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创意300366.SZ
最近收盘价4.452026-07-17
最近交易日2026-07-17
成交量（股）7,278,700
成交额（元）32,987,888
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 726 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.59 | 4.68 | 4.44 | 4.45 | 4.45 | qfq | 7,278,700 | 32,987,888 | -3.68% |
| 2026-07-16 | 4.54 | 4.72 | 4.51 | 4.62 | 4.62 | qfq | 6,082,800 | 28,144,697 | 0.87% |
| 2026-07-15 | 4.52 | 4.60 | 4.51 | 4.58 | 4.58 | qfq | 4,901,949 | 22,346,211 | 1.33% |
| 2026-07-14 | 4.51 | 4.56 | 4.43 | 4.52 | 4.52 | qfq | 6,029,800 | 27,122,215 | -0.44% |
| 2026-07-13 | 4.74 | 4.78 | 4.52 | 4.54 | 4.54 | qfq | 8,527,100 | 39,258,683 | -5.02% |
| 2026-07-10 | 4.60 | 4.87 | 4.55 | 4.78 | 4.78 | qfq | 8,892,800 | 42,102,608 | 2.58% |
| 2026-07-09 | 4.57 | 4.77 | 4.51 | 4.66 | 4.66 | qfq | 9,374,900 | 43,492,041 | 0.65% |
| 2026-07-08 | 4.48 | 4.75 | 4.44 | 4.63 | 4.63 | qfq | 8,188,700 | 37,339,474 | 3.81% |
| 2026-07-07 | 4.66 | 4.69 | 4.45 | 4.46 | 4.46 | qfq | 6,941,500 | 31,509,545 | -4.70% |
| 2026-07-06 | 4.78 | 4.93 | 4.66 | 4.68 | 4.68 | qfq | 6,640,400 | 31,967,226 | -1.89% |
| 2026-07-03 | 4.68 | 4.79 | 4.60 | 4.77 | 4.77 | qfq | 5,546,800 | 26,269,261 | 1.92% |
| 2026-07-02 | 4.59 | 4.76 | 4.57 | 4.68 | 4.68 | qfq | 9,182,056 | 43,026,200 | 1.96% |
| 2026-07-01 | 4.46 | 4.67 | 4.46 | 4.59 | 4.59 | qfq | 8,788,800 | 40,348,932 | 3.38% |
| 2026-06-30 | 4.45 | 4.55 | 4.40 | 4.44 | 4.44 | qfq | 7,550,567 | 33,728,110 | -1.11% |
| 2026-06-29 | 4.40 | 4.50 | 4.30 | 4.49 | 4.49 | qfq | 7,107,200 | 31,323,004 | 1.13% |
| 2026-06-26 | 4.55 | 4.58 | 4.41 | 4.44 | 4.44 | qfq | 10,006,400 | 44,860,065 | -4.52% |
| 2026-06-25 | 4.85 | 4.91 | 4.65 | 4.65 | 4.65 | qfq | 8,307,200 | 39,480,004 | -3.53% |
| 2026-06-24 | 5.02 | 5.05 | 4.80 | 4.82 | 4.82 | qfq | 7,035,400 | 34,399,532 | -4.93% |
| 2026-06-23 | 4.99 | 5.15 | 4.97 | 5.07 | 5.07 | qfq | 6,759,900 | 34,279,873 | 0.80% |
| 2026-06-22 | 5.02 | 5.07 | 4.79 | 5.03 | 5.03 | qfq | 11,712,994 | 57,677,593 | -1.37% |
| 2026-06-18 | 5.23 | 5.23 | 5.08 | 5.10 | 5.10 | qfq | 6,066,162 | 31,152,309 | -2.49% |
| 2026-06-17 | 5.30 | 5.30 | 5.18 | 5.23 | 5.23 | qfq | 5,606,100 | 29,313,040 | -1.69% |
| 2026-06-16 | 5.17 | 5.32 | 5.10 | 5.32 | 5.32 | qfq | 6,410,425 | 33,450,676 | 2.31% |
| 2026-06-15 | 5.14 | 5.23 | 5.11 | 5.20 | 5.20 | qfq | 5,311,600 | 27,450,807 | 2.56% |
| 2026-06-12 | 5.05 | 5.11 | 5.02 | 5.07 | 5.07 | qfq | 5,341,425 | 27,057,682 | 1.40% |
| 2026-06-11 | 5.10 | 5.14 | 4.99 | 5.00 | 5.00 | qfq | 5,928,429 | 29,847,122 | -3.10% |
| 2026-06-10 | 5.25 | 5.28 | 5.10 | 5.16 | 5.16 | qfq | 5,259,400 | 27,141,533 | -2.64% |
| 2026-06-09 | 5.25 | 5.32 | 5.21 | 5.30 | 5.30 | qfq | 4,775,100 | 25,122,283 | 1.34% |
| 2026-06-08 | 5.27 | 5.33 | 5.15 | 5.23 | 5.23 | qfq | 5,539,918 | 29,011,982 | -2.24% |
| 2026-06-05 | 5.25 | 5.41 | 5.24 | 5.35 | 5.35 | qfq | 5,794,200 | 30,920,884 | 1.90% |
| 2026-06-04 | 5.41 | 5.44 | 5.24 | 5.25 | 5.25 | qfq | 7,092,610 | 37,689,502 | -4.02% |
| 2026-06-03 | 5.55 | 5.56 | 5.42 | 5.47 | 5.47 | qfq | 5,133,300 | 28,160,822 | -1.62% |
| 2026-06-02 | 5.60 | 5.64 | 5.45 | 5.56 | 5.56 | qfq | 6,416,500 | 35,475,202 | 0.18% |
| 2026-06-01 | 5.44 | 5.58 | 5.37 | 5.55 | 5.55 | qfq | 6,516,700 | 35,889,869 | 2.40% |
| 2026-05-29 | 5.42 | 5.53 | 5.36 | 5.42 | 5.42 | qfq | 6,600,300 | 35,908,752 | -0.18% |
| 2026-05-28 | 5.37 | 5.47 | 5.32 | 5.43 | 5.43 | qfq | 6,196,700 | 33,452,366 | 1.50% |
| 2026-05-27 | 5.49 | 5.51 | 5.31 | 5.35 | 5.35 | qfq | 7,390,800 | 39,783,690 | -1.65% |
| 2026-05-26 | 5.54 | 5.54 | 5.38 | 5.44 | 5.44 | qfq | 10,225,400 | 55,649,622 | -3.37% |
| 2026-05-25 | 5.82 | 5.82 | 5.56 | 5.63 | 5.63 | qfq | 11,991,700 | 68,032,463 | -3.26% |
| 2026-05-22 | 5.80 | 5.83 | 5.73 | 5.82 | 5.82 | qfq | 6,212,600 | 35,962,083 | 1.39% |
| 2026-05-21 | 5.92 | 6.02 | 5.71 | 5.74 | 5.74 | qfq | 10,346,400 | 60,650,468 | -3.37% |
| 2026-05-20 | 6.03 | 6.08 | 5.90 | 5.94 | 5.94 | qfq | 9,730,100 | 58,128,808 | -2.46% |
| 2026-05-19 | 5.83 | 6.12 | 5.81 | 6.09 | 6.09 | qfq | 12,848,500 | 77,513,623 | 4.46% |
| 2026-05-18 | 5.80 | 5.88 | 5.73 | 5.83 | 5.83 | qfq | 6,202,400 | 35,946,092 | 0.87% |
| 2026-05-15 | 5.74 | 5.93 | 5.73 | 5.78 | 5.78 | qfq | 8,066,900 | 46,890,318 | 0.70% |
| 2026-05-14 | 5.87 | 5.89 | 5.72 | 5.74 | 5.74 | qfq | 6,927,864 | 40,061,904 | -2.38% |
| 2026-05-13 | 5.72 | 5.89 | 5.69 | 5.88 | 5.88 | qfq | 9,374,564 | 54,344,380 | 2.44% |
| 2026-05-12 | 5.83 | 5.86 | 5.73 | 5.74 | 5.74 | qfq | 7,928,522 | 45,839,094 | -2.21% |
| 2026-05-11 | 5.89 | 5.91 | 5.78 | 5.87 | 5.87 | qfq | 8,881,400 | 51,871,004 | 0.51% |
| 2026-05-08 | 5.78 | 5.88 | 5.77 | 5.84 | 5.84 | qfq | 7,013,122 | 40,847,989 | 0.86% |
| 2026-05-07 | 5.66 | 5.83 | 5.61 | 5.79 | 5.79 | qfq | 11,325,800 | 65,083,677 | 2.30% |
| 2026-05-06 | 5.61 | 5.68 | 5.58 | 5.66 | 5.66 | qfq | 9,438,700 | 53,233,236 | 0.89% |
| 2026-04-30 | 5.40 | 5.63 | 5.40 | 5.61 | 5.61 | qfq | 14,398,300 | 79,834,681 | 3.89% |
| 2026-04-29 | 5.50 | 5.58 | 5.35 | 5.40 | 5.40 | qfq | 16,379,000 | 89,330,014 | 5.47% |
| 2026-04-28 | 5.25 | 5.28 | 5.11 | 5.12 | 5.12 | qfq | 9,176,583 | 47,669,639 | -4.12% |
| 2026-04-27 | 5.13 | 5.42 | 4.97 | 5.34 | 5.34 | qfq | 15,755,875 | 81,199,294 | 3.69% |
| 2026-04-24 | 5.39 | 5.40 | 5.05 | 5.15 | 5.15 | qfq | 18,892,292 | 97,826,573 | -5.16% |
| 2026-04-23 | 5.55 | 5.56 | 5.43 | 5.43 | 5.43 | qfq | 8,161,500 | 44,720,908 | -2.16% |
| 2026-04-22 | 5.65 | 5.65 | 5.53 | 5.55 | 5.55 | qfq | 7,991,600 | 44,545,756 | -1.77% |
| 2026-04-21 | 5.68 | 5.69 | 5.62 | 5.65 | 5.65 | qfq | 6,650,700 | 37,495,712 | -0.70% |
| 2026-04-20 | 5.59 | 5.76 | 5.57 | 5.69 | 5.69 | qfq | 9,078,000 | 51,493,354 | 1.61% |
| 2026-04-17 | 5.66 | 5.67 | 5.56 | 5.60 | 5.60 | qfq | 6,751,100 | 37,768,830 | -0.88% |
| 2026-04-16 | 5.59 | 5.67 | 5.59 | 5.65 | 5.65 | qfq | 6,374,300 | 35,924,655 | 0.89% |
| 2026-04-15 | 5.69 | 5.70 | 5.58 | 5.60 | 5.60 | qfq | 6,097,500 | 34,285,381 | -1.06% |
| 2026-04-14 | 5.71 | 5.73 | 5.60 | 5.66 | 5.66 | qfq | 6,113,300 | 34,526,952 | 0.00% |
| 2026-04-13 | 5.52 | 5.67 | 5.51 | 5.66 | 5.66 | qfq | 6,235,700 | 35,032,986 | 1.80% |
| 2026-04-10 | 5.56 | 5.63 | 5.56 | 5.56 | 5.56 | qfq | 6,538,200 | 36,575,889 | 0.72% |
| 2026-04-09 | 5.65 | 5.65 | 5.51 | 5.52 | 5.52 | qfq | 8,674,000 | 48,394,578 | -3.33% |
| 2026-04-08 | 5.58 | 5.71 | 5.54 | 5.71 | 5.71 | qfq | 10,023,900 | 56,292,941 | 5.35% |
| 2026-04-07 | 5.41 | 5.47 | 5.38 | 5.42 | 5.42 | qfq | 5,183,608 | 28,142,384 | 0.18% |
| 2026-04-03 | 5.56 | 5.58 | 5.39 | 5.41 | 5.41 | qfq | 7,126,220 | 38,756,821 | -2.17% |
| 2026-04-02 | 5.71 | 5.71 | 5.51 | 5.53 | 5.53 | qfq | 8,316,600 | 46,485,258 | -3.15% |
| 2026-04-01 | 5.79 | 5.82 | 5.67 | 5.71 | 5.71 | qfq | 7,035,400 | 40,168,423 | 0.53% |
| 2026-03-31 | 5.72 | 5.84 | 5.66 | 5.68 | 5.68 | qfq | 7,722,300 | 44,503,440 | -0.70% |
| 2026-03-30 | 5.64 | 5.73 | 5.62 | 5.72 | 5.72 | qfq | 4,664,000 | 26,510,419 | -0.35% |
| 2026-03-27 | 5.53 | 5.74 | 5.53 | 5.74 | 5.74 | qfq | 6,490,600 | 36,896,709 | 1.77% |
| 2026-03-26 | 5.78 | 5.86 | 5.62 | 5.64 | 5.64 | qfq | 9,406,922 | 54,032,851 | -2.25% |
| 2026-03-25 | 5.63 | 5.78 | 5.59 | 5.77 | 5.77 | qfq | 9,446,322 | 53,880,608 | 3.41% |
| 2026-03-24 | 5.57 | 5.58 | 5.40 | 5.58 | 5.58 | qfq | 10,785,300 | 59,390,937 | 2.20% |
| 2026-03-23 | 5.60 | 5.72 | 5.40 | 5.46 | 5.46 | qfq | 14,051,248 | 78,213,987 | -5.70% |
| 2026-03-20 | 6.02 | 6.06 | 5.78 | 5.79 | 5.79 | qfq | 11,325,946 | 66,642,687 | -3.50% |
| 2026-03-19 | 6.15 | 6.17 | 5.97 | 6.00 | 6.00 | qfq | 11,743,946 | 71,256,843 | -3.85% |
| 2026-03-18 | 6.19 | 6.24 | 6.13 | 6.24 | 6.24 | qfq | 5,428,000 | 33,578,820 | 0.97% |
| 2026-03-17 | 6.28 | 6.29 | 6.18 | 6.18 | 6.18 | qfq | 6,864,659 | 42,824,807 | -1.28% |
| 2026-03-16 | 6.19 | 6.29 | 6.17 | 6.26 | 6.26 | qfq | 5,229,465 | 32,587,697 | 1.13% |
| 2026-03-13 | 6.20 | 6.28 | 6.18 | 6.19 | 6.19 | qfq | 7,052,058 | 43,874,495 | -0.96% |
| 2026-03-12 | 6.35 | 6.40 | 6.25 | 6.25 | 6.25 | qfq | 7,235,600 | 45,659,832 | -2.04% |
| 2026-03-11 | 6.45 | 6.45 | 6.34 | 6.38 | 6.38 | qfq | 6,249,400 | 39,910,816 | -0.93% |
| 2026-03-10 | 6.36 | 6.47 | 6.33 | 6.44 | 6.44 | qfq | 7,431,100 | 47,700,539 | 2.22% |
| 2026-03-09 | 6.14 | 6.30 | 6.12 | 6.30 | 6.30 | qfq | 9,223,800 | 57,104,963 | 0.64% |
| 2026-03-06 | 6.17 | 6.27 | 6.15 | 6.26 | 6.26 | qfq | 7,305,500 | 45,496,251 | 0.97% |
| 2026-03-05 | 6.22 | 6.26 | 6.16 | 6.20 | 6.20 | qfq | 7,007,575 | 43,572,680 | 1.31% |
| 2026-03-04 | 6.10 | 6.22 | 6.05 | 6.12 | 6.12 | qfq | 10,335,486 | 63,364,790 | -0.81% |
| 2026-03-03 | 6.52 | 6.53 | 6.16 | 6.17 | 6.17 | qfq | 16,180,600 | 102,289,124 | -5.08% |
| 2026-03-02 | 6.64 | 6.66 | 6.46 | 6.50 | 6.50 | qfq | 14,412,389 | 94,249,880 | -3.42% |
| 2026-02-27 | 6.69 | 6.75 | 6.67 | 6.73 | 6.73 | qfq | 7,953,300 | 53,408,079 | 0.60% |
| 2026-02-26 | 6.72 | 6.75 | 6.68 | 6.69 | 6.69 | qfq | 7,990,307 | 53,589,370 | -0.59% |
| 2026-02-25 | 6.64 | 6.74 | 6.63 | 6.73 | 6.73 | qfq | 8,065,647 | 54,118,001 | 1.36% |
| 2026-02-24 | 6.66 | 6.71 | 6.60 | 6.64 | 6.64 | qfq | 7,960,689 | 52,980,832 | 0.45% |
| 2026-02-13 | 6.65 | 6.72 | 6.60 | 6.61 | 6.61 | qfq | 9,293,192 | 61,815,294 | -0.15% |
| 2026-02-12 | 6.75 | 6.77 | 6.62 | 6.62 | 6.62 | qfq | 10,464,800 | 69,955,769 | -2.07% |
| 2026-02-11 | 6.80 | 6.83 | 6.75 | 6.76 | 6.76 | qfq | 6,781,600 | 46,021,746 | -0.88% |
| 2026-02-10 | 6.77 | 6.85 | 6.75 | 6.82 | 6.82 | qfq | 8,292,100 | 56,455,731 | 0.74% |
| 2026-02-09 | 6.71 | 6.79 | 6.71 | 6.77 | 6.77 | qfq | 10,464,000 | 70,643,933 | 1.20% |
| 2026-02-06 | 6.68 | 6.77 | 6.65 | 6.69 | 6.69 | qfq | 7,306,600 | 48,976,215 | -0.45% |
| 2026-02-05 | 6.63 | 6.80 | 6.59 | 6.72 | 6.72 | qfq | 10,261,900 | 68,899,408 | 0.60% |
| 2026-02-04 | 6.73 | 6.73 | 6.59 | 6.68 | 6.68 | qfq | 10,042,600 | 66,861,786 | -0.74% |
| 2026-02-03 | 6.64 | 6.75 | 6.60 | 6.73 | 6.73 | qfq | 10,265,900 | 68,736,689 | 2.91% |
| 2026-02-02 | 6.60 | 6.72 | 6.45 | 6.54 | 6.54 | qfq | 12,691,797 | 83,866,333 | -2.10% |
| 2026-01-30 | 6.74 | 6.77 | 6.63 | 6.68 | 6.68 | qfq | 12,477,990 | 83,485,520 | -1.62% |
| 2026-01-29 | 6.89 | 6.98 | 6.76 | 6.79 | 6.79 | qfq | 14,173,293 | 97,153,984 | -2.30% |
| 2026-01-28 | 7.12 | 7.17 | 6.90 | 6.95 | 6.95 | qfq | 15,729,600 | 110,387,602 | -2.52% |
| 2026-01-27 | 7.09 | 7.14 | 6.94 | 7.13 | 7.13 | qfq | 12,282,275 | 86,732,498 | 0.56% |
| 2026-01-26 | 7.29 | 7.33 | 7.04 | 7.09 | 7.09 | qfq | 16,567,500 | 118,788,939 | -2.74% |
| 2026-01-23 | 7.16 | 7.32 | 7.12 | 7.29 | 7.29 | qfq | 14,549,942 | 105,660,011 | 2.24% |
| 2026-01-22 | 7.04 | 7.15 | 7.03 | 7.13 | 7.13 | qfq | 11,076,760 | 78,707,754 | 1.28% |
| 2026-01-21 | 7.06 | 7.16 | 7.02 | 7.04 | 7.04 | qfq | 12,170,619 | 86,193,606 | -1.12% |
| 2026-01-20 | 7.30 | 7.33 | 7.06 | 7.12 | 7.12 | qfq | 17,058,760 | 122,326,031 | -2.20% |
| 2026-01-19 | 7.20 | 7.37 | 7.18 | 7.28 | 7.28 | qfq | 14,094,900 | 102,549,076 | 0.83% |
| 2026-01-16 | 7.43 | 7.50 | 7.18 | 7.22 | 7.22 | qfq | 20,519,200 | 149,477,819 | -2.17% |
| 2026-01-15 | 7.42 | 7.58 | 7.30 | 7.38 | 7.38 | qfq | 20,217,100 | 149,883,649 | -1.07% |
| 2026-01-14 | 7.51 | 7.73 | 7.28 | 7.46 | 7.46 | qfq | 31,789,253 | 240,387,341 | -0.13% |
| 2026-01-13 | 7.88 | 7.96 | 7.44 | 7.47 | 7.47 | qfq | 38,863,853 | 297,986,223 | -5.20% |
| 2026-01-12 | 8.01 | 8.20 | 7.65 | 7.88 | 7.88 | qfq | 47,492,526 | 375,132,644 | 8.39% |
| 2026-01-09 | 7.12 | 7.38 | 7.12 | 7.27 | 7.27 | qfq | 36,628,300 | 265,777,156 | 4.91% |
| 2026-01-08 | 6.85 | 6.95 | 6.77 | 6.93 | 6.93 | qfq | 20,735,614 | 142,547,555 | 0.87% |
| 2026-01-07 | 6.89 | 6.94 | 6.80 | 6.87 | 6.87 | qfq | 19,926,838 | 136,655,635 | -0.29% |
| 2026-01-06 | 6.86 | 6.94 | 6.83 | 6.89 | 6.89 | qfq | 15,890,800 | 109,391,313 | 0.00% |
| 2026-01-05 | 6.85 | 6.98 | 6.81 | 6.89 | 6.89 | qfq | 13,409,414 | 92,219,948 | 1.17% |
| 2025-12-31 | 6.82 | 6.88 | 6.76 | 6.81 | 6.81 | qfq | 12,868,800 | 87,872,487 | -0.15% |
| 2025-12-30 | 7.04 | 7.15 | 6.80 | 6.82 | 6.82 | qfq | 22,968,500 | 159,239,169 | -3.54% |
| 2025-12-29 | 7.25 | 7.44 | 7.02 | 7.07 | 7.07 | qfq | 29,725,806 | 215,047,062 | -0.70% |
| 2025-12-26 | 7.08 | 7.23 | 6.91 | 7.12 | 7.12 | qfq | 33,866,100 | 240,391,015 | 2.15% |
| 2025-12-25 | 6.75 | 7.08 | 6.66 | 6.97 | 6.97 | qfq | 32,850,800 | 227,206,216 | 2.80% |
| 2025-12-24 | 6.51 | 6.90 | 6.47 | 6.78 | 6.78 | qfq | 27,843,600 | 187,498,923 | 4.15% |
| 2025-12-23 | 6.74 | 6.81 | 6.50 | 6.51 | 6.51 | qfq | 15,415,700 | 101,929,603 | -3.13% |
| 2025-12-22 | 6.60 | 6.74 | 6.60 | 6.72 | 6.72 | qfq | 10,586,000 | 70,876,086 | 1.97% |
| 2025-12-19 | 6.49 | 6.65 | 6.47 | 6.59 | 6.59 | qfq | 10,037,400 | 66,147,190 | 1.54% |
| 2025-12-18 | 6.47 | 6.61 | 6.45 | 6.49 | 6.49 | qfq | 12,135,400 | 79,391,014 | -0.46% |
| 2025-12-17 | 6.50 | 6.64 | 6.34 | 6.52 | 6.52 | qfq | 22,782,231 | 146,958,829 | -0.46% |
| 2025-12-16 | 6.83 | 6.84 | 6.54 | 6.55 | 6.55 | qfq | 16,977,006 | 112,963,123 | -4.10% |
| 2025-12-15 | 6.76 | 6.84 | 6.65 | 6.83 | 6.83 | qfq | 12,691,500 | 85,735,367 | 0.44% |
| 2025-12-12 | 6.78 | 6.89 | 6.73 | 6.80 | 6.80 | qfq | 18,636,719 | 127,250,288 | 1.95% |
| 2025-12-11 | 6.73 | 6.90 | 6.66 | 6.67 | 6.67 | qfq | 18,121,700 | 123,031,476 | -0.74% |
| 2025-12-10 | 6.64 | 6.77 | 6.60 | 6.72 | 6.72 | qfq | 10,294,400 | 68,913,727 | 1.05% |
| 2025-12-09 | 6.71 | 6.77 | 6.65 | 6.65 | 6.65 | qfq | 9,845,672 | 65,957,546 | -1.48% |
| 2025-12-08 | 6.66 | 6.81 | 6.65 | 6.75 | 6.75 | qfq | 14,101,700 | 95,305,651 | 1.35% |
| 2025-12-05 | 6.47 | 6.68 | 6.42 | 6.66 | 6.66 | qfq | 12,834,900 | 83,996,839 | 3.42% |
| 2025-12-04 | 6.57 | 6.61 | 6.42 | 6.44 | 6.44 | qfq | 15,610,500 | 101,367,218 | -2.72% |
| 2025-12-03 | 6.75 | 6.78 | 6.57 | 6.62 | 6.62 | qfq | 10,592,269 | 70,535,560 | -1.93% |
| 2025-12-02 | 6.83 | 6.87 | 6.71 | 6.75 | 6.75 | qfq | 10,257,813 | 69,564,830 | -1.17% |
| 2025-12-01 | 6.63 | 6.90 | 6.61 | 6.83 | 6.83 | qfq | 19,541,082 | 132,949,154 | 3.02% |
| 2025-11-28 | 6.52 | 6.63 | 6.52 | 6.63 | 6.63 | qfq | 9,174,197 | 60,335,371 | 1.07% |
| 2025-11-27 | 6.70 | 6.75 | 6.56 | 6.56 | 6.56 | qfq | 12,391,200 | 82,575,744 | -2.38% |
| 2025-11-26 | 6.66 | 6.76 | 6.66 | 6.72 | 6.72 | qfq | 13,532,449 | 90,748,169 | 1.05% |
| 2025-11-25 | 6.61 | 6.70 | 6.56 | 6.65 | 6.65 | qfq | 11,654,600 | 77,318,282 | 1.22% |
| 2025-11-24 | 6.44 | 6.61 | 6.39 | 6.57 | 6.57 | qfq | 13,111,249 | 85,562,441 | 1.86% |
| 2025-11-21 | 6.67 | 6.68 | 6.42 | 6.45 | 6.45 | qfq | 16,470,380 | 107,292,322 | -4.16% |
| 2025-11-20 | 6.81 | 6.82 | 6.67 | 6.73 | 6.73 | qfq | 12,003,408 | 80,823,328 | -1.32% |
| 2025-11-19 | 6.76 | 6.87 | 6.68 | 6.82 | 6.82 | qfq | 14,577,900 | 98,904,837 | 0.89% |
| 2025-11-18 | 6.71 | 6.90 | 6.66 | 6.76 | 6.76 | qfq | 18,852,469 | 127,556,341 | 0.75% |
| 2025-11-17 | 6.50 | 6.76 | 6.49 | 6.71 | 6.71 | qfq | 15,592,319 | 103,701,902 | 3.07% |
| 2025-11-14 | 6.52 | 6.61 | 6.50 | 6.51 | 6.51 | qfq | 9,097,805 | 59,529,928 | -0.91% |
| 2025-11-13 | 6.43 | 6.65 | 6.43 | 6.57 | 6.57 | qfq | 10,266,749 | 67,219,278 | 2.02% |
| 2025-11-12 | 6.57 | 6.59 | 6.33 | 6.44 | 6.44 | qfq | 15,978,449 | 103,179,357 | -2.28% |
| 2025-11-11 | 6.67 | 6.68 | 6.59 | 6.59 | 6.59 | qfq | 9,949,632 | 65,899,085 | -1.20% |
| 2025-11-10 | 6.66 | 6.67 | 6.58 | 6.67 | 6.67 | qfq | 9,835,935 | 65,206,565 | 0.30% |
| 2025-11-07 | 6.74 | 6.80 | 6.65 | 6.65 | 6.65 | qfq | 11,124,869 | 74,489,617 | -1.19% |
| 2025-11-06 | 6.78 | 6.80 | 6.66 | 6.73 | 6.73 | qfq | 10,666,300 | 71,516,222 | -0.74% |
| 2025-11-05 | 6.78 | 6.88 | 6.75 | 6.78 | 6.78 | qfq | 11,082,600 | 75,372,161 | -1.02% |
| 2025-11-04 | 6.84 | 6.91 | 6.78 | 6.85 | 6.85 | qfq | 12,865,238 | 87,990,495 | 0.59% |
| 2025-11-03 | 6.60 | 6.82 | 6.60 | 6.81 | 6.81 | qfq | 15,830,078 | 106,750,579 | 2.87% |
| 2025-10-31 | 6.48 | 6.66 | 6.48 | 6.62 | 6.62 | qfq | 12,107,406 | 79,481,615 | 1.38% |
| 2025-10-30 | 6.55 | 6.64 | 6.48 | 6.53 | 6.53 | qfq | 12,489,786 | 81,818,591 | -1.21% |
| 2025-10-29 | 6.51 | 6.67 | 6.50 | 6.61 | 6.61 | qfq | 12,410,400 | 81,691,675 | 1.54% |
| 2025-10-28 | 6.73 | 6.75 | 6.50 | 6.51 | 6.51 | qfq | 22,408,018 | 148,236,987 | -3.98% |
| 2025-10-27 | 6.97 | 7.07 | 6.73 | 6.78 | 6.78 | qfq | 16,028,773 | 109,523,450 | 0.15% |
| 2025-10-24 | 6.77 | 6.84 | 6.72 | 6.77 | 6.77 | qfq | 12,951,552 | 87,859,850 | 0.00% |
| 2025-10-23 | 6.88 | 6.91 | 6.68 | 6.77 | 6.77 | qfq | 16,540,600 | 111,910,622 | -1.60% |
| 2025-10-22 | 6.90 | 7.03 | 6.79 | 6.88 | 6.88 | qfq | 15,856,600 | 109,428,243 | -0.72% |
| 2025-10-21 | 6.76 | 7.09 | 6.72 | 6.93 | 6.93 | qfq | 22,336,529 | 155,424,887 | 2.21% |
| 2025-10-20 | 6.65 | 6.78 | 6.62 | 6.78 | 6.78 | qfq | 14,617,600 | 98,006,159 | 2.11% |
| 2025-10-17 | 6.60 | 6.83 | 6.51 | 6.64 | 6.64 | qfq | 23,597,511 | 157,945,743 | 0.45% |
| 2025-10-16 | 6.40 | 6.79 | 6.38 | 6.61 | 6.61 | qfq | 25,248,797 | 167,139,161 | 2.80% |
| 2025-10-15 | 6.45 | 6.48 | 6.24 | 6.43 | 6.43 | qfq | 19,821,900 | 126,610,879 | 0.00% |
| 2025-10-14 | 6.42 | 6.52 | 6.37 | 6.43 | 6.43 | qfq | 20,491,106 | 131,886,734 | -0.31% |
| 2025-10-13 | 6.20 | 6.52 | 6.19 | 6.45 | 6.45 | qfq | 24,415,369 | 155,772,061 | 1.57% |
| 2025-10-10 | 6.39 | 6.51 | 6.31 | 6.35 | 6.35 | qfq | 24,669,221 | 157,755,548 | 0.95% |
| 2025-10-09 | 6.38 | 6.64 | 6.19 | 6.29 | 6.29 | qfq | 35,046,546 | 223,666,253 | -1.41% |
| 2025-09-30 | 5.94 | 6.41 | 5.93 | 6.38 | 6.38 | qfq | 37,519,774 | 233,640,081 | 7.41% |
| 2025-09-29 | 5.83 | 5.98 | 5.66 | 5.94 | 5.94 | qfq | 29,259,671 | 171,954,507 | 2.41% |
| 2025-09-26 | 5.76 | 5.94 | 5.76 | 5.80 | 5.80 | qfq | 33,280,028 | 194,803,340 | 0.69% |
| 2025-09-25 | 5.89 | 5.98 | 5.75 | 5.76 | 5.76 | qfq | 60,561,527 | 354,895,741 | -4.48% |
| 2025-09-24 | 5.51 | 6.30 | 5.51 | 6.03 | 6.03 | qfq | 105,408,215 | 606,731,979 | -4.13% |
| 2025-09-23 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | qfq | 2,844,200 | 17,890,018 | -19.97% |
| 2025-09-19 | 8.10 | 8.17 | 7.86 | 7.86 | 7.86 | qfq | 28,483,351 | 226,305,025 | -3.32% |
| 2025-09-18 | 8.23 | 8.37 | 8.08 | 8.13 | 8.13 | qfq | 30,025,993 | 246,034,465 | -1.93% |
| 2025-09-17 | 8.19 | 8.49 | 8.12 | 8.29 | 8.29 | qfq | 26,164,711 | 216,147,775 | 0.48% |
| 2025-09-16 | 8.17 | 8.25 | 8.08 | 8.25 | 8.25 | qfq | 20,086,120 | 163,986,189 | 1.35% |
| 2025-09-15 | 8.26 | 8.36 | 8.10 | 8.14 | 8.14 | qfq | 31,174,374 | 255,093,229 | -2.63% |
| 2025-09-12 | 8.37 | 8.55 | 8.35 | 8.36 | 8.36 | qfq | 27,747,499 | 233,794,136 | -1.18% |
| 2025-09-11 | 8.18 | 8.52 | 8.16 | 8.46 | 8.46 | qfq | 35,096,367 | 293,764,163 | 3.42% |
| 2025-09-10 | 8.14 | 8.28 | 8.14 | 8.18 | 8.18 | qfq | 15,404,916 | 126,423,447 | 0.12% |
| 2025-09-09 | 8.42 | 8.44 | 8.15 | 8.17 | 8.17 | qfq | 25,451,795 | 210,345,116 | -3.54% |
| 2025-09-08 | 8.36 | 8.49 | 8.22 | 8.47 | 8.47 | qfq | 30,956,936 | 258,369,426 | 1.19% |
| 2025-09-05 | 8.11 | 8.40 | 8.00 | 8.37 | 8.37 | qfq | 31,060,815 | 255,318,382 | 3.21% |
| 2025-09-04 | 8.23 | 8.41 | 7.96 | 8.11 | 8.11 | qfq | 34,931,339 | 287,362,973 | -2.05% |
| 2025-09-03 | 8.66 | 8.69 | 8.20 | 8.28 | 8.28 | qfq | 38,020,292 | 320,360,406 | -4.17% |
| 2025-09-02 | 9.11 | 9.16 | 8.59 | 8.64 | 8.64 | qfq | 58,981,381 | 516,058,915 | -5.88% |
| 2025-09-01 | 9.49 | 9.65 | 9.09 | 9.18 | 9.18 | qfq | 67,476,388 | 626,933,519 | -1.92% |
| 2025-08-29 | 9.51 | 9.71 | 9.31 | 9.36 | 9.36 | qfq | 90,149,900 | 852,541,813 | -4.78% |
| 2025-08-28 | 8.99 | 10.29 | 8.99 | 9.83 | 9.83 | qfq | 148,868,226 | 1,457,759,990 | 11.45% |
| 2025-08-27 | 9.45 | 9.52 | 8.81 | 8.82 | 8.82 | qfq | 74,042,088 | 675,353,917 | -5.06% |
| 2025-08-26 | 8.85 | 9.52 | 8.72 | 9.29 | 9.29 | qfq | 93,522,683 | 864,531,052 | 4.38% |
| 2025-08-25 | 8.78 | 8.94 | 8.69 | 8.90 | 8.90 | qfq | 59,408,090 | 524,951,008 | 1.71% |
| 2025-08-22 | 8.69 | 8.84 | 8.66 | 8.75 | 8.75 | qfq | 37,838,933 | 330,804,075 | 0.23% |
| 2025-08-21 | 8.65 | 8.84 | 8.62 | 8.73 | 8.73 | qfq | 41,933,160 | 366,192,924 | 0.81% |
| 2025-08-20 | 8.68 | 8.72 | 8.53 | 8.66 | 8.66 | qfq | 34,785,360 | 299,719,315 | -0.80% |
| 2025-08-19 | 8.59 | 8.85 | 8.54 | 8.73 | 8.73 | qfq | 48,540,359 | 423,411,108 | 1.63% |
| 2025-08-18 | 8.37 | 8.66 | 8.35 | 8.59 | 8.59 | qfq | 49,281,335 | 422,017,205 | 2.87% |
| 2025-08-15 | 8.11 | 8.36 | 8.10 | 8.35 | 8.35 | qfq | 31,683,572 | 262,205,754 | 2.58% |
| 2025-08-14 | 8.46 | 8.47 | 8.12 | 8.14 | 8.14 | qfq | 42,052,400 | 347,560,913 | -3.90% |
| 2025-08-13 | 8.58 | 8.59 | 8.43 | 8.47 | 8.47 | qfq | 36,181,134 | 306,777,207 | -1.28% |
| 2025-08-12 | 8.50 | 8.82 | 8.39 | 8.58 | 8.58 | qfq | 50,950,704 | 436,173,934 | 0.35% |
| 2025-08-11 | 8.42 | 8.89 | 8.42 | 8.55 | 8.55 | qfq | 43,752,366 | 376,667,923 | 1.42% |
| 2025-08-08 | 8.69 | 8.71 | 8.39 | 8.43 | 8.43 | qfq | 47,067,136 | 400,798,191 | -2.54% |
| 2025-08-07 | 8.56 | 8.85 | 8.52 | 8.65 | 8.65 | qfq | 55,429,395 | 480,351,603 | 0.46% |
| 2025-08-06 | 8.33 | 8.66 | 8.29 | 8.61 | 8.61 | qfq | 65,085,646 | 555,902,198 | 3.24% |
| 2025-08-05 | 8.30 | 8.45 | 8.23 | 8.34 | 8.34 | qfq | 34,507,900 | 286,794,420 | 0.60% |
| 2025-08-04 | 8.17 | 8.30 | 8.07 | 8.29 | 8.29 | qfq | 33,518,498 | 275,716,859 | 0.48% |
| 2025-08-01 | 8.08 | 8.26 | 7.92 | 8.25 | 8.25 | qfq | 44,764,075 | 364,296,709 | 2.10% |
| 2025-07-31 | 8.06 | 8.35 | 8.06 | 8.08 | 8.08 | qfq | 44,180,400 | 362,300,823 | 0.12% |
| 2025-07-30 | 8.29 | 8.35 | 8.00 | 8.07 | 8.07 | qfq | 38,667,339 | 316,250,289 | -2.65% |
| 2025-07-29 | 8.11 | 8.45 | 8.02 | 8.29 | 8.29 | qfq | 56,147,847 | 464,753,939 | 2.09% |
| 2025-07-28 | 8.22 | 8.28 | 8.06 | 8.12 | 8.12 | qfq | 21,741,089 | 176,522,680 | -0.25% |
| 2025-07-25 | 8.10 | 8.18 | 8.04 | 8.14 | 8.14 | qfq | 27,988,600 | 227,204,182 | 0.99% |
| 2025-07-24 | 7.90 | 8.08 | 7.90 | 8.06 | 8.06 | qfq | 23,601,484 | 188,948,816 | 1.90% |
| 2025-07-23 | 7.97 | 8.02 | 7.89 | 7.91 | 7.91 | qfq | 21,829,563 | 173,609,111 | -1.13% |
| 2025-07-22 | 8.07 | 8.13 | 7.97 | 8.00 | 8.00 | qfq | 28,196,726 | 226,079,478 | -1.60% |
| 2025-07-21 | 8.20 | 8.22 | 8.06 | 8.13 | 8.13 | qfq | 33,760,323 | 274,734,347 | 0.37% |
| 2025-07-18 | 8.09 | 8.17 | 8.04 | 8.10 | 8.10 | qfq | 25,401,200 | 205,345,416 | 0.12% |
| 2025-07-17 | 7.93 | 8.15 | 7.92 | 8.09 | 8.09 | qfq | 32,222,400 | 259,791,113 | 1.25% |
| 2025-07-16 | 8.11 | 8.24 | 7.97 | 7.99 | 7.99 | qfq | 36,655,700 | 296,521,986 | -0.25% |
| 2025-07-15 | 7.92 | 8.03 | 7.70 | 8.01 | 8.01 | qfq | 39,318,892 | 309,221,607 | 0.38% |
| 2025-07-14 | 8.22 | 8.24 | 7.92 | 7.98 | 7.98 | qfq | 31,817,900 | 253,888,302 | -0.99% |
| 2025-07-11 | 7.79 | 8.33 | 7.76 | 8.06 | 8.06 | qfq | 75,794,190 | 617,468,309 | 4.00% |
| 2025-07-10 | 7.82 | 7.86 | 7.68 | 7.75 | 7.75 | qfq | 17,705,500 | 137,336,268 | -0.90% |
| 2025-07-09 | 7.87 | 7.95 | 7.81 | 7.82 | 7.82 | qfq | 16,354,276 | 128,844,046 | -1.01% |
| 2025-07-08 | 7.78 | 7.90 | 7.72 | 7.90 | 7.90 | qfq | 17,604,100 | 138,223,847 | 1.80% |
| 2025-07-07 | 7.75 | 7.81 | 7.69 | 7.76 | 7.76 | qfq | 13,935,186 | 108,084,615 | -0.13% |
| 2025-07-04 | 7.99 | 8.00 | 7.77 | 7.77 | 7.77 | qfq | 22,350,400 | 175,586,488 | -2.26% |
| 2025-07-03 | 7.90 | 8.05 | 7.88 | 7.95 | 7.95 | qfq | 18,642,400 | 148,724,731 | 0.89% |
| 2025-07-02 | 7.98 | 8.00 | 7.79 | 7.88 | 7.88 | qfq | 21,976,709 | 172,699,337 | -1.38% |
| 2025-07-01 | 8.06 | 8.16 | 7.97 | 7.99 | 7.99 | qfq | 28,882,900 | 232,189,498 | -0.87% |
| 2025-06-30 | 7.89 | 8.12 | 7.89 | 8.06 | 8.06 | qfq | 28,227,000 | 226,975,763 | 2.15% |
| 2025-06-27 | 7.92 | 8.05 | 7.87 | 7.89 | 7.89 | qfq | 26,366,543 | 209,315,967 | -0.50% |
| 2025-06-26 | 7.96 | 8.09 | 7.91 | 7.93 | 7.93 | qfq | 35,397,251 | 283,011,631 | -0.88% |
| 2025-06-25 | 7.88 | 8.02 | 7.80 | 8.00 | 8.00 | qfq | 34,370,823 | 272,728,362 | 0.76% |
| 2025-06-24 | 7.82 | 7.96 | 7.70 | 7.94 | 7.94 | qfq | 35,324,432 | 277,660,997 | 2.58% |
| 2025-06-23 | 7.33 | 7.75 | 7.21 | 7.74 | 7.74 | qfq | 30,774,271 | 233,345,208 | 3.61% |
| 2025-06-20 | 7.72 | 7.77 | 7.41 | 7.47 | 7.47 | qfq | 33,692,482 | 252,971,090 | -5.08% |
| 2025-06-19 | 7.71 | 8.24 | 7.71 | 7.87 | 7.87 | qfq | 60,034,832 | 477,998,988 | 2.74% |
| 2025-06-18 | 7.63 | 7.70 | 7.57 | 7.66 | 7.66 | qfq | 16,237,300 | 123,897,156 | -0.26% |
| 2025-06-17 | 7.61 | 7.71 | 7.55 | 7.68 | 7.68 | qfq | 19,792,672 | 151,054,149 | 0.52% |
| 2025-06-16 | 7.33 | 7.66 | 7.30 | 7.64 | 7.64 | qfq | 26,672,736 | 202,184,668 | 3.38% |
| 2025-06-13 | 7.71 | 7.72 | 7.39 | 7.39 | 7.39 | qfq | 38,805,038 | 290,809,513 | -4.89% |
| 2025-06-12 | 7.79 | 7.87 | 7.70 | 7.77 | 7.77 | qfq | 22,288,700 | 173,326,073 | -0.64% |
| 2025-06-11 | 7.95 | 7.95 | 7.77 | 7.82 | 7.82 | qfq | 28,619,660 | 224,021,859 | -1.39% |
| 2025-06-10 | 8.14 | 8.16 | 7.80 | 7.93 | 7.93 | qfq | 34,409,982 | 274,368,101 | -2.82% |
| 2025-06-09 | 7.97 | 8.25 | 7.97 | 8.16 | 8.16 | qfq | 39,817,601 | 323,462,735 | 3.03% |
| 2025-06-06 | 8.10 | 8.18 | 7.90 | 7.92 | 7.92 | qfq | 38,789,719 | 310,110,618 | -3.30% |
| 2025-06-05 | 8.03 | 8.48 | 7.95 | 8.19 | 8.19 | qfq | 48,331,841 | 396,261,106 | 1.61% |
| 2025-06-04 | 8.18 | 8.27 | 8.02 | 8.06 | 8.06 | qfq | 45,337,473 | 366,335,279 | -2.66% |
| 2025-06-03 | 8.68 | 8.98 | 8.15 | 8.28 | 8.28 | qfq | 68,852,903 | 579,743,402 | -2.01% |
| 2025-05-30 | 8.25 | 8.60 | 8.14 | 8.45 | 8.45 | qfq | 76,101,840 | 641,256,657 | 1.32% |
| 2025-05-29 | 8.26 | 8.36 | 8.03 | 8.34 | 8.34 | qfq | 71,803,859 | 590,740,657 | 0.48% |
| 2025-05-28 | 7.86 | 8.59 | 7.77 | 8.30 | 8.30 | qfq | 89,778,208 | 737,314,439 | 5.60% |
| 2025-05-27 | 7.61 | 7.98 | 7.48 | 7.86 | 7.86 | qfq | 49,743,306 | 387,114,207 | 3.29% |
| 2025-05-26 | 7.45 | 7.68 | 7.39 | 7.61 | 7.61 | qfq | 35,002,884 | 264,269,104 | 1.74% |
| 2025-05-23 | 7.97 | 7.99 | 7.45 | 7.48 | 7.48 | qfq | 62,606,587 | 476,054,308 | -6.50% |
| 2025-05-22 | 7.46 | 8.37 | 7.34 | 8.00 | 8.00 | qfq | 92,883,263 | 739,143,576 | 8.11% |
| 2025-05-21 | 7.56 | 7.56 | 7.37 | 7.40 | 7.40 | qfq | 22,559,739 | 167,470,408 | -2.37% |
| 2025-05-20 | 7.58 | 7.66 | 7.48 | 7.58 | 7.58 | qfq | 24,415,200 | 184,655,253 | 0.26% |
| 2025-05-19 | 7.47 | 7.56 | 7.36 | 7.56 | 7.56 | qfq | 24,093,320 | 179,929,469 | 1.07% |
| 2025-05-16 | 7.44 | 7.55 | 7.34 | 7.48 | 7.48 | qfq | 27,523,679 | 205,562,158 | -0.13% |
| 2025-05-15 | 7.91 | 7.91 | 7.46 | 7.49 | 7.49 | qfq | 47,273,049 | 356,635,116 | -4.83% |
| 2025-05-14 | 7.54 | 8.04 | 7.45 | 7.87 | 7.87 | qfq | 78,997,200 | 615,692,239 | 4.38% |
| 2025-05-13 | 7.69 | 7.81 | 7.50 | 7.54 | 7.54 | qfq | 33,506,343 | 255,328,066 | -0.79% |
| 2025-05-12 | 7.61 | 7.64 | 7.48 | 7.60 | 7.60 | qfq | 33,008,705 | 249,570,237 | 1.74% |
| 2025-05-09 | 7.74 | 7.75 | 7.46 | 7.47 | 7.47 | qfq | 49,796,394 | 376,612,844 | -3.61% |
| 2025-05-08 | 7.88 | 7.92 | 7.68 | 7.75 | 7.75 | qfq | 74,504,962 | 577,515,964 | -2.52% |
| 2025-05-07 | 7.90 | 8.65 | 7.65 | 7.95 | 7.95 | qfq | 114,132,795 | 921,997,002 | 0.63% |
| 2025-05-06 | 7.38 | 8.20 | 7.28 | 7.90 | 7.90 | qfq | 134,428,931 | 1,029,136,530 | 10.34% |
| 2025-04-30 | 6.03 | 7.16 | 5.98 | 7.16 | 7.16 | qfq | 52,676,001 | 366,306,853 | 19.93% |
| 2025-04-29 | 5.84 | 6.06 | 5.74 | 5.97 | 5.97 | qfq | 21,045,900 | 125,300,247 | 3.11% |
| 2025-04-28 | 5.89 | 5.94 | 5.73 | 5.79 | 5.79 | qfq | 16,938,886 | 98,401,311 | -2.20% |
| 2025-04-25 | 5.97 | 6.04 | 5.89 | 5.92 | 5.92 | qfq | 14,767,739 | 87,956,660 | -0.34% |
| 2025-04-24 | 6.15 | 6.18 | 5.91 | 5.94 | 5.94 | qfq | 19,813,971 | 118,672,788 | -3.41% |
| 2025-04-23 | 6.21 | 6.35 | 6.11 | 6.15 | 6.15 | qfq | 19,290,600 | 119,678,782 | 0.16% |
| 2025-04-22 | 6.27 | 6.30 | 6.11 | 6.14 | 6.14 | qfq | 17,896,500 | 110,587,253 | -2.23% |
| 2025-04-21 | 6.00 | 6.28 | 5.95 | 6.28 | 6.28 | qfq | 20,159,850 | 124,243,911 | 4.49% |
| 2025-04-18 | 6.02 | 6.05 | 5.90 | 6.01 | 6.01 | qfq | 15,855,800 | 94,634,784 | 0.00% |
| 2025-04-17 | 6.06 | 6.15 | 6.01 | 6.01 | 6.01 | qfq | 20,590,100 | 125,056,934 | -0.99% |
| 2025-04-16 | 6.25 | 6.28 | 5.93 | 6.07 | 6.07 | qfq | 22,076,600 | 134,254,908 | -3.19% |
| 2025-04-15 | 6.35 | 6.43 | 6.21 | 6.27 | 6.27 | qfq | 19,643,200 | 123,483,780 | -1.57% |
| 2025-04-14 | 6.39 | 6.49 | 6.33 | 6.37 | 6.37 | qfq | 22,782,995 | 145,699,930 | 1.76% |
| 2025-04-11 | 6.29 | 6.38 | 6.16 | 6.26 | 6.26 | qfq | 24,573,485 | 154,118,918 | 0.64% |
| 2025-04-10 | 6.26 | 6.47 | 6.16 | 6.22 | 6.22 | qfq | 37,370,200 | 235,828,569 | 3.32% |
| 2025-04-09 | 5.64 | 6.03 | 5.24 | 6.02 | 6.02 | qfq | 38,532,724 | 219,693,498 | 5.80% |
| 2025-04-08 | 5.40 | 5.88 | 5.40 | 5.69 | 5.69 | qfq | 42,262,370 | 240,263,498 | 5.37% |
| 2025-04-07 | 6.25 | 6.30 | 5.26 | 5.40 | 5.40 | qfq | 52,598,850 | 298,167,073 | -17.81% |
| 2025-04-03 | 6.50 | 6.76 | 6.48 | 6.57 | 6.57 | qfq | 39,945,706 | 265,141,803 | 0.00% |
| 2025-04-02 | 6.70 | 6.79 | 6.55 | 6.57 | 6.57 | qfq | 67,674,298 | 449,177,817 | -4.23% |
| 2025-04-01 | 6.70 | 7.08 | 6.60 | 6.86 | 6.86 | qfq | 104,568,044 | 710,124,162 | -6.54% |
| 2025-03-31 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | qfq | 7,075,700 | 51,935,638 | -20.04% |
| 2025-03-28 | 9.34 | 9.46 | 9.17 | 9.18 | 9.18 | qfq | 11,991,662 | 110,899,478 | -1.71% |
| 2025-03-27 | 9.41 | 9.50 | 9.19 | 9.34 | 9.34 | qfq | 11,751,713 | 109,883,340 | -1.06% |
| 2025-03-26 | 9.37 | 9.56 | 9.33 | 9.44 | 9.44 | qfq | 10,797,249 | 102,361,708 | 0.32% |
| 2025-03-25 | 9.46 | 9.56 | 9.30 | 9.41 | 9.41 | qfq | 14,451,995 | 136,242,304 | -0.63% |
| 2025-03-24 | 10.01 | 10.04 | 9.18 | 9.47 | 9.47 | qfq | 28,879,369 | 275,841,312 | -6.05% |
| 2025-03-21 | 10.32 | 10.44 | 10.08 | 10.08 | 10.08 | qfq | 16,159,385 | 165,043,580 | -3.26% |
| 2025-03-20 | 10.40 | 10.60 | 10.30 | 10.42 | 10.42 | qfq | 13,486,660 | 141,205,876 | -0.10% |
| 2025-03-19 | 10.53 | 10.63 | 10.36 | 10.43 | 10.43 | qfq | 16,229,360 | 169,801,587 | -1.42% |
| 2025-03-18 | 10.72 | 10.86 | 10.55 | 10.58 | 10.58 | qfq | 21,223,970 | 226,655,658 | -1.31% |
| 2025-03-17 | 10.73 | 10.88 | 10.57 | 10.72 | 10.72 | qfq | 17,379,355 | 186,465,623 | -0.56% |
| 2025-03-14 | 10.61 | 10.89 | 10.45 | 10.78 | 10.78 | qfq | 20,358,214 | 217,698,267 | 0.94% |
| 2025-03-13 | 11.02 | 11.04 | 10.43 | 10.68 | 10.68 | qfq | 26,998,700 | 287,454,159 | -3.35% |
| 2025-03-12 | 10.91 | 11.20 | 10.82 | 11.05 | 11.05 | qfq | 27,481,888 | 303,720,072 | 1.66% |
| 2025-03-11 | 10.67 | 10.97 | 10.60 | 10.87 | 10.87 | qfq | 18,113,441 | 195,487,673 | -0.28% |
| 2025-03-10 | 10.91 | 11.00 | 10.78 | 10.90 | 10.90 | qfq | 24,602,700 | 267,723,522 | -1.09% |
| 2025-03-07 | 11.18 | 11.38 | 10.89 | 11.02 | 11.02 | qfq | 40,464,889 | 452,013,942 | -1.43% |
| 2025-03-06 | 10.77 | 11.60 | 10.77 | 11.18 | 11.18 | qfq | 48,900,636 | 547,045,269 | 5.08% |
| 2025-03-05 | 10.58 | 10.71 | 10.34 | 10.64 | 10.64 | qfq | 22,142,600 | 233,608,313 | 0.66% |
| 2025-03-04 | 10.13 | 10.60 | 10.13 | 10.57 | 10.57 | qfq | 20,340,708 | 213,138,151 | 2.82% |
| 2025-03-03 | 10.26 | 10.51 | 10.07 | 10.28 | 10.28 | qfq | 20,825,500 | 215,239,888 | 1.58% |
| 2025-02-28 | 10.76 | 10.83 | 10.08 | 10.12 | 10.12 | qfq | 30,413,814 | 315,960,723 | -6.56% |
| 2025-02-27 | 10.99 | 11.23 | 10.68 | 10.83 | 10.83 | qfq | 29,470,640 | 320,688,505 | -2.43% |
| 2025-02-26 | 10.83 | 11.23 | 10.70 | 11.10 | 11.10 | qfq | 39,303,283 | 431,679,388 | 2.30% |
| 2025-02-25 | 10.78 | 11.08 | 10.67 | 10.85 | 10.85 | qfq | 32,390,674 | 352,544,302 | -1.00% |
| 2025-02-24 | 11.06 | 11.16 | 10.82 | 10.96 | 10.96 | qfq | 40,947,499 | 449,455,513 | -1.97% |
| 2025-02-21 | 10.82 | 11.21 | 10.46 | 11.18 | 11.18 | qfq | 59,991,779 | 654,848,088 | 4.49% |
| 2025-02-20 | 10.34 | 10.89 | 10.30 | 10.70 | 10.70 | qfq | 38,275,022 | 405,832,838 | 2.59% |
| 2025-02-19 | 10.14 | 10.43 | 10.06 | 10.43 | 10.43 | qfq | 21,687,700 | 223,356,462 | 3.47% |
| 2025-02-18 | 10.68 | 10.73 | 10.06 | 10.08 | 10.08 | qfq | 29,126,041 | 301,574,573 | -4.91% |
| 2025-02-17 | 10.79 | 10.83 | 10.41 | 10.60 | 10.60 | qfq | 35,692,417 | 378,355,638 | -0.47% |
| 2025-02-14 | 10.33 | 10.75 | 10.27 | 10.65 | 10.65 | qfq | 39,635,460 | 419,990,995 | 2.60% |
| 2025-02-13 | 10.58 | 10.58 | 10.23 | 10.38 | 10.38 | qfq | 27,693,401 | 287,575,607 | -1.61% |
| 2025-02-12 | 10.36 | 10.62 | 10.28 | 10.55 | 10.55 | qfq | 30,283,574 | 318,355,014 | 2.13% |
| 2025-02-11 | 10.35 | 10.45 | 10.12 | 10.33 | 10.33 | qfq | 30,600,665 | 314,277,071 | -1.53% |
| 2025-02-10 | 10.06 | 10.50 | 10.03 | 10.49 | 10.49 | qfq | 36,848,080 | 379,837,277 | 4.69% |
| 2025-02-07 | 9.71 | 10.23 | 9.71 | 10.02 | 10.02 | qfq | 37,326,319 | 373,956,816 | 2.66% |
| 2025-02-06 | 9.49 | 9.78 | 9.33 | 9.76 | 9.76 | qfq | 28,175,790 | 270,965,295 | 2.74% |
| 2025-02-05 | 9.26 | 9.59 | 9.19 | 9.50 | 9.50 | qfq | 31,740,839 | 299,933,509 | 6.03% |
| 2025-01-27 | 9.22 | 9.40 | 8.94 | 8.96 | 8.96 | qfq | 20,711,900 | 188,854,948 | -1.86% |
| 2025-01-24 | 8.54 | 9.15 | 8.53 | 9.13 | 9.13 | qfq | 29,649,677 | 265,220,709 | 6.29% |
| 2025-01-23 | 8.73 | 9.08 | 8.59 | 8.59 | 8.59 | qfq | 23,214,400 | 205,378,354 | 0.47% |
| 2025-01-22 | 8.63 | 8.67 | 8.48 | 8.55 | 8.55 | qfq | 10,307,300 | 88,290,696 | -1.38% |
| 2025-01-21 | 8.79 | 8.89 | 8.58 | 8.67 | 8.67 | qfq | 11,268,874 | 97,836,826 | -1.25% |
| 2025-01-20 | 8.80 | 8.93 | 8.65 | 8.78 | 8.78 | qfq | 14,555,913 | 128,159,829 | 0.69% |
| 2025-01-17 | 8.71 | 8.83 | 8.64 | 8.72 | 8.72 | qfq | 12,032,494 | 105,085,451 | -0.80% |
| 2025-01-16 | 8.80 | 9.06 | 8.70 | 8.79 | 8.79 | qfq | 16,061,294 | 142,466,738 | 0.69% |
| 2025-01-15 | 8.83 | 8.89 | 8.67 | 8.73 | 8.73 | qfq | 14,004,094 | 122,624,227 | -1.13% |
| 2025-01-14 | 8.30 | 8.85 | 8.25 | 8.83 | 8.83 | qfq | 21,249,946 | 183,319,373 | 7.68% |
| 2025-01-13 | 8.03 | 8.26 | 7.81 | 8.20 | 8.20 | qfq | 14,423,513 | 116,676,390 | 1.23% |
| 2025-01-10 | 8.56 | 8.69 | 8.10 | 8.10 | 8.10 | qfq | 20,665,772 | 173,129,927 | -5.15% |
| 2025-01-09 | 8.46 | 8.62 | 8.40 | 8.54 | 8.54 | qfq | 12,593,500 | 107,777,170 | 0.59% |
| 2025-01-08 | 8.58 | 8.68 | 8.15 | 8.49 | 8.49 | qfq | 16,736,541 | 141,140,562 | -1.39% |
| 2025-01-07 | 8.37 | 8.63 | 8.37 | 8.61 | 8.61 | qfq | 14,923,854 | 126,727,651 | 3.73% |
| 2025-01-06 | 8.44 | 8.52 | 8.13 | 8.30 | 8.30 | qfq | 16,683,683 | 139,181,282 | -1.78% |
| 2025-01-03 | 9.02 | 9.15 | 8.40 | 8.45 | 8.45 | qfq | 20,922,643 | 181,332,242 | -6.11% |
| 2025-01-02 | 9.29 | 9.42 | 8.86 | 9.00 | 9.00 | qfq | 17,831,600 | 163,054,402 | -3.23% |
| 2024-12-31 | 9.76 | 9.93 | 9.26 | 9.30 | 9.30 | qfq | 17,582,800 | 167,556,001 | -4.71% |
| 2024-12-30 | 9.87 | 9.88 | 9.51 | 9.76 | 9.76 | qfq | 14,000,532 | 136,252,785 | -1.21% |
| 2024-12-27 | 9.82 | 10.13 | 9.71 | 9.88 | 9.88 | qfq | 18,956,600 | 188,935,141 | 0.82% |
| 2024-12-26 | 9.78 | 10.03 | 9.69 | 9.80 | 9.80 | qfq | 16,868,476 | 167,208,894 | 0.10% |
| 2024-12-25 | 10.11 | 10.22 | 9.50 | 9.79 | 9.79 | qfq | 22,090,996 | 214,939,401 | -3.45% |
| 2024-12-24 | 10.38 | 10.55 | 9.95 | 10.14 | 10.14 | qfq | 23,041,286 | 234,085,278 | -1.74% |
| 2024-12-23 | 11.16 | 11.23 | 10.30 | 10.32 | 10.32 | qfq | 26,869,319 | 285,392,247 | -7.53% |
| 2024-12-20 | 11.08 | 11.35 | 10.94 | 11.16 | 11.16 | qfq | 18,581,814 | 207,810,877 | 0.36% |
| 2024-12-19 | 10.70 | 11.16 | 10.67 | 11.12 | 11.12 | qfq | 20,578,531 | 226,030,094 | 2.11% |
| 2024-12-18 | 10.80 | 11.07 | 10.54 | 10.89 | 10.89 | qfq | 18,985,974 | 205,762,534 | 0.83% |
| 2024-12-17 | 11.27 | 11.27 | 10.75 | 10.80 | 10.80 | qfq | 24,173,737 | 264,315,051 | -4.26% |
| 2024-12-16 | 11.68 | 11.78 | 11.17 | 11.28 | 11.28 | qfq | 32,672,732 | 371,632,507 | -3.67% |
| 2024-12-13 | 11.83 | 12.20 | 11.61 | 11.71 | 11.71 | qfq | 54,237,429 | 647,678,099 | -1.51% |
| 2024-12-12 | 11.74 | 11.97 | 11.45 | 11.89 | 11.89 | qfq | 47,020,957 | 552,601,043 | 1.89% |
| 2024-12-11 | 11.51 | 11.67 | 11.37 | 11.67 | 11.67 | qfq | 35,135,136 | 406,621,856 | 2.19% |
| 2024-12-10 | 11.50 | 11.60 | 11.32 | 11.42 | 11.42 | qfq | 40,076,943 | 459,696,970 | 2.88% |
| 2024-12-09 | 11.45 | 11.55 | 11.00 | 11.10 | 11.10 | qfq | 24,931,072 | 279,355,609 | -2.72% |
| 2024-12-06 | 11.48 | 11.60 | 11.21 | 11.41 | 11.41 | qfq | 30,008,812 | 342,823,157 | 0.18% |
| 2024-12-05 | 11.15 | 11.58 | 11.01 | 11.39 | 11.39 | qfq | 27,631,182 | 314,882,683 | 1.70% |
| 2024-12-04 | 11.32 | 11.60 | 11.09 | 11.20 | 11.20 | qfq | 34,821,533 | 396,385,011 | -1.50% |
| 2024-12-03 | 11.26 | 11.50 | 10.98 | 11.37 | 11.37 | qfq | 35,055,800 | 394,662,808 | 0.62% |
| 2024-12-02 | 11.10 | 11.45 | 11.00 | 11.30 | 11.30 | qfq | 27,940,595 | 314,403,619 | 2.17% |
| 2024-11-29 | 10.75 | 11.22 | 10.67 | 11.06 | 11.06 | qfq | 31,483,455 | 346,192,044 | 2.31% |
| 2024-11-28 | 10.92 | 11.22 | 10.79 | 10.81 | 10.81 | qfq | 25,953,900 | 285,312,775 | -1.55% |
| 2024-11-27 | 10.41 | 11.00 | 10.10 | 10.98 | 10.98 | qfq | 27,781,551 | 292,644,597 | 4.37% |
| 2024-11-26 | 10.92 | 11.08 | 10.50 | 10.52 | 10.52 | qfq | 25,240,347 | 271,089,098 | -3.66% |
| 2024-11-25 | 11.12 | 11.23 | 10.50 | 10.92 | 10.92 | qfq | 31,584,900 | 339,326,646 | -1.18% |
| 2024-11-22 | 11.55 | 11.91 | 10.95 | 11.05 | 11.05 | qfq | 53,227,913 | 610,366,218 | -7.38% |
| 2024-11-21 | 11.70 | 12.18 | 11.59 | 11.93 | 11.93 | qfq | 70,787,143 | 844,673,534 | 6.04% |
| 2024-11-20 | 10.81 | 11.41 | 10.77 | 11.25 | 11.25 | qfq | 38,120,230 | 425,386,421 | 2.55% |
| 2024-11-19 | 10.70 | 11.26 | 10.55 | 10.97 | 10.97 | qfq | 37,219,291 | 403,287,005 | 5.38% |
| 2024-11-18 | 11.78 | 11.90 | 10.31 | 10.41 | 10.41 | qfq | 55,262,300 | 594,594,252 | -12.52% |
| 2024-11-15 | 11.83 | 12.63 | 11.83 | 11.90 | 11.90 | qfq | 52,378,925 | 640,464,901 | -0.67% |
| 2024-11-14 | 12.33 | 12.74 | 11.96 | 11.98 | 11.98 | qfq | 62,324,199 | 774,242,242 | -2.84% |
| 2024-11-13 | 12.20 | 12.38 | 11.84 | 12.33 | 12.33 | qfq | 38,096,404 | 460,984,517 | 0.82% |
| 2024-11-12 | 12.80 | 12.80 | 12.01 | 12.23 | 12.23 | qfq | 57,994,208 | 715,608,314 | -4.53% |
| 2024-11-11 | 12.30 | 12.98 | 12.12 | 12.81 | 12.81 | qfq | 73,077,094 | 921,170,858 | 3.31% |
| 2024-11-08 | 12.19 | 13.00 | 11.96 | 12.40 | 12.40 | qfq | 76,815,000 | 957,868,797 | 2.48% |
| 2024-11-07 | 11.90 | 12.40 | 11.76 | 12.10 | 12.10 | qfq | 64,865,753 | 782,533,493 | 3.07% |
| 2024-11-06 | 11.62 | 12.11 | 11.51 | 11.74 | 11.74 | qfq | 66,682,125 | 786,409,436 | 0.17% |
| 2024-11-05 | 10.92 | 11.85 | 10.90 | 11.72 | 11.72 | qfq | 67,827,790 | 781,722,857 | 7.13% |
| 2024-11-04 | 10.64 | 11.14 | 10.61 | 10.94 | 10.94 | qfq | 57,151,253 | 622,838,628 | -2.32% |
| 2024-11-01 | 12.66 | 12.88 | 11.15 | 11.20 | 11.20 | qfq | 109,385,192 | 1,296,178,549 | -15.15% |
| 2024-10-31 | 13.33 | 13.99 | 12.88 | 13.20 | 13.20 | qfq | 181,863,567 | 2,450,401,322 | 4.27% |
| 2024-10-30 | 10.69 | 12.66 | 10.60 | 12.66 | 12.66 | qfq | 99,699,224 | 1,180,711,007 | 20.00% |
| 2024-10-29 | 10.93 | 11.08 | 10.55 | 10.55 | 10.55 | qfq | 33,223,001 | 357,257,942 | -3.39% |
| 2024-10-28 | 10.36 | 11.09 | 10.25 | 10.92 | 10.92 | qfq | 37,434,876 | 402,084,527 | 3.61% |
| 2024-10-25 | 10.54 | 10.75 | 10.45 | 10.54 | 10.54 | qfq | 25,340,339 | 267,901,734 | 0.09% |
| 2024-10-24 | 10.71 | 10.80 | 10.45 | 10.53 | 10.53 | qfq | 27,850,887 | 293,616,632 | -2.77% |
| 2024-10-23 | 10.80 | 11.15 | 10.73 | 10.83 | 10.83 | qfq | 39,129,620 | 429,001,352 | 0.28% |
| 2024-10-22 | 11.40 | 11.43 | 10.64 | 10.80 | 10.80 | qfq | 51,403,873 | 563,380,728 | -5.10% |
| 2024-10-21 | 10.93 | 11.42 | 10.87 | 11.38 | 11.38 | qfq | 63,994,859 | 716,051,528 | 4.60% |
| 2024-10-18 | 10.42 | 11.26 | 10.30 | 10.88 | 10.88 | qfq | 59,159,800 | 637,487,857 | 2.54% |
| 2024-10-17 | 11.22 | 11.48 | 10.60 | 10.61 | 10.61 | qfq | 73,475,849 | 806,667,504 | -2.12% |
| 2024-10-16 | 9.82 | 10.95 | 9.82 | 10.84 | 10.84 | qfq | 62,884,739 | 662,229,665 | 7.43% |
| 2024-10-15 | 10.23 | 10.86 | 10.06 | 10.09 | 10.09 | qfq | 48,639,337 | 509,535,080 | -3.90% |
| 2024-10-14 | 9.82 | 10.50 | 9.58 | 10.50 | 10.50 | qfq | 43,300,732 | 435,688,424 | 8.02% |
| 2024-10-11 | 10.35 | 10.62 | 9.52 | 9.72 | 9.72 | qfq | 44,568,931 | 445,365,877 | -8.04% |
| 2024-10-10 | 11.31 | 11.50 | 10.44 | 10.57 | 10.57 | qfq | 47,264,544 | 512,496,717 | -2.67% |
| 2024-10-09 | 11.50 | 12.20 | 10.86 | 10.86 | 10.86 | qfq | 79,958,310 | 922,094,096 | -11.42% |
| 2024-10-08 | 12.26 | 12.26 | 10.73 | 12.26 | 12.26 | qfq | 92,652,470 | 1,083,980,588 | 19.96% |
| 2024-09-30 | 9.21 | 10.36 | 9.06 | 10.22 | 10.22 | qfq | 73,474,307 | 712,342,874 | 17.20% |
| 2024-09-27 | 8.35 | 8.98 | 8.24 | 8.72 | 8.72 | qfq | 52,896,384 | 454,325,365 | 5.44% |
| 2024-09-26 | 7.94 | 8.29 | 7.84 | 8.27 | 8.27 | qfq | 41,792,800 | 340,135,291 | 3.89% |
| 2024-09-25 | 7.91 | 8.11 | 7.82 | 7.96 | 7.96 | qfq | 34,155,050 | 272,308,167 | 0.89% |
| 2024-09-24 | 7.78 | 7.89 | 7.55 | 7.89 | 7.89 | qfq | 28,330,260 | 219,808,340 | 1.68% |
| 2024-09-23 | 7.95 | 7.95 | 7.74 | 7.76 | 7.76 | qfq | 29,688,489 | 231,785,482 | -1.27% |
| 2024-09-20 | 7.48 | 7.87 | 7.45 | 7.86 | 7.86 | qfq | 43,494,468 | 335,074,954 | 5.50% |
| 2024-09-19 | 7.12 | 7.66 | 7.04 | 7.45 | 7.45 | qfq | 27,481,596 | 201,915,693 | 5.82% |
| 2024-09-18 | 7.13 | 7.27 | 6.95 | 7.04 | 7.04 | qfq | 13,507,900 | 95,399,940 | -2.22% |
| 2024-09-13 | 7.55 | 7.68 | 7.18 | 7.20 | 7.20 | qfq | 19,609,900 | 144,064,909 | -2.70% |
| 2024-09-12 | 7.22 | 7.49 | 7.19 | 7.40 | 7.40 | qfq | 20,863,977 | 154,026,392 | 2.92% |
| 2024-09-11 | 7.31 | 7.39 | 7.14 | 7.19 | 7.19 | qfq | 9,468,600 | 68,388,206 | -1.91% |
| 2024-09-10 | 7.11 | 7.37 | 7.03 | 7.33 | 7.33 | qfq | 14,662,941 | 105,674,840 | 3.09% |
| 2024-09-09 | 7.18 | 7.26 | 7.05 | 7.11 | 7.11 | qfq | 9,504,600 | 67,989,048 | -0.97% |
| 2024-09-06 | 7.29 | 7.41 | 7.18 | 7.18 | 7.18 | qfq | 11,612,574 | 84,279,991 | -2.31% |
| 2024-09-05 | 7.14 | 7.38 | 7.14 | 7.35 | 7.35 | qfq | 15,837,900 | 115,636,515 | 2.65% |
| 2024-09-04 | 7.22 | 7.32 | 7.15 | 7.16 | 7.16 | qfq | 16,729,274 | 120,888,911 | -3.50% |
| 2024-09-03 | 7.13 | 7.44 | 6.96 | 7.42 | 7.42 | qfq | 28,390,021 | 204,414,731 | 4.21% |
| 2024-09-02 | 7.38 | 7.42 | 7.10 | 7.12 | 7.12 | qfq | 10,874,800 | 78,821,928 | -3.26% |
| 2024-08-30 | 7.06 | 7.47 | 7.06 | 7.36 | 7.36 | qfq | 19,201,526 | 140,626,108 | 4.40% |
| 2024-08-29 | 6.90 | 7.13 | 6.84 | 7.05 | 7.05 | qfq | 10,353,445 | 72,555,710 | 2.17% |
| 2024-08-28 | 6.79 | 7.02 | 6.70 | 6.90 | 6.90 | qfq | 10,643,606 | 73,343,765 | 1.62% |
| 2024-08-27 | 6.98 | 7.06 | 6.78 | 6.79 | 6.79 | qfq | 11,012,500 | 75,623,692 | -3.00% |
| 2024-08-26 | 7.11 | 7.15 | 6.98 | 7.00 | 7.00 | qfq | 10,451,000 | 73,779,641 | -1.69% |
| 2024-08-23 | 6.98 | 7.20 | 6.98 | 7.12 | 7.12 | qfq | 14,905,900 | 105,766,947 | 2.59% |
| 2024-08-22 | 7.07 | 7.26 | 6.93 | 6.94 | 6.94 | qfq | 12,175,900 | 86,222,991 | -2.53% |
| 2024-08-21 | 7.14 | 7.32 | 7.08 | 7.12 | 7.12 | qfq | 10,720,300 | 77,063,352 | -0.28% |
| 2024-08-20 | 7.37 | 7.40 | 7.12 | 7.14 | 7.14 | qfq | 13,476,600 | 97,156,707 | -3.51% |
| 2024-08-19 | 7.33 | 7.56 | 7.32 | 7.40 | 7.40 | qfq | 14,044,200 | 104,459,166 | 0.14% |
| 2024-08-16 | 7.43 | 7.50 | 7.28 | 7.39 | 7.39 | qfq | 15,427,172 | 114,100,787 | 0.68% |
| 2024-08-15 | 7.28 | 7.49 | 7.14 | 7.34 | 7.34 | qfq | 18,004,235 | 132,116,822 | 1.66% |
| 2024-08-14 | 7.22 | 7.35 | 7.13 | 7.22 | 7.22 | qfq | 11,666,663 | 84,495,621 | 0.42% |
| 2024-08-13 | 7.15 | 7.21 | 7.01 | 7.19 | 7.19 | qfq | 10,258,100 | 73,051,363 | 1.70% |
| 2024-08-12 | 7.28 | 7.32 | 7.02 | 7.07 | 7.07 | qfq | 13,544,421 | 96,313,010 | -3.28% |
| 2024-08-09 | 7.44 | 7.58 | 7.31 | 7.31 | 7.31 | qfq | 15,130,400 | 112,726,930 | -1.88% |
| 2024-08-08 | 7.86 | 7.92 | 7.43 | 7.45 | 7.45 | qfq | 24,956,860 | 189,222,233 | -5.34% |
| 2024-08-07 | 7.53 | 8.12 | 7.49 | 7.87 | 7.87 | qfq | 38,225,188 | 298,055,786 | 5.07% |
| 2024-08-06 | 7.43 | 7.65 | 7.34 | 7.49 | 7.49 | qfq | 17,007,710 | 126,881,964 | 2.60% |
| 2024-08-05 | 7.72 | 7.84 | 7.29 | 7.30 | 7.30 | qfq | 23,148,605 | 174,851,753 | -5.44% |
| 2024-08-02 | 8.06 | 8.07 | 7.68 | 7.72 | 7.72 | qfq | 34,195,564 | 268,823,430 | -5.04% |
| 2024-08-01 | 8.02 | 8.33 | 8.02 | 8.13 | 8.13 | qfq | 35,909,371 | 293,140,726 | -0.61% |
| 2024-07-31 | 8.17 | 8.23 | 7.86 | 8.18 | 8.18 | qfq | 52,342,550 | 420,410,983 | -1.92% |
| 2024-07-30 | 7.43 | 8.48 | 7.35 | 8.34 | 8.34 | qfq | 61,256,167 | 484,113,098 | 11.50% |
| 2024-07-29 | 7.28 | 7.59 | 7.23 | 7.48 | 7.48 | qfq | 28,462,703 | 211,301,684 | 2.75% |
| 2024-07-26 | 6.84 | 7.34 | 6.81 | 7.28 | 7.28 | qfq | 25,976,323 | 185,414,524 | 6.28% |
| 2024-07-25 | 6.82 | 6.95 | 6.70 | 6.85 | 6.85 | qfq | 10,977,446 | 74,898,573 | -0.44% |
| 2024-07-24 | 6.85 | 7.05 | 6.74 | 6.88 | 6.88 | qfq | 12,899,761 | 88,650,536 | 0.29% |
| 2024-07-23 | 6.90 | 7.11 | 6.82 | 6.86 | 6.86 | qfq | 14,702,810 | 102,611,227 | -1.01% |
| 2024-07-22 | 6.75 | 7.06 | 6.75 | 6.93 | 6.93 | qfq | 17,158,210 | 119,155,476 | 3.43% |
| 2024-07-19 | 6.51 | 6.73 | 6.51 | 6.70 | 6.70 | qfq | 11,187,000 | 74,390,980 | 2.60% |
| 2024-07-18 | 6.63 | 6.64 | 6.34 | 6.53 | 6.53 | qfq | 11,552,411 | 74,767,760 | -2.25% |
| 2024-07-17 | 6.86 | 6.97 | 6.66 | 6.68 | 6.68 | qfq | 12,657,522 | 85,552,733 | -4.02% |
| 2024-07-16 | 6.89 | 7.01 | 6.83 | 6.96 | 6.96 | qfq | 7,466,800 | 51,848,239 | 1.02% |
| 2024-07-15 | 7.01 | 7.08 | 6.86 | 6.89 | 6.89 | qfq | 8,918,900 | 61,799,633 | -2.68% |
| 2024-07-12 | 7.14 | 7.25 | 7.06 | 7.08 | 7.08 | qfq | 10,308,949 | 73,482,898 | -1.53% |
| 2024-07-11 | 7.20 | 7.29 | 7.10 | 7.19 | 7.19 | qfq | 14,327,140 | 103,078,390 | 1.27% |
| 2024-07-10 | 6.95 | 7.38 | 6.85 | 7.10 | 7.10 | qfq | 21,784,200 | 154,567,912 | 2.16% |
| 2024-07-09 | 6.83 | 7.02 | 6.60 | 6.95 | 6.95 | qfq | 12,316,681 | 84,091,411 | 2.06% |
| 2024-07-08 | 7.16 | 7.16 | 6.78 | 6.81 | 6.81 | qfq | 10,730,800 | 73,861,335 | -4.49% |
| 2024-07-05 | 6.89 | 7.15 | 6.83 | 7.13 | 7.13 | qfq | 9,708,300 | 68,321,139 | 2.74% |
| 2024-07-04 | 7.16 | 7.28 | 6.92 | 6.94 | 6.94 | qfq | 9,440,161 | 66,805,429 | -3.34% |
| 2024-07-03 | 7.36 | 7.42 | 7.17 | 7.18 | 7.18 | qfq | 10,401,700 | 75,411,420 | -2.84% |
| 2024-07-02 | 7.20 | 7.53 | 7.20 | 7.39 | 7.39 | qfq | 16,178,565 | 120,062,437 | 2.92% |
| 2024-07-01 | 7.20 | 7.29 | 7.02 | 7.18 | 7.18 | qfq | 9,175,461 | 65,489,819 | -0.83% |
| 2024-06-28 | 7.27 | 7.44 | 7.21 | 7.24 | 7.24 | qfq | 12,030,300 | 88,273,885 | -0.41% |
| 2024-06-27 | 7.43 | 7.49 | 7.19 | 7.27 | 7.27 | qfq | 16,128,526 | 118,079,368 | -1.36% |
| 2024-06-26 | 6.72 | 7.51 | 6.64 | 7.37 | 7.37 | qfq | 18,848,972 | 134,002,642 | 9.19% |
| 2024-06-25 | 6.90 | 7.01 | 6.67 | 6.75 | 6.75 | qfq | 11,066,400 | 75,167,025 | -1.75% |
| 2024-06-24 | 7.22 | 7.22 | 6.85 | 6.87 | 6.87 | qfq | 13,789,872 | 96,101,018 | -5.24% |
| 2024-06-21 | 7.38 | 7.40 | 7.20 | 7.25 | 7.25 | qfq | 9,576,660 | 69,730,900 | -1.63% |
| 2024-06-20 | 7.68 | 7.73 | 7.34 | 7.37 | 7.37 | qfq | 14,046,750 | 105,360,080 | -4.16% |
| 2024-06-19 | 7.72 | 7.87 | 7.69 | 7.69 | 7.69 | qfq | 12,425,950 | 96,708,598 | -0.39% |
| 2024-06-18 | 7.55 | 7.75 | 7.52 | 7.72 | 7.72 | qfq | 13,530,250 | 103,914,197 | 2.93% |
| 2024-06-17 | 7.47 | 7.58 | 7.43 | 7.50 | 7.50 | qfq | 8,982,038 | 67,600,801 | -0.53% |
| 2024-06-14 | 7.48 | 7.56 | 7.39 | 7.54 | 7.54 | qfq | 10,841,789 | 81,085,777 | 0.53% |
| 2024-06-13 | 7.64 | 7.67 | 7.41 | 7.50 | 7.50 | qfq | 11,706,557 | 87,879,565 | 0.00% |
| 2024-06-12 | 7.37 | 7.61 | 7.33 | 7.50 | 7.50 | qfq | 13,780,789 | 103,586,432 | 2.04% |
| 2024-06-11 | 7.16 | 7.39 | 6.94 | 7.35 | 7.35 | qfq | 13,267,714 | 95,696,041 | 2.65% |
| 2024-06-07 | 7.18 | 7.29 | 7.06 | 7.16 | 7.16 | qfq | 12,231,500 | 87,796,962 | 1.42% |
| 2024-06-06 | 7.59 | 7.66 | 7.06 | 7.06 | 7.06 | qfq | 26,282,634 | 189,174,397 | -6.98% |
| 2024-06-05 | 7.62 | 7.76 | 7.59 | 7.59 | 7.59 | qfq | 10,504,944 | 80,598,186 | -1.68% |
| 2024-06-04 | 7.85 | 8.03 | 7.55 | 7.72 | 7.72 | qfq | 16,561,231 | 127,718,128 | -0.90% |
| 2024-06-03 | 8.02 | 8.09 | 7.74 | 7.79 | 7.79 | qfq | 21,922,119 | 172,996,893 | -4.06% |
| 2024-05-31 | 7.83 | 8.31 | 7.83 | 8.12 | 8.12 | qfq | 27,036,779 | 218,167,523 | 4.24% |
| 2024-05-30 | 7.52 | 7.85 | 7.49 | 7.79 | 7.79 | qfq | 19,085,023 | 147,544,793 | 0.52% |
| 2024-05-29 | 8.12 | 8.36 | 7.69 | 7.75 | 7.75 | qfq | 25,455,623 | 201,014,991 | -1.15% |
| 2024-05-28 | 7.91 | 8.06 | 7.75 | 7.84 | 7.84 | qfq | 13,314,208 | 105,501,460 | -1.01% |
| 2024-05-27 | 7.95 | 8.00 | 7.72 | 7.92 | 7.92 | qfq | 11,793,773 | 92,392,485 | 0.13% |
| 2024-05-24 | 8.16 | 8.19 | 7.90 | 7.91 | 7.91 | qfq | 13,411,000 | 107,384,957 | -2.59% |
| 2024-05-23 | 8.35 | 8.41 | 8.09 | 8.12 | 8.12 | qfq | 14,720,287 | 120,850,035 | -3.22% |
| 2024-05-22 | 8.32 | 8.55 | 8.25 | 8.39 | 8.39 | qfq | 13,712,003 | 115,017,853 | 0.72% |
| 2024-05-21 | 8.50 | 8.53 | 8.25 | 8.33 | 8.33 | qfq | 17,849,330 | 148,960,747 | -2.34% |
| 2024-05-20 | 8.47 | 8.75 | 8.38 | 8.53 | 8.53 | qfq | 18,077,800 | 154,761,801 | -0.81% |
| 2024-05-17 | 8.33 | 8.63 | 8.26 | 8.60 | 8.60 | qfq | 20,664,901 | 175,963,680 | 2.99% |
| 2024-05-16 | 8.56 | 8.71 | 8.34 | 8.35 | 8.35 | qfq | 22,327,300 | 190,012,884 | -1.65% |
| 2024-05-15 | 8.60 | 8.72 | 8.33 | 8.49 | 8.49 | qfq | 16,216,524 | 138,920,482 | -1.16% |
| 2024-05-14 | 8.70 | 8.92 | 8.53 | 8.59 | 8.59 | qfq | 19,792,746 | 171,083,733 | -0.81% |
| 2024-05-13 | 9.03 | 9.10 | 8.61 | 8.66 | 8.66 | qfq | 23,499,678 | 205,966,885 | -5.56% |
| 2024-05-10 | 9.50 | 9.56 | 9.11 | 9.17 | 9.17 | qfq | 24,320,257 | 224,522,879 | -3.58% |
| 2024-05-09 | 9.68 | 9.76 | 9.47 | 9.51 | 9.51 | qfq | 29,367,545 | 280,608,856 | -1.96% |
| 2024-05-08 | 9.91 | 10.06 | 9.64 | 9.70 | 9.70 | qfq | 55,656,733 | 546,691,406 | -3.96% |
| 2024-05-07 | 9.01 | 10.48 | 8.88 | 10.10 | 10.10 | qfq | 75,147,184 | 732,594,954 | 13.48% |
| 2024-05-06 | 8.95 | 9.18 | 8.88 | 8.90 | 8.90 | qfq | 18,644,913 | 167,463,225 | 0.45% |
| 2024-04-30 | 9.00 | 9.11 | 8.68 | 8.86 | 8.86 | qfq | 18,557,213 | 164,047,231 | -0.78% |
| 2024-04-29 | 8.58 | 9.00 | 8.55 | 8.93 | 8.93 | qfq | 20,500,320 | 181,134,240 | 2.29% |
| 2024-04-26 | 8.52 | 8.82 | 8.51 | 8.73 | 8.73 | qfq | 18,225,454 | 158,624,219 | 2.59% |
| 2024-04-25 | 8.52 | 8.64 | 8.39 | 8.51 | 8.51 | qfq | 16,751,641 | 142,826,080 | -0.23% |
| 2024-04-24 | 8.10 | 8.55 | 8.10 | 8.53 | 8.53 | qfq | 20,684,503 | 173,274,137 | 5.31% |
| 2024-04-23 | 8.09 | 8.25 | 8.06 | 8.10 | 8.10 | qfq | 13,594,388 | 110,727,022 | 0.62% |
| 2024-04-22 | 7.91 | 8.19 | 7.72 | 8.05 | 8.05 | qfq | 14,897,680 | 119,186,916 | 0.12% |
| 2024-04-19 | 8.17 | 8.23 | 7.97 | 8.04 | 8.04 | qfq | 13,525,438 | 109,239,149 | -1.59% |
| 2024-04-18 | 8.20 | 8.38 | 7.99 | 8.17 | 8.17 | qfq | 19,417,705 | 159,357,549 | -0.37% |
| 2024-04-17 | 7.70 | 8.23 | 7.70 | 8.20 | 8.20 | qfq | 22,401,630 | 180,946,803 | 9.04% |
| 2024-04-16 | 8.12 | 8.29 | 7.49 | 7.52 | 7.52 | qfq | 26,031,670 | 201,161,432 | -8.07% |
| 2024-04-15 | 8.69 | 8.83 | 7.98 | 8.18 | 8.18 | qfq | 29,176,205 | 241,929,105 | -6.30% |
| 2024-04-12 | 8.97 | 9.03 | 8.71 | 8.73 | 8.73 | qfq | 13,510,277 | 119,322,624 | -2.02% |
| 2024-04-11 | 8.89 | 9.08 | 8.81 | 8.91 | 8.91 | qfq | 14,186,740 | 127,237,843 | -0.45% |
| 2024-04-10 | 9.29 | 9.33 | 8.84 | 8.95 | 8.95 | qfq | 16,570,449 | 149,188,317 | -4.07% |
| 2024-04-09 | 9.25 | 9.44 | 9.12 | 9.33 | 9.33 | qfq | 12,488,235 | 115,874,650 | 1.19% |
| 2024-04-08 | 9.46 | 9.57 | 9.15 | 9.22 | 9.22 | qfq | 16,748,303 | 156,436,303 | -2.43% |
| 2024-04-03 | 9.88 | 9.89 | 9.42 | 9.45 | 9.45 | qfq | 17,644,032 | 168,265,340 | -4.06% |
| 2024-04-02 | 10.15 | 10.16 | 9.77 | 9.85 | 9.85 | qfq | 20,087,258 | 198,847,093 | -2.96% |
| 2024-04-01 | 9.96 | 10.22 | 9.96 | 10.15 | 10.15 | qfq | 18,884,237 | 191,613,785 | 2.42% |
| 2024-03-29 | 9.88 | 10.04 | 9.66 | 9.91 | 9.91 | qfq | 19,243,424 | 189,151,743 | -0.50% |
| 2024-03-28 | 9.48 | 10.10 | 9.43 | 9.96 | 9.96 | qfq | 26,860,179 | 265,608,521 | 4.62% |
| 2024-03-27 | 10.46 | 10.48 | 9.47 | 9.52 | 9.52 | qfq | 34,233,039 | 337,220,990 | -8.64% |
| 2024-03-26 | 10.68 | 10.99 | 10.30 | 10.42 | 10.42 | qfq | 27,931,651 | 295,698,444 | -3.34% |
| 2024-03-25 | 11.19 | 11.43 | 10.78 | 10.78 | 10.78 | qfq | 30,394,218 | 338,237,759 | -5.02% |
| 2024-03-22 | 11.66 | 11.66 | 11.23 | 11.35 | 11.35 | qfq | 44,674,462 | 509,907,973 | -4.06% |
| 2024-03-21 | 11.40 | 11.84 | 11.37 | 11.83 | 11.83 | qfq | 58,770,533 | 685,207,453 | 3.77% |
| 2024-03-20 | 11.28 | 11.54 | 11.24 | 11.40 | 11.40 | qfq | 27,390,799 | 312,275,738 | 0.62% |
| 2024-03-19 | 11.66 | 11.69 | 11.33 | 11.33 | 11.33 | qfq | 40,512,293 | 463,292,267 | -2.41% |
| 2024-03-18 | 11.67 | 11.75 | 11.40 | 11.61 | 11.61 | qfq | 47,599,162 | 550,044,025 | -0.68% |
| 2024-03-15 | 11.59 | 12.00 | 11.30 | 11.69 | 11.69 | qfq | 59,778,722 | 691,237,488 | -1.10% |
| 2024-03-14 | 11.15 | 12.15 | 11.09 | 11.82 | 11.82 | qfq | 105,965,583 | 1,247,444,790 | 2.69% |
| 2024-03-13 | 10.81 | 11.65 | 10.81 | 11.51 | 11.51 | qfq | 90,301,144 | 1,015,853,704 | 7.17% |
| 2024-03-12 | 10.75 | 10.97 | 10.51 | 10.74 | 10.74 | qfq | 50,586,991 | 544,208,707 | 1.70% |
| 2024-03-11 | 10.16 | 10.63 | 10.08 | 10.56 | 10.56 | qfq | 30,741,338 | 317,569,212 | 3.02% |
| 2024-03-08 | 10.09 | 10.30 | 9.92 | 10.25 | 10.25 | qfq | 23,870,795 | 242,392,505 | 1.28% |
| 2024-03-07 | 10.40 | 10.70 | 10.10 | 10.12 | 10.12 | qfq | 32,811,972 | 340,763,544 | -1.94% |
| 2024-03-06 | 10.31 | 10.48 | 10.14 | 10.32 | 10.32 | qfq | 25,243,744 | 260,593,402 | -1.05% |
| 2024-03-05 | 10.49 | 10.77 | 10.28 | 10.43 | 10.43 | qfq | 43,123,178 | 454,137,172 | -1.51% |
| 2024-03-04 | 10.68 | 10.74 | 10.21 | 10.59 | 10.59 | qfq | 35,867,114 | 376,162,808 | 0.19% |
| 2024-03-01 | 10.11 | 10.65 | 10.06 | 10.57 | 10.57 | qfq | 45,034,536 | 467,259,948 | 5.49% |
| 2024-02-29 | 9.36 | 10.08 | 9.34 | 10.02 | 10.02 | qfq | 33,566,859 | 330,647,559 | 5.25% |
| 2024-02-28 | 10.49 | 10.75 | 9.50 | 9.52 | 9.52 | qfq | 63,230,497 | 648,004,075 | -10.10% |
| 2024-02-27 | 9.99 | 10.72 | 9.94 | 10.59 | 10.59 | qfq | 54,230,723 | 559,100,313 | 6.43% |
| 2024-02-26 | 9.87 | 10.23 | 9.70 | 9.95 | 9.95 | qfq | 45,976,638 | 459,362,074 | -1.00% |
| 2024-02-23 | 9.71 | 10.10 | 9.56 | 10.05 | 10.05 | qfq | 52,115,695 | 514,144,721 | 2.24% |
| 2024-02-22 | 9.39 | 9.83 | 9.28 | 9.83 | 9.83 | qfq | 50,592,052 | 484,020,901 | 6.04% |
| 2024-02-21 | 9.20 | 9.64 | 9.08 | 9.27 | 9.27 | qfq | 36,542,521 | 343,451,732 | -1.28% |
| 2024-02-20 | 9.25 | 9.59 | 8.90 | 9.39 | 9.39 | qfq | 43,584,251 | 405,499,193 | 1.51% |
| 2024-02-19 | 9.26 | 9.49 | 8.85 | 9.25 | 9.25 | qfq | 53,119,305 | 487,426,748 | 0.00% |
| 2024-02-08 | 7.89 | 9.28 | 7.85 | 9.25 | 9.25 | qfq | 43,971,994 | 374,438,662 | 19.20% |
| 2024-02-07 | 7.59 | 8.04 | 7.42 | 7.76 | 7.76 | qfq | 33,107,526 | 257,709,962 | 2.11% |
| 2024-02-06 | 7.15 | 7.87 | 6.83 | 7.60 | 7.60 | qfq | 33,142,124 | 242,556,332 | 3.54% |
| 2024-02-05 | 8.27 | 8.37 | 7.15 | 7.34 | 7.34 | qfq | 33,272,163 | 251,268,777 | -12.20% |
| 2024-02-02 | 8.98 | 9.16 | 7.97 | 8.36 | 8.36 | qfq | 24,869,380 | 212,977,568 | -5.54% |
| 2024-02-01 | 8.95 | 9.14 | 8.64 | 8.85 | 8.85 | qfq | 22,582,135 | 200,641,987 | -0.90% |
| 2024-01-31 | 9.62 | 9.77 | 8.88 | 8.93 | 8.93 | qfq | 36,188,154 | 335,385,549 | -9.71% |
| 2024-01-30 | 10.22 | 10.32 | 9.86 | 9.89 | 9.89 | qfq | 12,633,500 | 127,281,817 | -3.13% |
| 2024-01-29 | 10.72 | 10.87 | 10.19 | 10.21 | 10.21 | qfq | 15,256,739 | 159,184,103 | -4.67% |
| 2024-01-26 | 10.85 | 10.99 | 10.70 | 10.71 | 10.71 | qfq | 14,753,102 | 159,876,280 | -1.74% |
| 2024-01-25 | 10.54 | 10.97 | 10.42 | 10.90 | 10.90 | qfq | 20,011,697 | 216,114,456 | 3.61% |
| 2024-01-24 | 10.53 | 10.66 | 10.07 | 10.52 | 10.52 | qfq | 16,523,263 | 171,247,997 | 0.96% |
| 2024-01-23 | 10.25 | 10.54 | 10.21 | 10.42 | 10.42 | qfq | 16,602,919 | 172,486,532 | 1.26% |
| 2024-01-22 | 11.00 | 11.10 | 10.21 | 10.29 | 10.29 | qfq | 19,492,550 | 207,509,149 | -6.37% |
| 2024-01-19 | 11.31 | 11.35 | 10.99 | 10.99 | 10.99 | qfq | 11,256,200 | 125,573,124 | -3.26% |
| 2024-01-18 | 11.25 | 11.45 | 10.96 | 11.36 | 11.36 | qfq | 16,078,544 | 179,677,241 | 0.35% |
| 2024-01-17 | 11.60 | 11.79 | 11.30 | 11.32 | 11.32 | qfq | 12,638,268 | 145,814,229 | -2.58% |
| 2024-01-16 | 11.79 | 11.83 | 11.40 | 11.62 | 11.62 | qfq | 13,371,113 | 154,482,050 | -1.44% |
| 2024-01-15 | 11.78 | 11.95 | 11.60 | 11.79 | 11.79 | qfq | 16,316,371 | 192,099,082 | -0.51% |
| 2024-01-12 | 11.92 | 12.22 | 11.60 | 11.85 | 11.85 | qfq | 26,628,454 | 316,457,096 | -1.41% |
| 2024-01-11 | 11.33 | 12.10 | 11.33 | 12.02 | 12.02 | qfq | 22,758,175 | 268,891,877 | 6.00% |
| 2024-01-10 | 11.64 | 11.73 | 11.30 | 11.34 | 11.34 | qfq | 14,261,406 | 163,118,120 | -3.32% |
| 2024-01-09 | 11.77 | 11.95 | 11.52 | 11.73 | 11.73 | qfq | 17,478,581 | 204,986,136 | -0.34% |
| 2024-01-08 | 12.00 | 12.08 | 11.72 | 11.77 | 11.77 | qfq | 17,309,166 | 205,478,839 | -3.84% |
| 2024-01-05 | 12.77 | 12.82 | 12.12 | 12.24 | 12.24 | qfq | 19,721,988 | 244,401,375 | -3.92% |
| 2024-01-04 | 12.72 | 12.85 | 12.52 | 12.74 | 12.74 | qfq | 14,239,276 | 181,306,981 | 0.16% |
| 2024-01-03 | 12.81 | 12.96 | 12.56 | 12.72 | 12.72 | qfq | 19,391,343 | 246,930,328 | -1.47% |
| 2024-01-02 | 13.21 | 13.28 | 12.90 | 12.91 | 12.91 | qfq | 26,934,765 | 352,093,565 | -1.60% |
| 2023-12-29 | 12.60 | 13.25 | 12.56 | 13.12 | 13.12 | qfq | 37,331,536 | 484,464,631 | 3.80% |
| 2023-12-28 | 12.48 | 12.71 | 12.31 | 12.64 | 12.64 | qfq | 27,215,155 | 341,738,307 | 1.44% |
| 2023-12-27 | 12.20 | 12.57 | 12.10 | 12.46 | 12.46 | qfq | 28,753,456 | 356,640,319 | 3.06% |
| 2023-12-26 | 12.36 | 12.41 | 11.98 | 12.09 | 12.09 | qfq | 15,102,176 | 182,719,635 | -2.11% |
| 2023-12-25 | 12.27 | 12.44 | 12.23 | 12.35 | 12.35 | qfq | 15,324,642 | 189,339,702 | 0.82% |
| 2023-12-22 | 12.62 | 12.68 | 12.20 | 12.25 | 12.25 | qfq | 21,154,274 | 262,198,922 | -2.85% |
| 2023-12-21 | 12.50 | 12.72 | 12.33 | 12.61 | 12.61 | qfq | 18,701,924 | 234,246,394 | 0.32% |
| 2023-12-20 | 13.01 | 13.06 | 12.54 | 12.57 | 12.57 | qfq | 23,526,542 | 299,588,657 | -3.68% |
| 2023-12-19 | 12.93 | 13.05 | 12.73 | 13.05 | 13.05 | qfq | 21,961,664 | 284,118,918 | 1.64% |
| 2023-12-18 | 13.31 | 13.31 | 12.77 | 12.84 | 12.84 | qfq | 35,733,358 | 464,378,809 | -3.75% |
| 2023-12-15 | 13.50 | 13.57 | 13.22 | 13.34 | 13.34 | qfq | 21,334,714 | 285,302,773 | -0.37% |
| 2023-12-14 | 14.45 | 14.47 | 13.31 | 13.39 | 13.39 | qfq | 44,945,154 | 617,500,879 | -6.69% |
| 2023-12-13 | 14.29 | 14.64 | 14.13 | 14.35 | 14.35 | qfq | 25,809,981 | 372,311,867 | 0.14% |
| 2023-12-12 | 14.35 | 14.58 | 14.25 | 14.33 | 14.33 | qfq | 23,294,056 | 335,487,542 | -0.49% |
| 2023-12-11 | 14.20 | 14.45 | 13.93 | 14.40 | 14.40 | qfq | 26,547,104 | 378,636,015 | 1.41% |
| 2023-12-08 | 14.00 | 14.35 | 13.96 | 14.20 | 14.20 | qfq | 27,601,505 | 391,370,771 | 1.43% |
| 2023-12-07 | 13.89 | 14.19 | 13.89 | 14.00 | 14.00 | qfq | 22,906,271 | 321,721,564 | 0.21% |
| 2023-12-06 | 14.20 | 14.29 | 13.88 | 13.97 | 13.97 | qfq | 26,650,673 | 374,529,344 | -0.71% |
| 2023-12-05 | 15.27 | 15.27 | 14.07 | 14.07 | 14.07 | qfq | 56,300,555 | 819,668,344 | -9.11% |
| 2023-12-04 | 15.38 | 15.95 | 15.38 | 15.48 | 15.48 | qfq | 34,335,316 | 538,161,912 | -0.39% |
| 2023-12-01 | 15.39 | 15.75 | 15.22 | 15.54 | 15.54 | qfq | 35,986,535 | 558,418,326 | 0.91% |
| 2023-11-30 | 15.08 | 15.52 | 14.57 | 15.40 | 15.40 | qfq | 41,607,668 | 629,718,964 | 2.19% |
| 2023-11-29 | 15.00 | 15.33 | 14.89 | 15.07 | 15.07 | qfq | 27,882,515 | 421,633,761 | 0.00% |
| 2023-11-28 | 15.85 | 15.94 | 14.89 | 15.07 | 15.07 | qfq | 48,503,407 | 741,351,050 | -4.68% |
| 2023-11-27 | 16.06 | 16.71 | 15.65 | 15.81 | 15.81 | qfq | 48,601,983 | 780,682,577 | -3.83% |
| 2023-11-24 | 16.64 | 17.17 | 16.24 | 16.44 | 16.44 | qfq | 63,155,479 | 1,056,506,449 | -1.62% |
| 2023-11-23 | 16.93 | 17.22 | 16.48 | 16.71 | 16.71 | qfq | 66,914,080 | 1,122,877,408 | -3.07% |
| 2023-11-22 | 16.51 | 17.29 | 16.21 | 17.24 | 17.24 | qfq | 128,545,919 | 2,169,748,217 | 3.30% |
| 2023-11-21 | 15.92 | 16.95 | 15.10 | 16.69 | 16.69 | qfq | 125,520,682 | 2,020,673,191 | 5.50% |
| 2023-11-20 | 15.72 | 15.96 | 15.45 | 15.82 | 15.82 | qfq | 43,814,523 | 689,012,183 | 0.19% |
| 2023-11-17 | 15.73 | 15.85 | 15.54 | 15.79 | 15.79 | qfq | 36,007,387 | 565,141,737 | 0.19% |
| 2023-11-16 | 16.10 | 16.11 | 15.70 | 15.76 | 15.76 | qfq | 46,434,642 | 736,911,529 | -3.02% |
| 2023-11-15 | 16.00 | 16.41 | 15.65 | 16.25 | 16.25 | qfq | 79,839,524 | 1,279,543,870 | 1.25% |
| 2023-11-14 | 15.93 | 16.39 | 15.89 | 16.05 | 16.05 | qfq | 93,624,496 | 1,506,939,934 | 0.44% |
| 2023-11-13 | 15.22 | 16.14 | 14.89 | 15.98 | 15.98 | qfq | 91,268,953 | 1,432,799,855 | 4.99% |
| 2023-11-10 | 14.80 | 15.53 | 14.60 | 15.22 | 15.22 | qfq | 65,748,662 | 997,951,846 | 2.91% |
| 2023-11-09 | 15.00 | 15.21 | 14.61 | 14.79 | 14.79 | qfq | 46,727,335 | 695,701,984 | -2.57% |
| 2023-11-08 | 15.33 | 15.49 | 15.01 | 15.18 | 15.18 | qfq | 57,309,537 | 872,799,957 | -2.00% |
| 2023-11-07 | 14.65 | 15.62 | 14.62 | 15.49 | 15.49 | qfq | 68,357,743 | 1,044,918,379 | 4.87% |
| 2023-11-06 | 14.23 | 14.96 | 14.13 | 14.77 | 14.77 | qfq | 48,960,042 | 713,603,385 | 4.60% |
| 2023-11-03 | 14.00 | 14.47 | 13.90 | 14.12 | 14.12 | qfq | 41,708,551 | 592,569,996 | 1.07% |
| 2023-11-02 | 14.80 | 14.82 | 13.88 | 13.97 | 13.97 | qfq | 63,900,625 | 904,107,075 | -5.03% |
| 2023-11-01 | 15.37 | 15.57 | 14.58 | 14.71 | 14.71 | qfq | 64,663,932 | 965,137,393 | -5.04% |
| 2023-10-31 | 16.17 | 16.29 | 15.16 | 15.49 | 15.49 | qfq | 78,445,839 | 1,232,667,223 | -4.97% |
| 2023-10-30 | 14.85 | 16.52 | 14.76 | 16.30 | 16.30 | qfq | 102,441,810 | 1,616,874,515 | 8.38% |
| 2023-10-27 | 16.10 | 16.38 | 14.80 | 15.04 | 15.04 | qfq | 106,442,923 | 1,629,090,550 | -6.41% |
| 2023-10-26 | 15.34 | 16.30 | 15.15 | 16.07 | 16.07 | qfq | 120,723,248 | 1,913,551,258 | 5.65% |
| 2023-10-25 | 14.57 | 15.90 | 14.50 | 15.21 | 15.21 | qfq | 100,866,713 | 1,552,331,808 | 3.05% |
| 2023-10-24 | 15.33 | 15.57 | 14.55 | 14.76 | 14.76 | qfq | 122,441,385 | 1,837,044,814 | -6.94% |
| 2023-10-23 | 15.69 | 17.28 | 15.69 | 15.86 | 15.86 | qfq | 137,446,651 | 2,233,199,667 | 1.93% |
| 2023-10-20 | 17.38 | 18.28 | 15.33 | 15.56 | 15.56 | qfq | 161,754,261 | 2,731,613,829 | -10.42% |
| 2023-10-19 | 17.80 | 20.22 | 17.37 | 17.37 | 17.37 | qfq | 190,641,418 | 3,543,869,718 | 2.24% |
| 2023-10-18 | 16.09 | 17.46 | 15.90 | 16.99 | 16.99 | qfq | 122,621,006 | 2,040,938,013 | 2.47% |
| 2023-10-17 | 15.64 | 17.31 | 15.42 | 16.58 | 16.58 | qfq | 131,990,429 | 2,147,234,020 | 4.28% |
| 2023-10-16 | 14.43 | 16.58 | 14.37 | 15.90 | 15.90 | qfq | 122,341,033 | 1,875,428,694 | 10.26% |
| 2023-10-13 | 14.00 | 14.75 | 13.92 | 14.42 | 14.42 | qfq | 71,777,841 | 1,033,912,918 | 3.52% |
| 2023-10-12 | 14.40 | 14.50 | 13.89 | 13.93 | 13.93 | qfq | 55,051,457 | 773,454,135 | -3.53% |
| 2023-10-11 | 14.00 | 14.88 | 13.89 | 14.44 | 14.44 | qfq | 82,144,958 | 1,181,043,957 | 3.51% |
| 2023-10-10 | 13.90 | 14.28 | 13.76 | 13.95 | 13.95 | qfq | 69,723,850 | 974,411,549 | -0.29% |
| 2023-10-09 | 12.47 | 14.78 | 12.47 | 13.99 | 13.99 | qfq | 106,023,898 | 1,449,984,098 | 13.46% |
| 2023-09-28 | 12.11 | 12.45 | 12.06 | 12.33 | 12.33 | qfq | 24,551,602 | 301,495,307 | 2.92% |
| 2023-09-27 | 11.90 | 12.08 | 11.77 | 11.98 | 11.98 | qfq | 18,734,243 | 223,545,195 | -0.25% |
| 2023-09-26 | 12.44 | 12.44 | 12.00 | 12.01 | 12.01 | qfq | 29,802,707 | 361,914,786 | -4.76% |
| 2023-09-25 | 12.31 | 12.77 | 12.22 | 12.61 | 12.61 | qfq | 39,035,530 | 489,070,591 | 2.44% |
| 2023-09-22 | 11.86 | 12.33 | 11.82 | 12.31 | 12.31 | qfq | 28,709,385 | 348,562,046 | 2.93% |
| 2023-09-21 | 11.70 | 12.12 | 11.62 | 11.96 | 11.96 | qfq | 24,127,957 | 288,145,905 | 1.53% |
| 2023-09-20 | 11.78 | 12.01 | 11.76 | 11.78 | 11.78 | qfq | 18,564,591 | 220,793,809 | 0.08% |
| 2023-09-19 | 12.02 | 12.14 | 11.74 | 11.77 | 11.77 | qfq | 27,800,989 | 329,794,159 | -3.52% |
| 2023-09-18 | 12.08 | 12.32 | 11.93 | 12.20 | 12.20 | qfq | 26,027,251 | 316,423,449 | -0.41% |
| 2023-09-15 | 12.41 | 12.52 | 12.11 | 12.25 | 12.25 | qfq | 30,198,617 | 371,447,236 | -2.55% |
| 2023-09-14 | 12.49 | 12.70 | 12.33 | 12.57 | 12.57 | qfq | 41,305,830 | 517,762,753 | 1.53% |
| 2023-09-13 | 12.60 | 12.68 | 12.19 | 12.38 | 12.38 | qfq | 43,091,613 | 534,086,653 | -2.90% |
| 2023-09-12 | 13.03 | 13.25 | 12.70 | 12.75 | 12.75 | qfq | 54,349,870 | 701,376,686 | -2.75% |
| 2023-09-11 | 13.72 | 13.72 | 13.00 | 13.11 | 13.11 | qfq | 89,465,671 | 1,186,571,341 | -7.15% |
| 2023-09-08 | 13.01 | 14.19 | 12.80 | 14.12 | 14.12 | qfq | 113,755,325 | 1,549,278,498 | 6.57% |
| 2023-09-07 | 13.08 | 14.20 | 12.95 | 13.25 | 13.25 | qfq | 105,806,175 | 1,430,952,672 | 0.76% |
| 2023-09-06 | 12.55 | 13.38 | 12.21 | 13.15 | 13.15 | qfq | 77,402,758 | 995,249,512 | 4.86% |
| 2023-09-05 | 12.61 | 13.05 | 12.53 | 12.54 | 12.54 | qfq | 57,146,619 | 728,616,199 | -1.57% |
| 2023-09-04 | 12.37 | 12.78 | 12.12 | 12.74 | 12.74 | qfq | 51,422,350 | 642,450,117 | 3.83% |
| 2023-09-01 | 12.39 | 12.48 | 12.05 | 12.27 | 12.27 | qfq | 32,907,047 | 403,411,782 | -1.84% |
| 2023-08-31 | 12.41 | 12.62 | 12.13 | 12.50 | 12.50 | qfq | 46,204,676 | 575,041,056 | 0.73% |
| 2023-08-30 | 11.76 | 12.86 | 11.76 | 12.41 | 12.41 | qfq | 80,614,895 | 997,272,321 | 8.67% |
| 2023-08-29 | 10.54 | 11.53 | 10.51 | 11.42 | 11.42 | qfq | 33,772,062 | 376,545,554 | 8.35% |
| 2023-08-28 | 11.32 | 11.35 | 10.48 | 10.54 | 10.54 | qfq | 23,112,048 | 252,059,487 | -0.09% |
| 2023-08-25 | 11.46 | 11.46 | 10.45 | 10.55 | 10.55 | qfq | 35,942,886 | 389,829,592 | -9.05% |
| 2023-08-24 | 11.67 | 11.87 | 11.54 | 11.60 | 11.60 | qfq | 25,644,907 | 299,754,578 | 0.00% |
| 2023-08-23 | 11.39 | 11.96 | 11.28 | 11.60 | 11.60 | qfq | 33,134,415 | 387,928,361 | 0.96% |
| 2023-08-22 | 11.20 | 11.49 | 11.13 | 11.49 | 11.49 | qfq | 20,371,196 | 230,183,864 | 4.08% |
| 2023-08-21 | 11.00 | 11.32 | 10.92 | 11.04 | 11.04 | qfq | 11,085,640 | 123,670,681 | 0.09% |
| 2023-08-18 | 11.41 | 11.68 | 11.03 | 11.03 | 11.03 | qfq | 16,264,000 | 183,732,711 | -3.25% |
| 2023-08-17 | 11.16 | 11.45 | 11.05 | 11.40 | 11.40 | qfq | 12,789,934 | 144,685,538 | 1.69% |
| 2023-08-16 | 11.50 | 11.56 | 11.15 | 11.21 | 11.21 | qfq | 14,297,486 | 161,599,413 | -3.03% |
| 2023-08-15 | 11.80 | 11.85 | 11.45 | 11.56 | 11.56 | qfq | 13,363,115 | 155,038,855 | -2.28% |
| 2023-08-14 | 11.23 | 11.89 | 11.21 | 11.83 | 11.83 | qfq | 17,014,059 | 198,235,097 | 2.87% |
| 2023-08-11 | 11.88 | 11.91 | 11.50 | 11.50 | 11.50 | qfq | 14,929,962 | 174,553,825 | -2.54% |
| 2023-08-10 | 12.08 | 12.11 | 11.80 | 11.80 | 11.80 | qfq | 22,067,842 | 262,533,368 | -3.52% |
| 2023-08-09 | 12.12 | 12.56 | 12.08 | 12.23 | 12.23 | qfq | 25,171,324 | 311,187,107 | 0.25% |
| 2023-08-08 | 12.30 | 12.49 | 12.19 | 12.20 | 12.20 | qfq | 26,610,514 | 328,010,057 | -2.32% |
| 2023-08-07 | 11.79 | 12.59 | 11.77 | 12.49 | 12.49 | qfq | 44,773,831 | 546,659,226 | 5.22% |
| 2023-08-04 | 11.68 | 11.98 | 11.65 | 11.87 | 11.87 | qfq | 22,197,312 | 264,039,505 | 0.68% |
| 2023-08-03 | 11.99 | 11.99 | 11.76 | 11.79 | 11.79 | qfq | 17,912,055 | 212,189,533 | -1.91% |
| 2023-08-02 | 11.70 | 12.06 | 11.59 | 12.02 | 12.02 | qfq | 27,340,564 | 325,623,054 | 1.78% |
| 2023-08-01 | 11.56 | 11.93 | 11.45 | 11.81 | 11.81 | qfq | 30,407,961 | 356,091,946 | 2.61% |
| 2023-07-31 | 11.60 | 11.72 | 11.35 | 11.51 | 11.51 | qfq | 17,643,169 | 204,111,785 | -0.17% |
| 2023-07-28 | 11.55 | 11.70 | 11.38 | 11.53 | 11.53 | qfq | 17,425,528 | 201,037,250 | -0.35% |
| 2023-07-27 | 11.76 | 11.90 | 11.54 | 11.57 | 11.57 | qfq | 16,867,851 | 197,430,737 | -2.12% |
| 2023-07-26 | 12.24 | 12.24 | 11.75 | 11.82 | 11.82 | qfq | 26,243,996 | 311,360,640 | -3.51% |
| 2023-07-25 | 12.30 | 12.38 | 11.96 | 12.25 | 12.25 | qfq | 24,900,911 | 303,604,553 | 1.24% |
| 2023-07-24 | 12.03 | 12.36 | 12.03 | 12.10 | 12.10 | qfq | 17,175,733 | 209,002,014 | -0.25% |
| 2023-07-21 | 12.40 | 12.43 | 12.08 | 12.13 | 12.13 | qfq | 21,568,325 | 264,020,274 | -1.94% |
| 2023-07-20 | 12.80 | 12.92 | 12.35 | 12.37 | 12.37 | qfq | 32,087,048 | 404,236,333 | -4.48% |
| 2023-07-19 | 12.80 | 13.14 | 12.53 | 12.95 | 12.95 | qfq | 38,644,418 | 496,147,408 | 0.78% |
| 2023-07-18 | 13.25 | 13.46 | 12.83 | 12.85 | 12.85 | qfq | 34,363,560 | 449,442,613 | -3.38% |