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荣科300290.SZ
最近收盘价4.152026-07-17
最近交易日2026-07-17
成交量（股）33,029,100
成交额（元）141,134,385
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-10 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 4.37 | 4.47 | 4.11 | 4.15 | 4.15 | qfq | 33,029,100 | 141,134,385 | -6.11% |
| 2026-07-16 | 4.24 | 4.52 | 4.21 | 4.42 | 4.42 | qfq | 32,881,155 | 143,266,152 | 2.55% |
| 2026-07-15 | 4.21 | 4.42 | 4.21 | 4.31 | 4.31 | qfq | 28,135,150 | 121,372,000 | 0.94% |
| 2026-07-14 | 4.17 | 4.28 | 4.02 | 4.27 | 4.27 | qfq | 25,412,652 | 105,823,814 | 1.91% |
| 2026-07-13 | 4.23 | 4.38 | 4.17 | 4.19 | 4.19 | qfq | 31,573,304 | 134,185,279 | -1.64% |
| 2026-07-10 | 4.21 | 4.37 | 4.18 | 4.26 | 4.26 | qfq | 30,975,806 | 132,757,069 | 0.00% |
| 2026-07-09 | 4.33 | 4.49 | 4.22 | 4.26 | 4.25 | qfq | 37,908,499 | 164,293,627 | -3.18% |
| 2026-07-08 | 4.18 | 4.55 | 4.15 | 4.40 | 4.38 | qfq | 45,403,271 | 198,777,921 | 4.76% |
| 2026-07-07 | 4.40 | 4.46 | 4.18 | 4.20 | 4.19 | qfq | 41,880,670 | 179,220,186 | -5.19% |
| 2026-07-06 | 4.65 | 4.72 | 4.43 | 4.43 | 4.41 | qfq | 51,013,686 | 233,262,798 | -4.11% |
| 2026-07-03 | 4.60 | 4.79 | 4.53 | 4.62 | 4.60 | qfq | 58,815,624 | 272,817,311 | -1.49% |
| 2026-07-02 | 4.92 | 5.05 | 4.68 | 4.69 | 4.67 | qfq | 106,486,564 | 515,180,727 | -11.84% |
| 2026-07-01 | 5.32 | 5.32 | 5.32 | 5.32 | 5.30 | qfq | 4,225,000 | 22,477,000 | -20.00% |
| 2026-06-30 | 6.65 | 6.65 | 6.65 | 6.65 | 6.63 | qfq | 1,670,500 | 11,108,825 | -19.98% |
| 2026-06-26 | 8.67 | 8.67 | 8.27 | 8.31 | 8.28 | qfq | 24,635,649 | 207,371,782 | -4.26% |
| 2026-06-25 | 9.01 | 9.10 | 8.61 | 8.68 | 8.65 | qfq | 22,235,186 | 194,280,966 | -4.19% |
| 2026-06-24 | 9.43 | 9.48 | 8.99 | 9.06 | 9.03 | qfq | 19,663,565 | 179,210,150 | -4.63% |
| 2026-06-23 | 9.59 | 9.79 | 9.44 | 9.50 | 9.47 | qfq | 19,549,388 | 188,372,900 | -2.06% |
| 2026-06-22 | 9.35 | 9.72 | 9.07 | 9.70 | 9.67 | qfq | 27,539,965 | 257,370,575 | 2.11% |
| 2026-06-18 | 9.56 | 9.74 | 9.47 | 9.50 | 9.47 | qfq | 15,866,420 | 151,837,209 | -1.14% |
| 2026-06-17 | 9.90 | 9.90 | 9.58 | 9.61 | 9.58 | qfq | 15,356,567 | 148,515,355 | -2.34% |
| 2026-06-16 | 9.98 | 9.98 | 9.67 | 9.84 | 9.81 | qfq | 21,119,531 | 207,307,132 | -0.91% |
| 2026-06-15 | 9.87 | 10.83 | 9.82 | 9.93 | 9.90 | qfq | 33,936,597 | 344,961,630 | 1.85% |
| 2026-06-12 | 9.33 | 10.15 | 9.28 | 9.75 | 9.72 | qfq | 36,561,274 | 357,262,847 | 6.44% |
| 2026-06-11 | 9.20 | 9.35 | 8.98 | 9.16 | 9.13 | qfq | 18,877,032 | 172,389,434 | -1.61% |
| 2026-06-10 | 9.56 | 9.80 | 9.20 | 9.31 | 9.28 | qfq | 21,403,400 | 202,094,989 | -3.52% |
| 2026-06-09 | 9.91 | 10.01 | 9.64 | 9.65 | 9.62 | qfq | 18,665,914 | 182,509,721 | -0.72% |
| 2026-06-08 | 10.14 | 10.18 | 9.58 | 9.72 | 9.69 | qfq | 24,990,025 | 246,419,471 | -5.45% |
| 2026-06-05 | 10.28 | 10.50 | 10.00 | 10.28 | 10.24 | qfq | 19,675,535 | 201,600,881 | 0.59% |
| 2026-06-04 | 10.38 | 10.45 | 10.16 | 10.22 | 10.18 | qfq | 17,804,108 | 182,891,998 | -0.39% |
| 2026-06-03 | 10.64 | 10.64 | 10.16 | 10.26 | 10.22 | qfq | 24,580,294 | 255,401,020 | -2.75% |
| 2026-06-02 | 10.49 | 10.78 | 10.12 | 10.55 | 10.51 | qfq | 38,873,084 | 406,055,543 | 1.83% |
| 2026-06-01 | 9.71 | 10.86 | 9.63 | 10.36 | 10.32 | qfq | 61,837,075 | 627,946,935 | -7.17% |
| 2026-05-29 | 11.63 | 11.85 | 11.07 | 11.16 | 11.12 | qfq | 32,069,448 | 367,809,541 | -2.79% |
| 2026-05-28 | 12.19 | 12.19 | 11.30 | 11.48 | 11.44 | qfq | 49,674,743 | 576,457,671 | -9.89% |
| 2026-05-27 | 13.69 | 13.69 | 12.70 | 12.74 | 12.70 | qfq | 29,242,708 | 382,918,845 | -7.21% |
| 2026-05-26 | 14.21 | 14.38 | 13.56 | 13.73 | 13.68 | qfq | 28,123,629 | 388,122,383 | -6.47% |
| 2026-05-25 | 14.24 | 15.39 | 14.24 | 14.68 | 14.63 | qfq | 28,732,107 | 427,594,478 | 1.31% |
| 2026-05-22 | 14.30 | 14.57 | 14.14 | 14.49 | 14.44 | qfq | 13,132,066 | 189,401,427 | 1.19% |
| 2026-05-21 | 15.06 | 15.23 | 14.29 | 14.32 | 14.27 | qfq | 24,200,936 | 357,912,291 | -5.35% |
| 2026-05-20 | 15.76 | 15.83 | 15.06 | 15.13 | 15.08 | qfq | 21,868,651 | 334,076,512 | -3.94% |
| 2026-05-19 | 15.33 | 15.84 | 15.28 | 15.75 | 15.69 | qfq | 19,333,948 | 302,628,169 | 1.22% |
| 2026-05-18 | 15.26 | 16.00 | 15.11 | 15.56 | 15.51 | qfq | 20,160,115 | 314,555,530 | 0.00% |
| 2026-05-15 | 15.33 | 15.97 | 15.33 | 15.56 | 15.51 | qfq | 22,242,275 | 348,835,407 | 1.57% |
| 2026-05-14 | 16.03 | 16.16 | 15.30 | 15.32 | 15.27 | qfq | 21,623,068 | 337,816,064 | -4.43% |
| 2026-05-13 | 15.77 | 16.13 | 15.66 | 16.03 | 15.97 | qfq | 19,792,097 | 315,808,360 | 0.82% |
| 2026-05-12 | 16.23 | 16.23 | 15.82 | 15.90 | 15.84 | qfq | 23,781,759 | 379,696,812 | -2.99% |
| 2026-05-11 | 16.94 | 16.99 | 16.22 | 16.39 | 16.33 | qfq | 35,024,125 | 577,041,624 | -1.27% |
| 2026-05-08 | 16.14 | 16.68 | 16.02 | 16.60 | 16.54 | qfq | 36,374,206 | 598,958,827 | 1.90% |
| 2026-05-07 | 16.03 | 16.40 | 15.95 | 16.29 | 16.23 | qfq | 33,841,429 | 546,958,074 | 1.62% |
| 2026-05-06 | 15.63 | 16.19 | 15.63 | 16.03 | 15.97 | qfq | 30,049,167 | 481,705,604 | 1.33% |
| 2026-04-30 | 15.73 | 16.06 | 15.68 | 15.82 | 15.76 | qfq | 22,545,232 | 356,845,518 | 0.13% |
| 2026-04-29 | 15.81 | 16.10 | 15.53 | 15.80 | 15.74 | qfq | 29,440,454 | 467,246,568 | -1.25% |
| 2026-04-28 | 15.58 | 16.46 | 15.34 | 16.00 | 15.94 | qfq | 48,470,083 | 769,164,528 | 1.14% |
| 2026-04-27 | 15.59 | 16.18 | 15.51 | 15.82 | 15.76 | qfq | 49,888,491 | 787,907,053 | 4.98% |
| 2026-04-24 | 14.67 | 15.25 | 14.38 | 15.07 | 15.02 | qfq | 29,727,549 | 441,542,536 | 1.62% |
| 2026-04-23 | 15.12 | 15.23 | 14.70 | 14.83 | 14.78 | qfq | 22,998,792 | 342,789,139 | -3.07% |
| 2026-04-22 | 15.17 | 15.46 | 15.01 | 15.30 | 15.25 | qfq | 29,059,090 | 442,655,195 | 0.46% |
| 2026-04-21 | 15.50 | 15.81 | 15.14 | 15.23 | 15.18 | qfq | 25,440,950 | 391,168,289 | -1.93% |
| 2026-04-20 | 15.75 | 15.85 | 15.49 | 15.53 | 15.48 | qfq | 29,278,610 | 456,940,583 | -1.65% |
| 2026-04-17 | 16.23 | 16.38 | 15.69 | 15.79 | 15.73 | qfq | 52,133,814 | 828,138,684 | -3.66% |
| 2026-04-16 | 14.25 | 17.10 | 14.24 | 16.39 | 16.33 | qfq | 94,768,859 | 1,530,408,428 | 15.02% |
| 2026-04-15 | 14.50 | 14.58 | 14.19 | 14.25 | 14.20 | qfq | 12,247,454 | 175,786,020 | -1.59% |
| 2026-04-14 | 14.45 | 14.63 | 14.29 | 14.48 | 14.43 | qfq | 15,171,167 | 218,912,374 | 0.21% |
| 2026-04-13 | 14.41 | 14.59 | 14.30 | 14.45 | 14.40 | qfq | 19,194,495 | 277,050,637 | 0.00% |
| 2026-04-10 | 14.32 | 14.58 | 14.27 | 14.45 | 14.40 | qfq | 15,751,784 | 227,279,192 | 1.83% |
| 2026-04-09 | 14.41 | 14.50 | 14.14 | 14.19 | 14.14 | qfq | 16,021,995 | 228,670,109 | -3.07% |
| 2026-04-08 | 13.93 | 14.67 | 13.90 | 14.64 | 14.59 | qfq | 25,754,913 | 372,049,465 | 7.41% |
| 2026-04-07 | 13.54 | 13.75 | 13.51 | 13.63 | 13.58 | qfq | 7,959,550 | 108,663,846 | 0.66% |
| 2026-04-03 | 13.95 | 14.08 | 13.50 | 13.54 | 13.49 | qfq | 10,752,151 | 146,729,037 | -2.94% |
| 2026-04-02 | 14.34 | 14.34 | 13.86 | 13.95 | 13.90 | qfq | 11,467,366 | 161,207,684 | -2.72% |
| 2026-04-01 | 14.42 | 14.50 | 14.16 | 14.34 | 14.29 | qfq | 12,103,558 | 172,939,960 | 1.49% |
| 2026-03-31 | 14.30 | 14.60 | 14.13 | 14.13 | 14.08 | qfq | 14,082,316 | 201,907,942 | -1.60% |
| 2026-03-30 | 14.00 | 14.36 | 13.90 | 14.36 | 14.31 | qfq | 13,326,120 | 189,280,820 | 1.06% |
| 2026-03-27 | 13.91 | 14.32 | 13.85 | 14.21 | 14.16 | qfq | 13,291,658 | 188,305,005 | 1.21% |
| 2026-03-26 | 14.50 | 14.64 | 13.98 | 14.04 | 13.99 | qfq | 15,861,600 | 226,242,657 | -3.44% |
| 2026-03-25 | 14.33 | 14.75 | 14.20 | 14.54 | 14.49 | qfq | 18,148,481 | 263,040,101 | 2.54% |
| 2026-03-24 | 13.92 | 14.18 | 13.60 | 14.18 | 14.13 | qfq | 19,474,023 | 270,576,751 | 3.96% |
| 2026-03-23 | 14.18 | 14.40 | 13.54 | 13.64 | 13.59 | qfq | 26,634,206 | 371,278,092 | -5.93% |
| 2026-03-20 | 15.19 | 15.25 | 14.50 | 14.50 | 14.45 | qfq | 19,353,284 | 286,029,024 | -4.16% |
| 2026-03-19 | 15.34 | 15.45 | 15.06 | 15.13 | 15.08 | qfq | 13,904,472 | 211,819,646 | -2.95% |
| 2026-03-18 | 15.51 | 15.62 | 15.26 | 15.59 | 15.54 | qfq | 13,613,533 | 210,184,705 | 2.16% |
| 2026-03-17 | 15.66 | 15.75 | 15.24 | 15.26 | 15.21 | qfq | 13,928,909 | 215,819,641 | -2.74% |
| 2026-03-16 | 15.60 | 15.78 | 15.46 | 15.69 | 15.63 | qfq | 12,596,570 | 196,732,482 | 0.77% |
| 2026-03-13 | 15.86 | 15.92 | 15.53 | 15.57 | 15.52 | qfq | 14,082,940 | 220,961,995 | -2.26% |
| 2026-03-12 | 16.13 | 16.30 | 15.89 | 15.93 | 15.87 | qfq | 13,103,878 | 210,214,474 | -1.85% |
| 2026-03-11 | 16.34 | 16.48 | 16.20 | 16.23 | 16.17 | qfq | 13,841,419 | 226,082,688 | -0.61% |
| 2026-03-10 | 16.30 | 16.57 | 16.19 | 16.33 | 16.27 | qfq | 14,318,114 | 234,004,560 | 0.55% |
| 2026-03-09 | 15.98 | 16.28 | 15.81 | 16.24 | 16.18 | qfq | 16,510,621 | 264,710,136 | -0.31% |
| 2026-03-06 | 15.92 | 16.29 | 15.89 | 16.29 | 16.23 | qfq | 13,754,308 | 221,694,109 | 1.43% |
| 2026-03-05 | 16.05 | 16.26 | 15.97 | 16.06 | 16.00 | qfq | 16,274,339 | 261,993,482 | 1.77% |
| 2026-03-04 | 15.64 | 16.09 | 15.55 | 15.78 | 15.72 | qfq | 16,065,893 | 254,774,106 | -0.06% |
| 2026-03-03 | 16.65 | 16.75 | 15.77 | 15.79 | 15.73 | qfq | 25,777,733 | 417,058,886 | -4.94% |
| 2026-03-02 | 17.08 | 17.28 | 16.36 | 16.61 | 16.55 | qfq | 34,579,250 | 577,910,928 | -4.76% |
| 2026-02-27 | 17.28 | 17.59 | 17.18 | 17.44 | 17.38 | qfq | 15,597,326 | 271,380,237 | 0.87% |
| 2026-02-26 | 17.65 | 17.65 | 17.25 | 17.29 | 17.23 | qfq | 18,491,487 | 320,540,924 | -2.04% |
| 2026-02-25 | 17.28 | 17.79 | 17.21 | 17.65 | 17.59 | qfq | 19,903,603 | 349,788,749 | 2.20% |
| 2026-02-24 | 17.55 | 17.63 | 17.26 | 17.27 | 17.21 | qfq | 15,308,488 | 265,559,476 | -0.75% |
| 2026-02-13 | 17.55 | 17.82 | 17.39 | 17.40 | 17.34 | qfq | 14,356,117 | 252,415,257 | -0.46% |
| 2026-02-12 | 17.60 | 17.77 | 17.45 | 17.48 | 17.42 | qfq | 15,962,329 | 280,485,971 | -1.08% |
| 2026-02-11 | 18.09 | 18.09 | 17.66 | 17.67 | 17.61 | qfq | 19,424,672 | 346,181,042 | -2.27% |
| 2026-02-10 | 17.89 | 18.46 | 17.80 | 18.08 | 18.02 | qfq | 27,987,141 | 508,509,678 | 1.06% |
| 2026-02-09 | 17.69 | 17.98 | 17.63 | 17.89 | 17.83 | qfq | 19,725,852 | 352,521,529 | 2.05% |
| 2026-02-06 | 17.46 | 17.69 | 17.30 | 17.53 | 17.47 | qfq | 15,059,185 | 263,448,509 | -0.17% |
| 2026-02-05 | 17.48 | 17.83 | 17.37 | 17.56 | 17.50 | qfq | 19,655,557 | 346,663,081 | 0.23% |
| 2026-02-04 | 17.45 | 17.66 | 17.33 | 17.52 | 17.46 | qfq | 15,454,309 | 270,073,649 | -0.34% |
| 2026-02-03 | 17.18 | 17.59 | 17.14 | 17.58 | 17.52 | qfq | 22,848,695 | 396,844,480 | 3.47% |
| 2026-02-02 | 17.25 | 17.52 | 16.98 | 16.99 | 16.93 | qfq | 17,707,425 | 305,330,528 | -2.36% |
| 2026-01-30 | 17.70 | 17.85 | 17.30 | 17.40 | 17.34 | qfq | 22,667,540 | 396,429,546 | -2.25% |
| 2026-01-29 | 18.17 | 18.23 | 17.65 | 17.80 | 17.74 | qfq | 26,435,213 | 473,572,287 | -2.73% |
| 2026-01-28 | 18.03 | 18.60 | 17.80 | 18.30 | 18.24 | qfq | 29,658,809 | 539,966,692 | 1.67% |
| 2026-01-27 | 18.21 | 18.35 | 17.55 | 18.00 | 17.94 | qfq | 25,617,350 | 457,898,790 | -1.64% |
| 2026-01-26 | 18.91 | 18.93 | 18.12 | 18.30 | 18.24 | qfq | 30,579,280 | 563,532,264 | -3.02% |
| 2026-01-23 | 18.68 | 18.96 | 18.52 | 18.87 | 18.80 | qfq | 29,405,188 | 551,665,245 | 1.02% |
| 2026-01-22 | 18.18 | 18.76 | 18.18 | 18.68 | 18.61 | qfq | 32,772,920 | 608,315,348 | 3.15% |
| 2026-01-21 | 18.25 | 18.39 | 18.03 | 18.11 | 18.05 | qfq | 26,482,886 | 481,987,866 | -1.42% |
| 2026-01-20 | 18.83 | 19.08 | 18.25 | 18.37 | 18.31 | qfq | 33,893,842 | 630,758,103 | -2.70% |
| 2026-01-19 | 18.70 | 18.95 | 18.51 | 18.88 | 18.81 | qfq | 26,123,400 | 490,894,071 | 0.27% |
| 2026-01-16 | 19.26 | 19.47 | 18.77 | 18.83 | 18.76 | qfq | 41,230,362 | 782,528,989 | -2.74% |
| 2026-01-15 | 20.00 | 20.15 | 19.08 | 19.36 | 19.29 | qfq | 52,805,239 | 1,032,467,800 | -4.11% |
| 2026-01-14 | 19.78 | 20.65 | 19.66 | 20.19 | 20.12 | qfq | 61,745,021 | 1,245,389,357 | 0.85% |
| 2026-01-13 | 21.00 | 21.15 | 19.90 | 20.02 | 19.95 | qfq | 65,857,313 | 1,340,520,954 | -4.76% |
| 2026-01-12 | 20.20 | 21.20 | 20.04 | 21.02 | 20.95 | qfq | 77,487,144 | 1,599,138,115 | 4.01% |
| 2026-01-09 | 20.02 | 20.95 | 20.00 | 20.21 | 20.14 | qfq | 87,484,318 | 1,774,887,017 | -7.67% |
| 2026-01-08 | 21.03 | 22.77 | 20.55 | 21.89 | 21.81 | qfq | 71,209,575 | 1,534,222,430 | -4.83% |
| 2026-01-07 | 23.00 | 24.99 | 23.00 | 23.00 | 22.92 | qfq | 93,849,486 | 2,189,797,520 | -20.00% |
| 2026-01-06 | 27.54 | 29.50 | 27.54 | 28.75 | 28.65 | qfq | 39,466,939 | 1,138,955,405 | 4.77% |
| 2026-01-05 | 27.53 | 27.75 | 27.27 | 27.44 | 27.34 | qfq | 20,817,782 | 572,348,692 | -0.33% |
| 2025-12-31 | 27.50 | 27.99 | 25.90 | 27.53 | 27.43 | qfq | 26,228,186 | 715,922,644 | 0.77% |
| 2025-12-30 | 27.46 | 27.98 | 27.27 | 27.32 | 27.22 | qfq | 22,243,872 | 612,735,005 | -1.12% |
| 2025-12-29 | 28.05 | 28.20 | 27.20 | 27.63 | 27.53 | qfq | 34,840,857 | 962,341,178 | -4.00% |
| 2025-12-26 | 32.11 | 32.80 | 27.72 | 28.78 | 28.68 | qfq | 74,628,246 | 2,227,168,983 | -9.47% |
| 2025-12-25 | 31.60 | 32.00 | 30.80 | 31.79 | 31.68 | qfq | 30,701,907 | 962,877,557 | 0.22% |
| 2025-12-24 | 29.89 | 32.32 | 29.89 | 31.72 | 31.61 | qfq | 49,556,472 | 1,553,393,597 | 9.91% |
| 2025-12-23 | 30.04 | 30.32 | 28.80 | 28.86 | 28.76 | qfq | 26,946,699 | 788,937,985 | -4.85% |
| 2025-12-22 | 29.70 | 30.41 | 28.61 | 30.33 | 30.22 | qfq | 32,790,223 | 971,883,649 | 0.40% |
| 2025-12-19 | 29.34 | 30.90 | 26.66 | 30.21 | 30.10 | qfq | 43,936,699 | 1,292,559,973 | 3.25% |
| 2025-12-18 | 28.71 | 30.08 | 28.56 | 29.26 | 29.16 | qfq | 26,518,457 | 783,747,069 | 0.90% |
| 2025-12-17 | 28.61 | 29.13 | 28.50 | 29.00 | 28.90 | qfq | 18,368,553 | 530,140,235 | 1.40% |
| 2025-12-16 | 29.50 | 29.99 | 28.25 | 28.60 | 28.50 | qfq | 23,391,869 | 678,921,858 | -3.15% |
| 2025-12-15 | 29.70 | 30.11 | 29.10 | 29.53 | 29.43 | qfq | 20,925,148 | 621,330,013 | -1.86% |
| 2025-12-12 | 29.30 | 31.25 | 29.27 | 30.09 | 29.98 | qfq | 37,823,343 | 1,137,389,662 | 2.17% |
| 2025-12-11 | 30.24 | 30.60 | 29.43 | 29.45 | 29.35 | qfq | 28,929,192 | 862,699,565 | -2.58% |
| 2025-12-10 | 31.61 | 31.95 | 29.71 | 30.23 | 30.12 | qfq | 52,577,136 | 1,607,640,296 | -5.56% |
| 2025-12-09 | 32.13 | 33.33 | 31.54 | 32.01 | 31.90 | qfq | 68,743,842 | 2,217,060,254 | 1.62% |
| 2025-12-08 | 27.00 | 31.50 | 27.00 | 31.50 | 31.39 | qfq | 56,265,076 | 1,695,954,116 | 20.00% |
| 2025-12-05 | 25.23 | 26.35 | 25.23 | 26.25 | 26.16 | qfq | 23,370,379 | 607,092,189 | 3.88% |
| 2025-12-04 | 25.55 | 26.35 | 25.19 | 25.27 | 25.18 | qfq | 24,591,857 | 634,683,690 | 1.32% |
| 2025-12-03 | 25.30 | 25.48 | 24.80 | 24.94 | 24.85 | qfq | 13,719,250 | 343,545,544 | -0.99% |
| 2025-12-02 | 25.81 | 25.89 | 24.91 | 25.19 | 25.10 | qfq | 17,042,245 | 429,098,752 | -3.60% |
| 2025-12-01 | 26.41 | 26.86 | 25.76 | 26.13 | 26.04 | qfq | 18,966,895 | 498,846,720 | -2.50% |
| 2025-11-28 | 27.20 | 27.20 | 26.21 | 26.80 | 26.71 | qfq | 14,934,028 | 397,739,609 | 1.02% |
| 2025-11-27 | 26.68 | 27.30 | 26.52 | 26.53 | 26.44 | qfq | 16,471,005 | 442,856,742 | -0.90% |
| 2025-11-26 | 26.84 | 27.27 | 26.53 | 26.77 | 26.68 | qfq | 22,911,256 | 616,026,919 | -1.47% |
| 2025-11-25 | 25.26 | 27.94 | 25.26 | 27.17 | 27.07 | qfq | 38,638,430 | 1,035,041,950 | 7.05% |
| 2025-11-24 | 24.96 | 25.50 | 24.65 | 25.38 | 25.29 | qfq | 19,347,227 | 487,055,042 | 2.84% |
| 2025-11-21 | 25.99 | 26.25 | 24.68 | 24.68 | 24.59 | qfq | 23,027,447 | 581,814,845 | -6.44% |
| 2025-11-20 | 26.40 | 26.65 | 25.95 | 26.38 | 26.29 | qfq | 17,846,174 | 469,489,617 | -0.04% |
| 2025-11-19 | 27.55 | 27.55 | 25.86 | 26.39 | 26.30 | qfq | 28,271,808 | 749,989,869 | -3.79% |
| 2025-11-18 | 27.79 | 27.99 | 27.24 | 27.43 | 27.33 | qfq | 18,524,354 | 509,467,586 | -1.40% |
| 2025-11-17 | 27.50 | 28.12 | 27.50 | 27.82 | 27.72 | qfq | 20,238,392 | 561,848,435 | -0.93% |
| 2025-11-14 | 27.32 | 28.88 | 27.14 | 28.08 | 27.98 | qfq | 29,826,332 | 838,497,660 | 1.59% |
| 2025-11-13 | 28.50 | 28.51 | 27.40 | 27.64 | 27.54 | qfq | 26,197,385 | 725,080,981 | -2.95% |
| 2025-11-12 | 28.44 | 29.17 | 27.79 | 28.48 | 28.38 | qfq | 26,107,637 | 740,096,089 | -0.42% |
| 2025-11-11 | 28.67 | 29.66 | 28.52 | 28.60 | 28.50 | qfq | 25,771,482 | 745,344,779 | 0.00% |
| 2025-11-10 | 28.98 | 29.00 | 27.87 | 28.60 | 28.50 | qfq | 31,969,959 | 906,944,006 | -0.45% |
| 2025-11-07 | 29.60 | 29.64 | 28.50 | 28.73 | 28.63 | qfq | 26,982,322 | 777,329,834 | -1.84% |
| 2025-11-06 | 28.52 | 30.50 | 27.16 | 29.27 | 29.17 | qfq | 62,447,260 | 1,803,267,172 | 0.38% |
| 2025-11-05 | 27.46 | 30.42 | 27.46 | 29.16 | 29.06 | qfq | 52,389,951 | 1,526,002,365 | 3.74% |
| 2025-11-04 | 28.30 | 29.39 | 27.95 | 28.11 | 28.01 | qfq | 47,606,117 | 1,359,752,515 | -5.32% |
| 2025-11-03 | 27.36 | 31.00 | 27.36 | 29.69 | 29.59 | qfq | 70,978,817 | 2,071,923,224 | 12.04% |
| 2025-10-31 | 24.44 | 27.27 | 24.06 | 26.50 | 26.41 | qfq | 60,771,200 | 1,562,840,797 | 8.56% |
| 2025-10-30 | 22.73 | 25.66 | 22.40 | 24.41 | 24.32 | qfq | 52,365,168 | 1,263,763,139 | 7.39% |
| 2025-10-29 | 23.00 | 23.50 | 22.51 | 22.73 | 22.65 | qfq | 17,896,672 | 409,072,119 | -1.13% |
| 2025-10-28 | 22.34 | 23.76 | 22.25 | 22.99 | 22.91 | qfq | 29,653,593 | 688,433,809 | 2.13% |
| 2025-10-27 | 22.75 | 23.17 | 22.50 | 22.51 | 22.43 | qfq | 20,552,771 | 467,990,195 | -1.79% |
| 2025-10-24 | 22.91 | 23.05 | 22.66 | 22.92 | 22.84 | qfq | 14,975,751 | 342,588,044 | 0.17% |
| 2025-10-23 | 23.03 | 23.19 | 22.46 | 22.88 | 22.80 | qfq | 16,976,076 | 385,901,364 | -0.87% |
| 2025-10-22 | 22.60 | 23.39 | 22.44 | 23.08 | 23.00 | qfq | 21,918,534 | 502,478,430 | 0.96% |
| 2025-10-21 | 22.00 | 23.10 | 21.88 | 22.86 | 22.78 | qfq | 27,216,808 | 614,362,158 | 4.62% |
| 2025-10-20 | 22.19 | 22.45 | 21.55 | 21.85 | 21.77 | qfq | 21,694,176 | 475,137,586 | -1.53% |
| 2025-10-17 | 22.06 | 22.80 | 21.50 | 22.19 | 22.11 | qfq | 29,175,133 | 647,989,372 | 0.14% |
| 2025-10-16 | 24.02 | 24.18 | 21.62 | 22.16 | 22.08 | qfq | 43,571,692 | 975,893,211 | -8.54% |
| 2025-10-15 | 23.98 | 24.27 | 23.46 | 24.23 | 24.14 | qfq | 14,260,464 | 340,871,848 | 0.71% |
| 2025-10-14 | 24.18 | 24.66 | 23.38 | 24.06 | 23.98 | qfq | 25,974,360 | 627,006,642 | 0.25% |
| 2025-10-13 | 22.55 | 24.35 | 22.31 | 24.00 | 23.92 | qfq | 21,695,691 | 515,405,889 | 0.25% |
| 2025-10-10 | 25.20 | 25.40 | 23.91 | 23.94 | 23.86 | qfq | 32,127,452 | 783,400,532 | -7.21% |
| 2025-10-09 | 27.50 | 27.70 | 24.30 | 25.80 | 25.71 | qfq | 52,052,533 | 1,342,110,837 | -8.54% |
| 2025-09-30 | 27.60 | 28.78 | 27.47 | 28.21 | 28.11 | qfq | 30,718,261 | 863,105,481 | 2.73% |
| 2025-09-29 | 26.80 | 27.75 | 26.10 | 27.46 | 27.36 | qfq | 25,028,531 | 678,401,596 | 1.70% |
| 2025-09-26 | 27.55 | 28.10 | 27.00 | 27.00 | 26.90 | qfq | 26,057,237 | 715,170,420 | -2.28% |
| 2025-09-25 | 27.45 | 28.17 | 27.27 | 27.63 | 27.53 | qfq | 29,513,551 | 818,215,120 | 0.66% |
| 2025-09-24 | 26.92 | 27.85 | 26.57 | 27.45 | 27.35 | qfq | 27,036,030 | 739,999,704 | 0.62% |
| 2025-09-23 | 28.41 | 28.59 | 26.10 | 27.28 | 27.18 | qfq | 38,166,174 | 1,034,467,803 | -1.16% |
| 2025-09-22 | 27.69 | 28.24 | 27.17 | 27.60 | 27.50 | qfq | 30,502,011 | 841,789,105 | -1.64% |
| 2025-09-19 | 29.01 | 29.61 | 27.91 | 28.06 | 27.96 | qfq | 50,094,991 | 1,438,064,423 | 0.57% |
| 2025-09-18 | 31.23 | 31.44 | 26.80 | 27.90 | 27.80 | qfq | 88,673,934 | 2,574,883,378 | -11.32% |
| 2025-09-17 | 31.85 | 32.28 | 31.34 | 31.46 | 31.35 | qfq | 41,472,589 | 1,312,978,744 | -1.22% |
| 2025-09-16 | 31.26 | 32.29 | 30.80 | 31.85 | 31.74 | qfq | 54,939,753 | 1,733,148,286 | 1.66% |
| 2025-09-15 | 27.00 | 31.99 | 26.50 | 31.33 | 31.22 | qfq | 72,176,118 | 2,121,691,605 | 16.73% |
| 2025-09-12 | 26.80 | 27.54 | 26.69 | 26.84 | 26.75 | qfq | 35,748,692 | 965,989,124 | 0.83% |
| 2025-09-11 | 25.45 | 27.07 | 24.88 | 26.62 | 26.53 | qfq | 44,402,263 | 1,155,931,084 | 3.06% |
| 2025-09-10 | 26.20 | 26.35 | 25.35 | 25.83 | 25.74 | qfq | 36,440,279 | 943,020,372 | -1.49% |
| 2025-09-09 | 24.91 | 28.56 | 24.47 | 26.22 | 26.13 | qfq | 67,708,365 | 1,803,682,298 | 10.17% |
| 2025-09-08 | 24.33 | 24.70 | 23.49 | 23.80 | 23.72 | qfq | 29,227,311 | 698,582,668 | -4.15% |
| 2025-09-05 | 23.92 | 25.08 | 23.41 | 24.83 | 24.74 | qfq | 31,128,612 | 760,309,325 | 3.80% |
| 2025-09-04 | 23.88 | 24.42 | 22.70 | 23.92 | 23.84 | qfq | 30,917,082 | 733,843,646 | 1.18% |
| 2025-09-03 | 24.34 | 24.80 | 23.48 | 23.64 | 23.56 | qfq | 23,838,861 | 575,387,076 | -1.83% |
| 2025-09-02 | 24.50 | 24.96 | 23.93 | 24.08 | 24.00 | qfq | 29,888,750 | 730,756,896 | -1.99% |
| 2025-09-01 | 25.55 | 25.78 | 24.49 | 24.57 | 24.48 | qfq | 42,424,553 | 1,056,138,954 | -5.10% |
| 2025-08-29 | 25.68 | 26.35 | 25.30 | 25.89 | 25.80 | qfq | 44,480,919 | 1,146,247,963 | 0.43% |
| 2025-08-28 | 23.93 | 26.30 | 23.45 | 25.78 | 25.69 | qfq | 65,851,930 | 1,629,018,412 | 7.73% |
| 2025-08-27 | 24.88 | 25.85 | 23.91 | 23.93 | 23.85 | qfq | 49,633,409 | 1,237,354,811 | -3.78% |
| 2025-08-26 | 25.42 | 25.95 | 24.80 | 24.87 | 24.78 | qfq | 44,010,189 | 1,107,452,446 | -3.23% |
| 2025-08-25 | 25.56 | 26.96 | 24.69 | 25.70 | 25.61 | qfq | 57,321,034 | 1,472,791,392 | 2.51% |
| 2025-08-22 | 24.30 | 26.00 | 24.30 | 25.07 | 24.98 | qfq | 63,820,862 | 1,616,667,337 | 1.25% |
| 2025-08-21 | 23.46 | 25.80 | 23.33 | 24.76 | 24.67 | qfq | 60,893,660 | 1,492,851,759 | 4.03% |
| 2025-08-20 | 23.12 | 23.88 | 22.82 | 23.80 | 23.72 | qfq | 42,064,364 | 983,054,963 | 3.03% |
| 2025-08-19 | 23.23 | 24.10 | 22.97 | 23.10 | 23.02 | qfq | 49,412,333 | 1,160,567,278 | -0.90% |
| 2025-08-18 | 23.00 | 24.38 | 23.00 | 23.31 | 23.23 | qfq | 63,760,019 | 1,506,806,823 | 0.43% |
| 2025-08-15 | 22.80 | 23.60 | 22.41 | 23.21 | 23.13 | qfq | 61,402,110 | 1,422,831,757 | 3.57% |
| 2025-08-14 | 24.00 | 24.00 | 22.30 | 22.41 | 22.33 | qfq | 95,829,907 | 2,210,744,786 | -2.23% |
| 2025-08-13 | 19.12 | 22.92 | 19.02 | 22.92 | 22.84 | qfq | 81,034,956 | 1,734,817,562 | 20.00% |
| 2025-08-12 | 19.15 | 19.31 | 19.02 | 19.10 | 19.03 | qfq | 16,049,388 | 307,057,483 | -0.42% |
| 2025-08-11 | 18.28 | 19.51 | 18.27 | 19.18 | 19.11 | qfq | 29,152,092 | 555,026,159 | 3.90% |
| 2025-08-08 | 19.10 | 19.19 | 18.39 | 18.46 | 18.39 | qfq | 24,793,786 | 461,670,548 | -3.70% |
| 2025-08-07 | 18.99 | 19.51 | 18.98 | 19.17 | 19.10 | qfq | 22,208,205 | 427,450,804 | 0.10% |
| 2025-08-06 | 19.30 | 19.40 | 18.98 | 19.15 | 19.08 | qfq | 27,322,057 | 522,590,108 | -1.79% |
| 2025-08-05 | 19.00 | 19.90 | 18.92 | 19.50 | 19.43 | qfq | 32,482,383 | 633,981,875 | 1.40% |
| 2025-08-04 | 19.04 | 19.40 | 18.81 | 19.23 | 19.16 | qfq | 32,259,050 | 616,991,592 | 1.10% |
| 2025-08-01 | 18.70 | 19.07 | 18.34 | 19.02 | 18.95 | qfq | 28,209,353 | 527,353,618 | 2.31% |
| 2025-07-31 | 19.13 | 19.30 | 18.55 | 18.59 | 18.52 | qfq | 33,049,208 | 621,659,422 | -0.85% |
| 2025-07-30 | 18.00 | 19.44 | 17.74 | 18.75 | 18.68 | qfq | 53,491,092 | 1,003,872,638 | 4.57% |
| 2025-07-29 | 18.01 | 18.07 | 17.72 | 17.93 | 17.87 | qfq | 16,113,419 | 287,506,692 | -0.72% |
| 2025-07-28 | 18.39 | 18.47 | 18.00 | 18.06 | 18.00 | qfq | 21,699,861 | 392,700,416 | -1.74% |
| 2025-07-25 | 17.63 | 18.54 | 17.63 | 18.38 | 18.32 | qfq | 41,458,072 | 754,680,135 | 4.08% |
| 2025-07-24 | 17.29 | 17.68 | 17.19 | 17.66 | 17.60 | qfq | 15,334,799 | 268,323,663 | 1.90% |
| 2025-07-23 | 17.63 | 17.70 | 17.30 | 17.33 | 17.27 | qfq | 17,594,210 | 307,212,226 | -2.53% |
| 2025-07-22 | 17.47 | 18.09 | 17.47 | 17.78 | 17.72 | qfq | 29,712,138 | 530,082,075 | 1.20% |
| 2025-07-21 | 17.56 | 17.66 | 17.41 | 17.57 | 17.51 | qfq | 14,997,864 | 262,979,477 | -0.90% |
| 2025-07-18 | 17.43 | 17.80 | 17.43 | 17.73 | 17.67 | qfq | 23,776,550 | 418,717,947 | 1.49% |
| 2025-07-17 | 17.22 | 17.77 | 17.16 | 17.47 | 17.41 | qfq | 27,203,105 | 476,872,218 | 2.46% |
| 2025-07-16 | 16.88 | 17.35 | 16.88 | 17.05 | 16.99 | qfq | 15,428,600 | 264,470,978 | 0.41% |
| 2025-07-15 | 17.12 | 17.18 | 16.75 | 16.98 | 16.92 | qfq | 15,319,650 | 258,785,298 | -0.53% |
| 2025-07-14 | 17.28 | 17.32 | 17.02 | 17.07 | 17.01 | qfq | 12,705,800 | 217,287,352 | -1.44% |
| 2025-07-11 | 17.01 | 17.39 | 16.91 | 17.32 | 17.26 | qfq | 18,232,782 | 313,966,636 | 1.46% |
| 2025-07-10 | 17.05 | 17.23 | 16.97 | 17.07 | 17.01 | qfq | 9,202,578 | 157,181,664 | -0.12% |
| 2025-07-09 | 17.35 | 17.43 | 17.07 | 17.09 | 17.03 | qfq | 11,655,200 | 200,903,127 | -1.67% |
| 2025-07-08 | 16.80 | 17.45 | 16.80 | 17.38 | 17.32 | qfq | 18,700,206 | 322,296,461 | 3.08% |
| 2025-07-07 | 17.05 | 17.20 | 16.77 | 16.86 | 16.80 | qfq | 12,780,006 | 215,886,754 | -2.03% |
| 2025-07-04 | 17.40 | 17.51 | 17.20 | 17.21 | 17.15 | qfq | 11,498,450 | 198,918,250 | -1.54% |
| 2025-07-03 | 17.08 | 17.48 | 17.07 | 17.48 | 17.42 | qfq | 14,966,904 | 258,710,771 | 1.98% |
| 2025-07-02 | 17.28 | 17.54 | 17.03 | 17.14 | 17.08 | qfq | 13,806,750 | 237,423,677 | -1.04% |
| 2025-07-01 | 17.36 | 17.62 | 17.23 | 17.32 | 17.26 | qfq | 14,435,549 | 250,674,082 | -0.92% |
| 2025-06-30 | 17.51 | 17.60 | 17.34 | 17.48 | 17.42 | qfq | 14,618,199 | 255,398,903 | -0.29% |
| 2025-06-27 | 17.53 | 17.88 | 17.46 | 17.53 | 17.47 | qfq | 14,519,200 | 255,490,798 | -0.28% |
| 2025-06-26 | 17.65 | 18.08 | 17.42 | 17.58 | 17.52 | qfq | 21,999,900 | 389,834,397 | -0.79% |
| 2025-06-25 | 17.42 | 17.72 | 17.31 | 17.72 | 17.66 | qfq | 21,233,631 | 372,114,187 | 1.66% |
| 2025-06-24 | 17.20 | 17.47 | 17.20 | 17.43 | 17.37 | qfq | 16,656,844 | 289,460,509 | 0.93% |
| 2025-06-23 | 17.22 | 17.32 | 17.00 | 17.27 | 17.21 | qfq | 17,970,800 | 308,770,229 | -1.76% |
| 2025-06-20 | 17.00 | 17.80 | 16.70 | 17.58 | 17.52 | qfq | 29,867,731 | 519,142,804 | 3.41% |
| 2025-06-19 | 16.88 | 17.45 | 16.85 | 17.00 | 16.94 | qfq | 14,794,600 | 253,321,414 | 0.00% |
| 2025-06-18 | 16.82 | 17.17 | 16.61 | 17.00 | 16.94 | qfq | 11,139,085 | 188,082,728 | 0.41% |
| 2025-06-17 | 16.90 | 17.28 | 16.87 | 16.93 | 16.87 | qfq | 10,655,125 | 181,660,927 | 0.06% |
| 2025-06-16 | 16.72 | 17.02 | 16.71 | 16.92 | 16.86 | qfq | 11,531,229 | 194,597,709 | -0.76% |
| 2025-06-13 | 17.08 | 17.51 | 16.81 | 17.05 | 16.99 | qfq | 17,274,825 | 295,689,488 | -0.87% |
| 2025-06-12 | 17.29 | 17.41 | 17.05 | 17.20 | 17.14 | qfq | 10,091,601 | 173,758,640 | -0.52% |
| 2025-06-11 | 17.26 | 17.44 | 17.19 | 17.29 | 17.23 | qfq | 9,790,624 | 169,393,909 | 0.00% |
| 2025-06-10 | 17.88 | 17.91 | 17.01 | 17.29 | 17.23 | qfq | 19,272,879 | 335,728,988 | -2.92% |
| 2025-06-09 | 17.61 | 18.17 | 17.47 | 17.81 | 17.75 | qfq | 19,358,130 | 343,544,788 | -0.34% |
| 2025-06-06 | 17.66 | 17.97 | 17.47 | 17.87 | 17.81 | qfq | 19,617,951 | 348,172,402 | 1.19% |
| 2025-06-05 | 17.69 | 17.79 | 17.40 | 17.66 | 17.60 | qfq | 15,550,150 | 273,595,662 | 0.46% |
| 2025-06-04 | 17.64 | 17.88 | 17.39 | 17.58 | 17.52 | qfq | 17,810,105 | 313,421,378 | -1.35% |
| 2025-06-03 | 17.32 | 18.18 | 17.32 | 17.82 | 17.76 | qfq | 28,186,827 | 496,781,734 | -0.34% |
| 2025-05-30 | 17.27 | 18.70 | 17.27 | 17.88 | 17.82 | qfq | 39,631,153 | 719,394,507 | 3.23% |
| 2025-05-29 | 16.88 | 17.35 | 16.88 | 17.32 | 17.26 | qfq | 15,794,254 | 271,114,501 | 1.94% |
| 2025-05-28 | 17.25 | 17.54 | 16.88 | 16.99 | 16.93 | qfq | 16,924,451 | 289,557,675 | -1.91% |
| 2025-05-27 | 17.71 | 17.80 | 17.21 | 17.32 | 17.26 | qfq | 23,089,850 | 401,360,222 | -4.20% |
| 2025-05-26 | 17.71 | 18.44 | 17.38 | 18.08 | 18.02 | qfq | 30,616,842 | 552,952,980 | 3.31% |
| 2025-05-23 | 17.66 | 18.05 | 17.34 | 17.50 | 17.44 | qfq | 21,093,192 | 372,626,163 | -1.13% |
| 2025-05-22 | 17.92 | 18.23 | 17.69 | 17.70 | 17.64 | qfq | 21,101,825 | 377,249,992 | -2.26% |
| 2025-05-21 | 18.72 | 18.99 | 18.10 | 18.11 | 18.05 | qfq | 25,072,889 | 458,082,984 | -3.98% |
| 2025-05-20 | 19.21 | 19.23 | 18.51 | 18.86 | 18.79 | qfq | 43,527,530 | 820,575,277 | -0.16% |
| 2025-05-19 | 18.53 | 19.68 | 17.85 | 18.89 | 18.82 | qfq | 69,692,599 | 1,308,079,992 | 9.32% |
| 2025-05-16 | 16.67 | 17.63 | 16.60 | 17.28 | 17.22 | qfq | 25,359,397 | 436,970,230 | 2.67% |
| 2025-05-15 | 17.28 | 17.37 | 16.72 | 16.83 | 16.77 | qfq | 16,625,900 | 281,144,649 | -3.05% |
| 2025-05-14 | 17.12 | 17.47 | 16.99 | 17.36 | 17.30 | qfq | 17,178,280 | 296,815,092 | 1.40% |
| 2025-05-13 | 17.66 | 17.66 | 17.10 | 17.12 | 17.06 | qfq | 14,797,300 | 256,091,134 | -1.33% |
| 2025-05-12 | 17.12 | 17.80 | 17.09 | 17.35 | 17.29 | qfq | 21,637,300 | 377,508,540 | 1.94% |
| 2025-05-09 | 17.50 | 17.53 | 16.90 | 17.02 | 16.96 | qfq | 17,561,800 | 300,251,448 | -2.18% |
| 2025-05-08 | 17.13 | 17.43 | 17.03 | 17.40 | 17.34 | qfq | 14,570,950 | 252,621,415 | 0.81% |
| 2025-05-07 | 17.60 | 17.74 | 16.96 | 17.26 | 17.20 | qfq | 24,120,600 | 417,452,289 | -0.98% |
| 2025-05-06 | 16.61 | 17.58 | 16.58 | 17.43 | 17.37 | qfq | 36,664,048 | 632,034,728 | 6.93% |
| 2025-04-30 | 15.93 | 16.35 | 15.88 | 16.30 | 16.24 | qfq | 18,243,628 | 295,797,012 | 2.58% |
| 2025-04-29 | 16.16 | 16.35 | 15.86 | 15.89 | 15.83 | qfq | 16,844,500 | 268,584,068 | -1.67% |
| 2025-04-28 | 16.13 | 16.94 | 16.13 | 16.16 | 16.10 | qfq | 30,253,221 | 498,978,819 | -0.19% |
| 2025-04-25 | 16.01 | 16.29 | 15.98 | 16.19 | 16.13 | qfq | 11,971,750 | 193,405,183 | 1.38% |
| 2025-04-24 | 16.22 | 16.32 | 15.78 | 15.97 | 15.91 | qfq | 14,188,600 | 227,311,915 | -1.90% |
| 2025-04-23 | 16.51 | 16.77 | 16.13 | 16.28 | 16.22 | qfq | 18,401,200 | 300,942,390 | -0.97% |
| 2025-04-22 | 16.35 | 16.97 | 16.27 | 16.44 | 16.38 | qfq | 24,516,900 | 408,932,584 | 0.86% |
| 2025-04-21 | 16.14 | 16.40 | 16.05 | 16.30 | 16.24 | qfq | 14,220,900 | 230,976,581 | -0.31% |
| 2025-04-18 | 16.19 | 16.73 | 15.96 | 16.35 | 16.29 | qfq | 17,376,350 | 283,594,805 | 1.81% |
| 2025-04-17 | 16.14 | 16.33 | 16.00 | 16.06 | 16.00 | qfq | 11,011,797 | 178,167,823 | -0.93% |
| 2025-04-16 | 16.50 | 16.86 | 15.89 | 16.21 | 16.15 | qfq | 17,716,200 | 289,478,377 | -1.76% |
| 2025-04-15 | 16.68 | 16.78 | 16.38 | 16.50 | 16.44 | qfq | 13,290,650 | 219,429,283 | -1.08% |
| 2025-04-14 | 17.02 | 17.15 | 16.52 | 16.68 | 16.62 | qfq | 21,014,800 | 353,337,712 | -0.30% |
| 2025-04-11 | 16.38 | 17.15 | 16.08 | 16.73 | 16.67 | qfq | 22,752,380 | 379,894,093 | 2.14% |
| 2025-04-10 | 16.45 | 16.84 | 16.22 | 16.38 | 16.32 | qfq | 26,913,459 | 445,325,123 | 2.76% |
| 2025-04-09 | 14.65 | 16.30 | 13.82 | 15.94 | 15.88 | qfq | 40,729,155 | 619,520,436 | 7.70% |
| 2025-04-08 | 13.87 | 15.06 | 13.87 | 14.80 | 14.75 | qfq | 36,828,650 | 540,966,081 | 7.40% |
| 2025-04-07 | 16.00 | 16.35 | 13.78 | 13.78 | 13.73 | qfq | 36,439,750 | 535,399,514 | -20.02% |
| 2025-04-03 | 16.81 | 17.56 | 16.81 | 17.23 | 17.17 | qfq | 15,425,154 | 265,593,512 | 1.06% |
| 2025-04-02 | 17.09 | 17.26 | 16.97 | 17.05 | 16.99 | qfq | 9,563,597 | 163,388,833 | -0.81% |
| 2025-04-01 | 17.08 | 17.47 | 16.85 | 17.19 | 17.13 | qfq | 16,170,050 | 277,399,820 | 0.70% |
| 2025-03-31 | 17.61 | 17.63 | 16.86 | 17.07 | 17.01 | qfq | 19,741,454 | 337,408,830 | -4.15% |
| 2025-03-28 | 18.35 | 18.40 | 17.73 | 17.81 | 17.75 | qfq | 16,798,827 | 302,114,880 | -2.94% |
| 2025-03-27 | 18.00 | 18.65 | 17.82 | 18.35 | 18.29 | qfq | 27,702,050 | 510,545,055 | 4.08% |
| 2025-03-26 | 17.73 | 17.97 | 17.60 | 17.63 | 17.57 | qfq | 14,195,200 | 252,067,871 | -1.56% |
| 2025-03-25 | 18.01 | 18.52 | 17.62 | 17.91 | 17.85 | qfq | 18,460,502 | 333,707,676 | -1.16% |
| 2025-03-24 | 18.68 | 18.79 | 17.88 | 18.12 | 18.06 | qfq | 21,106,674 | 383,815,133 | -4.13% |
| 2025-03-21 | 18.23 | 19.16 | 17.92 | 18.90 | 18.83 | qfq | 31,126,650 | 578,762,791 | 2.16% |
| 2025-03-20 | 18.61 | 19.45 | 18.23 | 18.50 | 18.43 | qfq | 27,814,299 | 523,496,444 | -2.48% |
| 2025-03-19 | 18.88 | 19.30 | 18.61 | 18.97 | 18.90 | qfq | 20,605,100 | 392,642,315 | 0.16% |
| 2025-03-18 | 19.69 | 19.97 | 18.18 | 18.94 | 18.87 | qfq | 46,801,275 | 891,247,515 | -4.54% |
| 2025-03-17 | 20.23 | 20.42 | 19.73 | 19.84 | 19.77 | qfq | 27,657,314 | 550,578,362 | -2.36% |
| 2025-03-14 | 20.10 | 20.40 | 19.68 | 20.32 | 20.25 | qfq | 23,548,942 | 473,111,440 | 0.84% |
| 2025-03-13 | 20.54 | 20.77 | 19.98 | 20.15 | 20.08 | qfq | 30,609,760 | 620,693,268 | -2.75% |
| 2025-03-12 | 20.22 | 21.20 | 20.09 | 20.72 | 20.65 | qfq | 47,194,800 | 983,350,296 | 3.65% |
| 2025-03-11 | 19.80 | 20.30 | 19.68 | 19.99 | 19.92 | qfq | 24,329,993 | 486,089,644 | -2.49% |
| 2025-03-10 | 21.05 | 21.32 | 20.40 | 20.50 | 20.43 | qfq | 28,450,164 | 592,044,773 | 0.99% |
| 2025-03-07 | 20.50 | 21.09 | 20.16 | 20.30 | 20.23 | qfq | 29,341,779 | 605,600,626 | -1.79% |
| 2025-03-06 | 20.26 | 20.85 | 20.16 | 20.67 | 20.60 | qfq | 30,955,923 | 635,618,005 | 2.63% |
| 2025-03-05 | 20.45 | 20.63 | 19.87 | 20.14 | 20.07 | qfq | 23,579,626 | 475,216,254 | -1.66% |
| 2025-03-04 | 20.20 | 20.87 | 20.03 | 20.48 | 20.41 | qfq | 25,214,908 | 518,065,658 | -0.53% |
| 2025-03-03 | 20.17 | 21.29 | 19.71 | 20.59 | 20.52 | qfq | 35,319,468 | 728,405,331 | 2.08% |
| 2025-02-28 | 21.60 | 21.85 | 20.01 | 20.17 | 20.10 | qfq | 45,664,365 | 954,325,628 | -8.69% |
| 2025-02-27 | 20.41 | 22.50 | 20.13 | 22.09 | 22.01 | qfq | 73,629,056 | 1,576,730,890 | 8.07% |
| 2025-02-26 | 20.26 | 20.63 | 19.88 | 20.44 | 20.37 | qfq | 30,890,767 | 624,847,919 | 0.05% |
| 2025-02-25 | 19.99 | 21.18 | 19.70 | 20.43 | 20.36 | qfq | 37,400,150 | 769,499,874 | -0.29% |
| 2025-02-24 | 20.80 | 20.88 | 20.15 | 20.49 | 20.42 | qfq | 37,638,881 | 767,464,876 | -3.26% |
| 2025-02-21 | 20.83 | 21.36 | 20.18 | 21.18 | 21.11 | qfq | 42,872,918 | 892,159,811 | 1.49% |
| 2025-02-20 | 20.80 | 21.57 | 20.60 | 20.87 | 20.80 | qfq | 31,718,289 | 666,505,491 | -1.28% |
| 2025-02-19 | 21.20 | 21.71 | 20.90 | 21.14 | 21.07 | qfq | 33,872,208 | 720,508,905 | 1.98% |
| 2025-02-18 | 21.98 | 21.98 | 20.64 | 20.73 | 20.66 | qfq | 42,760,470 | 906,753,395 | -7.12% |
| 2025-02-17 | 23.00 | 23.20 | 21.66 | 22.32 | 22.24 | qfq | 63,962,935 | 1,423,747,378 | -2.91% |
| 2025-02-14 | 21.21 | 22.99 | 21.14 | 22.99 | 22.91 | qfq | 77,604,130 | 1,726,702,203 | 9.11% |
| 2025-02-13 | 21.01 | 21.90 | 20.55 | 21.07 | 21.00 | qfq | 41,313,819 | 873,236,476 | 0.14% |
| 2025-02-12 | 20.66 | 21.34 | 20.60 | 21.04 | 20.97 | qfq | 33,581,971 | 707,078,670 | 0.96% |
| 2025-02-11 | 21.57 | 21.58 | 20.80 | 20.84 | 20.77 | qfq | 49,792,741 | 1,051,372,642 | -5.27% |
| 2025-02-10 | 21.20 | 22.15 | 20.77 | 22.00 | 21.92 | qfq | 72,370,323 | 1,556,545,528 | 6.18% |
| 2025-02-07 | 19.48 | 21.25 | 19.31 | 20.72 | 20.65 | qfq | 65,881,658 | 1,340,565,860 | 6.09% |
| 2025-02-06 | 18.57 | 19.81 | 18.33 | 19.53 | 19.46 | qfq | 44,507,054 | 850,180,878 | 5.17% |
| 2025-02-05 | 17.90 | 18.76 | 17.90 | 18.57 | 18.50 | qfq | 33,790,950 | 625,076,271 | 6.11% |
| 2025-01-27 | 19.00 | 19.09 | 17.50 | 17.50 | 17.44 | qfq | 25,978,006 | 468,425,103 | -6.72% |
| 2025-01-24 | 18.29 | 18.85 | 18.10 | 18.76 | 18.69 | qfq | 28,466,426 | 525,796,787 | 1.79% |
| 2025-01-23 | 18.15 | 19.19 | 18.15 | 18.43 | 18.37 | qfq | 43,861,004 | 819,993,621 | 3.13% |
| 2025-01-22 | 18.25 | 18.50 | 17.83 | 17.87 | 17.81 | qfq | 20,553,758 | 371,735,079 | -3.25% |
| 2025-01-21 | 18.75 | 18.83 | 18.10 | 18.47 | 18.40 | qfq | 21,245,438 | 391,538,865 | -0.38% |
| 2025-01-20 | 19.10 | 19.14 | 18.45 | 18.54 | 18.47 | qfq | 23,124,130 | 432,150,100 | -1.90% |
| 2025-01-17 | 18.70 | 19.08 | 18.53 | 18.90 | 18.83 | qfq | 23,034,562 | 434,555,740 | 0.00% |
| 2025-01-16 | 18.91 | 19.22 | 18.55 | 18.90 | 18.83 | qfq | 30,200,738 | 571,719,690 | 0.53% |
| 2025-01-15 | 19.30 | 19.45 | 18.59 | 18.80 | 18.73 | qfq | 37,678,054 | 713,528,902 | -3.04% |
| 2025-01-14 | 18.89 | 19.39 | 18.50 | 19.39 | 19.32 | qfq | 55,268,215 | 1,052,426,365 | 3.58% |
| 2025-01-13 | 17.89 | 19.16 | 17.70 | 18.72 | 18.65 | qfq | 72,833,012 | 1,343,856,462 | 11.56% |
| 2025-01-10 | 17.55 | 17.72 | 16.75 | 16.78 | 16.72 | qfq | 22,715,770 | 391,738,208 | -4.22% |
| 2025-01-09 | 17.22 | 17.74 | 17.22 | 17.52 | 17.46 | qfq | 21,603,969 | 379,153,793 | 0.34% |
| 2025-01-08 | 17.40 | 17.69 | 16.70 | 17.46 | 17.40 | qfq | 28,940,050 | 499,236,391 | -0.23% |
| 2025-01-07 | 17.24 | 17.50 | 16.77 | 17.50 | 17.44 | qfq | 27,894,746 | 478,993,802 | 2.64% |
| 2025-01-06 | 17.34 | 17.54 | 16.83 | 17.05 | 16.99 | qfq | 33,022,050 | 566,542,276 | -4.11% |
| 2025-01-03 | 19.40 | 19.44 | 17.69 | 17.78 | 17.72 | qfq | 38,284,089 | 698,909,877 | -7.78% |
| 2025-01-02 | 20.00 | 20.59 | 18.95 | 19.28 | 19.21 | qfq | 35,465,213 | 702,064,022 | -5.26% |
| 2024-12-31 | 20.10 | 21.40 | 19.70 | 20.35 | 20.28 | qfq | 53,542,571 | 1,097,281,055 | 3.72% |
| 2024-12-30 | 19.74 | 19.88 | 18.90 | 19.62 | 19.55 | qfq | 22,974,450 | 448,347,390 | -1.56% |
| 2024-12-27 | 19.39 | 20.79 | 19.21 | 19.93 | 19.86 | qfq | 39,729,034 | 801,251,982 | 3.05% |
| 2024-12-26 | 19.32 | 19.61 | 19.17 | 19.34 | 19.27 | qfq | 18,491,650 | 357,873,868 | 0.16% |
| 2024-12-25 | 20.20 | 20.29 | 19.14 | 19.31 | 19.24 | qfq | 25,839,080 | 504,020,974 | -4.88% |
| 2024-12-24 | 20.38 | 20.49 | 19.59 | 20.30 | 20.23 | qfq | 26,300,785 | 525,438,233 | 0.00% |
| 2024-12-23 | 21.19 | 21.60 | 20.18 | 20.30 | 20.23 | qfq | 27,489,533 | 571,249,792 | -4.78% |
| 2024-12-20 | 20.66 | 21.72 | 20.47 | 21.32 | 21.24 | qfq | 30,296,628 | 643,350,190 | 2.95% |
| 2024-12-19 | 19.89 | 21.29 | 19.79 | 20.71 | 20.64 | qfq | 31,720,301 | 655,016,328 | 2.07% |
| 2024-12-18 | 20.00 | 20.48 | 19.63 | 20.29 | 20.22 | qfq | 27,980,549 | 562,904,798 | 0.90% |
| 2024-12-17 | 21.42 | 21.45 | 20.00 | 20.11 | 20.04 | qfq | 44,087,653 | 901,819,731 | -7.75% |
| 2024-12-16 | 22.20 | 22.96 | 21.63 | 21.80 | 21.72 | qfq | 41,722,466 | 930,141,649 | 1.25% |
| 2024-12-13 | 22.50 | 22.50 | 21.50 | 21.53 | 21.45 | qfq | 33,470,783 | 729,759,882 | -4.52% |
| 2024-12-12 | 22.05 | 22.87 | 21.62 | 22.55 | 22.47 | qfq | 41,235,650 | 915,008,026 | 2.64% |
| 2024-12-11 | 21.22 | 22.26 | 21.21 | 21.97 | 21.89 | qfq | 33,198,200 | 724,110,240 | 2.23% |
| 2024-12-10 | 22.39 | 22.50 | 21.41 | 21.49 | 21.41 | qfq | 39,173,550 | 851,394,972 | 0.19% |
| 2024-12-09 | 22.48 | 22.86 | 21.40 | 21.45 | 21.37 | qfq | 51,408,077 | 1,125,069,675 | -6.90% |
| 2024-12-06 | 22.71 | 23.78 | 22.70 | 23.04 | 22.96 | qfq | 40,011,012 | 933,815,473 | 1.45% |
| 2024-12-05 | 22.33 | 22.96 | 22.22 | 22.71 | 22.63 | qfq | 30,990,211 | 701,183,742 | -0.26% |
| 2024-12-04 | 23.08 | 23.58 | 22.65 | 22.77 | 22.69 | qfq | 35,690,732 | 823,804,824 | -2.61% |
| 2024-12-03 | 23.99 | 24.28 | 23.22 | 23.38 | 23.30 | qfq | 41,209,133 | 973,565,014 | -2.87% |
| 2024-12-02 | 24.70 | 24.70 | 23.66 | 24.07 | 23.99 | qfq | 47,919,129 | 1,150,761,983 | -2.98% |
| 2024-11-29 | 24.06 | 25.12 | 24.00 | 24.81 | 24.72 | qfq | 52,078,708 | 1,285,482,815 | 1.68% |
| 2024-11-28 | 23.69 | 25.21 | 23.69 | 24.40 | 24.31 | qfq | 58,836,093 | 1,448,266,954 | 3.48% |
| 2024-11-27 | 23.23 | 23.88 | 22.00 | 23.58 | 23.50 | qfq | 48,105,150 | 1,098,130,719 | -0.30% |
| 2024-11-26 | 23.61 | 24.84 | 23.25 | 23.65 | 23.57 | qfq | 41,965,053 | 1,013,959,342 | -1.09% |
| 2024-11-25 | 24.29 | 24.97 | 23.18 | 23.91 | 23.83 | qfq | 52,866,042 | 1,266,268,548 | -6.24% |
| 2024-11-22 | 23.15 | 27.03 | 22.83 | 25.50 | 25.41 | qfq | 95,072,099 | 2,339,589,089 | 10.15% |
| 2024-11-21 | 23.01 | 23.68 | 22.80 | 23.15 | 23.07 | qfq | 43,695,923 | 1,014,756,354 | -1.49% |
| 2024-11-20 | 23.00 | 23.91 | 22.95 | 23.50 | 23.42 | qfq | 45,007,870 | 1,057,385,999 | 0.04% |
| 2024-11-19 | 23.28 | 23.50 | 22.30 | 23.49 | 23.41 | qfq | 49,214,304 | 1,130,187,885 | 3.12% |
| 2024-11-18 | 25.01 | 25.01 | 22.38 | 22.78 | 22.70 | qfq | 63,029,887 | 1,466,427,931 | -8.92% |
| 2024-11-15 | 26.15 | 27.09 | 24.50 | 25.01 | 24.92 | qfq | 57,008,397 | 1,472,269,131 | -6.08% |
| 2024-11-14 | 28.13 | 28.70 | 25.82 | 26.63 | 26.54 | qfq | 61,198,878 | 1,657,835,341 | -5.16% |
| 2024-11-13 | 27.08 | 28.30 | 26.90 | 28.08 | 27.98 | qfq | 56,791,572 | 1,580,857,485 | 2.33% |
| 2024-11-12 | 27.00 | 28.17 | 26.56 | 27.44 | 27.34 | qfq | 51,750,948 | 1,412,062,545 | 0.70% |
| 2024-11-11 | 28.02 | 28.30 | 26.42 | 27.25 | 27.15 | qfq | 78,062,538 | 2,140,639,484 | -5.22% |
| 2024-11-08 | 28.49 | 29.00 | 27.30 | 28.75 | 28.65 | qfq | 97,884,880 | 2,755,386,918 | 1.02% |
| 2024-11-07 | 25.70 | 29.10 | 25.56 | 28.46 | 28.36 | qfq | 111,664,933 | 3,100,266,897 | 7.36% |
| 2024-11-06 | 26.34 | 28.42 | 25.31 | 26.51 | 26.42 | qfq | 104,800,281 | 2,817,834,902 | 0.19% |
| 2024-11-05 | 24.72 | 27.45 | 24.00 | 26.46 | 26.37 | qfq | 120,929,154 | 3,081,033,845 | 5.46% |
| 2024-11-04 | 22.24 | 25.09 | 22.24 | 25.09 | 25.00 | qfq | 129,701,562 | 3,173,480,006 | 19.99% |
| 2024-11-01 | 25.70 | 26.05 | 20.91 | 20.91 | 20.84 | qfq | 115,588,597 | 2,638,346,971 | -20.01% |
| 2024-10-31 | 26.60 | 27.44 | 25.50 | 26.14 | 26.05 | qfq | 93,892,407 | 2,487,325,285 | -2.35% |
| 2024-10-30 | 25.45 | 27.50 | 25.40 | 26.77 | 26.68 | qfq | 84,140,977 | 2,236,311,800 | 3.00% |
| 2024-10-29 | 26.50 | 29.64 | 25.68 | 25.99 | 25.90 | qfq | 124,627,215 | 3,431,076,065 | -3.60% |
| 2024-10-28 | 22.87 | 28.68 | 22.30 | 26.96 | 26.87 | qfq | 132,907,192 | 3,342,897,376 | 12.61% |
| 2024-10-25 | 22.60 | 24.50 | 21.40 | 23.94 | 23.86 | qfq | 112,609,557 | 2,611,364,801 | 7.50% |
| 2024-10-24 | 21.18 | 22.66 | 21.14 | 22.27 | 22.19 | qfq | 68,092,737 | 1,496,469,793 | 4.02% |
| 2024-10-23 | 21.09 | 23.00 | 21.09 | 21.41 | 21.33 | qfq | 72,598,591 | 1,597,842,875 | -2.06% |
| 2024-10-22 | 23.40 | 23.67 | 21.28 | 21.86 | 21.78 | qfq | 97,257,671 | 2,185,363,419 | -8.99% |
| 2024-10-21 | 21.74 | 25.27 | 21.15 | 24.02 | 23.94 | qfq | 132,349,912 | 3,115,564,753 | 8.49% |
| 2024-10-18 | 21.70 | 23.00 | 20.53 | 22.14 | 22.06 | qfq | 144,809,937 | 3,143,374,243 | -1.16% |
| 2024-10-17 | 20.50 | 24.61 | 20.50 | 22.40 | 22.32 | qfq | 178,222,530 | 3,973,694,883 | -10.40% |
| 2024-10-16 | 22.68 | 25.57 | 22.68 | 25.00 | 24.91 | qfq | 177,894,977 | 4,276,441,180 | 10.91% |
| 2024-10-15 | 22.22 | 25.07 | 21.92 | 22.54 | 22.46 | qfq | 205,141,303 | 4,866,517,196 | 7.90% |
| 2024-10-14 | 18.24 | 20.89 | 18.19 | 20.89 | 20.82 | qfq | 107,776,925 | 2,115,484,821 | 19.99% |
| 2024-10-11 | 17.55 | 19.00 | 17.00 | 17.41 | 17.35 | qfq | 113,261,579 | 2,039,817,230 | -5.38% |
| 2024-10-10 | 16.80 | 19.50 | 15.21 | 18.40 | 18.34 | qfq | 136,072,063 | 2,439,767,299 | 9.52% |
| 2024-10-09 | 16.00 | 19.35 | 15.23 | 16.80 | 16.74 | qfq | 141,036,426 | 2,461,249,525 | 4.15% |
| 2024-10-08 | 16.13 | 16.13 | 15.30 | 16.13 | 16.07 | qfq | 83,820,659 | 1,341,600,963 | 20.01% |
| 2024-09-30 | 11.77 | 13.44 | 11.70 | 13.44 | 13.39 | qfq | 112,518,447 | 1,448,651,087 | 20.00% |
| 2024-09-27 | 10.79 | 11.51 | 10.63 | 11.20 | 11.16 | qfq | 81,586,500 | 901,766,452 | 3.99% |
| 2024-09-26 | 10.53 | 10.93 | 10.42 | 10.77 | 10.73 | qfq | 66,825,355 | 713,652,120 | 0.19% |
| 2024-09-25 | 10.14 | 10.96 | 10.14 | 10.75 | 10.71 | qfq | 87,898,018 | 925,329,978 | 6.65% |
| 2024-09-24 | 9.51 | 10.28 | 9.42 | 10.08 | 10.04 | qfq | 69,897,569 | 694,242,720 | 6.55% |
| 2024-09-23 | 9.43 | 9.69 | 9.35 | 9.46 | 9.43 | qfq | 37,613,802 | 357,263,003 | -0.32% |
| 2024-09-20 | 9.44 | 9.54 | 9.25 | 9.49 | 9.46 | qfq | 45,106,700 | 425,145,008 | 1.28% |
| 2024-09-19 | 9.07 | 9.49 | 8.92 | 9.37 | 9.34 | qfq | 50,684,849 | 468,717,624 | 6.12% |
| 2024-09-18 | 9.25 | 9.27 | 8.80 | 8.83 | 8.80 | qfq | 49,364,249 | 443,214,352 | -7.92% |
| 2024-09-13 | 9.68 | 9.86 | 9.32 | 9.59 | 9.56 | qfq | 64,122,549 | 616,955,129 | 4.01% |
| 2024-09-12 | 9.21 | 9.87 | 9.21 | 9.22 | 9.19 | qfq | 48,662,400 | 460,032,501 | 1.54% |
| 2024-09-11 | 9.17 | 9.35 | 8.97 | 9.08 | 9.05 | qfq | 29,867,953 | 273,066,403 | -1.30% |
| 2024-09-10 | 9.16 | 9.38 | 9.16 | 9.20 | 9.17 | qfq | 31,516,512 | 291,458,745 | -0.76% |
| 2024-09-09 | 8.77 | 9.59 | 8.70 | 9.27 | 9.24 | qfq | 52,399,400 | 481,343,924 | 4.04% |
| 2024-09-06 | 8.90 | 9.18 | 8.78 | 8.91 | 8.88 | qfq | 30,585,100 | 274,126,294 | -0.22% |
| 2024-09-05 | 9.00 | 9.11 | 8.88 | 8.93 | 8.90 | qfq | 25,854,103 | 231,808,962 | 0.00% |
| 2024-09-04 | 8.90 | 9.07 | 8.84 | 8.93 | 8.90 | qfq | 38,262,672 | 341,931,184 | -2.62% |
| 2024-09-03 | 8.46 | 9.28 | 8.41 | 9.17 | 9.14 | qfq | 63,247,520 | 564,416,755 | 7.76% |
| 2024-09-02 | 8.67 | 8.88 | 8.49 | 8.51 | 8.48 | qfq | 28,457,650 | 246,723,588 | -2.85% |
| 2024-08-30 | 8.40 | 8.96 | 8.35 | 8.76 | 8.73 | qfq | 46,772,800 | 409,347,647 | 3.18% |
| 2024-08-29 | 8.15 | 8.88 | 8.09 | 8.49 | 8.46 | qfq | 51,394,350 | 442,854,178 | 5.20% |
| 2024-08-28 | 7.86 | 8.13 | 7.86 | 8.07 | 8.04 | qfq | 21,193,650 | 169,763,946 | 1.51% |
| 2024-08-27 | 8.03 | 8.22 | 7.94 | 7.95 | 7.92 | qfq | 21,203,832 | 170,406,081 | -1.85% |
| 2024-08-26 | 8.30 | 8.30 | 7.98 | 8.10 | 8.07 | qfq | 30,406,750 | 246,850,970 | -2.88% |
| 2024-08-23 | 8.29 | 8.57 | 8.15 | 8.34 | 8.31 | qfq | 28,611,159 | 238,407,370 | 1.09% |
| 2024-08-22 | 8.80 | 8.92 | 8.24 | 8.25 | 8.22 | qfq | 41,112,050 | 348,741,204 | -6.46% |
| 2024-08-21 | 9.02 | 9.04 | 8.81 | 8.82 | 8.79 | qfq | 20,699,200 | 184,352,293 | -3.18% |
| 2024-08-20 | 9.01 | 9.31 | 8.82 | 9.11 | 9.08 | qfq | 31,010,350 | 280,512,870 | 0.44% |
| 2024-08-19 | 9.37 | 9.50 | 9.04 | 9.07 | 9.04 | qfq | 34,030,798 | 314,715,458 | -4.83% |
| 2024-08-16 | 9.26 | 9.78 | 9.25 | 9.53 | 9.50 | qfq | 41,555,100 | 399,471,126 | 2.25% |
| 2024-08-15 | 9.18 | 9.34 | 9.08 | 9.32 | 9.29 | qfq | 29,184,800 | 269,743,552 | 0.54% |
| 2024-08-14 | 9.09 | 9.38 | 9.08 | 9.27 | 9.24 | qfq | 31,112,050 | 287,545,901 | 1.87% |
| 2024-08-13 | 8.99 | 9.11 | 8.70 | 9.10 | 9.07 | qfq | 21,812,581 | 195,285,845 | 1.56% |
| 2024-08-12 | 8.98 | 9.19 | 8.92 | 8.96 | 8.93 | qfq | 19,767,228 | 178,357,531 | -0.99% |
| 2024-08-09 | 9.02 | 9.20 | 8.98 | 9.05 | 9.02 | qfq | 25,628,178 | 232,615,141 | 1.00% |
| 2024-08-08 | 9.15 | 9.19 | 8.85 | 8.96 | 8.93 | qfq | 33,686,600 | 303,108,971 | -3.24% |
| 2024-08-07 | 9.16 | 9.54 | 9.12 | 9.26 | 9.23 | qfq | 29,973,300 | 279,577,658 | 0.33% |
| 2024-08-06 | 9.25 | 9.39 | 9.05 | 9.23 | 9.20 | qfq | 30,054,957 | 275,676,100 | 1.43% |
| 2024-08-05 | 10.00 | 10.07 | 9.10 | 9.10 | 9.07 | qfq | 63,041,132 | 599,132,689 | -10.52% |
| 2024-08-02 | 10.20 | 10.54 | 10.16 | 10.17 | 10.13 | qfq | 42,079,807 | 433,532,971 | -1.64% |
| 2024-08-01 | 10.45 | 10.66 | 10.31 | 10.34 | 10.30 | qfq | 45,523,260 | 476,130,575 | 0.10% |
| 2024-07-31 | 10.07 | 10.37 | 10.03 | 10.33 | 10.29 | qfq | 49,800,806 | 508,704,532 | 2.28% |
| 2024-07-30 | 10.20 | 10.48 | 10.04 | 10.10 | 10.06 | qfq | 38,603,480 | 395,601,099 | -1.94% |
| 2024-07-29 | 10.32 | 10.59 | 10.13 | 10.30 | 10.26 | qfq | 38,324,633 | 397,322,348 | -1.06% |
| 2024-07-26 | 10.29 | 10.62 | 10.18 | 10.41 | 10.37 | qfq | 41,899,300 | 434,534,999 | 1.17% |
| 2024-07-25 | 10.33 | 10.81 | 10.23 | 10.29 | 10.25 | qfq | 53,166,330 | 559,439,981 | -2.46% |
| 2024-07-24 | 10.81 | 11.12 | 10.42 | 10.55 | 10.51 | qfq | 80,773,433 | 866,680,378 | -5.97% |
| 2024-07-23 | 10.11 | 11.96 | 9.93 | 11.22 | 11.18 | qfq | 117,595,791 | 1,299,270,233 | 10.22% |
| 2024-07-22 | 10.27 | 10.48 | 10.09 | 10.18 | 10.14 | qfq | 43,440,500 | 444,954,291 | -1.17% |
| 2024-07-19 | 10.15 | 10.79 | 10.06 | 10.30 | 10.26 | qfq | 61,472,650 | 640,430,325 | 1.08% |
| 2024-07-18 | 9.75 | 10.34 | 9.58 | 10.19 | 10.15 | qfq | 54,023,500 | 542,410,605 | 3.35% |
| 2024-07-17 | 10.27 | 10.30 | 9.85 | 9.86 | 9.83 | qfq | 45,366,250 | 455,128,360 | -5.01% |
| 2024-07-16 | 10.16 | 10.70 | 10.15 | 10.38 | 10.34 | qfq | 56,234,453 | 585,315,896 | 1.86% |
| 2024-07-15 | 10.27 | 10.57 | 10.01 | 10.19 | 10.15 | qfq | 57,441,372 | 589,287,569 | -1.36% |
| 2024-07-12 | 9.57 | 10.96 | 9.49 | 10.33 | 10.29 | qfq | 90,594,410 | 930,584,334 | 8.28% |
| 2024-07-11 | 9.43 | 9.70 | 9.29 | 9.54 | 9.51 | qfq | 46,703,600 | 444,538,225 | 3.25% |
| 2024-07-10 | 9.22 | 9.42 | 9.20 | 9.24 | 9.21 | qfq | 33,318,906 | 308,902,727 | -0.75% |
| 2024-07-09 | 9.00 | 9.42 | 8.80 | 9.31 | 9.28 | qfq | 52,022,056 | 475,403,034 | 2.99% |
| 2024-07-08 | 9.30 | 9.31 | 8.95 | 9.04 | 9.01 | qfq | 39,265,900 | 358,682,965 | -3.42% |
| 2024-07-05 | 8.68 | 9.83 | 8.41 | 9.36 | 9.33 | qfq | 68,823,900 | 625,899,028 | 8.08% |
| 2024-07-04 | 8.90 | 9.11 | 8.62 | 8.66 | 8.63 | qfq | 34,876,305 | 307,620,022 | -3.24% |
| 2024-07-03 | 9.15 | 9.16 | 8.91 | 8.95 | 8.92 | qfq | 35,640,775 | 321,103,460 | -3.45% |
| 2024-07-02 | 9.14 | 9.59 | 9.10 | 9.27 | 9.24 | qfq | 49,520,087 | 464,180,474 | 1.53% |
| 2024-07-01 | 9.41 | 9.45 | 8.93 | 9.13 | 9.10 | qfq | 39,630,100 | 361,272,342 | -1.93% |
| 2024-06-28 | 9.04 | 9.56 | 9.03 | 9.31 | 9.28 | qfq | 47,849,956 | 448,030,326 | 1.09% |
| 2024-06-27 | 9.95 | 9.96 | 9.16 | 9.21 | 9.18 | qfq | 58,661,700 | 556,407,815 | -7.81% |
| 2024-06-26 | 9.88 | 10.10 | 9.43 | 9.99 | 9.95 | qfq | 48,362,450 | 472,045,447 | 1.42% |
| 2024-06-25 | 9.95 | 10.30 | 9.70 | 9.85 | 9.82 | qfq | 45,463,421 | 451,709,880 | 0.72% |
| 2024-06-24 | 10.21 | 10.41 | 9.77 | 9.78 | 9.75 | qfq | 51,828,449 | 517,626,871 | -5.60% |
| 2024-06-21 | 10.50 | 10.77 | 10.13 | 10.36 | 10.32 | qfq | 47,681,916 | 498,337,076 | -1.05% |
| 2024-06-20 | 11.52 | 11.76 | 10.19 | 10.47 | 10.43 | qfq | 68,394,024 | 765,499,518 | -10.51% |
| 2024-06-19 | 11.32 | 12.10 | 11.02 | 11.70 | 11.66 | qfq | 85,385,571 | 995,702,660 | 3.45% |
| 2024-06-18 | 11.06 | 11.58 | 10.95 | 11.31 | 11.27 | qfq | 65,347,928 | 738,265,019 | 1.89% |
| 2024-06-17 | 11.18 | 11.26 | 10.78 | 11.10 | 11.06 | qfq | 54,563,250 | 603,092,146 | -3.14% |
| 2024-06-14 | 11.30 | 11.93 | 11.04 | 11.46 | 11.42 | qfq | 80,308,650 | 916,115,991 | -0.26% |
| 2024-06-13 | 10.76 | 11.87 | 10.75 | 11.49 | 11.45 | qfq | 110,570,340 | 1,266,238,142 | 7.79% |
| 2024-06-12 | 10.50 | 10.80 | 10.43 | 10.66 | 10.62 | qfq | 53,664,296 | 569,417,566 | 0.09% |
| 2024-06-11 | 10.21 | 10.90 | 10.01 | 10.65 | 10.61 | qfq | 64,300,046 | 676,677,174 | 2.50% |
| 2024-06-07 | 10.75 | 10.84 | 10.14 | 10.39 | 10.35 | qfq | 58,858,852 | 610,732,354 | -1.52% |
| 2024-06-06 | 11.07 | 11.28 | 10.39 | 10.55 | 10.51 | qfq | 76,783,139 | 822,489,403 | -2.85% |
| 2024-06-05 | 10.89 | 11.83 | 10.70 | 10.86 | 10.82 | qfq | 100,965,646 | 1,132,597,256 | -0.46% |
| 2024-06-04 | 10.50 | 11.35 | 9.96 | 10.91 | 10.87 | qfq | 126,716,495 | 1,331,981,894 | -6.51% |
| 2024-06-03 | 12.42 | 12.70 | 11.48 | 11.67 | 11.63 | qfq | 123,532,712 | 1,470,526,214 | -9.74% |
| 2024-05-31 | 10.71 | 12.96 | 10.71 | 12.93 | 12.88 | qfq | 148,362,296 | 1,835,678,926 | 19.72% |
| 2024-05-30 | 11.36 | 11.69 | 10.78 | 10.80 | 10.76 | qfq | 109,854,300 | 1,225,215,270 | -5.43% |
| 2024-05-29 | 11.03 | 11.88 | 10.89 | 11.42 | 11.38 | qfq | 148,287,924 | 1,699,322,034 | -0.44% |
| 2024-05-28 | 9.41 | 11.47 | 9.27 | 11.47 | 11.43 | qfq | 173,915,930 | 1,827,526,334 | 19.98% |
| 2024-05-27 | 10.29 | 10.41 | 9.18 | 9.56 | 9.53 | qfq | 101,282,297 | 972,683,795 | -4.78% |
| 2024-05-24 | 10.74 | 11.07 | 10.00 | 10.04 | 10.00 | qfq | 120,530,549 | 1,252,774,593 | -6.86% |
| 2024-05-23 | 10.55 | 11.05 | 10.08 | 10.78 | 10.74 | qfq | 174,508,422 | 1,852,205,431 | 3.06% |
| 2024-05-22 | 8.87 | 10.46 | 8.75 | 10.46 | 10.42 | qfq | 148,877,701 | 1,448,576,124 | 19.95% |
| 2024-05-21 | 7.95 | 9.11 | 7.91 | 8.72 | 8.69 | qfq | 107,340,389 | 915,455,197 | 13.54% |
| 2024-05-20 | 7.73 | 7.79 | 7.56 | 7.68 | 7.65 | qfq | 32,464,800 | 249,453,957 | -0.78% |
| 2024-05-17 | 7.45 | 7.79 | 7.36 | 7.74 | 7.71 | qfq | 40,050,822 | 304,537,657 | 3.20% |
| 2024-05-16 | 7.66 | 7.76 | 7.48 | 7.50 | 7.47 | qfq | 28,521,500 | 217,170,505 | -1.45% |
| 2024-05-15 | 7.70 | 7.74 | 7.55 | 7.61 | 7.58 | qfq | 31,441,400 | 239,705,611 | -2.81% |
| 2024-05-14 | 7.63 | 8.01 | 7.36 | 7.83 | 7.80 | qfq | 52,462,651 | 402,892,647 | 2.89% |
| 2024-05-13 | 7.95 | 7.98 | 7.53 | 7.61 | 7.58 | qfq | 47,945,765 | 368,849,804 | -6.63% |
| 2024-05-10 | 8.26 | 8.47 | 8.10 | 8.15 | 8.12 | qfq | 44,511,799 | 366,880,639 | 0.12% |
| 2024-05-09 | 8.19 | 8.32 | 8.08 | 8.14 | 8.11 | qfq | 37,241,210 | 304,967,301 | -0.61% |
| 2024-05-08 | 8.38 | 8.56 | 8.13 | 8.19 | 8.16 | qfq | 39,287,173 | 325,841,847 | -3.08% |
| 2024-05-07 | 8.72 | 8.80 | 8.40 | 8.45 | 8.42 | qfq | 67,389,650 | 577,352,763 | -3.76% |
| 2024-05-06 | 8.89 | 9.03 | 8.68 | 8.78 | 8.75 | qfq | 53,802,680 | 474,298,832 | 0.11% |
| 2024-04-30 | 8.68 | 9.18 | 8.68 | 8.77 | 8.74 | qfq | 75,350,383 | 669,897,231 | 1.15% |
| 2024-04-29 | 8.64 | 8.94 | 8.62 | 8.67 | 8.64 | qfq | 77,067,240 | 673,374,746 | 0.35% |
| 2024-04-26 | 8.40 | 8.92 | 8.28 | 8.64 | 8.61 | qfq | 85,862,950 | 741,552,539 | 5.37% |
| 2024-04-25 | 8.05 | 8.38 | 8.05 | 8.20 | 8.17 | qfq | 75,491,850 | 619,658,847 | -2.96% |
| 2024-04-24 | 7.48 | 8.82 | 7.40 | 8.45 | 8.42 | qfq | 99,488,974 | 802,518,986 | 14.65% |
| 2024-04-23 | 7.08 | 7.42 | 7.08 | 7.37 | 7.34 | qfq | 41,599,800 | 302,055,691 | 3.80% |
| 2024-04-22 | 7.33 | 7.38 | 6.90 | 7.10 | 7.08 | qfq | 45,462,499 | 323,143,809 | -5.84% |
| 2024-04-19 | 7.73 | 7.85 | 7.46 | 7.54 | 7.51 | qfq | 46,422,400 | 353,097,848 | -3.08% |
| 2024-04-18 | 7.76 | 8.01 | 7.56 | 7.78 | 7.75 | qfq | 55,880,627 | 435,155,872 | -1.52% |
| 2024-04-17 | 7.50 | 8.03 | 7.50 | 7.90 | 7.87 | qfq | 66,599,151 | 520,233,695 | 8.82% |
| 2024-04-16 | 7.82 | 7.94 | 7.08 | 7.26 | 7.23 | qfq | 59,313,601 | 438,414,937 | -7.28% |
| 2024-04-15 | 8.09 | 8.42 | 7.63 | 7.83 | 7.80 | qfq | 63,514,646 | 506,028,560 | -4.86% |
| 2024-04-12 | 8.45 | 8.62 | 8.22 | 8.23 | 8.20 | qfq | 48,203,070 | 404,137,536 | -3.18% |
| 2024-04-11 | 8.36 | 8.90 | 8.28 | 8.50 | 8.47 | qfq | 68,771,406 | 594,942,214 | 0.24% |
| 2024-04-10 | 9.02 | 9.02 | 8.07 | 8.48 | 8.45 | qfq | 99,977,515 | 838,124,934 | -7.12% |
| 2024-04-09 | 9.20 | 9.65 | 8.80 | 9.13 | 9.10 | qfq | 123,010,101 | 1,131,046,254 | -12.80% |
| 2024-04-08 | 10.20 | 11.07 | 10.09 | 10.47 | 10.43 | qfq | 100,733,558 | 1,070,749,970 | 4.70% |
| 2024-04-03 | 10.30 | 10.88 | 10.00 | 10.00 | 9.96 | qfq | 105,056,710 | 1,088,588,364 | -7.06% |
| 2024-04-02 | 9.63 | 11.08 | 9.63 | 10.76 | 10.72 | qfq | 161,154,135 | 1,668,097,285 | 16.07% |
| 2024-04-01 | 9.47 | 9.75 | 9.11 | 9.27 | 9.24 | qfq | 80,953,891 | 755,099,578 | -3.24% |
| 2024-03-29 | 10.00 | 10.24 | 9.54 | 9.58 | 9.55 | qfq | 78,606,052 | 767,034,523 | -5.62% |
| 2024-03-28 | 9.75 | 10.47 | 9.71 | 10.15 | 10.11 | qfq | 97,877,469 | 986,755,255 | 3.57% |
| 2024-03-27 | 9.74 | 10.30 | 9.01 | 9.80 | 9.77 | qfq | 110,948,079 | 1,061,780,178 | -2.00% |
| 2024-03-26 | 9.86 | 10.18 | 9.55 | 10.00 | 9.96 | qfq | 84,412,288 | 836,988,266 | 1.42% |
| 2024-03-25 | 10.18 | 10.92 | 9.72 | 9.86 | 9.83 | qfq | 119,672,600 | 1,234,619,492 | -4.46% |
| 2024-03-22 | 10.70 | 11.42 | 10.20 | 10.32 | 10.28 | qfq | 135,639,275 | 1,451,535,228 | -5.75% |
| 2024-03-21 | 9.82 | 11.33 | 9.82 | 10.95 | 10.91 | qfq | 152,828,854 | 1,635,417,404 | 11.28% |
| 2024-03-20 | 9.60 | 10.43 | 9.50 | 9.84 | 9.81 | qfq | 126,574,388 | 1,255,752,216 | 2.18% |
| 2024-03-19 | 8.85 | 10.50 | 8.70 | 9.63 | 9.60 | qfq | 153,669,550 | 1,473,647,699 | 7.84% |
| 2024-03-18 | 8.29 | 9.05 | 8.19 | 8.93 | 8.90 | qfq | 116,059,516 | 1,018,786,252 | 6.56% |
| 2024-03-15 | 8.00 | 8.43 | 7.60 | 8.38 | 8.35 | qfq | 106,765,189 | 857,973,759 | 5.54% |
| 2024-03-14 | 8.35 | 8.36 | 7.78 | 7.94 | 7.91 | qfq | 118,263,764 | 952,915,255 | -9.05% |
| 2024-03-13 | 9.00 | 9.27 | 8.53 | 8.73 | 8.70 | qfq | 107,332,006 | 961,270,303 | -1.80% |
| 2024-03-12 | 9.22 | 9.65 | 8.80 | 8.89 | 8.86 | qfq | 126,252,311 | 1,151,115,572 | -3.37% |
| 2024-03-11 | 8.39 | 9.48 | 8.38 | 9.20 | 9.17 | qfq | 148,909,256 | 1,352,744,286 | 5.99% |
| 2024-03-08 | 8.30 | 9.10 | 8.02 | 8.68 | 8.65 | qfq | 161,348,636 | 1,388,261,440 | -0.46% |
| 2024-03-07 | 10.04 | 10.04 | 8.50 | 8.72 | 8.69 | qfq | 237,460,069 | 2,204,746,681 | -13.15% |
| 2024-03-06 | 8.80 | 10.04 | 8.80 | 10.04 | 10.00 | qfq | 199,223,157 | 1,895,323,952 | 19.95% |
| 2024-03-05 | 7.88 | 8.92 | 7.66 | 8.37 | 8.34 | qfq | 239,858,080 | 2,003,541,907 | 12.65% |
| 2024-03-04 | 6.33 | 7.43 | 6.33 | 7.43 | 7.40 | qfq | 140,944,281 | 985,203,987 | 20.03% |
| 2024-03-01 | 6.35 | 6.42 | 6.04 | 6.19 | 6.17 | qfq | 76,359,231 | 472,684,211 | -2.98% |
| 2024-02-29 | 6.03 | 6.60 | 6.03 | 6.38 | 6.36 | qfq | 88,937,831 | 561,797,969 | 3.74% |
| 2024-02-28 | 6.59 | 6.98 | 6.07 | 6.15 | 6.13 | qfq | 124,860,098 | 825,493,700 | -7.38% |
| 2024-02-27 | 5.88 | 6.83 | 5.80 | 6.64 | 6.62 | qfq | 107,813,948 | 679,297,423 | 12.54% |
| 2024-02-26 | 5.88 | 6.38 | 5.58 | 5.90 | 5.88 | qfq | 105,452,159 | 626,448,747 | -1.50% |
| 2024-02-23 | 5.30 | 6.15 | 5.00 | 5.99 | 5.97 | qfq | 102,823,932 | 568,594,263 | 15.19% |
| 2024-02-22 | 4.67 | 5.40 | 4.66 | 5.20 | 5.18 | qfq | 70,916,050 | 352,607,030 | 15.56% |
| 2024-02-21 | 4.38 | 4.71 | 4.31 | 4.50 | 4.48 | qfq | 35,225,210 | 159,496,301 | 1.35% |
| 2024-02-20 | 4.34 | 4.46 | 4.23 | 4.44 | 4.42 | qfq | 27,690,060 | 121,492,327 | 2.78% |
| 2024-02-19 | 4.14 | 4.48 | 4.14 | 4.32 | 4.30 | qfq | 39,692,687 | 171,118,877 | 6.93% |
| 2024-02-08 | 3.61 | 4.04 | 3.61 | 4.04 | 4.03 | qfq | 40,115,700 | 152,394,390 | 12.85% |
| 2024-02-07 | 3.85 | 3.85 | 3.50 | 3.58 | 3.57 | qfq | 41,359,472 | 152,176,272 | -6.04% |
| 2024-02-06 | 3.66 | 3.98 | 3.50 | 3.81 | 3.80 | qfq | 31,304,200 | 116,404,348 | 1.87% |
| 2024-02-05 | 4.34 | 4.36 | 3.72 | 3.74 | 3.73 | qfq | 35,212,350 | 137,880,359 | -13.82% |
| 2024-02-02 | 4.59 | 4.73 | 4.16 | 4.34 | 4.32 | qfq | 24,377,100 | 108,476,805 | -5.03% |
| 2024-02-01 | 4.61 | 4.69 | 4.48 | 4.57 | 4.55 | qfq | 20,321,800 | 93,053,929 | -2.14% |
| 2024-01-31 | 4.87 | 5.05 | 4.67 | 4.67 | 4.65 | qfq | 22,632,200 | 109,300,305 | -3.71% |
| 2024-01-30 | 4.98 | 5.10 | 4.85 | 4.85 | 4.83 | qfq | 15,774,000 | 78,414,477 | -3.19% |
| 2024-01-29 | 5.30 | 5.36 | 5.00 | 5.01 | 4.99 | qfq | 18,663,950 | 95,528,176 | -5.83% |
| 2024-01-26 | 5.30 | 5.43 | 5.26 | 5.32 | 5.30 | qfq | 17,744,150 | 95,027,950 | -0.56% |
| 2024-01-25 | 5.12 | 5.36 | 5.01 | 5.35 | 5.33 | qfq | 22,931,250 | 119,689,403 | 5.11% |
| 2024-01-24 | 4.98 | 5.11 | 4.89 | 5.09 | 5.07 | qfq | 18,617,950 | 93,559,526 | 2.41% |
| 2024-01-23 | 5.01 | 5.05 | 4.92 | 4.97 | 4.95 | qfq | 16,825,650 | 83,659,342 | -0.20% |
| 2024-01-22 | 5.32 | 5.35 | 4.95 | 4.98 | 4.96 | qfq | 21,925,900 | 112,849,087 | -6.74% |
| 2024-01-19 | 5.46 | 5.49 | 5.32 | 5.34 | 5.32 | qfq | 15,863,061 | 85,264,493 | -2.38% |
| 2024-01-18 | 5.46 | 5.51 | 5.34 | 5.47 | 5.45 | qfq | 18,317,900 | 99,070,021 | 0.00% |
| 2024-01-17 | 5.55 | 5.63 | 5.47 | 5.47 | 5.45 | qfq | 18,003,300 | 99,845,226 | -1.44% |
| 2024-01-16 | 5.69 | 5.69 | 5.46 | 5.55 | 5.53 | qfq | 22,834,999 | 126,172,408 | -2.29% |
| 2024-01-15 | 5.71 | 5.78 | 5.62 | 5.68 | 5.66 | qfq | 19,537,000 | 110,924,946 | -0.87% |
| 2024-01-12 | 5.94 | 5.98 | 5.72 | 5.73 | 5.71 | qfq | 34,820,501 | 201,942,672 | -4.50% |
| 2024-01-11 | 5.71 | 6.07 | 5.68 | 6.00 | 5.98 | qfq | 44,354,652 | 263,410,115 | 5.63% |
| 2024-01-10 | 5.81 | 5.87 | 5.60 | 5.68 | 5.66 | qfq | 32,276,800 | 184,888,779 | -3.57% |
| 2024-01-09 | 6.08 | 6.25 | 5.85 | 5.89 | 5.87 | qfq | 53,186,043 | 317,958,164 | -4.85% |
| 2024-01-08 | 6.20 | 6.43 | 6.06 | 6.19 | 6.17 | qfq | 59,771,368 | 375,991,259 | -1.43% |
| 2024-01-05 | 6.11 | 6.50 | 6.00 | 6.28 | 6.26 | qfq | 71,852,500 | 448,743,343 | 1.62% |
| 2024-01-04 | 5.92 | 6.27 | 5.92 | 6.18 | 6.16 | qfq | 50,907,843 | 313,162,309 | 3.00% |
| 2024-01-03 | 5.99 | 6.04 | 5.90 | 6.00 | 5.98 | qfq | 15,423,150 | 92,037,107 | 0.50% |
| 2024-01-02 | 6.07 | 6.10 | 5.96 | 5.97 | 5.95 | qfq | 18,058,200 | 108,361,112 | -1.97% |
| 2023-12-29 | 5.93 | 6.16 | 5.87 | 6.09 | 6.07 | qfq | 24,771,000 | 149,714,054 | 2.87% |
| 2023-12-28 | 5.83 | 6.00 | 5.71 | 5.92 | 5.90 | qfq | 18,783,984 | 110,510,258 | 1.37% |
| 2023-12-27 | 5.75 | 5.87 | 5.73 | 5.84 | 5.82 | qfq | 19,969,000 | 115,879,480 | 2.64% |
| 2023-12-26 | 5.84 | 5.87 | 5.67 | 5.69 | 5.67 | qfq | 15,801,650 | 90,620,923 | -2.57% |
| 2023-12-25 | 5.96 | 5.96 | 5.79 | 5.84 | 5.82 | qfq | 15,752,290 | 92,058,252 | -1.18% |
| 2023-12-22 | 6.10 | 6.13 | 5.88 | 5.91 | 5.89 | qfq | 22,456,940 | 134,301,730 | -2.96% |
| 2023-12-21 | 6.12 | 6.15 | 6.01 | 6.09 | 6.07 | qfq | 17,189,050 | 104,377,940 | -0.49% |
| 2023-12-20 | 6.27 | 6.28 | 6.12 | 6.12 | 6.10 | qfq | 16,250,110 | 100,441,818 | -1.92% |
| 2023-12-19 | 6.23 | 6.31 | 6.21 | 6.24 | 6.22 | qfq | 13,164,650 | 82,327,370 | 0.00% |
| 2023-12-18 | 6.40 | 6.44 | 6.21 | 6.24 | 6.22 | qfq | 19,481,600 | 122,980,729 | -2.19% |
| 2023-12-15 | 6.43 | 6.48 | 6.35 | 6.38 | 6.36 | qfq | 16,722,400 | 107,009,179 | -0.78% |
| 2023-12-14 | 6.54 | 6.59 | 6.42 | 6.43 | 6.41 | qfq | 18,101,240 | 117,242,091 | -1.08% |
| 2023-12-13 | 6.62 | 6.68 | 6.50 | 6.50 | 6.48 | qfq | 19,478,000 | 127,645,264 | -2.26% |
| 2023-12-12 | 6.57 | 6.66 | 6.53 | 6.65 | 6.63 | qfq | 22,559,600 | 148,978,434 | 1.53% |
| 2023-12-11 | 6.49 | 6.65 | 6.45 | 6.55 | 6.53 | qfq | 22,586,106 | 147,094,648 | 0.46% |
| 2023-12-08 | 6.70 | 6.72 | 6.50 | 6.52 | 6.50 | qfq | 29,302,400 | 192,631,088 | -2.69% |
| 2023-12-07 | 6.59 | 6.75 | 6.59 | 6.70 | 6.68 | qfq | 22,090,000 | 147,623,542 | 1.06% |
| 2023-12-06 | 6.70 | 6.76 | 6.60 | 6.63 | 6.61 | qfq | 24,535,118 | 163,394,667 | -0.60% |
| 2023-12-05 | 6.93 | 6.96 | 6.67 | 6.67 | 6.65 | qfq | 37,952,600 | 256,724,516 | -4.58% |
| 2023-12-04 | 6.89 | 7.06 | 6.82 | 6.99 | 6.97 | qfq | 45,759,700 | 318,452,797 | 2.19% |
| 2023-12-01 | 6.63 | 6.86 | 6.57 | 6.84 | 6.82 | qfq | 31,134,000 | 209,938,777 | 3.01% |
| 2023-11-30 | 6.84 | 6.84 | 6.51 | 6.64 | 6.62 | qfq | 41,325,161 | 274,292,425 | -3.07% |
| 2023-11-29 | 6.80 | 6.92 | 6.77 | 6.85 | 6.83 | qfq | 32,807,161 | 224,484,978 | 0.29% |
| 2023-11-28 | 6.84 | 6.93 | 6.75 | 6.83 | 6.81 | qfq | 33,099,372 | 225,803,898 | -0.58% |
| 2023-11-27 | 6.87 | 7.02 | 6.82 | 6.87 | 6.85 | qfq | 37,750,000 | 259,850,021 | -2.00% |
| 2023-11-24 | 7.27 | 7.28 | 6.95 | 7.01 | 6.99 | qfq | 50,239,800 | 355,806,393 | -3.44% |
| 2023-11-23 | 7.21 | 7.33 | 7.11 | 7.26 | 7.23 | qfq | 47,077,310 | 340,040,182 | 0.28% |
| 2023-11-22 | 7.38 | 7.55 | 7.24 | 7.24 | 7.21 | qfq | 58,409,440 | 431,249,462 | -1.90% |
| 2023-11-21 | 7.61 | 7.70 | 7.32 | 7.38 | 7.35 | qfq | 92,991,172 | 695,976,332 | -4.65% |
| 2023-11-20 | 7.93 | 8.20 | 7.70 | 7.74 | 7.71 | qfq | 104,203,200 | 819,679,237 | -2.15% |
| 2023-11-17 | 7.88 | 8.50 | 7.85 | 7.91 | 7.88 | qfq | 121,617,199 | 985,272,819 | 2.33% |
| 2023-11-16 | 7.70 | 7.97 | 7.61 | 7.73 | 7.70 | qfq | 90,149,029 | 700,375,022 | -2.15% |
| 2023-11-15 | 7.72 | 8.40 | 7.72 | 7.90 | 7.87 | qfq | 146,861,337 | 1,170,310,053 | 0.51% |
| 2023-11-14 | 7.04 | 8.16 | 7.01 | 7.86 | 7.83 | qfq | 159,458,337 | 1,231,307,371 | 12.13% |
| 2023-11-13 | 6.88 | 7.09 | 6.81 | 7.01 | 6.99 | qfq | 64,741,949 | 451,424,945 | 2.79% |
| 2023-11-10 | 6.82 | 6.94 | 6.74 | 6.82 | 6.80 | qfq | 57,483,300 | 392,557,603 | -2.01% |
| 2023-11-09 | 7.01 | 7.40 | 6.91 | 6.96 | 6.94 | qfq | 90,615,050 | 641,598,096 | -3.60% |
| 2023-11-08 | 7.10 | 7.50 | 6.98 | 7.22 | 7.19 | qfq | 128,213,303 | 926,731,877 | 3.74% |
| 2023-11-07 | 6.91 | 7.08 | 6.85 | 6.96 | 6.94 | qfq | 94,591,890 | 657,770,503 | -0.14% |
| 2023-11-06 | 6.58 | 7.06 | 6.56 | 6.97 | 6.95 | qfq | 119,285,217 | 819,267,974 | 8.57% |
| 2023-11-03 | 6.34 | 6.54 | 6.32 | 6.42 | 6.40 | qfq | 62,950,116 | 404,160,859 | -0.16% |
| 2023-11-02 | 6.45 | 6.66 | 6.35 | 6.43 | 6.41 | qfq | 82,074,000 | 534,028,814 | -0.77% |
| 2023-11-01 | 6.51 | 6.72 | 6.42 | 6.48 | 6.46 | qfq | 77,749,698 | 508,221,921 | -1.97% |
| 2023-10-31 | 7.22 | 7.29 | 6.55 | 6.61 | 6.59 | qfq | 126,240,761 | 859,964,529 | -10.19% |
| 2023-10-30 | 7.16 | 7.60 | 7.08 | 7.36 | 7.33 | qfq | 133,751,748 | 975,500,951 | 1.80% |
| 2023-10-27 | 7.91 | 8.30 | 7.19 | 7.23 | 7.20 | qfq | 167,199,749 | 1,257,661,602 | -10.41% |
| 2023-10-26 | 8.04 | 8.99 | 7.83 | 8.07 | 8.04 | qfq | 210,963,530 | 1,747,760,764 | -5.28% |
| 2023-10-25 | 7.01 | 8.84 | 7.01 | 8.52 | 8.49 | qfq | 222,627,598 | 1,798,641,607 | 14.82% |
| 2023-10-24 | 7.70 | 8.20 | 6.55 | 7.42 | 7.39 | qfq | 247,917,970 | 1,792,404,512 | 4.80% |
| 2023-10-23 | 5.72 | 7.08 | 5.72 | 7.08 | 7.06 | qfq | 153,105,641 | 1,038,561,147 | 20.00% |
| 2023-10-20 | 5.80 | 6.51 | 5.76 | 5.90 | 5.88 | qfq | 191,747,637 | 1,151,739,072 | -14.86% |
| 2023-10-19 | 6.38 | 7.15 | 6.25 | 6.93 | 6.91 | qfq | 236,445,119 | 1,622,360,742 | 16.28% |
| 2023-10-18 | 4.94 | 5.96 | 4.87 | 5.96 | 5.94 | qfq | 120,261,416 | 655,430,656 | 19.92% |
| 2023-10-17 | 5.10 | 5.10 | 4.89 | 4.97 | 4.95 | qfq | 23,890,848 | 118,056,508 | -0.80% |
| 2023-10-16 | 4.91 | 5.01 | 4.85 | 5.01 | 4.99 | qfq | 23,388,200 | 115,386,762 | 1.83% |
| 2023-10-13 | 4.91 | 5.00 | 4.86 | 4.92 | 4.90 | qfq | 16,997,050 | 83,753,856 | -0.40% |
| 2023-10-12 | 4.99 | 5.01 | 4.90 | 4.94 | 4.92 | qfq | 23,909,013 | 118,121,762 | -1.98% |
| 2023-10-11 | 4.99 | 5.12 | 4.89 | 5.04 | 5.02 | qfq | 38,421,048 | 193,065,073 | 2.02% |
| 2023-10-10 | 4.77 | 5.01 | 4.75 | 4.94 | 4.92 | qfq | 35,329,921 | 173,990,239 | 4.66% |
| 2023-10-09 | 4.77 | 4.78 | 4.70 | 4.72 | 4.70 | qfq | 11,896,650 | 56,252,947 | -1.26% |
| 2023-09-28 | 4.72 | 4.79 | 4.68 | 4.78 | 4.76 | qfq | 12,648,550 | 60,190,572 | 1.92% |
| 2023-09-27 | 4.68 | 4.78 | 4.63 | 4.69 | 4.67 | qfq | 13,044,300 | 61,364,477 | -0.85% |
| 2023-09-26 | 4.65 | 4.78 | 4.64 | 4.73 | 4.71 | qfq | 20,428,873 | 96,552,247 | 0.42% |
| 2023-09-25 | 4.60 | 4.82 | 4.53 | 4.71 | 4.69 | qfq | 23,052,966 | 107,779,264 | 2.17% |
| 2023-09-22 | 4.50 | 4.61 | 4.47 | 4.61 | 4.59 | qfq | 9,013,498 | 41,184,374 | 1.77% |
| 2023-09-21 | 4.48 | 4.60 | 4.47 | 4.53 | 4.51 | qfq | 7,793,900 | 35,357,866 | 0.44% |
| 2023-09-20 | 4.50 | 4.60 | 4.50 | 4.51 | 4.49 | qfq | 7,185,100 | 32,657,820 | -0.44% |
| 2023-09-19 | 4.61 | 4.62 | 4.51 | 4.53 | 4.51 | qfq | 8,248,200 | 37,375,141 | -1.52% |
| 2023-09-18 | 4.58 | 4.66 | 4.52 | 4.60 | 4.58 | qfq | 8,908,400 | 40,877,098 | 0.66% |
| 2023-09-15 | 4.72 | 4.73 | 4.56 | 4.57 | 4.55 | qfq | 11,229,705 | 51,676,830 | -2.56% |
| 2023-09-14 | 4.68 | 4.83 | 4.65 | 4.69 | 4.67 | qfq | 14,558,150 | 68,744,635 | 0.00% |
| 2023-09-13 | 4.80 | 4.81 | 4.63 | 4.69 | 4.67 | qfq | 11,859,000 | 55,825,288 | -2.49% |
| 2023-09-12 | 4.87 | 4.88 | 4.77 | 4.81 | 4.79 | qfq | 14,846,800 | 71,349,883 | -1.64% |
| 2023-09-11 | 4.81 | 4.95 | 4.72 | 4.89 | 4.87 | qfq | 24,343,800 | 118,277,950 | 1.66% |
| 2023-09-08 | 4.73 | 4.84 | 4.63 | 4.81 | 4.79 | qfq | 13,774,300 | 65,567,465 | 1.48% |
| 2023-09-07 | 4.74 | 4.83 | 4.72 | 4.74 | 4.72 | qfq | 10,952,400 | 52,139,495 | -0.42% |
| 2023-09-06 | 4.62 | 4.78 | 4.56 | 4.76 | 4.74 | qfq | 12,797,500 | 60,035,612 | 2.81% |
| 2023-09-05 | 4.64 | 4.69 | 4.61 | 4.63 | 4.61 | qfq | 9,214,747 | 42,831,218 | 0.00% |
| 2023-09-04 | 4.56 | 4.64 | 4.54 | 4.63 | 4.61 | qfq | 9,261,300 | 42,494,850 | 1.76% |
| 2023-09-01 | 4.66 | 4.68 | 4.53 | 4.55 | 4.53 | qfq | 8,357,800 | 38,262,590 | -1.94% |
| 2023-08-31 | 4.61 | 4.65 | 4.55 | 4.64 | 4.62 | qfq | 11,436,150 | 52,742,965 | 0.22% |
| 2023-08-30 | 4.52 | 4.65 | 4.48 | 4.63 | 4.61 | qfq | 17,191,100 | 79,049,746 | 2.89% |
| 2023-08-29 | 4.32 | 4.51 | 4.32 | 4.50 | 4.48 | qfq | 14,493,700 | 64,492,621 | 3.69% |
| 2023-08-28 | 4.62 | 4.63 | 4.33 | 4.34 | 4.32 | qfq | 16,396,950 | 72,832,274 | -0.46% |
| 2023-08-25 | 4.59 | 4.59 | 4.33 | 4.36 | 4.34 | qfq | 20,068,600 | 89,414,555 | -5.42% |
| 2023-08-24 | 4.78 | 4.80 | 4.61 | 4.61 | 4.59 | qfq | 17,199,925 | 80,538,935 | -2.74% |
| 2023-08-23 | 4.89 | 4.90 | 4.73 | 4.74 | 4.72 | qfq | 17,130,850 | 82,284,621 | -3.46% |
| 2023-08-22 | 4.77 | 4.92 | 4.76 | 4.91 | 4.89 | qfq | 24,785,450 | 120,308,621 | 4.47% |
| 2023-08-21 | 4.71 | 4.93 | 4.70 | 4.70 | 4.68 | qfq | 19,818,500 | 95,587,087 | -1.47% |
| 2023-08-18 | 5.00 | 5.02 | 4.77 | 4.77 | 4.75 | qfq | 18,422,650 | 89,634,641 | -3.64% |
| 2023-08-17 | 4.90 | 5.01 | 4.78 | 4.95 | 4.93 | qfq | 21,041,400 | 103,803,569 | 0.61% |
| 2023-08-16 | 4.98 | 5.03 | 4.85 | 4.92 | 4.90 | qfq | 32,505,472 | 160,576,701 | -1.80% |
| 2023-08-15 | 4.88 | 5.18 | 4.82 | 5.01 | 4.99 | qfq | 56,722,601 | 284,343,090 | 3.09% |
| 2023-08-14 | 4.72 | 4.89 | 4.70 | 4.86 | 4.84 | qfq | 11,022,750 | 52,852,484 | 2.10% |
| 2023-08-11 | 4.87 | 4.89 | 4.74 | 4.76 | 4.74 | qfq | 9,869,453 | 47,479,692 | -2.26% |
| 2023-08-10 | 4.85 | 4.90 | 4.81 | 4.87 | 4.85 | qfq | 6,437,600 | 31,278,816 | 0.21% |
| 2023-08-09 | 4.87 | 4.91 | 4.81 | 4.86 | 4.84 | qfq | 8,153,100 | 39,671,858 | 0.62% |
| 2023-08-08 | 4.91 | 4.91 | 4.81 | 4.83 | 4.81 | qfq | 8,077,350 | 39,084,820 | -0.41% |
| 2023-08-07 | 4.90 | 4.94 | 4.83 | 4.85 | 4.83 | qfq | 10,839,653 | 52,863,663 | -0.82% |
| 2023-08-04 | 4.80 | 4.94 | 4.78 | 4.89 | 4.87 | qfq | 17,734,300 | 86,685,502 | 2.52% |
| 2023-08-03 | 4.76 | 4.84 | 4.73 | 4.77 | 4.75 | qfq | 11,504,253 | 54,939,768 | 0.00% |
| 2023-08-02 | 4.69 | 4.77 | 4.65 | 4.77 | 4.75 | qfq | 11,936,580 | 56,486,566 | 1.71% |
| 2023-08-01 | 4.68 | 4.72 | 4.62 | 4.69 | 4.67 | qfq | 8,958,100 | 41,829,660 | 0.00% |
| 2023-07-31 | 4.63 | 4.70 | 4.60 | 4.69 | 4.67 | qfq | 9,916,600 | 46,280,762 | 1.30% |
| 2023-07-28 | 4.53 | 4.63 | 4.47 | 4.63 | 4.61 | qfq | 10,048,400 | 45,884,972 | 1.98% |
| 2023-07-27 | 4.62 | 4.63 | 4.52 | 4.54 | 4.52 | qfq | 9,186,550 | 41,963,616 | -1.52% |
| 2023-07-26 | 4.66 | 4.69 | 4.58 | 4.61 | 4.59 | qfq | 9,902,600 | 45,743,584 | -1.28% |
| 2023-07-25 | 4.63 | 4.68 | 4.60 | 4.67 | 4.65 | qfq | 11,774,050 | 54,807,242 | 1.74% |
| 2023-07-24 | 4.56 | 4.66 | 4.52 | 4.59 | 4.57 | qfq | 8,668,400 | 39,919,830 | 0.00% |
| 2023-07-21 | 4.57 | 4.65 | 4.55 | 4.59 | 4.57 | qfq | 10,804,600 | 49,619,598 | 0.00% |
| 2023-07-20 | 4.72 | 4.72 | 4.58 | 4.59 | 4.57 | qfq | 14,096,300 | 65,388,130 | -2.55% |
| 2023-07-19 | 4.81 | 4.85 | 4.68 | 4.71 | 4.69 | qfq | 16,654,600 | 78,997,986 | -1.88% |
| 2023-07-18 | 5.00 | 5.01 | 4.76 | 4.80 | 4.78 | qfq | 23,984,300 | 116,159,071 | -4.38% |