qfq | 6,846,500 | 37,417,932 | -5.86% |
| 2026-07-10 | 5.58 | 5.73 | 5.44 | 5.63 | 5.63 | qfq | 8,043,300 | 45,129,169 | 0.54% |
| 2026-07-09 | 5.51 | 5.76 | 5.42 | 5.60 | 5.60 | qfq | 8,651,400 | 48,649,762 | 0.90% |
| 2026-07-08 | 5.56 | 5.69 | 5.41 | 5.55 | 5.55 | qfq | 9,687,867 | 53,532,313 | 1.09% |
| 2026-07-07 | 5.76 | 5.78 | 5.46 | 5.49 | 5.49 | qfq | 6,249,700 | 34,791,857 | -5.02% |
| 2026-07-06 | 5.98 | 6.05 | 5.73 | 5.78 | 5.78 | qfq | 7,634,760 | 44,745,193 | -3.18% |
| 2026-07-03 | 5.72 | 6.05 | 5.72 | 5.97 | 5.97 | qfq | 9,055,401 | 53,591,330 | 3.65% |
| 2026-07-02 | 5.64 | 5.86 | 5.64 | 5.76 | 5.76 | qfq | 9,105,500 | 52,633,793 | 1.41% |
| 2026-07-01 | 5.50 | 5.84 | 5.48 | 5.68 | 5.68 | qfq | 9,646,207 | 54,985,855 | 3.09% |
| 2026-06-30 | 5.38 | 5.53 | 5.20 | 5.51 | 5.51 | qfq | 9,043,550 | 48,498,868 | 4.75% |
| 2026-06-29 | 5.30 | 5.41 | 5.12 | 5.26 | 5.26 | qfq | 7,766,200 | 40,790,340 | -1.87% |
| 2026-06-26 | 5.41 | 5.54 | 5.24 | 5.36 | 5.36 | qfq | 9,816,923 | 52,840,923 | -1.65% |
| 2026-06-25 | 5.65 | 5.68 | 5.42 | 5.45 | 5.45 | qfq | 9,036,928 | 49,882,450 | -4.22% |
| 2026-06-24 | 5.93 | 5.97 | 5.67 | 5.69 | 5.69 | qfq | 8,725,000 | 50,289,823 | -4.69% |
| 2026-06-23 | 5.83 | 6.10 | 5.82 | 5.97 | 5.97 | qfq | 9,112,400 | 54,536,265 | 1.19% |
| 2026-06-22 | 5.72 | 5.91 | 5.46 | 5.90 | 5.90 | qfq | 12,026,461 | 68,283,379 | 1.55% |
| 2026-06-18 | 5.89 | 6.09 | 5.79 | 5.81 | 5.81 | qfq | 9,858,856 | 58,505,040 | -1.53% |
| 2026-06-17 | 6.15 | 6.29 | 5.89 | 5.90 | 5.90 | qfq | 12,650,839 | 76,756,048 | -4.53% |
| 2026-06-16 | 5.97 | 6.20 | 5.78 | 6.18 | 6.18 | qfq | 13,010,508 | 78,136,207 | 3.87% |
| 2026-06-15 | 5.83 | 6.08 | 5.82 | 5.95 | 5.95 | qfq | 9,480,557 | 56,589,448 | 3.30% |
| 2026-06-12 | 5.72 | 5.84 | 5.66 | 5.76 | 5.76 | qfq | 8,711,005 | 50,206,468 | 2.49% |
| 2026-06-11 | 5.76 | 5.84 | 5.55 | 5.62 | 5.62 | qfq | 9,766,900 | 55,197,630 | -3.77% |
| 2026-06-10 | 6.13 | 6.26 | 5.79 | 5.84 | 5.84 | qfq | 13,753,102 | 81,917,023 | -5.96% |
| 2026-06-09 | 6.39 | 6.44 | 6.19 | 6.21 | 6.21 | qfq | 10,641,800 | 66,931,310 | -2.66% |
| 2026-06-08 | 6.20 | 6.61 | 6.20 | 6.38 | 6.38 | qfq | 10,351,237 | 66,431,528 | -1.09% |
| 2026-06-05 | 6.41 | 6.61 | 6.25 | 6.45 | 6.45 | qfq | 10,290,703 | 66,184,064 | 0.78% |
| 2026-06-04 | 6.62 | 6.65 | 6.33 | 6.40 | 6.40 | qfq | 12,910,824 | 83,749,742 | -5.60% |
| 2026-06-03 | 6.88 | 6.96 | 6.68 | 6.78 | 6.78 | qfq | 13,884,134 | 94,054,205 | -2.87% |
| 2026-06-02 | 7.10 | 7.10 | 6.73 | 6.98 | 6.98 | qfq | 16,741,301 | 116,351,096 | -1.97% |
| 2026-06-01 | 6.66 | 7.18 | 6.57 | 7.12 | 7.12 | qfq | 19,059,300 | 133,302,577 | 7.72% |
| 2026-05-29 | 6.32 | 6.66 | 6.30 | 6.61 | 6.61 | qfq | 16,841,617 | 110,290,441 | 4.09% |
| 2026-05-28 | 6.25 | 6.57 | 6.25 | 6.35 | 6.35 | qfq | 12,289,848 | 78,903,451 | 0.63% |
| 2026-05-27 | 6.22 | 6.32 | 5.97 | 6.31 | 6.31 | qfq | 15,119,641 | 92,807,931 | 1.77% |
| 2026-05-26 | 6.33 | 6.39 | 6.11 | 6.20 | 6.20 | qfq | 11,222,159 | 70,081,154 | -2.82% |
| 2026-05-25 | 6.85 | 6.85 | 6.21 | 6.38 | 6.38 | qfq | 18,226,373 | 117,703,350 | -6.45% |
| 2026-05-22 | 6.77 | 6.91 | 6.72 | 6.82 | 6.82 | qfq | 7,675,149 | 52,436,578 | 0.74% |
| 2026-05-21 | 7.03 | 7.14 | 6.75 | 6.77 | 6.77 | qfq | 11,495,701 | 79,825,219 | -3.97% |
| 2026-05-20 | 7.25 | 7.25 | 7.00 | 7.05 | 7.05 | qfq | 11,183,209 | 79,323,753 | -3.42% |
| 2026-05-19 | 6.94 | 7.32 | 6.88 | 7.30 | 7.30 | qfq | 14,293,412 | 102,687,945 | 4.29% |
| 2026-05-18 | 7.02 | 7.06 | 6.72 | 7.00 | 7.00 | qfq | 14,582,540 | 100,546,014 | -1.13% |
| 2026-05-15 | 7.50 | 7.53 | 7.04 | 7.08 | 7.08 | qfq | 18,872,950 | 137,235,739 | -6.23% |
| 2026-05-14 | 7.81 | 7.86 | 7.50 | 7.55 | 7.55 | qfq | 16,661,590 | 127,059,893 | -3.82% |
| 2026-05-13 | 7.75 | 7.86 | 7.69 | 7.85 | 7.85 | qfq | 17,096,139 | 133,337,658 | 3.43% |
| 2026-05-12 | 8.00 | 8.02 | 7.57 | 7.59 | 7.59 | qfq | 24,974,504 | 192,648,392 | -5.48% |
| 2026-05-11 | 8.12 | 8.24 | 8.01 | 8.03 | 8.03 | qfq | 20,967,779 | 169,995,844 | -1.11% |
| 2026-05-08 | 7.92 | 8.14 | 7.89 | 8.12 | 8.12 | qfq | 21,410,080 | 172,524,161 | 1.75% |
| 2026-05-07 | 7.98 | 8.08 | 7.95 | 7.98 | 7.98 | qfq | 24,897,014 | 199,306,063 | 0.13% |
| 2026-05-06 | 8.10 | 8.22 | 7.97 | 7.97 | 7.97 | qfq | 39,774,774 | 320,122,888 | -3.04% |
| 2026-04-30 | 8.33 | 8.82 | 7.81 | 8.22 | 8.22 | qfq | 63,130,770 | 516,462,991 | -15.43% |
| 2026-04-29 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | qfq | 661,300 | 6,427,836 | -20.00% |
| 2026-04-27 | 12.01 | 12.21 | 11.74 | 12.15 | 12.15 | qfq | 11,776,100 | 141,591,785 | 1.17% |
| 2026-04-24 | 12.27 | 12.37 | 11.87 | 12.01 | 12.01 | qfq | 14,650,108 | 176,219,993 | -3.46% |
| 2026-04-23 | 13.06 | 13.10 | 12.37 | 12.44 | 12.44 | qfq | 19,161,930 | 241,106,241 | -5.04% |
| 2026-04-22 | 13.19 | 13.19 | 12.85 | 13.10 | 13.10 | qfq | 15,497,513 | 201,372,418 | -1.50% |
| 2026-04-21 | 13.99 | 13.99 | 13.10 | 13.30 | 13.30 | qfq | 25,220,636 | 335,418,764 | -4.86% |
| 2026-04-20 | 14.01 | 14.17 | 13.75 | 13.98 | 13.98 | qfq | 20,636,610 | 287,222,931 | -0.57% |
| 2026-04-17 | 14.27 | 14.37 | 13.99 | 14.06 | 14.06 | qfq | 24,968,312 | 352,163,197 | -2.50% |
| 2026-04-16 | 13.52 | 14.42 | 13.52 | 14.42 | 14.42 | qfq | 42,236,265 | 597,207,406 | 7.29% |
| 2026-04-15 | 14.27 | 14.30 | 13.36 | 13.44 | 13.44 | qfq | 23,440,653 | 318,457,974 | -3.38% |
| 2026-04-14 | 13.94 | 14.27 | 13.69 | 13.91 | 13.91 | qfq | 19,655,611 | 273,652,181 | 0.29% |
| 2026-04-13 | 13.54 | 13.97 | 13.45 | 13.87 | 13.87 | qfq | 19,645,465 | 270,262,812 | 0.87% |
| 2026-04-10 | 14.17 | 14.94 | 13.74 | 13.75 | 13.75 | qfq | 33,092,717 | 469,848,671 | -0.36% |
| 2026-04-09 | 14.12 | 14.17 | 13.75 | 13.80 | 13.80 | qfq | 24,650,493 | 342,186,851 | -3.50% |
| 2026-04-08 | 13.88 | 14.56 | 13.71 | 14.30 | 14.30 | qfq | 39,513,927 | 557,385,078 | 5.15% |
| 2026-04-07 | 13.03 | 14.23 | 12.80 | 13.60 | 13.60 | qfq | 29,910,205 | 408,385,789 | 5.59% |
| 2026-04-03 | 13.45 | 13.55 | 12.79 | 12.88 | 12.88 | qfq | 18,895,106 | 245,344,757 | -3.23% |
| 2026-04-02 | 13.80 | 14.17 | 13.21 | 13.31 | 13.31 | qfq | 31,962,128 | 433,101,909 | -4.86% |
| 2026-04-01 | 13.95 | 14.49 | 13.80 | 13.99 | 13.99 | qfq | 36,604,957 | 516,285,911 | 2.27% |
| 2026-03-31 | 14.28 | 14.30 | 13.63 | 13.68 | 13.68 | qfq | 39,872,108 | 555,105,594 | -6.30% |
| 2026-03-30 | 13.50 | 14.60 | 13.50 | 14.60 | 14.60 | qfq | 50,625,017 | 717,501,558 | 5.42% |
| 2026-03-27 | 13.50 | 14.60 | 13.46 | 13.85 | 13.85 | qfq | 48,313,319 | 672,460,076 | -1.77% |
| 2026-03-26 | 13.37 | 14.11 | 13.08 | 14.10 | 14.10 | qfq | 66,438,288 | 913,208,167 | 5.46% |
| 2026-03-25 | 11.19 | 13.37 | 11.15 | 13.37 | 13.37 | qfq | 38,751,547 | 490,969,068 | 20.02% |
| 2026-03-24 | 10.92 | 11.14 | 10.67 | 11.14 | 11.14 | qfq | 6,849,517 | 74,629,740 | 4.11% |
| 2026-03-23 | 11.30 | 11.30 | 10.59 | 10.70 | 10.70 | qfq | 9,971,887 | 109,165,478 | -6.39% |
| 2026-03-20 | 12.30 | 12.30 | 11.42 | 11.43 | 11.43 | qfq | 9,797,098 | 114,408,507 | -6.31% |
| 2026-03-19 | 12.22 | 12.43 | 12.13 | 12.20 | 12.20 | qfq | 4,916,052 | 60,225,623 | -1.37% |
| 2026-03-18 | 11.91 | 12.41 | 11.90 | 12.37 | 12.37 | qfq | 6,458,831 | 78,695,157 | 4.04% |
| 2026-03-17 | 12.23 | 12.28 | 11.87 | 11.89 | 11.89 | qfq | 4,519,100 | 54,516,492 | -2.86% |
| 2026-03-16 | 12.10 | 12.32 | 12.00 | 12.24 | 12.24 | qfq | 6,206,764 | 75,509,123 | 1.66% |
| 2026-03-13 | 12.48 | 12.48 | 12.01 | 12.04 | 12.04 | qfq | 6,138,935 | 74,929,244 | -3.53% |
| 2026-03-12 | 12.57 | 12.73 | 12.43 | 12.48 | 12.48 | qfq | 5,251,954 | 65,848,073 | -0.24% |
| 2026-03-11 | 12.75 | 12.85 | 12.49 | 12.51 | 12.51 | qfq | 5,792,000 | 73,067,610 | -1.88% |
| 2026-03-10 | 12.69 | 12.97 | 12.59 | 12.75 | 12.75 | qfq | 8,219,263 | 104,883,233 | 1.43% |
| 2026-03-09 | 12.21 | 12.65 | 12.15 | 12.57 | 12.57 | qfq | 8,179,945 | 101,473,967 | 1.37% |
| 2026-03-06 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | qfq | 5,971,941 | 73,327,100 | 2.73% |
| 2026-03-05 | 12.00 | 12.25 | 11.90 | 12.07 | 12.07 | qfq | 7,073,710 | 85,431,539 | 2.64% |
| 2026-03-04 | 11.65 | 11.95 | 11.65 | 11.76 | 11.76 | qfq | 7,000,368 | 82,469,158 | -1.18% |
| 2026-03-03 | 12.42 | 12.57 | 11.90 | 11.90 | 11.90 | qfq | 9,037,600 | 110,324,031 | -4.19% |
| 2026-03-02 | 13.15 | 13.15 | 12.35 | 12.42 | 12.42 | qfq | 15,937,714 | 200,338,382 | -6.76% |
| 2026-02-27 | 12.93 | 13.35 | 12.90 | 13.32 | 13.32 | qfq | 10,058,299 | 132,686,685 | 3.10% |
| 2026-02-26 | 12.99 | 13.11 | 12.89 | 12.92 | 12.92 | qfq | 5,151,650 | 66,825,357 | -0.39% |
| 2026-02-25 | 13.09 | 13.19 | 12.91 | 12.97 | 12.97 | qfq | 6,503,800 | 84,754,821 | -0.77% |
| 2026-02-24 | 13.52 | 13.62 | 13.02 | 13.07 | 13.07 | qfq | 7,080,861 | 92,914,164 | -1.66% |
| 2026-02-13 | 13.24 | 13.54 | 13.24 | 13.29 | 13.29 | qfq | 7,687,541 | 102,910,011 | -0.08% |
| 2026-02-12 | 13.15 | 13.47 | 13.05 | 13.30 | 13.30 | qfq | 7,416,717 | 98,377,712 | 0.99% |
| 2026-02-11 | 13.17 | 13.34 | 13.15 | 13.17 | 13.17 | qfq | 6,855,600 | 90,789,307 | -0.53% |
| 2026-02-10 | 13.16 | 13.32 | 13.08 | 13.24 | 13.24 | qfq | 8,596,411 | 113,752,822 | 1.07% |
| 2026-02-09 | 12.88 | 13.10 | 12.78 | 13.10 | 13.10 | qfq | 8,150,600 | 106,022,322 | 3.31% |
| 2026-02-06 | 12.60 | 12.82 | 12.43 | 12.68 | 12.68 | qfq | 5,957,889 | 75,381,208 | 0.32% |
| 2026-02-05 | 12.60 | 12.86 | 12.56 | 12.64 | 12.64 | qfq | 6,263,246 | 79,566,887 | 0.24% |
| 2026-02-04 | 12.76 | 12.83 | 12.50 | 12.61 | 12.61 | qfq | 6,349,100 | 80,245,038 | -1.79% |
| 2026-02-03 | 12.54 | 12.85 | 12.54 | 12.84 | 12.84 | qfq | 6,962,162 | 88,662,126 | 2.88% |
| 2026-02-02 | 12.46 | 12.83 | 12.39 | 12.48 | 12.48 | qfq | 11,075,020 | 140,172,117 | 0.81% |
| 2026-01-30 | 12.64 | 12.75 | 12.32 | 12.38 | 12.38 | qfq | 8,763,821 | 109,367,243 | -3.21% |
| 2026-01-29 | 12.62 | 13.09 | 12.36 | 12.79 | 12.79 | qfq | 11,869,057 | 152,449,147 | 0.31% |
| 2026-01-28 | 12.69 | 13.16 | 12.69 | 12.75 | 12.75 | qfq | 9,731,336 | 125,617,091 | 0.24% |
| 2026-01-27 | 12.81 | 12.97 | 12.38 | 12.72 | 12.72 | qfq | 8,950,021 | 112,525,966 | -1.40% |
| 2026-01-26 | 13.13 | 13.26 | 12.57 | 12.90 | 12.90 | qfq | 13,288,914 | 171,616,834 | -1.75% |
| 2026-01-23 | 13.00 | 13.18 | 12.92 | 13.13 | 13.13 | qfq | 7,848,820 | 102,972,947 | 0.77% |
| 2026-01-22 | 12.92 | 13.14 | 12.87 | 13.03 | 13.03 | qfq | 6,487,310 | 84,468,984 | 0.93% |
| 2026-01-21 | 12.82 | 13.09 | 12.73 | 12.91 | 12.91 | qfq | 6,529,786 | 84,474,040 | -0.23% |
| 2026-01-20 | 13.18 | 13.30 | 12.77 | 12.94 | 12.94 | qfq | 8,469,185 | 110,050,065 | -0.92% |
| 2026-01-19 | 13.19 | 13.33 | 13.03 | 13.06 | 13.06 | qfq | 8,140,903 | 106,981,051 | -1.88% |
| 2026-01-16 | 13.57 | 13.76 | 13.06 | 13.31 | 13.31 | qfq | 13,245,100 | 176,339,288 | -2.56% |
| 2026-01-15 | 13.88 | 14.09 | 13.50 | 13.66 | 13.66 | qfq | 14,249,780 | 195,651,233 | -3.05% |
| 2026-01-14 | 13.69 | 14.44 | 13.68 | 14.09 | 14.09 | qfq | 24,963,793 | 350,350,018 | 2.92% |
| 2026-01-13 | 14.16 | 14.40 | 13.60 | 13.69 | 13.69 | qfq | 22,963,258 | 320,458,649 | -1.93% |
| 2026-01-12 | 12.98 | 14.06 | 12.98 | 13.96 | 13.96 | qfq | 24,077,625 | 328,079,607 | 8.30% |
| 2026-01-09 | 12.50 | 12.89 | 12.45 | 12.89 | 12.89 | qfq | 12,571,012 | 159,660,583 | 2.79% |
| 2026-01-08 | 12.30 | 12.62 | 12.30 | 12.54 | 12.54 | qfq | 9,121,262 | 114,099,035 | 2.03% |
| 2026-01-07 | 12.51 | 12.60 | 12.26 | 12.29 | 12.29 | qfq | 9,644,700 | 119,428,199 | -2.31% |
| 2026-01-06 | 12.25 | 12.62 | 12.17 | 12.58 | 12.58 | qfq | 10,547,336 | 131,525,009 | 3.03% |
| 2026-01-05 | 12.08 | 12.23 | 11.98 | 12.21 | 12.21 | qfq | 8,231,212 | 100,004,542 | 0.99% |
| 2025-12-31 | 12.05 | 12.17 | 11.87 | 12.09 | 12.09 | qfq | 7,302,402 | 87,911,874 | 0.25% |
| 2025-12-30 | 12.13 | 12.23 | 12.04 | 12.06 | 12.06 | qfq | 6,932,700 | 84,063,932 | -0.66% |
| 2025-12-29 | 11.97 | 12.27 | 11.96 | 12.14 | 12.14 | qfq | 8,584,611 | 104,400,700 | 1.42% |
| 2025-12-26 | 12.19 | 12.24 | 11.96 | 11.97 | 11.97 | qfq | 9,000,500 | 108,865,249 | -0.99% |
| 2025-12-25 | 12.18 | 12.18 | 11.88 | 12.09 | 12.09 | qfq | 9,215,481 | 110,749,177 | 0.25% |
| 2025-12-24 | 11.45 | 12.15 | 11.43 | 12.06 | 12.06 | qfq | 19,570,747 | 232,366,022 | 5.33% |
| 2025-12-23 | 12.59 | 12.59 | 11.30 | 11.45 | 11.45 | qfq | 32,201,016 | 377,077,689 | -11.99% |
| 2025-12-22 | 13.01 | 13.11 | 12.98 | 13.01 | 13.01 | qfq | 4,061,040 | 52,980,470 | -0.08% |
| 2025-12-19 | 12.81 | 13.06 | 12.74 | 13.02 | 13.02 | qfq | 5,294,879 | 68,526,737 | 2.12% |
| 2025-12-18 | 12.80 | 12.95 | 12.75 | 12.75 | 12.75 | qfq | 4,062,578 | 52,183,182 | -1.32% |
| 2025-12-17 | 12.82 | 12.94 | 12.39 | 12.92 | 12.92 | qfq | 8,844,332 | 112,091,630 | 0.54% |
| 2025-12-16 | 12.90 | 13.07 | 12.67 | 12.85 | 12.85 | qfq | 6,585,625 | 84,528,873 | -0.62% |
| 2025-12-15 | 13.10 | 13.23 | 12.87 | 12.93 | 12.93 | qfq | 5,874,826 | 76,542,014 | -1.67% |
| 2025-12-12 | 13.27 | 13.45 | 13.15 | 13.15 | 13.15 | qfq | 5,154,361 | 68,517,102 | -0.90% |
| 2025-12-11 | 13.69 | 13.70 | 13.27 | 13.27 | 13.27 | qfq | 5,670,100 | 76,085,386 | -2.86% |
| 2025-12-10 | 13.74 | 13.83 | 13.54 | 13.66 | 13.66 | qfq | 4,482,300 | 61,162,226 | -0.80% |
| 2025-12-09 | 14.06 | 14.14 | 13.77 | 13.77 | 13.77 | qfq | 5,771,700 | 80,302,694 | -2.41% |
| 2025-12-08 | 13.93 | 14.28 | 13.93 | 14.11 | 14.11 | qfq | 8,118,442 | 114,770,571 | 1.51% |
| 2025-12-05 | 13.49 | 13.96 | 13.34 | 13.90 | 13.90 | qfq | 8,316,400 | 113,974,208 | 3.19% |
| 2025-12-04 | 13.80 | 13.87 | 13.36 | 13.47 | 13.47 | qfq | 9,205,576 | 124,633,534 | -2.88% |
| 2025-12-03 | 14.72 | 14.78 | 13.80 | 13.87 | 13.87 | qfq | 15,624,274 | 219,520,613 | -5.71% |
| 2025-12-02 | 14.58 | 14.87 | 14.36 | 14.71 | 14.71 | qfq | 10,444,829 | 152,626,912 | 0.62% |
| 2025-12-01 | 14.65 | 14.76 | 14.52 | 14.62 | 14.62 | qfq | 6,905,460 | 101,051,567 | -0.75% |
| 2025-11-28 | 14.70 | 14.85 | 14.48 | 14.73 | 14.73 | qfq | 7,683,200 | 112,312,984 | 0.48% |
| 2025-11-27 | 14.86 | 15.07 | 14.65 | 14.66 | 14.66 | qfq | 8,577,995 | 126,782,720 | -1.81% |
| 2025-11-26 | 15.10 | 15.40 | 14.90 | 14.93 | 14.93 | qfq | 13,002,593 | 196,474,705 | -2.16% |
| 2025-11-25 | 15.38 | 15.57 | 15.23 | 15.26 | 15.26 | qfq | 16,722,386 | 257,326,645 | -0.46% |
| 2025-11-24 | 14.76 | 15.40 | 14.65 | 15.33 | 15.33 | qfq | 17,431,750 | 264,767,115 | 3.30% |
| 2025-11-21 | 15.38 | 15.61 | 14.80 | 14.84 | 14.84 | qfq | 19,091,376 | 287,643,230 | -3.82% |
| 2025-11-20 | 14.83 | 15.65 | 14.65 | 15.43 | 15.43 | qfq | 27,422,897 | 420,402,801 | 4.54% |
| 2025-11-19 | 15.01 | 15.02 | 14.64 | 14.76 | 14.76 | qfq | 9,469,458 | 139,726,087 | -1.73% |
| 2025-11-18 | 14.71 | 15.29 | 14.50 | 15.02 | 15.02 | qfq | 19,118,958 | 287,447,522 | 2.11% |
| 2025-11-17 | 14.15 | 15.00 | 14.12 | 14.71 | 14.71 | qfq | 16,627,870 | 244,533,986 | 4.18% |
| 2025-11-14 | 14.18 | 14.38 | 14.11 | 14.12 | 14.12 | qfq | 3,977,740 | 56,673,428 | -1.40% |
| 2025-11-13 | 14.16 | 14.33 | 14.03 | 14.32 | 14.32 | qfq | 4,945,400 | 70,155,193 | 1.70% |
| 2025-11-12 | 14.20 | 14.28 | 14.00 | 14.08 | 14.08 | qfq | 5,563,280 | 78,483,789 | -0.98% |
| 2025-11-11 | 14.46 | 14.52 | 14.21 | 14.22 | 14.22 | qfq | 5,192,640 | 74,420,090 | -1.39% |
| 2025-11-10 | 14.37 | 14.50 | 14.33 | 14.42 | 14.42 | qfq | 4,070,600 | 58,628,486 | 0.35% |
| 2025-11-07 | 14.45 | 14.55 | 14.33 | 14.37 | 14.37 | qfq | 5,235,800 | 75,335,793 | -1.24% |
| 2025-11-06 | 14.74 | 14.76 | 14.48 | 14.55 | 14.55 | qfq | 4,916,700 | 71,558,758 | -1.29% |
| 2025-11-05 | 14.70 | 14.85 | 14.61 | 14.74 | 14.74 | qfq | 5,060,400 | 74,536,773 | -0.74% |
| 2025-11-04 | 14.98 | 14.98 | 14.72 | 14.85 | 14.85 | qfq | 7,247,950 | 107,359,459 | -1.46% |
| 2025-11-03 | 14.68 | 15.11 | 14.60 | 15.07 | 15.07 | qfq | 9,019,683 | 134,168,356 | 2.66% |
| 2025-10-31 | 14.43 | 14.77 | 14.35 | 14.68 | 14.68 | qfq | 8,284,534 | 121,355,777 | 2.30% |
| 2025-10-30 | 14.56 | 14.62 | 14.33 | 14.35 | 14.35 | qfq | 6,759,569 | 97,701,330 | -1.37% |
| 2025-10-29 | 14.69 | 14.71 | 14.43 | 14.55 | 14.55 | qfq | 6,101,722 | 88,672,534 | -0.82% |
| 2025-10-28 | 14.48 | 14.80 | 14.37 | 14.67 | 14.67 | qfq | 8,074,800 | 118,433,435 | 1.10% |
| 2025-10-27 | 14.54 | 14.65 | 14.42 | 14.51 | 14.51 | qfq | 6,244,477 | 90,696,498 | 0.42% |
| 2025-10-24 | 14.51 | 14.64 | 14.44 | 14.45 | 14.45 | qfq | 6,341,300 | 92,060,279 | 0.07% |
| 2025-10-23 | 14.35 | 14.45 | 14.10 | 14.44 | 14.44 | qfq | 5,586,052 | 79,503,165 | 1.05% |
| 2025-10-22 | 14.28 | 14.48 | 14.25 | 14.29 | 14.29 | qfq | 4,526,350 | 65,088,728 | -0.56% |
| 2025-10-21 | 14.27 | 14.37 | 14.10 | 14.37 | 14.37 | qfq | 5,186,600 | 74,117,761 | 1.05% |
| 2025-10-20 | 13.99 | 14.32 | 13.99 | 14.22 | 14.22 | qfq | 7,459,301 | 105,835,494 | 2.82% |
| 2025-10-17 | 14.17 | 14.28 | 13.80 | 13.83 | 13.83 | qfq | 6,348,501 | 89,114,017 | -2.47% |
| 2025-10-16 | 14.47 | 14.47 | 14.11 | 14.18 | 14.18 | qfq | 5,600,096 | 79,598,953 | -1.53% |
| 2025-10-15 | 14.22 | 14.50 | 14.12 | 14.40 | 14.40 | qfq | 7,199,556 | 103,370,329 | 1.34% |
| 2025-10-14 | 14.67 | 14.81 | 14.15 | 14.21 | 14.21 | qfq | 7,889,410 | 113,975,787 | -2.13% |
| 2025-10-13 | 13.98 | 14.69 | 13.71 | 14.52 | 14.52 | qfq | 8,775,652 | 125,741,225 | -0.89% |
| 2025-10-10 | 14.81 | 14.88 | 14.56 | 14.65 | 14.65 | qfq | 8,634,150 | 126,836,848 | -1.55% |
| 2025-10-09 | 15.01 | 15.13 | 14.81 | 14.88 | 14.88 | qfq | 9,009,600 | 134,917,845 | -1.20% |
| 2025-09-30 | 15.25 | 15.48 | 15.06 | 15.06 | 15.06 | qfq | 7,563,700 | 115,274,280 | -0.86% |
| 2025-09-29 | 14.99 | 15.34 | 14.71 | 15.19 | 15.19 | qfq | 9,307,375 | 140,053,666 | 1.33% |
| 2025-09-26 | 15.45 | 15.65 | 14.99 | 14.99 | 14.99 | qfq | 9,912,438 | 150,334,189 | -3.73% |
| 2025-09-25 | 15.52 | 15.80 | 15.38 | 15.57 | 15.57 | qfq | 9,941,195 | 155,411,840 | 0.91% |
| 2025-09-24 | 15.19 | 15.46 | 14.96 | 15.43 | 15.43 | qfq | 8,804,913 | 134,446,273 | 1.78% |
| 2025-09-23 | 15.69 | 15.88 | 14.80 | 15.16 | 15.16 | qfq | 15,216,281 | 230,166,555 | -4.17% |
| 2025-09-22 | 15.57 | 15.83 | 15.57 | 15.82 | 15.82 | qfq | 7,106,700 | 111,453,003 | 1.61% |
| 2025-09-19 | 15.86 | 16.02 | 15.57 | 15.57 | 15.57 | qfq | 9,685,542 | 152,056,362 | -1.95% |
| 2025-09-18 | 16.22 | 16.29 | 15.71 | 15.88 | 15.88 | qfq | 14,880,952 | 238,743,464 | -2.22% |
| 2025-09-17 | 16.32 | 16.40 | 16.12 | 16.24 | 16.24 | qfq | 10,659,069 | 173,156,003 | -0.43% |
| 2025-09-16 | 16.02 | 16.32 | 15.94 | 16.31 | 16.31 | qfq | 10,719,846 | 173,286,240 | 1.56% |
| 2025-09-15 | 16.16 | 16.30 | 15.95 | 16.06 | 16.06 | qfq | 10,103,300 | 162,553,072 | -1.17% |
| 2025-09-12 | 16.35 | 16.62 | 16.22 | 16.25 | 16.25 | qfq | 18,207,218 | 298,282,394 | -2.52% |
| 2025-09-11 | 16.90 | 17.13 | 16.53 | 16.67 | 16.67 | qfq | 28,366,507 | 476,534,342 | 4.58% |
| 2025-09-10 | 15.95 | 16.10 | 15.70 | 15.94 | 15.94 | qfq | 9,768,114 | 155,241,938 | 1.14% |
| 2025-09-09 | 16.14 | 16.14 | 15.66 | 15.76 | 15.76 | qfq | 9,765,300 | 154,814,741 | -2.35% |
| 2025-09-08 | 16.27 | 16.32 | 16.00 | 16.14 | 16.14 | qfq | 10,616,001 | 171,439,513 | -0.43% |
| 2025-09-05 | 16.00 | 16.21 | 15.66 | 16.21 | 16.21 | qfq | 9,842,957 | 157,729,933 | 1.69% |
| 2025-09-04 | 16.04 | 16.39 | 15.66 | 15.94 | 15.94 | qfq | 12,992,186 | 209,236,508 | -0.69% |
| 2025-09-03 | 16.70 | 16.85 | 16.00 | 16.05 | 16.05 | qfq | 14,414,129 | 235,437,723 | -4.18% |
| 2025-09-02 | 17.56 | 17.58 | 16.50 | 16.75 | 16.75 | qfq | 21,829,930 | 368,000,432 | -4.78% |
| 2025-09-01 | 17.55 | 18.35 | 17.46 | 17.59 | 17.59 | qfq | 22,302,302 | 396,926,634 | 0.74% |
| 2025-08-29 | 17.81 | 17.95 | 17.37 | 17.46 | 17.46 | qfq | 21,885,570 | 384,833,169 | -3.75% |
| 2025-08-28 | 18.10 | 18.19 | 17.16 | 18.14 | 18.14 | qfq | 36,629,177 | 650,578,396 | -2.10% |
| 2025-08-27 | 19.21 | 19.45 | 18.50 | 18.53 | 18.53 | qfq | 24,279,027 | 464,504,831 | -3.89% |
| 2025-08-26 | 19.13 | 19.78 | 19.05 | 19.28 | 19.28 | qfq | 22,333,290 | 434,080,342 | -0.10% |
| 2025-08-25 | 19.10 | 19.63 | 19.05 | 19.30 | 19.30 | qfq | 27,265,762 | 526,379,862 | 1.21% |
| 2025-08-22 | 18.95 | 19.26 | 18.85 | 19.07 | 19.07 | qfq | 21,663,779 | 413,637,082 | 0.95% |
| 2025-08-21 | 18.98 | 19.18 | 18.77 | 18.89 | 18.89 | qfq | 19,527,200 | 370,415,352 | -0.26% |
| 2025-08-20 | 18.71 | 18.94 | 18.40 | 18.94 | 18.94 | qfq | 17,732,827 | 331,336,832 | 0.69% |
| 2025-08-19 | 18.90 | 19.18 | 18.77 | 18.81 | 18.81 | qfq | 22,038,561 | 417,455,239 | -0.95% |
| 2025-08-18 | 18.63 | 19.21 | 18.53 | 18.99 | 18.99 | qfq | 29,049,853 | 549,938,164 | 1.99% |
| 2025-08-15 | 18.06 | 18.70 | 17.91 | 18.62 | 18.62 | qfq | 25,897,264 | 478,428,760 | 3.22% |
| 2025-08-14 | 18.38 | 18.56 | 18.02 | 18.04 | 18.04 | qfq | 17,358,639 | 318,005,388 | -1.80% |
| 2025-08-13 | 18.34 | 18.60 | 18.09 | 18.37 | 18.37 | qfq | 20,615,666 | 378,569,082 | -0.16% |
| 2025-08-12 | 18.04 | 18.66 | 17.84 | 18.40 | 18.40 | qfq | 23,922,615 | 438,574,322 | 2.22% |
| 2025-08-11 | 17.65 | 18.13 | 17.61 | 18.00 | 18.00 | qfq | 11,760,088 | 211,447,410 | 1.87% |
| 2025-08-08 | 18.29 | 18.29 | 17.66 | 17.67 | 17.67 | qfq | 12,744,100 | 226,792,669 | -2.64% |
| 2025-08-07 | 18.38 | 18.48 | 18.05 | 18.15 | 18.15 | qfq | 12,047,940 | 219,531,178 | -0.82% |
| 2025-08-06 | 18.01 | 18.37 | 17.90 | 18.30 | 18.30 | qfq | 14,934,109 | 272,229,789 | 1.61% |
| 2025-08-05 | 17.88 | 18.08 | 17.78 | 18.01 | 18.01 | qfq | 9,065,400 | 162,657,028 | 0.50% |
| 2025-08-04 | 17.68 | 17.93 | 17.52 | 17.92 | 17.92 | qfq | 7,159,400 | 127,291,960 | 0.84% |
| 2025-08-01 | 17.88 | 17.90 | 17.43 | 17.77 | 17.77 | qfq | 10,648,650 | 188,433,224 | -0.34% |
| 2025-07-31 | 17.72 | 18.08 | 17.69 | 17.83 | 17.83 | qfq | 10,091,304 | 180,855,441 | 0.17% |
| 2025-07-30 | 18.29 | 18.29 | 17.75 | 17.80 | 17.80 | qfq | 12,126,870 | 217,868,078 | -2.73% |
| 2025-07-29 | 18.40 | 18.40 | 17.90 | 18.30 | 18.30 | qfq | 12,355,764 | 223,514,354 | -0.38% |
| 2025-07-28 | 18.60 | 18.65 | 18.33 | 18.37 | 18.37 | qfq | 10,645,019 | 196,174,418 | -0.86% |
| 2025-07-25 | 18.50 | 18.61 | 18.32 | 18.53 | 18.53 | qfq | 12,226,019 | 225,707,773 | 0.22% |
| 2025-07-24 | 18.20 | 18.52 | 18.09 | 18.49 | 18.49 | qfq | 13,979,092 | 257,409,622 | 1.65% |
| 2025-07-23 | 18.01 | 18.39 | 17.93 | 18.19 | 18.19 | qfq | 12,654,692 | 229,961,170 | 0.33% |
| 2025-07-22 | 18.38 | 18.39 | 17.93 | 18.13 | 18.13 | qfq | 14,621,544 | 265,101,155 | -1.31% |
| 2025-07-21 | 18.37 | 18.53 | 18.24 | 18.37 | 18.37 | qfq | 10,282,300 | 189,151,147 | 0.05% |
| 2025-07-18 | 18.58 | 18.78 | 18.28 | 18.36 | 18.36 | qfq | 13,641,315 | 251,962,268 | -1.55% |
| 2025-07-17 | 18.44 | 18.65 | 18.29 | 18.65 | 18.65 | qfq | 13,745,700 | 254,346,913 | 1.03% |
| 2025-07-16 | 18.85 | 19.05 | 18.45 | 18.46 | 18.46 | qfq | 16,691,519 | 312,893,296 | -1.55% |
| 2025-07-15 | 18.67 | 18.76 | 18.21 | 18.75 | 18.75 | qfq | 17,599,619 | 325,595,152 | -0.16% |
| 2025-07-14 | 19.16 | 19.22 | 18.61 | 18.78 | 18.78 | qfq | 16,985,400 | 318,983,561 | -1.93% |
| 2025-07-11 | 18.77 | 19.40 | 18.69 | 19.15 | 19.15 | qfq | 29,401,551 | 562,924,713 | 2.96% |
| 2025-07-10 | 18.68 | 18.78 | 18.41 | 18.60 | 18.60 | qfq | 15,022,550 | 279,196,544 | -1.17% |
| 2025-07-09 | 19.30 | 19.35 | 18.80 | 18.82 | 18.82 | qfq | 22,489,850 | 427,979,776 | -3.14% |
| 2025-07-08 | 18.58 | 19.43 | 18.46 | 19.43 | 19.43 | qfq | 30,294,765 | 580,665,696 | 3.79% |
| 2025-07-07 | 18.45 | 18.80 | 18.26 | 18.72 | 18.72 | qfq | 16,000,660 | 298,155,651 | 1.35% |
| 2025-07-04 | 18.66 | 18.98 | 18.21 | 18.47 | 18.47 | qfq | 24,308,806 | 452,739,502 | -0.91% |
| 2025-07-03 | 18.80 | 18.99 | 18.55 | 18.64 | 18.64 | qfq | 17,388,185 | 325,748,617 | -0.11% |
| 2025-07-02 | 19.03 | 19.11 | 18.52 | 18.66 | 18.66 | qfq | 16,134,585 | 302,624,884 | -2.41% |
| 2025-07-01 | 19.40 | 19.44 | 18.80 | 19.12 | 19.12 | qfq | 20,602,250 | 392,369,513 | -1.29% |
| 2025-06-30 | 19.68 | 19.68 | 19.24 | 19.37 | 19.37 | qfq | 22,930,883 | 444,182,413 | -0.10% |
| 2025-06-27 | 19.81 | 20.22 | 19.37 | 19.39 | 19.39 | qfq | 43,190,966 | 850,589,575 | -2.46% |
| 2025-06-26 | 20.04 | 20.40 | 19.60 | 19.88 | 19.88 | qfq | 50,932,201 | 1,019,928,756 | -0.75% |
| 2025-06-25 | 18.87 | 20.47 | 18.70 | 20.03 | 20.03 | qfq | 60,302,186 | 1,183,028,782 | 6.09% |
| 2025-06-24 | 18.18 | 19.03 | 17.93 | 18.88 | 18.88 | qfq | 33,861,600 | 632,099,955 | 4.42% |
| 2025-06-23 | 17.07 | 18.22 | 17.00 | 18.08 | 18.08 | qfq | 23,944,050 | 423,834,284 | 4.81% |
| 2025-06-20 | 17.63 | 17.78 | 17.05 | 17.25 | 17.25 | qfq | 18,655,401 | 323,614,032 | -3.09% |
| 2025-06-19 | 18.25 | 18.63 | 17.58 | 17.80 | 17.80 | qfq | 29,801,602 | 535,171,484 | -3.21% |
| 2025-06-18 | 18.89 | 19.79 | 18.37 | 18.39 | 18.39 | qfq | 37,292,955 | 707,432,483 | -4.12% |
| 2025-06-17 | 18.96 | 20.50 | 18.76 | 19.18 | 19.18 | qfq | 52,955,640 | 1,041,460,503 | 1.54% |
| 2025-06-16 | 18.20 | 18.92 | 18.16 | 18.89 | 18.89 | qfq | 29,023,191 | 542,703,564 | 2.33% |
| 2025-06-13 | 19.13 | 19.28 | 18.36 | 18.46 | 18.46 | qfq | 38,413,118 | 721,128,483 | -4.80% |
| 2025-06-12 | 18.04 | 19.55 | 18.04 | 19.39 | 19.39 | qfq | 57,807,833 | 1,091,314,547 | 5.04% |
| 2025-06-11 | 17.82 | 19.35 | 17.58 | 18.46 | 18.46 | qfq | 47,933,786 | 883,229,289 | 1.48% |
| 2025-06-10 | 17.50 | 19.65 | 17.49 | 18.19 | 18.19 | qfq | 55,063,361 | 1,013,004,499 | 5.39% |
| 2025-06-09 | 16.97 | 17.45 | 16.86 | 17.26 | 17.26 | qfq | 17,325,741 | 297,918,995 | 1.95% |
| 2025-06-06 | 16.85 | 17.11 | 16.60 | 16.93 | 16.93 | qfq | 15,308,900 | 257,903,308 | 0.24% |
| 2025-06-05 | 16.36 | 16.95 | 16.29 | 16.89 | 16.89 | qfq | 17,936,058 | 298,828,064 | 3.24% |
| 2025-06-04 | 16.19 | 16.55 | 16.10 | 16.36 | 16.36 | qfq | 10,293,190 | 168,669,858 | 0.37% |
| 2025-06-03 | 16.50 | 16.78 | 16.27 | 16.30 | 16.30 | qfq | 11,461,090 | 188,903,558 | -1.15% |
| 2025-05-30 | 16.81 | 16.94 | 16.35 | 16.49 | 16.49 | qfq | 13,136,640 | 217,567,653 | -2.71% |
| 2025-05-29 | 16.25 | 16.96 | 16.20 | 16.95 | 16.95 | qfq | 18,058,100 | 302,440,509 | 4.50% |
| 2025-05-28 | 16.50 | 16.62 | 16.15 | 16.22 | 16.22 | qfq | 9,979,390 | 162,710,369 | -1.70% |
| 2025-05-27 | 16.84 | 16.84 | 16.38 | 16.50 | 16.50 | qfq | 10,223,400 | 168,682,776 | -1.79% |
| 2025-05-26 | 16.34 | 16.81 | 16.20 | 16.80 | 16.80 | qfq | 12,220,900 | 202,872,282 | 2.56% |
| 2025-05-23 | 16.91 | 17.10 | 16.38 | 16.38 | 16.38 | qfq | 14,923,289 | 249,553,776 | -3.08% |
| 2025-05-22 | 17.26 | 17.43 | 16.87 | 16.90 | 16.90 | qfq | 14,444,695 | 246,574,039 | -2.37% |
| 2025-05-21 | 17.60 | 17.72 | 17.25 | 17.31 | 17.31 | qfq | 14,928,586 | 260,111,779 | -1.65% |
| 2025-05-20 | 17.50 | 17.76 | 17.12 | 17.60 | 17.60 | qfq | 18,224,000 | 318,636,785 | -0.34% |
| 2025-05-19 | 17.52 | 17.94 | 17.29 | 17.66 | 17.66 | qfq | 19,331,095 | 340,118,063 | 0.34% |
| 2025-05-16 | 18.03 | 18.18 | 17.56 | 17.60 | 17.60 | qfq | 26,319,792 | 467,471,492 | -2.28% |
| 2025-05-15 | 18.40 | 19.14 | 18.00 | 18.01 | 18.01 | qfq | 44,712,850 | 829,418,394 | -3.64% |
| 2025-05-14 | 17.22 | 19.77 | 17.02 | 18.69 | 18.69 | qfq | 57,141,126 | 1,046,467,271 | 8.66% |
| 2025-05-13 | 17.80 | 17.80 | 17.11 | 17.20 | 17.20 | qfq | 18,216,462 | 316,942,331 | -1.94% |
| 2025-05-12 | 17.18 | 17.68 | 17.06 | 17.54 | 17.54 | qfq | 21,875,062 | 380,236,209 | 3.48% |
| 2025-05-09 | 17.50 | 17.50 | 16.86 | 16.95 | 16.95 | qfq | 17,187,700 | 293,086,500 | -2.70% |
| 2025-05-08 | 17.52 | 17.59 | 17.21 | 17.42 | 17.42 | qfq | 22,176,300 | 385,861,919 | 0.06% |
| 2025-05-07 | 18.00 | 18.18 | 17.03 | 17.41 | 17.41 | qfq | 38,110,320 | 670,075,385 | 0.12% |
| 2025-05-06 | 16.58 | 17.43 | 16.42 | 17.39 | 17.39 | qfq | 30,936,462 | 526,816,938 | 6.95% |
| 2025-04-30 | 15.89 | 16.35 | 15.60 | 16.26 | 16.26 | qfq | 21,978,900 | 355,573,490 | 3.90% |
| 2025-04-29 | 15.35 | 15.77 | 15.06 | 15.65 | 15.65 | qfq | 18,216,500 | 284,100,681 | 3.23% |
| 2025-04-28 | 15.42 | 15.74 | 15.14 | 15.16 | 15.16 | qfq | 12,639,700 | 193,585,082 | -1.62% |
| 2025-04-25 | 15.60 | 15.80 | 15.40 | 15.41 | 15.41 | qfq | 13,540,923 | 210,890,992 | -0.13% |
| 2025-04-24 | 16.12 | 16.14 | 15.38 | 15.43 | 15.43 | qfq | 20,138,671 | 314,724,321 | -4.58% |
| 2025-04-23 | 16.07 | 16.68 | 16.07 | 16.17 | 16.17 | qfq | 22,971,223 | 375,263,027 | 1.38% |
| 2025-04-22 | 16.35 | 16.43 | 15.91 | 15.95 | 15.95 | qfq | 16,665,200 | 268,403,203 | -2.21% |
| 2025-04-21 | 15.56 | 16.32 | 15.51 | 16.31 | 16.31 | qfq | 20,478,403 | 328,758,406 | 3.82% |
| 2025-04-18 | 15.57 | 16.19 | 15.42 | 15.71 | 15.71 | qfq | 20,147,500 | 317,078,159 | 0.90% |
| 2025-04-17 | 15.97 | 16.05 | 15.56 | 15.57 | 15.57 | qfq | 14,816,200 | 233,978,294 | -1.58% |
| 2025-04-16 | 16.15 | 16.39 | 15.49 | 15.82 | 15.82 | qfq | 17,660,308 | 280,134,492 | -3.00% |
| 2025-04-15 | 16.77 | 16.81 | 16.18 | 16.31 | 16.31 | qfq | 15,893,266 | 260,996,218 | -1.75% |
| 2025-04-14 | 16.80 | 17.13 | 16.50 | 16.60 | 16.60 | qfq | 22,598,750 | 377,872,473 | 1.34% |
| 2025-04-11 | 16.10 | 16.84 | 16.10 | 16.38 | 16.38 | qfq | 31,362,111 | 514,344,093 | -0.79% |
| 2025-04-10 | 15.55 | 17.50 | 15.46 | 16.51 | 16.51 | qfq | 52,112,774 | 856,419,314 | 10.07% |
| 2025-04-09 | 14.12 | 15.23 | 12.80 | 15.00 | 15.00 | qfq | 34,441,550 | 490,731,939 | 5.34% |
| 2025-04-08 | 13.78 | 14.83 | 13.65 | 14.24 | 14.24 | qfq | 27,763,823 | 395,453,802 | 3.34% |
| 2025-04-07 | 15.90 | 16.30 | 13.78 | 13.78 | 13.78 | qfq | 26,283,550 | 383,228,135 | -20.02% |
| 2025-04-03 | 17.41 | 17.88 | 17.09 | 17.23 | 17.23 | qfq | 16,576,250 | 288,777,036 | -2.82% |
| 2025-04-02 | 17.94 | 18.14 | 17.65 | 17.73 | 17.73 | qfq | 13,071,000 | 233,590,010 | -0.89% |
| 2025-04-01 | 18.54 | 18.59 | 17.85 | 17.89 | 17.89 | qfq | 19,319,150 | 349,993,500 | -3.24% |
| 2025-03-31 | 17.90 | 18.60 | 17.27 | 18.49 | 18.49 | qfq | 29,444,026 | 525,919,275 | 1.99% |
| 2025-03-28 | 18.04 | 18.65 | 18.01 | 18.13 | 18.13 | qfq | 16,228,130 | 297,352,470 | -0.82% |
| 2025-03-27 | 19.18 | 19.32 | 18.23 | 18.28 | 18.28 | qfq | 22,132,302 | 412,592,292 | -2.82% |
| 2025-03-26 | 18.38 | 19.05 | 18.38 | 18.81 | 18.81 | qfq | 21,936,300 | 412,396,931 | 1.84% |
| 2025-03-25 | 19.60 | 19.60 | 18.47 | 18.47 | 18.47 | qfq | 27,031,084 | 510,664,009 | -5.81% |
| 2025-03-24 | 20.03 | 20.19 | 18.89 | 19.61 | 19.61 | qfq | 30,692,757 | 598,884,786 | -2.19% |
| 2025-03-21 | 21.28 | 21.28 | 20.05 | 20.05 | 20.05 | qfq | 38,650,103 | 791,748,379 | -7.13% |
| 2025-03-20 | 22.04 | 22.41 | 21.58 | 21.59 | 21.59 | qfq | 34,970,696 | 765,163,720 | -3.83% |
| 2025-03-19 | 23.03 | 23.57 | 22.02 | 22.45 | 22.45 | qfq | 40,353,789 | 917,211,254 | -2.86% |
| 2025-03-18 | 23.35 | 23.88 | 22.88 | 23.11 | 23.11 | qfq | 52,176,568 | 1,214,712,194 | -0.56% |
| 2025-03-17 | 22.00 | 23.96 | 21.55 | 23.24 | 23.24 | qfq | 63,350,652 | 1,442,327,867 | 4.64% |
| 2025-03-14 | 21.24 | 22.99 | 20.98 | 22.21 | 22.21 | qfq | 52,836,568 | 1,177,967,011 | 3.06% |
| 2025-03-13 | 22.80 | 22.86 | 21.50 | 21.55 | 21.55 | qfq | 43,059,122 | 945,870,521 | -6.99% |
| 2025-03-12 | 22.66 | 24.30 | 22.03 | 23.17 | 23.17 | qfq | 69,235,332 | 1,598,135,710 | 3.16% |
| 2025-03-11 | 21.46 | 22.47 | 21.46 | 22.46 | 22.46 | qfq | 41,306,460 | 910,809,694 | 1.40% |
| 2025-03-10 | 22.04 | 22.80 | 21.35 | 22.15 | 22.15 | qfq | 39,336,495 | 866,394,329 | -0.49% |
| 2025-03-07 | 23.41 | 23.70 | 22.04 | 22.26 | 22.26 | qfq | 76,077,846 | 1,746,525,217 | -10.02% |
| 2025-03-06 | 23.00 | 25.68 | 22.89 | 24.74 | 24.74 | qfq | 103,569,034 | 2,518,473,016 | 9.03% |
| 2025-03-05 | 21.96 | 23.15 | 21.34 | 22.69 | 22.69 | qfq | 81,101,258 | 1,812,568,891 | 2.30% |
| 2025-03-04 | 21.50 | 22.46 | 21.40 | 22.18 | 22.18 | qfq | 71,355,582 | 1,571,459,169 | 0.82% |
| 2025-03-03 | 24.71 | 25.24 | 21.68 | 22.00 | 22.00 | qfq | 93,269,352 | 2,128,608,709 | -10.31% |
| 2025-02-28 | 26.41 | 26.92 | 24.15 | 24.53 | 24.53 | qfq | 106,058,808 | 2,691,961,398 | -11.51% |
| 2025-02-27 | 25.50 | 29.13 | 25.18 | 27.72 | 27.72 | qfq | 154,278,334 | 4,095,318,511 | 10.26% |
| 2025-02-26 | 21.15 | 25.14 | 19.81 | 25.14 | 25.14 | qfq | 163,646,050 | 3,670,347,585 | 20.00% |
| 2025-02-25 | 18.10 | 22.44 | 18.10 | 20.95 | 20.95 | qfq | 130,734,786 | 2,689,252,457 | 12.03% |
| 2025-02-24 | 19.60 | 21.40 | 18.59 | 18.70 | 18.70 | qfq | 138,708,965 | 2,763,307,293 | 4.47% |
| 2025-02-21 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | qfq | 31,454,736 | 563,039,774 | 19.97% |
| 2025-02-20 | 14.78 | 15.28 | 14.46 | 14.92 | 14.92 | qfq | 35,957,147 | 534,370,752 | 0.95% |
| 2025-02-19 | 14.30 | 15.01 | 14.02 | 14.78 | 14.78 | qfq | 32,210,897 | 472,811,690 | 4.01% |
| 2025-02-18 | 15.82 | 15.82 | 14.17 | 14.21 | 14.21 | qfq | 48,791,515 | 725,170,798 | -10.23% |
| 2025-02-17 | 15.69 | 16.63 | 15.42 | 15.83 | 15.83 | qfq | 55,765,771 | 892,308,686 | 0.64% |
| 2025-02-14 | 16.00 | 16.00 | 15.00 | 15.73 | 15.73 | qfq | 50,808,898 | 788,352,710 | -1.81% |
| 2025-02-13 | 15.20 | 16.40 | 14.80 | 16.02 | 16.02 | qfq | 69,292,473 | 1,095,294,074 | 5.46% |
| 2025-02-12 | 14.50 | 15.50 | 14.50 | 15.19 | 15.19 | qfq | 50,897,682 | 766,324,587 | 4.83% |
| 2025-02-11 | 14.80 | 14.80 | 14.44 | 14.49 | 14.49 | qfq | 34,131,612 | 497,140,926 | -2.82% |
| 2025-02-10 | 14.70 | 14.97 | 14.48 | 14.91 | 14.91 | qfq | 46,818,701 | 693,549,525 | 1.98% |
| 2025-02-07 | 13.70 | 14.82 | 13.59 | 14.62 | 14.62 | qfq | 60,454,095 | 854,588,689 | 6.33% |
| 2025-02-06 | 13.10 | 13.79 | 12.85 | 13.75 | 13.75 | qfq | 40,077,482 | 537,777,060 | 5.04% |
| 2025-02-05 | 12.88 | 13.27 | 12.73 | 13.09 | 13.09 | qfq | 30,134,372 | 391,496,854 | 4.47% |
| 2025-01-27 | 13.48 | 13.70 | 12.53 | 12.53 | 12.53 | qfq | 32,664,750 | 423,109,851 | -7.87% |
| 2025-01-24 | 12.74 | 13.60 | 12.54 | 13.60 | 13.60 | qfq | 47,734,350 | 630,485,316 | 3.34% |
| 2025-01-23 | 13.03 | 14.14 | 12.89 | 13.16 | 13.16 | qfq | 47,709,051 | 640,197,351 | 3.95% |
| 2025-01-22 | 12.54 | 12.87 | 12.40 | 12.66 | 12.66 | qfq | 26,885,600 | 339,765,741 | -2.99% |
| 2025-01-21 | 12.92 | 13.41 | 12.84 | 13.05 | 13.05 | qfq | 26,634,373 | 346,847,781 | 1.64% |
| 2025-01-20 | 12.95 | 13.11 | 12.68 | 12.84 | 12.84 | qfq | 24,500,899 | 315,462,154 | 0.39% |
| 2025-01-17 | 13.17 | 13.32 | 12.75 | 12.79 | 12.79 | qfq | 31,241,100 | 404,683,868 | -3.18% |
| 2025-01-16 | 13.58 | 13.85 | 12.93 | 13.21 | 13.21 | qfq | 34,085,601 | 457,322,031 | -1.05% |
| 2025-01-15 | 13.70 | 13.95 | 13.26 | 13.35 | 13.35 | qfq | 37,380,502 | 508,088,402 | -3.61% |
| 2025-01-14 | 12.70 | 13.85 | 12.61 | 13.85 | 13.85 | qfq | 48,084,378 | 644,149,244 | 9.66% |
| 2025-01-13 | 11.84 | 12.91 | 11.77 | 12.63 | 12.63 | qfq | 29,923,411 | 370,351,998 | -0.39% |
| 2025-01-10 | 13.12 | 13.60 | 12.68 | 12.68 | 12.68 | qfq | 44,023,286 | 579,850,292 | -1.48% |
| 2025-01-09 | 13.18 | 13.40 | 12.86 | 12.87 | 12.87 | qfq | 32,807,423 | 429,252,995 | -3.01% |
| 2025-01-08 | 12.91 | 13.56 | 12.68 | 13.27 | 13.27 | qfq | 48,701,332 | 638,322,122 | 1.45% |
| 2025-01-07 | 12.04 | 13.20 | 12.04 | 13.08 | 13.08 | qfq | 45,488,686 | 569,483,461 | 11.04% |
| 2025-01-06 | 12.70 | 12.81 | 11.70 | 11.78 | 11.78 | qfq | 44,331,781 | 537,095,100 | -9.80% |
| 2025-01-03 | 15.00 | 15.09 | 12.98 | 13.06 | 13.06 | qfq | 55,002,673 | 751,626,968 | -13.57% |
| 2025-01-02 | 15.42 | 16.22 | 14.82 | 15.11 | 15.11 | qfq | 53,746,774 | 830,308,096 | -3.33% |
| 2024-12-31 | 15.53 | 16.86 | 15.38 | 15.63 | 15.63 | qfq | 69,379,371 | 1,118,436,034 | -0.38% |
| 2024-12-30 | 14.51 | 16.16 | 14.51 | 15.69 | 15.69 | qfq | 64,406,544 | 1,002,711,418 | 7.98% |
| 2024-12-27 | 14.10 | 14.90 | 14.10 | 14.53 | 14.53 | qfq | 41,840,009 | 607,206,979 | 1.68% |
| 2024-12-26 | 14.52 | 14.92 | 14.26 | 14.29 | 14.29 | qfq | 43,663,872 | 635,849,720 | -1.52% |
| 2024-12-25 | 15.52 | 15.65 | 14.37 | 14.51 | 14.51 | qfq | 54,712,807 | 812,416,147 | -8.91% |
| 2024-12-24 | 17.89 | 18.10 | 15.20 | 15.93 | 15.93 | qfq | 75,149,009 | 1,235,174,971 | -10.96% |
| 2024-12-23 | 17.90 | 18.91 | 17.38 | 17.89 | 17.89 | qfq | 83,133,171 | 1,506,360,996 | -2.03% |
| 2024-12-20 | 17.01 | 18.55 | 16.65 | 18.26 | 18.26 | qfq | 101,127,199 | 1,761,662,051 | 4.22% |
| 2024-12-19 | 17.26 | 19.50 | 17.05 | 17.52 | 17.52 | qfq | 106,785,329 | 1,957,465,308 | -4.26% |
| 2024-12-18 | 16.42 | 18.80 | 15.57 | 18.30 | 18.30 | qfq | 119,240,237 | 2,027,335,301 | 11.79% |
| 2024-12-17 | 17.52 | 17.88 | 15.98 | 16.37 | 16.37 | qfq | 103,055,116 | 1,723,949,292 | -8.45% |
| 2024-12-16 | 14.43 | 17.88 | 14.01 | 17.88 | 17.88 | qfq | 105,436,772 | 1,750,527,241 | 20.00% |
| 2024-12-13 | 14.77 | 16.43 | 14.65 | 14.90 | 14.90 | qfq | 73,683,109 | 1,136,695,402 | -0.80% |
| 2024-12-12 | 14.29 | 15.35 | 13.96 | 15.02 | 15.02 | qfq | 66,830,772 | 979,682,975 | 4.02% |
| 2024-12-11 | 14.34 | 14.90 | 14.18 | 14.44 | 14.44 | qfq | 40,487,315 | 582,905,352 | -1.37% |
| 2024-12-10 | 15.06 | 15.45 | 14.41 | 14.64 | 14.64 | qfq | 70,062,405 | 1,045,801,693 | 2.66% |
| 2024-12-09 | 14.46 | 14.79 | 14.10 | 14.26 | 14.26 | qfq | 48,327,434 | 694,760,116 | -2.13% |
| 2024-12-06 | 15.35 | 15.71 | 14.02 | 14.57 | 14.57 | qfq | 84,610,306 | 1,242,357,878 | -4.27% |
| 2024-12-05 | 15.28 | 16.98 | 14.88 | 15.22 | 15.22 | qfq | 113,724,850 | 1,802,244,759 | -2.37% |
| 2024-12-04 | 13.48 | 16.54 | 13.45 | 15.59 | 15.59 | qfq | 114,750,647 | 1,803,112,057 | 13.13% |
| 2024-12-03 | 13.30 | 14.22 | 13.17 | 13.78 | 13.78 | qfq | 57,769,260 | 788,065,165 | 2.45% |
| 2024-12-02 | 12.52 | 14.05 | 12.46 | 13.45 | 13.45 | qfq | 57,914,097 | 765,111,223 | 5.08% |
| 2024-11-29 | 11.81 | 13.25 | 11.75 | 12.80 | 12.80 | qfq | 54,794,644 | 689,163,300 | 6.76% |
| 2024-11-28 | 11.96 | 12.55 | 11.91 | 11.99 | 11.99 | qfq | 36,749,555 | 449,592,913 | 0.33% |
| 2024-11-27 | 11.56 | 11.99 | 11.11 | 11.95 | 11.95 | qfq | 31,650,340 | 365,517,151 | 2.40% |
| 2024-11-26 | 11.95 | 12.28 | 11.65 | 11.67 | 11.67 | qfq | 29,534,000 | 353,197,351 | -3.23% |
| 2024-11-25 | 12.14 | 12.30 | 11.44 | 12.06 | 12.06 | qfq | 38,003,814 | 447,980,302 | -1.23% |
| 2024-11-22 | 13.15 | 13.33 | 12.18 | 12.21 | 12.21 | qfq | 58,946,425 | 755,467,212 | -9.96% |
| 2024-11-21 | 13.95 | 14.25 | 13.52 | 13.56 | 13.56 | qfq | 54,608,927 | 754,511,503 | -5.11% |
| 2024-11-20 | 13.64 | 14.67 | 13.40 | 14.29 | 14.29 | qfq | 74,062,726 | 1,044,243,195 | 0.78% |
| 2024-11-19 | 13.33 | 14.40 | 12.58 | 14.18 | 14.18 | qfq | 75,654,755 | 1,012,929,693 | 4.80% |
| 2024-11-18 | 14.51 | 14.94 | 12.89 | 13.53 | 13.53 | qfq | 85,322,557 | 1,187,799,372 | -15.86% |
| 2024-11-15 | 14.80 | 17.49 | 14.15 | 16.08 | 16.08 | qfq | 119,692,018 | 1,883,604,246 | 5.93% |
| 2024-11-14 | 14.44 | 16.50 | 13.57 | 15.18 | 15.18 | qfq | 129,879,780 | 1,913,575,435 | 8.12% |
| 2024-11-13 | 11.65 | 14.04 | 11.44 | 14.04 | 14.04 | qfq | 85,114,151 | 1,158,521,183 | 20.00% |
| 2024-11-12 | 12.13 | 12.26 | 11.52 | 11.70 | 11.70 | qfq | 31,544,838 | 374,814,304 | -4.49% |
| 2024-11-11 | 11.45 | 12.65 | 11.45 | 12.25 | 12.25 | qfq | 40,209,003 | 487,987,297 | 3.46% |
| 2024-11-08 | 11.99 | 12.37 | 11.64 | 11.84 | 11.84 | qfq | 43,883,957 | 528,267,578 | 0.34% |
| 2024-11-07 | 11.06 | 11.81 | 11.01 | 11.80 | 11.80 | qfq | 42,538,110 | 489,381,173 | 5.17% |
| 2024-11-06 | 11.11 | 11.70 | 11.09 | 11.22 | 11.22 | qfq | 32,500,401 | 370,394,890 | 0.36% |
| 2024-11-05 | 10.64 | 11.28 | 10.59 | 11.18 | 11.18 | qfq | 26,525,900 | 293,173,357 | 4.88% |
| 2024-11-04 | 10.15 | 10.72 | 9.97 | 10.66 | 10.66 | qfq | 17,936,159 | 187,144,845 | 4.31% |
| 2024-11-01 | 11.30 | 11.32 | 10.18 | 10.22 | 10.22 | qfq | 33,687,264 | 357,823,908 | -11.21% |
| 2024-10-31 | 11.10 | 11.72 | 10.90 | 11.51 | 11.51 | qfq | 32,833,521 | 375,494,121 | 3.69% |
| 2024-10-30 | 11.00 | 11.24 | 10.80 | 11.10 | 11.10 | qfq | 21,746,794 | 239,333,292 | -0.54% |
| 2024-10-29 | 11.69 | 11.74 | 11.16 | 11.16 | 11.16 | qfq | 26,334,582 | 301,118,607 | -3.88% |
| 2024-10-28 | 11.10 | 11.73 | 11.00 | 11.61 | 11.61 | qfq | 28,168,021 | 322,081,371 | 3.66% |
| 2024-10-25 | 11.33 | 11.50 | 11.08 | 11.20 | 11.20 | qfq | 25,344,088 | 285,916,352 | -0.27% |
| 2024-10-24 | 11.09 | 11.37 | 10.93 | 11.23 | 11.23 | qfq | 19,764,200 | 220,811,840 | -0.09% |
| 2024-10-23 | 11.80 | 12.33 | 11.09 | 11.24 | 11.24 | qfq | 41,797,439 | 486,463,711 | -7.11% |
| 2024-10-22 | 13.02 | 13.13 | 11.92 | 12.10 | 12.10 | qfq | 50,019,450 | 627,710,761 | -9.77% |
| 2024-10-21 | 12.35 | 14.22 | 12.21 | 13.41 | 13.41 | qfq | 78,805,095 | 1,019,616,893 | 6.43% |
| 2024-10-18 | 12.02 | 13.15 | 11.55 | 12.60 | 12.60 | qfq | 67,676,321 | 838,753,187 | 1.53% |
| 2024-10-17 | 12.97 | 13.22 | 12.06 | 12.41 | 12.41 | qfq | 59,557,048 | 740,063,423 | 0.00% |
| 2024-10-16 | 11.22 | 12.79 | 11.22 | 12.41 | 12.41 | qfq | 62,361,246 | 760,577,209 | 6.07% |
| 2024-10-15 | 11.80 | 13.26 | 11.60 | 11.70 | 11.70 | qfq | 71,686,299 | 884,429,672 | -4.18% |
| 2024-10-14 | 10.63 | 12.80 | 10.01 | 12.21 | 12.21 | qfq | 70,152,586 | 777,741,287 | 11.92% |
| 2024-10-11 | 10.28 | 12.00 | 10.28 | 10.91 | 10.91 | qfq | 58,938,591 | 664,173,529 | 5.51% |
| 2024-10-10 | 11.90 | 12.50 | 9.64 | 10.34 | 10.34 | qfq | 57,510,446 | 628,035,640 | -14.19% |
| 2024-10-09 | 10.84 | 13.67 | 10.35 | 12.05 | 12.05 | qfq | 100,564,215 | 1,253,705,027 | 5.79% |
| 2024-10-08 | 11.39 | 11.39 | 10.30 | 11.39 | 11.39 | qfq | 50,071,931 | 565,580,223 | 20.02% |
| 2024-09-30 | 9.25 | 9.49 | 9.02 | 9.49 | 9.49 | qfq | 59,557,634 | 560,262,031 | 19.97% |
| 2024-09-27 | 6.93 | 7.91 | 6.67 | 7.91 | 7.91 | qfq | 39,847,954 | 298,677,093 | 20.03% |
| 2024-09-26 | 6.43 | 6.60 | 6.41 | 6.59 | 6.59 | qfq | 24,811,797 | 161,326,708 | 0.92% |
| 2024-09-25 | 6.43 | 6.68 | 6.37 | 6.53 | 6.53 | qfq | 31,083,710 | 203,496,939 | 2.19% |
| 2024-09-24 | 6.18 | 6.46 | 6.03 | 6.39 | 6.39 | qfq | 27,130,676 | 169,527,180 | 3.06% |
| 2024-09-23 | 6.29 | 6.29 | 6.10 | 6.20 | 6.20 | qfq | 20,096,400 | 124,319,393 | -2.05% |
| 2024-09-20 | 6.43 | 6.70 | 6.25 | 6.33 | 6.33 | qfq | 29,698,516 | 190,382,113 | -1.86% |
| 2024-09-19 | 6.08 | 6.49 | 5.93 | 6.45 | 6.45 | qfq | 32,672,516 | 205,080,805 | 5.39% |
| 2024-09-18 | 6.28 | 6.37 | 5.93 | 6.12 | 6.12 | qfq | 22,849,997 | 139,207,618 | -0.33% |
| 2024-09-13 | 5.89 | 6.29 | 5.78 | 6.14 | 6.14 | qfq | 27,849,578 | 169,507,746 | 3.37% |
| 2024-09-12 | 5.78 | 5.98 | 5.77 | 5.94 | 5.94 | qfq | 12,446,400 | 73,524,459 | 2.95% |
| 2024-09-11 | 5.80 | 5.88 | 5.72 | 5.77 | 5.77 | qfq | 6,834,900 | 39,517,473 | -1.20% |
| 2024-09-10 | 5.75 | 5.88 | 5.50 | 5.84 | 5.84 | qfq | 10,767,000 | 61,281,730 | 2.82% |
| 2024-09-09 | 5.68 | 5.76 | 5.52 | 5.68 | 5.68 | qfq | 11,518,800 | 65,051,572 | -0.70% |
| 2024-09-06 | 5.81 | 6.11 | 5.70 | 5.72 | 5.72 | qfq | 19,103,050 | 113,348,180 | -1.89% |
| 2024-09-05 | 5.70 | 5.87 | 5.68 | 5.83 | 5.83 | qfq | 9,711,500 | 56,326,633 | 3.19% |
| 2024-09-04 | 5.80 | 5.80 | 5.62 | 5.65 | 5.65 | qfq | 7,909,400 | 44,984,236 | -3.25% |
| 2024-09-03 | 5.74 | 5.84 | 5.60 | 5.84 | 5.84 | qfq | 9,365,000 | 53,747,776 | 2.64% |
| 2024-09-02 | 5.88 | 5.93 | 5.67 | 5.69 | 5.69 | qfq | 8,300,100 | 47,716,743 | -2.57% |
| 2024-08-30 | 5.50 | 5.95 | 5.46 | 5.84 | 5.84 | qfq | 14,364,900 | 83,328,661 | 6.76% |
| 2024-08-29 | 5.39 | 5.52 | 5.30 | 5.47 | 5.47 | qfq | 7,830,400 | 42,578,613 | 0.74% |
| 2024-08-28 | 5.47 | 5.55 | 5.29 | 5.43 | 5.43 | qfq | 12,204,758 | 65,994,304 | -2.86% |
| 2024-08-27 | 5.88 | 5.94 | 5.57 | 5.59 | 5.59 | qfq | 11,401,597 | 65,338,962 | -3.79% |
| 2024-08-26 | 5.88 | 5.94 | 5.70 | 5.81 | 5.81 | qfq | 9,437,800 | 54,788,667 | -1.36% |
| 2024-08-23 | 5.70 | 6.01 | 5.64 | 5.89 | 5.89 | qfq | 15,393,499 | 90,236,885 | 3.70% |
| 2024-08-22 | 5.90 | 6.07 | 5.67 | 5.68 | 5.68 | qfq | 9,881,099 | 57,687,477 | -4.05% |
| 2024-08-21 | 5.83 | 6.01 | 5.83 | 5.92 | 5.92 | qfq | 8,735,900 | 51,923,604 | 0.85% |
| 2024-08-20 | 5.94 | 5.98 | 5.82 | 5.87 | 5.87 | qfq | 7,083,503 | 41,666,237 | -1.84% |
| 2024-08-19 | 6.02 | 6.12 | 5.91 | 5.98 | 5.98 | qfq | 11,695,601 | 70,295,759 | -0.83% |
| 2024-08-16 | 5.97 | 6.09 | 5.94 | 6.03 | 6.03 | qfq | 16,211,100 | 97,721,329 | 0.84% |
| 2024-08-15 | 5.67 | 6.01 | 5.55 | 5.98 | 5.98 | qfq | 17,745,200 | 104,271,695 | 5.65% |
| 2024-08-14 | 5.54 | 5.71 | 5.54 | 5.66 | 5.66 | qfq | 6,505,300 | 36,726,706 | 1.80% |
| 2024-08-13 | 5.51 | 5.57 | 5.42 | 5.56 | 5.56 | qfq | 5,485,400 | 30,200,373 | 1.46% |
| 2024-08-12 | 5.61 | 5.68 | 5.45 | 5.48 | 5.48 | qfq | 8,882,284 | 48,908,782 | -3.52% |
| 2024-08-09 | 5.77 | 5.82 | 5.66 | 5.68 | 5.68 | qfq | 6,669,900 | 38,243,504 | -0.35% |
| 2024-08-08 | 5.82 | 5.85 | 5.61 | 5.70 | 5.70 | qfq | 8,756,896 | 49,942,958 | -2.56% |
| 2024-08-07 | 5.69 | 5.92 | 5.66 | 5.85 | 5.85 | qfq | 10,525,100 | 61,317,564 | 2.99% |
| 2024-08-06 | 5.71 | 5.80 | 5.61 | 5.68 | 5.68 | qfq | 9,138,400 | 51,798,254 | 1.25% |
| 2024-08-05 | 5.86 | 5.93 | 5.60 | 5.61 | 5.61 | qfq | 11,844,800 | 68,335,033 | -5.08% |
| 2024-08-02 | 6.06 | 6.09 | 5.89 | 5.91 | 5.91 | qfq | 12,289,500 | 73,687,671 | -3.43% |
| 2024-08-01 | 6.10 | 6.17 | 6.07 | 6.12 | 6.12 | qfq | 14,962,313 | 91,588,343 | -0.33% |
| 2024-07-31 | 5.86 | 6.20 | 5.84 | 6.14 | 6.14 | qfq | 19,538,055 | 118,256,947 | 4.78% |
| 2024-07-30 | 5.82 | 5.97 | 5.80 | 5.86 | 5.86 | qfq | 12,375,598 | 72,878,515 | -0.34% |
| 2024-07-29 | 5.70 | 5.93 | 5.61 | 5.88 | 5.88 | qfq | 14,761,700 | 85,888,471 | 3.34% |
| 2024-07-26 | 5.63 | 5.72 | 5.61 | 5.69 | 5.69 | qfq | 10,159,700 | 57,561,049 | 1.43% |
| 2024-07-25 | 5.65 | 5.72 | 5.49 | 5.61 | 5.61 | qfq | 11,733,278 | 65,630,066 | -1.06% |
| 2024-07-24 | 5.86 | 5.91 | 5.65 | 5.67 | 5.67 | qfq | 16,397,409 | 94,017,600 | -3.90% |
| 2024-07-23 | 5.96 | 6.09 | 5.89 | 5.90 | 5.90 | qfq | 20,209,981 | 120,931,496 | -2.48% |
| 2024-07-22 | 6.00 | 6.18 | 5.95 | 6.05 | 6.05 | qfq | 24,011,336 | 145,556,532 | 2.54% |
| 2024-07-19 | 5.77 | 6.03 | 5.66 | 5.90 | 5.90 | qfq | 21,307,279 | 125,812,339 | 1.20% |
| 2024-07-18 | 5.76 | 5.91 | 5.53 | 5.83 | 5.83 | qfq | 25,766,600 | 146,571,337 | -1.02% |
| 2024-07-17 | 6.13 | 6.34 | 5.88 | 5.89 | 5.89 | qfq | 26,530,433 | 163,187,412 | -3.76% |
| 2024-07-16 | 6.21 | 6.27 | 6.00 | 6.12 | 6.12 | qfq | 26,836,875 | 163,897,290 | -2.39% |
| 2024-07-15 | 6.61 | 6.70 | 6.22 | 6.27 | 6.27 | qfq | 35,805,919 | 227,375,120 | -8.60% |
| 2024-07-12 | 6.95 | 7.38 | 6.80 | 6.86 | 6.86 | qfq | 41,368,323 | 292,867,014 | -3.11% |
| 2024-07-11 | 6.97 | 7.34 | 6.85 | 7.08 | 7.08 | qfq | 47,461,976 | 334,517,478 | -1.80% |
| 2024-07-10 | 6.60 | 7.52 | 6.46 | 7.21 | 7.21 | qfq | 59,892,445 | 416,961,883 | 5.72% |
| 2024-07-09 | 6.95 | 6.98 | 6.36 | 6.82 | 6.82 | qfq | 53,092,628 | 353,443,822 | -4.62% |
| 2024-07-08 | 7.00 | 7.27 | 6.83 | 7.15 | 7.15 | qfq | 64,448,368 | 454,753,831 | -6.17% |
| 2024-07-05 | 6.10 | 7.62 | 6.10 | 7.62 | 7.62 | qfq | 56,227,605 | 401,179,279 | 20.00% |
| 2024-07-04 | 5.77 | 6.97 | 5.76 | 6.35 | 6.35 | qfq | 46,324,794 | 292,127,095 | 8.55% |
| 2024-07-03 | 5.65 | 6.22 | 5.58 | 5.85 | 5.85 | qfq | 27,976,035 | 163,608,533 | 0.52% |
| 2024-07-02 | 5.40 | 5.85 | 5.40 | 5.82 | 5.82 | qfq | 24,861,728 | 141,866,565 | 7.98% |
| 2024-07-01 | 5.44 | 5.47 | 5.20 | 5.39 | 5.39 | qfq | 10,300,300 | 54,646,407 | 0.37% |
| 2024-06-28 | 5.49 | 5.56 | 5.31 | 5.37 | 5.37 | qfq | 17,001,000 | 92,887,547 | -3.76% |
| 2024-06-27 | 5.37 | 6.23 | 5.34 | 5.58 | 5.58 | qfq | 24,810,809 | 140,523,462 | 3.91% |
| 2024-06-26 | 4.97 | 5.47 | 4.92 | 5.37 | 5.37 | qfq | 8,237,550 | 42,722,409 | 7.40% |
| 2024-06-25 | 5.00 | 5.12 | 4.90 | 5.00 | 5.00 | qfq | 6,287,745 | 31,346,069 | 0.00% |
| 2024-06-24 | 5.20 | 5.21 | 4.89 | 5.00 | 5.00 | qfq | 6,917,400 | 34,729,702 | -4.21% |
| 2024-06-21 | 5.26 | 5.28 | 5.10 | 5.22 | 5.22 | qfq | 4,960,600 | 25,882,153 | -0.95% |
| 2024-06-20 | 5.38 | 5.44 | 5.25 | 5.27 | 5.27 | qfq | 4,514,200 | 24,061,129 | -2.41% |
| 2024-06-19 | 5.34 | 5.49 | 5.34 | 5.40 | 5.40 | qfq | 5,438,488 | 29,478,487 | 0.75% |
| 2024-06-18 | 5.10 | 5.39 | 5.07 | 5.36 | 5.36 | qfq | 5,994,700 | 31,687,688 | 4.69% |
| 2024-06-17 | 5.17 | 5.26 | 5.08 | 5.12 | 5.12 | qfq | 5,798,050 | 29,939,180 | -1.54% |
| 2024-06-14 | 5.16 | 5.24 | 5.04 | 5.20 | 5.20 | qfq | 4,129,600 | 21,262,988 | 0.78% |
| 2024-06-13 | 5.24 | 5.25 | 5.08 | 5.16 | 5.16 | qfq | 5,270,100 | 27,216,302 | -0.58% |
| 2024-06-12 | 5.08 | 5.23 | 5.01 | 5.19 | 5.19 | qfq | 4,682,400 | 24,204,948 | 2.37% |
| 2024-06-11 | 4.97 | 5.10 | 4.78 | 5.07 | 5.07 | qfq | 5,775,200 | 28,772,966 | 2.01% |
| 2024-06-07 | 4.78 | 5.01 | 4.78 | 4.97 | 4.97 | qfq | 8,179,450 | 40,207,102 | 5.74% |
| 2024-06-06 | 5.06 | 5.11 | 4.60 | 4.70 | 4.70 | qfq | 14,149,432 | 67,761,767 | -7.30% |
| 2024-06-05 | 5.13 | 5.16 | 5.01 | 5.07 | 5.07 | qfq | 5,441,727 | 27,740,026 | -1.74% |
| 2024-06-04 | 5.30 | 5.35 | 5.08 | 5.16 | 5.16 | qfq | 7,007,200 | 36,169,023 | -3.55% |
| 2024-06-03 | 5.70 | 5.74 | 5.28 | 5.35 | 5.35 | qfq | 9,580,800 | 52,099,026 | -6.14% |
| 2024-05-31 | 5.49 | 5.77 | 5.45 | 5.70 | 5.70 | qfq | 5,078,500 | 28,618,750 | 3.83% |
| 2024-05-30 | 5.43 | 5.54 | 5.34 | 5.49 | 5.49 | qfq | 3,749,400 | 20,484,247 | 0.55% |
| 2024-05-29 | 5.38 | 5.58 | 5.38 | 5.46 | 5.46 | qfq | 4,636,248 | 25,517,657 | -0.91% |
| 2024-05-28 | 5.50 | 5.64 | 5.45 | 5.51 | 5.51 | qfq | 4,558,100 | 25,197,621 | -1.61% |
| 2024-05-27 | 5.66 | 5.79 | 5.45 | 5.60 | 5.60 | qfq | 5,811,617 | 32,196,332 | 0.00% |
| 2024-05-24 | 5.70 | 5.75 | 5.57 | 5.60 | 5.60 | qfq | 4,110,300 | 23,148,284 | -2.27% |
| 2024-05-23 | 5.80 | 5.86 | 5.69 | 5.73 | 5.73 | qfq | 4,192,178 | 24,126,613 | -1.72% |
| 2024-05-22 | 5.77 | 5.86 | 5.68 | 5.83 | 5.83 | qfq | 3,958,725 | 22,990,135 | 1.04% |
| 2024-05-21 | 5.90 | 5.92 | 5.70 | 5.77 | 5.77 | qfq | 6,096,686 | 35,329,385 | -1.54% |
| 2024-05-20 | 6.05 | 6.12 | 5.84 | 5.86 | 5.86 | qfq | 9,520,225 | 56,523,272 | -4.25% |
| 2024-05-17 | 6.04 | 6.12 | 5.91 | 6.12 | 6.12 | qfq | 7,551,500 | 45,658,151 | 1.83% |
| 2024-05-16 | 5.72 | 6.05 | 5.72 | 6.01 | 6.01 | qfq | 8,307,486 | 49,293,902 | 5.44% |
| 2024-05-15 | 5.76 | 5.88 | 5.66 | 5.70 | 5.70 | qfq | 4,673,600 | 26,957,233 | -1.55% |
| 2024-05-14 | 5.66 | 5.88 | 5.66 | 5.79 | 5.79 | qfq | 5,039,100 | 29,056,260 | 2.84% |
| 2024-05-13 | 5.86 | 5.94 | 5.60 | 5.63 | 5.63 | qfq | 5,812,500 | 33,123,728 | -5.22% |
| 2024-05-10 | 6.06 | 6.15 | 5.91 | 5.94 | 5.94 | qfq | 4,952,048 | 29,509,451 | -1.82% |
| 2024-05-09 | 5.96 | 6.17 | 5.95 | 6.05 | 6.05 | qfq | 4,382,789 | 26,695,214 | 0.50% |
| 2024-05-08 | 6.16 | 6.17 | 5.98 | 6.02 | 6.02 | qfq | 4,722,400 | 28,574,978 | -2.59% |
| 2024-05-07 | 6.26 | 6.26 | 6.10 | 6.18 | 6.18 | qfq | 5,748,174 | 35,468,683 | 0.32% |
| 2024-05-06 | 6.15 | 6.27 | 6.10 | 6.16 | 6.16 | qfq | 7,379,317 | 45,532,260 | 1.48% |
| 2024-04-30 | 6.15 | 6.22 | 5.92 | 6.07 | 6.07 | qfq | 8,828,317 | 53,472,062 | -0.49% |
| 2024-04-29 | 5.98 | 6.12 | 5.91 | 6.10 | 6.10 | qfq | 8,150,604 | 49,376,253 | 3.74% |
| 2024-04-26 | 5.58 | 5.92 | 5.56 | 5.88 | 5.88 | qfq | 11,027,402 | 63,841,723 | 5.57% |
| 2024-04-25 | 5.57 | 5.64 | 5.42 | 5.57 | 5.57 | qfq | 7,248,600 | 40,294,662 | 0.00% |
| 2024-04-24 | 5.26 | 5.57 | 5.26 | 5.57 | 5.57 | qfq | 6,972,948 | 38,208,569 | 5.49% |
| 2024-04-23 | 5.10 | 5.34 | 5.07 | 5.28 | 5.28 | qfq | 7,017,633 | 36,820,870 | 3.33% |
| 2024-04-22 | 5.08 | 5.12 | 4.84 | 5.11 | 5.11 | qfq | 9,072,700 | 45,486,173 | -0.78% |
| 2024-04-19 | 5.26 | 5.28 | 5.08 | 5.15 | 5.15 | qfq | 5,435,196 | 27,991,634 | -1.72% |
| 2024-04-18 | 5.38 | 5.38 | 5.14 | 5.24 | 5.24 | qfq | 6,536,650 | 34,317,038 | -1.50% |
| 2024-04-17 | 4.83 | 5.33 | 4.82 | 5.32 | 5.32 | qfq | 10,019,204 | 51,788,890 | 12.24% |
| 2024-04-16 | 5.29 | 5.35 | 4.72 | 4.74 | 4.74 | qfq | 10,752,132 | 52,690,011 | -11.73% |
| 2024-04-15 | 5.80 | 5.91 | 5.24 | 5.37 | 5.37 | qfq | 9,772,375 | 53,462,609 | -8.21% |
| 2024-04-12 | 6.00 | 6.07 | 5.84 | 5.85 | 5.85 | qfq | 4,772,909 | 28,302,405 | -2.01% |
| 2024-04-11 | 5.97 | 6.11 | 5.88 | 5.97 | 5.97 | qfq | 4,546,886 | 27,383,268 | -0.33% |
| 2024-04-10 | 6.18 | 6.22 | 5.91 | 5.99 | 5.99 | qfq | 5,484,800 | 33,089,574 | -3.39% |
| 2024-04-09 | 6.18 | 6.24 | 6.07 | 6.20 | 6.20 | qfq | 5,573,400 | 34,356,085 | 0.49% |
| 2024-04-08 | 6.42 | 6.42 | 6.12 | 6.17 | 6.17 | qfq | 6,704,900 | 41,713,991 | -3.74% |
| 2024-04-03 | 6.62 | 6.62 | 6.32 | 6.41 | 6.41 | qfq | 6,347,423 | 40,712,104 | -3.32% |
| 2024-04-02 | 6.73 | 6.75 | 6.54 | 6.63 | 6.63 | qfq | 5,517,774 | 36,577,116 | -1.34% |
| 2024-04-01 | 6.66 | 6.73 | 6.60 | 6.72 | 6.72 | qfq | 6,479,693 | 43,185,612 | 1.97% |
| 2024-03-29 | 6.50 | 6.60 | 6.35 | 6.59 | 6.59 | qfq | 8,730,139 | 56,629,054 | 1.38% |
| 2024-03-28 | 6.16 | 6.59 | 6.12 | 6.50 | 6.50 | qfq | 10,199,278 | 65,578,500 | 4.84% |
| 2024-03-27 | 6.53 | 6.54 | 6.17 | 6.20 | 6.20 | qfq | 7,714,678 | 48,740,973 | -5.20% |
| 2024-03-26 | 6.68 | 6.77 | 6.39 | 6.54 | 6.54 | qfq | 7,222,600 | 47,372,308 | -2.39% |
| 2024-03-25 | 6.93 | 7.00 | 6.65 | 6.70 | 6.70 | qfq | 9,094,800 | 62,396,954 | -3.32% |
| 2024-03-22 | 6.99 | 7.03 | 6.77 | 6.93 | 6.93 | qfq | 9,233,596 | 63,732,430 | -1.00% |
| 2024-03-21 | 7.10 | 7.18 | 6.89 | 7.00 | 7.00 | qfq | 9,986,800 | 70,007,777 | -1.27% |
| 2024-03-20 | 6.88 | 7.14 | 6.80 | 7.09 | 7.09 | qfq | 9,922,144 | 69,530,908 | 3.50% |
| 2024-03-19 | 6.80 | 6.91 | 6.76 | 6.85 | 6.85 | qfq | 8,466,300 | 57,974,105 | 0.44% |
| 2024-03-18 | 6.67 | 6.82 | 6.62 | 6.82 | 6.82 | qfq | 7,942,500 | 53,512,492 | 2.87% |
| 2024-03-15 | 6.56 | 6.65 | 6.42 | 6.63 | 6.63 | qfq | 6,694,912 | 43,885,778 | 0.91% |
| 2024-03-14 | 6.69 | 6.81 | 6.44 | 6.57 | 6.57 | qfq | 8,119,589 | 53,375,096 | -2.38% |
| 2024-03-13 | 6.68 | 6.84 | 6.61 | 6.73 | 6.73 | qfq | 10,559,865 | 70,826,894 | 0.75% |
| 2024-03-12 | 6.42 | 6.69 | 6.42 | 6.68 | 6.68 | qfq | 11,218,400 | 73,719,342 | 4.05% |
| 2024-03-11 | 6.25 | 6.42 | 6.20 | 6.42 | 6.42 | qfq | 7,075,704 | 44,652,284 | 2.23% |
| 2024-03-08 | 6.15 | 6.30 | 6.08 | 6.28 | 6.28 | qfq | 6,626,700 | 41,120,712 | 1.95% |
| 2024-03-07 | 6.28 | 6.39 | 6.11 | 6.16 | 6.16 | qfq | 7,806,694 | 48,958,574 | -1.12% |
| 2024-03-06 | 6.14 | 6.36 | 6.09 | 6.23 | 6.23 | qfq | 8,882,597 | 55,369,196 | 1.30% |
| 2024-03-05 | 6.29 | 6.36 | 6.14 | 6.15 | 6.15 | qfq | 8,030,685 | 50,125,826 | -3.30% |
| 2024-03-04 | 6.44 | 6.51 | 6.15 | 6.36 | 6.36 | qfq | 11,913,550 | 75,353,596 | -0.47% |
| 2024-03-01 | 6.35 | 6.43 | 6.15 | 6.39 | 6.39 | qfq | 14,783,580 | 93,519,608 | 2.40% |
| 2024-02-29 | 5.80 | 6.25 | 5.69 | 6.24 | 6.24 | qfq | 19,129,664 | 116,512,145 | 4.52% |
| 2024-02-28 | 6.80 | 7.27 | 5.89 | 5.97 | 5.97 | qfq | 25,549,363 | 168,060,320 | -13.23% |
| 2024-02-27 | 6.63 | 6.88 | 6.51 | 6.88 | 6.88 | qfq | 12,715,108 | 85,026,455 | 3.61% |
| 2024-02-26 | 6.64 | 6.90 | 6.35 | 6.64 | 6.64 | qfq | 16,544,990 | 109,873,868 | 1.07% |
| 2024-02-23 | 6.19 | 6.58 | 6.14 | 6.57 | 6.57 | qfq | 13,512,044 | 86,474,252 | 7.18% |
| 2024-02-22 | 5.74 | 6.16 | 5.74 | 6.13 | 6.13 | qfq | 13,292,476 | 79,897,994 | 7.36% |
| 2024-02-21 | 5.53 | 5.97 | 5.48 | 5.71 | 5.71 | qfq | 12,152,660 | 70,295,404 | 1.96% |
| 2024-02-20 | 5.43 | 5.60 | 5.33 | 5.60 | 5.60 | qfq | 12,364,719 | 67,993,281 | 2.75% |
| 2024-02-19 | 5.34 | 5.62 | 5.33 | 5.45 | 5.45 | qfq | 17,742,590 | 96,916,574 | 4.61% |
| 2024-02-08 | 4.69 | 5.24 | 4.52 | 5.21 | 5.21 | qfq | 24,865,388 | 121,436,237 | 11.32% |
| 2024-02-07 | 4.90 | 5.15 | 4.51 | 4.68 | 4.68 | qfq | 25,953,230 | 123,052,454 | -4.10% |
| 2024-02-06 | 4.67 | 5.13 | 4.34 | 4.88 | 4.88 | qfq | 18,067,916 | 84,316,089 | -2.40% |
| 2024-02-05 | 5.88 | 5.88 | 4.81 | 5.00 | 5.00 | qfq | 18,910,082 | 97,079,414 | -15.68% |
| 2024-02-02 | 6.25 | 6.46 | 5.60 | 5.93 | 5.93 | qfq | 11,406,091 | 68,314,003 | -5.27% |
| 2024-02-01 | 6.27 | 6.42 | 6.09 | 6.26 | 6.26 | qfq | 9,084,534 | 56,860,320 | -1.11% |
| 2024-01-31 | 6.83 | 7.02 | 6.28 | 6.33 | 6.33 | qfq | 11,831,878 | 77,839,320 | -10.59% |
| 2024-01-30 | 7.18 | 7.35 | 7.06 | 7.08 | 7.08 | qfq | 4,720,900 | 33,930,162 | -2.75% |
| 2024-01-29 | 7.74 | 7.81 | 7.26 | 7.28 | 7.28 | qfq | 6,130,163 | 45,599,084 | -6.06% |
| 2024-01-26 | 7.74 | 7.96 | 7.70 | 7.75 | 7.75 | qfq | 7,384,067 | 57,725,363 | 0.13% |
| 2024-01-25 | 7.48 | 7.78 | 7.36 | 7.74 | 7.74 | qfq | 8,870,000 | 67,784,420 | 3.48% |
| 2024-01-24 | 7.30 | 7.49 | 7.03 | 7.48 | 7.48 | qfq | 6,910,631 | 50,327,730 | 3.46% |
| 2024-01-23 | 7.22 | 7.31 | 7.05 | 7.23 | 7.23 | qfq | 6,774,401 | 48,612,035 | 0.00% |
| 2024-01-22 | 7.81 | 7.85 | 7.18 | 7.23 | 7.23 | qfq | 5,761,034 | 43,358,752 | -7.31% |
| 2024-01-19 | 7.95 | 8.00 | 7.78 | 7.80 | 7.80 | qfq | 3,944,332 | 31,009,134 | -2.01% |
| 2024-01-18 | 8.11 | 8.11 | 7.72 | 7.96 | 7.96 | qfq | 6,228,900 | 48,959,941 | -1.24% |
| 2024-01-17 | 8.19 | 8.29 | 8.05 | 8.06 | 8.06 | qfq | 3,754,600 | 30,664,766 | -1.83% |
| 2024-01-16 | 8.28 | 8.29 | 8.03 | 8.21 | 8.21 | qfq | 4,928,336 | 40,098,613 | -0.61% |
| 2024-01-15 | 8.28 | 8.33 | 8.20 | 8.26 | 8.26 | qfq | 4,171,149 | 34,466,335 | -0.72% |
| 2024-01-12 | 8.49 | 8.56 | 8.29 | 8.32 | 8.32 | qfq | 5,416,400 | 45,443,141 | -2.46% |
| 2024-01-11 | 8.24 | 8.54 | 8.20 | 8.53 | 8.53 | qfq | 4,838,843 | 40,700,258 | 3.39% |
| 2024-01-10 | 8.41 | 8.47 | 8.20 | 8.25 | 8.25 | qfq | 4,487,882 | 37,284,761 | -2.83% |
| 2024-01-09 | 8.53 | 8.62 | 8.42 | 8.49 | 8.49 | qfq | 4,485,500 | 38,145,587 | 0.24% |
| 2024-01-08 | 8.67 | 8.68 | 8.47 | 8.47 | 8.47 | qfq | 4,942,700 | 42,377,138 | -2.42% |
| 2024-01-05 | 8.91 | 8.91 | 8.61 | 8.68 | 8.68 | qfq | 4,486,300 | 39,281,192 | -1.92% |
| 2024-01-04 | 8.81 | 8.92 | 8.68 | 8.85 | 8.85 | qfq | 5,683,300 | 50,297,542 | 0.57% |
| 2024-01-03 | 8.82 | 8.85 | 8.68 | 8.80 | 8.80 | qfq | 4,712,681 | 41,235,589 | -0.45% |
| 2024-01-02 | 8.85 | 8.95 | 8.75 | 8.84 | 8.84 | qfq | 4,820,300 | 42,655,744 | 0.23% |
| 2023-12-29 | 8.65 | 8.83 | 8.65 | 8.82 | 8.82 | qfq | 4,703,652 | 41,180,047 | 2.08% |
| 2023-12-28 | 8.58 | 8.73 | 8.39 | 8.64 | 8.64 | qfq | 6,031,855 | 51,810,261 | 0.58% |
| 2023-12-27 | 8.36 | 8.61 | 8.33 | 8.59 | 8.59 | qfq | 5,547,333 | 47,059,182 | 3.49% |
| 2023-12-26 | 8.64 | 8.66 | 8.25 | 8.30 | 8.30 | qfq | 5,481,071 | 45,829,303 | -2.81% |
| 2023-12-25 | 8.67 | 8.93 | 8.49 | 8.54 | 8.54 | qfq | 6,377,985 | 54,959,692 | -0.81% |
| 2023-12-22 | 9.02 | 9.06 | 8.57 | 8.61 | 8.61 | qfq | 7,786,518 | 68,063,011 | -4.76% |
| 2023-12-21 | 8.94 | 9.09 | 8.79 | 9.04 | 9.04 | qfq | 5,595,962 | 50,053,002 | 0.44% |
| 2023-12-20 | 9.19 | 9.29 | 8.97 | 9.00 | 9.00 | qfq | 5,101,856 | 46,509,871 | -2.28% |
| 2023-12-19 | 9.14 | 9.26 | 9.07 | 9.21 | 9.21 | qfq | 4,327,706 | 39,769,021 | 0.77% |
| 2023-12-18 | 9.24 | 9.37 | 9.10 | 9.14 | 9.14 | qfq | 5,359,600 | 49,283,154 | -1.61% |
| 2023-12-15 | 9.38 | 9.42 | 9.14 | 9.29 | 9.29 | qfq | 5,572,527 | 51,631,280 | -0.64% |
| 2023-12-14 | 9.43 | 9.56 | 9.32 | 9.35 | 9.35 | qfq | 6,423,107 | 60,707,153 | -0.85% |
| 2023-12-13 | 9.60 | 9.70 | 9.40 | 9.43 | 9.43 | qfq | 6,312,832 | 60,130,502 | -1.98% |
| 2023-12-12 | 9.54 | 9.66 | 9.49 | 9.62 | 9.62 | qfq | 9,323,280 | 89,405,325 | 0.73% |
| 2023-12-11 | 9.38 | 9.55 | 9.22 | 9.55 | 9.55 | qfq | 8,631,130 | 81,148,267 | 1.49% |
| 2023-12-08 | 9.63 | 9.73 | 9.36 | 9.41 | 9.41 | qfq | 11,672,014 | 110,925,830 | -1.26% |
| 2023-12-07 | 9.26 | 9.58 | 9.23 | 9.53 | 9.53 | qfq | 9,977,900 | 94,688,171 | 2.80% |
| 2023-12-06 | 9.21 | 9.38 | 9.03 | 9.27 | 9.27 | qfq | 6,819,500 | 62,910,908 | 0.76% |
| 2023-12-05 | 9.52 | 9.55 | 9.18 | 9.20 | 9.20 | qfq | 7,190,003 | 66,954,687 | -3.77% |
| 2023-12-04 | 9.48 | 9.66 | 9.46 | 9.56 | 9.56 | qfq | 8,493,936 | 81,403,980 | 0.84% |
| 2023-12-01 | 9.14 | 9.51 | 9.12 | 9.48 | 9.48 | qfq | 8,769,403 | 82,112,595 | 3.72% |
| 2023-11-30 | 9.23 | 9.30 | 9.02 | 9.14 | 9.14 | qfq | 7,408,500 | 67,754,828 | -1.19% |
| 2023-11-29 | 9.35 | 9.40 | 9.22 | 9.25 | 9.25 | qfq | 8,251,932 | 76,822,352 | -1.70% |
| 2023-11-28 | 9.40 | 9.50 | 9.26 | 9.41 | 9.41 | qfq | 9,220,521 | 86,309,631 | 0.00% |
| 2023-11-27 | 9.25 | 9.53 | 9.25 | 9.41 | 9.41 | qfq | 9,995,994 | 94,055,210 | 0.43% |
| 2023-11-24 | 9.60 | 9.62 | 9.29 | 9.37 | 9.37 | qfq | 17,219,999 | 161,851,348 | -2.29% |
| 2023-11-23 | 9.75 | 9.80 | 9.46 | 9.59 | 9.59 | qfq | 31,269,060 | 300,259,126 | -3.62% |
| 2023-11-22 | 9.50 | 10.24 | 9.48 | 9.95 | 9.95 | qfq | 32,461,612 | 321,055,438 | 4.41% |
| 2023-11-21 | 9.66 | 9.75 | 9.49 | 9.53 | 9.53 | qfq | 7,486,292 | 72,090,616 | -1.24% |
| 2023-11-20 | 9.58 | 9.75 | 9.53 | 9.65 | 9.65 | qfq | 6,514,650 | 62,751,644 | 0.94% |
| 2023-11-17 | 9.54 | 9.60 | 9.41 | 9.56 | 9.56 | qfq | 5,486,674 | 52,102,696 | 0.31% |
| 2023-11-16 | 9.52 | 9.66 | 9.46 | 9.53 | 9.53 | qfq | 6,111,260 | 58,527,909 | -0.21% |
| 2023-11-15 | 9.67 | 9.76 | 9.51 | 9.55 | 9.55 | qfq | 7,631,038 | 73,260,230 | -0.83% |
| 2023-11-14 | 9.55 | 9.63 | 9.46 | 9.63 | 9.63 | qfq | 7,866,897 | 75,300,492 | 1.37% |
| 2023-11-13 | 9.25 | 9.55 | 9.25 | 9.50 | 9.50 | qfq | 8,266,085 | 78,293,123 | 2.48% |
| 2023-11-10 | 9.32 | 9.38 | 9.23 | 9.27 | 9.27 | qfq | 7,023,171 | 65,207,253 | -1.38% |
| 2023-11-09 | 9.25 | 9.50 | 9.25 | 9.40 | 9.40 | qfq | 9,474,239 | 89,011,271 | 1.08% |
| 2023-11-08 | 9.18 | 9.45 | 9.13 | 9.30 | 9.30 | qfq | 8,969,953 | 83,463,616 | 1.75% |
| 2023-11-07 | 9.04 | 9.19 | 8.96 | 9.14 | 9.14 | qfq | 6,170,841 | 55,986,964 | 0.66% |
| 2023-11-06 | 8.71 | 9.09 | 8.70 | 9.08 | 9.08 | qfq | 9,129,228 | 81,564,714 | 4.85% |
| 2023-11-03 | 8.44 | 8.72 | 8.44 | 8.66 | 8.66 | qfq | 7,235,200 | 62,442,756 | 2.61% |
| 2023-11-02 | 8.57 | 8.69 | 8.43 | 8.44 | 8.44 | qfq | 5,718,000 | 48,908,625 | -1.17% |
| 2023-11-01 | 8.50 | 8.66 | 8.45 | 8.54 | 8.54 | qfq | 6,948,400 | 59,526,046 | 0.95% |
| 2023-10-31 | 8.50 | 8.62 | 8.41 | 8.46 | 8.46 | qfq | 8,452,369 | 71,834,366 | -0.35% |
| 2023-10-30 | 8.20 | 8.53 | 8.19 | 8.49 | 8.49 | qfq | 12,060,056 | 101,422,271 | 2.91% |
| 2023-10-27 | 8.78 | 8.82 | 8.09 | 8.25 | 8.25 | qfq | 20,446,463 | 169,685,270 | -6.67% |
| 2023-10-26 | 8.70 | 8.87 | 8.68 | 8.84 | 8.84 | qfq | 6,911,642 | 60,816,811 | 0.45% |
| 2023-10-25 | 8.59 | 8.93 | 8.49 | 8.80 | 8.80 | qfq | 7,064,936 | 62,035,832 | 2.68% |
| 2023-10-24 | 8.38 | 8.67 | 8.23 | 8.57 | 8.57 | qfq | 7,335,900 | 62,501,530 | 2.88% |
| 2023-10-23 | 8.59 | 8.69 | 8.29 | 8.33 | 8.33 | qfq | 5,860,846 | 49,362,692 | -3.36% |
| 2023-10-20 | 8.87 | 9.00 | 8.58 | 8.62 | 8.62 | qfq | 9,004,000 | 78,581,699 | -2.93% |
| 2023-10-19 | 8.94 | 9.20 | 8.85 | 8.88 | 8.88 | qfq | 7,987,700 | 72,176,449 | -0.89% |
| 2023-10-18 | 9.07 | 9.07 | 8.76 | 8.96 | 8.96 | qfq | 7,172,900 | 63,841,626 | -1.54% |
| 2023-10-17 | 9.03 | 9.18 | 9.00 | 9.10 | 9.10 | qfq | 6,293,551 | 57,176,103 | 0.78% |
| 2023-10-16 | 9.03 | 9.15 | 8.91 | 9.03 | 9.03 | qfq | 6,104,634 | 55,019,984 | 0.22% |
| 2023-10-13 | 9.11 | 9.14 | 8.99 | 9.01 | 9.01 | qfq | 7,007,500 | 63,393,809 | -1.53% |
| 2023-10-12 | 9.31 | 9.35 | 9.14 | 9.15 | 9.15 | qfq | 7,107,099 | 65,441,218 | -1.51% |
| 2023-10-11 | 9.33 | 9.39 | 9.14 | 9.29 | 9.29 | qfq | 7,483,758 | 69,405,674 | -0.11% |
| 2023-10-10 | 9.17 | 9.36 | 9.11 | 9.30 | 9.30 | qfq | 8,207,642 | 76,256,164 | 1.64% |
| 2023-10-09 | 9.00 | 9.20 | 8.94 | 9.15 | 9.15 | qfq | 8,674,904 | 78,583,663 | 1.67% |
| 2023-09-28 | 8.79 | 9.04 | 8.79 | 9.00 | 9.00 | qfq | 7,128,947 | 63,883,790 | 2.39% |
| 2023-09-27 | 8.80 | 8.95 | 8.70 | 8.79 | 8.79 | qfq | 8,223,230 | 72,640,985 | -0.23% |
| 2023-09-26 | 8.65 | 8.93 | 8.58 | 8.81 | 8.81 | qfq | 13,194,858 | 116,028,438 | 1.85% |
| 2023-09-25 | 8.67 | 8.80 | 8.58 | 8.65 | 8.65 | qfq | 11,368,115 | 98,435,176 | -0.35% |
| 2023-09-22 | 8.23 | 8.72 | 8.14 | 8.68 | 8.68 | qfq | 20,489,562 | 174,363,215 | 6.63% |
| 2023-09-21 | 8.23 | 8.37 | 8.13 | 8.14 | 8.14 | qfq | 17,630,431 | 145,148,946 | 1.50% |
| 2023-09-20 | 8.50 | 8.66 | 8.02 | 8.02 | 8.02 | qfq | 31,233,500 | 257,285,064 | -9.17% |
| 2023-09-19 | 9.12 | 9.12 | 8.81 | 8.83 | 8.83 | qfq | 9,987,284 | 88,904,238 | -2.65% |
| 2023-09-18 | 9.17 | 9.23 | 9.05 | 9.07 | 9.07 | qfq | 8,159,436 | 74,453,744 | -1.09% |
| 2023-09-15 | 9.33 | 9.36 | 9.13 | 9.17 | 9.17 | qfq | 7,842,579 | 72,313,038 | -1.71% |
| 2023-09-14 | 9.44 | 9.46 | 9.21 | 9.33 | 9.33 | qfq | 9,399,285 | 87,813,355 | -0.96% |
| 2023-09-13 | 9.80 | 9.81 | 9.31 | 9.42 | 9.42 | qfq | 14,499,889 | 137,293,387 | -3.68% |
| 2023-09-12 | 9.92 | 10.00 | 9.71 | 9.78 | 9.78 | qfq | 14,194,201 | 139,184,599 | -1.31% |
| 2023-09-11 | 10.06 | 10.08 | 9.78 | 9.91 | 9.91 | qfq | 18,499,800 | 182,584,587 | -1.98% |
| 2023-09-08 | 9.85 | 10.11 | 9.60 | 10.11 | 10.11 | qfq | 23,509,253 | 232,387,179 | 1.51% |
| 2023-09-07 | 9.68 | 10.13 | 9.61 | 9.96 | 9.96 | qfq | 23,562,757 | 233,646,702 | 2.47% |
| 2023-09-06 | 9.77 | 9.77 | 9.48 | 9.72 | 9.72 | qfq | 14,611,203 | 140,989,968 | -1.32% |
| 2023-09-05 | 10.00 | 10.11 | 9.78 | 9.85 | 9.85 | qfq | 14,125,174 | 139,338,259 | -1.50% |
| 2023-09-04 | 9.87 | 10.09 | 9.85 | 10.00 | 10.00 | qfq | 15,073,807 | 149,966,726 | 1.42% |
| 2023-09-01 | 10.26 | 10.29 | 9.78 | 9.86 | 9.86 | qfq | 18,291,802 | 182,135,007 | -2.67% |
| 2023-08-31 | 10.25 | 10.29 | 10.08 | 10.13 | 10.13 | qfq | 19,182,394 | 194,905,801 | -1.55% |
| 2023-08-30 | 10.11 | 10.39 | 9.88 | 10.29 | 10.29 | qfq | 32,607,344 | 331,698,733 | 1.08% |
| 2023-08-29 | 9.55 | 10.29 | 9.39 | 10.18 | 10.18 | qfq | 38,014,697 | 378,036,773 | 2.00% |
| 2023-08-28 | 11.18 | 11.30 | 9.96 | 9.98 | 9.98 | qfq | 39,634,777 | 416,277,022 | 0.40% |
| 2023-08-25 | 10.31 | 10.48 | 9.80 | 9.94 | 9.94 | qfq | 37,937,889 | 383,902,398 | -6.14% |
| 2023-08-24 | 10.82 | 11.11 | 10.48 | 10.59 | 10.59 | qfq | 42,653,609 | 459,766,179 | -1.49% |
| 2023-08-23 | 11.15 | 11.30 | 10.70 | 10.75 | 10.75 | qfq | 44,679,018 | 487,611,223 | -5.37% |
| 2023-08-22 | 10.92 | 11.70 | 10.91 | 11.36 | 11.36 | qfq | 65,265,963 | 740,013,222 | 7.17% |
| 2023-08-21 | 10.53 | 11.06 | 10.31 | 10.60 | 10.60 | qfq | 46,272,941 | 495,413,835 | 0.66% |
| 2023-08-18 | 11.45 | 11.84 | 10.53 | 10.53 | 10.53 | qfq | 63,068,591 | 700,014,322 | -10.08% |
| 2023-08-17 | 10.70 | 12.55 | 10.68 | 11.71 | 11.71 | qfq | 82,293,343 | 961,708,694 | 8.83% |
| 2023-08-16 | 10.90 | 11.28 | 10.51 | 10.76 | 10.76 | qfq | 55,618,116 | 606,372,548 | -5.11% |
| 2023-08-15 | 11.15 | 11.47 | 10.63 | 11.34 | 11.34 | qfq | 70,355,853 | 773,332,759 | -1.99% |
| 2023-08-14 | 10.26 | 11.97 | 10.26 | 11.57 | 11.57 | qfq | 83,792,078 | 938,263,949 | 7.23% |
| 2023-08-11 | 10.20 | 11.32 | 9.88 | 10.79 | 10.79 | qfq | 78,887,180 | 840,588,385 | 3.35% |
| 2023-08-10 | 9.52 | 10.96 | 9.44 | 10.44 | 10.44 | qfq | 57,364,416 | 588,137,816 | 11.42% |
| 2023-08-09 | 9.36 | 9.54 | 9.31 | 9.37 | 9.37 | qfq | 5,592,500 | 52,540,148 | -0.53% |
| 2023-08-08 | 9.40 | 9.56 | 9.37 | 9.42 | 9.42 | qfq | 6,262,986 | 59,207,100 | -0.11% |
| 2023-08-07 | 9.40 | 9.50 | 9.34 | 9.43 | 9.43 | qfq | 7,573,709 | 71,369,733 | 1.40% |
| 2023-08-04 | 9.03 | 9.39 | 9.01 | 9.30 | 9.30 | qfq | 9,594,827 | 89,152,683 | 2.99% |
| 2023-08-03 | 8.96 | 9.09 | 8.94 | 9.03 | 9.03 | qfq | 3,506,999 | 31,684,700 | 0.11% |
| 2023-08-02 | 9.02 | 9.06 | 8.97 | 9.02 | 9.02 | qfq | 3,249,301 | 29,270,220 | -0.33% |
| 2023-08-01 | 9.02 | 9.10 | 8.89 | 9.05 | 9.05 | qfq | 4,643,320 | 41,769,863 | 0.22% |
| 2023-07-31 | 9.00 | 9.08 | 8.89 | 9.03 | 9.03 | qfq | 4,577,943 | 41,296,210 | 0.22% |
| 2023-07-28 | 8.86 | 9.03 | 8.74 | 9.01 | 9.01 | qfq | 5,758,410 | 51,261,943 | 1.35% |
| 2023-07-27 | 9.04 | 9.06 | 8.86 | 8.89 | 8.89 | qfq | 4,664,113 | 41,644,668 | -1.66% |
| 2023-07-26 | 9.25 | 9.29 | 9.00 | 9.04 | 9.04 | qfq | 5,397,500 | 48,974,650 | -2.38% |
| 2023-07-25 | 8.99 | 9.28 | 8.94 | 9.26 | 9.26 | qfq | 7,156,213 | 65,543,116 | 3.93% |
| 2023-07-24 | 8.77 | 9.06 | 8.76 | 8.91 | 8.91 | qfq | 5,667,759 | 50,543,307 | 0.91% |
| 2023-07-21 | 8.98 | 9.06 | 8.81 | 8.83 | 8.83 | qfq | 5,147,963 | 45,829,188 | -2.00% |
| 2023-07-20 | 9.23 | 9.27 | 8.94 | 9.01 | 9.01 | qfq | 5,148,250 | 46,657,110 | -2.28% |
| 2023-07-19 | 9.17 | 9.29 | 9.15 | 9.22 | 9.22 | qfq | 3,943,559 | 36,335,567 | 0.55% |
| 2023-07-18 | 9.34 | 9.36 | 9.16 | 9.17 | 9.17 | qfq | 5,488,300 | 50,652,754 | -1.71% |