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
硕贝德300322.SZ
最近收盘价17.692026-07-17
最近交易日2026-07-17
成交量（股）25,516,663
成交额（元）469,413,139
日线记录727
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 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 18.97 | 19.29 | 17.67 | 17.69 | 17.69 | qfq | 25,516,663 | 469,413,139 | -7.67% |
| 2026-07-16 | 19.70 | 20.19 | 18.50 | 19.16 | 19.16 | qfq | 21,896,748 | 424,380,430 | -3.91% |
| 2026-07-15 | 20.54 | 20.78 | 19.80 | 19.94 | 19.94 | qfq | 18,114,082 | 366,089,322 | -2.68% |
| 2026-07-14 | 19.86 | 20.59 | 19.14 | 20.49 | 20.49 | qfq | 21,820,228 | 435,473,556 | 3.22% |
| 2026-07-13 | 21.93 | 22.22 | 19.82 | 19.85 | 19.85 | qfq | 26,421,350 | 545,747,989 | -10.67% |
| 2026-07-10 | 22.00 | 23.18 | 21.70 | 22.22 | 22.22 | qfq | 28,304,555 | 638,000,724 | 0.63% |
| 2026-07-09 | 21.63 | 22.15 | 20.69 | 22.08 | 22.08 | qfq | 22,454,943 | 481,485,804 | 1.70% |
| 2026-07-08 | 22.13 | 22.29 | 21.37 | 21.71 | 21.71 | qfq | 20,189,673 | 440,136,932 | -1.27% |
| 2026-07-07 | 23.40 | 23.40 | 21.80 | 21.99 | 21.99 | qfq | 28,590,910 | 641,526,101 | -6.15% |
| 2026-07-06 | 23.94 | 25.20 | 23.31 | 23.43 | 23.43 | qfq | 36,541,121 | 880,823,593 | -1.06% |
| 2026-07-03 | 23.58 | 24.09 | 23.15 | 23.68 | 23.68 | qfq | 23,987,244 | 567,200,695 | 0.42% |
| 2026-07-02 | 24.45 | 24.88 | 23.50 | 23.58 | 23.58 | qfq | 31,345,110 | 756,793,930 | -5.45% |
| 2026-07-01 | 25.03 | 25.65 | 24.65 | 24.94 | 24.94 | qfq | 26,165,716 | 655,182,219 | -1.03% |
| 2026-06-30 | 23.97 | 25.43 | 23.30 | 25.20 | 25.20 | qfq | 25,089,180 | 623,774,131 | 5.18% |
| 2026-06-29 | 25.17 | 25.23 | 23.00 | 23.96 | 23.96 | qfq | 36,189,222 | 869,341,220 | -4.77% |
| 2026-06-26 | 25.60 | 26.63 | 24.85 | 25.16 | 25.16 | qfq | 37,010,753 | 945,578,214 | -2.71% |
| 2026-06-25 | 26.66 | 27.27 | 25.53 | 25.86 | 25.86 | qfq | 37,847,676 | 989,176,982 | -2.85% |
| 2026-06-24 | 27.60 | 28.17 | 26.05 | 26.62 | 26.62 | qfq | 41,983,187 | 1,119,774,119 | -4.38% |
| 2026-06-23 | 29.81 | 30.19 | 27.60 | 27.84 | 27.84 | qfq | 38,885,508 | 1,108,310,561 | -3.70% |
| 2026-06-22 | 30.95 | 30.97 | 27.89 | 28.91 | 28.91 | qfq | 51,176,079 | 1,483,024,385 | -5.92% |
| 2026-06-18 | 30.18 | 31.41 | 29.55 | 30.73 | 30.73 | qfq | 48,303,332 | 1,478,086,215 | 1.96% |
| 2026-06-17 | 30.56 | 31.33 | 29.82 | 30.14 | 30.14 | qfq | 40,182,742 | 1,226,813,606 | -3.24% |
| 2026-06-16 | 29.25 | 32.14 | 29.02 | 31.15 | 31.15 | qfq | 66,092,944 | 2,036,442,782 | 7.56% |
| 2026-06-15 | 28.36 | 29.07 | 27.82 | 28.96 | 28.96 | qfq | 43,952,332 | 1,255,211,564 | 2.66% |
| 2026-06-12 | 28.20 | 30.40 | 27.73 | 28.21 | 28.21 | qfq | 58,461,453 | 1,690,880,501 | 2.03% |
| 2026-06-11 | 27.89 | 28.41 | 27.13 | 27.65 | 27.65 | qfq | 31,346,288 | 865,350,718 | -1.71% |
| 2026-06-10 | 29.40 | 30.25 | 27.84 | 28.13 | 28.13 | qfq | 37,929,587 | 1,092,542,921 | -5.45% |
| 2026-06-09 | 29.80 | 30.58 | 28.51 | 29.75 | 29.75 | qfq | 47,328,384 | 1,389,322,685 | 3.98% |
| 2026-06-08 | 32.00 | 32.46 | 28.52 | 28.61 | 28.61 | qfq | 68,913,872 | 2,099,672,870 | -15.23% |
| 2026-06-05 | 31.59 | 36.88 | 30.55 | 33.75 | 33.75 | qfq | 95,664,328 | 3,245,770,692 | 6.80% |
| 2026-06-04 | 28.00 | 31.73 | 27.10 | 31.60 | 31.60 | qfq | 54,541,991 | 1,583,666,351 | 12.50% |
| 2026-06-03 | 28.78 | 29.93 | 27.61 | 28.09 | 28.09 | qfq | 36,068,063 | 1,039,848,307 | -1.89% |
| 2026-06-02 | 28.86 | 29.36 | 27.45 | 28.63 | 28.63 | qfq | 37,233,533 | 1,055,511,826 | -0.80% |
| 2026-06-01 | 32.34 | 32.95 | 28.74 | 28.86 | 28.86 | qfq | 41,871,791 | 1,268,978,059 | -10.37% |
| 2026-05-29 | 34.43 | 35.78 | 31.91 | 32.20 | 32.20 | qfq | 48,674,167 | 1,631,889,945 | -8.13% |
| 2026-05-28 | 32.82 | 35.36 | 32.76 | 35.05 | 35.05 | qfq | 48,164,064 | 1,656,497,812 | 5.73% |
| 2026-05-27 | 33.42 | 35.06 | 32.72 | 33.15 | 33.15 | qfq | 42,946,305 | 1,461,847,965 | -1.78% |
| 2026-05-26 | 33.41 | 33.78 | 32.31 | 33.75 | 33.75 | qfq | 39,070,765 | 1,295,570,237 | 0.99% |
| 2026-05-25 | 31.32 | 34.12 | 31.22 | 33.42 | 33.42 | qfq | 56,650,222 | 1,855,921,741 | 8.82% |
| 2026-05-22 | 29.45 | 31.16 | 28.50 | 30.71 | 30.71 | qfq | 37,896,664 | 1,140,480,523 | 5.68% |
| 2026-05-21 | 31.37 | 31.90 | 29.00 | 29.06 | 29.06 | qfq | 56,344,146 | 1,733,398,286 | -5.25% |
| 2026-05-20 | 33.30 | 33.52 | 29.96 | 30.67 | 30.67 | qfq | 76,279,978 | 2,394,637,695 | -8.56% |
| 2026-05-19 | 33.50 | 34.62 | 32.41 | 33.54 | 33.54 | qfq | 43,400,879 | 1,445,834,204 | -0.33% |
| 2026-05-18 | 32.62 | 34.40 | 31.75 | 33.65 | 33.65 | qfq | 47,971,910 | 1,595,804,301 | 2.53% |
| 2026-05-15 | 32.81 | 35.48 | 31.75 | 32.82 | 32.82 | qfq | 63,064,883 | 2,118,492,554 | 0.61% |
| 2026-05-14 | 34.50 | 35.07 | 32.60 | 32.62 | 32.62 | qfq | 44,431,519 | 1,497,890,831 | -4.34% |
| 2026-05-13 | 32.20 | 34.87 | 31.63 | 34.10 | 34.10 | qfq | 51,999,412 | 1,733,989,884 | 5.57% |
| 2026-05-12 | 33.33 | 34.94 | 31.88 | 32.30 | 32.30 | qfq | 50,464,839 | 1,659,167,644 | -3.58% |
| 2026-05-11 | 32.58 | 34.54 | 31.81 | 33.50 | 33.50 | qfq | 52,059,400 | 1,731,914,154 | 4.69% |
| 2026-05-08 | 31.75 | 32.73 | 31.53 | 32.00 | 32.00 | qfq | 21,618,089 | 694,611,788 | -0.68% |
| 2026-05-07 | 31.01 | 32.47 | 30.62 | 32.22 | 32.22 | qfq | 39,663,214 | 1,263,037,920 | 4.44% |
| 2026-05-06 | 30.81 | 31.75 | 30.51 | 30.85 | 30.85 | qfq | 28,878,679 | 898,891,479 | 2.12% |
| 2026-04-30 | 30.58 | 30.74 | 29.70 | 30.21 | 30.21 | qfq | 18,861,524 | 570,551,893 | -1.02% |
| 2026-04-29 | 29.50 | 31.00 | 29.00 | 30.52 | 30.52 | qfq | 28,064,739 | 846,702,834 | 1.09% |
| 2026-04-28 | 30.77 | 31.63 | 29.94 | 30.19 | 30.19 | qfq | 27,127,607 | 828,378,670 | -3.61% |
| 2026-04-27 | 30.71 | 32.09 | 29.91 | 31.32 | 31.32 | qfq | 38,487,749 | 1,199,188,586 | 1.23% |
| 2026-04-24 | 30.54 | 32.72 | 29.70 | 30.94 | 30.94 | qfq | 43,841,825 | 1,361,931,845 | -0.71% |
| 2026-04-23 | 32.50 | 33.00 | 30.42 | 31.16 | 31.16 | qfq | 35,227,979 | 1,102,342,000 | -3.35% |
| 2026-04-22 | 29.81 | 32.50 | 29.37 | 32.24 | 32.24 | qfq | 52,048,213 | 1,623,547,615 | 6.75% |
| 2026-04-21 | 31.30 | 31.40 | 29.74 | 30.20 | 30.20 | qfq | 40,972,221 | 1,239,533,119 | -4.16% |
| 2026-04-20 | 31.86 | 32.98 | 31.36 | 31.51 | 31.51 | qfq | 59,536,520 | 1,902,323,807 | -1.78% |
| 2026-04-17 | 31.92 | 33.28 | 31.58 | 32.08 | 32.08 | qfq | 70,077,513 | 2,274,938,625 | 2.62% |
| 2026-04-16 | 29.51 | 32.28 | 28.31 | 31.26 | 31.26 | qfq | 103,410,242 | 3,179,162,600 | 7.79% |
| 2026-04-15 | 28.60 | 30.50 | 28.60 | 29.00 | 29.00 | qfq | 61,946,140 | 1,834,022,812 | 3.35% |
| 2026-04-14 | 27.70 | 28.54 | 27.51 | 28.06 | 28.06 | qfq | 28,949,626 | 809,416,283 | 1.30% |
| 2026-04-13 | 26.40 | 27.97 | 26.22 | 27.70 | 27.70 | qfq | 31,822,468 | 872,523,453 | 4.06% |
| 2026-04-10 | 26.48 | 27.01 | 26.33 | 26.62 | 26.62 | qfq | 22,737,279 | 606,718,941 | 0.83% |
| 2026-04-09 | 25.73 | 26.54 | 25.46 | 26.40 | 26.40 | qfq | 25,842,655 | 673,665,487 | 0.34% |
| 2026-04-08 | 24.00 | 26.45 | 23.96 | 26.31 | 26.31 | qfq | 41,756,312 | 1,059,456,956 | 12.53% |
| 2026-04-07 | 23.66 | 23.98 | 23.24 | 23.38 | 23.38 | qfq | 11,028,935 | 260,214,675 | -1.27% |
| 2026-04-03 | 23.68 | 23.97 | 23.37 | 23.68 | 23.68 | qfq | 12,367,545 | 292,788,322 | 1.15% |
| 2026-04-02 | 24.25 | 24.45 | 23.24 | 23.41 | 23.41 | qfq | 15,127,577 | 359,388,824 | -3.78% |
| 2026-04-01 | 24.48 | 25.18 | 23.94 | 24.33 | 24.33 | qfq | 21,802,700 | 534,045,567 | 2.40% |
| 2026-03-31 | 23.59 | 24.45 | 23.50 | 23.76 | 23.76 | qfq | 16,638,144 | 399,708,935 | 0.47% |
| 2026-03-30 | 23.32 | 23.80 | 23.08 | 23.65 | 23.65 | qfq | 12,520,824 | 293,817,667 | -1.09% |
| 2026-03-27 | 23.13 | 24.55 | 22.93 | 23.91 | 23.91 | qfq | 16,088,076 | 382,585,508 | 2.18% |
| 2026-03-26 | 23.97 | 24.12 | 23.10 | 23.40 | 23.40 | qfq | 14,286,990 | 335,970,472 | -2.54% |
| 2026-03-25 | 23.80 | 24.42 | 23.80 | 24.01 | 24.01 | qfq | 15,374,358 | 371,299,451 | 1.52% |
| 2026-03-24 | 23.85 | 23.85 | 22.83 | 23.65 | 23.65 | qfq | 15,591,299 | 364,211,113 | 2.16% |
| 2026-03-23 | 23.69 | 24.70 | 22.90 | 23.15 | 23.15 | qfq | 25,306,370 | 602,672,060 | -4.61% |
| 2026-03-20 | 26.66 | 26.83 | 24.01 | 24.27 | 24.27 | qfq | 30,811,337 | 777,601,178 | -7.93% |
| 2026-03-19 | 26.50 | 26.77 | 26.08 | 26.36 | 26.36 | qfq | 16,063,774 | 423,750,115 | -2.87% |
| 2026-03-18 | 26.89 | 27.20 | 26.23 | 27.14 | 27.14 | qfq | 15,181,220 | 406,275,832 | 2.38% |
| 2026-03-17 | 28.12 | 28.29 | 26.48 | 26.51 | 26.51 | qfq | 24,789,630 | 675,658,945 | -6.49% |
| 2026-03-16 | 27.85 | 28.35 | 26.79 | 28.35 | 28.35 | qfq | 23,170,777 | 642,590,179 | 1.18% |
| 2026-03-13 | 28.18 | 28.99 | 27.75 | 28.02 | 28.02 | qfq | 27,179,848 | 769,219,525 | -0.88% |
| 2026-03-12 | 29.27 | 29.35 | 28.04 | 28.27 | 28.27 | qfq | 32,392,302 | 927,730,196 | -4.01% |
| 2026-03-11 | 29.36 | 30.18 | 29.10 | 29.45 | 29.45 | qfq | 52,539,784 | 1,555,338,801 | 1.73% |
| 2026-03-10 | 27.60 | 28.98 | 27.55 | 28.95 | 28.95 | qfq | 50,636,184 | 1,446,955,604 | 6.55% |
| 2026-03-09 | 27.70 | 27.90 | 26.00 | 27.17 | 27.17 | qfq | 38,590,883 | 1,030,518,048 | -3.93% |
| 2026-03-06 | 28.35 | 28.85 | 27.52 | 28.28 | 28.28 | qfq | 24,888,254 | 705,683,563 | -0.14% |
| 2026-03-05 | 28.00 | 29.35 | 27.89 | 28.32 | 28.32 | qfq | 39,087,960 | 1,118,994,645 | 3.51% |
| 2026-03-04 | 26.00 | 27.68 | 26.00 | 27.36 | 27.36 | qfq | 23,187,160 | 630,604,911 | 2.51% |
| 2026-03-03 | 27.57 | 28.29 | 26.33 | 26.69 | 26.69 | qfq | 34,876,247 | 954,431,760 | -3.40% |
| 2026-03-02 | 27.55 | 28.24 | 27.54 | 27.63 | 27.63 | qfq | 23,920,763 | 664,788,090 | -2.57% |
| 2026-02-27 | 28.31 | 28.59 | 27.97 | 28.36 | 28.36 | qfq | 24,402,731 | 690,157,885 | -1.18% |
| 2026-02-26 | 28.00 | 28.99 | 27.76 | 28.70 | 28.70 | qfq | 42,646,757 | 1,217,634,863 | 1.31% |
| 2026-02-25 | 26.55 | 28.35 | 26.52 | 28.33 | 28.33 | qfq | 46,957,256 | 1,300,973,485 | 6.38% |
| 2026-02-24 | 26.75 | 26.99 | 26.30 | 26.63 | 26.63 | qfq | 16,571,828 | 442,415,542 | 0.30% |
| 2026-02-13 | 26.55 | 27.10 | 26.50 | 26.55 | 26.55 | qfq | 19,578,739 | 525,122,141 | -1.12% |
| 2026-02-12 | 25.87 | 27.30 | 25.79 | 26.85 | 26.85 | qfq | 34,817,783 | 933,163,849 | 4.43% |
| 2026-02-11 | 26.18 | 26.55 | 25.65 | 25.71 | 25.71 | qfq | 16,158,188 | 420,178,762 | -2.35% |
| 2026-02-10 | 26.66 | 26.70 | 26.28 | 26.33 | 26.33 | qfq | 12,942,828 | 342,178,243 | -1.20% |
| 2026-02-09 | 26.58 | 26.78 | 26.29 | 26.65 | 26.65 | qfq | 16,079,331 | 427,248,427 | 2.46% |
| 2026-02-06 | 25.83 | 26.99 | 25.77 | 26.01 | 26.01 | qfq | 18,611,298 | 491,446,133 | -0.23% |
| 2026-02-05 | 26.40 | 26.60 | 26.00 | 26.07 | 26.07 | qfq | 14,014,408 | 367,241,723 | -2.29% |
| 2026-02-04 | 27.07 | 27.42 | 26.36 | 26.68 | 26.68 | qfq | 19,486,395 | 522,434,023 | -2.34% |
| 2026-02-03 | 26.50 | 27.37 | 26.26 | 27.32 | 27.32 | qfq | 26,691,997 | 719,796,428 | 4.59% |
| 2026-02-02 | 26.41 | 27.33 | 26.09 | 26.12 | 26.12 | qfq | 18,122,882 | 483,305,710 | -1.88% |
| 2026-01-30 | 26.35 | 26.90 | 25.73 | 26.62 | 26.62 | qfq | 26,133,131 | 687,630,744 | 0.41% |
| 2026-01-29 | 27.26 | 28.09 | 26.50 | 26.51 | 26.51 | qfq | 28,409,855 | 773,525,067 | -3.07% |
| 2026-01-28 | 28.00 | 28.00 | 27.05 | 27.35 | 27.35 | qfq | 22,210,361 | 607,950,147 | -2.25% |
| 2026-01-27 | 26.90 | 28.40 | 26.30 | 27.98 | 27.98 | qfq | 34,397,131 | 940,275,972 | 3.63% |
| 2026-01-26 | 28.98 | 29.10 | 26.95 | 27.00 | 27.00 | qfq | 49,384,651 | 1,371,503,463 | -8.72% |
| 2026-01-23 | 28.48 | 29.86 | 28.30 | 29.58 | 29.58 | qfq | 55,175,302 | 1,618,617,377 | 5.64% |
| 2026-01-22 | 27.70 | 28.14 | 27.51 | 28.00 | 28.00 | qfq | 25,330,380 | 706,509,256 | 1.45% |
| 2026-01-21 | 26.98 | 28.00 | 26.88 | 27.60 | 27.60 | qfq | 29,318,247 | 810,205,383 | 1.55% |
| 2026-01-20 | 28.97 | 29.46 | 26.88 | 27.18 | 27.18 | qfq | 45,263,881 | 1,251,785,603 | -5.79% |
| 2026-01-19 | 27.83 | 29.20 | 27.83 | 28.85 | 28.85 | qfq | 38,098,008 | 1,095,122,094 | 1.58% |
| 2026-01-16 | 28.46 | 29.00 | 27.93 | 28.40 | 28.40 | qfq | 42,394,080 | 1,208,334,546 | 1.46% |
| 2026-01-15 | 28.31 | 29.09 | 27.67 | 27.99 | 27.99 | qfq | 51,993,839 | 1,465,515,884 | -2.68% |
| 2026-01-14 | 30.35 | 30.79 | 28.14 | 28.76 | 28.76 | qfq | 80,985,854 | 2,391,097,981 | -1.54% |
| 2026-01-13 | 32.04 | 32.25 | 29.00 | 29.21 | 29.21 | qfq | 86,972,795 | 2,635,381,487 | -12.26% |
| 2026-01-12 | 32.20 | 34.00 | 31.25 | 33.29 | 33.29 | qfq | 104,816,690 | 3,445,488,646 | 5.62% |
| 2026-01-09 | 31.00 | 32.20 | 30.10 | 31.52 | 31.52 | qfq | 117,851,648 | 3,653,366,766 | -0.57% |
| 2026-01-08 | 28.34 | 33.00 | 27.56 | 31.70 | 31.70 | qfq | 124,026,652 | 3,741,747,203 | 10.72% |
| 2026-01-07 | 28.20 | 29.87 | 27.80 | 28.63 | 28.63 | qfq | 76,890,281 | 2,205,016,957 | -1.24% |
| 2026-01-06 | 27.50 | 29.20 | 27.15 | 28.99 | 28.99 | qfq | 85,626,299 | 2,411,419,054 | 2.87% |
| 2026-01-05 | 27.12 | 28.49 | 26.82 | 28.18 | 28.18 | qfq | 81,011,320 | 2,261,577,300 | 3.26% |
| 2025-12-31 | 27.07 | 27.83 | 26.76 | 27.29 | 27.29 | qfq | 84,414,786 | 2,301,276,384 | 0.00% |
| 2025-12-30 | 24.73 | 29.58 | 24.62 | 27.29 | 27.29 | qfq | 130,050,056 | 3,573,844,697 | 10.71% |
| 2025-12-29 | 25.27 | 25.27 | 24.44 | 24.65 | 24.65 | qfq | 39,580,545 | 979,893,446 | -2.18% |
| 2025-12-26 | 25.50 | 25.99 | 24.76 | 25.20 | 25.20 | qfq | 54,093,525 | 1,371,490,433 | -2.29% |
| 2025-12-25 | 25.61 | 26.17 | 25.31 | 25.79 | 25.79 | qfq | 61,392,682 | 1,576,443,178 | -0.88% |
| 2025-12-24 | 24.66 | 26.86 | 24.24 | 26.02 | 26.02 | qfq | 83,998,173 | 2,175,551,178 | 4.29% |
| 2025-12-23 | 23.47 | 25.42 | 23.15 | 24.95 | 24.95 | qfq | 74,465,668 | 1,817,939,638 | 4.66% |
| 2025-12-22 | 24.12 | 24.49 | 23.57 | 23.84 | 23.84 | qfq | 46,475,549 | 1,114,883,915 | 0.68% |
| 2025-12-19 | 22.92 | 24.30 | 22.89 | 23.68 | 23.68 | qfq | 43,318,572 | 1,027,462,122 | 4.32% |
| 2025-12-18 | 22.50 | 23.60 | 22.44 | 22.70 | 22.70 | qfq | 30,908,605 | 715,920,618 | -1.00% |
| 2025-12-17 | 22.62 | 23.51 | 22.44 | 22.93 | 22.93 | qfq | 30,665,454 | 701,093,383 | -1.25% |
| 2025-12-16 | 23.40 | 23.80 | 22.66 | 23.22 | 23.22 | qfq | 42,999,086 | 1,004,543,788 | 1.40% |
| 2025-12-15 | 22.10 | 23.26 | 21.89 | 22.90 | 22.90 | qfq | 29,771,984 | 678,844,348 | 2.37% |
| 2025-12-12 | 22.53 | 22.93 | 22.34 | 22.37 | 22.37 | qfq | 23,289,280 | 527,174,520 | -0.80% |
| 2025-12-11 | 22.51 | 22.92 | 22.32 | 22.55 | 22.55 | qfq | 25,461,265 | 577,654,676 | 0.67% |
| 2025-12-10 | 22.31 | 22.57 | 22.00 | 22.40 | 22.40 | qfq | 14,954,249 | 332,941,469 | -0.31% |
| 2025-12-09 | 22.14 | 22.93 | 22.14 | 22.47 | 22.47 | qfq | 19,500,200 | 440,077,961 | -0.49% |
| 2025-12-08 | 22.15 | 22.87 | 22.11 | 22.58 | 22.58 | qfq | 28,078,152 | 635,416,602 | 3.15% |
| 2025-12-05 | 21.88 | 22.11 | 21.13 | 21.89 | 21.89 | qfq | 18,430,908 | 399,665,086 | 2.72% |
| 2025-12-04 | 21.25 | 21.57 | 20.98 | 21.31 | 21.31 | qfq | 9,224,397 | 195,996,306 | 0.24% |
| 2025-12-03 | 21.73 | 21.83 | 21.21 | 21.26 | 21.26 | qfq | 11,698,439 | 250,260,734 | -1.85% |
| 2025-12-02 | 22.12 | 22.14 | 21.61 | 21.66 | 21.66 | qfq | 12,428,577 | 270,582,625 | -2.08% |
| 2025-12-01 | 21.75 | 22.25 | 21.66 | 22.12 | 22.12 | qfq | 17,141,239 | 377,146,655 | 2.65% |
| 2025-11-28 | 21.50 | 21.74 | 21.28 | 21.55 | 21.55 | qfq | 9,925,594 | 213,403,668 | 0.47% |
| 2025-11-27 | 21.28 | 21.79 | 21.17 | 21.45 | 21.45 | qfq | 13,497,987 | 291,275,269 | 0.99% |
| 2025-11-26 | 21.50 | 21.75 | 21.20 | 21.24 | 21.24 | qfq | 13,620,441 | 291,811,129 | -0.84% |
| 2025-11-25 | 21.14 | 21.80 | 21.02 | 21.42 | 21.42 | qfq | 16,097,718 | 345,469,031 | 2.49% |
| 2025-11-24 | 20.44 | 21.04 | 20.16 | 20.90 | 20.90 | qfq | 16,885,155 | 348,413,132 | 4.03% |
| 2025-11-21 | 21.17 | 21.40 | 20.08 | 20.09 | 20.09 | qfq | 20,600,352 | 423,068,747 | -6.90% |
| 2025-11-20 | 21.99 | 21.99 | 21.47 | 21.58 | 21.58 | qfq | 9,215,827 | 199,592,951 | -0.32% |
| 2025-11-19 | 22.18 | 22.25 | 21.54 | 21.65 | 21.65 | qfq | 12,714,220 | 277,065,196 | -2.12% |
| 2025-11-18 | 22.55 | 22.60 | 21.90 | 22.12 | 22.12 | qfq | 16,077,915 | 356,131,157 | -1.91% |
| 2025-11-17 | 22.50 | 22.75 | 22.21 | 22.55 | 22.55 | qfq | 16,591,940 | 372,895,705 | -1.49% |
| 2025-11-14 | 23.24 | 23.68 | 22.86 | 22.89 | 22.89 | qfq | 19,251,475 | 448,249,062 | -0.65% |
| 2025-11-13 | 23.00 | 23.33 | 22.68 | 23.04 | 23.04 | qfq | 16,055,348 | 369,609,884 | 0.17% |
| 2025-11-12 | 22.50 | 23.18 | 22.21 | 23.00 | 23.00 | qfq | 16,107,374 | 367,271,869 | 1.32% |
| 2025-11-11 | 24.15 | 24.15 | 22.70 | 22.70 | 22.70 | qfq | 25,623,705 | 595,515,308 | -4.62% |
| 2025-11-10 | 23.68 | 24.50 | 23.58 | 23.80 | 23.80 | qfq | 24,729,364 | 593,397,040 | 2.10% |
| 2025-11-07 | 23.46 | 23.99 | 23.10 | 23.31 | 23.31 | qfq | 19,932,429 | 468,536,662 | -1.60% |
| 2025-11-06 | 23.40 | 23.76 | 23.25 | 23.69 | 23.69 | qfq | 17,463,474 | 411,469,686 | 0.64% |
| 2025-11-05 | 23.50 | 24.20 | 23.10 | 23.54 | 23.54 | qfq | 19,765,727 | 466,395,151 | -1.83% |
| 2025-11-04 | 24.20 | 24.43 | 23.60 | 23.98 | 23.98 | qfq | 19,142,504 | 458,109,112 | -1.36% |
| 2025-11-03 | 25.00 | 25.00 | 24.10 | 24.31 | 24.31 | qfq | 27,676,310 | 675,304,192 | -3.15% |
| 2025-10-31 | 25.00 | 25.34 | 24.42 | 25.10 | 25.10 | qfq | 45,132,255 | 1,124,132,579 | 0.80% |
| 2025-10-30 | 23.97 | 25.67 | 23.55 | 24.90 | 24.90 | qfq | 58,397,234 | 1,434,339,111 | 2.85% |
| 2025-10-29 | 24.35 | 24.70 | 23.92 | 24.21 | 24.21 | qfq | 29,695,013 | 719,010,590 | 1.42% |
| 2025-10-28 | 23.97 | 24.30 | 23.71 | 23.87 | 23.87 | qfq | 27,837,106 | 667,615,118 | -1.49% |
| 2025-10-27 | 23.44 | 24.70 | 23.22 | 24.23 | 24.23 | qfq | 46,588,374 | 1,121,757,255 | 5.39% |
| 2025-10-24 | 22.33 | 23.08 | 22.33 | 22.99 | 22.99 | qfq | 25,225,822 | 574,888,908 | 4.26% |
| 2025-10-23 | 22.00 | 22.10 | 21.40 | 22.05 | 22.05 | qfq | 16,408,621 | 356,202,380 | -0.32% |
| 2025-10-22 | 22.70 | 22.70 | 22.01 | 22.12 | 22.12 | qfq | 18,889,000 | 420,125,508 | -3.07% |
| 2025-10-21 | 22.59 | 22.97 | 22.38 | 22.82 | 22.82 | qfq | 17,897,923 | 407,474,506 | 1.65% |
| 2025-10-20 | 23.11 | 23.24 | 22.25 | 22.45 | 22.45 | qfq | 19,986,733 | 454,796,639 | -1.19% |
| 2025-10-17 | 24.42 | 24.60 | 22.70 | 22.72 | 22.72 | qfq | 29,608,140 | 693,686,889 | -6.58% |
| 2025-10-16 | 24.50 | 25.00 | 24.00 | 24.32 | 24.32 | qfq | 51,568,680 | 1,268,152,804 | 3.27% |
| 2025-10-15 | 23.01 | 23.64 | 22.54 | 23.55 | 23.55 | qfq | 19,484,855 | 453,127,231 | 0.73% |
| 2025-10-14 | 23.54 | 23.96 | 22.94 | 23.38 | 23.38 | qfq | 22,866,329 | 536,061,620 | -0.76% |
| 2025-10-13 | 21.09 | 23.77 | 21.09 | 23.56 | 23.56 | qfq | 24,387,854 | 556,802,643 | 0.68% |
| 2025-10-10 | 24.00 | 24.38 | 23.31 | 23.40 | 23.40 | qfq | 21,819,278 | 516,599,299 | -3.43% |
| 2025-10-09 | 23.69 | 24.69 | 23.58 | 24.23 | 24.23 | qfq | 34,394,996 | 836,307,730 | 4.17% |
| 2025-09-30 | 23.40 | 23.89 | 23.15 | 23.26 | 23.26 | qfq | 17,291,616 | 404,775,770 | -0.17% |
| 2025-09-29 | 22.85 | 23.43 | 22.67 | 23.30 | 23.30 | qfq | 19,943,963 | 461,647,281 | 2.01% |
| 2025-09-26 | 23.98 | 24.18 | 22.78 | 22.84 | 22.84 | qfq | 33,183,024 | 771,825,751 | -5.81% |
| 2025-09-25 | 24.23 | 25.18 | 24.09 | 24.25 | 24.25 | qfq | 28,964,863 | 712,083,750 | 0.08% |
| 2025-09-24 | 24.39 | 24.75 | 23.59 | 24.23 | 24.23 | qfq | 27,960,286 | 680,058,322 | -0.57% |
| 2025-09-23 | 25.10 | 25.40 | 23.60 | 24.37 | 24.37 | qfq | 31,292,645 | 769,364,292 | -2.83% |
| 2025-09-22 | 24.78 | 25.44 | 24.40 | 25.08 | 25.08 | qfq | 28,139,511 | 706,142,085 | 1.79% |
| 2025-09-19 | 25.81 | 25.81 | 24.61 | 24.64 | 24.64 | qfq | 42,808,835 | 1,077,420,834 | -5.56% |
| 2025-09-18 | 25.76 | 27.27 | 25.42 | 26.09 | 26.09 | qfq | 78,810,642 | 2,056,943,482 | 1.28% |
| 2025-09-17 | 24.00 | 25.99 | 23.80 | 25.76 | 25.76 | qfq | 65,499,793 | 1,655,193,281 | 6.58% |
| 2025-09-16 | 23.61 | 24.45 | 23.41 | 24.17 | 24.17 | qfq | 32,143,817 | 772,329,962 | 2.16% |
| 2025-09-15 | 23.51 | 23.97 | 23.25 | 23.66 | 23.66 | qfq | 26,449,040 | 626,044,335 | 0.17% |
| 2025-09-12 | 23.75 | 24.35 | 23.58 | 23.62 | 23.62 | qfq | 36,966,632 | 883,138,018 | -1.62% |
| 2025-09-11 | 23.08 | 24.12 | 22.89 | 24.01 | 24.01 | qfq | 43,886,654 | 1,038,183,399 | 3.18% |
| 2025-09-10 | 22.88 | 23.70 | 22.87 | 23.27 | 23.27 | qfq | 34,270,870 | 799,307,860 | 2.15% |
| 2025-09-09 | 23.30 | 23.55 | 22.66 | 22.78 | 22.78 | qfq | 33,799,539 | 781,985,571 | -1.81% |
| 2025-09-08 | 23.16 | 23.69 | 22.51 | 23.20 | 23.20 | qfq | 40,071,459 | 924,065,388 | 0.00% |
| 2025-09-05 | 23.01 | 23.48 | 22.46 | 23.20 | 23.20 | qfq | 36,400,300 | 840,767,599 | 1.00% |
| 2025-09-04 | 23.68 | 24.00 | 22.18 | 22.97 | 22.97 | qfq | 42,799,895 | 993,378,036 | -2.46% |
| 2025-09-03 | 23.93 | 24.60 | 23.43 | 23.55 | 23.55 | qfq | 35,474,441 | 852,484,838 | -1.59% |
| 2025-09-02 | 26.53 | 26.75 | 23.93 | 23.93 | 23.93 | qfq | 66,385,056 | 1,644,653,571 | -10.71% |
| 2025-09-01 | 27.01 | 27.41 | 26.35 | 26.80 | 26.80 | qfq | 46,979,005 | 1,256,916,226 | -1.69% |
| 2025-08-29 | 28.52 | 29.08 | 27.00 | 27.26 | 27.26 | qfq | 71,831,892 | 1,993,066,273 | -4.65% |
| 2025-08-28 | 26.46 | 29.41 | 25.71 | 28.59 | 28.59 | qfq | 109,741,549 | 3,017,644,592 | 7.32% |
| 2025-08-27 | 27.60 | 28.45 | 26.50 | 26.64 | 26.64 | qfq | 88,476,209 | 2,435,310,757 | -5.33% |
| 2025-08-26 | 26.74 | 29.06 | 26.35 | 28.14 | 28.14 | qfq | 121,265,742 | 3,376,878,328 | 3.65% |
| 2025-08-25 | 26.31 | 27.17 | 25.94 | 27.15 | 27.15 | qfq | 88,718,905 | 2,353,746,849 | 5.15% |
| 2025-08-22 | 26.22 | 26.30 | 25.61 | 25.82 | 25.82 | qfq | 52,938,850 | 1,369,166,491 | 0.00% |
| 2025-08-21 | 26.70 | 26.78 | 25.68 | 25.82 | 25.82 | qfq | 50,039,872 | 1,304,300,261 | -2.27% |
| 2025-08-20 | 25.78 | 26.77 | 25.53 | 26.42 | 26.42 | qfq | 65,691,360 | 1,723,702,154 | 2.01% |
| 2025-08-19 | 27.49 | 27.61 | 25.88 | 25.90 | 25.90 | qfq | 119,086,639 | 3,160,362,931 | -9.09% |
| 2025-08-18 | 27.55 | 29.39 | 27.01 | 28.49 | 28.49 | qfq | 127,776,366 | 3,615,258,528 | 4.63% |
| 2025-08-15 | 27.45 | 28.80 | 27.20 | 27.23 | 27.23 | qfq | 100,691,456 | 2,805,538,404 | 0.15% |
| 2025-08-14 | 28.88 | 29.18 | 26.63 | 27.19 | 27.19 | qfq | 112,106,196 | 3,131,366,931 | -7.67% |
| 2025-08-13 | 28.00 | 30.95 | 27.36 | 29.45 | 29.45 | qfq | 124,220,881 | 3,610,879,319 | 4.58% |
| 2025-08-12 | 27.05 | 29.53 | 26.43 | 28.16 | 28.16 | qfq | 132,750,570 | 3,734,280,118 | 3.64% |
| 2025-08-11 | 26.28 | 27.20 | 25.77 | 27.17 | 27.17 | qfq | 119,444,470 | 3,153,954,845 | -0.29% |
| 2025-08-08 | 26.36 | 28.20 | 25.19 | 27.25 | 27.25 | qfq | 167,580,935 | 4,448,775,929 | 4.41% |
| 2025-08-07 | 21.50 | 26.10 | 21.50 | 26.10 | 26.10 | qfq | 157,197,644 | 3,862,280,732 | 20.00% |
| 2025-08-06 | 20.17 | 23.51 | 20.10 | 21.75 | 21.75 | qfq | 131,904,371 | 2,866,328,762 | 5.38% |
| 2025-08-05 | 19.81 | 21.18 | 19.30 | 20.64 | 20.64 | qfq | 119,159,256 | 2,412,947,672 | 6.45% |
| 2025-08-04 | 18.87 | 19.87 | 18.80 | 19.39 | 19.39 | qfq | 89,404,227 | 1,738,572,830 | 1.09% |
| 2025-08-01 | 19.83 | 20.30 | 18.48 | 19.18 | 19.18 | qfq | 120,335,219 | 2,319,878,677 | -3.76% |
| 2025-07-31 | 19.06 | 21.48 | 18.83 | 19.93 | 19.93 | qfq | 165,468,687 | 3,305,643,427 | 4.56% |
| 2025-07-30 | 18.57 | 19.29 | 18.10 | 19.06 | 19.06 | qfq | 128,755,407 | 2,398,877,704 | 1.82% |
| 2025-07-29 | 18.19 | 19.07 | 17.69 | 18.72 | 18.72 | qfq | 148,436,640 | 2,725,059,748 | -0.95% |
| 2025-07-28 | 15.95 | 18.90 | 15.85 | 18.90 | 18.90 | qfq | 172,235,773 | 3,097,130,114 | 20.00% |
| 2025-07-25 | 15.99 | 16.00 | 15.65 | 15.75 | 15.75 | qfq | 22,098,600 | 348,450,324 | -0.94% |
| 2025-07-24 | 15.54 | 16.05 | 15.52 | 15.90 | 15.90 | qfq | 35,853,349 | 567,551,644 | 3.72% |
| 2025-07-23 | 15.46 | 15.61 | 15.26 | 15.33 | 15.33 | qfq | 21,373,474 | 330,435,401 | -1.35% |
| 2025-07-22 | 15.81 | 15.99 | 15.45 | 15.54 | 15.54 | qfq | 35,610,801 | 557,469,869 | -2.88% |
| 2025-07-21 | 15.78 | 16.09 | 15.76 | 16.00 | 16.00 | qfq | 27,839,616 | 444,611,133 | 0.31% |
| 2025-07-18 | 16.50 | 16.55 | 15.92 | 15.95 | 15.95 | qfq | 39,530,659 | 634,580,695 | -2.15% |
| 2025-07-17 | 16.70 | 17.16 | 16.11 | 16.30 | 16.30 | qfq | 68,244,545 | 1,129,614,252 | 1.49% |
| 2025-07-16 | 15.72 | 16.18 | 15.61 | 16.06 | 16.06 | qfq | 52,436,684 | 836,891,880 | 2.42% |
| 2025-07-15 | 15.78 | 15.82 | 15.28 | 15.68 | 15.68 | qfq | 41,559,404 | 647,180,101 | 0.77% |
| 2025-07-14 | 15.38 | 15.64 | 15.18 | 15.56 | 15.56 | qfq | 28,182,528 | 436,170,721 | 1.10% |
| 2025-07-11 | 15.25 | 15.51 | 15.02 | 15.39 | 15.39 | qfq | 27,936,202 | 427,123,186 | 0.26% |
| 2025-07-10 | 15.35 | 15.45 | 15.15 | 15.35 | 15.35 | qfq | 21,541,609 | 329,292,500 | -0.97% |
| 2025-07-09 | 15.64 | 15.85 | 15.34 | 15.50 | 15.50 | qfq | 39,552,705 | 614,000,808 | 0.45% |
| 2025-07-08 | 15.00 | 15.46 | 14.90 | 15.43 | 15.43 | qfq | 36,325,283 | 556,110,898 | 3.28% |
| 2025-07-07 | 15.27 | 15.36 | 14.80 | 14.94 | 14.94 | qfq | 30,243,311 | 451,913,397 | -1.84% |
| 2025-07-04 | 15.64 | 15.76 | 15.10 | 15.22 | 15.22 | qfq | 52,418,473 | 800,227,008 | -2.87% |
| 2025-07-03 | 14.60 | 16.33 | 14.52 | 15.67 | 15.67 | qfq | 97,594,466 | 1,526,092,417 | 8.14% |
| 2025-07-02 | 14.90 | 14.92 | 14.40 | 14.49 | 14.49 | qfq | 16,713,900 | 243,615,061 | -3.01% |
| 2025-07-01 | 14.89 | 15.07 | 14.82 | 14.94 | 14.94 | qfq | 15,810,978 | 236,199,718 | -0.07% |
| 2025-06-30 | 14.98 | 15.09 | 14.85 | 14.95 | 14.95 | qfq | 17,378,305 | 260,160,645 | -0.13% |
| 2025-06-27 | 15.09 | 15.12 | 14.92 | 14.97 | 14.97 | qfq | 17,555,363 | 263,664,993 | -0.27% |
| 2025-06-26 | 15.01 | 15.13 | 14.85 | 15.01 | 15.01 | qfq | 22,991,173 | 345,095,612 | 0.07% |
| 2025-06-25 | 14.86 | 15.03 | 14.76 | 15.00 | 15.00 | qfq | 23,742,937 | 354,624,219 | 1.01% |
| 2025-06-24 | 14.42 | 14.93 | 14.41 | 14.85 | 14.85 | qfq | 22,777,189 | 337,028,705 | 2.63% |
| 2025-06-23 | 13.85 | 14.49 | 13.77 | 14.47 | 14.47 | qfq | 17,717,820 | 252,443,702 | 3.51% |
| 2025-06-20 | 14.08 | 14.35 | 13.89 | 13.98 | 13.98 | qfq | 13,707,200 | 193,252,359 | -0.92% |
| 2025-06-19 | 14.49 | 14.80 | 14.07 | 14.11 | 14.11 | qfq | 17,544,156 | 252,009,631 | -3.09% |
| 2025-06-18 | 14.25 | 14.66 | 14.21 | 14.56 | 14.56 | qfq | 17,520,659 | 253,399,776 | 1.53% |
| 2025-06-17 | 14.26 | 14.56 | 14.15 | 14.34 | 14.34 | qfq | 13,293,627 | 190,716,845 | 0.56% |
| 2025-06-16 | 13.88 | 14.33 | 13.82 | 14.26 | 14.26 | qfq | 14,402,860 | 204,745,750 | 2.22% |
| 2025-06-13 | 14.29 | 14.43 | 13.87 | 13.95 | 13.95 | qfq | 19,801,060 | 278,281,274 | -3.33% |
| 2025-06-12 | 14.45 | 14.75 | 14.36 | 14.43 | 14.43 | qfq | 14,906,620 | 217,021,504 | -0.55% |
| 2025-06-11 | 14.42 | 14.68 | 14.32 | 14.51 | 14.51 | qfq | 14,548,700 | 211,487,107 | 0.62% |
| 2025-06-10 | 14.73 | 14.96 | 14.27 | 14.42 | 14.42 | qfq | 25,877,673 | 376,234,755 | -2.10% |
| 2025-06-09 | 14.70 | 14.99 | 14.68 | 14.73 | 14.73 | qfq | 21,843,265 | 323,428,103 | 0.48% |
| 2025-06-06 | 15.18 | 15.18 | 14.60 | 14.66 | 14.66 | qfq | 20,715,481 | 306,898,284 | -2.79% |
| 2025-06-05 | 14.95 | 15.24 | 14.75 | 15.08 | 15.08 | qfq | 23,851,800 | 358,163,543 | 0.53% |
| 2025-06-04 | 15.10 | 15.29 | 14.96 | 15.00 | 15.00 | qfq | 28,352,400 | 427,797,204 | -1.64% |
| 2025-06-03 | 14.80 | 15.32 | 14.76 | 15.25 | 15.25 | qfq | 39,281,000 | 590,774,899 | 1.33% |
| 2025-05-30 | 14.63 | 15.19 | 14.48 | 15.05 | 15.05 | qfq | 46,889,836 | 698,806,473 | 2.24% |
| 2025-05-29 | 14.15 | 14.75 | 14.15 | 14.72 | 14.72 | qfq | 24,270,020 | 353,280,970 | 3.52% |
| 2025-05-28 | 14.32 | 14.46 | 14.18 | 14.22 | 14.22 | qfq | 17,332,400 | 247,733,500 | -1.04% |
| 2025-05-27 | 14.33 | 14.56 | 14.22 | 14.37 | 14.37 | qfq | 18,144,740 | 260,694,619 | -0.28% |
| 2025-05-26 | 13.86 | 14.47 | 13.86 | 14.41 | 14.41 | qfq | 24,819,500 | 355,095,526 | 3.52% |
| 2025-05-23 | 14.68 | 14.69 | 13.91 | 13.92 | 13.92 | qfq | 29,536,030 | 420,052,450 | -5.24% |
| 2025-05-22 | 14.66 | 14.95 | 14.45 | 14.69 | 14.69 | qfq | 19,538,800 | 287,805,823 | 0.20% |
| 2025-05-21 | 15.00 | 15.14 | 14.62 | 14.66 | 14.66 | qfq | 24,003,700 | 354,939,825 | -3.04% |
| 2025-05-20 | 15.08 | 15.14 | 14.70 | 15.12 | 15.12 | qfq | 34,040,300 | 507,772,476 | -0.85% |
| 2025-05-19 | 14.63 | 15.35 | 14.43 | 15.25 | 15.25 | qfq | 44,484,719 | 671,091,447 | 4.31% |
| 2025-05-16 | 14.55 | 14.84 | 14.45 | 14.62 | 14.62 | qfq | 21,319,300 | 312,315,552 | 0.21% |
| 2025-05-15 | 15.00 | 15.05 | 14.54 | 14.59 | 14.59 | qfq | 29,458,200 | 434,452,095 | -2.54% |
| 2025-05-14 | 15.06 | 15.36 | 14.85 | 14.97 | 14.97 | qfq | 45,303,800 | 678,194,928 | -2.86% |
| 2025-05-13 | 15.65 | 16.10 | 15.12 | 15.41 | 15.41 | qfq | 61,263,009 | 954,043,726 | -1.09% |
| 2025-05-12 | 15.20 | 16.14 | 15.14 | 15.58 | 15.58 | qfq | 78,707,038 | 1,230,920,554 | 0.84% |
| 2025-05-09 | 14.58 | 16.51 | 14.30 | 15.45 | 15.45 | qfq | 90,189,602 | 1,386,959,076 | 5.97% |
| 2025-05-08 | 14.39 | 14.78 | 14.38 | 14.58 | 14.58 | qfq | 30,629,402 | 445,928,646 | -0.07% |
| 2025-05-07 | 15.39 | 15.39 | 14.31 | 14.59 | 14.59 | qfq | 44,306,800 | 653,108,864 | -2.60% |
| 2025-05-06 | 14.42 | 14.99 | 14.28 | 14.98 | 14.98 | qfq | 48,504,431 | 711,518,679 | 4.24% |
| 2025-04-30 | 14.52 | 14.65 | 14.15 | 14.37 | 14.37 | qfq | 42,951,290 | 616,887,319 | -0.96% |
| 2025-04-29 | 14.03 | 14.73 | 13.75 | 14.51 | 14.51 | qfq | 54,028,268 | 770,373,612 | 0.83% |
| 2025-04-28 | 13.60 | 14.40 | 13.55 | 14.39 | 14.39 | qfq | 62,144,317 | 875,960,297 | 5.81% |
| 2025-04-25 | 13.35 | 14.10 | 13.35 | 13.60 | 13.60 | qfq | 41,205,400 | 567,082,629 | 0.89% |
| 2025-04-24 | 13.55 | 13.80 | 13.30 | 13.48 | 13.48 | qfq | 38,544,190 | 521,994,588 | -2.81% |
| 2025-04-23 | 13.70 | 14.05 | 13.70 | 13.87 | 13.87 | qfq | 48,775,976 | 676,223,126 | 0.58% |
| 2025-04-22 | 13.80 | 14.20 | 13.64 | 13.79 | 13.79 | qfq | 65,715,766 | 908,764,085 | -4.57% |
| 2025-04-21 | 13.78 | 14.86 | 13.60 | 14.45 | 14.45 | qfq | 96,155,298 | 1,381,937,602 | 3.81% |
| 2025-04-18 | 11.60 | 13.92 | 11.49 | 13.92 | 13.92 | qfq | 71,243,981 | 945,723,210 | 20.00% |
| 2025-04-17 | 11.55 | 11.84 | 11.51 | 11.60 | 11.60 | qfq | 10,455,600 | 122,064,825 | -0.68% |
| 2025-04-16 | 11.72 | 11.90 | 11.41 | 11.68 | 11.68 | qfq | 13,496,905 | 157,490,422 | 0.86% |
| 2025-04-15 | 11.66 | 11.78 | 11.41 | 11.58 | 11.58 | qfq | 9,807,400 | 113,292,832 | -0.94% |
| 2025-04-14 | 11.91 | 12.02 | 11.61 | 11.69 | 11.69 | qfq | 14,324,800 | 168,944,961 | 1.92% |
| 2025-04-11 | 11.36 | 11.74 | 11.21 | 11.47 | 11.47 | qfq | 13,941,800 | 160,127,420 | 0.53% |
| 2025-04-10 | 11.42 | 11.79 | 11.40 | 11.41 | 11.41 | qfq | 19,733,210 | 228,139,487 | 4.20% |
| 2025-04-09 | 10.32 | 11.04 | 9.59 | 10.95 | 10.95 | qfq | 21,179,100 | 221,413,127 | 4.48% |
| 2025-04-08 | 10.22 | 10.83 | 10.20 | 10.48 | 10.48 | qfq | 19,097,600 | 200,399,553 | 3.15% |
| 2025-04-07 | 11.55 | 11.92 | 10.16 | 10.16 | 10.16 | qfq | 24,434,398 | 262,646,760 | -20.00% |
| 2025-04-03 | 12.73 | 12.97 | 12.56 | 12.70 | 12.70 | qfq | 9,217,351 | 117,578,449 | -1.55% |
| 2025-04-02 | 13.05 | 13.18 | 12.87 | 12.90 | 12.90 | qfq | 7,914,215 | 102,988,867 | -1.23% |
| 2025-04-01 | 13.18 | 13.28 | 12.89 | 13.06 | 13.06 | qfq | 9,363,410 | 122,435,436 | 0.69% |
| 2025-03-31 | 13.12 | 13.15 | 12.68 | 12.97 | 12.97 | qfq | 11,067,412 | 142,650,104 | -1.82% |
| 2025-03-28 | 13.25 | 13.44 | 13.16 | 13.21 | 13.21 | qfq | 8,994,400 | 119,576,672 | -0.97% |
| 2025-03-27 | 13.50 | 13.53 | 13.14 | 13.34 | 13.34 | qfq | 11,143,500 | 148,672,875 | -1.55% |
| 2025-03-26 | 13.50 | 13.77 | 13.48 | 13.55 | 13.55 | qfq | 8,489,095 | 115,591,532 | 0.52% |
| 2025-03-25 | 13.60 | 13.78 | 13.34 | 13.48 | 13.48 | qfq | 10,380,900 | 140,765,878 | -1.32% |
| 2025-03-24 | 13.93 | 14.08 | 13.24 | 13.66 | 13.66 | qfq | 16,304,500 | 222,706,417 | -1.87% |
| 2025-03-21 | 14.40 | 14.49 | 13.84 | 13.92 | 13.92 | qfq | 22,831,495 | 321,571,179 | -4.07% |
| 2025-03-20 | 14.86 | 15.01 | 14.51 | 14.51 | 14.51 | qfq | 18,037,471 | 266,629,351 | -3.07% |
| 2025-03-19 | 15.26 | 15.31 | 14.85 | 14.97 | 14.97 | qfq | 18,534,200 | 278,362,441 | -2.03% |
| 2025-03-18 | 15.35 | 15.47 | 15.12 | 15.28 | 15.28 | qfq | 20,278,925 | 309,704,765 | -0.78% |
| 2025-03-17 | 15.00 | 15.46 | 14.94 | 15.40 | 15.40 | qfq | 29,006,100 | 443,615,712 | 2.46% |
| 2025-03-14 | 14.73 | 15.05 | 14.39 | 15.03 | 15.03 | qfq | 22,722,702 | 336,544,141 | 1.76% |
| 2025-03-13 | 15.39 | 15.48 | 14.68 | 14.77 | 14.77 | qfq | 28,797,944 | 432,357,193 | -2.64% |
| 2025-03-12 | 15.20 | 15.53 | 15.11 | 15.17 | 15.17 | qfq | 27,424,500 | 418,755,694 | 0.80% |
| 2025-03-11 | 14.60 | 15.24 | 14.50 | 15.05 | 15.05 | qfq | 25,319,501 | 376,225,416 | 1.21% |
| 2025-03-10 | 15.19 | 15.30 | 14.81 | 14.87 | 14.87 | qfq | 20,337,000 | 304,463,609 | -2.17% |
| 2025-03-07 | 15.66 | 15.70 | 15.08 | 15.20 | 15.20 | qfq | 27,030,853 | 416,143,620 | -2.56% |
| 2025-03-06 | 15.59 | 15.95 | 15.54 | 15.60 | 15.60 | qfq | 53,003,715 | 832,938,170 | 0.06% |
| 2025-03-05 | 14.74 | 15.85 | 14.74 | 15.59 | 15.59 | qfq | 57,096,957 | 886,859,085 | 6.49% |
| 2025-03-04 | 14.06 | 14.70 | 13.93 | 14.64 | 14.64 | qfq | 18,211,800 | 263,655,030 | 2.88% |
| 2025-03-03 | 14.70 | 14.88 | 14.07 | 14.23 | 14.23 | qfq | 25,964,372 | 377,192,976 | -2.80% |
| 2025-02-28 | 15.69 | 15.69 | 14.62 | 14.64 | 14.64 | qfq | 31,399,458 | 473,095,106 | -7.05% |
| 2025-02-27 | 15.64 | 16.09 | 15.38 | 15.75 | 15.75 | qfq | 38,822,600 | 608,993,528 | -0.94% |
| 2025-02-26 | 15.51 | 16.00 | 15.15 | 15.90 | 15.90 | qfq | 60,271,243 | 938,947,020 | 2.71% |
| 2025-02-25 | 14.65 | 15.93 | 14.65 | 15.48 | 15.48 | qfq | 65,069,452 | 1,008,270,595 | 3.61% |
| 2025-02-24 | 14.85 | 15.03 | 14.50 | 14.94 | 14.94 | qfq | 32,159,426 | 475,420,442 | -0.40% |
| 2025-02-21 | 14.60 | 15.08 | 14.60 | 15.00 | 15.00 | qfq | 42,507,686 | 632,440,734 | 0.94% |
| 2025-02-20 | 14.66 | 15.33 | 14.66 | 14.86 | 14.86 | qfq | 52,246,318 | 782,461,375 | 4.06% |
| 2025-02-19 | 13.81 | 14.29 | 13.81 | 14.28 | 14.28 | qfq | 20,224,126 | 286,003,377 | 3.55% |
| 2025-02-18 | 14.59 | 14.73 | 13.72 | 13.79 | 13.79 | qfq | 24,933,904 | 353,704,476 | -5.68% |
| 2025-02-17 | 14.53 | 14.90 | 14.42 | 14.62 | 14.62 | qfq | 24,703,847 | 362,277,574 | 1.18% |
| 2025-02-14 | 14.50 | 14.70 | 14.33 | 14.45 | 14.45 | qfq | 23,022,180 | 333,203,318 | -1.83% |
| 2025-02-13 | 14.90 | 15.07 | 14.54 | 14.72 | 14.72 | qfq | 33,593,412 | 496,519,943 | -2.39% |
| 2025-02-12 | 14.22 | 15.40 | 14.15 | 15.08 | 15.08 | qfq | 50,165,549 | 740,701,983 | 5.68% |
| 2025-02-11 | 14.66 | 14.68 | 14.10 | 14.27 | 14.27 | qfq | 34,113,527 | 485,958,840 | -2.66% |
| 2025-02-10 | 14.00 | 14.93 | 13.91 | 14.66 | 14.66 | qfq | 41,151,264 | 587,753,903 | 4.86% |
| 2025-02-07 | 13.91 | 14.32 | 13.75 | 13.98 | 13.98 | qfq | 44,330,100 | 625,553,534 | 2.57% |
| 2025-02-06 | 12.81 | 13.65 | 12.75 | 13.63 | 13.63 | qfq | 27,433,489 | 367,604,749 | 5.82% |
| 2025-02-05 | 12.65 | 13.04 | 12.63 | 12.88 | 12.88 | qfq | 15,600,569 | 200,576,357 | 3.04% |
| 2025-01-27 | 13.22 | 13.28 | 12.50 | 12.50 | 12.50 | qfq | 18,944,639 | 241,945,296 | -5.09% |
| 2025-01-24 | 12.41 | 13.36 | 12.31 | 13.17 | 13.17 | qfq | 28,268,902 | 368,382,518 | 3.29% |
| 2025-01-23 | 13.14 | 13.37 | 12.75 | 12.75 | 12.75 | qfq | 18,611,000 | 243,430,368 | -1.32% |
| 2025-01-22 | 13.01 | 13.19 | 12.79 | 12.92 | 12.92 | qfq | 15,834,900 | 206,281,193 | -1.15% |
| 2025-01-21 | 13.14 | 13.21 | 12.87 | 13.07 | 13.07 | qfq | 11,924,437 | 155,309,220 | 0.00% |
| 2025-01-20 | 13.13 | 13.19 | 12.93 | 13.07 | 13.07 | qfq | 13,682,278 | 179,037,827 | 1.16% |
| 2025-01-17 | 12.86 | 13.08 | 12.75 | 12.92 | 12.92 | qfq | 14,942,600 | 193,087,399 | 0.23% |
| 2025-01-16 | 13.00 | 13.15 | 12.70 | 12.89 | 12.89 | qfq | 15,351,578 | 198,337,524 | 0.70% |
| 2025-01-15 | 12.95 | 13.15 | 12.74 | 12.80 | 12.80 | qfq | 14,260,600 | 183,801,235 | -1.61% |
| 2025-01-14 | 12.33 | 13.03 | 12.16 | 13.01 | 13.01 | qfq | 20,387,381 | 259,341,491 | 6.81% |
| 2025-01-13 | 11.82 | 12.30 | 11.51 | 12.18 | 12.18 | qfq | 13,732,300 | 164,574,666 | 1.50% |
| 2025-01-10 | 12.60 | 12.78 | 12.00 | 12.00 | 12.00 | qfq | 15,951,300 | 197,911,115 | -4.99% |
| 2025-01-09 | 12.37 | 12.80 | 12.27 | 12.63 | 12.63 | qfq | 18,983,800 | 240,342,110 | 2.27% |
| 2025-01-08 | 12.43 | 12.56 | 11.89 | 12.35 | 12.35 | qfq | 17,007,160 | 208,388,470 | -0.88% |
| 2025-01-07 | 11.97 | 12.47 | 11.94 | 12.46 | 12.46 | qfq | 17,432,604 | 213,361,310 | 4.79% |
| 2025-01-06 | 12.04 | 12.14 | 11.72 | 11.89 | 11.89 | qfq | 14,503,958 | 173,283,219 | -1.25% |
| 2025-01-03 | 12.88 | 13.04 | 12.01 | 12.04 | 12.04 | qfq | 20,774,376 | 258,243,697 | -6.52% |
| 2025-01-02 | 13.19 | 13.30 | 12.62 | 12.88 | 12.88 | qfq | 17,023,079 | 220,715,718 | -1.75% |
| 2024-12-31 | 13.95 | 14.02 | 13.10 | 13.11 | 13.11 | qfq | 18,228,158 | 244,777,836 | -5.62% |
| 2024-12-30 | 13.95 | 14.08 | 13.50 | 13.89 | 13.89 | qfq | 14,037,762 | 194,370,709 | 0.14% |
| 2024-12-27 | 14.17 | 14.30 | 13.86 | 13.87 | 13.87 | qfq | 17,284,657 | 243,923,750 | -0.64% |
| 2024-12-26 | 13.72 | 14.20 | 13.68 | 13.96 | 13.96 | qfq | 14,814,460 | 207,793,109 | 1.45% |
| 2024-12-25 | 14.06 | 14.19 | 13.41 | 13.76 | 13.76 | qfq | 18,493,500 | 253,758,342 | -2.82% |
| 2024-12-24 | 14.37 | 14.54 | 13.85 | 14.16 | 14.16 | qfq | 18,022,468 | 254,552,416 | 0.00% |
| 2024-12-23 | 14.92 | 15.13 | 14.15 | 14.16 | 14.16 | qfq | 21,282,010 | 309,275,592 | -5.91% |
| 2024-12-20 | 14.81 | 15.25 | 14.64 | 15.05 | 15.05 | qfq | 23,949,402 | 360,091,206 | 0.74% |
| 2024-12-19 | 14.36 | 15.06 | 14.25 | 14.94 | 14.94 | qfq | 27,291,560 | 406,392,764 | 3.03% |
| 2024-12-18 | 14.28 | 14.65 | 13.90 | 14.50 | 14.50 | qfq | 19,202,469 | 276,171,285 | 1.47% |
| 2024-12-17 | 14.95 | 15.12 | 14.23 | 14.29 | 14.29 | qfq | 22,279,243 | 326,794,532 | -4.41% |
| 2024-12-16 | 15.31 | 15.36 | 14.80 | 14.95 | 14.95 | qfq | 21,023,174 | 315,587,529 | -2.80% |
| 2024-12-13 | 16.00 | 16.01 | 15.35 | 15.38 | 15.38 | qfq | 30,434,900 | 475,621,199 | -4.53% |
| 2024-12-12 | 16.23 | 16.40 | 15.78 | 16.11 | 16.11 | qfq | 33,411,336 | 535,136,171 | -1.23% |
| 2024-12-11 | 15.95 | 16.46 | 15.78 | 16.31 | 16.31 | qfq | 39,632,657 | 641,345,055 | 1.37% |
| 2024-12-10 | 16.00 | 16.70 | 15.69 | 16.09 | 16.09 | qfq | 50,727,491 | 816,519,723 | 4.55% |
| 2024-12-09 | 15.75 | 15.82 | 15.20 | 15.39 | 15.39 | qfq | 21,574,900 | 334,383,888 | -2.66% |
| 2024-12-06 | 15.80 | 16.01 | 15.56 | 15.81 | 15.81 | qfq | 27,601,600 | 435,306,284 | -0.50% |
| 2024-12-05 | 15.22 | 15.97 | 15.14 | 15.89 | 15.89 | qfq | 37,304,800 | 585,546,400 | 4.20% |
| 2024-12-04 | 15.19 | 15.70 | 15.14 | 15.25 | 15.25 | qfq | 29,723,490 | 457,611,882 | -0.33% |
| 2024-12-03 | 15.31 | 15.43 | 15.00 | 15.30 | 15.30 | qfq | 25,465,600 | 387,624,681 | -0.78% |
| 2024-12-02 | 14.98 | 15.56 | 14.91 | 15.42 | 15.42 | qfq | 31,129,657 | 478,215,534 | 3.56% |
| 2024-11-29 | 14.68 | 15.13 | 14.35 | 14.89 | 14.89 | qfq | 31,748,732 | 468,593,428 | 1.36% |
| 2024-11-28 | 15.10 | 15.29 | 14.66 | 14.69 | 14.69 | qfq | 28,070,800 | 419,990,652 | -3.29% |
| 2024-11-27 | 14.91 | 15.20 | 14.31 | 15.19 | 15.19 | qfq | 32,708,057 | 482,600,397 | 0.93% |
| 2024-11-26 | 15.80 | 15.97 | 14.96 | 15.05 | 15.05 | qfq | 30,573,025 | 473,780,849 | -2.08% |
| 2024-11-25 | 15.31 | 15.49 | 14.64 | 15.37 | 15.37 | qfq | 30,629,873 | 457,723,614 | 0.59% |
| 2024-11-22 | 16.28 | 16.67 | 15.00 | 15.28 | 15.28 | qfq | 39,440,004 | 626,084,356 | -6.72% |
| 2024-11-21 | 16.85 | 16.96 | 16.01 | 16.38 | 16.38 | qfq | 38,377,584 | 632,527,568 | -3.02% |
| 2024-11-20 | 16.30 | 17.09 | 16.28 | 16.89 | 16.89 | qfq | 44,144,630 | 735,702,713 | 1.87% |
| 2024-11-19 | 15.98 | 16.65 | 15.72 | 16.58 | 16.58 | qfq | 36,981,195 | 599,387,916 | 3.82% |
| 2024-11-18 | 17.17 | 17.44 | 15.60 | 15.97 | 15.97 | qfq | 46,334,974 | 747,896,152 | -6.77% |
| 2024-11-15 | 17.25 | 18.19 | 16.85 | 17.13 | 17.13 | qfq | 42,206,638 | 744,088,090 | -3.17% |
| 2024-11-14 | 17.99 | 18.97 | 17.68 | 17.69 | 17.69 | qfq | 61,787,959 | 1,135,910,254 | -0.62% |
| 2024-11-13 | 17.76 | 17.87 | 17.21 | 17.80 | 17.80 | qfq | 39,149,352 | 687,223,140 | -2.09% |
| 2024-11-12 | 18.77 | 18.94 | 17.73 | 18.18 | 18.18 | qfq | 61,340,580 | 1,121,040,783 | -2.99% |
| 2024-11-11 | 17.97 | 19.28 | 17.79 | 18.74 | 18.74 | qfq | 84,964,966 | 1,580,220,964 | 1.52% |
| 2024-11-08 | 17.77 | 20.50 | 17.67 | 18.46 | 18.46 | qfq | 105,372,726 | 1,971,814,056 | 6.34% |
| 2024-11-07 | 17.39 | 17.74 | 16.93 | 17.36 | 17.36 | qfq | 69,066,326 | 1,191,411,820 | 1.52% |
| 2024-11-06 | 17.60 | 18.36 | 16.97 | 17.10 | 17.10 | qfq | 106,354,117 | 1,860,482,584 | -4.79% |
| 2024-11-05 | 15.80 | 19.39 | 15.80 | 17.96 | 17.96 | qfq | 142,930,484 | 2,492,881,587 | 8.98% |
| 2024-11-04 | 14.27 | 16.94 | 14.27 | 16.48 | 16.48 | qfq | 120,051,568 | 1,922,415,522 | 16.71% |
| 2024-11-01 | 15.80 | 16.00 | 14.04 | 14.12 | 14.12 | qfq | 86,633,226 | 1,278,548,446 | -12.68% |
| 2024-10-31 | 15.83 | 16.60 | 15.50 | 16.17 | 16.17 | qfq | 81,258,764 | 1,310,735,736 | 2.15% |
| 2024-10-30 | 16.35 | 17.32 | 15.80 | 15.83 | 15.83 | qfq | 94,173,913 | 1,554,935,199 | -3.53% |
| 2024-10-29 | 16.04 | 17.46 | 15.25 | 16.41 | 16.41 | qfq | 112,968,186 | 1,850,343,276 | 3.21% |
| 2024-10-28 | 15.71 | 16.18 | 15.45 | 15.90 | 15.90 | qfq | 70,767,522 | 1,116,771,264 | -1.85% |
| 2024-10-25 | 15.95 | 16.54 | 15.08 | 16.20 | 16.20 | qfq | 110,834,042 | 1,746,850,363 | 1.57% |
| 2024-10-24 | 16.62 | 16.65 | 15.18 | 15.95 | 15.95 | qfq | 117,837,831 | 1,869,879,968 | -3.63% |
| 2024-10-23 | 13.63 | 16.55 | 13.52 | 16.55 | 16.55 | qfq | 113,051,166 | 1,740,035,806 | 20.01% |
| 2024-10-22 | 14.09 | 14.20 | 13.57 | 13.79 | 13.79 | qfq | 65,646,608 | 912,581,612 | -3.77% |
| 2024-10-21 | 13.95 | 14.88 | 13.88 | 14.33 | 14.33 | qfq | 83,185,969 | 1,194,737,379 | 3.02% |
| 2024-10-18 | 13.30 | 14.40 | 13.20 | 13.91 | 13.91 | qfq | 77,266,486 | 1,073,910,711 | 3.65% |
| 2024-10-17 | 12.91 | 13.86 | 12.91 | 13.42 | 13.42 | qfq | 66,789,656 | 898,687,632 | 3.95% |
| 2024-10-16 | 12.68 | 13.34 | 12.60 | 12.91 | 12.91 | qfq | 43,600,273 | 567,496,204 | -0.62% |
| 2024-10-15 | 12.88 | 14.07 | 12.61 | 12.99 | 12.99 | qfq | 74,511,159 | 994,665,232 | 0.00% |
| 2024-10-14 | 11.92 | 13.03 | 11.75 | 12.99 | 12.99 | qfq | 55,103,182 | 684,445,249 | 8.16% |
| 2024-10-11 | 12.57 | 12.90 | 11.76 | 12.01 | 12.01 | qfq | 51,918,168 | 635,151,298 | -7.40% |
| 2024-10-10 | 13.40 | 14.11 | 12.93 | 12.97 | 12.97 | qfq | 61,147,580 | 821,042,444 | 0.86% |
| 2024-10-09 | 14.25 | 14.41 | 12.84 | 12.86 | 12.86 | qfq | 81,925,634 | 1,123,597,778 | -14.21% |
| 2024-10-08 | 14.88 | 14.99 | 12.90 | 14.99 | 14.99 | qfq | 100,386,407 | 1,422,065,418 | 20.02% |
| 2024-09-30 | 11.10 | 12.65 | 10.93 | 12.49 | 12.49 | qfq | 85,142,950 | 995,756,907 | 17.28% |
| 2024-09-27 | 10.20 | 10.87 | 10.13 | 10.65 | 10.65 | qfq | 68,719,690 | 718,515,992 | 5.24% |
| 2024-09-26 | 9.65 | 10.17 | 9.60 | 10.12 | 10.12 | qfq | 53,401,848 | 531,529,805 | 3.90% |
| 2024-09-25 | 9.64 | 10.05 | 9.58 | 9.74 | 9.74 | qfq | 45,177,400 | 442,298,475 | 1.56% |
| 2024-09-24 | 9.35 | 9.64 | 9.09 | 9.59 | 9.59 | qfq | 38,753,400 | 364,859,330 | 2.02% |
| 2024-09-23 | 9.50 | 9.56 | 9.31 | 9.40 | 9.40 | qfq | 28,024,011 | 265,015,923 | 0.21% |
| 2024-09-20 | 9.22 | 9.53 | 9.16 | 9.38 | 9.38 | qfq | 31,094,119 | 291,255,845 | 2.29% |
| 2024-09-19 | 9.02 | 9.22 | 8.88 | 9.17 | 9.17 | qfq | 22,533,200 | 205,237,037 | 2.80% |
| 2024-09-18 | 9.17 | 9.30 | 8.75 | 8.92 | 8.92 | qfq | 26,271,285 | 235,570,375 | -2.83% |
| 2024-09-13 | 9.43 | 9.51 | 9.18 | 9.18 | 9.18 | qfq | 20,906,811 | 194,995,843 | -2.55% |
| 2024-09-12 | 9.73 | 9.74 | 9.41 | 9.42 | 9.42 | qfq | 21,200,600 | 202,611,938 | -1.67% |
| 2024-09-11 | 9.79 | 9.83 | 9.53 | 9.58 | 9.58 | qfq | 23,574,800 | 227,599,928 | -2.94% |
| 2024-09-10 | 9.60 | 9.91 | 9.39 | 9.87 | 9.87 | qfq | 30,356,800 | 294,403,700 | 3.13% |
| 2024-09-09 | 9.62 | 9.76 | 9.44 | 9.57 | 9.57 | qfq | 26,218,632 | 250,827,480 | -1.64% |
| 2024-09-06 | 10.10 | 10.10 | 9.72 | 9.73 | 9.73 | qfq | 37,789,200 | 373,574,314 | -4.14% |
| 2024-09-05 | 9.89 | 10.28 | 9.82 | 10.15 | 10.15 | qfq | 46,165,600 | 463,340,138 | 1.70% |
| 2024-09-04 | 10.05 | 10.18 | 9.80 | 9.98 | 9.98 | qfq | 41,579,300 | 415,338,451 | -2.35% |
| 2024-09-03 | 9.90 | 10.33 | 9.75 | 10.22 | 10.22 | qfq | 58,387,975 | 586,596,272 | 2.00% |
| 2024-09-02 | 9.94 | 10.14 | 9.81 | 10.02 | 10.02 | qfq | 56,043,457 | 558,997,516 | 0.80% |
| 2024-08-30 | 9.51 | 10.19 | 9.51 | 9.94 | 9.94 | qfq | 70,691,500 | 702,010,691 | 4.85% |
| 2024-08-29 | 9.15 | 9.59 | 9.11 | 9.48 | 9.48 | qfq | 37,451,300 | 352,407,977 | 2.82% |
| 2024-08-28 | 9.19 | 9.37 | 9.12 | 9.22 | 9.22 | qfq | 26,235,200 | 242,325,740 | 0.00% |
| 2024-08-27 | 9.55 | 9.61 | 9.17 | 9.22 | 9.22 | qfq | 38,529,657 | 359,952,332 | -4.46% |
| 2024-08-26 | 9.35 | 9.77 | 9.30 | 9.65 | 9.65 | qfq | 49,663,752 | 474,596,031 | 3.32% |
| 2024-08-23 | 9.29 | 9.56 | 9.10 | 9.34 | 9.34 | qfq | 41,661,420 | 390,945,374 | 0.76% |
| 2024-08-22 | 9.48 | 9.60 | 9.26 | 9.27 | 9.27 | qfq | 34,230,976 | 321,374,779 | -3.03% |
| 2024-08-21 | 9.64 | 9.73 | 9.42 | 9.56 | 9.56 | qfq | 44,993,441 | 429,912,700 | -0.83% |
| 2024-08-20 | 9.93 | 10.18 | 9.58 | 9.64 | 9.64 | qfq | 69,676,764 | 687,221,480 | -3.89% |
| 2024-08-19 | 10.75 | 10.99 | 9.93 | 10.03 | 10.03 | qfq | 94,339,713 | 964,586,728 | -10.04% |
| 2024-08-16 | 11.76 | 12.21 | 11.10 | 11.15 | 11.15 | qfq | 128,186,543 | 1,483,692,710 | -6.30% |
| 2024-08-15 | 11.19 | 12.49 | 10.95 | 11.90 | 11.90 | qfq | 157,168,371 | 1,820,292,008 | 9.78% |
| 2024-08-14 | 9.00 | 10.84 | 8.90 | 10.84 | 10.84 | qfq | 82,618,453 | 843,089,502 | 20.04% |
| 2024-08-13 | 8.88 | 9.05 | 8.72 | 9.03 | 9.03 | qfq | 20,314,797 | 180,610,841 | 1.35% |
| 2024-08-12 | 9.30 | 9.39 | 8.83 | 8.91 | 8.91 | qfq | 33,254,045 | 300,309,415 | -6.21% |
| 2024-08-09 | 9.57 | 9.85 | 9.34 | 9.50 | 9.50 | qfq | 35,597,939 | 341,101,860 | 0.42% |
| 2024-08-08 | 9.69 | 10.02 | 9.46 | 9.46 | 9.46 | qfq | 49,909,027 | 487,030,681 | -2.77% |
| 2024-08-07 | 9.17 | 9.95 | 9.11 | 9.73 | 9.73 | qfq | 48,059,015 | 464,384,861 | 5.19% |
| 2024-08-06 | 9.46 | 9.47 | 9.10 | 9.25 | 9.25 | qfq | 26,422,503 | 243,885,280 | 1.43% |
| 2024-08-05 | 9.81 | 10.07 | 9.07 | 9.12 | 9.12 | qfq | 50,947,289 | 486,154,917 | -8.89% |
| 2024-08-02 | 9.67 | 10.17 | 9.56 | 10.01 | 10.01 | qfq | 59,018,166 | 587,275,595 | 1.83% |
| 2024-08-01 | 9.78 | 10.30 | 9.66 | 9.83 | 9.83 | qfq | 57,904,633 | 576,993,680 | 0.20% |
| 2024-07-31 | 9.70 | 9.98 | 9.60 | 9.81 | 9.81 | qfq | 52,872,523 | 518,172,113 | 0.00% |
| 2024-07-30 | 9.43 | 9.86 | 9.34 | 9.81 | 9.81 | qfq | 48,550,499 | 469,766,787 | 2.08% |
| 2024-07-29 | 9.77 | 10.05 | 9.46 | 9.61 | 9.61 | qfq | 54,170,001 | 525,361,107 | -1.84% |
| 2024-07-26 | 9.36 | 9.86 | 9.25 | 9.79 | 9.79 | qfq | 62,028,476 | 597,311,219 | 3.60% |
| 2024-07-25 | 9.06 | 9.51 | 8.96 | 9.45 | 9.45 | qfq | 53,176,059 | 493,548,131 | 2.05% |
| 2024-07-24 | 8.80 | 9.50 | 8.80 | 9.26 | 9.26 | qfq | 58,049,911 | 537,409,782 | 3.12% |
| 2024-07-23 | 8.88 | 9.27 | 8.76 | 8.98 | 8.98 | qfq | 47,869,013 | 431,968,828 | 0.79% |
| 2024-07-22 | 8.76 | 8.94 | 8.68 | 8.91 | 8.91 | qfq | 25,658,315 | 226,662,406 | 0.68% |
| 2024-07-19 | 8.72 | 8.98 | 8.60 | 8.85 | 8.85 | qfq | 33,187,879 | 294,447,678 | 0.91% |
| 2024-07-18 | 8.58 | 8.99 | 8.30 | 8.77 | 8.77 | qfq | 49,106,960 | 421,549,595 | -1.57% |
| 2024-07-17 | 9.54 | 9.56 | 8.91 | 8.91 | 8.91 | qfq | 67,440,007 | 620,223,412 | -8.24% |
| 2024-07-16 | 9.02 | 10.44 | 9.00 | 9.71 | 9.71 | qfq | 98,344,338 | 966,894,195 | 9.10% |
| 2024-07-15 | 9.10 | 9.22 | 8.80 | 8.90 | 8.90 | qfq | 35,827,232 | 320,758,558 | -2.52% |
| 2024-07-12 | 8.88 | 9.38 | 8.74 | 9.13 | 9.13 | qfq | 56,150,627 | 509,750,027 | 3.28% |
| 2024-07-11 | 8.87 | 8.94 | 8.68 | 8.84 | 8.84 | qfq | 37,499,194 | 330,336,037 | 1.26% |
| 2024-07-10 | 8.68 | 9.14 | 8.66 | 8.73 | 8.73 | qfq | 54,058,834 | 476,502,899 | 2.95% |
| 2024-07-09 | 7.84 | 8.49 | 7.75 | 8.48 | 8.48 | qfq | 36,776,408 | 304,887,033 | 6.67% |
| 2024-07-08 | 8.42 | 8.50 | 7.90 | 7.95 | 7.95 | qfq | 30,381,571 | 246,871,492 | -6.47% |
| 2024-07-05 | 8.68 | 8.78 | 8.27 | 8.50 | 8.50 | qfq | 40,335,800 | 341,334,331 | -3.95% |
| 2024-07-04 | 8.40 | 9.50 | 8.35 | 8.85 | 8.85 | qfq | 60,336,947 | 540,504,395 | 4.12% |
| 2024-07-03 | 8.25 | 8.70 | 8.02 | 8.50 | 8.50 | qfq | 31,752,404 | 267,258,149 | 3.41% |
| 2024-07-02 | 8.20 | 8.35 | 8.16 | 8.22 | 8.22 | qfq | 12,963,600 | 106,841,354 | 0.12% |
| 2024-07-01 | 8.40 | 8.50 | 8.02 | 8.21 | 8.21 | qfq | 20,260,290 | 165,147,608 | -2.03% |
| 2024-06-28 | 8.11 | 8.57 | 8.02 | 8.38 | 8.38 | qfq | 24,157,162 | 203,481,310 | 3.71% |
| 2024-06-27 | 8.24 | 8.46 | 8.08 | 8.08 | 8.08 | qfq | 15,373,194 | 126,950,587 | -3.00% |
| 2024-06-26 | 8.00 | 8.37 | 7.83 | 8.33 | 8.33 | qfq | 15,027,376 | 122,343,985 | 4.00% |
| 2024-06-25 | 8.28 | 8.38 | 7.90 | 8.01 | 8.01 | qfq | 17,096,838 | 138,184,547 | -3.03% |
| 2024-06-24 | 8.55 | 8.62 | 8.21 | 8.26 | 8.26 | qfq | 24,009,500 | 201,326,444 | -5.82% |
| 2024-06-21 | 8.51 | 8.88 | 8.18 | 8.77 | 8.77 | qfq | 30,845,030 | 265,535,496 | 3.79% |
| 2024-06-20 | 8.76 | 8.85 | 8.41 | 8.45 | 8.45 | qfq | 16,952,600 | 145,964,807 | -3.54% |
| 2024-06-19 | 8.84 | 8.99 | 8.74 | 8.76 | 8.76 | qfq | 20,264,445 | 179,050,749 | -0.57% |
| 2024-06-18 | 8.39 | 8.90 | 8.35 | 8.81 | 8.81 | qfq | 25,447,012 | 221,002,868 | 4.88% |
| 2024-06-17 | 8.26 | 8.56 | 8.22 | 8.40 | 8.40 | qfq | 15,288,905 | 128,842,056 | 1.08% |
| 2024-06-14 | 8.23 | 8.35 | 8.10 | 8.31 | 8.31 | qfq | 11,623,312 | 95,836,924 | 0.73% |
| 2024-06-13 | 8.33 | 8.44 | 8.22 | 8.25 | 8.25 | qfq | 13,720,997 | 114,336,502 | -0.48% |
| 2024-06-12 | 8.16 | 8.40 | 8.16 | 8.29 | 8.29 | qfq | 16,029,765 | 133,170,183 | 1.72% |
| 2024-06-11 | 7.91 | 8.17 | 7.66 | 8.15 | 8.15 | qfq | 14,869,692 | 118,633,528 | 2.52% |
| 2024-06-07 | 7.91 | 8.11 | 7.81 | 7.95 | 7.95 | qfq | 15,729,339 | 125,233,116 | 1.15% |
| 2024-06-06 | 8.39 | 8.40 | 7.80 | 7.86 | 7.86 | qfq | 24,874,500 | 198,854,795 | -4.96% |
| 2024-06-05 | 8.50 | 8.68 | 8.27 | 8.27 | 8.27 | qfq | 18,579,960 | 156,892,510 | -2.13% |
| 2024-06-04 | 8.78 | 8.80 | 8.31 | 8.45 | 8.45 | qfq | 28,958,772 | 246,176,678 | -5.06% |
| 2024-06-03 | 8.99 | 9.28 | 8.66 | 8.90 | 8.90 | qfq | 34,900,555 | 311,359,230 | 0.23% |
| 2024-05-31 | 8.52 | 8.94 | 8.49 | 8.88 | 8.88 | qfq | 26,652,415 | 235,480,530 | 4.10% |
| 2024-05-30 | 8.33 | 8.69 | 8.20 | 8.53 | 8.53 | qfq | 20,313,500 | 173,008,789 | 1.31% |
| 2024-05-29 | 8.74 | 8.95 | 8.39 | 8.42 | 8.42 | qfq | 20,863,100 | 179,711,391 | -1.06% |
| 2024-05-28 | 8.64 | 8.76 | 8.42 | 8.51 | 8.51 | qfq | 12,589,000 | 107,811,550 | -1.50% |
| 2024-05-27 | 8.73 | 8.83 | 8.33 | 8.64 | 8.64 | qfq | 17,827,223 | 151,855,968 | -1.03% |
| 2024-05-24 | 8.93 | 9.02 | 8.69 | 8.73 | 8.73 | qfq | 19,347,439 | 170,412,967 | -2.78% |
| 2024-05-23 | 9.23 | 9.27 | 8.93 | 8.98 | 8.98 | qfq | 20,745,000 | 187,756,431 | -2.71% |
| 2024-05-22 | 9.19 | 9.39 | 9.05 | 9.23 | 9.23 | qfq | 19,929,601 | 184,140,302 | 0.44% |
| 2024-05-21 | 9.10 | 9.33 | 8.98 | 9.19 | 9.19 | qfq | 21,543,812 | 197,372,413 | 0.44% |
| 2024-05-20 | 9.22 | 9.25 | 9.00 | 9.15 | 9.15 | qfq | 19,933,244 | 181,841,965 | -0.76% |
| 2024-05-17 | 9.02 | 9.24 | 8.86 | 9.22 | 9.22 | qfq | 24,851,810 | 226,498,984 | 2.22% |
| 2024-05-16 | 8.95 | 9.18 | 8.92 | 9.02 | 9.02 | qfq | 22,998,317 | 207,974,304 | 2.62% |
| 2024-05-15 | 8.92 | 9.05 | 8.68 | 8.79 | 8.79 | qfq | 19,229,720 | 170,242,743 | -1.46% |
| 2024-05-14 | 8.97 | 9.20 | 8.86 | 8.92 | 8.92 | qfq | 23,411,520 | 210,745,503 | 0.90% |
| 2024-05-13 | 9.26 | 9.27 | 8.80 | 8.84 | 8.84 | qfq | 36,097,207 | 324,136,982 | -6.06% |
| 2024-05-10 | 9.68 | 9.95 | 9.35 | 9.41 | 9.41 | qfq | 37,803,574 | 360,100,329 | -3.39% |
| 2024-05-09 | 9.77 | 9.88 | 9.60 | 9.74 | 9.74 | qfq | 48,003,457 | 466,163,077 | -2.21% |
| 2024-05-08 | 9.50 | 10.45 | 9.30 | 9.96 | 9.96 | qfq | 71,165,937 | 712,994,642 | 4.84% |
| 2024-05-07 | 9.30 | 9.69 | 9.22 | 9.50 | 9.50 | qfq | 41,328,929 | 392,571,703 | 2.26% |
| 2024-05-06 | 9.37 | 9.52 | 9.24 | 9.29 | 9.29 | qfq | 26,357,277 | 246,967,919 | 0.54% |
| 2024-04-30 | 9.51 | 9.76 | 9.14 | 9.24 | 9.24 | qfq | 32,527,977 | 304,525,087 | -2.53% |
| 2024-04-29 | 9.34 | 9.53 | 9.23 | 9.48 | 9.48 | qfq | 39,596,312 | 371,221,758 | 2.93% |
| 2024-04-26 | 8.87 | 9.42 | 8.81 | 9.21 | 9.21 | qfq | 40,915,025 | 374,576,396 | 4.66% |
| 2024-04-25 | 8.80 | 9.15 | 8.73 | 8.80 | 8.80 | qfq | 34,999,822 | 312,214,500 | -1.68% |
| 2024-04-24 | 8.16 | 8.99 | 8.16 | 8.95 | 8.95 | qfq | 41,234,068 | 356,960,336 | 8.62% |
| 2024-04-23 | 8.28 | 8.42 | 8.20 | 8.24 | 8.24 | qfq | 22,587,380 | 187,116,195 | 0.24% |
| 2024-04-22 | 8.40 | 8.48 | 8.00 | 8.22 | 8.22 | qfq | 28,492,372 | 234,526,842 | -3.86% |
| 2024-04-19 | 8.90 | 8.97 | 8.44 | 8.55 | 8.55 | qfq | 41,553,555 | 358,315,446 | -4.26% |
| 2024-04-18 | 8.63 | 9.30 | 8.43 | 8.93 | 8.93 | qfq | 55,942,017 | 498,156,055 | 2.88% |
| 2024-04-17 | 7.79 | 8.90 | 7.78 | 8.68 | 8.68 | qfq | 56,517,112 | 476,165,616 | 15.43% |
| 2024-04-16 | 8.60 | 8.73 | 7.48 | 7.52 | 7.52 | qfq | 51,142,627 | 402,587,748 | -14.06% |
| 2024-04-15 | 9.60 | 9.68 | 8.48 | 8.75 | 8.75 | qfq | 55,609,808 | 500,192,591 | -8.76% |
| 2024-04-12 | 9.68 | 9.92 | 9.44 | 9.59 | 9.59 | qfq | 42,000,964 | 407,278,856 | -0.83% |
| 2024-04-11 | 9.80 | 10.19 | 9.58 | 9.67 | 9.67 | qfq | 43,162,039 | 425,634,444 | -3.30% |
| 2024-04-10 | 10.42 | 10.44 | 9.88 | 10.00 | 10.00 | qfq | 47,749,198 | 480,125,689 | -6.02% |
| 2024-04-09 | 10.77 | 11.08 | 10.30 | 10.64 | 10.64 | qfq | 55,722,760 | 586,698,570 | -1.12% |
| 2024-04-08 | 11.09 | 11.39 | 10.67 | 10.76 | 10.76 | qfq | 64,085,923 | 704,780,801 | -3.41% |
| 2024-04-03 | 11.80 | 12.23 | 11.02 | 11.14 | 11.14 | qfq | 92,312,327 | 1,049,239,628 | -8.54% |
| 2024-04-02 | 12.36 | 13.10 | 11.87 | 12.18 | 12.18 | qfq | 132,421,795 | 1,649,739,904 | -2.56% |
| 2024-04-01 | 11.98 | 12.77 | 11.81 | 12.50 | 12.50 | qfq | 133,919,501 | 1,635,244,159 | 11.61% |
| 2024-03-29 | 9.50 | 11.20 | 9.40 | 11.20 | 11.20 | qfq | 78,894,808 | 816,607,117 | 20.04% |
| 2024-03-28 | 8.75 | 9.44 | 8.66 | 9.33 | 9.33 | qfq | 32,047,795 | 292,432,406 | 7.99% |
| 2024-03-27 | 9.36 | 9.39 | 8.55 | 8.64 | 8.64 | qfq | 26,779,237 | 238,613,241 | -7.99% |
| 2024-03-26 | 9.30 | 9.69 | 9.26 | 9.39 | 9.39 | qfq | 23,642,853 | 222,949,724 | 0.11% |
| 2024-03-25 | 9.75 | 10.00 | 9.35 | 9.38 | 9.38 | qfq | 26,859,569 | 261,488,443 | -4.58% |
| 2024-03-22 | 9.95 | 10.07 | 9.80 | 9.83 | 9.83 | qfq | 26,942,440 | 266,896,747 | -2.19% |
| 2024-03-21 | 10.18 | 10.32 | 9.90 | 10.05 | 10.05 | qfq | 42,872,067 | 432,336,910 | -3.18% |
| 2024-03-20 | 10.04 | 10.68 | 10.02 | 10.38 | 10.38 | qfq | 58,954,665 | 612,890,275 | 2.77% |
| 2024-03-19 | 10.00 | 10.26 | 9.93 | 10.10 | 10.10 | qfq | 32,098,844 | 324,011,067 | 0.20% |
| 2024-03-18 | 9.90 | 10.16 | 9.86 | 10.08 | 10.08 | qfq | 36,329,943 | 363,594,034 | 1.31% |
| 2024-03-15 | 9.79 | 9.98 | 9.56 | 9.95 | 9.95 | qfq | 27,168,181 | 267,018,414 | 0.91% |
| 2024-03-14 | 9.89 | 10.06 | 9.64 | 9.86 | 9.86 | qfq | 31,651,851 | 312,149,097 | -2.09% |
| 2024-03-13 | 10.26 | 10.30 | 10.02 | 10.07 | 10.07 | qfq | 41,931,235 | 425,378,383 | -2.99% |
| 2024-03-12 | 10.16 | 10.50 | 9.90 | 10.38 | 10.38 | qfq | 68,366,901 | 697,368,734 | 0.97% |
| 2024-03-11 | 9.64 | 10.48 | 9.54 | 10.28 | 10.28 | qfq | 75,880,131 | 763,719,581 | 6.20% |
| 2024-03-08 | 8.95 | 9.86 | 8.78 | 9.68 | 9.68 | qfq | 56,962,037 | 537,372,445 | 6.96% |
| 2024-03-07 | 9.47 | 9.72 | 9.04 | 9.05 | 9.05 | qfq | 41,931,082 | 394,912,493 | -3.93% |
| 2024-03-06 | 9.38 | 9.55 | 9.14 | 9.42 | 9.42 | qfq | 40,113,489 | 375,856,797 | -1.67% |
| 2024-03-05 | 9.69 | 10.05 | 9.31 | 9.58 | 9.58 | qfq | 65,163,297 | 627,833,931 | -4.30% |
| 2024-03-04 | 9.17 | 10.01 | 9.17 | 10.01 | 10.01 | qfq | 75,482,684 | 731,429,219 | 8.92% |
| 2024-03-01 | 9.00 | 9.33 | 9.00 | 9.19 | 9.19 | qfq | 55,995,532 | 514,592,128 | 2.11% |
| 2024-02-29 | 8.12 | 9.10 | 8.12 | 9.00 | 9.00 | qfq | 55,535,887 | 480,858,864 | 11.39% |
| 2024-02-28 | 9.25 | 9.41 | 8.05 | 8.08 | 8.08 | qfq | 64,380,612 | 574,549,189 | -12.65% |
| 2024-02-27 | 8.98 | 9.45 | 8.65 | 9.25 | 9.25 | qfq | 67,582,491 | 610,420,198 | 3.47% |
| 2024-02-26 | 8.96 | 9.22 | 8.80 | 8.94 | 8.94 | qfq | 60,563,819 | 544,603,777 | -3.66% |
| 2024-02-23 | 9.03 | 9.51 | 8.57 | 9.28 | 9.28 | qfq | 80,717,118 | 729,681,183 | 8.28% |
| 2024-02-22 | 8.16 | 8.57 | 7.88 | 8.57 | 8.57 | qfq | 71,084,007 | 579,560,510 | 11.88% |
| 2024-02-21 | 7.23 | 8.32 | 7.21 | 7.66 | 7.66 | qfq | 58,276,876 | 449,414,422 | 1.59% |
| 2024-02-20 | 6.77 | 7.86 | 6.67 | 7.54 | 7.54 | qfq | 46,384,676 | 334,030,104 | 12.71% |
| 2024-02-19 | 6.36 | 6.71 | 6.36 | 6.69 | 6.69 | qfq | 29,753,645 | 195,798,267 | 7.04% |
| 2024-02-08 | 5.70 | 6.27 | 5.50 | 6.25 | 6.25 | qfq | 36,406,764 | 213,650,710 | 11.61% |
| 2024-02-07 | 6.15 | 6.15 | 5.46 | 5.60 | 5.60 | qfq | 34,193,385 | 197,570,428 | -6.98% |
| 2024-02-06 | 6.01 | 6.29 | 5.39 | 6.02 | 6.02 | qfq | 29,025,721 | 169,483,627 | 0.00% |
| 2024-02-05 | 7.09 | 7.12 | 5.97 | 6.02 | 6.02 | qfq | 29,239,859 | 184,943,186 | -15.21% |
| 2024-02-02 | 7.54 | 7.94 | 6.85 | 7.10 | 7.10 | qfq | 19,372,200 | 142,463,991 | -4.83% |
| 2024-02-01 | 7.48 | 7.65 | 7.27 | 7.46 | 7.46 | qfq | 15,439,415 | 115,267,905 | -0.93% |
| 2024-01-31 | 8.04 | 8.11 | 7.50 | 7.53 | 7.53 | qfq | 20,064,096 | 155,758,804 | -7.27% |
| 2024-01-30 | 8.39 | 8.48 | 8.12 | 8.12 | 8.12 | qfq | 10,868,398 | 90,307,038 | -3.10% |
| 2024-01-29 | 8.87 | 8.95 | 8.37 | 8.38 | 8.38 | qfq | 11,712,069 | 100,114,647 | -5.31% |
| 2024-01-26 | 8.97 | 9.07 | 8.81 | 8.85 | 8.85 | qfq | 9,773,453 | 87,332,529 | -1.34% |
| 2024-01-25 | 8.67 | 9.02 | 8.60 | 8.97 | 8.97 | qfq | 13,402,781 | 119,019,418 | 3.34% |
| 2024-01-24 | 8.69 | 8.82 | 8.31 | 8.68 | 8.68 | qfq | 12,818,175 | 109,891,026 | 0.23% |
| 2024-01-23 | 8.60 | 8.86 | 8.52 | 8.66 | 8.66 | qfq | 11,527,409 | 99,972,374 | 0.00% |
| 2024-01-22 | 9.24 | 9.30 | 8.58 | 8.66 | 8.66 | qfq | 14,413,058 | 128,659,045 | -6.18% |
| 2024-01-19 | 9.42 | 9.50 | 9.16 | 9.23 | 9.23 | qfq | 8,758,976 | 81,784,988 | -2.02% |
| 2024-01-18 | 9.37 | 9.48 | 9.13 | 9.42 | 9.42 | qfq | 13,288,100 | 123,439,787 | 0.53% |
| 2024-01-17 | 9.60 | 9.68 | 9.35 | 9.37 | 9.37 | qfq | 9,251,595 | 87,983,461 | -2.90% |
| 2024-01-16 | 9.75 | 9.75 | 9.46 | 9.65 | 9.65 | qfq | 10,928,900 | 104,464,756 | -0.52% |
| 2024-01-15 | 9.83 | 9.87 | 9.67 | 9.70 | 9.70 | qfq | 10,194,500 | 99,250,824 | -1.42% |
| 2024-01-12 | 9.94 | 10.10 | 9.79 | 9.84 | 9.84 | qfq | 13,036,438 | 129,338,375 | -1.50% |
| 2024-01-11 | 9.68 | 10.05 | 9.60 | 9.99 | 9.99 | qfq | 13,586,115 | 134,599,680 | 3.52% |
| 2024-01-10 | 9.88 | 9.88 | 9.62 | 9.65 | 9.65 | qfq | 11,006,330 | 106,861,135 | -2.72% |
| 2024-01-09 | 9.83 | 10.07 | 9.79 | 9.92 | 9.92 | qfq | 12,139,100 | 120,547,674 | 1.02% |
| 2024-01-08 | 10.09 | 10.16 | 9.81 | 9.82 | 9.82 | qfq | 12,000,866 | 119,556,863 | -2.48% |
| 2024-01-05 | 10.40 | 10.52 | 10.00 | 10.07 | 10.07 | qfq | 17,698,541 | 180,609,210 | -3.54% |
| 2024-01-04 | 10.50 | 10.56 | 10.35 | 10.44 | 10.44 | qfq | 11,714,419 | 122,202,069 | -1.14% |
| 2024-01-03 | 10.70 | 10.77 | 10.40 | 10.56 | 10.56 | qfq | 18,142,636 | 191,088,931 | -2.22% |
| 2024-01-02 | 11.17 | 11.22 | 10.80 | 10.80 | 10.80 | qfq | 22,861,700 | 249,828,876 | -3.23% |
| 2023-12-29 | 10.91 | 11.25 | 10.83 | 11.16 | 11.16 | qfq | 33,156,324 | 369,351,601 | 2.10% |
| 2023-12-28 | 10.82 | 10.99 | 10.68 | 10.93 | 10.93 | qfq | 33,515,724 | 363,928,660 | 0.00% |
| 2023-12-27 | 10.37 | 11.02 | 10.30 | 10.93 | 10.93 | qfq | 42,975,930 | 464,653,770 | 6.22% |
| 2023-12-26 | 10.66 | 10.68 | 10.25 | 10.29 | 10.29 | qfq | 15,123,060 | 156,620,906 | -3.56% |
| 2023-12-25 | 10.48 | 10.82 | 10.39 | 10.67 | 10.67 | qfq | 16,467,315 | 174,699,852 | 1.52% |
| 2023-12-22 | 10.65 | 10.85 | 10.42 | 10.51 | 10.51 | qfq | 18,208,876 | 193,692,207 | -1.78% |
| 2023-12-21 | 10.52 | 10.78 | 10.42 | 10.70 | 10.70 | qfq | 16,999,220 | 180,256,776 | -0.37% |
| 2023-12-20 | 10.94 | 11.03 | 10.65 | 10.74 | 10.74 | qfq | 17,810,256 | 192,933,863 | -0.56% |
| 2023-12-19 | 10.66 | 10.81 | 10.66 | 10.80 | 10.80 | qfq | 11,449,423 | 123,118,637 | 0.56% |
| 2023-12-18 | 10.81 | 10.93 | 10.70 | 10.74 | 10.74 | qfq | 14,396,953 | 155,376,662 | -1.29% |
| 2023-12-15 | 10.94 | 10.98 | 10.70 | 10.88 | 10.88 | qfq | 16,331,202 | 177,422,450 | 0.09% |
| 2023-12-14 | 11.20 | 11.30 | 10.86 | 10.87 | 10.87 | qfq | 23,180,753 | 254,619,386 | -2.86% |
| 2023-12-13 | 11.35 | 11.42 | 11.15 | 11.19 | 11.19 | qfq | 16,742,800 | 188,162,642 | -1.84% |
| 2023-12-12 | 11.44 | 11.58 | 11.34 | 11.40 | 11.40 | qfq | 18,521,944 | 211,684,550 | -0.70% |
| 2023-12-11 | 11.30 | 11.49 | 11.11 | 11.48 | 11.48 | qfq | 24,698,057 | 280,308,041 | 1.95% |
| 2023-12-08 | 11.22 | 11.43 | 11.01 | 11.26 | 11.26 | qfq | 26,463,672 | 296,105,639 | 0.27% |
| 2023-12-07 | 11.11 | 11.42 | 11.11 | 11.23 | 11.23 | qfq | 23,729,536 | 267,839,846 | 0.09% |
| 2023-12-06 | 11.70 | 11.94 | 11.15 | 11.22 | 11.22 | qfq | 44,976,442 | 513,899,704 | -5.56% |
| 2023-12-05 | 12.40 | 12.55 | 11.88 | 11.88 | 11.88 | qfq | 41,096,072 | 497,298,773 | -5.64% |
| 2023-12-04 | 12.90 | 12.90 | 12.43 | 12.59 | 12.59 | qfq | 48,359,577 | 610,544,983 | -3.00% |
| 2023-12-01 | 12.50 | 13.10 | 11.98 | 12.98 | 12.98 | qfq | 75,754,550 | 964,807,782 | 2.85% |
| 2023-11-30 | 12.01 | 12.88 | 12.00 | 12.62 | 12.62 | qfq | 59,213,763 | 743,002,556 | 4.30% |
| 2023-11-29 | 11.86 | 12.35 | 11.85 | 12.10 | 12.10 | qfq | 29,358,492 | 357,465,359 | 1.17% |
| 2023-11-28 | 11.84 | 12.10 | 11.81 | 11.96 | 11.96 | qfq | 24,676,103 | 294,667,235 | 1.01% |
| 2023-11-27 | 11.85 | 12.14 | 11.77 | 11.84 | 11.84 | qfq | 22,281,197 | 264,845,290 | -1.25% |
| 2023-11-24 | 12.54 | 12.54 | 11.85 | 11.99 | 11.99 | qfq | 37,661,162 | 452,842,703 | -4.23% |
| 2023-11-23 | 12.20 | 12.62 | 12.20 | 12.52 | 12.52 | qfq | 32,081,975 | 399,150,207 | 2.20% |
| 2023-11-22 | 12.88 | 12.96 | 12.25 | 12.25 | 12.25 | qfq | 49,516,380 | 620,018,283 | -5.70% |
| 2023-11-21 | 13.18 | 13.42 | 12.90 | 12.99 | 12.99 | qfq | 62,458,512 | 823,042,655 | -1.59% |
| 2023-11-20 | 12.80 | 13.20 | 12.54 | 13.20 | 13.20 | qfq | 55,900,039 | 722,763,004 | 5.10% |
| 2023-11-17 | 12.90 | 12.99 | 12.47 | 12.56 | 12.56 | qfq | 49,957,916 | 630,685,205 | -3.98% |
| 2023-11-16 | 13.25 | 13.68 | 13.07 | 13.08 | 13.08 | qfq | 60,592,327 | 807,356,659 | -2.32% |
| 2023-11-15 | 13.31 | 13.70 | 12.90 | 13.39 | 13.39 | qfq | 74,835,506 | 997,094,983 | 0.60% |
| 2023-11-14 | 12.90 | 13.51 | 12.73 | 13.31 | 13.31 | qfq | 78,927,095 | 1,045,356,508 | 2.62% |
| 2023-11-13 | 12.74 | 13.05 | 12.34 | 12.97 | 12.97 | qfq | 55,912,076 | 716,074,833 | 2.61% |
| 2023-11-10 | 12.16 | 13.19 | 12.16 | 12.64 | 12.64 | qfq | 68,313,108 | 872,212,631 | 2.68% |
| 2023-11-09 | 13.06 | 13.09 | 12.23 | 12.31 | 12.31 | qfq | 69,694,505 | 875,947,410 | -7.02% |
| 2023-11-08 | 12.40 | 13.78 | 12.26 | 13.24 | 13.24 | qfq | 97,594,577 | 1,268,481,257 | 5.41% |
| 2023-11-07 | 12.50 | 13.08 | 12.40 | 12.56 | 12.56 | qfq | 57,220,365 | 725,598,614 | 1.37% |
| 2023-11-06 | 12.16 | 12.54 | 12.04 | 12.39 | 12.39 | qfq | 53,549,635 | 661,527,463 | 3.42% |
| 2023-11-03 | 11.58 | 12.32 | 11.56 | 11.98 | 11.98 | qfq | 56,318,313 | 676,893,093 | 1.96% |
| 2023-11-02 | 12.99 | 13.29 | 11.69 | 11.75 | 11.75 | qfq | 83,785,960 | 1,034,922,164 | -10.98% |
| 2023-11-01 | 13.69 | 14.45 | 13.04 | 13.20 | 13.20 | qfq | 84,511,032 | 1,142,196,324 | -7.04% |
| 2023-10-31 | 12.80 | 14.87 | 12.76 | 14.20 | 14.20 | qfq | 122,866,809 | 1,735,218,838 | 8.56% |
| 2023-10-30 | 12.50 | 13.46 | 12.08 | 13.08 | 13.08 | qfq | 83,157,752 | 1,059,759,203 | 1.00% |
| 2023-10-27 | 13.90 | 14.10 | 12.20 | 12.95 | 12.95 | qfq | 110,856,162 | 1,469,568,539 | -10.75% |
| 2023-10-26 | 12.94 | 14.98 | 12.81 | 14.51 | 14.51 | qfq | 136,887,939 | 1,919,945,334 | 9.43% |
| 2023-10-25 | 12.40 | 13.48 | 12.08 | 13.26 | 13.26 | qfq | 107,024,304 | 1,376,206,547 | 3.67% |
| 2023-10-24 | 12.26 | 13.33 | 11.83 | 12.79 | 12.79 | qfq | 108,921,435 | 1,381,668,872 | 1.67% |
| 2023-10-23 | 12.18 | 13.23 | 12.05 | 12.58 | 12.58 | qfq | 115,281,910 | 1,467,134,472 | 4.49% |
| 2023-10-20 | 12.45 | 12.67 | 11.80 | 12.04 | 12.04 | qfq | 93,179,701 | 1,138,444,308 | -6.52% |
| 2023-10-19 | 14.06 | 14.51 | 12.65 | 12.88 | 12.88 | qfq | 113,708,955 | 1,561,124,608 | -9.42% |
| 2023-10-18 | 14.80 | 14.99 | 13.82 | 14.22 | 14.22 | qfq | 124,871,154 | 1,787,596,317 | -7.00% |
| 2023-10-17 | 16.30 | 16.40 | 15.01 | 15.29 | 15.29 | qfq | 132,112,375 | 2,061,588,217 | -12.13% |
| 2023-10-16 | 16.38 | 17.45 | 15.93 | 17.40 | 17.40 | qfq | 167,457,832 | 2,784,161,572 | 12.55% |
| 2023-10-13 | 12.90 | 15.46 | 12.90 | 15.46 | 15.46 | qfq | 109,117,553 | 1,566,376,961 | 20.03% |
| 2023-10-12 | 12.08 | 14.00 | 12.07 | 12.88 | 12.88 | qfq | 107,244,900 | 1,377,314,788 | 5.92% |
| 2023-10-11 | 11.21 | 12.68 | 11.01 | 12.16 | 12.16 | qfq | 118,776,065 | 1,407,047,636 | 5.01% |
| 2023-10-10 | 10.67 | 11.87 | 10.32 | 11.58 | 11.58 | qfq | 111,171,566 | 1,226,261,112 | 8.53% |
| 2023-10-09 | 9.99 | 11.14 | 9.81 | 10.67 | 10.67 | qfq | 103,704,627 | 1,091,261,506 | 13.03% |
| 2023-09-28 | 7.91 | 9.44 | 7.91 | 9.44 | 9.44 | qfq | 58,188,067 | 516,131,775 | 19.95% |
| 2023-09-27 | 8.05 | 8.10 | 7.86 | 7.87 | 7.87 | qfq | 10,510,200 | 83,351,376 | -2.24% |
| 2023-09-26 | 8.17 | 8.20 | 8.00 | 8.05 | 8.05 | qfq | 10,798,561 | 87,147,425 | -2.78% |
| 2023-09-25 | 8.19 | 8.31 | 8.18 | 8.28 | 8.28 | qfq | 11,066,928 | 91,184,376 | 0.24% |
| 2023-09-22 | 8.16 | 8.28 | 8.11 | 8.26 | 8.26 | qfq | 12,262,978 | 100,608,414 | 0.73% |
| 2023-09-21 | 7.86 | 8.41 | 7.86 | 8.20 | 8.20 | qfq | 16,643,841 | 136,790,873 | 3.02% |
| 2023-09-20 | 8.03 | 8.14 | 7.95 | 7.96 | 7.96 | qfq | 8,787,870 | 70,495,782 | -1.97% |
| 2023-09-19 | 8.25 | 8.30 | 8.04 | 8.12 | 8.12 | qfq | 14,403,439 | 117,064,138 | -2.64% |
| 2023-09-18 | 8.30 | 8.56 | 8.14 | 8.34 | 8.34 | qfq | 18,482,866 | 154,064,700 | 0.48% |
| 2023-09-15 | 8.47 | 8.66 | 8.29 | 8.30 | 8.30 | qfq | 28,083,146 | 236,771,160 | -3.49% |
| 2023-09-14 | 8.68 | 9.10 | 8.54 | 8.60 | 8.60 | qfq | 42,444,018 | 373,548,187 | 1.65% |
| 2023-09-13 | 8.56 | 8.67 | 8.29 | 8.46 | 8.46 | qfq | 25,246,680 | 213,345,023 | -3.20% |
| 2023-09-12 | 8.65 | 9.13 | 8.61 | 8.74 | 8.74 | qfq | 28,811,415 | 253,753,347 | -0.57% |
| 2023-09-11 | 8.54 | 8.93 | 8.54 | 8.79 | 8.79 | qfq | 35,739,492 | 312,168,250 | 3.17% |
| 2023-09-08 | 8.23 | 8.68 | 8.15 | 8.52 | 8.52 | qfq | 32,642,854 | 275,898,873 | 3.52% |
| 2023-09-07 | 8.69 | 8.80 | 8.20 | 8.23 | 8.23 | qfq | 42,502,464 | 358,330,536 | -7.94% |
| 2023-09-06 | 8.06 | 9.26 | 8.05 | 8.94 | 8.94 | qfq | 59,175,983 | 513,573,560 | 11.61% |
| 2023-09-05 | 7.80 | 8.24 | 7.76 | 8.01 | 8.01 | qfq | 19,751,116 | 158,830,763 | 1.65% |
| 2023-09-04 | 7.58 | 7.88 | 7.58 | 7.88 | 7.88 | qfq | 12,886,922 | 100,140,325 | 3.96% |
| 2023-09-01 | 7.55 | 7.67 | 7.51 | 7.58 | 7.58 | qfq | 6,818,800 | 51,659,724 | 0.80% |
| 2023-08-31 | 7.50 | 7.59 | 7.41 | 7.52 | 7.52 | qfq | 7,985,587 | 60,095,245 | -0.13% |
| 2023-08-30 | 7.45 | 7.69 | 7.42 | 7.53 | 7.53 | qfq | 14,078,299 | 106,642,483 | 3.15% |
| 2023-08-29 | 6.95 | 7.33 | 6.95 | 7.30 | 7.30 | qfq | 6,733,861 | 48,565,514 | 4.43% |
| 2023-08-28 | 7.38 | 7.38 | 6.96 | 6.99 | 6.99 | qfq | 5,666,716 | 40,498,428 | 1.01% |
| 2023-08-25 | 7.11 | 7.17 | 6.88 | 6.92 | 6.92 | qfq | 5,448,508 | 38,136,173 | -3.49% |
| 2023-08-24 | 7.25 | 7.32 | 7.15 | 7.17 | 7.17 | qfq | 3,319,006 | 23,936,640 | -0.69% |
| 2023-08-23 | 7.43 | 7.43 | 7.21 | 7.22 | 7.22 | qfq | 3,129,027 | 22,753,265 | -2.70% |
| 2023-08-22 | 7.40 | 7.49 | 7.16 | 7.42 | 7.42 | qfq | 4,830,400 | 35,318,425 | 1.23% |
| 2023-08-21 | 7.38 | 7.48 | 7.30 | 7.33 | 7.33 | qfq | 2,634,099 | 19,515,756 | -0.81% |
| 2023-08-18 | 7.50 | 7.55 | 7.39 | 7.39 | 7.39 | qfq | 3,807,700 | 28,489,581 | -1.60% |
| 2023-08-17 | 7.31 | 7.51 | 7.27 | 7.51 | 7.51 | qfq | 4,471,900 | 33,165,052 | 2.46% |
| 2023-08-16 | 7.45 | 7.48 | 7.32 | 7.33 | 7.33 | qfq | 3,412,934 | 25,248,743 | -2.01% |
| 2023-08-15 | 7.52 | 7.57 | 7.42 | 7.48 | 7.48 | qfq | 2,442,200 | 18,286,915 | -0.80% |
| 2023-08-14 | 7.42 | 7.55 | 7.36 | 7.54 | 7.54 | qfq | 3,315,600 | 24,700,786 | 0.80% |
| 2023-08-11 | 7.63 | 7.66 | 7.47 | 7.48 | 7.48 | qfq | 4,267,791 | 32,168,537 | -1.84% |
| 2023-08-10 | 7.60 | 7.68 | 7.57 | 7.62 | 7.62 | qfq | 3,234,400 | 24,633,617 | -0.26% |
| 2023-08-09 | 7.70 | 7.73 | 7.62 | 7.64 | 7.64 | qfq | 3,821,400 | 29,278,519 | -1.29% |
| 2023-08-08 | 7.81 | 7.83 | 7.71 | 7.74 | 7.74 | qfq | 3,186,900 | 24,708,314 | -0.90% |
| 2023-08-07 | 7.78 | 7.87 | 7.78 | 7.81 | 7.81 | qfq | 4,413,801 | 34,486,158 | -0.76% |
| 2023-08-04 | 7.78 | 7.90 | 7.75 | 7.87 | 7.87 | qfq | 7,671,449 | 60,287,571 | 1.16% |
| 2023-08-03 | 7.88 | 7.89 | 7.76 | 7.78 | 7.78 | qfq | 5,783,123 | 45,194,448 | -0.64% |
| 2023-08-02 | 7.71 | 7.96 | 7.70 | 7.83 | 7.83 | qfq | 7,347,958 | 57,334,128 | 1.03% |
| 2023-08-01 | 7.82 | 7.82 | 7.69 | 7.75 | 7.75 | qfq | 3,771,086 | 29,173,158 | -0.39% |
| 2023-07-31 | 7.69 | 7.82 | 7.67 | 7.78 | 7.78 | qfq | 5,884,885 | 45,726,995 | 1.17% |
| 2023-07-28 | 7.64 | 7.74 | 7.56 | 7.69 | 7.69 | qfq | 6,124,200 | 46,897,383 | 0.52% |
| 2023-07-27 | 7.71 | 7.85 | 7.62 | 7.65 | 7.65 | qfq | 7,745,552 | 59,894,838 | 0.00% |
| 2023-07-26 | 7.81 | 7.82 | 7.61 | 7.65 | 7.65 | qfq | 7,481,913 | 57,304,867 | -1.92% |
| 2023-07-25 | 7.77 | 7.84 | 7.73 | 7.80 | 7.80 | qfq | 5,936,081 | 46,258,058 | 1.56% |
| 2023-07-24 | 7.65 | 7.78 | 7.61 | 7.68 | 7.68 | qfq | 6,050,218 | 46,624,939 | 0.39% |
| 2023-07-21 | 7.73 | 7.80 | 7.63 | 7.65 | 7.65 | qfq | 6,907,600 | 53,150,243 | -0.78% |
| 2023-07-20 | 7.99 | 7.99 | 7.69 | 7.71 | 7.71 | qfq | 10,996,912 | 86,001,929 | -3.14% |
| 2023-07-19 | 8.22 | 8.27 | 7.93 | 7.96 | 7.96 | qfq | 13,023,800 | 104,461,069 | -3.05% |
| 2023-07-18 | 8.39 | 8.45 | 8.18 | 8.21 | 8.21 | qfq | 11,380,633 | 94,286,835 | -2.03% |