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
富临精工300432.SZ
最近收盘价14.842026-07-17
最近交易日2026-07-17
成交量（股）42,755,783
成交额（元）647,990,156
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-04 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-04 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-04 | bonus_share | — | — | 0.4 | — | 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 | 15.76 | 15.88 | 14.72 | 14.84 | 14.84 | qfq | 42,755,783 | 647,990,156 | -5.24% |
| 2026-07-16 | 16.06 | 16.15 | 15.58 | 15.66 | 15.66 | qfq | 27,243,197 | 431,256,509 | -3.03% |
| 2026-07-15 | 16.24 | 16.52 | 15.85 | 16.15 | 16.15 | qfq | 30,836,889 | 500,443,631 | -0.06% |
| 2026-07-14 | 15.70 | 16.25 | 15.66 | 16.16 | 16.16 | qfq | 41,743,321 | 665,771,092 | 2.67% |
| 2026-07-13 | 16.58 | 16.68 | 15.60 | 15.74 | 15.74 | qfq | 48,513,187 | 774,804,470 | -5.69% |
| 2026-07-10 | 17.16 | 17.33 | 16.64 | 16.69 | 16.69 | qfq | 42,537,740 | 722,456,872 | -2.97% |
| 2026-07-09 | 17.49 | 17.57 | 16.45 | 17.20 | 17.20 | qfq | 56,916,483 | 964,686,801 | -0.98% |
| 2026-07-08 | 19.24 | 19.36 | 17.35 | 17.37 | 17.37 | qfq | 77,165,705 | 1,383,475,101 | -9.25% |
| 2026-07-07 | 19.60 | 20.19 | 19.11 | 19.14 | 19.14 | qfq | 31,950,446 | 625,146,338 | -1.39% |
| 2026-07-06 | 19.80 | 20.33 | 19.41 | 19.41 | 19.41 | qfq | 37,572,366 | 741,684,182 | -3.82% |
| 2026-07-03 | 19.80 | 20.50 | 19.36 | 20.18 | 20.18 | qfq | 52,598,573 | 1,055,278,385 | 2.80% |
| 2026-07-02 | 19.77 | 20.35 | 19.50 | 19.63 | 19.63 | qfq | 40,715,017 | 809,336,934 | -0.51% |
| 2026-07-01 | 20.09 | 20.38 | 19.10 | 19.73 | 19.73 | qfq | 43,706,840 | 861,347,404 | -1.79% |
| 2026-06-30 | 19.51 | 20.30 | 19.50 | 20.09 | 20.09 | qfq | 39,920,898 | 796,494,781 | 1.82% |
| 2026-06-29 | 19.29 | 20.08 | 18.64 | 19.73 | 19.73 | qfq | 62,933,656 | 1,222,260,796 | 3.30% |
| 2026-06-26 | 21.39 | 21.39 | 19.03 | 19.10 | 19.10 | qfq | 83,459,390 | 1,660,034,503 | -10.16% |
| 2026-06-25 | 21.93 | 22.55 | 21.21 | 21.26 | 21.26 | qfq | 45,183,879 | 983,993,561 | -3.84% |
| 2026-06-24 | 22.28 | 22.57 | 21.06 | 22.11 | 22.11 | qfq | 39,701,259 | 869,964,797 | -0.09% |
| 2026-06-23 | 23.50 | 23.79 | 22.00 | 22.13 | 22.13 | qfq | 62,827,306 | 1,427,612,550 | -7.44% |
| 2026-06-22 | 23.18 | 24.00 | 22.20 | 23.91 | 23.91 | qfq | 68,935,464 | 1,600,471,023 | 4.59% |
| 2026-06-18 | 22.80 | 23.58 | 22.67 | 22.86 | 22.86 | qfq | 37,028,950 | 853,277,170 | -1.89% |
| 2026-06-17 | 23.23 | 23.41 | 22.58 | 23.30 | 23.30 | qfq | 36,290,918 | 833,551,227 | -1.10% |
| 2026-06-16 | 23.10 | 24.00 | 23.10 | 23.56 | 23.56 | qfq | 55,996,952 | 1,321,222,155 | 2.48% |
| 2026-06-15 | 23.69 | 23.93 | 22.67 | 22.99 | 22.99 | qfq | 46,056,094 | 1,063,013,662 | 1.82% |
| 2026-06-12 | 22.26 | 23.22 | 21.69 | 22.58 | 22.58 | qfq | 48,575,812 | 1,099,924,097 | 2.87% |
| 2026-06-11 | 22.30 | 22.36 | 21.62 | 21.95 | 21.95 | qfq | 25,666,837 | 562,952,051 | -1.83% |
| 2026-06-10 | 22.40 | 22.84 | 21.85 | 22.36 | 22.36 | qfq | 34,944,478 | 780,596,041 | -0.71% |
| 2026-06-09 | 22.03 | 22.65 | 21.28 | 22.52 | 22.52 | qfq | 35,954,860 | 789,926,857 | 4.36% |
| 2026-06-08 | 22.40 | 22.84 | 21.14 | 21.58 | 21.58 | qfq | 44,857,262 | 980,104,458 | -5.52% |
| 2026-06-05 | 23.00 | 23.41 | 22.31 | 22.84 | 22.84 | qfq | 37,152,623 | 845,192,592 | 0.04% |
| 2026-06-04 | 23.20 | 23.45 | 22.66 | 22.83 | 22.83 | qfq | 27,391,366 | 629,031,673 | -3.06% |
| 2026-06-03 | 23.92 | 24.32 | 23.19 | 23.55 | 23.45 | qfq | 37,497,199 | 887,550,417 | -1.67% |
| 2026-06-02 | 23.78 | 24.20 | 23.12 | 23.95 | 23.85 | qfq | 35,732,767 | 847,465,331 | 1.91% |
| 2026-06-01 | 23.00 | 24.30 | 22.82 | 23.50 | 23.40 | qfq | 43,949,716 | 1,037,091,767 | 2.98% |
| 2026-05-29 | 23.76 | 23.87 | 22.78 | 22.82 | 22.72 | qfq | 36,382,759 | 842,433,966 | -4.00% |
| 2026-05-28 | 24.02 | 24.18 | 23.37 | 23.77 | 23.67 | qfq | 31,042,159 | 735,962,566 | -1.33% |
| 2026-05-27 | 24.23 | 24.77 | 23.75 | 24.09 | 23.99 | qfq | 44,691,483 | 1,084,503,213 | 0.25% |
| 2026-05-26 | 24.14 | 24.64 | 23.82 | 24.03 | 23.93 | qfq | 34,169,583 | 826,258,558 | -0.46% |
| 2026-05-25 | 24.96 | 25.04 | 23.80 | 24.14 | 24.04 | qfq | 40,267,495 | 971,986,902 | -2.19% |
| 2026-05-22 | 25.28 | 25.33 | 24.14 | 24.68 | 24.58 | qfq | 39,987,062 | 981,068,195 | -0.52% |
| 2026-05-21 | 25.52 | 26.19 | 24.68 | 24.81 | 24.70 | qfq | 65,378,114 | 1,665,108,762 | -0.80% |
| 2026-05-20 | 23.87 | 25.22 | 23.31 | 25.01 | 24.90 | qfq | 59,808,562 | 1,467,818,267 | 4.25% |
| 2026-05-19 | 23.90 | 24.09 | 23.46 | 23.99 | 23.89 | qfq | 38,603,102 | 918,162,872 | -0.46% |
| 2026-05-18 | 24.80 | 25.02 | 23.81 | 24.10 | 24.00 | qfq | 63,858,976 | 1,558,276,041 | -3.98% |
| 2026-05-15 | 24.52 | 25.50 | 24.05 | 25.10 | 24.99 | qfq | 71,937,274 | 1,786,667,255 | 2.45% |
| 2026-05-14 | 25.41 | 25.48 | 24.43 | 24.50 | 24.40 | qfq | 68,324,788 | 1,702,446,883 | -3.54% |
| 2026-05-13 | 27.42 | 27.76 | 25.04 | 25.40 | 25.29 | qfq | 108,810,197 | 2,815,855,164 | -7.60% |
| 2026-05-12 | 26.76 | 28.03 | 26.40 | 27.49 | 27.37 | qfq | 64,370,913 | 1,765,414,744 | 2.77% |
| 2026-05-11 | 27.17 | 27.39 | 25.82 | 26.75 | 26.64 | qfq | 68,065,477 | 1,806,777,133 | -1.55% |
| 2026-05-08 | 27.30 | 28.20 | 27.04 | 27.17 | 27.05 | qfq | 57,716,224 | 1,586,289,392 | -1.91% |
| 2026-05-07 | 27.96 | 28.72 | 27.20 | 27.70 | 27.58 | qfq | 53,343,841 | 1,479,780,970 | -1.04% |
| 2026-05-06 | 28.22 | 28.49 | 27.29 | 27.99 | 27.87 | qfq | 57,099,187 | 1,589,934,533 | -0.46% |
| 2026-04-30 | 28.17 | 28.85 | 27.68 | 28.12 | 28.00 | qfq | 78,016,560 | 2,206,672,289 | 1.85% |
| 2026-04-29 | 24.70 | 27.90 | 24.50 | 27.61 | 27.49 | qfq | 90,395,192 | 2,401,637,343 | 5.62% |
| 2026-04-28 | 26.80 | 27.52 | 26.06 | 26.14 | 26.03 | qfq | 49,684,508 | 1,327,543,386 | -1.06% |
| 2026-04-27 | 27.24 | 27.35 | 26.30 | 26.42 | 26.31 | qfq | 51,061,448 | 1,357,841,200 | -3.51% |
| 2026-04-24 | 26.75 | 27.65 | 26.40 | 27.38 | 27.26 | qfq | 65,929,935 | 1,786,392,128 | 1.15% |
| 2026-04-23 | 26.30 | 27.43 | 25.67 | 27.07 | 26.96 | qfq | 74,072,074 | 1,974,841,441 | 2.07% |
| 2026-04-22 | 25.60 | 27.29 | 25.35 | 26.52 | 26.41 | qfq | 62,346,474 | 1,650,211,734 | 4.41% |
| 2026-04-21 | 26.05 | 26.10 | 24.97 | 25.40 | 25.29 | qfq | 48,246,364 | 1,221,487,715 | -1.17% |
| 2026-04-20 | 26.51 | 26.99 | 25.55 | 25.70 | 25.59 | qfq | 64,065,345 | 1,658,822,284 | -3.96% |
| 2026-04-17 | 25.98 | 26.95 | 25.60 | 26.76 | 26.65 | qfq | 75,134,659 | 1,987,665,863 | 3.04% |
| 2026-04-16 | 25.80 | 26.49 | 25.30 | 25.97 | 25.86 | qfq | 72,861,220 | 1,895,266,942 | 2.49% |
| 2026-04-15 | 25.73 | 26.64 | 25.22 | 25.34 | 25.23 | qfq | 73,547,780 | 1,900,373,597 | -1.13% |
| 2026-04-14 | 25.35 | 25.73 | 24.70 | 25.63 | 25.52 | qfq | 63,698,256 | 1,605,451,326 | 1.50% |
| 2026-04-13 | 25.70 | 25.85 | 25.01 | 25.25 | 25.14 | qfq | 70,096,168 | 1,775,809,152 | -2.06% |
| 2026-04-10 | 23.91 | 26.30 | 23.91 | 25.78 | 25.67 | qfq | 103,305,017 | 2,628,087,559 | 7.91% |
| 2026-04-09 | 23.35 | 24.47 | 22.36 | 23.89 | 23.79 | qfq | 80,221,876 | 1,889,890,489 | 3.24% |
| 2026-04-08 | 22.64 | 23.40 | 22.19 | 23.14 | 23.04 | qfq | 68,816,883 | 1,570,621,360 | 4.19% |
| 2026-04-07 | 22.33 | 22.70 | 22.02 | 22.21 | 22.12 | qfq | 49,976,271 | 1,117,479,896 | 0.41% |
| 2026-04-03 | 22.94 | 23.10 | 21.88 | 22.12 | 22.03 | qfq | 61,531,828 | 1,365,603,632 | -3.49% |
| 2026-04-02 | 22.80 | 23.78 | 22.66 | 22.92 | 22.82 | qfq | 56,581,175 | 1,312,249,089 | -0.30% |
| 2026-04-01 | 23.36 | 23.50 | 22.41 | 22.99 | 22.89 | qfq | 72,270,954 | 1,654,859,300 | -0.48% |
| 2026-03-31 | 24.22 | 24.30 | 23.05 | 23.10 | 23.00 | qfq | 116,304,348 | 2,742,690,257 | -6.06% |
| 2026-03-30 | 24.83 | 25.39 | 24.32 | 24.59 | 24.49 | qfq | 69,628,366 | 1,716,286,413 | -1.88% |
| 2026-03-27 | 24.58 | 25.28 | 23.88 | 25.06 | 24.95 | qfq | 108,220,897 | 2,667,263,181 | 1.54% |
| 2026-03-26 | 23.67 | 25.28 | 23.22 | 24.68 | 24.58 | qfq | 120,617,548 | 2,957,436,999 | 4.36% |
| 2026-03-25 | 23.28 | 24.00 | 22.46 | 23.65 | 23.55 | qfq | 109,272,667 | 2,537,564,892 | 1.68% |
| 2026-03-24 | 22.39 | 23.45 | 21.78 | 23.26 | 23.16 | qfq | 132,808,527 | 3,001,955,873 | 4.49% |
| 2026-03-23 | 21.20 | 23.49 | 21.20 | 22.26 | 22.17 | qfq | 161,759,814 | 3,653,699,008 | 4.85% |
| 2026-03-20 | 19.57 | 22.50 | 19.56 | 21.23 | 21.14 | qfq | 189,232,628 | 4,034,273,495 | 7.28% |
| 2026-03-19 | 19.37 | 20.40 | 19.28 | 19.79 | 19.71 | qfq | 82,742,162 | 1,651,556,275 | 1.07% |
| 2026-03-18 | 19.18 | 19.76 | 19.10 | 19.58 | 19.50 | qfq | 85,945,748 | 1,674,109,783 | 1.50% |
| 2026-03-17 | 18.92 | 19.80 | 18.82 | 19.29 | 19.21 | qfq | 129,082,675 | 2,505,968,322 | 3.27% |
| 2026-03-16 | 17.73 | 18.85 | 17.70 | 18.68 | 18.60 | qfq | 88,040,168 | 1,618,963,245 | 5.84% |
| 2026-03-13 | 17.30 | 18.16 | 17.22 | 17.65 | 17.58 | qfq | 56,701,077 | 1,010,768,311 | 1.85% |
| 2026-03-12 | 17.33 | 17.54 | 17.13 | 17.33 | 17.26 | qfq | 30,725,721 | 531,468,144 | -1.08% |
| 2026-03-11 | 17.09 | 17.96 | 17.01 | 17.52 | 17.45 | qfq | 54,790,211 | 959,439,532 | 3.30% |
| 2026-03-10 | 16.90 | 17.03 | 16.81 | 16.96 | 16.89 | qfq | 26,202,316 | 443,795,903 | 1.62% |
| 2026-03-09 | 16.40 | 16.76 | 15.96 | 16.69 | 16.62 | qfq | 31,386,772 | 513,624,269 | 0.60% |
| 2026-03-06 | 16.46 | 16.78 | 16.42 | 16.59 | 16.52 | qfq | 23,758,010 | 395,130,703 | 0.85% |
| 2026-03-05 | 16.60 | 16.71 | 16.31 | 16.45 | 16.38 | qfq | 23,662,453 | 390,578,487 | 1.23% |
| 2026-03-04 | 16.18 | 16.64 | 16.15 | 16.25 | 16.18 | qfq | 28,800,127 | 470,573,074 | -0.79% |
| 2026-03-03 | 17.39 | 17.53 | 16.38 | 16.38 | 16.31 | qfq | 50,219,892 | 844,362,496 | -5.48% |
| 2026-03-02 | 17.58 | 17.83 | 17.23 | 17.33 | 17.26 | qfq | 40,705,428 | 709,915,012 | -3.56% |
| 2026-02-27 | 17.81 | 17.98 | 17.60 | 17.97 | 17.89 | qfq | 28,403,292 | 506,544,017 | 0.90% |
| 2026-02-26 | 18.63 | 18.78 | 17.80 | 17.81 | 17.73 | qfq | 61,176,935 | 1,107,178,578 | -3.83% |
| 2026-02-25 | 18.20 | 18.56 | 18.19 | 18.52 | 18.44 | qfq | 43,670,901 | 803,899,547 | 1.42% |
| 2026-02-24 | 18.36 | 18.55 | 18.16 | 18.26 | 18.18 | qfq | 38,209,710 | 701,484,618 | 1.39% |
| 2026-02-13 | 18.09 | 18.30 | 17.98 | 18.01 | 17.93 | qfq | 25,839,043 | 468,559,414 | -0.66% |
| 2026-02-12 | 18.02 | 18.33 | 18.02 | 18.13 | 18.05 | qfq | 27,333,761 | 496,887,536 | 0.11% |
| 2026-02-11 | 18.19 | 18.47 | 18.00 | 18.11 | 18.03 | qfq | 33,562,483 | 612,352,282 | -0.44% |
| 2026-02-10 | 18.40 | 18.41 | 18.10 | 18.19 | 18.11 | qfq | 32,329,805 | 588,722,518 | -1.14% |
| 2026-02-09 | 18.70 | 18.75 | 18.27 | 18.40 | 18.32 | qfq | 57,947,690 | 1,067,572,936 | -0.49% |
| 2026-02-06 | 17.60 | 18.77 | 17.45 | 18.49 | 18.41 | qfq | 84,671,581 | 1,549,182,856 | 3.82% |
| 2026-02-05 | 18.20 | 18.26 | 17.57 | 17.81 | 17.73 | qfq | 65,291,570 | 1,160,863,104 | -3.68% |
| 2026-02-04 | 17.62 | 19.09 | 17.40 | 18.49 | 18.41 | qfq | 133,166,176 | 2,390,076,536 | 8.51% |
| 2026-02-03 | 16.90 | 17.12 | 16.72 | 17.04 | 16.97 | qfq | 35,018,625 | 593,989,210 | 2.04% |
| 2026-02-02 | 16.80 | 17.19 | 16.63 | 16.70 | 16.63 | qfq | 44,310,886 | 749,546,864 | -1.53% |
| 2026-01-30 | 17.46 | 17.53 | 16.53 | 16.96 | 16.89 | qfq | 49,548,573 | 840,437,250 | -2.64% |
| 2026-01-29 | 17.90 | 17.98 | 17.38 | 17.42 | 17.35 | qfq | 42,857,611 | 755,757,415 | -2.90% |
| 2026-01-28 | 18.25 | 18.34 | 17.74 | 17.94 | 17.86 | qfq | 46,520,224 | 833,131,108 | -1.64% |
| 2026-01-27 | 18.31 | 18.49 | 17.69 | 18.24 | 18.16 | qfq | 46,364,062 | 837,546,040 | -1.19% |
| 2026-01-26 | 19.32 | 19.48 | 18.38 | 18.46 | 18.38 | qfq | 66,462,997 | 1,245,072,992 | -4.25% |
| 2026-01-23 | 19.20 | 19.50 | 19.15 | 19.28 | 19.20 | qfq | 43,768,729 | 843,835,388 | 0.42% |
| 2026-01-22 | 19.58 | 19.86 | 19.05 | 19.20 | 19.12 | qfq | 42,775,488 | 827,077,427 | -1.89% |
| 2026-01-21 | 19.20 | 19.77 | 18.95 | 19.57 | 19.49 | qfq | 50,766,145 | 990,279,260 | 1.40% |
| 2026-01-20 | 19.79 | 20.15 | 19.13 | 19.30 | 19.22 | qfq | 62,556,050 | 1,215,983,412 | -2.48% |
| 2026-01-19 | 19.88 | 20.28 | 19.59 | 19.79 | 19.71 | qfq | 75,503,763 | 1,504,173,227 | -2.56% |
| 2026-01-16 | 20.40 | 20.94 | 20.10 | 20.31 | 20.22 | qfq | 85,084,666 | 1,747,232,374 | -0.15% |
| 2026-01-15 | 20.41 | 21.30 | 20.16 | 20.34 | 20.25 | qfq | 122,747,746 | 2,545,498,817 | 0.84% |
| 2026-01-14 | 20.05 | 22.11 | 19.86 | 20.17 | 20.08 | qfq | 214,065,719 | 4,456,376,595 | 7.92% |
| 2026-01-13 | 19.20 | 19.45 | 18.50 | 18.69 | 18.61 | qfq | 85,456,686 | 1,609,809,292 | -3.16% |
| 2026-01-12 | 18.33 | 19.66 | 17.89 | 19.30 | 19.22 | qfq | 114,644,699 | 2,128,543,422 | 4.83% |
| 2026-01-09 | 18.28 | 18.78 | 18.16 | 18.41 | 18.33 | qfq | 64,774,217 | 1,196,010,380 | -0.05% |
| 2026-01-08 | 17.90 | 18.70 | 17.76 | 18.42 | 18.34 | qfq | 80,753,250 | 1,489,947,839 | 2.45% |
| 2026-01-07 | 18.00 | 18.18 | 17.59 | 17.98 | 17.90 | qfq | 74,871,724 | 1,339,674,439 | 0.62% |
| 2026-01-06 | 18.33 | 18.33 | 17.45 | 17.87 | 17.79 | qfq | 96,393,320 | 1,714,891,370 | 0.17% |
| 2026-01-05 | 16.75 | 17.90 | 16.70 | 17.84 | 17.76 | qfq | 108,938,900 | 1,890,628,708 | 6.83% |
| 2025-12-31 | 16.66 | 16.85 | 16.35 | 16.70 | 16.63 | qfq | 64,469,607 | 1,068,125,372 | -0.12% |
| 2025-12-30 | 16.07 | 16.85 | 15.95 | 16.72 | 16.65 | qfq | 91,001,485 | 1,509,355,793 | 3.59% |
| 2025-12-29 | 16.21 | 16.38 | 15.85 | 16.14 | 16.07 | qfq | 53,729,754 | 866,602,459 | -0.43% |
| 2025-12-26 | 16.51 | 16.69 | 16.08 | 16.21 | 16.14 | qfq | 80,075,335 | 1,308,959,929 | 1.57% |
| 2025-12-25 | 15.64 | 16.08 | 15.47 | 15.96 | 15.89 | qfq | 51,367,342 | 813,948,025 | 2.18% |
| 2025-12-24 | 15.36 | 15.77 | 15.33 | 15.62 | 15.55 | qfq | 34,670,675 | 540,457,760 | 1.10% |
| 2025-12-23 | 15.30 | 15.69 | 15.25 | 15.45 | 15.38 | qfq | 39,277,721 | 607,622,333 | 0.46% |
| 2025-12-22 | 15.39 | 15.58 | 15.32 | 15.38 | 15.31 | qfq | 31,201,917 | 481,678,894 | 0.59% |
| 2025-12-19 | 14.92 | 15.36 | 14.92 | 15.29 | 15.23 | qfq | 34,602,838 | 527,185,090 | 2.69% |
| 2025-12-18 | 15.16 | 15.28 | 14.88 | 14.89 | 14.83 | qfq | 34,909,132 | 525,344,169 | -2.74% |
| 2025-12-17 | 15.00 | 15.39 | 14.98 | 15.31 | 15.24 | qfq | 34,987,196 | 531,493,821 | 2.20% |
| 2025-12-16 | 15.56 | 15.59 | 14.87 | 14.98 | 14.92 | qfq | 38,215,425 | 575,904,053 | -3.54% |
| 2025-12-15 | 15.75 | 15.90 | 15.52 | 15.53 | 15.46 | qfq | 40,595,300 | 637,277,065 | -2.02% |
| 2025-12-12 | 15.50 | 15.85 | 15.16 | 15.85 | 15.78 | qfq | 82,433,988 | 1,281,140,601 | 2.32% |
| 2025-12-11 | 15.79 | 15.87 | 15.41 | 15.49 | 15.42 | qfq | 38,170,002 | 595,764,829 | -1.46% |
| 2025-12-10 | 15.77 | 15.78 | 15.53 | 15.72 | 15.65 | qfq | 27,795,447 | 435,156,865 | -0.51% |
| 2025-12-09 | 15.89 | 15.98 | 15.70 | 15.80 | 15.73 | qfq | 32,019,617 | 506,159,471 | -1.43% |
| 2025-12-08 | 16.08 | 16.14 | 15.85 | 16.03 | 15.96 | qfq | 40,335,349 | 645,565,549 | 0.82% |
| 2025-12-05 | 15.64 | 15.94 | 15.44 | 15.90 | 15.83 | qfq | 32,914,738 | 518,125,500 | 0.82% |
| 2025-12-04 | 15.66 | 15.94 | 15.53 | 15.77 | 15.70 | qfq | 35,444,947 | 558,451,820 | 1.22% |
| 2025-12-03 | 15.90 | 15.94 | 15.47 | 15.58 | 15.51 | qfq | 28,285,215 | 442,705,970 | -1.02% |
| 2025-12-02 | 16.17 | 16.19 | 15.62 | 15.74 | 15.67 | qfq | 40,085,793 | 633,767,993 | -2.78% |
| 2025-12-01 | 16.46 | 16.72 | 16.13 | 16.19 | 16.12 | qfq | 62,298,565 | 1,015,966,917 | 0.62% |
| 2025-11-28 | 15.60 | 16.17 | 15.25 | 16.09 | 16.02 | qfq | 75,063,752 | 1,184,774,326 | 3.54% |
| 2025-11-27 | 15.39 | 15.85 | 15.32 | 15.54 | 15.47 | qfq | 43,150,443 | 674,714,151 | 0.97% |
| 2025-11-26 | 15.52 | 15.66 | 15.34 | 15.39 | 15.32 | qfq | 41,534,468 | 642,243,186 | -0.84% |
| 2025-11-25 | 15.60 | 15.77 | 15.45 | 15.52 | 15.45 | qfq | 42,539,092 | 664,187,537 | 0.71% |
| 2025-11-24 | 15.49 | 15.69 | 15.11 | 15.41 | 15.34 | qfq | 48,097,485 | 736,782,239 | -0.45% |
| 2025-11-21 | 15.91 | 15.97 | 15.26 | 15.48 | 15.41 | qfq | 70,311,662 | 1,092,504,887 | -4.68% |
| 2025-11-20 | 16.38 | 16.80 | 16.16 | 16.24 | 16.17 | qfq | 57,595,310 | 948,979,554 | 0.19% |
| 2025-11-19 | 16.26 | 16.71 | 16.14 | 16.21 | 16.14 | qfq | 77,345,693 | 1,266,558,494 | -0.31% |
| 2025-11-18 | 18.45 | 18.48 | 16.22 | 16.26 | 16.19 | qfq | 182,769,810 | 3,109,528,836 | -15.58% |
| 2025-11-17 | 19.35 | 19.85 | 19.06 | 19.26 | 19.18 | qfq | 71,292,973 | 1,378,199,373 | -0.82% |
| 2025-11-14 | 19.65 | 19.97 | 19.37 | 19.42 | 19.34 | qfq | 91,095,078 | 1,792,131,734 | -3.91% |
| 2025-11-13 | 18.08 | 20.79 | 18.07 | 20.21 | 20.12 | qfq | 188,275,625 | 3,740,472,846 | 11.11% |
| 2025-11-12 | 18.60 | 18.69 | 17.89 | 18.19 | 18.11 | qfq | 43,117,779 | 786,142,855 | -2.62% |
| 2025-11-11 | 19.00 | 19.32 | 18.60 | 18.68 | 18.60 | qfq | 59,231,414 | 1,119,276,487 | -2.25% |
| 2025-11-10 | 19.46 | 19.54 | 18.83 | 19.11 | 19.03 | qfq | 91,058,056 | 1,748,842,328 | 0.21% |
| 2025-11-07 | 18.04 | 19.75 | 17.58 | 19.07 | 18.99 | qfq | 129,872,250 | 2,442,108,847 | 4.78% |
| 2025-11-06 | 17.92 | 18.41 | 17.70 | 18.20 | 18.12 | qfq | 55,628,407 | 1,006,118,413 | 1.34% |
| 2025-11-05 | 17.35 | 18.11 | 17.25 | 17.96 | 17.88 | qfq | 54,880,563 | 977,728,250 | 1.64% |
| 2025-11-04 | 18.30 | 18.40 | 17.50 | 17.67 | 17.59 | qfq | 78,283,045 | 1,396,398,344 | -4.07% |
| 2025-11-03 | 19.70 | 19.70 | 18.18 | 18.42 | 18.34 | qfq | 88,369,008 | 1,642,637,840 | -5.83% |
| 2025-10-31 | 19.40 | 20.54 | 19.40 | 19.56 | 19.48 | qfq | 116,526,756 | 2,323,528,089 | 1.61% |
| 2025-10-30 | 19.13 | 19.88 | 19.00 | 19.25 | 19.17 | qfq | 99,797,481 | 1,943,173,398 | 0.63% |
| 2025-10-29 | 19.19 | 19.30 | 18.70 | 19.13 | 19.05 | qfq | 98,831,725 | 1,877,138,096 | -2.25% |
| 2025-10-28 | 18.67 | 19.84 | 18.53 | 19.57 | 19.49 | qfq | 117,299,345 | 2,255,008,985 | 3.54% |
| 2025-10-27 | 18.28 | 18.96 | 18.15 | 18.90 | 18.82 | qfq | 93,785,256 | 1,740,791,196 | 4.59% |
| 2025-10-24 | 17.73 | 18.13 | 17.73 | 18.07 | 17.99 | qfq | 60,753,234 | 1,090,791,511 | 2.38% |
| 2025-10-23 | 17.71 | 17.75 | 17.25 | 17.65 | 17.58 | qfq | 46,628,316 | 813,238,579 | -0.84% |
| 2025-10-22 | 18.16 | 18.18 | 17.66 | 17.80 | 17.72 | qfq | 56,717,376 | 1,012,958,380 | -2.36% |
| 2025-10-21 | 18.38 | 18.47 | 18.13 | 18.23 | 18.15 | qfq | 64,892,069 | 1,187,798,311 | -0.82% |
| 2025-10-20 | 18.20 | 18.80 | 17.92 | 18.38 | 18.30 | qfq | 73,413,977 | 1,349,358,531 | 3.49% |
| 2025-10-17 | 18.60 | 18.89 | 17.71 | 17.76 | 17.68 | qfq | 89,179,938 | 1,623,334,869 | -5.03% |
| 2025-10-16 | 19.63 | 19.64 | 18.60 | 18.70 | 18.62 | qfq | 95,385,571 | 1,804,610,256 | -5.12% |
| 2025-10-15 | 18.93 | 19.79 | 18.42 | 19.71 | 19.63 | qfq | 112,226,931 | 2,144,530,232 | 2.39% |
| 2025-10-14 | 19.93 | 20.67 | 19.00 | 19.25 | 19.17 | qfq | 154,812,720 | 3,090,337,863 | -0.67% |
| 2025-10-13 | 18.48 | 19.80 | 18.41 | 19.38 | 19.30 | qfq | 111,459,380 | 2,144,874,740 | -1.37% |
| 2025-10-10 | 20.55 | 21.08 | 19.60 | 19.65 | 19.57 | qfq | 171,043,230 | 3,445,146,332 | -5.89% |
| 2025-10-09 | 21.88 | 22.28 | 20.62 | 20.88 | 20.79 | qfq | 266,813,658 | 5,650,631,711 | -6.03% |
| 2025-09-30 | 20.31 | 22.22 | 20.20 | 22.22 | 22.13 | qfq | 235,598,610 | 5,098,418,548 | 19.98% |
| 2025-09-29 | 17.60 | 18.86 | 17.43 | 18.52 | 18.44 | qfq | 178,695,823 | 3,252,555,003 | 6.68% |
| 2025-09-26 | 17.30 | 18.03 | 17.05 | 17.36 | 17.29 | qfq | 145,112,894 | 2,532,091,299 | -0.74% |
| 2025-09-25 | 15.94 | 18.35 | 15.90 | 17.49 | 17.42 | qfq | 202,337,754 | 3,436,797,785 | 9.72% |
| 2025-09-24 | 15.75 | 16.10 | 15.50 | 15.94 | 15.87 | qfq | 73,437,380 | 1,162,911,910 | 0.25% |
| 2025-09-23 | 16.50 | 16.56 | 15.51 | 15.90 | 15.83 | qfq | 126,738,329 | 2,030,103,093 | -5.53% |
| 2025-09-22 | 17.02 | 17.35 | 16.67 | 16.83 | 16.76 | qfq | 157,204,532 | 2,672,839,821 | 2.94% |
| 2025-09-19 | 16.60 | 17.14 | 15.89 | 16.35 | 16.28 | qfq | 165,276,079 | 2,712,415,641 | 2.96% |
| 2025-09-18 | 16.33 | 16.60 | 15.63 | 15.88 | 15.81 | qfq | 129,062,411 | 2,085,734,807 | -2.70% |
| 2025-09-17 | 16.03 | 16.50 | 15.98 | 16.32 | 16.25 | qfq | 124,859,672 | 2,026,866,979 | 2.45% |
| 2025-09-16 | 15.50 | 16.10 | 15.26 | 15.93 | 15.86 | qfq | 120,490,661 | 1,889,195,904 | 1.98% |
| 2025-09-15 | 14.91 | 16.45 | 14.88 | 15.62 | 15.55 | qfq | 164,249,409 | 2,604,904,632 | 4.76% |
| 2025-09-12 | 15.22 | 15.31 | 14.88 | 14.91 | 14.85 | qfq | 57,778,674 | 869,595,165 | -2.10% |
| 2025-09-11 | 14.80 | 15.24 | 14.67 | 15.23 | 15.17 | qfq | 62,344,257 | 935,948,086 | 2.84% |
| 2025-09-10 | 14.95 | 15.22 | 14.75 | 14.81 | 14.75 | qfq | 51,534,335 | 769,681,517 | -1.86% |
| 2025-09-09 | 15.30 | 15.55 | 15.06 | 15.09 | 15.03 | qfq | 64,865,691 | 991,062,856 | -1.95% |
| 2025-09-08 | 15.09 | 15.49 | 15.03 | 15.39 | 15.32 | qfq | 88,554,528 | 1,354,122,465 | 2.60% |
| 2025-09-05 | 14.22 | 15.02 | 14.22 | 15.00 | 14.94 | qfq | 77,517,258 | 1,149,226,305 | 4.75% |
| 2025-09-04 | 14.68 | 15.12 | 14.00 | 14.32 | 14.26 | qfq | 80,547,273 | 1,171,643,921 | -2.25% |
| 2025-09-03 | 15.40 | 15.48 | 14.56 | 14.65 | 14.59 | qfq | 86,253,111 | 1,291,469,820 | -4.50% |
| 2025-09-02 | 15.03 | 15.69 | 14.68 | 15.34 | 15.27 | qfq | 142,820,786 | 2,170,237,197 | 2.47% |
| 2025-09-01 | 15.29 | 15.48 | 14.91 | 14.97 | 14.91 | qfq | 80,750,345 | 1,215,647,880 | -2.09% |
| 2025-08-29 | 15.30 | 15.69 | 14.91 | 15.29 | 15.23 | qfq | 97,780,516 | 1,494,853,602 | -0.65% |
| 2025-08-28 | 15.60 | 15.87 | 14.78 | 15.39 | 15.32 | qfq | 178,865,155 | 2,728,882,785 | -4.53% |
| 2025-08-27 | 15.72 | 16.76 | 15.72 | 16.12 | 16.05 | qfq | 149,474,546 | 2,440,506,882 | 2.54% |
| 2025-08-26 | 15.65 | 15.86 | 15.39 | 15.72 | 15.65 | qfq | 70,990,274 | 1,111,718,899 | 0.13% |
| 2025-08-25 | 15.61 | 16.04 | 15.50 | 15.70 | 15.63 | qfq | 90,434,097 | 1,427,970,156 | 1.23% |
| 2025-08-22 | 15.52 | 15.67 | 15.40 | 15.51 | 15.44 | qfq | 67,002,636 | 1,038,758,402 | 0.32% |
| 2025-08-21 | 15.92 | 16.07 | 15.36 | 15.46 | 15.39 | qfq | 88,600,123 | 1,382,855,669 | -3.31% |
| 2025-08-20 | 15.88 | 16.28 | 15.68 | 15.99 | 15.92 | qfq | 95,783,621 | 1,527,081,513 | -0.99% |
| 2025-08-19 | 15.51 | 16.65 | 15.16 | 16.15 | 16.08 | qfq | 156,222,123 | 2,472,997,559 | 2.87% |
| 2025-08-18 | 16.25 | 16.35 | 15.51 | 15.70 | 15.63 | qfq | 163,709,997 | 2,594,649,219 | 0.06% |
| 2025-08-15 | 14.50 | 15.97 | 14.42 | 15.69 | 15.62 | qfq | 165,007,048 | 2,520,379,353 | 6.52% |
| 2025-08-14 | 14.28 | 15.19 | 14.08 | 14.73 | 14.67 | qfq | 175,696,248 | 2,561,631,781 | 3.73% |
| 2025-08-13 | 14.20 | 14.29 | 14.02 | 14.20 | 14.14 | qfq | 86,270,876 | 1,222,284,738 | 0.78% |
| 2025-08-12 | 14.39 | 14.48 | 13.95 | 14.09 | 14.03 | qfq | 102,092,103 | 1,437,322,130 | -1.61% |
| 2025-08-11 | 13.16 | 14.84 | 13.16 | 14.32 | 14.26 | qfq | 196,795,888 | 2,745,195,411 | 11.18% |
| 2025-08-08 | 13.05 | 13.10 | 12.88 | 12.88 | 12.83 | qfq | 39,005,830 | 505,451,897 | -1.83% |
| 2025-08-07 | 13.36 | 13.40 | 13.01 | 13.12 | 13.06 | qfq | 53,294,906 | 700,366,337 | -1.65% |
| 2025-08-06 | 12.83 | 13.45 | 12.75 | 13.34 | 13.28 | qfq | 98,733,866 | 1,306,112,569 | 3.81% |
| 2025-08-05 | 12.80 | 13.04 | 12.73 | 12.85 | 12.80 | qfq | 39,646,432 | 510,222,888 | 0.86% |
| 2025-08-04 | 12.38 | 12.75 | 12.35 | 12.74 | 12.69 | qfq | 26,885,740 | 338,264,718 | 2.00% |
| 2025-08-01 | 12.48 | 12.62 | 12.33 | 12.49 | 12.44 | qfq | 25,627,238 | 318,864,493 | -0.32% |
| 2025-07-31 | 12.48 | 12.77 | 12.45 | 12.53 | 12.48 | qfq | 33,109,689 | 417,766,935 | -0.24% |
| 2025-07-30 | 12.90 | 12.90 | 12.44 | 12.56 | 12.51 | qfq | 51,001,319 | 643,881,353 | -2.79% |
| 2025-07-29 | 13.02 | 13.05 | 12.82 | 12.92 | 12.87 | qfq | 38,172,133 | 492,467,271 | -1.37% |
| 2025-07-28 | 13.12 | 13.25 | 13.00 | 13.10 | 13.04 | qfq | 37,860,563 | 497,286,074 | 0.38% |
| 2025-07-25 | 13.15 | 13.18 | 12.90 | 13.05 | 12.99 | qfq | 31,909,884 | 414,629,370 | -0.53% |
| 2025-07-24 | 12.85 | 13.16 | 12.85 | 13.12 | 13.06 | qfq | 37,726,717 | 493,149,921 | 2.10% |
| 2025-07-23 | 13.13 | 13.17 | 12.83 | 12.85 | 12.80 | qfq | 49,558,827 | 643,815,335 | -2.73% |
| 2025-07-22 | 13.37 | 13.46 | 13.13 | 13.21 | 13.15 | qfq | 50,342,516 | 668,342,489 | -1.71% |
| 2025-07-21 | 13.30 | 13.68 | 13.23 | 13.44 | 13.38 | qfq | 70,263,309 | 944,933,591 | 2.28% |
| 2025-07-18 | 13.26 | 13.38 | 13.03 | 13.14 | 13.08 | qfq | 44,475,928 | 585,956,899 | -0.45% |
| 2025-07-17 | 13.09 | 13.29 | 12.92 | 13.20 | 13.14 | qfq | 53,698,350 | 706,069,060 | 0.84% |
| 2025-07-16 | 12.83 | 13.30 | 12.70 | 13.09 | 13.03 | qfq | 73,075,266 | 957,569,336 | 2.75% |
| 2025-07-15 | 12.85 | 12.99 | 12.63 | 12.74 | 12.69 | qfq | 40,995,852 | 524,750,569 | -0.70% |
| 2025-07-14 | 12.65 | 13.05 | 12.53 | 12.83 | 12.78 | qfq | 52,448,495 | 669,505,193 | -0.47% |
| 2025-07-11 | 12.86 | 13.09 | 12.72 | 12.89 | 12.84 | qfq | 48,853,005 | 629,992,415 | 0.47% |
| 2025-07-10 | 13.09 | 13.21 | 12.72 | 12.83 | 12.78 | qfq | 62,055,998 | 799,361,923 | -1.99% |
| 2025-07-09 | 14.00 | 14.25 | 13.09 | 13.09 | 13.03 | qfq | 126,087,266 | 1,720,384,084 | 0.31% |
| 2025-07-08 | 12.52 | 13.07 | 12.51 | 13.05 | 12.99 | qfq | 52,327,817 | 673,466,112 | 4.82% |
| 2025-07-07 | 12.69 | 12.69 | 12.40 | 12.45 | 12.40 | qfq | 31,222,183 | 389,961,882 | -2.12% |
| 2025-07-04 | 12.92 | 12.99 | 12.67 | 12.72 | 12.67 | qfq | 35,776,884 | 457,517,908 | -2.23% |
| 2025-07-03 | 13.08 | 13.15 | 12.84 | 13.01 | 12.95 | qfq | 34,346,182 | 445,851,562 | -0.15% |
| 2025-07-02 | 13.07 | 13.30 | 12.86 | 13.03 | 12.97 | qfq | 40,865,700 | 534,192,874 | -0.53% |
| 2025-07-01 | 13.03 | 13.10 | 12.78 | 13.10 | 13.04 | qfq | 37,103,676 | 480,594,837 | 0.23% |
| 2025-06-30 | 12.93 | 13.07 | 12.88 | 13.07 | 13.01 | qfq | 34,005,240 | 441,348,915 | 1.08% |
| 2025-06-27 | 13.15 | 13.33 | 12.90 | 12.93 | 12.88 | qfq | 39,022,674 | 510,019,843 | 0.23% |
| 2025-06-26 | 13.10 | 13.24 | 12.87 | 12.90 | 12.85 | qfq | 52,528,571 | 686,358,304 | -1.98% |
| 2025-06-25 | 13.04 | 13.24 | 12.86 | 13.16 | 13.10 | qfq | 65,177,108 | 852,222,330 | 1.46% |
| 2025-06-24 | 12.00 | 13.00 | 12.00 | 12.97 | 12.91 | qfq | 75,106,502 | 949,616,888 | 8.44% |
| 2025-06-23 | 11.71 | 11.99 | 11.62 | 11.96 | 11.91 | qfq | 24,307,108 | 288,399,691 | 1.18% |
| 2025-06-20 | 12.11 | 12.23 | 11.81 | 11.82 | 11.77 | qfq | 31,728,523 | 378,770,670 | -2.39% |
| 2025-06-19 | 12.12 | 12.43 | 12.06 | 12.11 | 12.06 | qfq | 37,135,870 | 454,761,930 | -0.25% |
| 2025-06-18 | 12.15 | 12.20 | 11.98 | 12.14 | 12.09 | qfq | 27,075,480 | 327,377,623 | -0.08% |
| 2025-06-17 | 12.39 | 12.42 | 12.11 | 12.15 | 12.10 | qfq | 35,468,670 | 433,144,473 | -1.70% |
| 2025-06-16 | 12.30 | 12.47 | 12.20 | 12.36 | 12.31 | qfq | 21,678,671 | 267,712,932 | -0.32% |
| 2025-06-13 | 12.50 | 12.73 | 12.33 | 12.40 | 12.35 | qfq | 32,713,959 | 407,109,643 | -1.59% |
| 2025-06-12 | 12.77 | 12.77 | 12.56 | 12.60 | 12.55 | qfq | 28,983,459 | 367,104,142 | -2.02% |
| 2025-06-11 | 12.81 | 13.07 | 12.68 | 12.86 | 12.81 | qfq | 30,087,519 | 388,974,772 | 0.31% |
| 2025-06-10 | 13.05 | 13.10 | 12.52 | 12.82 | 12.77 | qfq | 40,550,064 | 519,330,360 | -1.38% |
| 2025-06-09 | 13.05 | 13.21 | 12.91 | 13.00 | 12.94 | qfq | 44,279,174 | 577,923,012 | -1.07% |
| 2025-06-06 | 13.22 | 13.48 | 12.92 | 13.14 | 13.08 | qfq | 73,178,463 | 969,784,590 | 2.02% |
| 2025-06-05 | 12.63 | 12.95 | 12.43 | 12.88 | 12.83 | qfq | 46,861,203 | 595,668,699 | 1.82% |
| 2025-06-04 | 12.40 | 12.83 | 12.33 | 12.65 | 12.60 | qfq | 39,629,301 | 499,958,372 | -26.88% |
| 2025-06-03 | 17.20 | 17.52 | 17.15 | 17.30 | 12.23 | qfq | 17,003,813 | 294,874,818 | -0.06% |
| 2025-05-30 | 17.80 | 17.84 | 17.22 | 17.31 | 12.24 | qfq | 23,397,085 | 407,545,247 | -2.92% |
| 2025-05-29 | 17.60 | 18.09 | 17.60 | 17.83 | 12.61 | qfq | 25,765,304 | 460,227,456 | 1.02% |
| 2025-05-28 | 17.69 | 18.05 | 17.55 | 17.65 | 12.48 | qfq | 27,693,550 | 492,036,380 | 0.57% |
| 2025-05-27 | 18.01 | 18.04 | 17.50 | 17.55 | 12.41 | qfq | 27,648,548 | 487,079,754 | -2.72% |
| 2025-05-26 | 18.20 | 18.20 | 17.78 | 18.04 | 12.76 | qfq | 25,692,335 | 460,885,135 | -0.66% |
| 2025-05-23 | 18.07 | 18.75 | 18.07 | 18.16 | 12.84 | qfq | 35,487,263 | 652,713,586 | 0.22% |
| 2025-05-22 | 18.49 | 18.63 | 18.07 | 18.12 | 12.81 | qfq | 34,565,829 | 632,373,588 | -2.11% |
| 2025-05-21 | 18.82 | 19.00 | 18.23 | 18.51 | 13.09 | qfq | 36,023,036 | 667,632,112 | -1.96% |
| 2025-05-20 | 18.91 | 19.15 | 18.66 | 18.88 | 13.35 | qfq | 32,145,234 | 605,702,619 | -0.94% |
| 2025-05-19 | 19.50 | 19.55 | 18.74 | 19.06 | 13.48 | qfq | 33,081,507 | 629,555,314 | -2.80% |
| 2025-05-16 | 19.38 | 19.98 | 19.33 | 19.61 | 13.87 | qfq | 32,961,419 | 650,655,838 | 1.19% |
| 2025-05-15 | 19.77 | 19.81 | 19.25 | 19.38 | 13.70 | qfq | 30,243,538 | 587,807,028 | -2.37% |
| 2025-05-14 | 19.90 | 20.20 | 19.57 | 19.85 | 14.04 | qfq | 44,416,190 | 881,287,587 | -1.05% |
| 2025-05-13 | 20.88 | 21.04 | 20.02 | 20.06 | 14.19 | qfq | 36,928,721 | 752,493,151 | -2.53% |
| 2025-05-12 | 20.52 | 20.83 | 20.31 | 20.58 | 14.55 | qfq | 39,844,633 | 820,644,519 | 1.93% |
| 2025-05-09 | 20.40 | 20.55 | 19.72 | 20.19 | 14.28 | qfq | 37,353,499 | 751,651,515 | -1.37% |
| 2025-05-08 | 19.97 | 20.98 | 19.97 | 20.47 | 14.48 | qfq | 45,139,216 | 930,460,664 | 2.09% |
| 2025-05-07 | 20.69 | 20.76 | 19.80 | 20.05 | 14.18 | qfq | 46,939,371 | 948,585,432 | -1.81% |
| 2025-05-06 | 20.18 | 20.70 | 19.90 | 20.42 | 14.44 | qfq | 53,320,783 | 1,080,931,797 | 2.10% |
| 2025-04-30 | 19.00 | 20.25 | 18.98 | 20.00 | 14.14 | qfq | 65,966,076 | 1,289,499,939 | 5.93% |
| 2025-04-29 | 18.05 | 19.10 | 17.78 | 18.88 | 13.35 | qfq | 63,340,091 | 1,169,905,284 | 4.77% |
| 2025-04-28 | 18.21 | 18.28 | 17.80 | 18.02 | 12.74 | qfq | 27,879,580 | 500,550,917 | -0.99% |
| 2025-04-25 | 18.01 | 18.42 | 17.63 | 18.20 | 12.87 | qfq | 35,567,065 | 643,646,079 | 1.79% |
| 2025-04-24 | 18.21 | 18.34 | 17.80 | 17.88 | 12.64 | qfq | 42,097,822 | 758,942,330 | -1.49% |
| 2025-04-23 | 16.83 | 18.77 | 16.80 | 18.15 | 12.83 | qfq | 68,318,104 | 1,214,647,463 | 8.81% |
| 2025-04-22 | 17.13 | 17.13 | 16.66 | 16.68 | 11.80 | qfq | 24,828,541 | 417,450,387 | -2.97% |
| 2025-04-21 | 16.52 | 17.26 | 16.41 | 17.19 | 12.16 | qfq | 32,707,644 | 553,148,132 | 2.75% |
| 2025-04-18 | 16.59 | 16.88 | 16.52 | 16.73 | 11.83 | qfq | 18,649,591 | 311,182,675 | 0.84% |
| 2025-04-17 | 16.73 | 17.00 | 16.56 | 16.59 | 11.73 | qfq | 25,345,692 | 424,519,548 | -2.12% |
| 2025-04-16 | 17.30 | 17.45 | 16.69 | 16.95 | 11.99 | qfq | 35,571,587 | 604,550,177 | -3.03% |
| 2025-04-15 | 17.58 | 17.88 | 17.24 | 17.48 | 12.36 | qfq | 34,023,882 | 597,087,209 | -0.34% |
| 2025-04-14 | 18.01 | 18.27 | 17.45 | 17.54 | 12.40 | qfq | 43,224,000 | 768,812,439 | -0.40% |
| 2025-04-11 | 16.60 | 17.94 | 16.50 | 17.61 | 12.45 | qfq | 50,851,819 | 887,106,986 | 4.20% |
| 2025-04-10 | 17.00 | 17.74 | 16.85 | 16.90 | 11.95 | qfq | 57,497,084 | 990,266,761 | 4.58% |
| 2025-04-09 | 15.01 | 16.31 | 13.85 | 16.16 | 11.43 | qfq | 61,394,183 | 950,233,250 | 4.53% |
| 2025-04-08 | 15.30 | 16.17 | 15.00 | 15.46 | 10.93 | qfq | 57,438,691 | 891,918,551 | 0.85% |
| 2025-04-07 | 17.40 | 17.66 | 15.33 | 15.33 | 10.84 | qfq | 63,110,023 | 1,018,576,743 | -19.99% |
| 2025-04-03 | 19.09 | 19.60 | 18.91 | 19.16 | 13.55 | qfq | 30,758,917 | 591,203,801 | -2.04% |
| 2025-04-02 | 18.85 | 19.76 | 18.78 | 19.56 | 13.83 | qfq | 37,149,891 | 721,044,386 | 3.38% |
| 2025-04-01 | 19.70 | 20.06 | 18.78 | 18.92 | 13.38 | qfq | 36,422,091 | 702,003,808 | -3.42% |
| 2025-03-31 | 19.70 | 19.90 | 18.99 | 19.59 | 13.85 | qfq | 43,809,214 | 845,314,967 | -2.05% |
| 2025-03-28 | 19.95 | 20.60 | 19.95 | 20.00 | 14.14 | qfq | 34,030,527 | 687,754,126 | -0.50% |
| 2025-03-27 | 20.81 | 21.10 | 20.05 | 20.10 | 14.21 | qfq | 59,536,719 | 1,221,178,442 | -4.78% |
| 2025-03-26 | 20.91 | 21.98 | 20.72 | 21.11 | 14.93 | qfq | 48,855,892 | 1,043,807,499 | 0.05% |
| 2025-03-25 | 22.04 | 23.19 | 20.92 | 21.10 | 14.92 | qfq | 70,349,547 | 1,564,529,382 | -5.04% |
| 2025-03-24 | 21.41 | 22.24 | 20.95 | 22.22 | 15.71 | qfq | 49,042,072 | 1,061,280,109 | 3.78% |
| 2025-03-21 | 22.97 | 22.98 | 21.32 | 21.41 | 15.14 | qfq | 86,548,772 | 1,897,983,496 | -9.09% |
| 2025-03-20 | 23.60 | 24.69 | 23.11 | 23.55 | 16.65 | qfq | 78,124,249 | 1,863,310,870 | -1.88% |
| 2025-03-19 | 22.60 | 24.59 | 22.45 | 24.00 | 16.97 | qfq | 90,934,826 | 2,148,017,777 | 5.36% |
| 2025-03-18 | 22.19 | 22.96 | 21.90 | 22.78 | 16.11 | qfq | 64,366,967 | 1,449,539,210 | 2.94% |
| 2025-03-17 | 22.87 | 22.99 | 21.92 | 22.13 | 15.65 | qfq | 72,511,264 | 1,614,943,951 | -3.82% |
| 2025-03-14 | 21.30 | 23.49 | 20.84 | 23.01 | 16.27 | qfq | 104,600,074 | 2,321,994,927 | 6.77% |
| 2025-03-13 | 23.18 | 23.30 | 21.22 | 21.55 | 15.24 | qfq | 98,825,945 | 2,171,514,663 | -6.95% |
| 2025-03-12 | 24.00 | 24.89 | 23.12 | 23.16 | 16.38 | qfq | 114,302,940 | 2,732,989,886 | -1.66% |
| 2025-03-11 | 23.98 | 24.90 | 22.65 | 23.55 | 16.65 | qfq | 142,007,153 | 3,369,373,788 | 2.93% |
| 2025-03-10 | 21.34 | 23.24 | 21.00 | 22.88 | 16.18 | qfq | 118,341,276 | 2,602,733,535 | 12.71% |
| 2025-03-07 | 19.50 | 20.79 | 19.40 | 20.30 | 14.35 | qfq | 70,539,962 | 1,423,861,395 | 3.47% |
| 2025-03-06 | 19.41 | 19.97 | 19.20 | 19.62 | 13.87 | qfq | 52,840,091 | 1,032,449,253 | 1.08% |
| 2025-03-05 | 19.13 | 19.45 | 18.84 | 19.41 | 13.73 | qfq | 31,142,521 | 596,393,558 | 1.09% |
| 2025-03-04 | 18.80 | 19.72 | 18.80 | 19.20 | 13.58 | qfq | 42,821,214 | 828,030,172 | 0.05% |
| 2025-03-03 | 18.55 | 20.19 | 18.13 | 19.19 | 13.57 | qfq | 65,055,082 | 1,256,756,606 | 4.18% |
| 2025-02-28 | 18.90 | 19.27 | 18.26 | 18.42 | 13.03 | qfq | 46,240,022 | 860,301,443 | -4.01% |
| 2025-02-27 | 19.89 | 19.89 | 18.81 | 19.19 | 13.57 | qfq | 55,910,288 | 1,076,204,236 | -2.69% |
| 2025-02-26 | 19.55 | 20.88 | 19.50 | 19.72 | 13.94 | qfq | 81,894,166 | 1,654,184,064 | 0.87% |
| 2025-02-25 | 19.55 | 19.99 | 19.28 | 19.55 | 13.82 | qfq | 46,119,002 | 904,732,471 | -2.20% |
| 2025-02-24 | 20.73 | 20.75 | 19.59 | 19.99 | 14.14 | qfq | 62,701,696 | 1,249,236,914 | -3.71% |
| 2025-02-21 | 20.00 | 20.95 | 19.71 | 20.76 | 14.68 | qfq | 81,369,025 | 1,663,372,448 | 2.47% |
| 2025-02-20 | 18.73 | 20.98 | 18.70 | 20.26 | 14.33 | qfq | 128,015,535 | 2,583,406,942 | 9.34% |
| 2025-02-19 | 16.47 | 18.70 | 16.41 | 18.53 | 13.10 | qfq | 97,324,740 | 1,739,439,355 | 12.10% |
| 2025-02-18 | 17.00 | 17.16 | 16.38 | 16.53 | 11.69 | qfq | 38,307,536 | 641,858,153 | -3.28% |
| 2025-02-17 | 16.69 | 17.10 | 16.50 | 17.09 | 12.09 | qfq | 38,301,805 | 645,633,843 | 1.79% |
| 2025-02-14 | 16.90 | 17.36 | 16.50 | 16.79 | 11.87 | qfq | 52,119,910 | 877,632,112 | -2.33% |
| 2025-02-13 | 19.10 | 19.10 | 17.18 | 17.19 | 12.16 | qfq | 68,344,683 | 1,238,896,016 | -4.98% |
| 2025-02-12 | 17.50 | 18.20 | 17.33 | 18.09 | 12.79 | qfq | 42,104,074 | 755,555,580 | 3.08% |
| 2025-02-11 | 17.97 | 17.98 | 17.49 | 17.55 | 12.41 | qfq | 36,903,882 | 650,461,387 | -3.31% |
| 2025-02-10 | 18.35 | 18.36 | 17.61 | 18.15 | 12.83 | qfq | 52,977,664 | 952,875,333 | 0.89% |
| 2025-02-07 | 18.30 | 18.46 | 17.61 | 17.99 | 12.72 | qfq | 54,555,586 | 986,576,388 | -1.96% |
| 2025-02-06 | 17.29 | 18.52 | 17.29 | 18.35 | 12.98 | qfq | 60,841,294 | 1,097,145,994 | 5.58% |
| 2025-02-05 | 16.65 | 17.67 | 16.52 | 17.38 | 12.29 | qfq | 47,767,501 | 821,617,860 | 6.17% |
| 2025-01-27 | 17.25 | 17.32 | 16.37 | 16.37 | 11.58 | qfq | 28,498,101 | 474,390,892 | -4.60% |
| 2025-01-24 | 16.44 | 17.20 | 16.30 | 17.16 | 12.13 | qfq | 41,624,836 | 704,866,524 | 3.94% |
| 2025-01-23 | 17.12 | 17.28 | 16.47 | 16.51 | 11.67 | qfq | 44,517,982 | 751,564,497 | -2.65% |
| 2025-01-22 | 17.02 | 17.13 | 16.58 | 16.96 | 11.99 | qfq | 54,975,542 | 928,703,068 | -3.75% |
| 2025-01-21 | 16.71 | 17.67 | 16.32 | 17.62 | 12.46 | qfq | 63,155,138 | 1,073,418,405 | 6.53% |
| 2025-01-20 | 17.10 | 17.35 | 16.48 | 16.54 | 11.70 | qfq | 52,335,808 | 880,054,629 | -3.05% |
| 2025-01-17 | 16.82 | 18.01 | 16.82 | 17.06 | 12.06 | qfq | 66,461,994 | 1,155,934,455 | 2.28% |
| 2025-01-16 | 16.51 | 17.11 | 16.42 | 16.68 | 11.80 | qfq | 52,859,280 | 886,775,111 | 1.52% |
| 2025-01-15 | 16.78 | 16.93 | 16.36 | 16.43 | 11.62 | qfq | 41,805,257 | 692,516,322 | -2.03% |
| 2025-01-14 | 15.13 | 16.98 | 15.00 | 16.77 | 11.86 | qfq | 82,652,094 | 1,359,154,188 | 10.62% |
| 2025-01-13 | 14.98 | 15.33 | 14.58 | 15.16 | 10.72 | qfq | 28,660,261 | 430,778,513 | -0.26% |
| 2025-01-10 | 15.15 | 16.00 | 14.94 | 15.20 | 10.75 | qfq | 46,324,248 | 720,316,437 | 0.53% |
| 2025-01-09 | 14.44 | 15.39 | 14.41 | 15.12 | 10.69 | qfq | 34,392,697 | 519,823,261 | 3.70% |
| 2025-01-08 | 14.65 | 14.69 | 13.81 | 14.58 | 10.31 | qfq | 30,911,946 | 441,675,523 | -1.42% |
| 2025-01-07 | 14.65 | 14.80 | 14.28 | 14.79 | 10.46 | qfq | 21,002,309 | 306,394,865 | 0.96% |
| 2025-01-06 | 13.72 | 14.93 | 13.66 | 14.65 | 10.36 | qfq | 46,742,879 | 671,612,876 | 7.01% |
| 2025-01-03 | 14.31 | 14.56 | 13.68 | 13.69 | 9.68 | qfq | 32,388,094 | 456,481,847 | -5.13% |
| 2025-01-02 | 15.41 | 15.48 | 14.24 | 14.43 | 10.20 | qfq | 37,268,984 | 551,631,715 | -6.18% |
| 2024-12-31 | 15.10 | 16.10 | 15.09 | 15.38 | 10.88 | qfq | 41,323,839 | 645,891,909 | 2.53% |
| 2024-12-30 | 14.96 | 15.10 | 14.71 | 15.00 | 10.61 | qfq | 19,534,086 | 292,118,502 | 0.33% |
| 2024-12-27 | 15.15 | 15.30 | 14.80 | 14.95 | 10.57 | qfq | 31,983,597 | 481,558,831 | -2.03% |
| 2024-12-26 | 15.45 | 15.93 | 15.20 | 15.26 | 10.79 | qfq | 31,326,155 | 486,136,700 | -1.93% |
| 2024-12-25 | 16.00 | 16.00 | 15.44 | 15.56 | 11.00 | qfq | 26,622,065 | 417,214,812 | -3.11% |
| 2024-12-24 | 15.65 | 16.35 | 15.64 | 16.06 | 11.36 | qfq | 42,494,549 | 683,998,943 | 3.08% |
| 2024-12-23 | 15.59 | 16.17 | 15.39 | 15.58 | 11.02 | qfq | 35,824,204 | 565,833,680 | 0.19% |
| 2024-12-20 | 15.15 | 15.85 | 15.13 | 15.55 | 11.00 | qfq | 26,889,235 | 415,404,830 | 1.90% |
| 2024-12-19 | 15.04 | 15.48 | 14.93 | 15.26 | 10.79 | qfq | 22,443,475 | 342,337,830 | -0.26% |
| 2024-12-18 | 15.01 | 16.00 | 15.01 | 15.30 | 10.82 | qfq | 36,597,584 | 572,088,334 | 0.92% |
| 2024-12-17 | 15.85 | 16.25 | 15.12 | 15.16 | 10.72 | qfq | 36,831,289 | 569,733,145 | -4.83% |
| 2024-12-16 | 15.61 | 16.54 | 15.39 | 15.93 | 11.26 | qfq | 44,055,910 | 702,506,700 | 2.25% |
| 2024-12-13 | 15.96 | 15.96 | 15.52 | 15.58 | 11.02 | qfq | 31,371,157 | 492,540,871 | -2.56% |
| 2024-12-12 | 16.40 | 16.65 | 15.70 | 15.99 | 11.31 | qfq | 50,833,952 | 816,136,605 | -2.62% |
| 2024-12-11 | 16.63 | 16.70 | 16.31 | 16.42 | 11.61 | qfq | 49,954,994 | 822,195,598 | -2.73% |
| 2024-12-10 | 15.92 | 17.78 | 15.77 | 16.88 | 11.94 | qfq | 99,892,066 | 1,692,410,998 | 8.90% |
| 2024-12-09 | 15.20 | 15.90 | 15.19 | 15.50 | 10.96 | qfq | 30,167,856 | 469,578,908 | 1.64% |
| 2024-12-06 | 15.35 | 15.55 | 14.95 | 15.25 | 10.78 | qfq | 29,645,800 | 451,503,379 | -1.36% |
| 2024-12-05 | 15.30 | 15.55 | 14.86 | 15.46 | 10.93 | qfq | 44,126,161 | 671,973,871 | -0.83% |
| 2024-12-04 | 16.10 | 16.21 | 15.50 | 15.59 | 11.02 | qfq | 52,902,203 | 832,419,897 | -4.94% |
| 2024-12-03 | 15.81 | 16.55 | 15.60 | 16.40 | 11.60 | qfq | 69,829,217 | 1,138,983,977 | 3.67% |
| 2024-12-02 | 15.93 | 16.39 | 15.68 | 15.82 | 11.19 | qfq | 51,494,824 | 824,152,922 | 0.70% |
| 2024-11-29 | 15.60 | 16.14 | 15.00 | 15.71 | 11.11 | qfq | 48,381,682 | 756,237,432 | 0.00% |
| 2024-11-28 | 15.80 | 16.00 | 15.45 | 15.71 | 11.11 | qfq | 36,949,677 | 583,364,163 | -0.38% |
| 2024-11-27 | 14.90 | 15.80 | 14.61 | 15.77 | 11.15 | qfq | 44,024,035 | 673,085,743 | 4.78% |
| 2024-11-26 | 15.57 | 15.57 | 14.91 | 15.05 | 10.64 | qfq | 41,234,864 | 626,143,344 | -5.05% |
| 2024-11-25 | 15.00 | 16.31 | 15.00 | 15.85 | 11.21 | qfq | 80,230,729 | 1,264,287,949 | 7.75% |
| 2024-11-22 | 15.48 | 15.53 | 14.71 | 14.71 | 10.40 | qfq | 39,084,205 | 590,280,098 | -3.86% |
| 2024-11-21 | 15.11 | 15.55 | 14.76 | 15.30 | 10.82 | qfq | 50,854,382 | 777,520,817 | 0.99% |
| 2024-11-20 | 14.25 | 15.50 | 14.20 | 15.15 | 10.71 | qfq | 65,933,947 | 983,185,291 | 6.62% |
| 2024-11-19 | 13.63 | 14.28 | 13.41 | 14.21 | 10.05 | qfq | 46,429,945 | 643,247,229 | 4.10% |
| 2024-11-18 | 14.06 | 14.55 | 13.52 | 13.65 | 9.65 | qfq | 50,246,626 | 704,721,342 | -3.67% |
| 2024-11-15 | 14.28 | 14.71 | 14.00 | 14.17 | 10.02 | qfq | 43,094,544 | 617,909,297 | -2.75% |
| 2024-11-14 | 15.69 | 15.73 | 14.53 | 14.57 | 10.30 | qfq | 40,577,892 | 609,453,329 | -6.00% |
| 2024-11-13 | 15.28 | 15.63 | 14.89 | 15.50 | 10.96 | qfq | 36,842,585 | 560,505,075 | 0.13% |
| 2024-11-12 | 15.99 | 16.49 | 15.27 | 15.48 | 10.95 | qfq | 57,285,016 | 902,875,068 | -3.19% |
| 2024-11-11 | 14.87 | 16.16 | 14.84 | 15.99 | 11.31 | qfq | 80,269,550 | 1,246,969,176 | 5.89% |
| 2024-11-08 | 15.28 | 15.68 | 15.02 | 15.10 | 10.68 | qfq | 66,981,645 | 1,030,670,732 | -1.11% |
| 2024-11-07 | 15.25 | 15.92 | 14.96 | 15.27 | 10.80 | qfq | 75,817,074 | 1,152,758,836 | -2.30% |
| 2024-11-06 | 15.95 | 16.74 | 15.39 | 15.63 | 11.05 | qfq | 130,123,836 | 2,084,359,451 | 0.58% |
| 2024-11-05 | 15.00 | 16.50 | 14.53 | 15.54 | 10.99 | qfq | 171,755,022 | 2,663,141,939 | 0.78% |
| 2024-11-04 | 13.88 | 15.42 | 13.52 | 15.42 | 10.90 | qfq | 144,599,818 | 2,177,360,340 | 20.00% |
| 2024-11-01 | 12.90 | 13.25 | 12.38 | 12.85 | 9.09 | qfq | 53,349,707 | 677,214,399 | 0.16% |
| 2024-10-31 | 12.84 | 13.15 | 12.51 | 12.83 | 9.07 | qfq | 51,313,564 | 658,063,194 | -0.39% |
| 2024-10-30 | 13.29 | 13.86 | 12.30 | 12.88 | 9.11 | qfq | 82,705,615 | 1,071,948,204 | -3.09% |
| 2024-10-29 | 13.37 | 13.78 | 13.13 | 13.29 | 9.40 | qfq | 55,104,470 | 740,250,146 | 0.30% |
| 2024-10-28 | 13.22 | 13.39 | 13.00 | 13.25 | 9.37 | qfq | 53,048,781 | 698,000,038 | -0.90% |
| 2024-10-25 | 12.58 | 14.00 | 12.41 | 13.37 | 9.45 | qfq | 91,319,602 | 1,216,936,476 | 5.86% |
| 2024-10-24 | 12.12 | 12.95 | 12.01 | 12.63 | 8.93 | qfq | 80,067,905 | 1,002,474,969 | 4.04% |
| 2024-10-23 | 11.64 | 12.29 | 11.52 | 12.14 | 8.58 | qfq | 62,169,311 | 744,674,535 | 4.03% |
| 2024-10-22 | 12.12 | 12.24 | 11.45 | 11.67 | 8.25 | qfq | 65,979,744 | 777,636,072 | -4.11% |
| 2024-10-21 | 11.59 | 12.61 | 11.59 | 12.17 | 8.61 | qfq | 101,778,782 | 1,247,456,124 | 5.28% |
| 2024-10-18 | 10.17 | 11.99 | 10.10 | 11.56 | 8.17 | qfq | 105,543,379 | 1,167,657,684 | 12.67% |
| 2024-10-17 | 10.62 | 10.93 | 10.19 | 10.26 | 7.26 | qfq | 60,807,338 | 640,552,910 | -3.39% |
| 2024-10-16 | 9.72 | 10.75 | 9.71 | 10.62 | 7.51 | qfq | 71,248,599 | 745,632,631 | 5.25% |
| 2024-10-15 | 10.10 | 10.66 | 9.90 | 10.09 | 7.14 | qfq | 55,442,509 | 574,098,873 | -1.75% |
| 2024-10-14 | 10.10 | 10.29 | 9.57 | 10.27 | 7.26 | qfq | 62,790,876 | 626,583,004 | -1.25% |
| 2024-10-11 | 10.25 | 11.00 | 9.66 | 10.40 | 7.35 | qfq | 74,663,006 | 763,228,880 | 6.12% |
| 2024-10-10 | 10.17 | 10.48 | 9.71 | 9.80 | 6.93 | qfq | 51,405,581 | 517,551,864 | -3.35% |
| 2024-10-09 | 10.80 | 11.49 | 10.01 | 10.14 | 7.17 | qfq | 77,645,610 | 839,232,883 | -9.63% |
| 2024-10-08 | 11.20 | 11.22 | 10.11 | 11.22 | 7.93 | qfq | 87,882,589 | 951,634,922 | 20.00% |
| 2024-09-30 | 8.30 | 9.46 | 8.21 | 9.35 | 6.61 | qfq | 68,966,722 | 605,820,517 | 18.06% |
| 2024-09-27 | 7.52 | 8.20 | 7.40 | 7.92 | 5.60 | qfq | 49,425,538 | 383,397,650 | 7.03% |
| 2024-09-26 | 6.96 | 7.41 | 6.90 | 7.40 | 5.23 | qfq | 37,189,634 | 268,649,522 | 6.17% |
| 2024-09-25 | 6.91 | 7.20 | 6.90 | 6.97 | 4.93 | qfq | 32,279,205 | 227,860,093 | 1.31% |
| 2024-09-24 | 6.71 | 6.88 | 6.56 | 6.88 | 4.87 | qfq | 24,731,265 | 167,395,336 | 3.15% |
| 2024-09-23 | 6.52 | 6.80 | 6.47 | 6.67 | 4.72 | qfq | 15,972,650 | 106,718,436 | 2.30% |
| 2024-09-20 | 6.58 | 6.60 | 6.46 | 6.52 | 4.61 | qfq | 11,864,505 | 77,395,707 | -0.91% |
| 2024-09-19 | 6.56 | 6.71 | 6.44 | 6.58 | 4.65 | qfq | 12,287,117 | 80,918,184 | 2.17% |
| 2024-09-18 | 6.58 | 6.60 | 6.33 | 6.44 | 4.55 | qfq | 12,139,957 | 78,049,710 | -2.57% |
| 2024-09-13 | 6.77 | 6.86 | 6.58 | 6.61 | 4.67 | qfq | 13,957,100 | 92,760,012 | -2.94% |
| 2024-09-12 | 6.82 | 6.91 | 6.78 | 6.81 | 4.82 | qfq | 15,119,356 | 103,488,353 | -0.58% |
| 2024-09-11 | 6.66 | 6.88 | 6.60 | 6.85 | 4.84 | qfq | 20,879,932 | 142,239,423 | 2.24% |
| 2024-09-10 | 6.77 | 6.83 | 6.56 | 6.70 | 4.74 | qfq | 16,465,704 | 109,616,821 | -0.89% |
| 2024-09-09 | 6.76 | 6.93 | 6.71 | 6.76 | 4.78 | qfq | 20,175,450 | 137,012,257 | -1.89% |
| 2024-09-06 | 6.79 | 7.12 | 6.64 | 6.89 | 4.87 | qfq | 34,021,583 | 233,139,933 | 1.77% |
| 2024-09-05 | 6.78 | 6.92 | 6.72 | 6.77 | 4.79 | qfq | 17,888,293 | 121,472,918 | -0.73% |
| 2024-09-04 | 6.75 | 6.96 | 6.73 | 6.82 | 4.82 | qfq | 26,338,889 | 180,825,375 | 0.44% |
| 2024-09-03 | 6.60 | 6.91 | 6.58 | 6.79 | 4.80 | qfq | 24,265,850 | 164,735,878 | 2.57% |
| 2024-09-02 | 6.67 | 6.80 | 6.60 | 6.62 | 4.68 | qfq | 21,323,905 | 142,752,109 | -0.90% |
| 2024-08-30 | 6.54 | 6.82 | 6.50 | 6.68 | 4.72 | qfq | 30,742,750 | 205,386,998 | 1.83% |
| 2024-08-29 | 6.20 | 6.60 | 6.16 | 6.56 | 4.64 | qfq | 29,060,079 | 187,955,327 | 5.47% |
| 2024-08-28 | 6.15 | 6.32 | 6.12 | 6.22 | 4.40 | qfq | 11,537,323 | 71,959,527 | 0.00% |
| 2024-08-27 | 6.52 | 6.54 | 6.19 | 6.22 | 4.40 | qfq | 21,529,721 | 135,838,854 | -5.04% |
| 2024-08-26 | 6.60 | 6.69 | 6.42 | 6.55 | 4.63 | qfq | 30,712,767 | 201,307,541 | 1.24% |
| 2024-08-23 | 6.44 | 6.49 | 6.26 | 6.47 | 4.58 | qfq | 20,100,646 | 128,197,143 | -0.15% |
| 2024-08-22 | 6.32 | 6.55 | 6.30 | 6.48 | 4.58 | qfq | 26,069,667 | 167,666,947 | 2.53% |
| 2024-08-21 | 6.21 | 6.42 | 6.16 | 6.32 | 4.47 | qfq | 12,572,737 | 79,064,307 | 0.80% |
| 2024-08-20 | 6.40 | 6.47 | 6.23 | 6.27 | 4.43 | qfq | 16,899,437 | 107,250,372 | -2.03% |
| 2024-08-19 | 6.38 | 6.45 | 6.27 | 6.40 | 4.53 | qfq | 15,067,630 | 96,307,005 | 0.31% |
| 2024-08-16 | 6.44 | 6.54 | 6.37 | 6.38 | 4.51 | qfq | 16,901,384 | 108,781,390 | -1.69% |
| 2024-08-15 | 6.36 | 6.56 | 6.30 | 6.49 | 4.59 | qfq | 24,196,806 | 156,139,667 | 0.62% |
| 2024-08-14 | 6.50 | 6.66 | 6.39 | 6.45 | 4.56 | qfq | 36,319,455 | 235,759,101 | -2.12% |
| 2024-08-13 | 6.20 | 7.08 | 6.08 | 6.59 | 4.66 | qfq | 47,163,768 | 303,994,124 | 9.29% |
| 2024-08-12 | 6.09 | 6.13 | 6.01 | 6.03 | 4.26 | qfq | 6,750,180 | 40,797,751 | -0.82% |
| 2024-08-09 | 6.17 | 6.28 | 6.08 | 6.08 | 4.30 | qfq | 6,650,050 | 41,024,730 | -1.62% |
| 2024-08-08 | 6.17 | 6.23 | 6.07 | 6.18 | 4.37 | qfq | 7,162,010 | 44,023,849 | -0.32% |
| 2024-08-07 | 6.22 | 6.25 | 6.15 | 6.20 | 4.38 | qfq | 6,576,705 | 40,807,255 | -0.32% |
| 2024-08-06 | 6.22 | 6.32 | 6.13 | 6.22 | 4.40 | qfq | 7,933,109 | 49,224,099 | 0.97% |
| 2024-08-05 | 6.36 | 6.46 | 6.15 | 6.16 | 4.36 | qfq | 10,277,105 | 64,663,602 | -3.14% |
| 2024-08-02 | 6.41 | 6.51 | 6.31 | 6.36 | 4.50 | qfq | 7,563,500 | 48,602,504 | -1.85% |
| 2024-08-01 | 6.50 | 6.56 | 6.40 | 6.48 | 4.58 | qfq | 9,644,315 | 62,397,719 | -0.15% |
| 2024-07-31 | 6.14 | 6.49 | 6.12 | 6.49 | 4.59 | qfq | 14,593,343 | 93,054,779 | 5.36% |
| 2024-07-30 | 6.17 | 6.20 | 6.05 | 6.16 | 4.36 | qfq | 7,702,156 | 47,303,039 | -0.16% |
| 2024-07-29 | 6.17 | 6.20 | 6.07 | 6.17 | 4.36 | qfq | 8,033,503 | 49,415,284 | 0.33% |
| 2024-07-26 | 6.02 | 6.22 | 5.98 | 6.15 | 4.35 | qfq | 7,811,369 | 47,988,272 | 1.99% |
| 2024-07-25 | 5.90 | 6.08 | 5.85 | 6.03 | 4.26 | qfq | 9,001,110 | 53,869,257 | 2.20% |
| 2024-07-24 | 6.05 | 6.11 | 5.89 | 5.90 | 4.17 | qfq | 10,721,653 | 64,043,239 | -2.96% |
| 2024-07-23 | 6.26 | 6.28 | 6.08 | 6.08 | 4.30 | qfq | 9,377,085 | 58,044,238 | -2.56% |
| 2024-07-22 | 6.45 | 6.45 | 6.19 | 6.24 | 4.41 | qfq | 11,464,980 | 71,896,863 | -0.64% |
| 2024-07-19 | 6.29 | 6.40 | 6.21 | 6.28 | 4.44 | qfq | 7,840,256 | 49,360,197 | -0.32% |
| 2024-07-18 | 6.36 | 6.36 | 6.19 | 6.30 | 4.45 | qfq | 9,358,850 | 58,751,085 | -1.87% |
| 2024-07-17 | 6.50 | 6.53 | 6.40 | 6.42 | 4.54 | qfq | 8,291,910 | 53,485,939 | -1.23% |
| 2024-07-16 | 6.48 | 6.55 | 6.42 | 6.50 | 4.60 | qfq | 6,953,587 | 45,145,196 | 0.00% |
| 2024-07-15 | 6.65 | 6.67 | 6.46 | 6.50 | 4.60 | qfq | 8,799,130 | 57,380,182 | -2.26% |
| 2024-07-12 | 6.59 | 6.67 | 6.55 | 6.65 | 4.70 | qfq | 9,654,370 | 63,833,781 | 0.76% |
| 2024-07-11 | 6.45 | 6.65 | 6.45 | 6.60 | 4.67 | qfq | 13,897,109 | 91,408,681 | 4.10% |
| 2024-07-10 | 6.26 | 6.49 | 6.21 | 6.34 | 4.48 | qfq | 10,603,530 | 67,788,965 | 1.12% |
| 2024-07-09 | 6.13 | 6.31 | 6.00 | 6.27 | 4.43 | qfq | 11,682,352 | 71,985,134 | 2.12% |
| 2024-07-08 | 6.33 | 6.34 | 6.09 | 6.14 | 4.34 | qfq | 10,489,508 | 64,889,047 | -3.46% |
| 2024-07-05 | 6.30 | 6.39 | 6.18 | 6.36 | 4.50 | qfq | 7,505,880 | 47,200,885 | 0.95% |
| 2024-07-04 | 6.49 | 6.56 | 6.27 | 6.30 | 4.45 | qfq | 11,352,660 | 72,482,130 | -3.08% |
| 2024-07-03 | 6.48 | 6.60 | 6.44 | 6.50 | 4.60 | qfq | 8,405,947 | 54,823,640 | -0.31% |
| 2024-07-02 | 6.56 | 6.63 | 6.47 | 6.52 | 4.61 | qfq | 9,085,900 | 59,449,990 | -0.76% |
| 2024-07-01 | 6.47 | 6.58 | 6.35 | 6.57 | 4.65 | qfq | 12,470,975 | 80,607,576 | 2.02% |
| 2024-06-28 | 6.47 | 6.62 | 6.43 | 6.44 | 4.55 | qfq | 11,273,846 | 73,588,634 | -0.46% |
| 2024-06-27 | 6.79 | 6.79 | 6.46 | 6.47 | 4.58 | qfq | 14,755,825 | 97,106,971 | -4.85% |
| 2024-06-26 | 6.40 | 6.81 | 6.31 | 6.80 | 4.81 | qfq | 18,108,922 | 119,272,276 | 5.26% |
| 2024-06-25 | 6.42 | 6.64 | 6.38 | 6.46 | 4.57 | qfq | 17,333,989 | 112,916,404 | 0.94% |
| 2024-06-24 | 6.61 | 6.64 | 6.38 | 6.40 | 4.53 | qfq | 28,561,906 | 185,401,048 | -7.78% |
| 2024-06-21 | 6.75 | 7.15 | 6.65 | 6.94 | 4.91 | qfq | 17,847,973 | 122,961,852 | 2.51% |
| 2024-06-20 | 7.02 | 7.07 | 6.74 | 6.77 | 4.79 | qfq | 10,252,068 | 70,415,020 | -4.24% |
| 2024-06-19 | 7.19 | 7.23 | 7.06 | 7.07 | 5.00 | qfq | 8,953,810 | 63,721,415 | -1.94% |
| 2024-06-18 | 7.10 | 7.23 | 7.02 | 7.21 | 5.10 | qfq | 10,052,225 | 71,991,949 | 2.27% |
| 2024-06-17 | 6.97 | 7.12 | 6.91 | 7.05 | 4.99 | qfq | 9,512,261 | 67,035,301 | 0.86% |
| 2024-06-14 | 6.88 | 7.02 | 6.84 | 6.99 | 4.94 | qfq | 8,713,750 | 60,449,618 | 0.43% |
| 2024-06-13 | 7.02 | 7.08 | 6.91 | 6.96 | 4.92 | qfq | 7,228,274 | 50,435,644 | -0.85% |
| 2024-06-12 | 6.99 | 7.12 | 6.95 | 7.02 | 4.96 | qfq | 7,897,042 | 55,643,965 | 0.00% |
| 2024-06-11 | 6.84 | 7.03 | 6.77 | 7.02 | 4.96 | qfq | 11,704,818 | 81,019,782 | 1.74% |
| 2024-06-07 | 6.99 | 7.05 | 6.80 | 6.90 | 4.88 | qfq | 8,957,659 | 62,044,136 | 0.00% |
| 2024-06-06 | 7.20 | 7.24 | 6.80 | 6.90 | 4.88 | qfq | 14,602,400 | 101,680,946 | -4.17% |
| 2024-06-05 | 7.28 | 7.41 | 7.19 | 7.20 | 5.09 | qfq | 9,840,660 | 71,890,403 | -0.83% |
| 2024-06-04 | 7.34 | 7.36 | 7.13 | 7.26 | 5.13 | qfq | 11,188,335 | 80,717,329 | -0.95% |
| 2024-06-03 | 7.52 | 7.54 | 7.27 | 7.33 | 5.18 | qfq | 12,614,952 | 93,008,948 | -2.53% |
| 2024-05-31 | 7.55 | 7.65 | 7.51 | 7.52 | 5.32 | qfq | 11,131,400 | 84,367,354 | 0.27% |
| 2024-05-30 | 7.45 | 7.58 | 7.42 | 7.50 | 5.30 | qfq | 11,929,599 | 89,438,294 | 0.13% |
| 2024-05-29 | 7.35 | 7.66 | 7.35 | 7.49 | 5.30 | qfq | 16,473,015 | 123,497,618 | 2.18% |
| 2024-05-28 | 7.41 | 7.50 | 7.31 | 7.33 | 5.18 | qfq | 8,269,200 | 61,145,100 | -1.21% |
| 2024-05-27 | 7.41 | 7.43 | 7.21 | 7.42 | 5.25 | qfq | 10,097,150 | 73,887,859 | 1.09% |
| 2024-05-24 | 7.58 | 7.58 | 7.34 | 7.34 | 5.19 | qfq | 10,715,848 | 79,436,842 | -2.26% |
| 2024-05-23 | 7.70 | 7.72 | 7.49 | 7.51 | 5.31 | qfq | 10,023,641 | 76,012,801 | -3.10% |
| 2024-05-22 | 7.70 | 7.78 | 7.62 | 7.75 | 5.48 | qfq | 8,576,055 | 66,153,752 | 1.44% |
| 2024-05-21 | 7.74 | 7.79 | 7.57 | 7.64 | 5.40 | qfq | 8,561,525 | 65,521,358 | -1.67% |
| 2024-05-20 | 7.73 | 7.85 | 7.68 | 7.77 | 5.49 | qfq | 9,585,700 | 74,494,862 | 0.26% |
| 2024-05-17 | 7.55 | 7.76 | 7.53 | 7.75 | 5.48 | qfq | 10,226,325 | 78,278,201 | 2.11% |
| 2024-05-16 | 7.66 | 7.76 | 7.57 | 7.59 | 5.37 | qfq | 10,032,023 | 76,696,672 | -0.78% |
| 2024-05-15 | 7.74 | 7.79 | 7.65 | 7.65 | 5.41 | qfq | 8,603,200 | 66,278,472 | -1.03% |
| 2024-05-14 | 7.73 | 7.90 | 7.72 | 7.73 | 5.47 | qfq | 10,212,680 | 79,331,912 | 0.00% |
| 2024-05-13 | 7.83 | 7.89 | 7.61 | 7.73 | 5.47 | qfq | 13,819,700 | 107,501,095 | -2.64% |
| 2024-05-10 | 8.12 | 8.17 | 7.92 | 7.94 | 5.61 | qfq | 17,283,385 | 138,204,321 | -2.82% |
| 2024-05-09 | 8.00 | 8.26 | 8.00 | 8.17 | 5.78 | qfq | 23,736,898 | 193,834,662 | 3.55% |
| 2024-05-08 | 7.93 | 8.05 | 7.89 | 7.89 | 5.58 | qfq | 14,370,655 | 114,592,787 | -1.38% |
| 2024-05-07 | 7.94 | 8.04 | 7.89 | 8.00 | 5.66 | qfq | 15,980,358 | 127,393,475 | 0.50% |
| 2024-05-06 | 8.00 | 8.18 | 7.94 | 7.96 | 5.63 | qfq | 20,640,050 | 165,651,808 | 0.51% |
| 2024-04-30 | 7.92 | 8.00 | 7.85 | 7.92 | 5.60 | qfq | 20,892,432 | 165,372,932 | 0.13% |
| 2024-04-29 | 7.67 | 8.00 | 7.58 | 7.91 | 5.59 | qfq | 33,547,051 | 263,452,686 | 7.77% |
| 2024-04-26 | 7.01 | 7.34 | 6.98 | 7.34 | 5.19 | qfq | 16,853,326 | 121,601,605 | 4.56% |
| 2024-04-25 | 6.95 | 7.12 | 6.91 | 7.02 | 4.96 | qfq | 11,754,534 | 82,646,822 | 1.01% |
| 2024-04-24 | 6.82 | 6.95 | 6.65 | 6.95 | 4.91 | qfq | 15,028,794 | 103,101,399 | 2.81% |
| 2024-04-23 | 6.88 | 6.92 | 6.69 | 6.76 | 4.78 | qfq | 11,197,910 | 76,065,663 | -0.29% |
| 2024-04-22 | 6.79 | 6.95 | 6.55 | 6.78 | 4.79 | qfq | 14,976,587 | 101,706,943 | 0.59% |
| 2024-04-19 | 6.82 | 6.88 | 6.65 | 6.74 | 4.77 | qfq | 11,140,057 | 75,149,532 | -1.75% |
| 2024-04-18 | 6.93 | 7.04 | 6.72 | 6.86 | 4.85 | qfq | 14,676,036 | 101,451,625 | -1.29% |
| 2024-04-17 | 6.45 | 6.96 | 6.45 | 6.95 | 4.91 | qfq | 19,321,242 | 130,953,816 | 9.28% |
| 2024-04-16 | 6.89 | 6.89 | 6.35 | 6.36 | 4.50 | qfq | 21,825,742 | 142,079,475 | -7.69% |
| 2024-04-15 | 7.13 | 7.31 | 6.72 | 6.89 | 4.87 | qfq | 20,940,041 | 145,837,577 | -4.17% |
| 2024-04-12 | 7.45 | 7.49 | 7.18 | 7.19 | 5.08 | qfq | 13,788,415 | 100,765,693 | -2.71% |
| 2024-04-11 | 7.36 | 7.53 | 7.31 | 7.39 | 5.23 | qfq | 11,636,931 | 86,409,576 | -1.34% |
| 2024-04-10 | 7.73 | 7.77 | 7.41 | 7.49 | 5.30 | qfq | 14,083,693 | 105,938,556 | -3.60% |
| 2024-04-09 | 7.50 | 7.84 | 7.46 | 7.77 | 5.49 | qfq | 17,527,178 | 134,939,857 | 4.02% |
| 2024-04-08 | 7.65 | 7.77 | 7.45 | 7.47 | 5.28 | qfq | 14,023,634 | 106,352,545 | -2.48% |
| 2024-04-03 | 7.88 | 7.93 | 7.64 | 7.66 | 5.42 | qfq | 15,797,391 | 122,465,849 | -2.54% |
| 2024-04-02 | 7.84 | 7.91 | 7.67 | 7.86 | 5.56 | qfq | 17,869,969 | 139,308,776 | -0.13% |
| 2024-04-01 | 7.47 | 8.08 | 7.47 | 7.87 | 5.57 | qfq | 25,661,559 | 201,372,043 | 5.35% |
| 2024-03-29 | 7.57 | 7.68 | 7.38 | 7.47 | 5.28 | qfq | 12,613,641 | 94,582,881 | -0.40% |
| 2024-03-28 | 7.42 | 7.59 | 7.36 | 7.50 | 5.30 | qfq | 14,910,600 | 111,671,327 | 1.90% |
| 2024-03-27 | 7.90 | 7.92 | 7.36 | 7.36 | 5.20 | qfq | 19,256,077 | 146,132,894 | -6.84% |
| 2024-03-26 | 7.76 | 7.96 | 7.70 | 7.90 | 5.59 | qfq | 19,202,873 | 150,657,521 | 1.80% |
| 2024-03-25 | 8.05 | 8.11 | 7.75 | 7.76 | 5.49 | qfq | 19,588,186 | 155,295,925 | -4.20% |
| 2024-03-22 | 8.39 | 8.42 | 8.07 | 8.10 | 5.73 | qfq | 18,564,565 | 151,840,535 | -3.11% |
| 2024-03-21 | 8.44 | 8.51 | 8.30 | 8.36 | 5.91 | qfq | 15,983,328 | 134,091,049 | -1.30% |
| 2024-03-20 | 8.41 | 8.54 | 8.38 | 8.47 | 5.99 | qfq | 13,820,693 | 116,835,756 | 0.71% |
| 2024-03-19 | 8.49 | 8.59 | 8.40 | 8.41 | 5.95 | qfq | 16,643,505 | 141,061,792 | -1.29% |
| 2024-03-18 | 8.47 | 8.61 | 8.39 | 8.52 | 6.02 | qfq | 20,184,734 | 170,948,810 | 1.55% |
| 2024-03-15 | 8.25 | 8.39 | 8.20 | 8.39 | 5.93 | qfq | 16,540,133 | 137,141,018 | 1.08% |
| 2024-03-14 | 8.36 | 8.48 | 8.17 | 8.30 | 5.87 | qfq | 18,181,483 | 151,205,518 | -0.95% |
| 2024-03-13 | 8.43 | 8.50 | 8.33 | 8.38 | 5.93 | qfq | 18,244,869 | 153,384,117 | -0.71% |
| 2024-03-12 | 8.37 | 8.56 | 8.28 | 8.44 | 5.97 | qfq | 32,233,443 | 270,448,774 | 0.00% |
| 2024-03-11 | 7.87 | 8.54 | 7.86 | 8.44 | 5.97 | qfq | 43,718,690 | 361,992,264 | 6.84% |
| 2024-03-08 | 7.94 | 8.02 | 7.78 | 7.90 | 5.59 | qfq | 11,158,906 | 87,886,935 | 0.25% |
| 2024-03-07 | 8.14 | 8.28 | 7.88 | 7.88 | 5.57 | qfq | 18,380,204 | 148,884,322 | -2.23% |
| 2024-03-06 | 7.99 | 8.16 | 7.82 | 8.06 | 5.70 | qfq | 14,670,561 | 117,741,591 | 0.50% |
| 2024-03-05 | 8.02 | 8.11 | 7.88 | 8.02 | 5.67 | qfq | 17,152,788 | 137,127,021 | -1.11% |
| 2024-03-04 | 8.29 | 8.32 | 8.03 | 8.11 | 5.73 | qfq | 18,957,174 | 154,076,504 | -2.05% |
| 2024-03-01 | 8.24 | 8.35 | 8.09 | 8.28 | 5.86 | qfq | 21,234,083 | 174,775,021 | 1.10% |
| 2024-02-29 | 7.66 | 8.19 | 7.61 | 8.19 | 5.79 | qfq | 27,167,021 | 218,593,070 | 5.00% |
| 2024-02-28 | 8.36 | 8.65 | 7.77 | 7.80 | 5.52 | qfq | 46,252,566 | 382,562,087 | -7.36% |
| 2024-02-27 | 8.16 | 8.42 | 8.09 | 8.42 | 5.95 | qfq | 31,554,168 | 261,897,518 | 3.95% |
| 2024-02-26 | 8.04 | 8.26 | 7.94 | 8.10 | 5.73 | qfq | 32,533,207 | 263,675,190 | 0.50% |
| 2024-02-23 | 7.73 | 8.10 | 7.65 | 8.06 | 5.70 | qfq | 35,078,119 | 276,326,456 | 4.13% |
| 2024-02-22 | 7.60 | 7.75 | 7.53 | 7.74 | 5.47 | qfq | 24,802,616 | 189,834,472 | 1.57% |
| 2024-02-21 | 7.31 | 7.94 | 7.25 | 7.62 | 5.39 | qfq | 41,095,361 | 315,023,396 | 3.25% |
| 2024-02-20 | 7.25 | 7.40 | 7.17 | 7.38 | 5.22 | qfq | 20,003,767 | 146,086,463 | 0.14% |
| 2024-02-19 | 7.31 | 7.54 | 7.22 | 7.37 | 5.21 | qfq | 33,133,524 | 244,290,218 | -0.67% |
| 2024-02-08 | 7.49 | 7.58 | 7.11 | 7.42 | 5.25 | qfq | 58,062,453 | 424,837,761 | -0.40% |
| 2024-02-07 | 6.25 | 7.45 | 6.25 | 7.45 | 5.27 | qfq | 38,015,213 | 276,235,520 | 19.97% |
| 2024-02-06 | 5.67 | 6.30 | 5.53 | 6.21 | 4.39 | qfq | 26,037,186 | 154,981,489 | 6.88% |
| 2024-02-05 | 6.49 | 6.49 | 5.73 | 5.81 | 4.11 | qfq | 29,267,724 | 176,277,572 | -11.43% |
| 2024-02-02 | 7.10 | 7.13 | 6.29 | 6.56 | 4.64 | qfq | 22,575,700 | 150,404,628 | -6.15% |
| 2024-02-01 | 7.00 | 7.17 | 6.87 | 6.99 | 4.94 | qfq | 18,646,061 | 130,983,152 | 1.01% |
| 2024-01-31 | 7.11 | 7.37 | 6.79 | 6.92 | 4.89 | qfq | 30,669,722 | 216,403,524 | -8.22% |
| 2024-01-30 | 7.88 | 7.91 | 7.51 | 7.54 | 5.33 | qfq | 13,289,961 | 102,423,475 | -4.07% |
| 2024-01-29 | 8.22 | 8.24 | 7.84 | 7.86 | 5.56 | qfq | 15,440,861 | 122,932,546 | -3.79% |
| 2024-01-26 | 8.43 | 8.49 | 8.14 | 8.17 | 5.78 | qfq | 13,740,599 | 113,819,711 | -3.31% |
| 2024-01-25 | 8.33 | 8.46 | 8.16 | 8.45 | 5.98 | qfq | 15,190,525 | 126,737,942 | 2.05% |
| 2024-01-24 | 8.39 | 8.48 | 7.95 | 8.28 | 5.86 | qfq | 14,982,395 | 122,416,423 | -0.24% |
| 2024-01-23 | 8.31 | 8.44 | 8.19 | 8.30 | 5.87 | qfq | 11,502,955 | 95,513,394 | -0.60% |
| 2024-01-22 | 8.86 | 8.90 | 8.25 | 8.35 | 5.90 | qfq | 12,493,150 | 107,263,187 | -5.76% |
| 2024-01-19 | 8.97 | 9.14 | 8.80 | 8.86 | 6.27 | qfq | 9,880,176 | 88,341,165 | -1.56% |
| 2024-01-18 | 9.02 | 9.10 | 8.74 | 9.00 | 6.36 | qfq | 13,568,118 | 120,648,036 | -0.88% |
| 2024-01-17 | 9.34 | 9.37 | 9.08 | 9.08 | 6.42 | qfq | 7,894,849 | 72,692,701 | -2.99% |
| 2024-01-16 | 9.30 | 9.40 | 9.21 | 9.36 | 6.62 | qfq | 8,617,995 | 80,087,918 | 0.86% |
| 2024-01-15 | 9.49 | 9.49 | 9.25 | 9.28 | 6.56 | qfq | 11,710,660 | 109,161,956 | -2.93% |
| 2024-01-12 | 9.58 | 9.74 | 9.52 | 9.56 | 6.76 | qfq | 8,747,365 | 84,152,174 | -0.21% |
| 2024-01-11 | 9.34 | 9.68 | 9.29 | 9.58 | 6.77 | qfq | 11,886,796 | 112,607,409 | 2.57% |
| 2024-01-10 | 9.43 | 9.54 | 9.24 | 9.34 | 6.60 | qfq | 8,771,483 | 82,285,691 | -1.06% |
| 2024-01-09 | 9.50 | 9.63 | 9.31 | 9.44 | 6.68 | qfq | 14,483,342 | 136,942,414 | -0.94% |
| 2024-01-08 | 9.90 | 9.93 | 9.51 | 9.53 | 6.74 | qfq | 15,481,749 | 149,799,147 | -4.03% |
| 2024-01-05 | 10.13 | 10.28 | 9.87 | 9.93 | 7.02 | qfq | 11,502,342 | 115,934,890 | -1.88% |
| 2024-01-04 | 10.12 | 10.20 | 10.01 | 10.12 | 7.16 | qfq | 9,243,242 | 93,351,184 | 0.00% |
| 2024-01-03 | 10.32 | 10.33 | 10.06 | 10.12 | 7.16 | qfq | 11,583,674 | 117,774,366 | -2.03% |
| 2024-01-02 | 10.49 | 10.57 | 10.33 | 10.33 | 7.30 | qfq | 11,538,825 | 120,267,141 | -1.62% |
| 2023-12-29 | 10.43 | 10.54 | 10.40 | 10.50 | 7.42 | qfq | 13,134,920 | 137,622,318 | 0.67% |
| 2023-12-28 | 10.05 | 10.50 | 9.98 | 10.43 | 7.38 | qfq | 19,172,583 | 198,028,923 | 3.68% |
| 2023-12-27 | 9.92 | 10.13 | 9.91 | 10.06 | 7.11 | qfq | 10,033,259 | 100,399,122 | 1.31% |
| 2023-12-26 | 10.40 | 10.40 | 9.90 | 9.93 | 7.02 | qfq | 14,177,917 | 142,863,650 | -4.24% |
| 2023-12-25 | 10.26 | 10.41 | 10.22 | 10.37 | 7.33 | qfq | 10,297,100 | 106,390,861 | 0.68% |
| 2023-12-22 | 10.21 | 10.47 | 10.09 | 10.30 | 7.28 | qfq | 14,075,486 | 144,758,593 | 0.78% |
| 2023-12-21 | 10.18 | 10.26 | 9.99 | 10.22 | 7.23 | qfq | 13,043,227 | 132,195,512 | 0.79% |
| 2023-12-20 | 10.48 | 10.52 | 10.14 | 10.14 | 7.17 | qfq | 13,198,553 | 135,856,893 | -3.34% |
| 2023-12-19 | 10.40 | 10.52 | 10.31 | 10.49 | 7.42 | qfq | 9,832,383 | 102,512,743 | 0.67% |
| 2023-12-18 | 10.37 | 10.63 | 10.20 | 10.42 | 7.37 | qfq | 12,922,564 | 135,130,660 | 0.19% |
| 2023-12-15 | 10.72 | 10.76 | 10.38 | 10.40 | 7.35 | qfq | 17,227,769 | 181,138,293 | -2.44% |
| 2023-12-14 | 10.90 | 11.02 | 10.63 | 10.66 | 7.54 | qfq | 17,268,553 | 186,179,228 | -2.38% |
| 2023-12-13 | 10.77 | 11.12 | 10.51 | 10.92 | 7.72 | qfq | 29,334,673 | 318,229,420 | 1.39% |
| 2023-12-12 | 10.68 | 10.80 | 10.58 | 10.77 | 7.62 | qfq | 15,980,474 | 171,237,104 | 0.47% |
| 2023-12-11 | 10.95 | 10.95 | 10.36 | 10.72 | 7.58 | qfq | 32,456,081 | 343,891,785 | -2.10% |
| 2023-12-08 | 11.10 | 11.17 | 10.67 | 10.95 | 7.74 | qfq | 37,247,669 | 403,740,069 | -1.35% |
| 2023-12-07 | 11.46 | 11.46 | 11.03 | 11.10 | 7.85 | qfq | 31,093,193 | 348,157,447 | -3.48% |
| 2023-12-06 | 11.68 | 12.08 | 11.45 | 11.50 | 8.13 | qfq | 32,232,598 | 380,282,740 | -1.54% |
| 2023-12-05 | 11.82 | 12.05 | 11.66 | 11.68 | 8.26 | qfq | 18,311,079 | 216,192,056 | -2.18% |
| 2023-12-04 | 12.17 | 12.22 | 11.90 | 11.94 | 8.44 | qfq | 21,061,417 | 253,358,230 | -1.89% |
| 2023-12-01 | 12.47 | 12.59 | 12.06 | 12.17 | 8.61 | qfq | 32,284,314 | 393,461,845 | -3.41% |
| 2023-11-30 | 12.82 | 13.08 | 12.33 | 12.60 | 8.91 | qfq | 46,039,349 | 586,181,898 | 0.08% |
| 2023-11-29 | 12.43 | 13.04 | 12.28 | 12.59 | 8.90 | qfq | 53,309,601 | 677,549,141 | 1.45% |
| 2023-11-28 | 11.88 | 12.49 | 11.76 | 12.41 | 8.78 | qfq | 36,565,691 | 445,800,680 | 4.99% |
| 2023-11-27 | 12.05 | 12.17 | 11.62 | 11.82 | 8.36 | qfq | 23,356,476 | 275,755,786 | -1.91% |
| 2023-11-24 | 12.48 | 12.50 | 12.01 | 12.05 | 8.52 | qfq | 29,004,703 | 354,132,331 | -3.91% |
| 2023-11-23 | 12.00 | 12.80 | 12.00 | 12.54 | 8.87 | qfq | 46,458,003 | 578,560,047 | 4.50% |
| 2023-11-22 | 12.39 | 12.67 | 11.99 | 12.00 | 8.49 | qfq | 35,415,495 | 434,149,875 | -3.15% |
| 2023-11-21 | 12.83 | 13.05 | 12.35 | 12.39 | 8.76 | qfq | 49,223,166 | 623,066,508 | -3.20% |
| 2023-11-20 | 12.16 | 13.28 | 11.90 | 12.80 | 9.05 | qfq | 72,087,646 | 906,259,297 | 5.26% |
| 2023-11-17 | 11.60 | 12.44 | 11.51 | 12.16 | 8.60 | qfq | 56,935,183 | 689,041,704 | 3.67% |
| 2023-11-16 | 11.86 | 12.04 | 11.71 | 11.73 | 8.29 | qfq | 48,387,941 | 573,754,985 | -1.01% |
| 2023-11-15 | 11.35 | 11.88 | 11.18 | 11.85 | 8.38 | qfq | 64,367,591 | 744,955,635 | 5.61% |
| 2023-11-14 | 11.20 | 11.25 | 11.03 | 11.22 | 7.93 | qfq | 23,725,164 | 264,597,339 | 0.90% |
| 2023-11-13 | 10.95 | 11.20 | 10.89 | 11.12 | 7.86 | qfq | 23,280,365 | 257,859,653 | 2.30% |
| 2023-11-10 | 10.80 | 10.94 | 10.68 | 10.87 | 7.69 | qfq | 16,439,550 | 177,637,399 | 0.00% |
| 2023-11-09 | 11.03 | 11.06 | 10.85 | 10.87 | 7.69 | qfq | 17,020,870 | 185,743,182 | -1.45% |
| 2023-11-08 | 11.20 | 11.20 | 10.88 | 11.03 | 7.80 | qfq | 26,419,599 | 290,738,919 | -1.43% |
| 2023-11-07 | 11.08 | 11.25 | 10.98 | 11.19 | 7.91 | qfq | 31,843,036 | 354,949,107 | 0.90% |
| 2023-11-06 | 10.80 | 11.09 | 10.79 | 11.09 | 7.84 | qfq | 29,237,574 | 321,140,144 | 2.69% |
| 2023-11-03 | 10.58 | 10.94 | 10.58 | 10.80 | 7.64 | qfq | 25,287,511 | 274,158,514 | 2.27% |
| 2023-11-02 | 10.52 | 10.85 | 10.52 | 10.56 | 7.47 | qfq | 20,276,279 | 216,699,160 | -0.56% |
| 2023-11-01 | 10.58 | 10.87 | 10.54 | 10.62 | 7.51 | qfq | 24,414,940 | 261,148,093 | 0.28% |
| 2023-10-31 | 10.81 | 10.82 | 10.52 | 10.59 | 7.49 | qfq | 35,643,802 | 379,723,763 | -5.45% |
| 2023-10-30 | 11.15 | 11.33 | 11.00 | 11.20 | 7.92 | qfq | 30,572,541 | 340,296,290 | -0.80% |
| 2023-10-27 | 11.11 | 11.51 | 11.11 | 11.29 | 7.98 | qfq | 44,258,542 | 499,955,407 | 0.00% |
| 2023-10-26 | 10.40 | 11.33 | 10.22 | 11.29 | 7.98 | qfq | 64,302,974 | 702,908,030 | 8.04% |
| 2023-10-25 | 10.44 | 10.72 | 10.39 | 10.45 | 7.39 | qfq | 21,572,815 | 227,252,732 | 0.19% |
| 2023-10-24 | 10.77 | 10.79 | 10.38 | 10.43 | 7.38 | qfq | 27,038,712 | 284,776,112 | -2.89% |
| 2023-10-23 | 10.84 | 11.17 | 10.56 | 10.74 | 7.59 | qfq | 32,170,576 | 351,016,825 | -0.56% |
| 2023-10-20 | 10.52 | 11.39 | 10.50 | 10.80 | 7.64 | qfq | 29,370,125 | 322,312,150 | 1.69% |
| 2023-10-19 | 10.88 | 11.04 | 10.60 | 10.62 | 7.51 | qfq | 34,253,618 | 370,613,930 | -5.52% |
| 2023-10-18 | 10.65 | 11.41 | 10.53 | 11.24 | 7.95 | qfq | 52,725,512 | 585,758,754 | 4.85% |
| 2023-10-17 | 11.02 | 11.05 | 10.62 | 10.72 | 7.58 | qfq | 28,559,845 | 307,490,063 | -3.86% |
| 2023-10-16 | 11.21 | 11.44 | 10.96 | 11.15 | 7.88 | qfq | 35,711,391 | 398,669,774 | -2.19% |
| 2023-10-13 | 11.18 | 11.60 | 11.06 | 11.40 | 8.06 | qfq | 55,305,508 | 625,518,384 | 1.51% |
| 2023-10-12 | 10.70 | 11.73 | 10.58 | 11.23 | 7.94 | qfq | 69,761,239 | 780,460,697 | 5.45% |
| 2023-10-11 | 10.84 | 10.89 | 10.58 | 10.65 | 7.53 | qfq | 29,786,241 | 318,765,771 | -2.56% |
| 2023-10-10 | 10.80 | 11.09 | 10.71 | 10.93 | 7.73 | qfq | 42,109,194 | 457,011,198 | 0.00% |
| 2023-10-09 | 10.46 | 11.05 | 10.40 | 10.93 | 7.73 | qfq | 64,801,653 | 699,415,140 | 8.00% |
| 2023-09-28 | 10.11 | 10.37 | 10.07 | 10.12 | 7.16 | qfq | 23,692,163 | 240,977,444 | 0.20% |
| 2023-09-27 | 10.31 | 10.39 | 10.08 | 10.10 | 7.14 | qfq | 33,434,474 | 340,603,870 | -2.98% |
| 2023-09-26 | 10.30 | 10.62 | 10.18 | 10.41 | 7.36 | qfq | 49,968,621 | 520,049,498 | 0.48% |
| 2023-09-25 | 10.41 | 10.54 | 10.20 | 10.36 | 7.33 | qfq | 54,523,143 | 564,637,127 | -0.48% |
| 2023-09-22 | 9.11 | 10.98 | 9.09 | 10.41 | 7.36 | qfq | 76,124,337 | 787,151,065 | 13.77% |
| 2023-09-21 | 9.20 | 9.26 | 9.07 | 9.15 | 6.47 | qfq | 9,005,838 | 82,470,290 | -0.22% |
| 2023-09-20 | 9.55 | 9.60 | 9.17 | 9.17 | 6.48 | qfq | 17,956,255 | 167,594,263 | -4.68% |
| 2023-09-19 | 9.81 | 9.87 | 9.53 | 9.62 | 6.80 | qfq | 21,603,439 | 208,366,313 | -2.73% |
| 2023-09-18 | 9.14 | 9.95 | 9.08 | 9.89 | 6.99 | qfq | 33,801,880 | 327,771,471 | 7.50% |
| 2023-09-15 | 9.21 | 9.29 | 9.12 | 9.20 | 6.51 | qfq | 5,616,640 | 51,581,358 | 0.00% |
| 2023-09-14 | 9.28 | 9.33 | 9.16 | 9.20 | 6.51 | qfq | 6,783,500 | 62,496,723 | -1.39% |
| 2023-09-13 | 9.53 | 9.56 | 9.26 | 9.33 | 6.60 | qfq | 8,356,650 | 78,371,295 | -2.71% |
| 2023-09-12 | 9.48 | 9.66 | 9.46 | 9.59 | 6.78 | qfq | 9,130,000 | 87,358,248 | 1.16% |
| 2023-09-11 | 9.28 | 9.51 | 9.21 | 9.48 | 6.70 | qfq | 9,729,150 | 91,601,745 | 2.38% |
| 2023-09-08 | 9.26 | 9.37 | 9.24 | 9.26 | 6.55 | qfq | 5,545,295 | 51,512,182 | -0.43% |
| 2023-09-07 | 9.48 | 9.51 | 9.30 | 9.30 | 6.58 | qfq | 7,693,299 | 72,086,402 | -2.31% |
| 2023-09-06 | 9.51 | 9.57 | 9.41 | 9.52 | 6.73 | qfq | 7,409,400 | 70,304,716 | 0.00% |
| 2023-09-05 | 9.54 | 9.65 | 9.48 | 9.52 | 6.73 | qfq | 8,889,563 | 84,906,733 | -0.63% |
| 2023-09-04 | 9.40 | 9.58 | 9.38 | 9.58 | 6.77 | qfq | 10,016,525 | 95,167,979 | 2.46% |
| 2023-09-01 | 9.32 | 9.51 | 9.25 | 9.35 | 6.61 | qfq | 8,901,601 | 83,134,855 | -1.06% |
| 2023-08-31 | 9.29 | 9.65 | 9.29 | 9.45 | 6.68 | qfq | 22,772,965 | 215,396,808 | 3.17% |
| 2023-08-30 | 9.18 | 9.28 | 9.13 | 9.16 | 6.48 | qfq | 9,024,856 | 82,982,803 | -0.22% |
| 2023-08-29 | 8.85 | 9.26 | 8.83 | 9.18 | 6.49 | qfq | 12,973,104 | 118,169,462 | 3.96% |
| 2023-08-28 | 9.35 | 9.40 | 8.72 | 8.83 | 6.24 | qfq | 14,129,681 | 128,110,885 | -0.11% |
| 2023-08-25 | 9.05 | 9.10 | 8.75 | 8.84 | 6.25 | qfq | 10,268,394 | 91,657,477 | -2.21% |
| 2023-08-24 | 9.22 | 9.28 | 9.02 | 9.04 | 6.39 | qfq | 8,875,230 | 81,005,582 | -1.31% |
| 2023-08-23 | 9.44 | 9.45 | 9.15 | 9.16 | 6.48 | qfq | 8,391,405 | 77,652,662 | -3.27% |
| 2023-08-22 | 9.70 | 9.77 | 9.21 | 9.47 | 6.70 | qfq | 11,839,651 | 112,024,942 | -1.46% |
| 2023-08-21 | 9.70 | 9.80 | 9.61 | 9.61 | 6.80 | qfq | 6,119,150 | 59,377,422 | -1.33% |
| 2023-08-18 | 10.06 | 10.16 | 9.72 | 9.74 | 6.89 | qfq | 12,469,051 | 123,381,101 | -3.85% |
| 2023-08-17 | 9.85 | 10.25 | 9.78 | 10.13 | 7.16 | qfq | 11,080,062 | 111,247,439 | 2.32% |
| 2023-08-16 | 10.24 | 10.33 | 9.89 | 9.90 | 7.00 | qfq | 15,082,200 | 151,082,108 | -3.98% |
| 2023-08-15 | 10.38 | 10.62 | 10.27 | 10.31 | 7.29 | qfq | 14,694,702 | 153,645,941 | -0.67% |
| 2023-08-14 | 10.39 | 10.56 | 10.06 | 10.38 | 7.34 | qfq | 15,982,854 | 164,019,149 | -1.14% |
| 2023-08-11 | 10.21 | 10.80 | 10.21 | 10.50 | 7.42 | qfq | 27,016,262 | 286,337,060 | 2.84% |
| 2023-08-10 | 10.24 | 10.29 | 10.17 | 10.21 | 7.22 | qfq | 4,370,350 | 44,681,877 | -0.20% |
| 2023-08-09 | 10.20 | 10.34 | 10.14 | 10.23 | 7.23 | qfq | 8,326,018 | 85,184,006 | -0.20% |
| 2023-08-08 | 10.31 | 10.38 | 10.21 | 10.25 | 7.25 | qfq | 5,751,857 | 59,038,618 | -0.58% |
| 2023-08-07 | 10.38 | 10.45 | 10.30 | 10.31 | 7.29 | qfq | 6,096,718 | 63,107,774 | -0.96% |
| 2023-08-04 | 10.41 | 10.49 | 10.36 | 10.41 | 7.36 | qfq | 6,861,507 | 71,464,892 | 0.29% |
| 2023-08-03 | 10.42 | 10.47 | 10.36 | 10.38 | 7.34 | qfq | 5,719,542 | 59,506,526 | -0.19% |
| 2023-08-02 | 10.40 | 10.52 | 10.36 | 10.40 | 7.35 | qfq | 7,128,677 | 74,296,391 | -0.38% |
| 2023-08-01 | 10.56 | 10.61 | 10.41 | 10.44 | 7.38 | qfq | 8,155,729 | 85,509,573 | -1.51% |
| 2023-07-31 | 10.65 | 10.78 | 10.55 | 10.60 | 7.50 | qfq | 10,280,005 | 109,619,947 | 0.66% |
| 2023-07-28 | 10.35 | 10.63 | 10.23 | 10.53 | 7.45 | qfq | 12,105,436 | 126,735,919 | 1.54% |
| 2023-07-27 | 10.42 | 10.67 | 10.37 | 10.37 | 7.33 | qfq | 9,724,257 | 102,379,001 | -0.48% |
| 2023-07-26 | 10.54 | 10.63 | 10.39 | 10.42 | 7.37 | qfq | 6,342,596 | 66,453,584 | -1.33% |
| 2023-07-25 | 10.39 | 10.67 | 10.35 | 10.56 | 7.47 | qfq | 12,266,212 | 129,309,759 | 2.72% |
| 2023-07-24 | 10.34 | 10.47 | 10.23 | 10.28 | 7.27 | qfq | 10,149,800 | 104,917,379 | -2.28% |
| 2023-07-21 | 10.70 | 10.76 | 10.50 | 10.52 | 7.44 | qfq | 9,586,448 | 101,597,349 | -1.68% |
| 2023-07-20 | 10.80 | 10.98 | 10.69 | 10.70 | 7.57 | qfq | 8,458,797 | 91,722,171 | -0.93% |
| 2023-07-19 | 10.87 | 10.98 | 10.74 | 10.80 | 7.64 | qfq | 7,913,755 | 85,688,941 | -1.28% |
| 2023-07-18 | 10.83 | 11.09 | 10.80 | 10.94 | 7.74 | qfq | 10,299,945 | 112,612,166 | 0.64% |