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
赢时胜300377.SZ
最近收盘价13.572026-07-17
最近交易日2026-07-17
成交量（股）68,781,076
成交额（元）992,230,907
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-07-03 | 2024-07-11 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 14.02 | 14.98 | 13.56 | 13.57 | 13.57 | qfq | 68,781,076 | 992,230,907 | -4.57% |
| 2026-07-16 | 13.80 | 14.66 | 13.45 | 14.22 | 14.22 | qfq | 59,323,293 | 833,777,377 | 1.07% |
| 2026-07-15 | 13.31 | 14.43 | 13.02 | 14.07 | 14.07 | qfq | 60,866,275 | 839,933,272 | 5.79% |
| 2026-07-14 | 13.23 | 13.40 | 12.70 | 13.30 | 13.30 | qfq | 26,501,373 | 344,751,706 | 0.61% |
| 2026-07-13 | 13.79 | 13.92 | 13.12 | 13.22 | 13.22 | qfq | 31,805,060 | 427,109,006 | -5.03% |
| 2026-07-10 | 14.00 | 14.40 | 13.73 | 13.92 | 13.92 | qfq | 35,503,509 | 500,759,259 | -1.69% |
| 2026-07-09 | 13.63 | 14.18 | 13.47 | 14.16 | 14.16 | qfq | 37,492,107 | 520,934,863 | 3.74% |
| 2026-07-08 | 14.11 | 14.25 | 13.60 | 13.65 | 13.65 | qfq | 28,829,245 | 399,133,977 | -3.19% |
| 2026-07-07 | 14.48 | 14.70 | 14.04 | 14.10 | 14.10 | qfq | 27,971,525 | 399,319,050 | -3.82% |
| 2026-07-06 | 15.53 | 15.65 | 14.63 | 14.66 | 14.66 | qfq | 34,832,799 | 523,701,628 | -4.87% |
| 2026-07-03 | 16.16 | 16.31 | 15.25 | 15.41 | 15.41 | qfq | 42,457,291 | 663,372,280 | -2.90% |
| 2026-07-02 | 17.01 | 17.17 | 15.80 | 15.87 | 15.87 | qfq | 56,989,274 | 932,895,708 | -6.37% |
| 2026-07-01 | 15.98 | 17.50 | 15.88 | 16.95 | 16.95 | qfq | 84,446,010 | 1,430,203,466 | 5.02% |
| 2026-06-30 | 15.84 | 16.49 | 15.44 | 16.14 | 16.14 | qfq | 43,199,054 | 689,763,348 | 1.45% |
| 2026-06-29 | 16.48 | 16.75 | 15.58 | 15.91 | 15.91 | qfq | 43,331,247 | 693,971,119 | -0.75% |
| 2026-06-26 | 16.94 | 17.30 | 16.03 | 16.03 | 16.03 | qfq | 62,070,480 | 1,023,905,185 | -6.26% |
| 2026-06-25 | 16.84 | 17.94 | 16.78 | 17.10 | 17.10 | qfq | 84,663,361 | 1,466,048,840 | 0.59% |
| 2026-06-24 | 17.97 | 18.00 | 16.81 | 17.00 | 17.00 | qfq | 102,960,098 | 1,768,844,471 | -6.08% |
| 2026-06-23 | 17.28 | 19.72 | 17.28 | 18.10 | 18.10 | qfq | 144,271,385 | 2,687,344,268 | 0.33% |
| 2026-06-22 | 15.80 | 18.57 | 15.75 | 18.04 | 18.04 | qfq | 143,286,717 | 2,462,671,059 | 11.63% |
| 2026-06-18 | 16.01 | 16.30 | 15.81 | 16.16 | 16.16 | qfq | 45,245,457 | 725,553,331 | -1.10% |
| 2026-06-17 | 16.32 | 16.68 | 16.17 | 16.34 | 16.34 | qfq | 61,366,516 | 1,005,082,155 | -0.97% |
| 2026-06-16 | 16.05 | 16.90 | 15.68 | 16.50 | 16.50 | qfq | 100,416,246 | 1,641,186,298 | 2.48% |
| 2026-06-15 | 15.10 | 17.82 | 15.05 | 16.10 | 16.10 | qfq | 143,635,448 | 2,354,393,150 | 8.20% |
| 2026-06-12 | 12.57 | 14.88 | 12.49 | 14.88 | 14.88 | qfq | 85,850,489 | 1,213,709,484 | 20.00% |
| 2026-06-11 | 12.68 | 12.75 | 12.25 | 12.40 | 12.40 | qfq | 18,403,761 | 228,495,013 | -2.75% |
| 2026-06-10 | 13.14 | 13.19 | 12.55 | 12.75 | 12.75 | qfq | 22,025,013 | 281,959,322 | -3.48% |
| 2026-06-09 | 13.05 | 13.30 | 12.87 | 13.21 | 13.21 | qfq | 20,785,649 | 272,918,979 | 2.24% |
| 2026-06-08 | 13.22 | 13.99 | 12.76 | 12.92 | 12.92 | qfq | 27,754,454 | 368,582,526 | -3.08% |
| 2026-06-05 | 13.33 | 14.05 | 13.27 | 13.33 | 13.33 | qfq | 29,042,512 | 396,151,706 | 0.00% |
| 2026-06-04 | 13.55 | 13.77 | 13.20 | 13.33 | 13.33 | qfq | 16,742,299 | 224,754,714 | -1.55% |
| 2026-06-03 | 13.91 | 14.09 | 13.42 | 13.54 | 13.54 | qfq | 27,462,652 | 376,812,625 | -2.94% |
| 2026-06-02 | 14.20 | 14.25 | 13.61 | 13.95 | 13.95 | qfq | 21,891,094 | 303,752,052 | -2.04% |
| 2026-06-01 | 13.72 | 14.56 | 13.62 | 14.24 | 14.24 | qfq | 35,487,743 | 505,903,663 | 4.78% |
| 2026-05-29 | 14.17 | 14.24 | 13.56 | 13.59 | 13.59 | qfq | 20,184,525 | 279,242,468 | -3.55% |
| 2026-05-28 | 14.01 | 14.19 | 13.45 | 14.09 | 14.09 | qfq | 27,954,894 | 385,918,482 | 0.86% |
| 2026-05-27 | 14.73 | 14.83 | 13.94 | 13.97 | 13.97 | qfq | 29,352,098 | 417,853,269 | -5.67% |
| 2026-05-26 | 14.68 | 15.08 | 14.42 | 14.81 | 14.81 | qfq | 27,924,902 | 412,542,696 | -0.67% |
| 2026-05-25 | 15.53 | 16.18 | 14.67 | 14.91 | 14.91 | qfq | 53,349,909 | 808,380,429 | -7.33% |
| 2026-05-22 | 16.03 | 16.38 | 15.80 | 16.09 | 16.09 | qfq | 25,669,969 | 410,858,536 | -1.29% |
| 2026-05-21 | 17.02 | 17.65 | 16.20 | 16.30 | 16.30 | qfq | 45,376,973 | 774,405,095 | -2.74% |
| 2026-05-20 | 16.90 | 17.39 | 16.74 | 16.76 | 16.76 | qfq | 18,914,827 | 319,801,302 | -1.82% |
| 2026-05-19 | 16.80 | 17.14 | 16.66 | 17.07 | 17.07 | qfq | 20,043,429 | 338,939,352 | 0.89% |
| 2026-05-18 | 16.62 | 17.16 | 16.60 | 16.92 | 16.92 | qfq | 18,572,384 | 314,065,240 | 1.20% |
| 2026-05-15 | 17.20 | 17.39 | 16.61 | 16.72 | 16.72 | qfq | 21,993,579 | 372,251,703 | -1.76% |
| 2026-05-14 | 17.82 | 17.96 | 17.01 | 17.02 | 17.02 | qfq | 23,684,845 | 411,009,813 | -4.27% |
| 2026-05-13 | 17.71 | 17.91 | 17.54 | 17.78 | 17.78 | qfq | 21,506,244 | 380,880,386 | -0.11% |
| 2026-05-12 | 18.05 | 18.25 | 17.73 | 17.80 | 17.80 | qfq | 25,486,350 | 457,006,077 | -1.98% |
| 2026-05-11 | 17.80 | 18.32 | 17.76 | 18.16 | 18.16 | qfq | 38,298,272 | 692,708,661 | 2.02% |
| 2026-05-08 | 17.70 | 18.00 | 17.46 | 17.80 | 17.80 | qfq | 23,985,122 | 427,113,959 | -0.34% |
| 2026-05-07 | 17.65 | 18.04 | 17.47 | 17.86 | 17.86 | qfq | 31,618,035 | 560,020,033 | 1.53% |
| 2026-05-06 | 17.15 | 17.89 | 17.01 | 17.59 | 17.59 | qfq | 38,640,483 | 679,930,394 | 3.53% |
| 2026-04-30 | 16.70 | 17.62 | 16.65 | 16.99 | 16.99 | qfq | 28,478,316 | 488,047,637 | 1.37% |
| 2026-04-29 | 16.40 | 16.89 | 16.35 | 16.76 | 16.76 | qfq | 17,758,020 | 296,486,707 | 1.51% |
| 2026-04-28 | 16.80 | 16.94 | 16.42 | 16.51 | 16.51 | qfq | 17,722,645 | 295,007,974 | -2.02% |
| 2026-04-27 | 16.65 | 17.00 | 16.50 | 16.85 | 16.85 | qfq | 16,073,919 | 270,124,916 | 1.38% |
| 2026-04-24 | 17.04 | 17.08 | 16.54 | 16.62 | 16.62 | qfq | 21,145,132 | 352,809,026 | -2.86% |
| 2026-04-23 | 17.48 | 17.69 | 17.03 | 17.11 | 17.11 | qfq | 24,137,145 | 416,214,318 | -2.95% |
| 2026-04-22 | 17.44 | 17.77 | 17.06 | 17.63 | 17.63 | qfq | 26,044,239 | 454,902,864 | 0.63% |
| 2026-04-21 | 18.05 | 18.05 | 17.20 | 17.52 | 17.52 | qfq | 37,307,301 | 651,870,056 | -4.00% |
| 2026-04-20 | 18.08 | 18.45 | 18.04 | 18.25 | 18.25 | qfq | 25,205,671 | 460,902,872 | 1.16% |
| 2026-04-17 | 17.96 | 18.20 | 17.68 | 18.04 | 18.04 | qfq | 33,231,505 | 595,729,796 | -2.12% |
| 2026-04-16 | 18.03 | 18.45 | 17.96 | 18.43 | 18.43 | qfq | 25,952,326 | 475,025,032 | 2.50% |
| 2026-04-15 | 18.60 | 18.70 | 17.96 | 17.98 | 17.98 | qfq | 22,022,612 | 401,615,660 | -2.60% |
| 2026-04-14 | 18.38 | 18.52 | 18.02 | 18.46 | 18.46 | qfq | 29,290,524 | 534,744,761 | 1.65% |
| 2026-04-13 | 18.04 | 18.45 | 17.95 | 18.16 | 18.16 | qfq | 26,804,836 | 487,067,530 | -0.66% |
| 2026-04-10 | 18.09 | 19.00 | 17.99 | 18.28 | 18.28 | qfq | 49,160,185 | 911,840,447 | 2.64% |
| 2026-04-09 | 18.05 | 18.15 | 17.77 | 17.81 | 17.81 | qfq | 25,548,068 | 458,386,073 | -3.99% |
| 2026-04-08 | 17.82 | 18.80 | 17.70 | 18.55 | 18.55 | qfq | 43,824,410 | 804,730,902 | 7.23% |
| 2026-04-07 | 17.04 | 17.39 | 17.04 | 17.30 | 17.30 | qfq | 16,978,086 | 293,190,713 | 1.76% |
| 2026-04-03 | 17.72 | 17.80 | 17.00 | 17.00 | 17.00 | qfq | 18,368,429 | 316,417,160 | -2.86% |
| 2026-04-02 | 18.00 | 18.00 | 17.40 | 17.50 | 17.50 | qfq | 22,323,578 | 393,747,739 | -3.37% |
| 2026-04-01 | 18.17 | 18.29 | 18.01 | 18.11 | 18.11 | qfq | 20,352,251 | 369,398,810 | 1.91% |
| 2026-03-31 | 18.20 | 18.78 | 17.73 | 17.77 | 17.77 | qfq | 24,752,726 | 449,955,809 | -2.09% |
| 2026-03-30 | 18.09 | 18.28 | 17.81 | 18.15 | 18.15 | qfq | 19,572,076 | 354,080,079 | -1.41% |
| 2026-03-27 | 17.90 | 18.55 | 17.85 | 18.41 | 18.41 | qfq | 25,736,186 | 471,136,490 | 1.83% |
| 2026-03-26 | 18.80 | 18.80 | 18.00 | 18.08 | 18.08 | qfq | 31,749,915 | 580,279,442 | -3.98% |
| 2026-03-25 | 18.91 | 19.31 | 18.71 | 18.83 | 18.83 | qfq | 35,502,693 | 674,103,924 | -1.67% |
| 2026-03-24 | 19.29 | 19.46 | 18.52 | 19.15 | 19.15 | qfq | 44,115,837 | 834,375,780 | -1.29% |
| 2026-03-23 | 18.38 | 20.23 | 18.35 | 19.40 | 19.40 | qfq | 57,604,801 | 1,118,990,763 | 2.37% |
| 2026-03-20 | 19.91 | 20.12 | 18.93 | 18.95 | 18.95 | qfq | 35,148,035 | 680,814,600 | -4.44% |
| 2026-03-19 | 19.65 | 20.38 | 19.58 | 19.83 | 19.83 | qfq | 32,157,492 | 643,639,045 | -0.80% |
| 2026-03-18 | 19.99 | 20.09 | 19.63 | 19.99 | 19.99 | qfq | 27,342,192 | 543,538,286 | -0.05% |
| 2026-03-17 | 19.98 | 20.67 | 19.84 | 20.00 | 20.00 | qfq | 45,532,970 | 924,117,037 | 0.50% |
| 2026-03-16 | 19.41 | 19.95 | 19.30 | 19.90 | 19.90 | qfq | 28,875,341 | 569,704,387 | 3.11% |
| 2026-03-13 | 19.93 | 19.95 | 19.30 | 19.30 | 19.30 | qfq | 32,140,242 | 629,591,219 | -3.98% |
| 2026-03-12 | 20.00 | 20.48 | 19.94 | 20.10 | 20.10 | qfq | 26,333,946 | 532,269,664 | -0.20% |
| 2026-03-11 | 20.33 | 20.62 | 20.11 | 20.14 | 20.14 | qfq | 27,548,631 | 559,400,774 | -1.52% |
| 2026-03-10 | 20.60 | 20.98 | 20.10 | 20.45 | 20.45 | qfq | 35,035,123 | 718,030,984 | 0.00% |
| 2026-03-09 | 19.90 | 20.49 | 19.72 | 20.45 | 20.45 | qfq | 36,328,281 | 729,340,978 | -0.73% |
| 2026-03-06 | 19.80 | 20.97 | 19.73 | 20.60 | 20.60 | qfq | 38,003,619 | 778,175,897 | 3.15% |
| 2026-03-05 | 20.44 | 20.55 | 19.75 | 19.97 | 19.97 | qfq | 29,478,137 | 592,620,257 | 0.45% |
| 2026-03-04 | 19.50 | 20.26 | 19.42 | 19.88 | 19.88 | qfq | 29,304,819 | 584,414,000 | 0.05% |
| 2026-03-03 | 21.45 | 21.72 | 19.72 | 19.87 | 19.87 | qfq | 57,269,938 | 1,179,766,383 | -7.28% |
| 2026-03-02 | 21.75 | 22.15 | 20.99 | 21.43 | 21.43 | qfq | 56,073,892 | 1,205,214,960 | -5.18% |
| 2026-02-27 | 22.10 | 22.83 | 22.03 | 22.60 | 22.60 | qfq | 46,842,205 | 1,054,843,200 | 1.89% |
| 2026-02-26 | 22.45 | 22.72 | 21.99 | 22.18 | 22.18 | qfq | 39,415,877 | 877,203,667 | -1.07% |
| 2026-02-25 | 21.68 | 22.81 | 21.51 | 22.42 | 22.42 | qfq | 55,168,881 | 1,233,454,336 | 3.41% |
| 2026-02-24 | 21.59 | 21.84 | 21.40 | 21.68 | 21.68 | qfq | 29,431,147 | 636,843,853 | 1.26% |
| 2026-02-13 | 22.21 | 22.36 | 21.38 | 21.41 | 21.41 | qfq | 38,401,230 | 840,464,800 | -1.92% |
| 2026-02-12 | 22.01 | 22.32 | 21.83 | 21.83 | 21.83 | qfq | 40,477,890 | 891,402,114 | -1.80% |
| 2026-02-11 | 22.16 | 22.96 | 21.81 | 22.23 | 22.23 | qfq | 58,986,377 | 1,322,028,448 | 0.32% |
| 2026-02-10 | 22.32 | 22.57 | 22.00 | 22.16 | 22.16 | qfq | 47,211,218 | 1,049,920,796 | -1.82% |
| 2026-02-09 | 22.49 | 22.92 | 22.25 | 22.57 | 22.57 | qfq | 62,306,331 | 1,404,617,112 | 0.40% |
| 2026-02-06 | 23.10 | 23.72 | 22.31 | 22.48 | 22.48 | qfq | 83,311,184 | 1,916,096,673 | -4.01% |
| 2026-02-05 | 22.30 | 24.50 | 22.27 | 23.42 | 23.42 | qfq | 111,011,996 | 2,600,202,022 | 2.54% |
| 2026-02-04 | 21.71 | 23.45 | 21.55 | 22.84 | 22.84 | qfq | 83,941,388 | 1,885,631,264 | 3.21% |
| 2026-02-03 | 21.58 | 22.39 | 21.30 | 22.13 | 22.13 | qfq | 66,029,580 | 1,445,505,260 | 3.12% |
| 2026-02-02 | 20.90 | 22.14 | 20.72 | 21.46 | 21.46 | qfq | 59,300,636 | 1,277,920,142 | 2.63% |
| 2026-01-30 | 21.10 | 21.42 | 20.38 | 20.91 | 20.91 | qfq | 49,726,216 | 1,030,122,927 | -2.52% |
| 2026-01-29 | 20.50 | 21.79 | 19.89 | 21.45 | 21.45 | qfq | 68,828,905 | 1,451,509,177 | 3.82% |
| 2026-01-28 | 20.50 | 21.17 | 20.50 | 20.66 | 20.66 | qfq | 31,537,244 | 657,344,890 | -0.10% |
| 2026-01-27 | 20.71 | 20.82 | 19.98 | 20.68 | 20.68 | qfq | 37,225,974 | 758,774,635 | -0.91% |
| 2026-01-26 | 21.48 | 21.77 | 20.63 | 20.87 | 20.87 | qfq | 49,354,513 | 1,040,207,200 | -3.60% |
| 2026-01-23 | 21.20 | 21.97 | 21.13 | 21.65 | 21.65 | qfq | 45,767,733 | 991,348,498 | 2.03% |
| 2026-01-22 | 21.44 | 21.57 | 21.09 | 21.22 | 21.22 | qfq | 31,835,098 | 678,032,699 | 0.09% |
| 2026-01-21 | 21.48 | 21.77 | 21.13 | 21.20 | 21.20 | qfq | 37,860,924 | 810,673,297 | -1.49% |
| 2026-01-20 | 22.53 | 22.65 | 21.21 | 21.52 | 21.52 | qfq | 63,420,168 | 1,379,133,612 | -4.99% |
| 2026-01-19 | 22.21 | 22.79 | 21.80 | 22.65 | 22.65 | qfq | 55,698,839 | 1,244,637,291 | 0.89% |
| 2026-01-16 | 23.49 | 24.50 | 22.43 | 22.45 | 22.45 | qfq | 79,761,888 | 1,852,477,817 | -2.73% |
| 2026-01-15 | 24.56 | 24.86 | 22.71 | 23.08 | 23.08 | qfq | 114,188,541 | 2,673,495,015 | -7.16% |
| 2026-01-14 | 23.92 | 26.96 | 23.92 | 24.86 | 24.86 | qfq | 182,409,256 | 4,628,097,376 | 4.59% |
| 2026-01-13 | 25.25 | 25.27 | 23.60 | 23.77 | 23.77 | qfq | 115,318,786 | 2,817,031,120 | -4.19% |
| 2026-01-12 | 22.50 | 25.26 | 22.50 | 24.81 | 24.81 | qfq | 161,898,144 | 3,859,476,913 | 10.96% |
| 2026-01-09 | 21.85 | 23.00 | 21.80 | 22.36 | 22.36 | qfq | 82,672,010 | 1,855,346,762 | 2.52% |
| 2026-01-08 | 21.54 | 21.98 | 21.44 | 21.81 | 21.81 | qfq | 68,810,217 | 1,493,134,222 | -0.82% |
| 2026-01-07 | 23.19 | 23.28 | 21.92 | 21.99 | 21.99 | qfq | 117,200,551 | 2,632,374,127 | -7.45% |
| 2026-01-06 | 22.48 | 24.00 | 22.45 | 23.76 | 23.76 | qfq | 135,229,152 | 3,173,093,569 | 4.30% |
| 2026-01-05 | 22.52 | 22.95 | 22.20 | 22.78 | 22.78 | qfq | 90,745,085 | 2,046,641,711 | 1.02% |
| 2025-12-31 | 23.15 | 23.95 | 22.55 | 22.55 | 22.55 | qfq | 91,452,862 | 2,117,757,290 | -3.26% |
| 2025-12-30 | 23.71 | 24.30 | 23.02 | 23.31 | 23.31 | qfq | 110,756,303 | 2,608,911,511 | -1.81% |
| 2025-12-29 | 23.49 | 24.50 | 23.41 | 23.74 | 23.74 | qfq | 117,375,879 | 2,800,954,693 | 0.17% |
| 2025-12-26 | 23.50 | 25.62 | 23.27 | 23.70 | 23.70 | qfq | 170,125,927 | 4,167,452,605 | -0.17% |
| 2025-12-25 | 23.31 | 24.20 | 23.00 | 23.74 | 23.74 | qfq | 127,314,909 | 3,014,163,781 | 2.24% |
| 2025-12-24 | 21.80 | 23.53 | 21.63 | 23.22 | 23.22 | qfq | 127,694,801 | 2,925,598,380 | 5.74% |
| 2025-12-23 | 22.38 | 23.00 | 21.75 | 21.96 | 21.96 | qfq | 87,626,749 | 1,946,463,514 | -2.57% |
| 2025-12-22 | 22.45 | 23.14 | 22.01 | 22.54 | 22.54 | qfq | 102,532,241 | 2,316,659,453 | 0.40% |
| 2025-12-19 | 21.00 | 23.30 | 20.48 | 22.45 | 22.45 | qfq | 152,195,374 | 3,397,545,472 | 6.40% |
| 2025-12-18 | 22.02 | 22.88 | 21.05 | 21.10 | 21.10 | qfq | 105,909,150 | 2,278,134,016 | -6.35% |
| 2025-12-17 | 22.30 | 24.00 | 21.13 | 22.53 | 22.53 | qfq | 161,794,275 | 3,592,848,262 | -2.97% |
| 2025-12-16 | 21.62 | 24.49 | 21.37 | 23.22 | 23.22 | qfq | 185,498,380 | 4,274,812,930 | 6.71% |
| 2025-12-15 | 21.40 | 22.74 | 21.02 | 21.76 | 21.76 | qfq | 112,803,030 | 2,487,646,177 | -0.27% |
| 2025-12-12 | 20.80 | 22.63 | 20.37 | 21.82 | 21.82 | qfq | 135,860,971 | 2,945,848,284 | 5.16% |
| 2025-12-11 | 21.11 | 21.78 | 20.71 | 20.75 | 20.75 | qfq | 85,895,177 | 1,805,206,408 | -3.44% |
| 2025-12-10 | 20.67 | 21.91 | 20.22 | 21.49 | 21.49 | qfq | 139,581,007 | 2,966,138,892 | 4.88% |
| 2025-12-09 | 20.80 | 21.18 | 20.18 | 20.49 | 20.49 | qfq | 118,498,489 | 2,435,941,349 | -3.80% |
| 2025-12-08 | 19.80 | 22.35 | 19.51 | 21.30 | 21.30 | qfq | 195,000,242 | 4,108,352,856 | 13.06% |
| 2025-12-05 | 15.70 | 18.84 | 15.56 | 18.84 | 18.84 | qfq | 94,999,097 | 1,715,426,610 | 20.00% |
| 2025-12-04 | 15.82 | 15.92 | 15.51 | 15.70 | 15.70 | qfq | 13,348,558 | 209,258,796 | -0.70% |
| 2025-12-03 | 16.43 | 16.50 | 15.73 | 15.81 | 15.81 | qfq | 23,758,081 | 379,239,403 | -3.77% |
| 2025-12-02 | 16.80 | 16.81 | 16.40 | 16.43 | 16.43 | qfq | 13,683,613 | 225,516,829 | -2.20% |
| 2025-12-01 | 16.70 | 16.88 | 16.63 | 16.80 | 16.80 | qfq | 13,836,230 | 231,872,654 | 0.30% |
| 2025-11-28 | 16.61 | 16.77 | 16.47 | 16.75 | 16.75 | qfq | 13,755,502 | 228,770,868 | 0.84% |
| 2025-11-27 | 16.68 | 16.94 | 16.60 | 16.61 | 16.61 | qfq | 15,706,201 | 263,296,638 | -0.72% |
| 2025-11-26 | 17.05 | 17.18 | 16.70 | 16.73 | 16.73 | qfq | 17,266,877 | 291,612,555 | -2.28% |
| 2025-11-25 | 16.98 | 17.31 | 16.89 | 17.12 | 17.12 | qfq | 20,570,765 | 352,927,238 | 0.71% |
| 2025-11-24 | 16.50 | 17.16 | 16.29 | 17.00 | 17.00 | qfq | 27,203,017 | 455,822,433 | 3.98% |
| 2025-11-21 | 16.85 | 17.24 | 16.35 | 16.35 | 16.35 | qfq | 23,705,465 | 395,081,155 | -3.94% |
| 2025-11-20 | 17.67 | 17.86 | 17.02 | 17.02 | 17.02 | qfq | 21,271,418 | 367,041,128 | -1.90% |
| 2025-11-19 | 17.80 | 17.83 | 17.22 | 17.35 | 17.35 | qfq | 23,712,420 | 412,404,453 | -2.53% |
| 2025-11-18 | 18.17 | 18.17 | 17.66 | 17.80 | 17.80 | qfq | 35,186,501 | 627,405,094 | -2.14% |
| 2025-11-17 | 17.28 | 18.48 | 17.20 | 18.19 | 18.19 | qfq | 69,501,750 | 1,257,577,892 | 6.06% |
| 2025-11-14 | 17.08 | 17.98 | 17.02 | 17.15 | 17.15 | qfq | 36,936,991 | 646,948,162 | -0.29% |
| 2025-11-13 | 17.10 | 17.24 | 16.94 | 17.20 | 17.20 | qfq | 19,127,482 | 326,592,078 | 0.64% |
| 2025-11-12 | 16.93 | 17.13 | 16.64 | 17.09 | 17.09 | qfq | 28,303,209 | 477,431,307 | 0.59% |
| 2025-11-11 | 18.19 | 18.21 | 16.84 | 16.99 | 16.99 | qfq | 50,626,060 | 876,554,455 | -5.92% |
| 2025-11-10 | 18.31 | 18.55 | 17.77 | 18.06 | 18.06 | qfq | 37,329,022 | 677,490,964 | -3.42% |
| 2025-11-07 | 19.52 | 19.53 | 18.66 | 18.70 | 18.70 | qfq | 34,637,436 | 655,714,318 | -4.64% |
| 2025-11-06 | 19.81 | 19.88 | 19.58 | 19.61 | 19.61 | qfq | 16,051,596 | 315,990,524 | -0.56% |
| 2025-11-05 | 19.87 | 20.03 | 19.63 | 19.72 | 19.72 | qfq | 15,010,359 | 297,602,899 | -1.35% |
| 2025-11-04 | 20.26 | 20.42 | 19.81 | 19.99 | 19.99 | qfq | 17,736,976 | 355,057,850 | -1.91% |
| 2025-11-03 | 19.90 | 20.39 | 19.60 | 20.38 | 20.38 | qfq | 24,137,952 | 483,379,459 | 0.30% |
| 2025-10-31 | 19.90 | 20.55 | 19.90 | 20.32 | 20.32 | qfq | 22,183,941 | 449,785,432 | 2.11% |
| 2025-10-30 | 20.53 | 20.55 | 19.90 | 19.90 | 19.90 | qfq | 24,747,931 | 497,614,207 | -3.30% |
| 2025-10-29 | 20.30 | 20.89 | 20.13 | 20.58 | 20.58 | qfq | 25,791,448 | 529,129,707 | 1.23% |
| 2025-10-28 | 20.37 | 20.80 | 20.19 | 20.33 | 20.33 | qfq | 19,388,201 | 396,367,798 | -0.39% |
| 2025-10-27 | 20.84 | 20.84 | 20.34 | 20.41 | 20.41 | qfq | 18,945,197 | 388,571,759 | 0.05% |
| 2025-10-24 | 20.33 | 20.48 | 20.25 | 20.40 | 20.40 | qfq | 15,370,555 | 313,006,517 | 0.54% |
| 2025-10-23 | 20.14 | 20.32 | 19.68 | 20.29 | 20.29 | qfq | 15,586,622 | 310,712,253 | 0.74% |
| 2025-10-22 | 20.25 | 20.41 | 20.08 | 20.14 | 20.14 | qfq | 11,956,828 | 242,120,429 | -0.93% |
| 2025-10-21 | 20.12 | 20.54 | 20.01 | 20.33 | 20.33 | qfq | 14,818,810 | 300,820,749 | 1.14% |
| 2025-10-20 | 20.23 | 20.43 | 19.96 | 20.10 | 20.10 | qfq | 11,404,838 | 229,975,713 | 0.70% |
| 2025-10-17 | 20.50 | 20.77 | 19.93 | 19.96 | 19.96 | qfq | 15,712,387 | 318,787,235 | -2.44% |
| 2025-10-16 | 20.81 | 20.94 | 20.41 | 20.46 | 20.46 | qfq | 13,412,284 | 276,884,737 | -1.63% |
| 2025-10-15 | 20.76 | 20.93 | 20.50 | 20.80 | 20.80 | qfq | 14,780,436 | 306,456,726 | 1.17% |
| 2025-10-14 | 21.02 | 21.55 | 20.48 | 20.56 | 20.56 | qfq | 20,014,156 | 420,710,000 | -1.72% |
| 2025-10-13 | 20.00 | 21.03 | 19.52 | 20.92 | 20.92 | qfq | 20,307,939 | 418,291,781 | -1.37% |
| 2025-10-10 | 21.50 | 21.61 | 21.18 | 21.21 | 21.21 | qfq | 18,590,493 | 396,728,623 | -1.81% |
| 2025-10-09 | 21.75 | 21.93 | 21.35 | 21.60 | 21.60 | qfq | 23,165,441 | 500,930,678 | -0.64% |
| 2025-09-30 | 22.25 | 22.29 | 21.70 | 21.74 | 21.74 | qfq | 29,685,648 | 650,806,598 | -2.47% |
| 2025-09-29 | 21.17 | 22.87 | 20.89 | 22.29 | 22.29 | qfq | 48,672,873 | 1,076,930,335 | 5.29% |
| 2025-09-26 | 21.88 | 22.05 | 21.15 | 21.17 | 21.17 | qfq | 24,306,207 | 523,677,838 | -3.24% |
| 2025-09-25 | 22.12 | 22.32 | 21.87 | 21.88 | 21.88 | qfq | 23,846,415 | 526,390,183 | -1.62% |
| 2025-09-24 | 22.10 | 22.54 | 21.80 | 22.24 | 22.24 | qfq | 27,486,401 | 608,606,271 | 0.18% |
| 2025-09-23 | 23.09 | 23.10 | 21.77 | 22.20 | 22.20 | qfq | 39,226,265 | 874,177,913 | -4.68% |
| 2025-09-22 | 23.18 | 23.38 | 23.04 | 23.29 | 23.29 | qfq | 21,687,827 | 503,451,497 | 1.09% |
| 2025-09-19 | 23.50 | 23.69 | 23.00 | 23.04 | 23.04 | qfq | 31,009,079 | 721,216,530 | -2.33% |
| 2025-09-18 | 24.21 | 24.40 | 23.41 | 23.59 | 23.59 | qfq | 58,904,691 | 1,406,119,058 | -4.57% |
| 2025-09-17 | 23.66 | 25.25 | 23.51 | 24.72 | 24.72 | qfq | 74,792,047 | 1,833,149,381 | 4.44% |
| 2025-09-16 | 23.22 | 23.83 | 23.16 | 23.67 | 23.67 | qfq | 30,848,267 | 724,297,105 | 1.98% |
| 2025-09-15 | 23.54 | 23.68 | 23.18 | 23.21 | 23.21 | qfq | 24,306,841 | 567,178,837 | -1.40% |
| 2025-09-12 | 23.80 | 24.29 | 23.50 | 23.54 | 23.54 | qfq | 41,145,193 | 982,912,287 | -1.75% |
| 2025-09-11 | 23.19 | 24.30 | 22.90 | 23.96 | 23.96 | qfq | 48,517,573 | 1,149,388,536 | 3.32% |
| 2025-09-10 | 23.18 | 23.53 | 23.13 | 23.19 | 23.19 | qfq | 21,049,197 | 490,714,949 | -0.34% |
| 2025-09-09 | 23.21 | 23.59 | 22.96 | 23.27 | 23.27 | qfq | 24,862,826 | 579,806,765 | 0.43% |
| 2025-09-08 | 23.20 | 23.44 | 23.02 | 23.17 | 23.17 | qfq | 20,294,537 | 470,228,756 | -0.56% |
| 2025-09-05 | 23.15 | 23.35 | 22.80 | 23.30 | 23.30 | qfq | 28,026,442 | 648,874,827 | 0.73% |
| 2025-09-04 | 23.28 | 23.66 | 22.75 | 23.13 | 23.13 | qfq | 34,559,360 | 804,105,980 | -0.60% |
| 2025-09-03 | 24.20 | 24.36 | 22.90 | 23.27 | 23.27 | qfq | 44,091,879 | 1,043,961,458 | -4.08% |
| 2025-09-02 | 25.66 | 25.66 | 24.10 | 24.26 | 24.26 | qfq | 63,005,651 | 1,547,465,532 | -5.35% |
| 2025-09-01 | 25.90 | 26.18 | 25.32 | 25.63 | 25.63 | qfq | 50,391,993 | 1,291,700,523 | -1.35% |
| 2025-08-29 | 26.58 | 27.00 | 25.73 | 25.98 | 25.98 | qfq | 77,906,314 | 2,048,205,559 | -2.26% |
| 2025-08-28 | 25.65 | 26.69 | 24.99 | 26.58 | 26.58 | qfq | 94,932,497 | 2,439,570,133 | 3.83% |
| 2025-08-27 | 26.79 | 27.15 | 25.51 | 25.60 | 25.60 | qfq | 77,577,904 | 2,051,873,756 | -4.62% |
| 2025-08-26 | 26.38 | 27.45 | 26.21 | 26.84 | 26.84 | qfq | 84,096,963 | 2,254,087,783 | 0.07% |
| 2025-08-25 | 25.91 | 27.78 | 25.75 | 26.82 | 26.82 | qfq | 125,526,679 | 3,351,948,329 | 4.64% |
| 2025-08-22 | 25.01 | 25.93 | 24.91 | 25.63 | 25.63 | qfq | 74,866,232 | 1,908,188,542 | 1.55% |
| 2025-08-21 | 25.57 | 26.26 | 25.02 | 25.24 | 25.24 | qfq | 77,766,345 | 1,990,908,962 | -1.64% |
| 2025-08-20 | 25.58 | 25.96 | 24.88 | 25.66 | 25.66 | qfq | 54,616,972 | 1,387,452,300 | -1.16% |
| 2025-08-19 | 26.41 | 26.78 | 25.89 | 25.96 | 25.96 | qfq | 78,272,263 | 2,056,778,802 | -3.06% |
| 2025-08-18 | 25.66 | 27.88 | 25.26 | 26.78 | 26.78 | qfq | 130,774,625 | 3,474,939,852 | 4.98% |
| 2025-08-15 | 24.13 | 26.63 | 24.05 | 25.51 | 25.51 | qfq | 113,540,187 | 2,898,505,828 | 5.33% |
| 2025-08-14 | 24.71 | 25.10 | 24.21 | 24.22 | 24.22 | qfq | 42,891,587 | 1,058,050,160 | -2.30% |
| 2025-08-13 | 25.10 | 25.42 | 24.53 | 24.79 | 24.79 | qfq | 54,450,782 | 1,357,287,761 | -0.40% |
| 2025-08-12 | 24.50 | 24.98 | 24.45 | 24.89 | 24.89 | qfq | 36,691,609 | 909,595,843 | 1.22% |
| 2025-08-11 | 23.80 | 24.77 | 23.78 | 24.59 | 24.59 | qfq | 36,857,344 | 903,814,445 | 3.10% |
| 2025-08-08 | 24.49 | 24.49 | 23.85 | 23.85 | 23.85 | qfq | 25,526,830 | 615,099,906 | -2.61% |
| 2025-08-07 | 24.65 | 24.85 | 24.35 | 24.49 | 24.49 | qfq | 25,772,412 | 633,341,129 | -0.65% |
| 2025-08-06 | 24.51 | 24.76 | 24.40 | 24.65 | 24.65 | qfq | 22,155,963 | 544,757,115 | 0.20% |
| 2025-08-05 | 24.67 | 24.80 | 24.35 | 24.60 | 24.60 | qfq | 21,011,315 | 516,010,701 | 1.15% |
| 2025-08-04 | 24.34 | 24.34 | 24.08 | 24.32 | 24.32 | qfq | 15,849,961 | 383,734,403 | -0.21% |
| 2025-08-01 | 24.42 | 24.60 | 24.08 | 24.37 | 24.37 | qfq | 20,865,045 | 507,724,606 | 0.04% |
| 2025-07-31 | 24.63 | 24.93 | 24.11 | 24.36 | 24.36 | qfq | 27,524,132 | 675,854,185 | -1.26% |
| 2025-07-30 | 25.30 | 25.30 | 24.60 | 24.67 | 24.67 | qfq | 30,465,268 | 758,126,441 | -2.84% |
| 2025-07-29 | 25.25 | 25.40 | 24.70 | 25.39 | 25.39 | qfq | 37,290,292 | 933,082,498 | 0.00% |
| 2025-07-28 | 25.50 | 25.67 | 25.22 | 25.39 | 25.39 | qfq | 32,051,976 | 815,693,087 | 0.75% |
| 2025-07-25 | 25.62 | 25.79 | 25.08 | 25.20 | 25.20 | qfq | 34,727,857 | 878,117,072 | -1.56% |
| 2025-07-24 | 25.13 | 25.68 | 25.02 | 25.60 | 25.60 | qfq | 47,897,686 | 1,217,914,408 | 1.31% |
| 2025-07-23 | 25.20 | 26.00 | 25.20 | 25.27 | 25.27 | qfq | 56,383,319 | 1,442,327,855 | -0.86% |
| 2025-07-22 | 25.16 | 26.08 | 24.65 | 25.49 | 25.49 | qfq | 57,190,474 | 1,447,797,273 | 1.03% |
| 2025-07-21 | 25.06 | 25.43 | 25.06 | 25.23 | 25.23 | qfq | 26,231,666 | 662,056,801 | 0.92% |
| 2025-07-18 | 25.14 | 25.43 | 24.91 | 25.00 | 25.00 | qfq | 28,513,146 | 715,428,240 | -1.38% |
| 2025-07-17 | 25.23 | 25.64 | 25.22 | 25.35 | 25.35 | qfq | 41,242,387 | 1,047,092,307 | 1.93% |
| 2025-07-16 | 24.82 | 25.09 | 24.65 | 24.87 | 24.87 | qfq | 24,839,275 | 616,938,503 | 0.24% |
| 2025-07-15 | 25.13 | 25.30 | 24.70 | 24.81 | 24.81 | qfq | 33,379,212 | 832,258,557 | -1.23% |
| 2025-07-14 | 25.73 | 25.89 | 25.02 | 25.12 | 25.12 | qfq | 48,499,829 | 1,224,558,801 | -3.35% |
| 2025-07-11 | 25.17 | 27.00 | 24.98 | 25.99 | 25.99 | qfq | 103,639,702 | 2,706,481,232 | 3.42% |
| 2025-07-10 | 25.08 | 25.60 | 24.60 | 25.13 | 25.13 | qfq | 42,672,164 | 1,072,008,064 | -0.28% |
| 2025-07-09 | 25.77 | 25.85 | 25.12 | 25.20 | 25.20 | qfq | 42,332,879 | 1,076,960,998 | -1.91% |
| 2025-07-08 | 25.04 | 25.86 | 25.02 | 25.69 | 25.69 | qfq | 49,416,991 | 1,264,214,614 | 2.03% |
| 2025-07-07 | 24.95 | 25.45 | 24.81 | 25.18 | 25.18 | qfq | 35,636,955 | 898,771,478 | 0.92% |
| 2025-07-04 | 25.24 | 25.98 | 24.90 | 24.95 | 24.95 | qfq | 64,571,662 | 1,641,149,202 | -1.54% |
| 2025-07-03 | 25.21 | 25.55 | 25.04 | 25.34 | 25.34 | qfq | 45,376,700 | 1,147,351,640 | 0.68% |
| 2025-07-02 | 25.42 | 25.60 | 24.84 | 25.17 | 25.17 | qfq | 38,902,037 | 979,516,611 | -1.45% |
| 2025-07-01 | 26.11 | 26.31 | 25.39 | 25.54 | 25.54 | qfq | 55,857,940 | 1,439,935,353 | -1.58% |
| 2025-06-30 | 26.02 | 26.39 | 25.77 | 25.95 | 25.95 | qfq | 63,027,191 | 1,636,207,179 | -1.07% |
| 2025-06-27 | 26.71 | 27.63 | 26.13 | 26.23 | 26.23 | qfq | 103,977,117 | 2,789,374,041 | -1.76% |
| 2025-06-26 | 26.77 | 27.48 | 26.30 | 26.70 | 26.70 | qfq | 124,250,062 | 3,330,742,505 | -1.62% |
| 2025-06-25 | 24.56 | 28.20 | 24.30 | 27.14 | 27.14 | qfq | 164,732,689 | 4,334,200,966 | 10.19% |
| 2025-06-24 | 23.59 | 25.10 | 23.35 | 24.63 | 24.63 | qfq | 78,287,418 | 1,918,896,811 | 4.63% |
| 2025-06-23 | 22.97 | 23.69 | 22.65 | 23.54 | 23.54 | qfq | 42,299,467 | 983,778,374 | 3.93% |
| 2025-06-20 | 22.92 | 23.14 | 22.37 | 22.65 | 22.65 | qfq | 33,857,265 | 769,978,230 | -1.18% |
| 2025-06-19 | 23.91 | 24.06 | 22.80 | 22.92 | 22.92 | qfq | 47,860,909 | 1,117,351,366 | -4.02% |
| 2025-06-18 | 24.76 | 24.77 | 23.88 | 23.88 | 23.88 | qfq | 56,982,173 | 1,376,877,004 | -4.17% |
| 2025-06-17 | 25.07 | 25.50 | 24.70 | 24.92 | 24.92 | qfq | 73,497,078 | 1,836,556,697 | -1.03% |
| 2025-06-16 | 24.18 | 25.35 | 24.18 | 25.18 | 25.18 | qfq | 84,676,326 | 2,102,476,050 | 4.01% |
| 2025-06-13 | 24.21 | 24.90 | 24.00 | 24.21 | 24.21 | qfq | 72,120,238 | 1,758,791,973 | -1.98% |
| 2025-06-12 | 23.51 | 25.00 | 23.51 | 24.70 | 24.70 | qfq | 92,205,777 | 2,254,583,558 | 2.45% |
| 2025-06-11 | 23.27 | 25.38 | 23.01 | 24.11 | 24.11 | qfq | 100,004,879 | 2,457,358,902 | 4.33% |
| 2025-06-10 | 23.79 | 23.79 | 22.82 | 23.11 | 23.11 | qfq | 45,917,700 | 1,068,750,498 | -2.82% |
| 2025-06-09 | 23.36 | 24.26 | 23.23 | 23.78 | 23.78 | qfq | 59,109,057 | 1,413,305,511 | 2.99% |
| 2025-06-06 | 23.32 | 23.84 | 23.05 | 23.09 | 23.09 | qfq | 32,308,050 | 751,622,217 | -1.79% |
| 2025-06-05 | 23.28 | 23.78 | 22.93 | 23.51 | 23.51 | qfq | 49,750,384 | 1,159,382,813 | 1.77% |
| 2025-06-04 | 22.70 | 23.48 | 22.57 | 23.10 | 23.10 | qfq | 40,453,464 | 935,514,802 | 1.27% |
| 2025-06-03 | 23.00 | 23.52 | 22.73 | 22.81 | 22.81 | qfq | 38,447,864 | 887,103,672 | -0.61% |
| 2025-05-30 | 23.20 | 23.38 | 22.75 | 22.95 | 22.95 | qfq | 37,290,250 | 857,468,775 | -2.26% |
| 2025-05-29 | 22.50 | 23.88 | 22.34 | 23.48 | 23.48 | qfq | 58,686,206 | 1,365,683,385 | 4.36% |
| 2025-05-28 | 22.80 | 23.00 | 22.41 | 22.50 | 22.50 | qfq | 25,429,250 | 575,584,562 | -1.40% |
| 2025-05-27 | 22.85 | 23.30 | 22.74 | 22.82 | 22.82 | qfq | 25,092,856 | 575,481,222 | -0.95% |
| 2025-05-26 | 22.50 | 23.12 | 22.41 | 23.04 | 23.04 | qfq | 32,957,456 | 749,562,713 | 1.59% |
| 2025-05-23 | 23.40 | 23.64 | 22.67 | 22.68 | 22.68 | qfq | 40,498,137 | 937,525,832 | -3.53% |
| 2025-05-22 | 23.78 | 24.12 | 23.48 | 23.51 | 23.51 | qfq | 33,229,896 | 787,818,582 | -2.45% |
| 2025-05-21 | 24.34 | 24.89 | 23.84 | 24.10 | 24.10 | qfq | 47,547,100 | 1,158,772,706 | -1.03% |
| 2025-05-20 | 24.18 | 24.88 | 23.96 | 24.35 | 24.35 | qfq | 52,764,325 | 1,287,160,942 | 0.66% |
| 2025-05-19 | 23.92 | 24.40 | 23.77 | 24.19 | 24.19 | qfq | 44,444,525 | 1,073,845,963 | 0.00% |
| 2025-05-16 | 24.95 | 24.96 | 24.12 | 24.19 | 24.19 | qfq | 54,500,232 | 1,329,542,496 | -3.05% |
| 2025-05-15 | 25.40 | 26.07 | 24.82 | 24.95 | 24.95 | qfq | 85,924,593 | 2,169,074,832 | -3.52% |
| 2025-05-14 | 23.82 | 27.20 | 23.18 | 25.86 | 25.86 | qfq | 137,083,740 | 3,416,259,017 | 8.88% |
| 2025-05-13 | 24.43 | 24.65 | 23.63 | 23.75 | 23.75 | qfq | 79,525,178 | 1,909,384,494 | -3.73% |
| 2025-05-12 | 22.73 | 24.98 | 22.19 | 24.67 | 24.67 | qfq | 111,049,957 | 2,639,284,624 | 11.68% |
| 2025-05-09 | 22.70 | 22.80 | 21.94 | 22.09 | 22.09 | qfq | 33,226,541 | 736,030,484 | -2.52% |
| 2025-05-08 | 22.45 | 23.10 | 22.44 | 22.66 | 22.66 | qfq | 44,901,450 | 1,020,311,100 | 0.04% |
| 2025-05-07 | 24.35 | 24.80 | 22.33 | 22.65 | 22.65 | qfq | 94,138,251 | 2,196,657,376 | 0.71% |
| 2025-05-06 | 21.16 | 22.55 | 21.16 | 22.49 | 22.49 | qfq | 59,786,076 | 1,320,574,904 | 7.50% |
| 2025-04-30 | 20.80 | 21.35 | 20.68 | 20.92 | 20.92 | qfq | 29,043,930 | 609,352,596 | 0.87% |
| 2025-04-29 | 20.62 | 20.88 | 20.27 | 20.74 | 20.74 | qfq | 26,298,053 | 544,343,073 | 2.12% |
| 2025-04-28 | 20.73 | 21.05 | 20.31 | 20.31 | 20.31 | qfq | 27,083,895 | 554,989,024 | -2.82% |
| 2025-04-25 | 21.07 | 21.35 | 20.70 | 20.90 | 20.90 | qfq | 38,551,360 | 810,312,757 | -0.57% |
| 2025-04-24 | 21.90 | 21.99 | 20.87 | 21.02 | 21.02 | qfq | 48,312,490 | 1,028,469,393 | -5.10% |
| 2025-04-23 | 22.20 | 23.01 | 22.10 | 22.15 | 22.15 | qfq | 44,210,542 | 992,173,016 | 0.96% |
| 2025-04-22 | 22.48 | 22.60 | 21.92 | 21.94 | 21.94 | qfq | 32,418,491 | 719,612,697 | -2.23% |
| 2025-04-21 | 21.97 | 22.58 | 21.85 | 22.44 | 22.44 | qfq | 35,568,732 | 793,336,767 | 1.17% |
| 2025-04-18 | 21.94 | 22.46 | 21.73 | 22.18 | 22.18 | qfq | 31,983,735 | 706,812,986 | 1.09% |
| 2025-04-17 | 22.11 | 22.52 | 21.92 | 21.94 | 21.94 | qfq | 26,321,792 | 584,827,484 | -1.61% |
| 2025-04-16 | 22.63 | 22.70 | 21.79 | 22.30 | 22.30 | qfq | 28,828,915 | 640,473,912 | -1.81% |
| 2025-04-15 | 23.19 | 23.29 | 22.51 | 22.71 | 22.71 | qfq | 29,090,515 | 662,745,009 | -2.03% |
| 2025-04-14 | 23.39 | 23.75 | 23.01 | 23.18 | 23.18 | qfq | 43,059,246 | 1,004,451,178 | 1.00% |
| 2025-04-11 | 22.99 | 23.45 | 22.70 | 22.95 | 22.95 | qfq | 51,720,100 | 1,190,564,361 | -1.16% |
| 2025-04-10 | 23.50 | 24.30 | 22.96 | 23.22 | 23.22 | qfq | 79,675,120 | 1,884,306,367 | 2.02% |
| 2025-04-09 | 21.44 | 23.26 | 20.31 | 22.76 | 22.76 | qfq | 83,049,196 | 1,827,170,395 | 6.70% |
| 2025-04-08 | 20.88 | 21.97 | 20.59 | 21.33 | 21.33 | qfq | 72,603,096 | 1,546,412,976 | 6.70% |
| 2025-04-07 | 22.11 | 23.22 | 19.46 | 19.99 | 19.99 | qfq | 75,192,998 | 1,592,115,655 | -17.84% |
| 2025-04-03 | 23.94 | 25.08 | 23.88 | 24.33 | 24.33 | qfq | 37,269,862 | 913,265,575 | 0.33% |
| 2025-04-02 | 23.90 | 24.43 | 23.67 | 24.25 | 24.25 | qfq | 33,851,604 | 818,653,003 | 1.93% |
| 2025-04-01 | 25.15 | 25.37 | 23.63 | 23.79 | 23.79 | qfq | 60,814,269 | 1,476,121,771 | -5.07% |
| 2025-03-31 | 26.24 | 26.26 | 24.41 | 25.06 | 25.06 | qfq | 56,877,400 | 1,432,779,689 | -7.43% |
| 2025-03-28 | 27.09 | 27.68 | 26.89 | 27.07 | 27.07 | qfq | 35,261,719 | 959,035,273 | -0.11% |
| 2025-03-27 | 26.70 | 28.03 | 26.64 | 27.10 | 27.10 | qfq | 47,262,857 | 1,294,174,916 | 0.97% |
| 2025-03-26 | 26.49 | 27.49 | 26.49 | 26.84 | 26.84 | qfq | 30,857,537 | 833,419,210 | 1.02% |
| 2025-03-25 | 27.79 | 28.00 | 26.30 | 26.57 | 26.57 | qfq | 39,944,456 | 1,084,852,385 | -4.77% |
| 2025-03-24 | 28.60 | 28.74 | 27.00 | 27.90 | 27.90 | qfq | 48,306,070 | 1,334,322,193 | -2.14% |
| 2025-03-21 | 28.96 | 29.56 | 28.50 | 28.51 | 28.51 | qfq | 45,210,999 | 1,310,539,728 | -1.93% |
| 2025-03-20 | 29.30 | 29.62 | 29.00 | 29.07 | 29.07 | qfq | 40,451,899 | 1,181,370,132 | -1.22% |
| 2025-03-19 | 29.20 | 30.00 | 29.02 | 29.43 | 29.43 | qfq | 48,570,050 | 1,435,326,455 | 0.07% |
| 2025-03-18 | 29.98 | 30.15 | 29.12 | 29.41 | 29.41 | qfq | 49,837,586 | 1,469,567,818 | -0.84% |
| 2025-03-17 | 30.14 | 30.46 | 29.51 | 29.66 | 29.66 | qfq | 76,263,812 | 2,275,165,127 | -3.86% |
| 2025-03-14 | 28.59 | 33.00 | 28.39 | 30.85 | 30.85 | qfq | 143,463,894 | 4,399,296,262 | 8.67% |
| 2025-03-13 | 28.90 | 29.69 | 28.36 | 28.39 | 28.39 | qfq | 52,532,419 | 1,524,568,072 | -3.07% |
| 2025-03-12 | 29.20 | 30.39 | 28.80 | 29.29 | 29.29 | qfq | 69,133,002 | 2,042,275,443 | 1.67% |
| 2025-03-11 | 28.36 | 29.00 | 28.22 | 28.81 | 28.81 | qfq | 35,537,806 | 1,018,680,636 | -0.59% |
| 2025-03-10 | 28.63 | 29.33 | 28.10 | 28.98 | 28.98 | qfq | 39,697,718 | 1,140,416,331 | 1.61% |
| 2025-03-07 | 29.48 | 29.84 | 28.38 | 28.52 | 28.52 | qfq | 75,752,938 | 2,205,128,860 | -5.53% |
| 2025-03-06 | 29.85 | 30.88 | 29.30 | 30.19 | 30.19 | qfq | 92,978,719 | 2,812,118,019 | 3.25% |
| 2025-03-05 | 28.55 | 29.96 | 28.11 | 29.24 | 29.24 | qfq | 75,396,131 | 2,192,492,182 | 1.92% |
| 2025-03-04 | 27.80 | 29.10 | 27.71 | 28.69 | 28.69 | qfq | 54,399,995 | 1,556,469,210 | 2.10% |
| 2025-03-03 | 30.21 | 30.86 | 27.50 | 28.10 | 28.10 | qfq | 92,632,360 | 2,699,841,080 | -8.44% |
| 2025-02-28 | 32.00 | 33.30 | 30.52 | 30.69 | 30.69 | qfq | 92,957,408 | 2,989,753,873 | -4.98% |
| 2025-02-27 | 32.32 | 33.30 | 31.62 | 32.30 | 32.30 | qfq | 94,279,797 | 3,051,554,758 | -2.12% |
| 2025-02-26 | 31.65 | 33.06 | 31.10 | 33.00 | 33.00 | qfq | 120,960,642 | 3,891,532,097 | 4.27% |
| 2025-02-25 | 32.00 | 32.99 | 31.31 | 31.65 | 31.65 | qfq | 112,867,046 | 3,629,381,017 | -5.13% |
| 2025-02-24 | 31.94 | 34.40 | 31.74 | 33.36 | 33.36 | qfq | 154,313,000 | 5,106,241,612 | 2.52% |
| 2025-02-21 | 31.55 | 33.30 | 29.82 | 32.54 | 32.54 | qfq | 162,789,829 | 5,202,941,806 | 4.53% |
| 2025-02-20 | 31.00 | 31.76 | 30.58 | 31.13 | 31.13 | qfq | 81,378,328 | 2,527,801,736 | -0.92% |
| 2025-02-19 | 29.32 | 31.50 | 29.08 | 31.42 | 31.42 | qfq | 127,637,739 | 3,923,816,820 | 6.51% |
| 2025-02-18 | 30.85 | 32.30 | 29.28 | 29.50 | 29.50 | qfq | 114,981,316 | 3,536,952,659 | -5.51% |
| 2025-02-17 | 32.31 | 32.50 | 30.81 | 31.22 | 31.22 | qfq | 96,984,685 | 3,062,505,710 | -1.42% |
| 2025-02-14 | 31.05 | 32.20 | 30.87 | 31.67 | 31.67 | qfq | 107,287,106 | 3,385,650,459 | -1.43% |
| 2025-02-13 | 32.10 | 34.09 | 31.67 | 32.13 | 32.13 | qfq | 164,747,390 | 5,369,406,241 | -2.93% |
| 2025-02-12 | 30.79 | 33.77 | 30.51 | 33.10 | 33.10 | qfq | 169,765,056 | 5,413,443,948 | 6.19% |
| 2025-02-11 | 31.00 | 32.27 | 29.89 | 31.17 | 31.17 | qfq | 148,127,704 | 4,613,995,684 | -0.35% |
| 2025-02-10 | 30.30 | 31.83 | 29.95 | 31.28 | 31.28 | qfq | 175,405,252 | 5,411,189,001 | 3.27% |
| 2025-02-07 | 26.50 | 31.35 | 26.40 | 30.29 | 30.29 | qfq | 184,737,606 | 5,388,458,733 | 13.40% |
| 2025-02-06 | 25.03 | 27.05 | 24.71 | 26.71 | 26.71 | qfq | 88,040,004 | 2,304,805,465 | 5.87% |
| 2025-02-05 | 25.35 | 25.90 | 24.86 | 25.23 | 25.23 | qfq | 58,155,209 | 1,467,906,340 | 1.61% |
| 2025-01-27 | 26.61 | 26.74 | 24.81 | 24.83 | 24.83 | qfq | 62,848,661 | 1,597,464,341 | -5.34% |
| 2025-01-24 | 26.31 | 26.74 | 26.03 | 26.23 | 26.23 | qfq | 81,395,330 | 2,143,687,368 | -1.06% |
| 2025-01-23 | 28.34 | 29.67 | 26.10 | 26.51 | 26.51 | qfq | 118,418,953 | 3,322,028,462 | -4.02% |
| 2025-01-22 | 28.33 | 29.60 | 27.50 | 27.62 | 27.62 | qfq | 150,737,484 | 4,298,554,833 | -13.14% |
| 2025-01-21 | 30.22 | 31.80 | 29.51 | 31.80 | 31.80 | qfq | 136,180,983 | 4,181,900,662 | 5.89% |
| 2025-01-20 | 29.80 | 30.87 | 28.77 | 30.03 | 30.03 | qfq | 119,644,621 | 3,573,570,383 | 3.20% |
| 2025-01-17 | 28.52 | 30.25 | 28.51 | 29.10 | 29.10 | qfq | 128,915,679 | 3,793,482,074 | 1.04% |
| 2025-01-16 | 28.89 | 29.69 | 28.00 | 28.80 | 28.80 | qfq | 116,532,297 | 3,363,475,411 | 1.02% |
| 2025-01-15 | 28.57 | 29.15 | 28.20 | 28.51 | 28.51 | qfq | 123,345,775 | 3,523,134,345 | -3.55% |
| 2025-01-14 | 26.92 | 29.74 | 26.19 | 29.56 | 29.56 | qfq | 173,402,302 | 4,949,135,150 | 11.76% |
| 2025-01-13 | 23.03 | 26.88 | 22.77 | 26.45 | 26.45 | qfq | 145,696,973 | 3,668,702,129 | 12.08% |
| 2025-01-10 | 24.51 | 25.14 | 23.55 | 23.60 | 23.60 | qfq | 63,247,819 | 1,540,466,724 | -4.18% |
| 2025-01-09 | 24.67 | 25.19 | 24.43 | 24.63 | 24.63 | qfq | 64,237,500 | 1,590,789,741 | -1.04% |
| 2025-01-08 | 24.69 | 25.73 | 23.60 | 24.89 | 24.89 | qfq | 111,334,402 | 2,738,855,820 | 0.81% |
| 2025-01-07 | 23.10 | 24.88 | 23.00 | 24.69 | 24.69 | qfq | 98,112,740 | 2,340,263,989 | 6.88% |
| 2025-01-06 | 24.12 | 24.49 | 22.81 | 23.10 | 23.10 | qfq | 88,374,341 | 2,072,543,254 | -5.56% |
| 2025-01-03 | 26.79 | 26.98 | 24.37 | 24.46 | 24.46 | qfq | 97,508,864 | 2,461,254,817 | -8.32% |
| 2025-01-02 | 27.05 | 28.38 | 26.22 | 26.68 | 26.68 | qfq | 88,672,830 | 2,410,319,039 | -3.19% |
| 2024-12-31 | 31.00 | 31.35 | 25.98 | 27.56 | 27.56 | qfq | 104,613,356 | 3,108,943,641 | -11.58% |
| 2024-12-30 | 29.15 | 32.00 | 29.00 | 31.17 | 31.17 | qfq | 137,999,095 | 4,215,754,294 | 4.32% |
| 2024-12-27 | 27.66 | 30.80 | 27.50 | 29.88 | 29.88 | qfq | 149,515,471 | 4,351,915,178 | 7.29% |
| 2024-12-26 | 28.10 | 28.57 | 27.46 | 27.85 | 27.85 | qfq | 63,229,172 | 1,768,064,554 | -1.21% |
| 2024-12-25 | 27.63 | 29.18 | 27.48 | 28.19 | 28.19 | qfq | 84,174,917 | 2,383,295,605 | 1.92% |
| 2024-12-24 | 27.80 | 28.00 | 26.71 | 27.66 | 27.66 | qfq | 79,553,524 | 2,161,682,266 | -0.25% |
| 2024-12-23 | 29.13 | 29.70 | 27.49 | 27.73 | 27.73 | qfq | 75,463,407 | 2,142,434,061 | -5.74% |
| 2024-12-20 | 29.13 | 30.00 | 28.81 | 29.42 | 29.42 | qfq | 75,939,055 | 2,231,789,254 | 0.07% |
| 2024-12-19 | 29.14 | 30.28 | 29.00 | 29.40 | 29.40 | qfq | 75,260,717 | 2,218,989,605 | -2.13% |
| 2024-12-18 | 32.00 | 32.58 | 29.36 | 30.04 | 30.04 | qfq | 114,480,764 | 3,529,168,623 | -6.56% |
| 2024-12-17 | 31.60 | 33.30 | 30.61 | 32.15 | 32.15 | qfq | 110,131,732 | 3,510,480,936 | 1.71% |
| 2024-12-16 | 33.10 | 33.75 | 31.25 | 31.61 | 31.61 | qfq | 95,476,998 | 3,066,257,498 | -5.42% |
| 2024-12-13 | 34.80 | 34.93 | 33.20 | 33.42 | 33.42 | qfq | 118,766,898 | 4,055,096,525 | -6.91% |
| 2024-12-12 | 33.40 | 36.60 | 33.11 | 35.90 | 35.90 | qfq | 164,795,240 | 5,752,926,597 | 6.43% |
| 2024-12-11 | 34.97 | 35.88 | 33.00 | 33.73 | 33.73 | qfq | 130,052,847 | 4,443,356,016 | -4.56% |
| 2024-12-10 | 38.80 | 39.90 | 35.00 | 35.34 | 35.34 | qfq | 171,386,097 | 6,383,586,338 | 0.97% |
| 2024-12-09 | 34.35 | 36.00 | 34.35 | 35.00 | 35.00 | qfq | 108,185,570 | 3,794,213,500 | -1.30% |
| 2024-12-06 | 36.01 | 38.65 | 33.80 | 35.46 | 35.46 | qfq | 185,038,879 | 6,698,424,911 | -3.22% |
| 2024-12-05 | 37.14 | 38.48 | 36.24 | 36.64 | 36.64 | qfq | 149,508,030 | 5,565,450,263 | -1.98% |
| 2024-12-04 | 36.52 | 39.88 | 35.88 | 37.38 | 37.38 | qfq | 184,916,198 | 6,969,450,002 | 0.67% |
| 2024-12-03 | 36.00 | 41.56 | 35.10 | 37.13 | 37.13 | qfq | 230,351,129 | 8,743,329,954 | 3.22% |
| 2024-12-02 | 34.84 | 37.80 | 34.33 | 35.97 | 35.97 | qfq | 223,904,326 | 8,122,044,328 | -3.93% |
| 2024-11-29 | 30.61 | 37.44 | 30.61 | 37.44 | 37.44 | qfq | 279,187,889 | 9,701,313,978 | 20.00% |
| 2024-11-28 | 32.08 | 33.33 | 30.65 | 31.20 | 31.20 | qfq | 179,238,144 | 5,731,844,650 | -3.41% |
| 2024-11-27 | 28.50 | 32.90 | 27.88 | 32.30 | 32.30 | qfq | 199,237,510 | 6,111,744,581 | 12.15% |
| 2024-11-26 | 30.00 | 31.80 | 28.66 | 28.80 | 28.80 | qfq | 147,245,793 | 4,491,553,110 | -6.52% |
| 2024-11-25 | 29.22 | 30.96 | 27.78 | 30.81 | 30.81 | qfq | 163,013,854 | 4,824,720,449 | 3.56% |
| 2024-11-22 | 29.87 | 32.30 | 29.00 | 29.75 | 29.75 | qfq | 202,995,172 | 6,238,984,495 | -2.62% |
| 2024-11-21 | 27.70 | 31.66 | 27.45 | 30.55 | 30.55 | qfq | 208,448,171 | 6,233,915,741 | 7.34% |
| 2024-11-20 | 28.16 | 31.00 | 27.50 | 28.46 | 28.46 | qfq | 211,072,468 | 6,188,673,349 | -2.06% |
| 2024-11-19 | 25.20 | 29.75 | 24.51 | 29.06 | 29.06 | qfq | 212,493,979 | 5,821,959,500 | 16.99% |
| 2024-11-18 | 23.74 | 25.99 | 22.12 | 24.84 | 24.84 | qfq | 137,310,206 | 3,334,619,493 | 3.33% |
| 2024-11-15 | 26.69 | 27.88 | 23.18 | 24.04 | 24.04 | qfq | 147,740,293 | 3,824,818,838 | -11.42% |
| 2024-11-14 | 27.40 | 28.86 | 26.68 | 27.14 | 27.14 | qfq | 125,505,581 | 3,488,409,416 | -1.74% |
| 2024-11-13 | 26.50 | 29.80 | 25.71 | 27.62 | 27.62 | qfq | 167,779,805 | 4,653,347,547 | -0.68% |
| 2024-11-12 | 26.92 | 29.00 | 26.41 | 27.81 | 27.81 | qfq | 172,939,566 | 4,783,349,297 | 5.58% |
| 2024-11-11 | 27.50 | 29.00 | 24.66 | 26.34 | 26.34 | qfq | 207,545,818 | 5,607,392,318 | -12.46% |
| 2024-11-08 | 32.80 | 35.00 | 29.79 | 30.09 | 30.09 | qfq | 289,033,619 | 9,343,713,110 | -4.69% |
| 2024-11-07 | 27.22 | 31.57 | 26.00 | 31.57 | 31.57 | qfq | 272,791,817 | 7,742,055,426 | 19.99% |
| 2024-11-06 | 27.69 | 29.38 | 25.88 | 26.31 | 26.31 | qfq | 322,493,402 | 9,206,372,050 | 7.48% |
| 2024-11-05 | 19.50 | 24.48 | 19.04 | 24.48 | 24.48 | qfq | 252,786,426 | 5,699,292,507 | 20.00% |
| 2024-11-04 | 16.30 | 20.40 | 15.58 | 20.40 | 20.40 | qfq | 276,591,357 | 4,932,923,905 | 20.00% |
| 2024-11-01 | 17.80 | 19.15 | 16.91 | 17.00 | 17.00 | qfq | 317,198,778 | 5,812,013,166 | 6.52% |
| 2024-10-31 | 13.30 | 15.96 | 13.30 | 15.96 | 15.96 | qfq | 102,810,981 | 1,528,297,516 | 20.00% |
| 2024-10-30 | 13.30 | 13.56 | 12.85 | 13.30 | 13.30 | qfq | 99,118,607 | 1,302,566,010 | -3.27% |
| 2024-10-29 | 13.82 | 15.07 | 13.63 | 13.75 | 13.75 | qfq | 135,428,790 | 1,934,689,009 | -2.34% |
| 2024-10-28 | 13.08 | 14.57 | 13.08 | 14.08 | 14.08 | qfq | 129,437,023 | 1,804,147,080 | 5.94% |
| 2024-10-25 | 13.50 | 13.78 | 13.11 | 13.29 | 13.29 | qfq | 90,103,711 | 1,207,732,600 | 3.02% |
| 2024-10-24 | 13.07 | 13.42 | 12.68 | 12.90 | 12.90 | qfq | 73,664,022 | 955,497,288 | -3.59% |
| 2024-10-23 | 13.21 | 14.37 | 12.58 | 13.38 | 13.38 | qfq | 113,027,493 | 1,534,056,422 | 1.29% |
| 2024-10-22 | 14.10 | 14.39 | 13.15 | 13.21 | 13.21 | qfq | 118,133,809 | 1,619,373,099 | -7.69% |
| 2024-10-21 | 13.60 | 14.73 | 13.42 | 14.31 | 14.31 | qfq | 173,029,900 | 2,458,172,306 | 2.36% |
| 2024-10-18 | 12.67 | 15.60 | 12.09 | 13.98 | 13.98 | qfq | 200,378,102 | 2,740,864,359 | 7.04% |
| 2024-10-17 | 13.80 | 14.29 | 12.50 | 13.06 | 13.06 | qfq | 181,638,996 | 2,438,128,514 | -3.26% |
| 2024-10-16 | 11.66 | 13.66 | 11.66 | 13.50 | 13.50 | qfq | 168,998,850 | 2,179,553,955 | 11.39% |
| 2024-10-15 | 12.27 | 13.75 | 12.00 | 12.12 | 12.12 | qfq | 154,846,497 | 1,990,902,214 | -5.97% |
| 2024-10-14 | 11.55 | 13.36 | 11.10 | 12.89 | 12.89 | qfq | 151,101,081 | 1,851,760,011 | 10.83% |
| 2024-10-11 | 10.50 | 13.01 | 10.50 | 11.63 | 11.63 | qfq | 157,973,921 | 1,825,604,283 | -9.56% |
| 2024-10-10 | 15.02 | 15.40 | 12.86 | 12.86 | 12.86 | qfq | 192,236,234 | 2,558,936,696 | -19.98% |
| 2024-10-09 | 14.00 | 16.08 | 13.80 | 16.07 | 16.07 | qfq | 213,474,508 | 3,330,526,860 | 19.93% |
| 2024-10-08 | 13.40 | 13.40 | 12.86 | 13.40 | 13.40 | qfq | 49,412,810 | 660,094,448 | 19.96% |
| 2024-09-30 | 11.17 | 11.17 | 11.16 | 11.17 | 11.17 | qfq | 48,601,650 | 542,880,374 | 19.98% |
| 2024-09-27 | 8.30 | 9.31 | 8.11 | 9.31 | 9.31 | qfq | 153,751,738 | 1,336,194,162 | 19.97% |
| 2024-09-26 | 7.26 | 7.88 | 7.10 | 7.76 | 7.76 | qfq | 109,447,338 | 811,694,969 | 5.01% |
| 2024-09-25 | 7.23 | 8.16 | 7.23 | 7.39 | 7.39 | qfq | 122,611,607 | 925,734,597 | 7.41% |
| 2024-09-24 | 6.28 | 7.09 | 6.16 | 6.88 | 6.88 | qfq | 82,555,260 | 545,812,810 | 10.97% |
| 2024-09-23 | 6.23 | 6.28 | 6.17 | 6.20 | 6.20 | qfq | 31,478,496 | 195,588,458 | -1.43% |
| 2024-09-20 | 6.06 | 6.45 | 6.02 | 6.29 | 6.29 | qfq | 51,950,131 | 323,362,986 | 2.28% |
| 2024-09-19 | 5.85 | 6.18 | 5.77 | 6.15 | 6.15 | qfq | 43,122,746 | 260,368,508 | 6.22% |
| 2024-09-18 | 5.78 | 5.85 | 5.60 | 5.79 | 5.79 | qfq | 21,103,383 | 120,841,167 | -0.52% |
| 2024-09-13 | 6.00 | 6.04 | 5.80 | 5.82 | 5.82 | qfq | 25,052,800 | 147,238,555 | -3.48% |
| 2024-09-12 | 6.00 | 6.09 | 5.87 | 6.03 | 6.03 | qfq | 29,330,900 | 176,108,603 | 0.50% |
| 2024-09-11 | 5.95 | 6.05 | 5.90 | 6.00 | 6.00 | qfq | 19,895,000 | 118,908,512 | -0.17% |
| 2024-09-10 | 5.91 | 6.08 | 5.71 | 6.01 | 6.01 | qfq | 28,316,200 | 167,081,861 | 2.21% |
| 2024-09-09 | 5.83 | 6.04 | 5.79 | 5.88 | 5.88 | qfq | 27,392,100 | 161,770,660 | -1.51% |
| 2024-09-06 | 6.07 | 6.31 | 5.93 | 5.97 | 5.97 | qfq | 45,732,474 | 278,943,081 | -2.13% |
| 2024-09-05 | 6.18 | 6.39 | 6.05 | 6.10 | 6.10 | qfq | 59,226,461 | 366,629,315 | -0.33% |
| 2024-09-04 | 5.81 | 6.69 | 5.74 | 6.12 | 6.12 | qfq | 68,057,874 | 414,294,808 | 4.97% |
| 2024-09-03 | 5.60 | 5.90 | 5.55 | 5.83 | 5.83 | qfq | 27,717,100 | 158,286,539 | 4.67% |
| 2024-09-02 | 5.75 | 5.75 | 5.55 | 5.57 | 5.57 | qfq | 20,638,905 | 116,378,306 | -3.13% |
| 2024-08-30 | 5.57 | 5.88 | 5.53 | 5.75 | 5.75 | qfq | 32,142,031 | 185,908,528 | 3.23% |
| 2024-08-29 | 5.44 | 5.60 | 5.39 | 5.57 | 5.57 | qfq | 13,981,031 | 77,374,437 | 1.46% |
| 2024-08-28 | 5.44 | 5.58 | 5.33 | 5.49 | 5.49 | qfq | 13,651,189 | 74,450,468 | 0.73% |
| 2024-08-27 | 5.53 | 5.60 | 5.43 | 5.45 | 5.45 | qfq | 11,913,200 | 65,379,365 | -1.98% |
| 2024-08-26 | 5.57 | 5.62 | 5.48 | 5.56 | 5.56 | qfq | 13,509,600 | 75,001,823 | -1.07% |
| 2024-08-23 | 5.47 | 5.72 | 5.43 | 5.62 | 5.62 | qfq | 19,619,601 | 109,683,688 | 2.93% |
| 2024-08-22 | 5.68 | 5.76 | 5.42 | 5.46 | 5.46 | qfq | 25,199,900 | 139,991,781 | -4.55% |
| 2024-08-21 | 5.68 | 5.85 | 5.67 | 5.72 | 5.72 | qfq | 18,775,900 | 107,913,145 | 0.18% |
| 2024-08-20 | 5.90 | 5.92 | 5.68 | 5.71 | 5.71 | qfq | 34,337,500 | 197,649,333 | -4.67% |
| 2024-08-19 | 5.64 | 6.07 | 5.64 | 5.99 | 5.99 | qfq | 56,925,063 | 337,277,194 | 6.39% |
| 2024-08-16 | 5.55 | 5.85 | 5.52 | 5.63 | 5.63 | qfq | 29,869,424 | 170,249,993 | 0.72% |
| 2024-08-15 | 5.33 | 5.66 | 5.31 | 5.59 | 5.59 | qfq | 24,008,783 | 132,563,928 | 4.49% |
| 2024-08-14 | 5.40 | 5.43 | 5.33 | 5.35 | 5.35 | qfq | 9,412,100 | 50,635,747 | -0.74% |
| 2024-08-13 | 5.28 | 5.40 | 5.23 | 5.39 | 5.39 | qfq | 12,994,300 | 69,263,148 | 2.08% |
| 2024-08-12 | 5.44 | 5.50 | 5.24 | 5.28 | 5.28 | qfq | 21,555,208 | 115,227,217 | -4.52% |
| 2024-08-09 | 5.61 | 5.69 | 5.53 | 5.53 | 5.53 | qfq | 20,969,663 | 117,785,162 | 0.00% |
| 2024-08-08 | 5.51 | 5.62 | 5.43 | 5.53 | 5.53 | qfq | 18,359,697 | 101,425,028 | -0.18% |
| 2024-08-07 | 5.57 | 5.63 | 5.52 | 5.54 | 5.54 | qfq | 14,500,436 | 80,853,848 | -1.07% |
| 2024-08-06 | 5.65 | 5.75 | 5.48 | 5.60 | 5.60 | qfq | 18,999,058 | 105,707,642 | 1.45% |
| 2024-08-05 | 5.61 | 5.78 | 5.51 | 5.52 | 5.52 | qfq | 24,278,400 | 136,818,673 | -3.66% |
| 2024-08-02 | 5.93 | 5.99 | 5.69 | 5.73 | 5.73 | qfq | 35,778,983 | 208,108,501 | -4.50% |
| 2024-08-01 | 5.92 | 6.11 | 5.87 | 6.00 | 6.00 | qfq | 62,469,785 | 371,894,900 | -1.32% |
| 2024-07-31 | 5.56 | 6.53 | 5.50 | 6.08 | 6.08 | qfq | 90,135,337 | 539,513,911 | 8.77% |
| 2024-07-30 | 5.59 | 5.76 | 5.57 | 5.59 | 5.59 | qfq | 45,569,133 | 257,550,301 | -2.27% |
| 2024-07-29 | 5.65 | 5.81 | 5.45 | 5.72 | 5.72 | qfq | 63,300,173 | 355,223,282 | 1.24% |
| 2024-07-26 | 5.70 | 5.90 | 5.60 | 5.65 | 5.65 | qfq | 86,369,662 | 493,922,221 | -4.56% |
| 2024-07-25 | 4.90 | 5.92 | 4.90 | 5.92 | 5.92 | qfq | 101,073,422 | 582,295,307 | 20.08% |
| 2024-07-24 | 5.00 | 5.11 | 4.92 | 4.93 | 4.93 | qfq | 10,830,350 | 53,984,516 | -2.18% |
| 2024-07-23 | 5.20 | 5.27 | 5.04 | 5.04 | 5.04 | qfq | 16,885,841 | 86,541,518 | 0.40% |
| 2024-07-22 | 4.91 | 5.08 | 4.90 | 5.02 | 5.02 | qfq | 13,343,350 | 66,848,505 | 3.29% |
| 2024-07-19 | 4.81 | 4.92 | 4.80 | 4.86 | 4.86 | qfq | 5,775,608 | 28,114,815 | 0.41% |
| 2024-07-18 | 4.86 | 4.86 | 4.71 | 4.84 | 4.84 | qfq | 9,455,168 | 45,205,451 | -1.63% |
| 2024-07-17 | 4.91 | 5.00 | 4.91 | 4.92 | 4.92 | qfq | 6,813,400 | 33,756,284 | -0.40% |
| 2024-07-16 | 4.90 | 4.98 | 4.84 | 4.94 | 4.94 | qfq | 6,280,400 | 30,900,767 | 0.61% |
| 2024-07-15 | 5.06 | 5.08 | 4.90 | 4.91 | 4.91 | qfq | 9,371,000 | 46,364,421 | -2.96% |
| 2024-07-12 | 5.07 | 5.15 | 5.04 | 5.06 | 5.06 | qfq | 8,963,149 | 45,605,792 | -0.39% |
| 2024-07-11 | 5.03 | 5.12 | 5.03 | 5.08 | 5.08 | qfq | 11,279,700 | 57,248,036 | 2.21% |
| 2024-07-10 | 4.98 | 5.07 | 4.93 | 4.97 | 4.93 | qfq | 9,191,150 | 45,826,560 | -0.80% |
| 2024-07-09 | 4.93 | 5.03 | 4.77 | 5.01 | 4.97 | qfq | 14,515,152 | 71,284,535 | 1.83% |
| 2024-07-08 | 5.17 | 5.17 | 4.90 | 4.92 | 4.88 | qfq | 15,311,387 | 76,432,251 | -5.93% |
| 2024-07-05 | 5.02 | 5.31 | 4.88 | 5.23 | 5.19 | qfq | 20,464,628 | 106,236,326 | 4.39% |
| 2024-07-04 | 5.24 | 5.28 | 4.98 | 5.01 | 4.97 | qfq | 12,571,019 | 64,078,368 | -4.02% |
| 2024-07-03 | 5.35 | 5.35 | 5.21 | 5.22 | 5.18 | qfq | 13,416,084 | 70,539,963 | -2.43% |
| 2024-07-02 | 5.09 | 5.47 | 5.07 | 5.35 | 5.31 | qfq | 24,001,021 | 128,099,837 | 5.31% |
| 2024-07-01 | 5.08 | 5.11 | 4.95 | 5.08 | 5.04 | qfq | 8,902,210 | 44,784,917 | 0.00% |
| 2024-06-28 | 5.14 | 5.24 | 5.05 | 5.08 | 5.04 | qfq | 12,031,615 | 61,940,965 | -1.17% |
| 2024-06-27 | 5.22 | 5.26 | 5.11 | 5.14 | 5.10 | qfq | 10,076,652 | 52,254,112 | -1.72% |
| 2024-06-26 | 4.96 | 5.24 | 4.90 | 5.23 | 5.19 | qfq | 15,502,870 | 79,452,061 | 4.39% |
| 2024-06-25 | 5.08 | 5.08 | 4.91 | 5.01 | 4.97 | qfq | 10,055,800 | 50,238,302 | 0.20% |
| 2024-06-24 | 5.09 | 5.16 | 4.92 | 5.00 | 4.96 | qfq | 12,893,052 | 64,729,154 | -2.91% |
| 2024-06-21 | 5.15 | 5.22 | 5.01 | 5.15 | 5.11 | qfq | 8,935,777 | 45,764,833 | 0.39% |
| 2024-06-20 | 5.30 | 5.34 | 5.13 | 5.13 | 5.09 | qfq | 10,045,718 | 52,327,141 | -3.75% |
| 2024-06-19 | 5.32 | 5.44 | 5.32 | 5.33 | 5.29 | qfq | 12,413,792 | 66,643,144 | 0.19% |
| 2024-06-18 | 5.24 | 5.35 | 5.21 | 5.32 | 5.28 | qfq | 11,855,186 | 62,794,697 | 1.92% |
| 2024-06-17 | 5.36 | 5.36 | 5.21 | 5.22 | 5.18 | qfq | 11,002,533 | 57,913,114 | -2.61% |
| 2024-06-14 | 5.27 | 5.40 | 5.19 | 5.36 | 5.32 | qfq | 13,478,075 | 71,484,307 | 1.71% |
| 2024-06-13 | 5.34 | 5.38 | 5.26 | 5.27 | 5.23 | qfq | 9,560,306 | 50,746,596 | -1.13% |
| 2024-06-12 | 5.27 | 5.38 | 5.27 | 5.33 | 5.29 | qfq | 9,046,153 | 48,347,663 | 0.57% |
| 2024-06-11 | 5.20 | 5.38 | 5.10 | 5.30 | 5.26 | qfq | 11,006,773 | 57,866,296 | 1.92% |
| 2024-06-07 | 5.19 | 5.28 | 5.14 | 5.20 | 5.16 | qfq | 10,175,642 | 53,096,743 | 0.58% |
| 2024-06-06 | 5.31 | 5.37 | 5.09 | 5.17 | 5.13 | qfq | 15,058,564 | 77,814,951 | -3.00% |
| 2024-06-05 | 5.33 | 5.54 | 5.30 | 5.33 | 5.29 | qfq | 10,455,057 | 56,579,396 | -0.56% |
| 2024-06-04 | 5.42 | 5.48 | 5.28 | 5.36 | 5.32 | qfq | 13,522,487 | 72,300,157 | -1.83% |
| 2024-06-03 | 5.61 | 5.65 | 5.40 | 5.46 | 5.42 | qfq | 14,255,371 | 78,245,145 | -2.85% |
| 2024-05-31 | 5.53 | 5.66 | 5.50 | 5.62 | 5.57 | qfq | 7,778,698 | 43,607,884 | 2.00% |
| 2024-05-30 | 5.47 | 5.58 | 5.45 | 5.51 | 5.47 | qfq | 6,005,550 | 33,169,186 | -0.18% |
| 2024-05-29 | 5.54 | 5.65 | 5.51 | 5.52 | 5.48 | qfq | 6,177,668 | 34,423,559 | -0.18% |
| 2024-05-28 | 5.58 | 5.64 | 5.50 | 5.53 | 5.49 | qfq | 7,094,950 | 39,488,008 | -1.60% |
| 2024-05-27 | 5.71 | 5.72 | 5.48 | 5.62 | 5.57 | qfq | 8,861,950 | 49,241,618 | -0.18% |
| 2024-05-24 | 5.74 | 5.81 | 5.63 | 5.63 | 5.58 | qfq | 7,839,300 | 44,725,114 | -2.43% |
| 2024-05-23 | 5.93 | 5.93 | 5.75 | 5.77 | 5.72 | qfq | 8,657,300 | 50,259,096 | -2.70% |
| 2024-05-22 | 5.85 | 5.93 | 5.78 | 5.93 | 5.88 | qfq | 8,199,500 | 48,286,916 | 1.89% |
| 2024-05-21 | 5.90 | 5.95 | 5.80 | 5.82 | 5.77 | qfq | 8,364,700 | 48,968,618 | -1.19% |
| 2024-05-20 | 5.96 | 6.03 | 5.87 | 5.89 | 5.84 | qfq | 10,927,500 | 64,846,316 | -1.17% |
| 2024-05-17 | 5.77 | 5.97 | 5.76 | 5.96 | 5.91 | qfq | 11,527,212 | 67,872,099 | 3.47% |
| 2024-05-16 | 5.69 | 5.83 | 5.69 | 5.76 | 5.71 | qfq | 10,097,832 | 58,368,782 | 1.41% |
| 2024-05-15 | 5.79 | 5.79 | 5.66 | 5.68 | 5.63 | qfq | 7,301,100 | 41,754,360 | -1.39% |
| 2024-05-14 | 5.75 | 5.84 | 5.66 | 5.76 | 5.71 | qfq | 11,541,716 | 66,168,715 | 0.70% |
| 2024-05-13 | 5.86 | 5.86 | 5.64 | 5.72 | 5.67 | qfq | 18,985,307 | 108,957,493 | -4.19% |
| 2024-05-10 | 5.93 | 6.18 | 5.79 | 5.97 | 5.92 | qfq | 25,916,062 | 155,356,025 | 0.51% |
| 2024-05-09 | 5.89 | 6.02 | 5.89 | 5.94 | 5.89 | qfq | 9,068,550 | 54,071,260 | 0.85% |
| 2024-05-08 | 6.06 | 6.07 | 5.88 | 5.89 | 5.84 | qfq | 13,210,664 | 78,444,718 | -3.44% |
| 2024-05-07 | 6.13 | 6.18 | 6.03 | 6.10 | 6.05 | qfq | 14,751,068 | 89,932,739 | -0.49% |
| 2024-05-06 | 6.50 | 6.65 | 6.12 | 6.13 | 6.08 | qfq | 23,772,723 | 148,918,145 | 0.16% |
| 2024-04-30 | 6.15 | 6.22 | 6.04 | 6.12 | 6.07 | qfq | 15,413,243 | 94,504,554 | -1.13% |
| 2024-04-29 | 6.15 | 6.22 | 6.02 | 6.19 | 6.14 | qfq | 24,224,686 | 148,881,562 | 0.32% |
| 2024-04-26 | 6.01 | 6.18 | 5.88 | 6.17 | 6.12 | qfq | 15,638,239 | 95,061,789 | 4.93% |
| 2024-04-25 | 5.94 | 6.01 | 5.83 | 5.88 | 5.83 | qfq | 11,078,012 | 65,537,837 | -1.01% |
| 2024-04-24 | 5.78 | 5.94 | 5.75 | 5.94 | 5.89 | qfq | 11,727,228 | 68,918,503 | 3.30% |
| 2024-04-23 | 5.62 | 5.80 | 5.60 | 5.75 | 5.70 | qfq | 10,953,716 | 62,819,234 | 2.50% |
| 2024-04-22 | 5.52 | 5.68 | 5.36 | 5.61 | 5.56 | qfq | 10,246,061 | 57,055,853 | 1.08% |
| 2024-04-19 | 5.59 | 5.67 | 5.52 | 5.55 | 5.51 | qfq | 9,442,665 | 52,668,178 | -1.07% |
| 2024-04-18 | 5.80 | 5.81 | 5.58 | 5.61 | 5.56 | qfq | 14,745,005 | 83,671,473 | -3.28% |
| 2024-04-17 | 5.30 | 5.80 | 5.30 | 5.80 | 5.75 | qfq | 17,100,180 | 96,089,887 | 10.48% |
| 2024-04-16 | 5.60 | 5.66 | 5.19 | 5.25 | 5.21 | qfq | 18,158,201 | 97,028,401 | -7.08% |
| 2024-04-15 | 5.93 | 6.10 | 5.52 | 5.65 | 5.60 | qfq | 19,248,356 | 110,218,019 | -4.88% |
| 2024-04-12 | 6.06 | 6.11 | 5.93 | 5.94 | 5.89 | qfq | 10,292,082 | 61,801,606 | -1.49% |
| 2024-04-11 | 5.93 | 6.14 | 5.90 | 6.03 | 5.98 | qfq | 12,212,012 | 73,836,061 | 1.01% |
| 2024-04-10 | 6.16 | 6.16 | 5.90 | 5.97 | 5.92 | qfq | 11,892,850 | 71,299,280 | -2.77% |
| 2024-04-09 | 6.15 | 6.20 | 6.07 | 6.14 | 6.09 | qfq | 9,089,393 | 55,737,979 | 0.99% |
| 2024-04-08 | 6.34 | 6.34 | 6.08 | 6.08 | 6.03 | qfq | 12,975,263 | 79,853,374 | -3.65% |
| 2024-04-03 | 6.49 | 6.49 | 6.24 | 6.31 | 6.26 | qfq | 13,338,478 | 84,395,050 | -2.92% |
| 2024-04-02 | 6.66 | 6.66 | 6.42 | 6.50 | 6.45 | qfq | 11,577,981 | 75,273,796 | -1.52% |
| 2024-04-01 | 6.48 | 6.62 | 6.46 | 6.60 | 6.55 | qfq | 13,259,450 | 86,894,078 | 2.48% |
| 2024-03-29 | 6.35 | 6.45 | 6.24 | 6.44 | 6.39 | qfq | 14,534,794 | 92,336,404 | 1.42% |
| 2024-03-28 | 6.12 | 6.43 | 6.08 | 6.35 | 6.30 | qfq | 16,064,809 | 101,209,503 | 4.44% |
| 2024-03-27 | 6.47 | 6.49 | 6.06 | 6.08 | 6.03 | qfq | 15,579,948 | 97,355,457 | -6.03% |
| 2024-03-26 | 6.63 | 6.72 | 6.36 | 6.47 | 6.42 | qfq | 16,592,800 | 108,363,421 | -2.41% |
| 2024-03-25 | 6.94 | 6.97 | 6.62 | 6.63 | 6.58 | qfq | 16,791,150 | 114,336,360 | -4.19% |
| 2024-03-22 | 6.96 | 7.02 | 6.75 | 6.92 | 6.86 | qfq | 19,680,981 | 135,455,577 | -0.57% |
| 2024-03-21 | 7.02 | 7.12 | 6.90 | 6.96 | 6.90 | qfq | 20,491,296 | 143,289,470 | -0.85% |
| 2024-03-20 | 6.80 | 7.02 | 6.78 | 7.02 | 6.96 | qfq | 20,943,728 | 145,331,096 | 2.93% |
| 2024-03-19 | 6.78 | 6.90 | 6.73 | 6.82 | 6.77 | qfq | 17,764,448 | 121,367,268 | 0.59% |
| 2024-03-18 | 6.78 | 6.80 | 6.65 | 6.78 | 6.73 | qfq | 15,912,979 | 107,163,519 | 1.50% |
| 2024-03-15 | 6.62 | 6.69 | 6.50 | 6.68 | 6.63 | qfq | 12,028,554 | 79,460,058 | 0.45% |
| 2024-03-14 | 6.73 | 6.74 | 6.52 | 6.65 | 6.60 | qfq | 16,274,348 | 108,173,304 | -1.48% |
| 2024-03-13 | 6.71 | 6.82 | 6.67 | 6.75 | 6.70 | qfq | 20,222,510 | 136,395,515 | 0.60% |
| 2024-03-12 | 6.59 | 6.73 | 6.56 | 6.71 | 6.66 | qfq | 20,771,988 | 138,318,999 | 2.44% |
| 2024-03-11 | 6.45 | 6.55 | 6.39 | 6.55 | 6.50 | qfq | 13,275,735 | 85,915,667 | 1.87% |
| 2024-03-08 | 6.34 | 6.48 | 6.32 | 6.43 | 6.38 | qfq | 10,803,200 | 69,110,615 | 1.42% |
| 2024-03-07 | 6.52 | 6.59 | 6.34 | 6.34 | 6.29 | qfq | 14,627,052 | 94,576,575 | -2.61% |
| 2024-03-06 | 6.47 | 6.61 | 6.36 | 6.51 | 6.46 | qfq | 15,395,785 | 99,981,241 | 0.00% |
| 2024-03-05 | 6.70 | 6.70 | 6.47 | 6.51 | 6.46 | qfq | 18,199,361 | 119,258,346 | -2.54% |
| 2024-03-04 | 6.71 | 6.76 | 6.49 | 6.68 | 6.63 | qfq | 19,287,480 | 127,680,951 | -0.60% |
| 2024-03-01 | 6.57 | 6.77 | 6.49 | 6.72 | 6.67 | qfq | 25,867,768 | 172,436,935 | 2.75% |
| 2024-02-29 | 6.28 | 6.55 | 6.28 | 6.54 | 6.49 | qfq | 23,271,119 | 150,141,582 | 4.47% |
| 2024-02-28 | 6.77 | 6.94 | 6.24 | 6.26 | 6.21 | qfq | 38,405,200 | 255,841,968 | -7.53% |
| 2024-02-27 | 6.53 | 6.77 | 6.43 | 6.77 | 6.72 | qfq | 26,722,971 | 176,512,064 | 3.83% |
| 2024-02-26 | 6.64 | 6.67 | 6.41 | 6.52 | 6.47 | qfq | 38,005,956 | 248,132,013 | -1.81% |
| 2024-02-23 | 6.44 | 6.67 | 6.31 | 6.64 | 6.59 | qfq | 42,459,766 | 275,261,930 | 5.40% |
| 2024-02-22 | 6.07 | 6.30 | 6.06 | 6.30 | 6.25 | qfq | 32,809,853 | 203,426,646 | 3.79% |
| 2024-02-21 | 5.88 | 6.31 | 5.85 | 6.07 | 6.02 | qfq | 36,645,919 | 224,506,077 | 1.85% |
| 2024-02-20 | 5.99 | 6.00 | 5.75 | 5.96 | 5.91 | qfq | 28,943,607 | 170,258,608 | -0.67% |
| 2024-02-19 | 6.30 | 6.30 | 5.83 | 6.00 | 5.95 | qfq | 48,820,775 | 293,483,127 | -1.96% |
| 2024-02-08 | 5.19 | 6.12 | 5.10 | 6.12 | 6.07 | qfq | 42,975,902 | 251,586,667 | 20.00% |
| 2024-02-07 | 4.94 | 5.21 | 4.89 | 5.10 | 5.06 | qfq | 26,932,943 | 136,604,516 | 3.66% |
| 2024-02-06 | 4.58 | 5.07 | 4.37 | 4.92 | 4.88 | qfq | 32,122,545 | 151,058,651 | 5.35% |
| 2024-02-05 | 5.38 | 5.45 | 4.62 | 4.67 | 4.63 | qfq | 34,684,660 | 169,407,061 | -15.25% |
| 2024-02-02 | 5.90 | 6.06 | 5.23 | 5.51 | 5.47 | qfq | 22,420,694 | 125,690,425 | -6.13% |
| 2024-02-01 | 5.91 | 6.28 | 5.81 | 5.87 | 5.82 | qfq | 16,076,350 | 95,505,432 | -1.01% |
| 2024-01-31 | 6.37 | 6.43 | 5.90 | 5.93 | 5.88 | qfq | 17,589,050 | 107,658,781 | -7.20% |
| 2024-01-30 | 6.56 | 6.67 | 6.38 | 6.39 | 6.34 | qfq | 10,169,550 | 66,422,503 | -3.18% |
| 2024-01-29 | 6.87 | 6.95 | 6.59 | 6.60 | 6.55 | qfq | 11,007,150 | 73,766,851 | -3.79% |
| 2024-01-26 | 6.85 | 7.03 | 6.84 | 6.86 | 6.80 | qfq | 11,467,100 | 79,343,765 | -0.58% |
| 2024-01-25 | 6.75 | 6.92 | 6.67 | 6.90 | 6.84 | qfq | 15,539,945 | 106,107,987 | 1.32% |
| 2024-01-24 | 6.64 | 6.81 | 6.42 | 6.81 | 6.76 | qfq | 14,453,885 | 95,660,763 | 3.03% |
| 2024-01-23 | 6.49 | 6.65 | 6.43 | 6.61 | 6.56 | qfq | 12,089,393 | 79,257,363 | 1.85% |
| 2024-01-22 | 6.98 | 7.02 | 6.43 | 6.49 | 6.44 | qfq | 17,491,634 | 117,285,588 | -6.48% |
| 2024-01-19 | 7.18 | 7.19 | 6.92 | 6.94 | 6.88 | qfq | 11,484,193 | 80,466,422 | -2.66% |
| 2024-01-18 | 7.13 | 7.23 | 6.89 | 7.13 | 7.07 | qfq | 14,617,974 | 102,764,271 | -0.28% |
| 2024-01-17 | 7.35 | 7.38 | 7.15 | 7.15 | 7.09 | qfq | 9,139,378 | 66,515,546 | -2.59% |
| 2024-01-16 | 7.33 | 7.43 | 7.19 | 7.34 | 7.28 | qfq | 10,113,211 | 73,642,110 | 0.41% |
| 2024-01-15 | 7.36 | 7.42 | 7.25 | 7.31 | 7.25 | qfq | 7,360,850 | 53,906,301 | -0.81% |
| 2024-01-12 | 7.48 | 7.50 | 7.35 | 7.37 | 7.31 | qfq | 8,191,700 | 60,674,467 | -1.47% |
| 2024-01-11 | 7.29 | 7.51 | 7.20 | 7.48 | 7.42 | qfq | 11,711,200 | 86,693,518 | 3.60% |
| 2024-01-10 | 7.37 | 7.37 | 7.12 | 7.22 | 7.16 | qfq | 10,886,312 | 78,825,537 | -2.17% |
| 2024-01-09 | 7.40 | 7.50 | 7.32 | 7.38 | 7.32 | qfq | 8,686,107 | 64,400,389 | 0.00% |
| 2024-01-08 | 7.56 | 7.58 | 7.37 | 7.38 | 7.32 | qfq | 10,458,450 | 77,970,509 | -2.38% |
| 2024-01-05 | 7.75 | 7.78 | 7.52 | 7.56 | 7.50 | qfq | 10,580,070 | 80,778,667 | -2.07% |
| 2024-01-04 | 7.73 | 7.76 | 7.62 | 7.72 | 7.66 | qfq | 8,616,328 | 66,414,876 | -0.13% |
| 2024-01-03 | 7.72 | 7.86 | 7.66 | 7.73 | 7.67 | qfq | 10,213,209 | 79,029,711 | -0.13% |
| 2024-01-02 | 7.77 | 7.93 | 7.73 | 7.74 | 7.68 | qfq | 15,304,800 | 119,839,385 | -0.26% |
| 2023-12-29 | 7.61 | 7.79 | 7.60 | 7.76 | 7.70 | qfq | 12,132,644 | 93,719,750 | 1.97% |
| 2023-12-28 | 7.39 | 7.67 | 7.35 | 7.61 | 7.55 | qfq | 14,132,124 | 106,487,890 | 2.84% |
| 2023-12-27 | 7.29 | 7.44 | 7.26 | 7.40 | 7.34 | qfq | 13,301,449 | 97,986,519 | 1.93% |
| 2023-12-26 | 7.46 | 7.49 | 7.20 | 7.26 | 7.20 | qfq | 15,172,952 | 110,809,517 | -2.81% |
| 2023-12-25 | 7.56 | 7.67 | 7.41 | 7.47 | 7.41 | qfq | 11,206,766 | 83,960,813 | -1.19% |
| 2023-12-22 | 7.74 | 7.84 | 7.54 | 7.56 | 7.50 | qfq | 17,121,473 | 130,690,087 | -2.33% |
| 2023-12-21 | 7.63 | 7.83 | 7.55 | 7.74 | 7.68 | qfq | 21,717,314 | 166,662,447 | 2.25% |
| 2023-12-20 | 7.85 | 7.85 | 7.56 | 7.57 | 7.51 | qfq | 27,920,403 | 214,209,887 | -3.07% |
| 2023-12-19 | 7.73 | 7.94 | 7.40 | 7.81 | 7.75 | qfq | 57,511,732 | 444,871,283 | -9.08% |
| 2023-12-18 | 9.04 | 9.09 | 8.56 | 8.59 | 8.52 | qfq | 19,995,542 | 175,788,849 | -4.66% |
| 2023-12-15 | 9.11 | 9.16 | 8.96 | 9.01 | 8.94 | qfq | 10,628,935 | 96,053,503 | -1.10% |
| 2023-12-14 | 9.22 | 9.31 | 9.09 | 9.11 | 9.04 | qfq | 13,914,876 | 127,911,245 | -1.19% |
| 2023-12-13 | 9.34 | 9.37 | 9.19 | 9.22 | 9.15 | qfq | 11,518,633 | 106,756,060 | -1.07% |
| 2023-12-12 | 9.30 | 9.39 | 9.24 | 9.32 | 9.24 | qfq | 15,247,274 | 142,004,705 | 0.11% |
| 2023-12-11 | 9.09 | 9.32 | 8.94 | 9.31 | 9.24 | qfq | 22,494,201 | 205,955,108 | 2.99% |
| 2023-12-08 | 9.18 | 9.21 | 8.98 | 9.04 | 8.97 | qfq | 17,666,366 | 160,493,402 | -1.53% |
| 2023-12-07 | 8.95 | 9.23 | 8.91 | 9.18 | 9.11 | qfq | 21,343,778 | 194,516,676 | 2.57% |
| 2023-12-06 | 8.95 | 9.11 | 8.78 | 8.95 | 8.88 | qfq | 14,409,400 | 128,801,600 | 0.45% |
| 2023-12-05 | 9.26 | 9.28 | 8.90 | 8.91 | 8.84 | qfq | 21,320,225 | 192,619,499 | -3.99% |
| 2023-12-04 | 9.14 | 9.50 | 9.14 | 9.28 | 9.21 | qfq | 29,173,028 | 271,986,068 | 2.65% |
| 2023-12-01 | 8.78 | 9.09 | 8.74 | 9.04 | 8.97 | qfq | 12,814,306 | 114,630,366 | 3.08% |
| 2023-11-30 | 8.90 | 8.90 | 8.70 | 8.77 | 8.70 | qfq | 8,785,373 | 77,184,607 | -1.13% |
| 2023-11-29 | 8.92 | 8.99 | 8.85 | 8.87 | 8.80 | qfq | 8,967,689 | 79,940,097 | -1.11% |
| 2023-11-28 | 8.94 | 9.07 | 8.85 | 8.97 | 8.90 | qfq | 10,071,800 | 90,289,568 | 0.67% |
| 2023-11-27 | 8.88 | 9.05 | 8.88 | 8.91 | 8.84 | qfq | 11,633,700 | 104,113,443 | 0.22% |
| 2023-11-24 | 9.17 | 9.17 | 8.85 | 8.89 | 8.82 | qfq | 15,076,519 | 134,769,214 | -2.63% |
| 2023-11-23 | 9.15 | 9.19 | 8.97 | 9.13 | 9.06 | qfq | 14,193,400 | 129,008,121 | 0.33% |
| 2023-11-22 | 9.25 | 9.36 | 9.09 | 9.10 | 9.03 | qfq | 19,725,960 | 181,801,580 | -1.73% |
| 2023-11-21 | 9.32 | 9.44 | 9.23 | 9.26 | 9.19 | qfq | 17,036,700 | 159,251,125 | -0.43% |
| 2023-11-20 | 9.28 | 9.38 | 9.20 | 9.30 | 9.23 | qfq | 13,708,401 | 127,276,953 | 0.22% |
| 2023-11-17 | 9.34 | 9.36 | 9.21 | 9.28 | 9.21 | qfq | 13,762,091 | 127,590,031 | -0.11% |
| 2023-11-16 | 9.34 | 9.40 | 9.20 | 9.29 | 9.22 | qfq | 15,658,512 | 146,106,907 | -0.54% |
| 2023-11-15 | 9.43 | 9.56 | 9.32 | 9.34 | 9.26 | qfq | 25,291,451 | 238,345,171 | -0.53% |
| 2023-11-14 | 9.24 | 9.45 | 9.20 | 9.39 | 9.31 | qfq | 23,430,411 | 219,288,896 | 1.95% |
| 2023-11-13 | 9.09 | 9.32 | 9.08 | 9.21 | 9.14 | qfq | 20,513,151 | 189,457,270 | 1.99% |
| 2023-11-10 | 9.08 | 9.15 | 9.02 | 9.03 | 8.96 | qfq | 13,301,481 | 120,584,760 | -0.88% |
| 2023-11-09 | 9.20 | 9.25 | 9.05 | 9.11 | 9.04 | qfq | 19,169,250 | 174,807,774 | 0.00% |
| 2023-11-08 | 9.05 | 9.21 | 8.97 | 9.11 | 9.04 | qfq | 26,049,383 | 237,096,439 | 1.22% |
| 2023-11-07 | 8.85 | 9.02 | 8.82 | 9.00 | 8.93 | qfq | 20,732,714 | 185,178,569 | 1.24% |
| 2023-11-06 | 8.64 | 8.89 | 8.61 | 8.89 | 8.82 | qfq | 25,566,063 | 224,774,437 | 4.47% |
| 2023-11-03 | 8.40 | 8.65 | 8.39 | 8.51 | 8.44 | qfq | 14,252,896 | 121,426,276 | 1.31% |
| 2023-11-02 | 8.47 | 8.68 | 8.39 | 8.40 | 8.33 | qfq | 16,760,252 | 142,631,204 | -0.94% |
| 2023-11-01 | 8.71 | 8.79 | 8.48 | 8.48 | 8.41 | qfq | 16,223,298 | 139,550,394 | -1.97% |
| 2023-10-31 | 8.75 | 8.91 | 8.56 | 8.65 | 8.58 | qfq | 20,325,562 | 177,532,415 | -1.14% |
| 2023-10-30 | 8.66 | 8.79 | 8.62 | 8.75 | 8.68 | qfq | 17,237,525 | 150,664,436 | 0.69% |
| 2023-10-27 | 8.88 | 8.88 | 8.53 | 8.69 | 8.62 | qfq | 18,317,592 | 158,974,877 | -1.59% |
| 2023-10-26 | 8.68 | 8.85 | 8.58 | 8.83 | 8.76 | qfq | 21,813,829 | 191,221,195 | 1.26% |
| 2023-10-25 | 8.61 | 8.90 | 8.51 | 8.72 | 8.65 | qfq | 27,428,339 | 239,200,521 | 1.63% |
| 2023-10-24 | 8.27 | 8.65 | 7.55 | 8.58 | 8.51 | qfq | 39,431,139 | 324,276,093 | 3.62% |
| 2023-10-23 | 9.16 | 9.17 | 8.10 | 8.28 | 8.21 | qfq | 43,620,500 | 372,660,551 | -10.68% |
| 2023-10-20 | 8.88 | 9.30 | 8.83 | 9.27 | 9.20 | qfq | 44,334,993 | 406,452,710 | 3.58% |
| 2023-10-19 | 8.81 | 9.25 | 8.77 | 8.95 | 8.88 | qfq | 35,427,747 | 320,372,245 | 0.79% |
| 2023-10-18 | 8.90 | 8.99 | 8.72 | 8.88 | 8.81 | qfq | 26,222,816 | 231,654,046 | -1.66% |
| 2023-10-17 | 8.57 | 9.10 | 8.56 | 9.03 | 8.96 | qfq | 39,200,311 | 348,595,128 | 6.24% |
| 2023-10-16 | 8.50 | 8.63 | 8.44 | 8.50 | 8.43 | qfq | 10,822,085 | 92,120,838 | -0.23% |
| 2023-10-13 | 8.63 | 8.64 | 8.49 | 8.52 | 8.45 | qfq | 12,132,754 | 103,876,819 | -1.84% |
| 2023-10-12 | 8.79 | 8.85 | 8.66 | 8.68 | 8.61 | qfq | 12,423,100 | 108,310,473 | -0.46% |
| 2023-10-11 | 8.66 | 8.81 | 8.56 | 8.72 | 8.65 | qfq | 14,562,228 | 126,865,147 | 0.58% |
| 2023-10-10 | 8.45 | 8.75 | 8.41 | 8.67 | 8.60 | qfq | 19,561,049 | 168,917,696 | 2.60% |
| 2023-10-09 | 8.51 | 8.54 | 8.40 | 8.45 | 8.38 | qfq | 10,779,180 | 91,077,308 | -1.05% |
| 2023-09-28 | 8.46 | 8.56 | 8.46 | 8.54 | 8.47 | qfq | 9,454,626 | 80,650,184 | 1.18% |
| 2023-09-27 | 8.51 | 8.57 | 8.42 | 8.44 | 8.37 | qfq | 10,302,960 | 87,419,001 | -0.82% |
| 2023-09-26 | 8.43 | 8.57 | 8.43 | 8.51 | 8.44 | qfq | 8,199,466 | 69,849,507 | 0.35% |
| 2023-09-25 | 8.68 | 8.68 | 8.39 | 8.48 | 8.41 | qfq | 16,673,796 | 141,461,747 | -2.08% |
| 2023-09-22 | 8.42 | 8.69 | 8.41 | 8.66 | 8.59 | qfq | 14,767,332 | 126,907,243 | 2.36% |
| 2023-09-21 | 8.49 | 8.59 | 8.44 | 8.46 | 8.39 | qfq | 7,451,800 | 63,362,688 | -0.35% |
| 2023-09-20 | 8.53 | 8.63 | 8.49 | 8.49 | 8.42 | qfq | 6,637,340 | 56,808,700 | -0.12% |
| 2023-09-19 | 8.59 | 8.61 | 8.48 | 8.50 | 8.43 | qfq | 7,258,788 | 62,027,298 | -1.16% |
| 2023-09-18 | 8.49 | 8.65 | 8.41 | 8.60 | 8.53 | qfq | 9,143,207 | 78,505,404 | 0.70% |
| 2023-09-15 | 8.52 | 8.65 | 8.49 | 8.54 | 8.47 | qfq | 10,436,941 | 89,383,524 | 0.12% |
| 2023-09-14 | 8.55 | 8.62 | 8.45 | 8.53 | 8.46 | qfq | 10,147,063 | 86,584,201 | -0.47% |
| 2023-09-13 | 8.78 | 8.80 | 8.50 | 8.57 | 8.50 | qfq | 13,466,383 | 115,992,519 | -2.39% |
| 2023-09-12 | 8.81 | 8.87 | 8.73 | 8.78 | 8.71 | qfq | 13,108,345 | 115,138,132 | -1.13% |
| 2023-09-11 | 8.73 | 8.91 | 8.63 | 8.88 | 8.81 | qfq | 18,770,114 | 164,926,918 | 1.83% |
| 2023-09-08 | 8.65 | 8.80 | 8.54 | 8.72 | 8.65 | qfq | 16,134,829 | 139,786,785 | -0.34% |
| 2023-09-07 | 8.66 | 8.85 | 8.58 | 8.75 | 8.68 | qfq | 19,912,762 | 174,306,565 | 0.69% |
| 2023-09-06 | 8.87 | 8.88 | 8.66 | 8.69 | 8.62 | qfq | 24,075,626 | 210,065,205 | -2.14% |
| 2023-09-05 | 9.08 | 9.10 | 8.85 | 8.88 | 8.81 | qfq | 19,098,045 | 170,339,390 | -2.52% |
| 2023-09-04 | 8.93 | 9.13 | 8.93 | 9.11 | 9.04 | qfq | 18,247,397 | 165,317,819 | 1.90% |
| 2023-09-01 | 9.23 | 9.23 | 8.90 | 8.94 | 8.87 | qfq | 25,863,913 | 233,507,960 | -2.30% |
| 2023-08-31 | 9.27 | 9.28 | 8.98 | 9.15 | 9.08 | qfq | 28,347,375 | 258,592,658 | -1.08% |
| 2023-08-30 | 9.62 | 9.62 | 9.24 | 9.25 | 9.18 | qfq | 50,684,261 | 474,837,849 | -4.84% |
| 2023-08-29 | 9.52 | 9.87 | 9.30 | 9.72 | 9.64 | qfq | 58,536,326 | 563,252,095 | 2.21% |
| 2023-08-28 | 11.00 | 11.00 | 9.43 | 9.51 | 9.43 | qfq | 87,409,542 | 892,750,118 | -0.94% |
| 2023-08-25 | 9.37 | 9.84 | 9.29 | 9.60 | 9.52 | qfq | 53,807,904 | 519,248,935 | 0.42% |
| 2023-08-24 | 9.46 | 9.75 | 9.20 | 9.56 | 9.48 | qfq | 52,506,977 | 497,099,993 | 1.16% |
| 2023-08-23 | 9.88 | 9.89 | 9.40 | 9.45 | 9.37 | qfq | 64,952,863 | 625,850,277 | -6.71% |
| 2023-08-22 | 9.55 | 10.35 | 9.52 | 10.13 | 10.05 | qfq | 85,807,869 | 846,248,075 | 6.07% |
| 2023-08-21 | 9.75 | 9.84 | 9.49 | 9.55 | 9.47 | qfq | 46,615,132 | 449,274,423 | -0.83% |
| 2023-08-18 | 10.05 | 10.21 | 9.57 | 9.63 | 9.55 | qfq | 71,246,207 | 701,305,180 | -5.87% |
| 2023-08-17 | 9.74 | 10.42 | 9.68 | 10.23 | 10.15 | qfq | 120,123,372 | 1,205,751,874 | 2.30% |
| 2023-08-16 | 8.99 | 10.60 | 8.88 | 10.00 | 9.92 | qfq | 133,783,612 | 1,328,931,661 | 13.25% |
| 2023-08-15 | 8.80 | 8.91 | 8.61 | 8.83 | 8.76 | qfq | 32,207,613 | 281,544,698 | -1.45% |
| 2023-08-14 | 8.88 | 9.07 | 8.75 | 8.96 | 8.89 | qfq | 30,724,836 | 273,558,711 | -0.44% |
| 2023-08-11 | 9.50 | 9.54 | 9.00 | 9.00 | 8.93 | qfq | 50,257,299 | 462,357,927 | -7.88% |
| 2023-08-10 | 9.19 | 9.77 | 9.04 | 9.77 | 9.69 | qfq | 69,905,311 | 663,407,655 | 5.51% |
| 2023-08-09 | 8.81 | 9.36 | 8.79 | 9.26 | 9.19 | qfq | 47,962,289 | 440,074,208 | 3.23% |
| 2023-08-08 | 9.19 | 9.19 | 8.88 | 8.97 | 8.90 | qfq | 36,082,589 | 324,588,928 | -3.76% |
| 2023-08-07 | 9.27 | 9.41 | 9.05 | 9.32 | 9.24 | qfq | 49,598,820 | 457,705,479 | 0.43% |
| 2023-08-04 | 8.80 | 9.91 | 8.77 | 9.28 | 9.21 | qfq | 79,326,264 | 740,787,922 | 6.67% |
| 2023-08-03 | 8.33 | 8.82 | 8.32 | 8.70 | 8.63 | qfq | 34,069,017 | 292,639,585 | 3.94% |
| 2023-08-02 | 8.28 | 8.51 | 8.21 | 8.37 | 8.30 | qfq | 16,113,883 | 135,125,303 | 1.09% |
| 2023-08-01 | 8.36 | 8.41 | 8.25 | 8.28 | 8.21 | qfq | 14,183,269 | 117,907,121 | -0.96% |
| 2023-07-31 | 8.30 | 8.55 | 8.29 | 8.36 | 8.29 | qfq | 25,823,247 | 217,240,767 | -0.71% |
| 2023-07-28 | 7.83 | 8.44 | 7.78 | 8.42 | 8.35 | qfq | 37,526,722 | 309,007,158 | 7.67% |
| 2023-07-27 | 7.94 | 8.00 | 7.80 | 7.82 | 7.76 | qfq | 8,436,637 | 66,586,928 | -1.76% |
| 2023-07-26 | 8.09 | 8.10 | 7.93 | 7.96 | 7.90 | qfq | 9,859,881 | 78,647,365 | -1.61% |
| 2023-07-25 | 7.82 | 8.17 | 7.82 | 8.09 | 8.02 | qfq | 20,047,778 | 160,727,614 | 4.25% |
| 2023-07-24 | 7.71 | 7.84 | 7.61 | 7.76 | 7.70 | qfq | 6,365,429 | 49,251,579 | 0.52% |
| 2023-07-21 | 7.73 | 7.80 | 7.69 | 7.72 | 7.66 | qfq | 5,622,906 | 43,518,739 | -0.64% |
| 2023-07-20 | 7.83 | 7.90 | 7.74 | 7.77 | 7.71 | qfq | 8,184,650 | 64,031,584 | -0.89% |
| 2023-07-19 | 7.81 | 7.89 | 7.79 | 7.84 | 7.78 | qfq | 5,519,871 | 43,307,204 | 0.26% |
| 2023-07-18 | 7.85 | 7.90 | 7.78 | 7.82 | 7.76 | qfq | 5,597,137 | 43,774,768 | -0.64% |