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
晶瑞电材300655.SZ
最近收盘价13.222026-07-17
最近交易日2026-07-17
成交量（股）76,132,368
成交额（元）1,045,098,652
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-05 | cash_dividend | 0.0125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-29 | 2026-06-05 | stock_dividend | — | 0.05 | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-13 | 2025-10-20 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-04 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-21 | cash_dividend | 0.028 | — | — | — | 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 | 14.10 | 14.18 | 13.20 | 13.22 | 13.22 | qfq | 76,132,368 | 1,045,098,652 | -6.17% |
| 2026-07-16 | 15.10 | 15.26 | 14.00 | 14.09 | 14.09 | qfq | 74,158,952 | 1,083,814,384 | -8.39% |
| 2026-07-15 | 16.67 | 16.98 | 15.29 | 15.38 | 15.38 | qfq | 70,294,788 | 1,110,591,933 | -6.67% |
| 2026-07-14 | 16.76 | 16.86 | 15.69 | 16.48 | 16.48 | qfq | 70,933,566 | 1,161,348,808 | -1.08% |
| 2026-07-13 | 17.57 | 17.87 | 16.58 | 16.66 | 16.66 | qfq | 79,740,625 | 1,369,248,762 | -5.29% |
| 2026-07-10 | 19.20 | 19.83 | 17.59 | 17.59 | 17.59 | qfq | 127,126,813 | 2,376,160,265 | -7.23% |
| 2026-07-09 | 18.01 | 19.05 | 17.77 | 18.96 | 18.96 | qfq | 100,751,604 | 1,854,679,986 | 7.42% |
| 2026-07-08 | 18.19 | 18.39 | 16.83 | 17.65 | 17.65 | qfq | 88,496,313 | 1,559,036,252 | -3.87% |
| 2026-07-07 | 18.24 | 18.70 | 17.87 | 18.36 | 18.36 | qfq | 81,550,975 | 1,496,734,811 | 0.49% |
| 2026-07-06 | 19.18 | 19.35 | 17.95 | 18.27 | 18.27 | qfq | 118,110,381 | 2,189,885,698 | -4.69% |
| 2026-07-03 | 21.40 | 21.70 | 19.16 | 19.17 | 19.17 | qfq | 185,580,080 | 3,689,235,694 | -12.59% |
| 2026-07-02 | 20.14 | 23.22 | 19.00 | 21.93 | 21.93 | qfq | 210,810,130 | 4,532,623,711 | 5.89% |
| 2026-07-01 | 20.98 | 22.46 | 20.52 | 20.71 | 20.71 | qfq | 199,177,721 | 4,257,518,000 | -3.31% |
| 2026-06-30 | 19.82 | 21.52 | 19.20 | 21.42 | 21.42 | qfq | 196,786,241 | 4,028,362,145 | 10.30% |
| 2026-06-29 | 18.92 | 20.85 | 18.36 | 19.42 | 19.42 | qfq | 211,158,292 | 4,076,037,195 | 4.80% |
| 2026-06-26 | 17.68 | 19.16 | 17.55 | 18.53 | 18.53 | qfq | 169,697,787 | 3,153,628,873 | 4.28% |
| 2026-06-25 | 18.15 | 18.25 | 17.27 | 17.77 | 17.77 | qfq | 120,517,961 | 2,134,984,156 | -1.71% |
| 2026-06-24 | 16.85 | 18.27 | 16.61 | 18.08 | 18.08 | qfq | 143,877,913 | 2,537,530,554 | 5.36% |
| 2026-06-23 | 17.41 | 17.80 | 16.87 | 17.16 | 17.16 | qfq | 120,385,197 | 2,085,974,646 | 0.53% |
| 2026-06-22 | 16.62 | 17.22 | 16.52 | 17.07 | 17.07 | qfq | 110,598,338 | 1,864,851,746 | 4.02% |
| 2026-06-18 | 16.66 | 17.15 | 16.28 | 16.41 | 16.41 | qfq | 91,485,657 | 1,515,828,996 | -1.26% |
| 2026-06-17 | 15.81 | 16.65 | 15.81 | 16.62 | 16.62 | qfq | 89,527,946 | 1,469,126,917 | 2.85% |
| 2026-06-16 | 15.54 | 16.83 | 15.52 | 16.16 | 16.16 | qfq | 92,721,869 | 1,495,692,037 | 3.13% |
| 2026-06-15 | 15.22 | 15.73 | 14.88 | 15.67 | 15.67 | qfq | 67,635,698 | 1,046,238,249 | 4.40% |
| 2026-06-12 | 16.64 | 16.65 | 14.88 | 15.01 | 15.01 | qfq | 122,648,708 | 1,920,212,281 | -6.42% |
| 2026-06-11 | 15.18 | 16.38 | 15.05 | 16.04 | 16.04 | qfq | 114,349,617 | 1,817,660,915 | 5.67% |
| 2026-06-10 | 14.76 | 15.28 | 14.67 | 15.18 | 15.18 | qfq | 72,956,172 | 1,096,126,143 | 1.34% |
| 2026-06-09 | 14.07 | 15.02 | 13.88 | 14.98 | 14.98 | qfq | 72,409,228 | 1,052,768,660 | 8.55% |
| 2026-06-08 | 13.90 | 14.39 | 13.69 | 13.80 | 13.80 | qfq | 46,558,513 | 653,225,114 | -4.70% |
| 2026-06-05 | 14.10 | 15.14 | 13.30 | 14.48 | 14.48 | qfq | 72,858,814 | 1,046,375,261 | -2.36% |
| 2026-06-04 | 14.37 | 15.04 | 14.25 | 14.83 | 14.11 | qfq | 39,378,967 | 582,427,081 | 1.85% |
| 2026-06-03 | 14.47 | 15.05 | 14.42 | 14.56 | 13.85 | qfq | 42,169,429 | 621,810,849 | 0.41% |
| 2026-06-02 | 14.60 | 14.75 | 14.17 | 14.50 | 13.80 | qfq | 42,880,523 | 622,146,164 | -0.41% |
| 2026-06-01 | 14.99 | 15.24 | 14.51 | 14.56 | 13.85 | qfq | 50,454,486 | 749,825,551 | -3.26% |
| 2026-05-29 | 17.00 | 17.00 | 14.85 | 15.05 | 14.32 | qfq | 100,451,719 | 1,585,218,362 | -11.89% |
| 2026-05-28 | 16.41 | 17.17 | 16.02 | 17.08 | 16.25 | qfq | 64,192,247 | 1,073,944,063 | 1.97% |
| 2026-05-27 | 17.20 | 17.58 | 16.46 | 16.75 | 15.94 | qfq | 73,937,389 | 1,264,947,679 | -2.67% |
| 2026-05-26 | 17.69 | 17.70 | 16.80 | 17.21 | 16.38 | qfq | 91,814,616 | 1,575,285,829 | -3.75% |
| 2026-05-25 | 16.90 | 18.30 | 16.68 | 17.88 | 17.01 | qfq | 128,339,858 | 2,259,832,995 | 6.49% |
| 2026-05-22 | 16.61 | 16.91 | 16.30 | 16.79 | 15.98 | qfq | 80,468,585 | 1,338,146,674 | 0.18% |
| 2026-05-21 | 17.32 | 17.84 | 16.70 | 16.76 | 15.95 | qfq | 121,405,971 | 2,091,794,688 | -3.68% |
| 2026-05-20 | 16.60 | 17.43 | 16.50 | 17.40 | 16.56 | qfq | 133,440,897 | 2,288,472,366 | 6.29% |
| 2026-05-19 | 16.12 | 16.45 | 15.79 | 16.37 | 15.58 | qfq | 68,536,423 | 1,105,879,402 | 0.00% |
| 2026-05-18 | 16.62 | 16.78 | 16.00 | 16.37 | 15.58 | qfq | 78,300,613 | 1,282,135,617 | 0.61% |
| 2026-05-15 | 16.43 | 16.87 | 16.08 | 16.27 | 15.48 | qfq | 84,138,632 | 1,386,579,150 | 2.20% |
| 2026-05-14 | 16.28 | 16.47 | 15.92 | 15.92 | 15.15 | qfq | 58,843,563 | 953,327,556 | -1.73% |
| 2026-05-13 | 15.48 | 16.28 | 15.37 | 16.20 | 15.42 | qfq | 55,195,562 | 882,799,266 | 3.71% |
| 2026-05-12 | 15.83 | 15.83 | 15.45 | 15.62 | 14.86 | qfq | 38,208,143 | 595,949,743 | -1.39% |
| 2026-05-11 | 15.54 | 16.02 | 15.46 | 15.84 | 15.07 | qfq | 51,773,107 | 815,685,212 | 3.39% |
| 2026-05-08 | 15.49 | 15.57 | 15.23 | 15.32 | 14.58 | qfq | 37,629,148 | 578,662,967 | -2.42% |
| 2026-05-07 | 15.35 | 15.74 | 15.12 | 15.70 | 14.94 | qfq | 42,818,989 | 665,921,161 | 2.88% |
| 2026-05-06 | 14.71 | 15.54 | 14.71 | 15.26 | 14.52 | qfq | 60,505,788 | 921,528,505 | 5.83% |
| 2026-04-30 | 14.77 | 15.01 | 14.33 | 14.42 | 13.72 | qfq | 48,564,259 | 706,692,460 | -2.63% |
| 2026-04-29 | 14.57 | 14.97 | 14.52 | 14.81 | 14.09 | qfq | 38,006,773 | 561,566,373 | 0.95% |
| 2026-04-28 | 15.08 | 15.08 | 14.25 | 14.67 | 13.96 | qfq | 74,726,261 | 1,093,912,166 | -8.08% |
| 2026-04-27 | 15.67 | 16.22 | 15.66 | 15.96 | 15.19 | qfq | 59,916,056 | 960,571,512 | 2.24% |
| 2026-04-24 | 15.49 | 15.74 | 15.40 | 15.61 | 14.85 | qfq | 36,120,162 | 563,662,671 | 0.00% |
| 2026-04-23 | 15.96 | 16.16 | 15.53 | 15.61 | 14.85 | qfq | 48,252,203 | 764,132,229 | -0.95% |
| 2026-04-22 | 15.77 | 15.97 | 15.56 | 15.76 | 15.00 | qfq | 37,439,277 | 588,787,783 | 0.38% |
| 2026-04-21 | 15.70 | 15.84 | 15.46 | 15.70 | 14.94 | qfq | 36,802,941 | 575,785,478 | 0.51% |
| 2026-04-20 | 15.41 | 15.74 | 15.26 | 15.62 | 14.86 | qfq | 41,922,244 | 652,748,352 | 1.76% |
| 2026-04-17 | 15.04 | 15.39 | 14.98 | 15.35 | 14.61 | qfq | 37,150,032 | 566,761,115 | 1.93% |
| 2026-04-16 | 14.78 | 15.11 | 14.74 | 15.06 | 14.33 | qfq | 25,724,721 | 385,822,023 | 2.03% |
| 2026-04-15 | 15.15 | 15.19 | 14.72 | 14.76 | 14.05 | qfq | 24,291,315 | 362,780,030 | -2.12% |
| 2026-04-14 | 15.20 | 15.24 | 14.91 | 15.08 | 14.35 | qfq | 26,727,152 | 402,900,768 | 1.48% |
| 2026-04-13 | 14.81 | 15.02 | 14.75 | 14.86 | 14.14 | qfq | 20,953,188 | 312,319,418 | -0.20% |
| 2026-04-10 | 15.10 | 15.18 | 14.87 | 14.89 | 14.17 | qfq | 25,878,793 | 388,801,394 | -0.07% |
| 2026-04-09 | 14.93 | 15.21 | 14.80 | 14.90 | 14.18 | qfq | 28,819,911 | 432,919,922 | -1.19% |
| 2026-04-08 | 14.72 | 15.08 | 14.67 | 15.08 | 14.35 | qfq | 35,067,414 | 522,415,307 | 5.01% |
| 2026-04-07 | 14.09 | 14.40 | 14.09 | 14.36 | 13.66 | qfq | 21,717,109 | 310,513,473 | 2.57% |
| 2026-04-03 | 14.08 | 14.19 | 13.99 | 14.00 | 13.32 | qfq | 17,233,980 | 242,745,175 | -0.28% |
| 2026-04-02 | 14.48 | 14.51 | 13.95 | 14.04 | 13.36 | qfq | 21,556,901 | 305,694,260 | -3.17% |
| 2026-04-01 | 14.50 | 14.60 | 14.36 | 14.50 | 13.80 | qfq | 22,961,755 | 332,734,949 | 2.40% |
| 2026-03-31 | 14.40 | 14.55 | 14.12 | 14.16 | 13.47 | qfq | 19,835,615 | 284,049,533 | -2.34% |
| 2026-03-30 | 14.28 | 14.54 | 14.21 | 14.50 | 13.80 | qfq | 17,813,414 | 256,559,037 | -0.21% |
| 2026-03-27 | 13.94 | 14.64 | 13.90 | 14.53 | 13.83 | qfq | 25,326,058 | 365,342,853 | 2.40% |
| 2026-03-26 | 14.42 | 14.57 | 14.12 | 14.19 | 13.50 | qfq | 19,331,516 | 276,868,100 | -2.14% |
| 2026-03-25 | 14.41 | 14.73 | 14.35 | 14.50 | 13.80 | qfq | 29,969,999 | 436,373,296 | 1.83% |
| 2026-03-24 | 14.33 | 14.38 | 13.78 | 14.24 | 13.55 | qfq | 27,258,929 | 382,671,518 | 1.64% |
| 2026-03-23 | 14.52 | 14.75 | 13.89 | 14.01 | 13.33 | qfq | 39,981,226 | 570,448,827 | -5.40% |
| 2026-03-20 | 15.30 | 15.45 | 14.80 | 14.81 | 14.09 | qfq | 26,912,040 | 407,943,296 | -2.50% |
| 2026-03-19 | 15.56 | 15.57 | 15.09 | 15.19 | 14.45 | qfq | 29,074,694 | 445,100,688 | -3.74% |
| 2026-03-18 | 15.70 | 15.84 | 15.46 | 15.78 | 15.02 | qfq | 22,337,096 | 349,889,617 | 1.28% |
| 2026-03-17 | 16.35 | 16.38 | 15.56 | 15.58 | 14.83 | qfq | 31,341,592 | 497,895,359 | -4.42% |
| 2026-03-16 | 16.03 | 16.30 | 15.68 | 16.30 | 15.51 | qfq | 33,286,008 | 532,576,034 | 0.99% |
| 2026-03-13 | 15.98 | 16.43 | 15.91 | 16.14 | 15.36 | qfq | 29,790,630 | 481,977,162 | 0.12% |
| 2026-03-12 | 16.23 | 16.47 | 16.05 | 16.12 | 15.34 | qfq | 28,806,564 | 467,582,781 | -1.04% |
| 2026-03-11 | 16.20 | 16.54 | 16.13 | 16.29 | 15.50 | qfq | 36,524,937 | 594,753,367 | 0.43% |
| 2026-03-10 | 15.98 | 16.24 | 15.91 | 16.22 | 15.43 | qfq | 31,922,952 | 514,584,935 | 3.38% |
| 2026-03-09 | 15.89 | 15.89 | 15.21 | 15.69 | 14.93 | qfq | 49,095,086 | 759,613,178 | -3.03% |
| 2026-03-06 | 16.20 | 16.42 | 16.16 | 16.18 | 15.40 | qfq | 29,777,509 | 483,016,916 | -1.22% |
| 2026-03-05 | 16.54 | 16.78 | 16.24 | 16.38 | 15.59 | qfq | 40,446,638 | 668,579,625 | 1.99% |
| 2026-03-04 | 16.14 | 16.63 | 15.96 | 16.06 | 15.28 | qfq | 42,568,193 | 691,919,443 | -1.59% |
| 2026-03-03 | 17.63 | 17.90 | 16.30 | 16.32 | 15.53 | qfq | 70,724,394 | 1,193,502,948 | -7.74% |
| 2026-03-02 | 17.65 | 18.03 | 17.55 | 17.69 | 16.83 | qfq | 50,819,752 | 901,518,316 | -2.37% |
| 2026-02-27 | 18.03 | 18.15 | 17.91 | 18.12 | 17.24 | qfq | 42,235,284 | 762,818,423 | -0.88% |
| 2026-02-26 | 18.21 | 18.38 | 17.90 | 18.28 | 17.39 | qfq | 62,328,085 | 1,132,932,777 | -0.05% |
| 2026-02-25 | 17.68 | 18.32 | 17.47 | 18.29 | 17.40 | qfq | 77,408,994 | 1,396,694,658 | 3.22% |
| 2026-02-24 | 17.75 | 18.07 | 17.32 | 17.72 | 16.86 | qfq | 63,189,328 | 1,121,413,945 | 0.85% |
| 2026-02-13 | 17.29 | 17.85 | 17.28 | 17.57 | 16.72 | qfq | 62,970,459 | 1,109,408,259 | 2.09% |
| 2026-02-12 | 17.13 | 17.28 | 17.07 | 17.21 | 16.38 | qfq | 31,916,199 | 548,840,416 | 0.82% |
| 2026-02-11 | 17.03 | 17.39 | 16.98 | 17.07 | 16.24 | qfq | 25,794,861 | 442,963,055 | -0.52% |
| 2026-02-10 | 17.09 | 17.50 | 17.06 | 17.16 | 16.33 | qfq | 39,076,183 | 674,262,318 | 0.00% |
| 2026-02-09 | 16.99 | 17.27 | 16.91 | 17.16 | 16.33 | qfq | 36,937,460 | 631,734,926 | 3.19% |
| 2026-02-06 | 16.55 | 16.90 | 16.50 | 16.63 | 15.82 | qfq | 26,525,745 | 444,367,195 | -0.48% |
| 2026-02-05 | 17.02 | 17.08 | 16.60 | 16.71 | 15.90 | qfq | 40,190,027 | 674,095,763 | -2.96% |
| 2026-02-04 | 17.32 | 17.39 | 16.96 | 17.22 | 16.39 | qfq | 35,144,232 | 602,823,230 | -1.49% |
| 2026-02-03 | 17.18 | 17.48 | 17.08 | 17.48 | 16.63 | qfq | 44,408,358 | 769,465,571 | 3.43% |
| 2026-02-02 | 17.37 | 17.55 | 16.89 | 16.90 | 16.08 | qfq | 43,186,609 | 742,090,826 | -3.81% |
| 2026-01-30 | 17.46 | 17.69 | 16.87 | 17.57 | 16.72 | qfq | 56,888,306 | 985,962,694 | 0.06% |
| 2026-01-29 | 18.16 | 18.22 | 17.52 | 17.56 | 16.71 | qfq | 68,408,047 | 1,221,689,801 | -4.62% |
| 2026-01-28 | 18.14 | 18.44 | 17.89 | 18.41 | 17.52 | qfq | 77,926,804 | 1,420,452,844 | 1.83% |
| 2026-01-27 | 17.86 | 18.12 | 17.48 | 18.08 | 17.20 | qfq | 67,336,602 | 1,202,387,925 | 0.17% |
| 2026-01-26 | 18.94 | 19.05 | 17.75 | 18.05 | 17.18 | qfq | 113,416,487 | 2,072,782,820 | -5.79% |
| 2026-01-23 | 18.62 | 19.48 | 18.45 | 19.16 | 18.23 | qfq | 134,021,378 | 2,522,118,424 | 3.68% |
| 2026-01-22 | 19.53 | 19.70 | 18.37 | 18.48 | 17.59 | qfq | 181,079,437 | 3,394,175,552 | -8.97% |
| 2026-01-21 | 18.72 | 21.16 | 18.38 | 20.30 | 19.32 | qfq | 182,291,755 | 3,622,297,761 | 7.07% |
| 2026-01-20 | 19.09 | 19.18 | 18.53 | 18.96 | 18.04 | qfq | 86,282,640 | 1,623,417,995 | -1.10% |
| 2026-01-19 | 19.51 | 19.74 | 19.03 | 19.17 | 18.24 | qfq | 76,429,106 | 1,472,595,844 | -1.59% |
| 2026-01-16 | 19.75 | 20.08 | 19.20 | 19.48 | 18.54 | qfq | 138,075,304 | 2,698,735,340 | -0.71% |
| 2026-01-15 | 18.21 | 19.80 | 18.19 | 19.62 | 18.67 | qfq | 184,138,932 | 3,530,228,642 | 6.34% |
| 2026-01-14 | 18.04 | 19.08 | 18.04 | 18.45 | 17.56 | qfq | 101,512,163 | 1,879,654,611 | 1.71% |
| 2026-01-13 | 19.00 | 19.36 | 18.06 | 18.14 | 17.26 | qfq | 112,171,939 | 2,091,181,740 | -4.53% |
| 2026-01-12 | 18.95 | 19.10 | 18.72 | 19.00 | 18.08 | qfq | 100,678,337 | 1,903,076,389 | 0.26% |
| 2026-01-09 | 18.90 | 19.19 | 18.70 | 18.95 | 18.03 | qfq | 110,379,394 | 2,093,270,082 | -0.68% |
| 2026-01-08 | 19.48 | 20.18 | 18.90 | 19.08 | 18.16 | qfq | 189,030,740 | 3,677,696,132 | -0.57% |
| 2026-01-07 | 18.30 | 20.00 | 18.26 | 19.19 | 18.26 | qfq | 237,119,668 | 4,542,392,618 | 9.85% |
| 2026-01-06 | 16.58 | 17.88 | 16.49 | 17.47 | 16.62 | qfq | 111,330,034 | 1,934,068,810 | 4.86% |
| 2026-01-05 | 16.25 | 16.86 | 16.23 | 16.66 | 15.85 | qfq | 58,845,247 | 975,520,744 | 3.29% |
| 2025-12-31 | 16.22 | 16.38 | 16.02 | 16.13 | 15.35 | qfq | 41,611,978 | 673,638,189 | 0.31% |
| 2025-12-30 | 16.24 | 16.45 | 16.00 | 16.08 | 15.30 | qfq | 54,692,731 | 884,751,224 | -1.95% |
| 2025-12-29 | 16.90 | 16.92 | 16.30 | 16.40 | 15.61 | qfq | 73,634,330 | 1,216,456,509 | -3.87% |
| 2025-12-26 | 17.50 | 17.50 | 16.80 | 17.06 | 16.23 | qfq | 80,601,599 | 1,380,221,525 | -2.90% |
| 2025-12-25 | 17.36 | 17.65 | 17.13 | 17.57 | 16.72 | qfq | 78,587,273 | 1,367,530,651 | 0.46% |
| 2025-12-24 | 17.52 | 17.74 | 17.31 | 17.49 | 16.64 | qfq | 72,924,179 | 1,278,255,668 | 0.06% |
| 2025-12-23 | 17.31 | 17.83 | 17.25 | 17.48 | 16.63 | qfq | 84,640,306 | 1,481,747,995 | 0.52% |
| 2025-12-22 | 16.79 | 17.50 | 16.73 | 17.39 | 16.55 | qfq | 86,992,502 | 1,501,960,322 | 4.19% |
| 2025-12-19 | 17.00 | 17.15 | 16.55 | 16.69 | 15.88 | qfq | 60,665,852 | 1,017,148,565 | -1.24% |
| 2025-12-18 | 17.03 | 17.67 | 16.90 | 16.90 | 16.08 | qfq | 73,278,172 | 1,262,124,400 | -2.76% |
| 2025-12-17 | 17.70 | 17.74 | 16.77 | 17.38 | 16.54 | qfq | 111,951,964 | 1,923,046,875 | -3.44% |
| 2025-12-16 | 17.78 | 18.15 | 17.29 | 18.00 | 17.13 | qfq | 123,388,523 | 2,190,306,140 | 1.29% |
| 2025-12-15 | 17.68 | 18.48 | 17.58 | 17.77 | 16.91 | qfq | 153,223,615 | 2,765,102,353 | -0.06% |
| 2025-12-12 | 16.48 | 18.43 | 16.45 | 17.78 | 16.92 | qfq | 153,642,801 | 2,682,513,751 | 7.50% |
| 2025-12-11 | 17.19 | 17.20 | 16.53 | 16.54 | 15.74 | qfq | 82,750,684 | 1,393,388,392 | -3.73% |
| 2025-12-10 | 16.60 | 17.23 | 16.45 | 17.18 | 16.35 | qfq | 112,117,861 | 1,900,074,674 | 3.49% |
| 2025-12-09 | 16.56 | 16.98 | 16.35 | 16.60 | 15.80 | qfq | 93,693,999 | 1,560,987,693 | 0.67% |
| 2025-12-08 | 15.91 | 16.56 | 15.91 | 16.49 | 15.69 | qfq | 73,196,803 | 1,192,967,616 | 3.00% |
| 2025-12-05 | 16.17 | 16.26 | 15.67 | 16.01 | 15.23 | qfq | 65,545,570 | 1,042,785,001 | -0.99% |
| 2025-12-04 | 16.65 | 16.74 | 16.16 | 16.17 | 15.39 | qfq | 93,211,599 | 1,526,276,580 | -4.55% |
| 2025-12-03 | 16.32 | 17.06 | 16.02 | 16.94 | 16.12 | qfq | 152,736,111 | 2,550,399,985 | 3.99% |
| 2025-12-02 | 16.00 | 16.47 | 15.91 | 16.29 | 15.50 | qfq | 93,294,250 | 1,514,235,827 | -1.09% |
| 2025-12-01 | 15.29 | 16.58 | 15.21 | 16.47 | 15.67 | qfq | 137,767,897 | 2,197,967,101 | 7.02% |
| 2025-11-28 | 15.58 | 15.82 | 15.33 | 15.39 | 14.64 | qfq | 66,272,135 | 1,027,692,930 | -0.45% |
| 2025-11-27 | 15.12 | 15.96 | 15.08 | 15.46 | 14.71 | qfq | 105,431,346 | 1,652,076,498 | 2.11% |
| 2025-11-26 | 15.55 | 15.56 | 15.10 | 15.14 | 14.41 | qfq | 74,084,228 | 1,128,555,529 | -3.44% |
| 2025-11-25 | 15.71 | 16.09 | 15.45 | 15.68 | 14.92 | qfq | 91,977,707 | 1,453,077,564 | -0.38% |
| 2025-11-24 | 15.21 | 16.02 | 15.13 | 15.74 | 14.98 | qfq | 107,938,937 | 1,698,179,727 | 4.38% |
| 2025-11-21 | 15.13 | 15.90 | 15.01 | 15.08 | 14.35 | qfq | 101,893,323 | 1,579,806,614 | -2.84% |
| 2025-11-20 | 16.12 | 16.28 | 15.48 | 15.52 | 14.77 | qfq | 86,779,846 | 1,380,580,854 | -0.96% |
| 2025-11-19 | 15.22 | 15.98 | 15.22 | 15.67 | 14.91 | qfq | 84,648,585 | 1,324,006,123 | 2.69% |
| 2025-11-18 | 15.60 | 15.69 | 15.10 | 15.26 | 14.52 | qfq | 71,332,825 | 1,094,233,463 | -3.48% |
| 2025-11-17 | 16.20 | 16.70 | 15.70 | 15.81 | 15.04 | qfq | 77,580,834 | 1,247,685,352 | 2.46% |
| 2025-11-14 | 15.90 | 16.01 | 15.43 | 15.43 | 14.68 | qfq | 55,602,321 | 871,275,642 | -4.40% |
| 2025-11-13 | 15.72 | 16.38 | 15.67 | 16.14 | 15.36 | qfq | 64,834,999 | 1,042,825,302 | 2.67% |
| 2025-11-12 | 15.97 | 16.01 | 15.44 | 15.72 | 14.96 | qfq | 61,378,348 | 963,972,643 | -2.96% |
| 2025-11-11 | 16.78 | 16.88 | 16.09 | 16.20 | 15.42 | qfq | 72,873,334 | 1,193,553,461 | -2.88% |
| 2025-11-10 | 16.89 | 17.14 | 16.53 | 16.68 | 15.87 | qfq | 70,935,742 | 1,190,194,370 | -1.48% |
| 2025-11-07 | 16.57 | 17.25 | 16.31 | 16.93 | 16.11 | qfq | 88,067,876 | 1,483,008,201 | 0.24% |
| 2025-11-06 | 16.67 | 17.12 | 16.67 | 16.89 | 16.07 | qfq | 96,380,019 | 1,630,112,686 | 1.69% |
| 2025-11-05 | 16.52 | 16.70 | 16.23 | 16.61 | 15.81 | qfq | 69,897,995 | 1,153,685,455 | -1.72% |
| 2025-11-04 | 17.49 | 17.58 | 16.73 | 16.90 | 16.08 | qfq | 78,120,446 | 1,336,982,629 | -2.76% |
| 2025-11-03 | 17.44 | 17.55 | 16.74 | 17.38 | 16.54 | qfq | 94,909,743 | 1,627,633,152 | -0.40% |
| 2025-10-31 | 17.92 | 18.20 | 17.38 | 17.45 | 16.61 | qfq | 105,082,592 | 1,854,820,810 | -0.91% |
| 2025-10-30 | 18.31 | 18.58 | 17.60 | 17.61 | 16.76 | qfq | 131,999,727 | 2,365,890,785 | -4.50% |
| 2025-10-29 | 18.17 | 18.73 | 17.84 | 18.44 | 17.55 | qfq | 194,118,013 | 3,529,792,608 | 1.04% |
| 2025-10-28 | 16.76 | 19.56 | 16.76 | 18.25 | 17.37 | qfq | 309,235,753 | 5,679,169,654 | 4.23% |
| 2025-10-27 | 16.71 | 18.04 | 16.71 | 17.51 | 16.66 | qfq | 285,241,715 | 5,010,639,663 | 16.50% |
| 2025-10-24 | 14.70 | 15.54 | 14.70 | 15.03 | 14.30 | qfq | 148,825,500 | 2,243,318,000 | 8.29% |
| 2025-10-23 | 13.65 | 13.90 | 13.19 | 13.88 | 13.21 | qfq | 54,982,062 | 739,252,439 | 0.95% |
| 2025-10-22 | 13.81 | 14.07 | 13.64 | 13.75 | 13.08 | qfq | 43,011,164 | 594,119,419 | -1.29% |
| 2025-10-21 | 13.80 | 14.09 | 13.40 | 13.93 | 13.26 | qfq | 56,125,270 | 774,453,170 | 1.90% |
| 2025-10-20 | 13.97 | 14.33 | 13.66 | 13.67 | 13.01 | qfq | 59,267,064 | 826,329,387 | -0.22% |
| 2025-10-17 | 15.19 | 15.55 | 13.61 | 13.70 | 13.03 | qfq | 94,268,699 | 1,363,310,502 | -9.93% |
| 2025-10-16 | 15.55 | 15.75 | 15.18 | 15.21 | 14.46 | qfq | 56,133,201 | 864,177,233 | -3.92% |
| 2025-10-15 | 15.85 | 15.95 | 14.93 | 15.83 | 15.05 | qfq | 88,662,147 | 1,364,243,745 | -0.06% |
| 2025-10-14 | 16.35 | 16.36 | 15.65 | 15.84 | 15.06 | qfq | 118,941,721 | 1,905,342,319 | -3.94% |
| 2025-10-13 | 14.70 | 16.49 | 14.58 | 16.49 | 15.68 | qfq | 148,708,705 | 2,366,213,686 | 8.13% |
| 2025-10-10 | 14.80 | 15.30 | 14.68 | 15.25 | 14.50 | qfq | 94,572,800 | 1,421,418,254 | 1.67% |
| 2025-10-09 | 15.28 | 15.90 | 15.00 | 15.00 | 14.26 | qfq | 121,453,268 | 1,877,396,737 | -2.28% |
| 2025-09-30 | 14.76 | 15.36 | 14.46 | 15.35 | 14.60 | qfq | 107,330,272 | 1,612,238,787 | 5.35% |
| 2025-09-29 | 14.60 | 14.83 | 14.29 | 14.57 | 13.85 | qfq | 79,779,243 | 1,157,740,771 | -0.07% |
| 2025-09-26 | 15.16 | 15.46 | 14.56 | 14.58 | 13.86 | qfq | 109,314,877 | 1,634,408,764 | -4.95% |
| 2025-09-25 | 15.11 | 15.88 | 14.81 | 15.34 | 14.59 | qfq | 150,287,796 | 2,297,949,104 | 1.19% |
| 2025-09-24 | 14.35 | 15.94 | 14.12 | 15.16 | 14.42 | qfq | 200,773,239 | 3,027,083,493 | 5.64% |
| 2025-09-23 | 13.65 | 14.35 | 13.52 | 14.35 | 13.65 | qfq | 139,254,743 | 1,931,001,928 | 5.21% |
| 2025-09-22 | 13.56 | 13.78 | 13.30 | 13.64 | 12.97 | qfq | 91,874,840 | 1,244,355,518 | 0.66% |
| 2025-09-19 | 12.95 | 14.16 | 12.87 | 13.55 | 12.88 | qfq | 132,304,438 | 1,811,462,876 | 3.75% |
| 2025-09-18 | 13.25 | 13.64 | 12.80 | 13.06 | 12.42 | qfq | 103,039,288 | 1,369,222,015 | -2.46% |
| 2025-09-17 | 13.06 | 13.74 | 13.01 | 13.39 | 12.73 | qfq | 87,335,571 | 1,178,585,502 | 2.68% |
| 2025-09-16 | 12.91 | 13.12 | 12.83 | 13.04 | 12.40 | qfq | 53,626,000 | 695,883,212 | 1.01% |
| 2025-09-15 | 13.49 | 13.57 | 12.89 | 12.91 | 12.28 | qfq | 80,947,293 | 1,058,607,154 | -3.30% |
| 2025-09-12 | 13.83 | 13.83 | 13.28 | 13.35 | 12.69 | qfq | 91,266,549 | 1,231,583,357 | -3.40% |
| 2025-09-11 | 13.56 | 13.90 | 13.18 | 13.82 | 13.14 | qfq | 102,235,597 | 1,389,313,856 | 0.73% |
| 2025-09-10 | 13.90 | 14.20 | 13.60 | 13.72 | 13.05 | qfq | 102,175,663 | 1,416,128,949 | -3.04% |
| 2025-09-09 | 13.55 | 14.26 | 13.29 | 14.15 | 13.46 | qfq | 143,072,230 | 1,968,190,408 | 3.51% |
| 2025-09-08 | 13.10 | 13.90 | 12.83 | 13.67 | 13.00 | qfq | 160,770,878 | 2,166,012,607 | 3.56% |
| 2025-09-05 | 12.23 | 13.30 | 12.20 | 13.20 | 12.55 | qfq | 156,409,692 | 2,004,071,632 | 7.76% |
| 2025-09-04 | 12.88 | 12.98 | 11.81 | 12.25 | 11.65 | qfq | 134,208,326 | 1,655,553,767 | -4.45% |
| 2025-09-03 | 12.00 | 13.52 | 11.65 | 12.82 | 12.19 | qfq | 177,456,219 | 2,258,434,468 | 6.83% |
| 2025-09-02 | 12.64 | 12.73 | 11.89 | 12.00 | 11.41 | qfq | 112,130,917 | 1,371,493,160 | -4.99% |
| 2025-09-01 | 12.03 | 12.82 | 11.76 | 12.63 | 12.01 | qfq | 148,953,998 | 1,833,164,727 | 6.58% |
| 2025-08-29 | 12.15 | 12.15 | 11.66 | 11.85 | 11.27 | qfq | 71,500,287 | 847,237,092 | -1.74% |
| 2025-08-28 | 11.49 | 12.23 | 11.49 | 12.06 | 11.47 | qfq | 134,402,812 | 1,609,258,607 | 4.87% |
| 2025-08-27 | 11.71 | 12.10 | 11.50 | 11.50 | 10.94 | qfq | 101,479,160 | 1,196,548,004 | -1.29% |
| 2025-08-26 | 11.77 | 11.83 | 11.53 | 11.65 | 11.08 | qfq | 61,757,267 | 721,611,007 | -1.27% |
| 2025-08-25 | 12.14 | 12.38 | 11.66 | 11.80 | 11.22 | qfq | 110,554,950 | 1,319,077,583 | -0.34% |
| 2025-08-22 | 11.38 | 11.86 | 11.33 | 11.84 | 11.26 | qfq | 85,482,703 | 998,876,841 | 4.13% |
| 2025-08-21 | 11.78 | 11.83 | 11.27 | 11.37 | 10.81 | qfq | 60,191,447 | 690,564,868 | -2.74% |
| 2025-08-20 | 11.56 | 11.69 | 11.30 | 11.69 | 11.12 | qfq | 69,460,045 | 799,831,506 | 0.17% |
| 2025-08-19 | 11.89 | 11.93 | 11.61 | 11.67 | 11.10 | qfq | 78,760,836 | 924,366,621 | -2.83% |
| 2025-08-18 | 11.96 | 12.18 | 11.65 | 12.01 | 11.42 | qfq | 126,290,475 | 1,504,213,174 | 1.35% |
| 2025-08-15 | 11.26 | 11.97 | 11.17 | 11.85 | 11.27 | qfq | 133,746,107 | 1,557,712,574 | 8.42% |
| 2025-08-14 | 11.50 | 11.82 | 10.93 | 10.93 | 10.39 | qfq | 94,093,980 | 1,059,863,275 | -3.53% |
| 2025-08-13 | 11.10 | 11.57 | 11.10 | 11.33 | 10.77 | qfq | 103,719,526 | 1,178,670,859 | 1.16% |
| 2025-08-12 | 10.84 | 11.29 | 10.66 | 11.20 | 10.65 | qfq | 99,383,048 | 1,094,653,201 | 3.99% |
| 2025-08-11 | 10.60 | 10.88 | 10.51 | 10.77 | 10.24 | qfq | 45,901,885 | 493,690,151 | 1.80% |
| 2025-08-08 | 10.81 | 10.98 | 10.55 | 10.58 | 10.06 | qfq | 55,838,139 | 596,386,305 | -3.29% |
| 2025-08-07 | 10.78 | 11.05 | 10.69 | 10.94 | 10.40 | qfq | 93,715,258 | 1,022,721,869 | 2.15% |
| 2025-08-06 | 10.50 | 10.75 | 10.43 | 10.71 | 10.18 | qfq | 54,371,966 | 576,927,496 | 1.52% |
| 2025-08-05 | 10.45 | 10.64 | 10.26 | 10.55 | 10.03 | qfq | 54,850,818 | 573,671,824 | 0.96% |
| 2025-08-04 | 10.15 | 10.46 | 10.12 | 10.45 | 9.94 | qfq | 41,845,629 | 431,786,935 | 2.25% |
| 2025-08-01 | 10.44 | 10.53 | 10.17 | 10.22 | 9.72 | qfq | 59,142,066 | 609,583,104 | -2.67% |
| 2025-07-31 | 10.77 | 10.95 | 10.42 | 10.50 | 9.98 | qfq | 85,413,908 | 913,081,367 | -3.49% |
| 2025-07-30 | 10.46 | 11.10 | 10.33 | 10.88 | 10.35 | qfq | 121,739,863 | 1,317,259,433 | 4.11% |
| 2025-07-29 | 10.34 | 10.60 | 10.32 | 10.45 | 9.94 | qfq | 54,928,523 | 573,228,667 | 0.29% |
| 2025-07-28 | 10.46 | 10.50 | 10.26 | 10.42 | 9.91 | qfq | 47,792,780 | 496,604,827 | 0.10% |
| 2025-07-25 | 10.18 | 10.48 | 10.15 | 10.41 | 9.90 | qfq | 72,368,560 | 745,778,262 | 2.36% |
| 2025-07-24 | 9.85 | 10.19 | 9.84 | 10.17 | 9.67 | qfq | 64,267,047 | 648,366,624 | 3.25% |
| 2025-07-23 | 9.90 | 10.05 | 9.83 | 9.85 | 9.37 | qfq | 37,889,071 | 376,946,172 | -0.91% |
| 2025-07-22 | 10.01 | 10.09 | 9.90 | 9.94 | 9.45 | qfq | 37,580,195 | 374,809,453 | -1.39% |
| 2025-07-21 | 10.10 | 10.16 | 9.96 | 10.08 | 9.58 | qfq | 55,163,334 | 554,137,592 | -1.56% |
| 2025-07-18 | 10.00 | 10.24 | 9.80 | 10.24 | 9.74 | qfq | 58,599,584 | 586,395,180 | 2.40% |
| 2025-07-17 | 9.70 | 10.01 | 9.64 | 10.00 | 9.51 | qfq | 47,958,445 | 473,638,730 | 2.56% |
| 2025-07-16 | 9.85 | 9.95 | 9.70 | 9.75 | 9.27 | qfq | 33,585,164 | 329,386,782 | -1.22% |
| 2025-07-15 | 9.80 | 10.09 | 9.80 | 9.87 | 9.39 | qfq | 51,645,725 | 512,055,304 | 0.30% |
| 2025-07-14 | 9.78 | 9.91 | 9.62 | 9.84 | 9.36 | qfq | 42,047,409 | 411,354,727 | 1.55% |
| 2025-07-11 | 9.75 | 9.77 | 9.53 | 9.69 | 9.21 | qfq | 30,615,661 | 296,173,459 | 0.10% |
| 2025-07-10 | 9.79 | 9.79 | 9.63 | 9.68 | 9.20 | qfq | 26,376,388 | 255,405,206 | -0.72% |
| 2025-07-09 | 9.90 | 9.92 | 9.72 | 9.75 | 9.27 | qfq | 40,429,318 | 396,386,107 | -2.30% |
| 2025-07-08 | 9.76 | 10.17 | 9.76 | 9.98 | 9.49 | qfq | 64,781,916 | 645,044,264 | 3.21% |
| 2025-07-07 | 9.60 | 9.82 | 9.58 | 9.67 | 9.20 | qfq | 28,152,953 | 272,501,271 | 0.21% |
| 2025-07-04 | 9.85 | 9.86 | 9.57 | 9.65 | 9.18 | qfq | 47,027,229 | 454,716,189 | -2.23% |
| 2025-07-03 | 9.88 | 9.92 | 9.68 | 9.87 | 9.39 | qfq | 42,018,065 | 411,836,982 | -0.30% |
| 2025-07-02 | 9.96 | 10.09 | 9.80 | 9.90 | 9.41 | qfq | 53,656,465 | 530,161,296 | -0.90% |
| 2025-07-01 | 10.02 | 10.24 | 9.87 | 9.99 | 9.50 | qfq | 101,287,605 | 1,017,769,237 | -0.20% |
| 2025-06-30 | 9.55 | 10.18 | 9.55 | 10.01 | 9.52 | qfq | 128,706,121 | 1,279,170,399 | 6.15% |
| 2025-06-27 | 9.54 | 9.60 | 9.40 | 9.43 | 8.97 | qfq | 50,116,780 | 475,307,198 | -1.05% |
| 2025-06-26 | 9.63 | 9.96 | 9.52 | 9.53 | 9.06 | qfq | 74,995,727 | 727,635,390 | -1.35% |
| 2025-06-25 | 9.69 | 9.75 | 9.50 | 9.66 | 9.19 | qfq | 67,193,209 | 646,101,779 | 0.42% |
| 2025-06-24 | 9.55 | 9.72 | 9.51 | 9.62 | 9.15 | qfq | 84,866,833 | 814,999,311 | 0.84% |
| 2025-06-23 | 9.35 | 9.64 | 9.24 | 9.54 | 9.07 | qfq | 107,655,904 | 1,019,135,618 | 0.53% |
| 2025-06-20 | 8.50 | 9.85 | 8.50 | 9.49 | 9.02 | qfq | 163,616,487 | 1,527,208,879 | 11.25% |
| 2025-06-19 | 8.56 | 8.73 | 8.48 | 8.53 | 8.11 | qfq | 19,792,140 | 170,121,390 | -0.58% |
| 2025-06-18 | 8.54 | 8.58 | 8.41 | 8.58 | 8.16 | qfq | 15,332,260 | 130,308,880 | 0.23% |
| 2025-06-17 | 8.58 | 8.64 | 8.51 | 8.56 | 8.14 | qfq | 10,150,260 | 86,825,575 | 0.00% |
| 2025-06-16 | 8.52 | 8.64 | 8.51 | 8.56 | 8.14 | qfq | 12,781,359 | 109,568,017 | -0.47% |
| 2025-06-13 | 8.66 | 8.78 | 8.52 | 8.60 | 8.18 | qfq | 25,627,874 | 220,758,728 | -0.81% |
| 2025-06-12 | 8.74 | 8.81 | 8.65 | 8.67 | 8.24 | qfq | 17,573,738 | 153,132,212 | -1.59% |
| 2025-06-11 | 8.77 | 8.93 | 8.76 | 8.81 | 8.38 | qfq | 14,838,901 | 131,282,934 | 0.57% |
| 2025-06-10 | 8.96 | 8.97 | 8.66 | 8.76 | 8.33 | qfq | 21,201,230 | 186,453,230 | -2.34% |
| 2025-06-09 | 8.92 | 8.98 | 8.89 | 8.97 | 8.53 | qfq | 20,399,227 | 182,200,830 | 0.56% |
| 2025-06-06 | 8.89 | 9.03 | 8.81 | 8.92 | 8.48 | qfq | 24,737,099 | 220,396,927 | 0.79% |
| 2025-06-05 | 8.68 | 8.87 | 8.59 | 8.85 | 8.42 | qfq | 23,488,538 | 205,359,402 | 1.96% |
| 2025-06-04 | 8.67 | 8.74 | 8.60 | 8.68 | 8.25 | qfq | 15,725,425 | 136,403,871 | -0.12% |
| 2025-06-03 | 8.76 | 8.83 | 8.68 | 8.69 | 8.22 | qfq | 19,717,938 | 172,285,871 | -1.03% |
| 2025-05-30 | 9.01 | 9.02 | 8.75 | 8.78 | 8.31 | qfq | 27,872,443 | 246,441,921 | -2.88% |
| 2025-05-29 | 8.60 | 9.11 | 8.58 | 9.04 | 8.55 | qfq | 45,092,635 | 402,915,525 | 5.12% |
| 2025-05-28 | 8.83 | 8.85 | 8.56 | 8.60 | 8.14 | qfq | 23,058,254 | 199,692,418 | -2.82% |
| 2025-05-27 | 8.74 | 8.89 | 8.72 | 8.85 | 8.37 | qfq | 20,283,067 | 179,053,186 | 0.23% |
| 2025-05-26 | 8.70 | 9.05 | 8.65 | 8.83 | 8.35 | qfq | 27,586,354 | 243,515,278 | 1.61% |
| 2025-05-23 | 8.55 | 8.90 | 8.52 | 8.69 | 8.22 | qfq | 26,966,599 | 235,655,164 | 1.28% |
| 2025-05-22 | 8.74 | 8.85 | 8.57 | 8.58 | 8.12 | qfq | 16,973,673 | 147,436,269 | -2.05% |
| 2025-05-21 | 8.88 | 8.89 | 8.71 | 8.76 | 8.29 | qfq | 14,909,498 | 130,806,137 | -1.46% |
| 2025-05-20 | 8.77 | 8.90 | 8.68 | 8.89 | 8.41 | qfq | 17,150,517 | 151,012,959 | 1.72% |
| 2025-05-19 | 8.73 | 8.82 | 8.64 | 8.74 | 8.27 | qfq | 13,743,281 | 120,017,346 | 0.69% |
| 2025-05-16 | 8.61 | 8.78 | 8.60 | 8.68 | 8.21 | qfq | 11,523,503 | 100,447,350 | 0.46% |
| 2025-05-15 | 8.81 | 8.85 | 8.62 | 8.64 | 8.17 | qfq | 15,766,115 | 136,981,818 | -2.37% |
| 2025-05-14 | 8.80 | 8.92 | 8.74 | 8.85 | 8.37 | qfq | 18,116,352 | 159,896,108 | 0.45% |
| 2025-05-13 | 8.90 | 8.92 | 8.76 | 8.81 | 8.33 | qfq | 17,841,389 | 157,521,117 | 0.23% |
| 2025-05-12 | 8.85 | 8.88 | 8.75 | 8.79 | 8.32 | qfq | 18,280,243 | 161,059,840 | 0.34% |
| 2025-05-09 | 8.93 | 8.94 | 8.75 | 8.76 | 8.29 | qfq | 17,099,718 | 150,379,703 | -1.79% |
| 2025-05-08 | 8.90 | 8.98 | 8.84 | 8.92 | 8.44 | qfq | 18,598,890 | 165,793,973 | -0.45% |
| 2025-05-07 | 9.05 | 9.12 | 8.85 | 8.96 | 8.48 | qfq | 37,008,123 | 332,592,516 | 0.00% |
| 2025-05-06 | 8.69 | 8.97 | 8.64 | 8.96 | 8.48 | qfq | 31,729,668 | 280,323,867 | 3.70% |
| 2025-04-30 | 8.49 | 8.68 | 8.46 | 8.64 | 8.17 | qfq | 22,328,890 | 191,939,274 | 2.01% |
| 2025-04-29 | 8.30 | 8.52 | 8.30 | 8.47 | 8.01 | qfq | 20,714,208 | 175,105,979 | 1.80% |
| 2025-04-28 | 8.40 | 8.44 | 8.27 | 8.32 | 7.87 | qfq | 18,572,058 | 154,924,866 | -1.42% |
| 2025-04-25 | 8.37 | 8.54 | 8.27 | 8.44 | 7.98 | qfq | 30,815,085 | 259,477,588 | 1.93% |
| 2025-04-24 | 8.56 | 8.63 | 8.24 | 8.28 | 7.83 | qfq | 48,680,574 | 408,510,564 | 1.47% |
| 2025-04-23 | 8.03 | 8.18 | 8.01 | 8.16 | 7.72 | qfq | 23,156,786 | 187,587,327 | 1.62% |
| 2025-04-22 | 7.98 | 8.15 | 7.90 | 8.03 | 7.60 | qfq | 18,919,970 | 151,760,855 | 0.00% |
| 2025-04-21 | 7.76 | 8.05 | 7.75 | 8.03 | 7.60 | qfq | 19,411,554 | 154,069,270 | 2.95% |
| 2025-04-18 | 7.95 | 7.95 | 7.74 | 7.80 | 7.38 | qfq | 20,348,184 | 158,903,052 | -2.01% |
| 2025-04-17 | 7.68 | 8.20 | 7.68 | 7.96 | 7.53 | qfq | 36,851,380 | 295,771,451 | 2.98% |
| 2025-04-16 | 7.83 | 7.90 | 7.60 | 7.73 | 7.31 | qfq | 15,545,282 | 120,383,398 | -1.65% |
| 2025-04-15 | 8.00 | 8.00 | 7.84 | 7.86 | 7.44 | qfq | 14,630,198 | 115,485,399 | -1.63% |
| 2025-04-14 | 8.12 | 8.12 | 7.92 | 7.99 | 7.56 | qfq | 24,926,200 | 199,138,528 | 0.76% |
| 2025-04-11 | 7.59 | 8.07 | 7.53 | 7.93 | 7.50 | qfq | 36,276,409 | 286,120,013 | 3.12% |
| 2025-04-10 | 7.80 | 7.95 | 7.66 | 7.69 | 7.27 | qfq | 29,385,088 | 229,295,398 | 0.79% |
| 2025-04-09 | 7.11 | 7.66 | 6.80 | 7.63 | 7.22 | qfq | 42,145,892 | 310,582,220 | 4.52% |
| 2025-04-08 | 7.15 | 7.63 | 7.11 | 7.30 | 6.91 | qfq | 35,913,708 | 263,506,706 | 3.11% |
| 2025-04-07 | 7.82 | 7.97 | 6.76 | 7.08 | 6.70 | qfq | 51,088,346 | 378,466,418 | -13.87% |
| 2025-04-03 | 8.32 | 8.49 | 8.13 | 8.22 | 7.78 | qfq | 26,149,698 | 216,553,305 | -2.61% |
| 2025-04-02 | 8.57 | 8.84 | 8.42 | 8.44 | 7.98 | qfq | 25,579,996 | 219,246,432 | -1.17% |
| 2025-04-01 | 8.43 | 8.65 | 8.36 | 8.54 | 8.08 | qfq | 30,271,724 | 257,497,969 | 1.55% |
| 2025-03-31 | 8.35 | 8.74 | 8.31 | 8.41 | 7.96 | qfq | 37,840,693 | 321,984,066 | -1.18% |
| 2025-03-28 | 8.74 | 9.07 | 8.50 | 8.51 | 8.05 | qfq | 58,448,957 | 514,711,466 | -2.30% |
| 2025-03-27 | 8.17 | 8.97 | 8.10 | 8.71 | 8.24 | qfq | 60,467,487 | 523,454,625 | 6.22% |
| 2025-03-26 | 8.20 | 8.29 | 8.16 | 8.20 | 7.76 | qfq | 9,005,369 | 74,195,650 | -0.12% |
| 2025-03-25 | 8.27 | 8.29 | 8.13 | 8.21 | 7.77 | qfq | 11,621,361 | 95,270,587 | 0.00% |
| 2025-03-24 | 8.45 | 8.45 | 8.05 | 8.21 | 7.77 | qfq | 20,320,069 | 167,099,955 | -2.26% |
| 2025-03-21 | 8.59 | 8.60 | 8.38 | 8.40 | 7.95 | qfq | 17,660,067 | 149,371,009 | -2.21% |
| 2025-03-20 | 8.62 | 8.72 | 8.53 | 8.59 | 8.13 | qfq | 14,840,389 | 128,061,555 | -0.23% |
| 2025-03-19 | 8.87 | 8.87 | 8.59 | 8.61 | 8.14 | qfq | 26,753,525 | 232,352,436 | -2.82% |
| 2025-03-18 | 8.92 | 9.02 | 8.83 | 8.86 | 8.38 | qfq | 17,977,875 | 160,212,879 | -0.56% |
| 2025-03-17 | 8.87 | 8.99 | 8.85 | 8.91 | 8.43 | qfq | 17,179,667 | 153,106,899 | 0.22% |
| 2025-03-14 | 8.77 | 8.89 | 8.65 | 8.89 | 8.41 | qfq | 19,620,052 | 172,635,972 | 1.72% |
| 2025-03-13 | 8.95 | 8.97 | 8.64 | 8.74 | 8.27 | qfq | 27,493,224 | 241,108,097 | -2.56% |
| 2025-03-12 | 9.08 | 9.16 | 8.94 | 8.97 | 8.49 | qfq | 27,702,288 | 249,634,559 | -0.99% |
| 2025-03-11 | 8.92 | 9.10 | 8.92 | 9.06 | 8.57 | qfq | 19,227,406 | 172,985,065 | 0.11% |
| 2025-03-10 | 8.96 | 9.15 | 8.93 | 9.05 | 8.56 | qfq | 18,897,025 | 170,671,405 | 0.78% |
| 2025-03-07 | 9.11 | 9.16 | 8.92 | 8.98 | 8.49 | qfq | 25,725,290 | 232,452,685 | -2.18% |
| 2025-03-06 | 9.11 | 9.27 | 9.10 | 9.18 | 8.68 | qfq | 28,383,681 | 261,014,333 | 0.44% |
| 2025-03-05 | 9.00 | 9.46 | 8.98 | 9.14 | 8.65 | qfq | 35,457,995 | 324,380,933 | 0.99% |
| 2025-03-04 | 8.78 | 9.07 | 8.76 | 9.05 | 8.56 | qfq | 28,509,787 | 255,362,973 | 2.03% |
| 2025-03-03 | 8.84 | 9.07 | 8.71 | 8.87 | 8.39 | qfq | 22,555,317 | 200,580,895 | 0.91% |
| 2025-02-28 | 9.20 | 9.23 | 8.76 | 8.79 | 8.32 | qfq | 27,970,004 | 250,745,363 | -4.87% |
| 2025-02-27 | 9.37 | 9.40 | 9.06 | 9.24 | 8.74 | qfq | 26,710,866 | 246,140,820 | -1.39% |
| 2025-02-26 | 9.38 | 9.42 | 9.21 | 9.37 | 8.86 | qfq | 28,747,399 | 267,953,136 | 0.75% |
| 2025-02-25 | 9.03 | 9.47 | 9.03 | 9.30 | 8.80 | qfq | 39,484,536 | 366,799,239 | 0.98% |
| 2025-02-24 | 9.30 | 9.34 | 9.12 | 9.21 | 8.71 | qfq | 27,150,925 | 250,405,457 | -0.97% |
| 2025-02-21 | 9.11 | 9.36 | 8.99 | 9.30 | 8.80 | qfq | 38,402,604 | 353,311,953 | 1.86% |
| 2025-02-20 | 9.15 | 9.18 | 9.01 | 9.13 | 8.64 | qfq | 25,573,649 | 232,806,937 | -0.76% |
| 2025-02-19 | 8.94 | 9.20 | 8.91 | 9.20 | 8.70 | qfq | 31,104,833 | 283,417,200 | 3.14% |
| 2025-02-18 | 9.07 | 9.28 | 8.85 | 8.92 | 8.44 | qfq | 35,183,715 | 319,237,024 | -1.65% |
| 2025-02-17 | 9.21 | 9.41 | 8.98 | 9.07 | 8.58 | qfq | 37,516,781 | 342,846,528 | 2.02% |
| 2025-02-14 | 8.96 | 9.00 | 8.83 | 8.89 | 8.41 | qfq | 18,682,869 | 166,253,801 | -0.89% |
| 2025-02-13 | 9.18 | 9.19 | 8.96 | 8.97 | 8.49 | qfq | 19,471,169 | 176,166,132 | -2.29% |
| 2025-02-12 | 8.95 | 9.19 | 8.88 | 9.18 | 8.68 | qfq | 23,720,651 | 214,825,065 | 2.57% |
| 2025-02-11 | 9.14 | 9.19 | 8.92 | 8.95 | 8.47 | qfq | 18,633,535 | 167,276,726 | -2.08% |
| 2025-02-10 | 9.03 | 9.16 | 8.97 | 9.14 | 8.65 | qfq | 21,696,027 | 196,967,991 | 1.22% |
| 2025-02-07 | 8.93 | 9.20 | 8.85 | 9.03 | 8.54 | qfq | 30,409,567 | 274,493,029 | 1.12% |
| 2025-02-06 | 8.43 | 8.93 | 8.38 | 8.93 | 8.45 | qfq | 27,922,453 | 244,521,815 | 5.56% |
| 2025-02-05 | 8.40 | 8.55 | 8.30 | 8.46 | 8.00 | qfq | 18,922,811 | 160,121,604 | 2.55% |
| 2025-01-27 | 8.55 | 8.59 | 8.25 | 8.25 | 7.80 | qfq | 16,786,099 | 140,495,326 | -2.94% |
| 2025-01-24 | 8.27 | 8.52 | 8.26 | 8.50 | 8.04 | qfq | 29,564,098 | 248,990,726 | 2.53% |
| 2025-01-23 | 8.79 | 8.88 | 8.22 | 8.29 | 7.84 | qfq | 56,740,360 | 483,683,931 | -6.96% |
| 2025-01-22 | 8.98 | 9.01 | 8.84 | 8.91 | 8.43 | qfq | 11,029,773 | 98,486,700 | -1.33% |
| 2025-01-21 | 9.10 | 9.15 | 8.87 | 9.03 | 8.54 | qfq | 12,468,704 | 112,002,566 | -0.11% |
| 2025-01-20 | 9.08 | 9.16 | 9.01 | 9.04 | 8.55 | qfq | 13,014,187 | 117,942,660 | 0.22% |
| 2025-01-17 | 8.93 | 9.16 | 8.85 | 9.02 | 8.53 | qfq | 21,147,467 | 190,833,859 | 1.23% |
| 2025-01-16 | 9.00 | 9.15 | 8.83 | 8.91 | 8.43 | qfq | 18,437,223 | 165,560,553 | 0.22% |
| 2025-01-15 | 9.01 | 9.02 | 8.86 | 8.89 | 8.41 | qfq | 16,199,522 | 144,593,151 | -1.33% |
| 2025-01-14 | 8.64 | 9.01 | 8.52 | 9.01 | 8.52 | qfq | 23,947,023 | 211,586,856 | 5.13% |
| 2025-01-13 | 8.35 | 8.62 | 8.19 | 8.57 | 8.11 | qfq | 16,635,677 | 140,188,041 | 1.78% |
| 2025-01-10 | 8.69 | 8.85 | 8.42 | 8.42 | 7.97 | qfq | 18,155,915 | 157,147,900 | -2.77% |
| 2025-01-09 | 8.50 | 8.77 | 8.46 | 8.66 | 8.19 | qfq | 17,634,965 | 153,117,611 | 0.93% |
| 2025-01-08 | 8.62 | 8.70 | 8.24 | 8.58 | 8.12 | qfq | 21,913,377 | 186,118,673 | -1.38% |
| 2025-01-07 | 8.55 | 8.71 | 8.49 | 8.70 | 8.23 | qfq | 18,308,260 | 157,697,999 | 2.11% |
| 2025-01-06 | 8.62 | 8.73 | 8.44 | 8.52 | 8.06 | qfq | 19,158,411 | 163,632,858 | -0.70% |
| 2025-01-03 | 9.01 | 9.07 | 8.57 | 8.58 | 8.12 | qfq | 23,771,232 | 209,264,837 | -3.70% |
| 2025-01-02 | 9.35 | 9.38 | 8.76 | 8.91 | 8.43 | qfq | 26,338,415 | 238,938,652 | -4.81% |
| 2024-12-31 | 9.80 | 9.92 | 9.36 | 9.36 | 8.85 | qfq | 19,180,667 | 183,951,730 | -4.39% |
| 2024-12-30 | 9.81 | 9.96 | 9.61 | 9.79 | 9.26 | qfq | 13,709,399 | 134,445,542 | -0.61% |
| 2024-12-27 | 9.87 | 10.08 | 9.75 | 9.85 | 9.32 | qfq | 18,576,078 | 184,822,255 | -0.20% |
| 2024-12-26 | 9.59 | 9.92 | 9.59 | 9.87 | 9.34 | qfq | 21,223,891 | 208,608,695 | 2.92% |
| 2024-12-25 | 9.93 | 9.93 | 9.55 | 9.59 | 9.07 | qfq | 22,565,510 | 218,301,008 | -3.52% |
| 2024-12-24 | 9.94 | 10.07 | 9.71 | 9.94 | 9.40 | qfq | 20,364,489 | 201,257,538 | 0.00% |
| 2024-12-23 | 10.31 | 10.33 | 9.89 | 9.94 | 9.40 | qfq | 25,244,597 | 254,565,134 | -3.96% |
| 2024-12-20 | 10.17 | 10.50 | 10.07 | 10.35 | 9.79 | qfq | 29,532,752 | 304,690,030 | 2.17% |
| 2024-12-19 | 9.82 | 10.15 | 9.71 | 10.13 | 9.58 | qfq | 21,179,120 | 211,576,097 | 1.20% |
| 2024-12-18 | 9.93 | 10.12 | 9.84 | 10.01 | 9.47 | qfq | 18,770,685 | 187,834,216 | 0.91% |
| 2024-12-17 | 10.00 | 10.10 | 9.85 | 9.92 | 9.38 | qfq | 22,316,251 | 222,710,235 | -1.20% |
| 2024-12-16 | 10.35 | 10.37 | 9.95 | 10.04 | 9.50 | qfq | 29,393,463 | 297,062,286 | -2.81% |
| 2024-12-13 | 10.60 | 10.60 | 10.30 | 10.33 | 9.77 | qfq | 37,535,256 | 391,211,113 | -3.28% |
| 2024-12-12 | 10.77 | 10.78 | 10.52 | 10.68 | 10.10 | qfq | 26,710,951 | 284,259,227 | -0.74% |
| 2024-12-11 | 10.74 | 11.05 | 10.62 | 10.76 | 10.18 | qfq | 31,145,641 | 335,307,304 | 0.28% |
| 2024-12-10 | 10.96 | 11.18 | 10.69 | 10.73 | 10.15 | qfq | 50,188,853 | 548,459,450 | 1.80% |
| 2024-12-09 | 10.70 | 10.77 | 10.42 | 10.54 | 9.97 | qfq | 27,131,745 | 287,133,568 | -2.32% |
| 2024-12-06 | 10.70 | 10.86 | 10.40 | 10.79 | 10.21 | qfq | 39,578,044 | 421,420,662 | 0.19% |
| 2024-12-05 | 10.61 | 10.88 | 10.55 | 10.77 | 10.19 | qfq | 31,784,016 | 341,473,669 | 0.09% |
| 2024-12-04 | 11.34 | 11.41 | 10.70 | 10.76 | 10.18 | qfq | 59,211,340 | 655,159,861 | -2.62% |
| 2024-12-03 | 10.91 | 11.43 | 10.83 | 11.05 | 10.45 | qfq | 76,705,564 | 854,079,108 | 3.08% |
| 2024-12-02 | 10.55 | 10.79 | 10.42 | 10.72 | 10.14 | qfq | 40,611,824 | 431,820,811 | 1.13% |
| 2024-11-29 | 10.60 | 10.92 | 10.31 | 10.60 | 10.03 | qfq | 56,093,401 | 593,631,309 | -1.21% |
| 2024-11-28 | 11.09 | 11.16 | 10.70 | 10.73 | 10.15 | qfq | 43,863,197 | 479,140,542 | -3.77% |
| 2024-11-27 | 11.00 | 11.17 | 10.37 | 11.15 | 10.55 | qfq | 55,246,179 | 592,933,285 | 0.45% |
| 2024-11-26 | 11.48 | 11.49 | 11.02 | 11.10 | 10.50 | qfq | 49,094,414 | 547,764,149 | -2.37% |
| 2024-11-25 | 10.65 | 11.55 | 10.65 | 11.37 | 10.76 | qfq | 81,672,737 | 912,565,536 | 6.46% |
| 2024-11-22 | 10.88 | 11.37 | 10.50 | 10.68 | 10.10 | qfq | 77,366,497 | 853,746,388 | -1.84% |
| 2024-11-21 | 10.89 | 11.09 | 10.70 | 10.88 | 10.29 | qfq | 49,560,581 | 540,872,446 | -1.09% |
| 2024-11-20 | 10.79 | 11.24 | 10.68 | 11.00 | 10.41 | qfq | 69,809,162 | 760,017,311 | 1.20% |
| 2024-11-19 | 10.50 | 11.06 | 10.28 | 10.87 | 10.28 | qfq | 77,421,172 | 821,790,689 | 7.73% |
| 2024-11-18 | 10.78 | 10.81 | 10.00 | 10.09 | 9.54 | qfq | 52,179,229 | 535,994,286 | -5.26% |
| 2024-11-15 | 11.15 | 11.32 | 10.65 | 10.65 | 10.07 | qfq | 59,010,430 | 649,276,336 | -4.91% |
| 2024-11-14 | 11.59 | 11.67 | 11.15 | 11.20 | 10.59 | qfq | 53,009,419 | 603,445,311 | -4.44% |
| 2024-11-13 | 11.79 | 11.99 | 11.44 | 11.72 | 11.09 | qfq | 71,120,231 | 831,313,501 | -1.51% |
| 2024-11-12 | 12.18 | 12.50 | 11.75 | 11.90 | 11.26 | qfq | 120,588,495 | 1,457,799,977 | -6.30% |
| 2024-11-11 | 11.63 | 13.30 | 11.42 | 12.70 | 12.01 | qfq | 170,968,583 | 2,138,209,001 | 13.90% |
| 2024-11-08 | 10.70 | 11.44 | 10.60 | 11.15 | 10.55 | qfq | 129,017,266 | 1,420,659,417 | 5.59% |
| 2024-11-07 | 10.35 | 10.76 | 10.28 | 10.56 | 9.99 | qfq | 64,880,400 | 682,699,144 | 2.03% |
| 2024-11-06 | 10.62 | 10.68 | 10.22 | 10.35 | 9.79 | qfq | 76,036,852 | 794,689,585 | -1.15% |
| 2024-11-05 | 9.85 | 10.60 | 9.79 | 10.47 | 9.90 | qfq | 85,722,072 | 883,862,361 | 6.08% |
| 2024-11-04 | 9.31 | 9.98 | 9.30 | 9.87 | 9.34 | qfq | 45,783,186 | 446,122,407 | 4.00% |
| 2024-11-01 | 10.25 | 10.47 | 9.44 | 9.49 | 8.98 | qfq | 78,060,563 | 774,118,562 | -7.05% |
| 2024-10-31 | 9.76 | 10.30 | 9.70 | 10.21 | 9.66 | qfq | 75,512,050 | 761,693,214 | 3.97% |
| 2024-10-30 | 10.00 | 10.12 | 9.72 | 9.82 | 9.29 | qfq | 63,164,097 | 625,606,794 | -2.87% |
| 2024-10-29 | 10.26 | 10.54 | 10.02 | 10.11 | 9.56 | qfq | 78,077,583 | 799,734,283 | -0.69% |
| 2024-10-28 | 10.14 | 10.35 | 9.95 | 10.18 | 9.63 | qfq | 56,659,511 | 573,308,594 | -0.29% |
| 2024-10-25 | 10.32 | 10.41 | 10.08 | 10.21 | 9.66 | qfq | 65,090,209 | 666,454,389 | 0.69% |
| 2024-10-24 | 10.10 | 10.29 | 9.98 | 10.14 | 9.59 | qfq | 50,970,449 | 515,927,238 | -1.17% |
| 2024-10-23 | 10.23 | 10.62 | 10.21 | 10.26 | 9.71 | qfq | 80,331,048 | 832,703,851 | -2.75% |
| 2024-10-22 | 10.80 | 11.17 | 10.39 | 10.55 | 9.98 | qfq | 141,694,335 | 1,525,981,589 | -4.52% |
| 2024-10-21 | 10.89 | 11.80 | 10.69 | 11.05 | 10.45 | qfq | 197,058,747 | 2,212,364,861 | 1.94% |
| 2024-10-18 | 9.67 | 11.60 | 9.58 | 10.84 | 10.25 | qfq | 194,430,089 | 2,023,366,953 | 9.94% |
| 2024-10-17 | 9.80 | 9.99 | 9.36 | 9.86 | 9.33 | qfq | 173,129,018 | 1,676,381,625 | -3.24% |
| 2024-10-16 | 8.98 | 10.19 | 8.98 | 10.19 | 9.64 | qfq | 180,330,994 | 1,811,909,402 | 20.02% |
| 2024-10-15 | 8.65 | 8.97 | 8.47 | 8.49 | 8.03 | qfq | 42,591,653 | 371,710,025 | -2.64% |
| 2024-10-14 | 8.55 | 8.75 | 8.22 | 8.72 | 8.25 | qfq | 43,885,559 | 374,391,996 | 1.87% |
| 2024-10-11 | 9.11 | 9.32 | 8.32 | 8.56 | 8.10 | qfq | 56,961,177 | 494,936,411 | -7.76% |
| 2024-10-10 | 9.98 | 10.10 | 9.22 | 9.28 | 8.78 | qfq | 66,839,413 | 637,194,482 | -7.20% |
| 2024-10-09 | 10.13 | 11.06 | 9.31 | 10.00 | 9.46 | qfq | 127,425,063 | 1,308,969,660 | -3.75% |
| 2024-10-08 | 10.39 | 10.39 | 9.54 | 10.39 | 9.83 | qfq | 103,588,580 | 1,057,184,366 | 19.98% |
| 2024-09-30 | 7.70 | 8.75 | 7.60 | 8.66 | 8.19 | qfq | 70,876,412 | 579,719,216 | 18.14% |
| 2024-09-27 | 6.96 | 7.43 | 6.94 | 7.33 | 6.93 | qfq | 35,468,672 | 254,746,467 | 6.70% |
| 2024-09-26 | 6.67 | 6.87 | 6.62 | 6.87 | 6.50 | qfq | 17,758,634 | 119,986,444 | 3.00% |
| 2024-09-25 | 6.70 | 6.86 | 6.65 | 6.67 | 6.31 | qfq | 20,915,848 | 141,440,517 | 0.15% |
| 2024-09-24 | 6.43 | 6.67 | 6.36 | 6.66 | 6.30 | qfq | 20,813,454 | 136,296,719 | 4.23% |
| 2024-09-23 | 6.42 | 6.49 | 6.33 | 6.39 | 6.04 | qfq | 10,385,836 | 66,394,053 | -1.08% |
| 2024-09-20 | 6.57 | 6.65 | 6.42 | 6.46 | 6.11 | qfq | 14,819,488 | 96,507,036 | -2.27% |
| 2024-09-19 | 6.50 | 6.69 | 6.47 | 6.61 | 6.25 | qfq | 22,713,124 | 149,360,078 | 0.15% |
| 2024-09-18 | 6.38 | 6.78 | 6.32 | 6.60 | 6.24 | qfq | 36,029,640 | 236,713,929 | 6.80% |
| 2024-09-13 | 6.30 | 6.35 | 6.16 | 6.18 | 5.85 | qfq | 6,957,494 | 43,431,982 | -2.22% |
| 2024-09-12 | 6.40 | 6.49 | 6.32 | 6.32 | 5.98 | qfq | 6,790,838 | 43,470,063 | -1.40% |
| 2024-09-11 | 6.37 | 6.47 | 6.34 | 6.41 | 6.06 | qfq | 6,537,912 | 41,823,874 | -0.62% |
| 2024-09-10 | 6.31 | 6.48 | 6.24 | 6.45 | 6.10 | qfq | 12,251,928 | 77,891,788 | 1.74% |
| 2024-09-09 | 6.67 | 6.82 | 6.29 | 6.34 | 6.00 | qfq | 17,394,712 | 113,012,997 | -1.86% |
| 2024-09-06 | 6.53 | 6.62 | 6.40 | 6.46 | 6.11 | qfq | 13,484,617 | 87,718,800 | -1.22% |
| 2024-09-05 | 6.51 | 6.58 | 6.47 | 6.54 | 6.19 | qfq | 8,021,262 | 52,314,902 | 0.46% |
| 2024-09-04 | 6.37 | 6.64 | 6.34 | 6.51 | 6.16 | qfq | 14,433,774 | 94,234,593 | 1.40% |
| 2024-09-03 | 6.40 | 6.49 | 6.34 | 6.42 | 6.07 | qfq | 7,537,722 | 48,362,937 | 1.10% |
| 2024-09-02 | 6.56 | 6.61 | 6.34 | 6.35 | 6.01 | qfq | 11,040,474 | 71,301,770 | -2.46% |
| 2024-08-30 | 6.22 | 6.64 | 6.22 | 6.51 | 6.16 | qfq | 21,266,437 | 138,083,079 | 5.00% |
| 2024-08-29 | 6.03 | 6.23 | 6.01 | 6.20 | 5.87 | qfq | 7,186,948 | 44,281,618 | 2.14% |
| 2024-08-28 | 6.03 | 6.11 | 5.96 | 6.07 | 5.74 | qfq | 6,248,972 | 37,730,207 | 0.66% |
| 2024-08-27 | 6.13 | 6.18 | 6.02 | 6.03 | 5.70 | qfq | 7,827,928 | 47,577,881 | -2.90% |
| 2024-08-26 | 6.17 | 6.29 | 6.17 | 6.21 | 5.87 | qfq | 5,374,491 | 33,493,098 | 0.49% |
| 2024-08-23 | 6.19 | 6.23 | 6.12 | 6.18 | 5.85 | qfq | 6,116,581 | 37,735,509 | -0.16% |
| 2024-08-22 | 6.38 | 6.41 | 6.19 | 6.19 | 5.86 | qfq | 8,731,756 | 54,687,241 | -2.21% |
| 2024-08-21 | 6.46 | 6.52 | 6.31 | 6.33 | 5.99 | qfq | 7,148,344 | 45,850,363 | -2.16% |
| 2024-08-20 | 6.69 | 6.71 | 6.44 | 6.47 | 6.12 | qfq | 8,828,076 | 57,858,492 | -3.43% |
| 2024-08-19 | 6.65 | 6.76 | 6.62 | 6.70 | 6.34 | qfq | 5,933,048 | 39,771,868 | 0.30% |
| 2024-08-16 | 6.72 | 6.80 | 6.68 | 6.68 | 6.32 | qfq | 6,928,017 | 46,573,735 | -0.45% |
| 2024-08-15 | 6.63 | 6.80 | 6.57 | 6.71 | 6.35 | qfq | 9,412,903 | 63,200,682 | 1.51% |
| 2024-08-14 | 6.67 | 6.69 | 6.60 | 6.61 | 6.25 | qfq | 4,573,449 | 30,352,663 | -0.75% |
| 2024-08-13 | 6.62 | 6.66 | 6.54 | 6.66 | 6.30 | qfq | 6,144,070 | 40,577,620 | 1.06% |
| 2024-08-12 | 6.80 | 6.82 | 6.50 | 6.59 | 6.23 | qfq | 12,114,795 | 80,678,153 | -3.23% |
| 2024-08-09 | 6.95 | 7.00 | 6.81 | 6.81 | 6.44 | qfq | 8,401,754 | 57,978,367 | -0.73% |
| 2024-08-08 | 6.83 | 6.94 | 6.73 | 6.86 | 6.49 | qfq | 8,943,182 | 61,170,613 | -0.15% |
| 2024-08-07 | 6.85 | 6.92 | 6.82 | 6.87 | 6.50 | qfq | 7,512,166 | 51,600,604 | 0.15% |
| 2024-08-06 | 6.90 | 6.95 | 6.77 | 6.86 | 6.49 | qfq | 8,766,337 | 59,886,803 | 1.18% |
| 2024-08-05 | 7.00 | 7.12 | 6.78 | 6.78 | 6.41 | qfq | 16,338,957 | 113,037,720 | -4.37% |
| 2024-08-02 | 7.23 | 7.31 | 7.09 | 7.09 | 6.71 | qfq | 13,418,544 | 96,734,620 | -2.88% |
| 2024-08-01 | 7.34 | 7.38 | 7.25 | 7.30 | 6.91 | qfq | 17,855,656 | 130,612,800 | 0.14% |
| 2024-07-31 | 7.04 | 7.32 | 6.97 | 7.29 | 6.90 | qfq | 19,599,437 | 141,074,628 | 3.70% |
| 2024-07-30 | 6.93 | 7.04 | 6.83 | 7.03 | 6.65 | qfq | 12,549,212 | 87,199,401 | 0.72% |
| 2024-07-29 | 7.00 | 7.10 | 6.90 | 6.98 | 6.60 | qfq | 11,009,805 | 76,822,242 | 0.43% |
| 2024-07-26 | 6.86 | 7.00 | 6.85 | 6.95 | 6.57 | qfq | 8,170,780 | 56,742,071 | 1.46% |
| 2024-07-25 | 6.81 | 6.98 | 6.79 | 6.85 | 6.48 | qfq | 10,517,222 | 72,358,949 | -0.29% |
| 2024-07-24 | 6.98 | 7.14 | 6.86 | 6.87 | 6.50 | qfq | 13,994,358 | 97,546,717 | -2.97% |
| 2024-07-23 | 7.33 | 7.38 | 7.08 | 7.08 | 6.70 | qfq | 15,707,513 | 113,096,665 | -3.41% |
| 2024-07-22 | 7.39 | 7.45 | 7.28 | 7.33 | 6.93 | qfq | 20,036,769 | 147,295,856 | -0.81% |
| 2024-07-19 | 7.20 | 7.45 | 7.15 | 7.39 | 6.99 | qfq | 31,511,024 | 231,772,379 | 2.35% |
| 2024-07-18 | 6.93 | 7.23 | 6.87 | 7.22 | 6.83 | qfq | 27,834,982 | 197,903,253 | 4.03% |
| 2024-07-17 | 7.09 | 7.15 | 6.93 | 6.94 | 6.57 | qfq | 12,963,850 | 90,820,550 | -1.98% |
| 2024-07-16 | 7.06 | 7.16 | 6.90 | 7.08 | 6.70 | qfq | 14,152,266 | 99,339,841 | 0.28% |
| 2024-07-15 | 7.14 | 7.33 | 7.04 | 7.06 | 6.68 | qfq | 14,315,200 | 102,722,713 | -1.40% |
| 2024-07-12 | 7.15 | 7.25 | 7.10 | 7.16 | 6.77 | qfq | 12,993,326 | 93,107,888 | -0.42% |
| 2024-07-11 | 7.09 | 7.22 | 7.04 | 7.19 | 6.80 | qfq | 18,662,228 | 133,057,376 | 3.45% |
| 2024-07-10 | 7.01 | 7.10 | 6.92 | 6.95 | 6.57 | qfq | 13,466,485 | 94,430,998 | -1.42% |
| 2024-07-09 | 6.75 | 7.09 | 6.68 | 7.05 | 6.67 | qfq | 21,877,906 | 151,892,575 | 4.44% |
| 2024-07-08 | 6.85 | 7.02 | 6.70 | 6.75 | 6.39 | qfq | 14,419,947 | 99,199,977 | -1.89% |
| 2024-07-05 | 6.88 | 7.00 | 6.83 | 6.88 | 6.51 | qfq | 11,258,186 | 77,715,252 | -0.86% |
| 2024-07-04 | 7.19 | 7.19 | 6.92 | 6.94 | 6.57 | qfq | 16,915,680 | 119,060,216 | -3.61% |
| 2024-07-03 | 7.13 | 7.30 | 6.99 | 7.20 | 6.81 | qfq | 20,115,167 | 144,058,492 | 0.84% |
| 2024-07-02 | 7.17 | 7.23 | 7.11 | 7.14 | 6.75 | qfq | 11,375,960 | 81,454,304 | -0.70% |
| 2024-07-01 | 7.19 | 7.28 | 7.02 | 7.19 | 6.80 | qfq | 15,775,883 | 112,754,784 | -0.14% |
| 2024-06-28 | 7.08 | 7.37 | 7.06 | 7.20 | 6.81 | qfq | 18,323,254 | 132,569,333 | 1.12% |
| 2024-06-27 | 7.32 | 7.37 | 7.10 | 7.12 | 6.74 | qfq | 20,033,392 | 144,513,511 | -3.39% |
| 2024-06-26 | 7.16 | 7.42 | 6.99 | 7.37 | 6.97 | qfq | 24,002,398 | 173,479,825 | 2.50% |
| 2024-06-25 | 7.64 | 7.76 | 7.12 | 7.19 | 6.80 | qfq | 34,375,304 | 252,882,844 | -6.14% |
| 2024-06-24 | 7.80 | 8.08 | 7.58 | 7.66 | 7.25 | qfq | 28,064,007 | 220,554,221 | -3.04% |
| 2024-06-21 | 7.78 | 8.05 | 7.70 | 7.90 | 7.47 | qfq | 24,090,875 | 190,141,624 | -1.50% |
| 2024-06-20 | 8.52 | 8.52 | 8.00 | 8.02 | 7.56 | qfq | 43,842,608 | 361,885,663 | -5.76% |
| 2024-06-19 | 8.35 | 8.56 | 8.30 | 8.51 | 8.02 | qfq | 50,183,561 | 424,579,478 | 1.92% |
| 2024-06-18 | 8.35 | 8.39 | 8.23 | 8.35 | 7.87 | qfq | 37,719,584 | 313,502,872 | -0.83% |
| 2024-06-17 | 8.09 | 8.48 | 7.98 | 8.42 | 7.94 | qfq | 53,072,623 | 438,765,447 | 4.21% |
| 2024-06-14 | 8.22 | 8.29 | 7.99 | 8.08 | 7.62 | qfq | 49,090,585 | 398,040,969 | -3.58% |
| 2024-06-13 | 8.20 | 8.88 | 8.15 | 8.38 | 7.90 | qfq | 82,215,041 | 701,109,363 | 3.20% |
| 2024-06-12 | 8.11 | 8.20 | 8.03 | 8.12 | 7.65 | qfq | 46,049,456 | 373,058,618 | -1.93% |
| 2024-06-11 | 7.85 | 8.28 | 7.81 | 8.28 | 7.81 | qfq | 73,073,057 | 587,109,781 | 5.88% |
| 2024-06-07 | 7.47 | 7.83 | 7.36 | 7.82 | 7.37 | qfq | 47,039,927 | 361,920,299 | 4.69% |
| 2024-06-06 | 7.54 | 7.80 | 7.36 | 7.47 | 7.04 | qfq | 37,299,978 | 282,645,533 | 0.40% |
| 2024-06-05 | 7.54 | 7.80 | 7.44 | 7.44 | 7.01 | qfq | 25,726,370 | 196,431,053 | -1.72% |
| 2024-06-04 | 7.71 | 7.76 | 7.42 | 7.57 | 7.14 | qfq | 28,545,835 | 214,728,101 | -2.45% |
| 2024-06-03 | 7.80 | 7.88 | 7.61 | 7.76 | 7.32 | qfq | 35,099,653 | 272,106,230 | -0.64% |
| 2024-05-31 | 7.69 | 8.03 | 7.66 | 7.81 | 7.36 | qfq | 48,728,327 | 383,053,737 | 0.77% |
| 2024-05-30 | 7.58 | 7.82 | 7.53 | 7.75 | 7.31 | qfq | 42,145,408 | 325,318,504 | 1.57% |
| 2024-05-29 | 7.48 | 7.87 | 7.48 | 7.63 | 7.19 | qfq | 41,184,077 | 315,599,020 | 0.93% |
| 2024-05-28 | 7.48 | 7.91 | 7.38 | 7.56 | 7.13 | qfq | 62,659,575 | 479,572,526 | 1.07% |
| 2024-05-27 | 6.76 | 7.52 | 6.65 | 7.48 | 7.05 | qfq | 48,976,059 | 350,133,615 | 10.65% |
| 2024-05-24 | 7.00 | 7.02 | 6.76 | 6.76 | 6.37 | qfq | 12,173,461 | 83,574,036 | -3.43% |
| 2024-05-23 | 7.09 | 7.13 | 6.98 | 7.00 | 6.60 | qfq | 11,637,541 | 81,842,644 | -1.55% |
| 2024-05-22 | 7.12 | 7.17 | 7.03 | 7.11 | 6.70 | qfq | 9,133,617 | 64,873,304 | -0.14% |
| 2024-05-21 | 7.25 | 7.28 | 7.09 | 7.12 | 6.71 | qfq | 11,349,380 | 81,065,098 | -2.06% |
| 2024-05-20 | 7.21 | 7.42 | 7.20 | 7.27 | 6.85 | qfq | 13,342,324 | 97,377,999 | 0.83% |
| 2024-05-17 | 7.07 | 7.23 | 6.98 | 7.21 | 6.80 | qfq | 12,734,305 | 90,802,554 | 2.27% |
| 2024-05-16 | 7.10 | 7.19 | 7.03 | 7.05 | 6.65 | qfq | 10,342,690 | 73,526,105 | 0.28% |
| 2024-05-15 | 7.14 | 7.22 | 7.00 | 7.03 | 6.63 | qfq | 9,604,381 | 68,224,028 | -1.40% |
| 2024-05-14 | 7.15 | 7.28 | 7.06 | 7.13 | 6.72 | qfq | 11,097,036 | 79,302,923 | 0.56% |
| 2024-05-13 | 7.24 | 7.29 | 7.06 | 7.09 | 6.68 | qfq | 14,394,234 | 102,776,863 | -4.06% |
| 2024-05-10 | 7.72 | 7.74 | 7.35 | 7.39 | 6.97 | qfq | 15,226,346 | 113,458,442 | -3.65% |
| 2024-05-09 | 7.69 | 7.79 | 7.66 | 7.67 | 7.23 | qfq | 12,064,112 | 93,092,032 | 1.05% |
| 2024-05-08 | 7.69 | 7.84 | 7.57 | 7.59 | 7.15 | qfq | 13,887,579 | 106,554,450 | -1.56% |
| 2024-05-07 | 7.78 | 7.81 | 7.65 | 7.71 | 7.27 | qfq | 12,271,636 | 94,721,995 | 0.00% |
| 2024-05-06 | 7.59 | 7.78 | 7.59 | 7.71 | 7.27 | qfq | 14,619,991 | 112,408,353 | 2.80% |
| 2024-04-30 | 7.56 | 7.62 | 7.43 | 7.50 | 7.07 | qfq | 12,377,794 | 92,872,916 | -1.06% |
| 2024-04-29 | 7.19 | 7.62 | 7.19 | 7.58 | 7.15 | qfq | 19,129,117 | 143,666,589 | 3.55% |
| 2024-04-26 | 7.10 | 7.36 | 7.08 | 7.32 | 6.90 | qfq | 17,592,567 | 127,928,375 | 2.52% |
| 2024-04-25 | 7.08 | 7.29 | 7.01 | 7.14 | 6.73 | qfq | 14,557,990 | 104,040,859 | -0.14% |
| 2024-04-24 | 7.40 | 7.68 | 7.08 | 7.15 | 6.74 | qfq | 24,859,656 | 179,867,015 | 1.42% |
| 2024-04-23 | 6.93 | 7.06 | 6.91 | 7.05 | 6.65 | qfq | 12,724,201 | 89,169,564 | 1.59% |
| 2024-04-22 | 6.82 | 7.03 | 6.70 | 6.94 | 6.54 | qfq | 11,838,149 | 81,636,169 | -0.29% |
| 2024-04-19 | 7.08 | 7.14 | 6.84 | 6.96 | 6.56 | qfq | 17,122,809 | 119,572,094 | -1.14% |
| 2024-04-18 | 7.18 | 7.24 | 7.02 | 7.04 | 6.64 | qfq | 14,573,123 | 103,925,369 | -2.09% |
| 2024-04-17 | 6.76 | 7.20 | 6.76 | 7.19 | 6.78 | qfq | 17,922,123 | 126,267,070 | 8.45% |
| 2024-04-16 | 7.17 | 7.17 | 6.61 | 6.63 | 6.25 | qfq | 22,153,630 | 150,820,321 | -7.66% |
| 2024-04-15 | 7.40 | 7.53 | 7.06 | 7.18 | 6.77 | qfq | 18,183,334 | 132,859,359 | -1.78% |
| 2024-04-12 | 7.47 | 7.55 | 7.28 | 7.31 | 6.89 | qfq | 14,434,544 | 106,485,176 | -1.75% |
| 2024-04-11 | 7.54 | 7.70 | 7.40 | 7.44 | 7.01 | qfq | 13,035,869 | 98,364,541 | -1.98% |
| 2024-04-10 | 7.95 | 7.96 | 7.50 | 7.59 | 7.15 | qfq | 17,149,150 | 131,193,416 | -4.53% |
| 2024-04-09 | 7.71 | 8.00 | 7.71 | 7.95 | 7.49 | qfq | 14,527,757 | 114,757,857 | 1.15% |
| 2024-04-08 | 8.07 | 8.17 | 7.85 | 7.86 | 7.41 | qfq | 20,960,260 | 167,175,387 | -3.79% |
| 2024-04-03 | 8.37 | 8.53 | 8.03 | 8.17 | 7.70 | qfq | 25,613,950 | 211,878,043 | -0.37% |
| 2024-04-02 | 8.30 | 8.37 | 8.10 | 8.20 | 7.73 | qfq | 18,015,025 | 147,759,197 | -0.85% |
| 2024-04-01 | 8.00 | 8.28 | 8.00 | 8.27 | 7.80 | qfq | 16,472,017 | 134,635,160 | 3.38% |
| 2024-03-29 | 8.03 | 8.08 | 7.83 | 8.00 | 7.54 | qfq | 14,487,836 | 115,060,980 | 0.00% |
| 2024-03-28 | 7.75 | 8.18 | 7.68 | 8.00 | 7.54 | qfq | 23,512,124 | 187,268,364 | 4.71% |
| 2024-03-27 | 8.14 | 8.14 | 7.62 | 7.64 | 7.20 | qfq | 21,902,250 | 171,538,712 | -6.26% |
| 2024-03-26 | 8.20 | 8.37 | 7.98 | 8.15 | 7.68 | qfq | 22,203,065 | 181,108,445 | -0.49% |
| 2024-03-25 | 8.35 | 8.59 | 8.18 | 8.19 | 7.72 | qfq | 23,183,420 | 194,451,246 | -2.73% |
| 2024-03-22 | 8.58 | 8.74 | 8.41 | 8.42 | 7.94 | qfq | 26,577,745 | 228,023,075 | -2.21% |
| 2024-03-21 | 8.68 | 8.78 | 8.52 | 8.61 | 8.12 | qfq | 25,626,403 | 221,325,627 | -1.26% |
| 2024-03-20 | 8.53 | 8.82 | 8.44 | 8.72 | 8.22 | qfq | 39,502,415 | 341,443,163 | 2.71% |
| 2024-03-19 | 8.55 | 8.67 | 8.40 | 8.49 | 8.00 | qfq | 27,523,896 | 234,041,019 | -0.82% |
| 2024-03-18 | 8.26 | 8.60 | 8.24 | 8.56 | 8.07 | qfq | 33,098,364 | 278,767,748 | 3.76% |
| 2024-03-15 | 8.15 | 8.26 | 8.05 | 8.25 | 7.78 | qfq | 15,101,632 | 122,767,476 | 1.23% |
| 2024-03-14 | 8.30 | 8.35 | 8.03 | 8.15 | 7.68 | qfq | 21,743,831 | 178,013,648 | -2.40% |
| 2024-03-13 | 8.28 | 8.46 | 8.20 | 8.35 | 7.87 | qfq | 27,375,319 | 228,358,690 | 1.09% |
| 2024-03-12 | 8.25 | 8.41 | 8.16 | 8.26 | 7.79 | qfq | 26,443,588 | 218,596,543 | 0.36% |
| 2024-03-11 | 7.98 | 8.23 | 7.91 | 8.23 | 7.76 | qfq | 33,887,847 | 275,940,897 | 3.91% |
| 2024-03-08 | 7.80 | 7.95 | 7.71 | 7.92 | 7.47 | qfq | 16,289,885 | 128,245,886 | 1.54% |
| 2024-03-07 | 7.98 | 8.16 | 7.80 | 7.80 | 7.35 | qfq | 23,522,454 | 188,127,571 | -1.64% |
| 2024-03-06 | 7.92 | 8.04 | 7.75 | 7.93 | 7.48 | qfq | 21,144,997 | 166,989,420 | -0.63% |
| 2024-03-05 | 8.04 | 8.19 | 7.92 | 7.98 | 7.52 | qfq | 26,018,269 | 209,312,306 | -2.21% |
| 2024-03-04 | 8.18 | 8.28 | 7.92 | 8.16 | 7.69 | qfq | 34,001,613 | 275,926,971 | 0.37% |
| 2024-03-01 | 8.15 | 8.33 | 7.98 | 8.13 | 7.66 | qfq | 46,541,440 | 378,146,274 | -1.33% |
| 2024-02-29 | 7.32 | 8.24 | 7.31 | 8.24 | 7.77 | qfq | 56,540,973 | 451,312,014 | 11.96% |
| 2024-02-28 | 8.00 | 8.21 | 7.35 | 7.36 | 6.94 | qfq | 37,507,166 | 293,308,555 | -8.00% |
| 2024-02-27 | 7.65 | 8.00 | 7.58 | 8.00 | 7.54 | qfq | 21,798,774 | 170,107,234 | 3.90% |
| 2024-02-26 | 7.53 | 7.85 | 7.53 | 7.70 | 7.26 | qfq | 24,901,794 | 191,334,325 | 1.72% |
| 2024-02-23 | 7.43 | 7.57 | 7.34 | 7.57 | 7.14 | qfq | 22,454,833 | 167,569,623 | 1.88% |
| 2024-02-22 | 7.22 | 7.56 | 7.16 | 7.43 | 7.00 | qfq | 27,206,816 | 201,091,207 | 3.63% |
| 2024-02-21 | 7.06 | 7.45 | 6.98 | 7.17 | 6.76 | qfq | 23,588,552 | 170,934,105 | 0.84% |
| 2024-02-20 | 7.03 | 7.17 | 6.84 | 7.11 | 6.70 | qfq | 20,437,032 | 143,459,621 | 1.28% |
| 2024-02-19 | 7.12 | 7.19 | 6.84 | 7.02 | 6.62 | qfq | 26,101,044 | 182,994,697 | 1.74% |
| 2024-02-08 | 6.57 | 7.20 | 6.56 | 6.90 | 6.50 | qfq | 36,135,252 | 252,328,975 | 3.92% |
| 2024-02-07 | 6.13 | 6.84 | 6.11 | 6.64 | 6.26 | qfq | 38,730,916 | 256,168,699 | 8.14% |
| 2024-02-06 | 5.50 | 6.24 | 5.39 | 6.14 | 5.79 | qfq | 33,842,608 | 196,756,312 | 10.83% |
| 2024-02-05 | 6.30 | 6.33 | 5.40 | 5.54 | 5.22 | qfq | 37,037,092 | 212,577,637 | -13.57% |
| 2024-02-02 | 6.90 | 7.01 | 6.15 | 6.41 | 6.04 | qfq | 21,892,173 | 142,768,751 | -6.15% |
| 2024-02-01 | 6.95 | 7.09 | 6.78 | 6.83 | 6.44 | qfq | 16,736,189 | 115,781,279 | -1.73% |
| 2024-01-31 | 7.17 | 7.40 | 6.92 | 6.95 | 6.55 | qfq | 18,113,511 | 129,394,783 | -6.21% |
| 2024-01-30 | 7.67 | 7.75 | 7.38 | 7.41 | 6.99 | qfq | 10,340,729 | 78,304,418 | -3.39% |
| 2024-01-29 | 7.96 | 8.08 | 7.65 | 7.67 | 7.23 | qfq | 10,785,546 | 84,083,382 | -3.64% |
| 2024-01-26 | 8.08 | 8.14 | 7.94 | 7.96 | 7.50 | qfq | 11,293,214 | 90,718,247 | -1.97% |
| 2024-01-25 | 7.86 | 8.13 | 7.77 | 8.12 | 7.65 | qfq | 13,202,851 | 105,698,483 | 3.57% |
| 2024-01-24 | 7.90 | 7.96 | 7.49 | 7.84 | 7.39 | qfq | 14,258,773 | 110,046,291 | -0.38% |
| 2024-01-23 | 7.72 | 7.91 | 7.67 | 7.87 | 7.42 | qfq | 12,259,358 | 95,911,088 | 1.81% |
| 2024-01-22 | 8.37 | 8.44 | 7.69 | 7.73 | 7.29 | qfq | 15,184,736 | 121,445,962 | -7.43% |
| 2024-01-19 | 8.45 | 8.60 | 8.35 | 8.35 | 7.87 | qfq | 6,867,525 | 58,171,153 | -1.65% |
| 2024-01-18 | 8.33 | 8.57 | 8.19 | 8.49 | 8.00 | qfq | 11,687,511 | 97,520,136 | 0.12% |
| 2024-01-17 | 8.76 | 8.76 | 8.47 | 8.48 | 7.99 | qfq | 6,952,684 | 59,807,581 | -2.75% |
| 2024-01-16 | 8.79 | 8.82 | 8.61 | 8.72 | 8.22 | qfq | 7,129,861 | 62,025,546 | -0.46% |
| 2024-01-15 | 8.76 | 8.91 | 8.66 | 8.76 | 8.26 | qfq | 7,285,034 | 64,051,490 | 0.00% |
| 2024-01-12 | 8.82 | 8.90 | 8.75 | 8.76 | 8.26 | qfq | 6,759,142 | 59,587,244 | -1.13% |
| 2024-01-11 | 8.57 | 8.90 | 8.57 | 8.86 | 8.35 | qfq | 10,877,830 | 95,341,926 | 2.78% |
| 2024-01-10 | 8.75 | 8.82 | 8.57 | 8.62 | 8.13 | qfq | 9,270,865 | 80,460,698 | -2.16% |
| 2024-01-09 | 8.89 | 8.98 | 8.71 | 8.81 | 8.30 | qfq | 9,958,829 | 88,138,413 | -0.45% |
| 2024-01-08 | 9.18 | 9.20 | 8.85 | 8.85 | 8.34 | qfq | 10,541,973 | 94,356,079 | -3.28% |
| 2024-01-05 | 9.32 | 9.40 | 9.10 | 9.15 | 8.63 | qfq | 9,715,698 | 89,779,359 | -1.82% |
| 2024-01-04 | 9.44 | 9.46 | 9.30 | 9.32 | 8.79 | qfq | 7,695,970 | 72,081,176 | -1.69% |
| 2024-01-03 | 9.53 | 9.69 | 9.37 | 9.48 | 8.94 | qfq | 11,474,791 | 109,207,130 | -0.73% |
| 2024-01-02 | 9.80 | 9.83 | 9.55 | 9.55 | 9.00 | qfq | 9,332,766 | 89,975,221 | -1.85% |
| 2023-12-29 | 9.59 | 9.74 | 9.57 | 9.73 | 9.17 | qfq | 10,474,388 | 101,462,649 | 1.25% |
| 2023-12-28 | 9.36 | 9.65 | 9.30 | 9.61 | 9.06 | qfq | 13,903,592 | 132,505,053 | 2.67% |
| 2023-12-27 | 9.30 | 9.41 | 9.23 | 9.36 | 8.82 | qfq | 8,036,211 | 75,069,607 | 1.30% |
| 2023-12-26 | 9.50 | 9.50 | 9.21 | 9.24 | 8.71 | qfq | 8,180,107 | 76,179,676 | -2.33% |
| 2023-12-25 | 9.40 | 9.50 | 9.40 | 9.46 | 8.92 | qfq | 5,687,461 | 53,733,437 | 0.21% |
| 2023-12-22 | 9.62 | 9.65 | 9.39 | 9.44 | 8.90 | qfq | 11,546,937 | 109,455,849 | -1.87% |
| 2023-12-21 | 9.60 | 9.70 | 9.39 | 9.62 | 9.07 | qfq | 15,579,558 | 148,432,846 | -0.31% |
| 2023-12-20 | 9.80 | 9.80 | 9.63 | 9.65 | 9.10 | qfq | 10,258,228 | 99,670,806 | -0.72% |
| 2023-12-19 | 9.66 | 9.78 | 9.60 | 9.72 | 9.16 | qfq | 8,158,557 | 79,108,560 | 0.73% |
| 2023-12-18 | 9.89 | 9.89 | 9.62 | 9.65 | 9.10 | qfq | 11,304,889 | 109,860,093 | -2.43% |
| 2023-12-15 | 9.91 | 9.99 | 9.84 | 9.89 | 9.32 | qfq | 9,302,457 | 92,149,276 | 0.10% |
| 2023-12-14 | 9.95 | 10.07 | 9.86 | 9.88 | 9.31 | qfq | 12,601,067 | 125,279,481 | -0.70% |
| 2023-12-13 | 10.12 | 10.18 | 9.95 | 9.95 | 9.38 | qfq | 18,410,514 | 184,942,848 | -2.74% |
| 2023-12-12 | 10.50 | 10.57 | 10.14 | 10.23 | 9.64 | qfq | 33,630,298 | 345,762,534 | 1.09% |
| 2023-12-11 | 10.03 | 10.15 | 9.77 | 10.12 | 9.54 | qfq | 14,063,284 | 140,562,732 | 1.20% |
| 2023-12-08 | 9.96 | 10.13 | 9.95 | 10.00 | 9.43 | qfq | 12,453,526 | 124,870,036 | 0.20% |
| 2023-12-07 | 10.04 | 10.10 | 9.92 | 9.98 | 9.41 | qfq | 14,183,411 | 141,644,733 | -0.80% |
| 2023-12-06 | 10.03 | 10.18 | 10.00 | 10.06 | 9.48 | qfq | 10,616,426 | 107,184,612 | -0.10% |
| 2023-12-05 | 10.37 | 10.37 | 10.00 | 10.07 | 9.49 | qfq | 12,907,190 | 131,195,072 | -2.52% |
| 2023-12-04 | 10.40 | 10.46 | 10.25 | 10.33 | 9.74 | qfq | 12,699,198 | 131,868,643 | -0.48% |
| 2023-12-01 | 10.29 | 10.39 | 10.20 | 10.38 | 9.78 | qfq | 13,490,199 | 138,836,972 | 0.87% |
| 2023-11-30 | 10.62 | 10.64 | 10.20 | 10.29 | 9.70 | qfq | 18,314,245 | 189,625,119 | -2.83% |
| 2023-11-29 | 10.50 | 10.71 | 10.46 | 10.59 | 9.98 | qfq | 22,455,338 | 238,056,031 | 1.05% |
| 2023-11-28 | 10.50 | 10.61 | 10.35 | 10.48 | 9.88 | qfq | 13,572,091 | 142,051,913 | -0.19% |
| 2023-11-27 | 10.50 | 10.57 | 10.39 | 10.50 | 9.90 | qfq | 13,578,225 | 142,297,858 | 0.00% |
| 2023-11-24 | 10.85 | 10.86 | 10.49 | 10.50 | 9.90 | qfq | 19,302,039 | 205,004,903 | -3.40% |
| 2023-11-23 | 10.80 | 10.94 | 10.72 | 10.87 | 10.25 | qfq | 16,634,716 | 180,103,643 | 0.09% |
| 2023-11-22 | 11.05 | 11.17 | 10.84 | 10.86 | 10.24 | qfq | 27,049,668 | 296,352,454 | -2.07% |
| 2023-11-21 | 11.41 | 11.46 | 11.08 | 11.09 | 10.45 | qfq | 31,767,776 | 356,518,779 | -2.97% |
| 2023-11-20 | 11.35 | 11.49 | 11.30 | 11.43 | 10.77 | qfq | 23,877,401 | 272,312,572 | 0.53% |
| 2023-11-17 | 11.30 | 11.47 | 11.24 | 11.37 | 10.72 | qfq | 24,381,324 | 276,811,818 | 0.44% |
| 2023-11-16 | 11.38 | 11.60 | 11.25 | 11.32 | 10.67 | qfq | 36,204,015 | 412,466,826 | -1.31% |
| 2023-11-15 | 11.66 | 11.76 | 11.45 | 11.47 | 10.81 | qfq | 39,767,322 | 460,558,132 | -1.29% |
| 2023-11-14 | 11.40 | 11.69 | 11.30 | 11.62 | 10.95 | qfq | 39,928,248 | 460,915,366 | 1.13% |
| 2023-11-13 | 11.38 | 11.53 | 11.26 | 11.49 | 10.83 | qfq | 32,761,506 | 373,368,604 | 1.68% |
| 2023-11-10 | 11.30 | 11.58 | 11.20 | 11.30 | 10.65 | qfq | 36,569,289 | 416,711,936 | -1.05% |
| 2023-11-09 | 11.40 | 11.74 | 11.34 | 11.42 | 10.77 | qfq | 55,637,214 | 640,979,247 | -0.17% |
| 2023-11-08 | 11.31 | 11.69 | 11.20 | 11.44 | 10.78 | qfq | 58,752,369 | 668,933,251 | 0.62% |
| 2023-11-07 | 11.22 | 11.51 | 11.17 | 11.37 | 10.72 | qfq | 48,611,052 | 552,194,403 | 0.53% |
| 2023-11-06 | 11.22 | 11.40 | 11.15 | 11.31 | 10.66 | qfq | 53,483,922 | 603,593,681 | -0.35% |
| 2023-11-03 | 10.80 | 11.47 | 10.76 | 11.35 | 10.70 | qfq | 73,196,249 | 819,079,390 | 3.56% |
| 2023-11-02 | 10.94 | 11.35 | 10.57 | 10.96 | 10.33 | qfq | 79,343,985 | 865,670,317 | 4.58% |
| 2023-11-01 | 10.50 | 10.70 | 10.47 | 10.48 | 9.88 | qfq | 17,802,665 | 188,303,639 | -1.13% |
| 2023-10-31 | 10.60 | 10.86 | 10.45 | 10.60 | 9.99 | qfq | 27,049,208 | 287,107,942 | 0.00% |
| 2023-10-30 | 10.15 | 10.63 | 10.12 | 10.60 | 9.99 | qfq | 36,332,170 | 378,592,476 | 2.81% |
| 2023-10-27 | 9.90 | 10.46 | 9.70 | 10.31 | 9.72 | qfq | 41,129,413 | 417,617,879 | 3.72% |
| 2023-10-26 | 9.85 | 9.98 | 9.79 | 9.94 | 9.37 | qfq | 15,244,494 | 150,696,941 | -0.10% |
| 2023-10-25 | 9.96 | 10.16 | 9.85 | 9.95 | 9.38 | qfq | 17,498,189 | 174,777,422 | -0.10% |
| 2023-10-24 | 9.74 | 10.20 | 9.59 | 9.96 | 9.39 | qfq | 23,094,175 | 228,944,551 | 3.43% |
| 2023-10-23 | 10.00 | 10.06 | 9.56 | 9.63 | 9.08 | qfq | 23,173,548 | 226,547,254 | -5.03% |
| 2023-10-20 | 10.31 | 10.44 | 10.10 | 10.14 | 9.56 | qfq | 16,533,193 | 168,857,135 | -2.31% |
| 2023-10-19 | 10.13 | 10.78 | 10.08 | 10.38 | 9.78 | qfq | 29,208,464 | 306,829,115 | 1.57% |
| 2023-10-18 | 10.58 | 10.79 | 10.21 | 10.22 | 9.63 | qfq | 20,775,680 | 216,116,324 | -3.49% |
| 2023-10-17 | 10.57 | 10.70 | 10.46 | 10.59 | 9.98 | qfq | 14,998,172 | 158,605,149 | 0.09% |
| 2023-10-16 | 10.85 | 10.85 | 10.50 | 10.58 | 9.97 | qfq | 25,347,623 | 269,158,879 | -2.94% |
| 2023-10-13 | 10.85 | 10.97 | 10.76 | 10.90 | 10.28 | qfq | 22,393,775 | 243,720,813 | -0.55% |
| 2023-10-12 | 11.00 | 11.08 | 10.62 | 10.96 | 10.33 | qfq | 37,700,171 | 408,306,554 | -0.36% |
| 2023-10-11 | 10.80 | 11.20 | 10.70 | 11.00 | 10.37 | qfq | 35,021,316 | 384,533,914 | 1.57% |
| 2023-10-10 | 10.82 | 11.06 | 10.73 | 10.83 | 10.21 | qfq | 29,677,297 | 323,529,298 | 0.93% |
| 2023-10-09 | 10.61 | 10.93 | 10.58 | 10.73 | 10.11 | qfq | 25,265,872 | 272,220,634 | 0.09% |
| 2023-09-28 | 10.53 | 10.78 | 10.39 | 10.72 | 10.11 | qfq | 34,502,479 | 365,794,762 | 2.39% |
| 2023-09-27 | 10.57 | 10.72 | 10.46 | 10.47 | 9.87 | qfq | 22,523,868 | 237,837,554 | -1.60% |
| 2023-09-26 | 10.67 | 10.77 | 10.53 | 10.64 | 10.03 | qfq | 24,129,396 | 257,248,258 | -1.30% |
| 2023-09-25 | 10.82 | 11.06 | 10.62 | 10.78 | 10.16 | qfq | 40,790,861 | 443,192,477 | -0.09% |
| 2023-09-22 | 10.70 | 10.81 | 10.47 | 10.79 | 10.17 | qfq | 29,361,355 | 314,021,406 | 0.84% |
| 2023-09-21 | 10.70 | 10.89 | 10.60 | 10.70 | 10.09 | qfq | 20,937,880 | 224,749,641 | -0.37% |
| 2023-09-20 | 11.00 | 11.02 | 10.72 | 10.74 | 10.12 | qfq | 24,519,314 | 265,538,437 | -2.45% |
| 2023-09-19 | 11.40 | 11.40 | 10.97 | 11.01 | 10.38 | qfq | 25,977,320 | 287,778,435 | -2.31% |
| 2023-09-18 | 11.48 | 11.59 | 11.22 | 11.27 | 10.62 | qfq | 28,972,493 | 328,897,398 | -1.91% |
| 2023-09-15 | 11.53 | 11.72 | 11.26 | 11.49 | 10.83 | qfq | 41,511,786 | 475,864,406 | -0.35% |
| 2023-09-14 | 11.70 | 11.77 | 11.31 | 11.53 | 10.87 | qfq | 47,013,791 | 539,351,975 | -2.21% |
| 2023-09-13 | 11.75 | 12.11 | 11.59 | 11.79 | 11.11 | qfq | 54,661,752 | 646,447,770 | -1.42% |
| 2023-09-12 | 12.06 | 12.25 | 11.87 | 11.96 | 11.27 | qfq | 63,848,764 | 766,623,888 | -2.92% |
| 2023-09-11 | 12.03 | 12.77 | 12.03 | 12.32 | 11.61 | qfq | 95,068,908 | 1,178,833,319 | 1.48% |
| 2023-09-08 | 11.73 | 12.57 | 11.71 | 12.14 | 11.44 | qfq | 96,315,743 | 1,177,984,178 | 3.23% |
| 2023-09-07 | 12.15 | 12.38 | 11.73 | 11.76 | 11.09 | qfq | 100,705,344 | 1,207,751,073 | -5.39% |
| 2023-09-06 | 10.75 | 12.98 | 10.71 | 12.43 | 11.72 | qfq | 138,999,950 | 1,641,323,639 | 13.52% |
| 2023-09-05 | 10.33 | 11.33 | 10.23 | 10.95 | 10.32 | qfq | 82,408,482 | 897,045,667 | 6.52% |
| 2023-09-04 | 10.10 | 10.28 | 10.03 | 10.28 | 9.69 | qfq | 24,109,054 | 244,404,982 | 1.78% |
| 2023-09-01 | 10.25 | 10.44 | 10.08 | 10.10 | 9.52 | qfq | 32,066,232 | 326,907,013 | -3.16% |
| 2023-08-31 | 9.72 | 10.59 | 9.72 | 10.43 | 9.83 | qfq | 64,678,293 | 664,069,182 | 6.65% |
| 2023-08-30 | 9.61 | 10.03 | 9.61 | 9.78 | 9.22 | qfq | 27,921,409 | 274,164,247 | 2.19% |
| 2023-08-29 | 9.10 | 9.65 | 9.08 | 9.57 | 9.02 | qfq | 25,759,186 | 244,768,396 | 4.25% |
| 2023-08-28 | 9.95 | 10.02 | 9.15 | 9.18 | 8.65 | qfq | 28,411,000 | 268,717,999 | -2.75% |
| 2023-08-25 | 9.69 | 9.69 | 9.38 | 9.44 | 8.90 | qfq | 12,301,580 | 117,132,287 | -2.78% |
| 2023-08-24 | 9.67 | 9.85 | 9.59 | 9.71 | 9.15 | qfq | 12,271,775 | 119,598,104 | 1.15% |
| 2023-08-23 | 9.85 | 9.95 | 9.59 | 9.60 | 9.05 | qfq | 11,057,885 | 107,545,186 | -3.42% |
| 2023-08-22 | 9.89 | 9.98 | 9.67 | 9.94 | 9.37 | qfq | 12,287,418 | 120,835,112 | 1.64% |
| 2023-08-21 | 9.82 | 9.95 | 9.76 | 9.78 | 9.22 | qfq | 9,168,226 | 90,342,653 | -0.41% |
| 2023-08-18 | 10.03 | 10.07 | 9.82 | 9.82 | 9.26 | qfq | 11,580,380 | 115,111,030 | -2.00% |
| 2023-08-17 | 9.84 | 10.04 | 9.77 | 10.02 | 9.45 | qfq | 12,094,609 | 120,134,586 | 2.14% |
| 2023-08-16 | 9.98 | 10.09 | 9.81 | 9.81 | 9.25 | qfq | 13,413,338 | 133,229,389 | -2.00% |
| 2023-08-15 | 10.30 | 10.35 | 9.95 | 10.01 | 9.44 | qfq | 16,792,683 | 168,989,392 | -2.82% |
| 2023-08-14 | 10.21 | 10.35 | 10.14 | 10.30 | 9.71 | qfq | 10,025,468 | 102,571,113 | -0.68% |
| 2023-08-11 | 10.65 | 10.69 | 10.31 | 10.37 | 9.78 | qfq | 13,341,500 | 139,350,329 | -2.35% |
| 2023-08-10 | 10.59 | 10.71 | 10.58 | 10.62 | 10.01 | qfq | 8,366,013 | 89,023,878 | 0.00% |
| 2023-08-09 | 10.79 | 10.79 | 10.53 | 10.62 | 10.01 | qfq | 14,346,437 | 152,775,585 | -2.12% |
| 2023-08-08 | 10.80 | 10.87 | 10.69 | 10.85 | 10.23 | qfq | 10,585,458 | 114,266,073 | 0.65% |
| 2023-08-07 | 10.89 | 10.95 | 10.75 | 10.78 | 10.16 | qfq | 10,952,811 | 118,574,440 | -1.10% |
| 2023-08-04 | 10.80 | 10.97 | 10.76 | 10.90 | 10.28 | qfq | 16,129,187 | 175,442,659 | 1.11% |
| 2023-08-03 | 10.86 | 10.95 | 10.74 | 10.78 | 10.16 | qfq | 13,060,678 | 141,148,101 | -1.28% |
| 2023-08-02 | 10.80 | 11.12 | 10.74 | 10.92 | 10.29 | qfq | 20,473,227 | 223,806,438 | 0.65% |
| 2023-08-01 | 10.84 | 10.94 | 10.78 | 10.85 | 10.23 | qfq | 13,120,979 | 142,505,126 | 0.18% |
| 2023-07-31 | 10.73 | 10.94 | 10.67 | 10.83 | 10.21 | qfq | 12,099,016 | 131,124,969 | 0.74% |
| 2023-07-28 | 10.68 | 10.80 | 10.60 | 10.75 | 10.13 | qfq | 13,371,731 | 143,423,732 | 0.09% |
| 2023-07-27 | 11.14 | 11.15 | 10.71 | 10.74 | 10.12 | qfq | 23,129,340 | 251,566,660 | -3.68% |
| 2023-07-26 | 11.42 | 11.42 | 11.07 | 11.15 | 10.51 | qfq | 17,084,092 | 191,169,201 | -2.53% |
| 2023-07-25 | 11.39 | 11.54 | 11.27 | 11.44 | 10.78 | qfq | 14,933,973 | 170,894,676 | 1.96% |
| 2023-07-24 | 11.32 | 11.54 | 11.16 | 11.22 | 10.58 | qfq | 15,985,028 | 180,997,615 | -1.92% |
| 2023-07-21 | 11.66 | 11.79 | 11.43 | 11.44 | 10.78 | qfq | 18,745,656 | 217,088,172 | -2.47% |
| 2023-07-20 | 12.17 | 12.18 | 11.68 | 11.73 | 11.06 | qfq | 26,455,245 | 313,732,835 | -3.54% |
| 2023-07-19 | 11.82 | 12.25 | 11.81 | 12.16 | 11.46 | qfq | 33,653,070 | 406,928,087 | 2.27% |
| 2023-07-18 | 11.83 | 12.20 | 11.74 | 11.89 | 11.21 | qfq | 37,007,504 | 444,215,631 | 1.45% |