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
三态股份301558.SZ
最近收盘价6.272026-07-17
最近交易日2026-07-17
成交量（股）8,721,198
成交额（元）55,458,915
日线记录674
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-04-23 | 2024-04-29 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 674 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 | 6.39 | 6.53 | 6.22 | 6.27 | 6.27 | qfq | 8,721,198 | 55,458,915 | -2.79% |
| 2026-07-16 | 6.30 | 6.51 | 6.28 | 6.45 | 6.45 | qfq | 7,824,301 | 50,344,605 | 1.26% |
| 2026-07-15 | 6.20 | 6.46 | 6.18 | 6.37 | 6.37 | qfq | 8,269,400 | 52,610,230 | 1.92% |
| 2026-07-14 | 6.11 | 6.25 | 5.98 | 6.25 | 6.25 | qfq | 5,845,238 | 35,865,903 | 3.48% |
| 2026-07-13 | 6.19 | 6.29 | 6.02 | 6.04 | 6.04 | qfq | 6,141,757 | 37,428,334 | -3.21% |
| 2026-07-10 | 6.12 | 6.35 | 6.00 | 6.24 | 6.24 | qfq | 8,096,542 | 50,434,494 | 2.13% |
| 2026-07-09 | 6.05 | 6.16 | 5.94 | 6.11 | 6.11 | qfq | 5,637,800 | 34,072,086 | -0.16% |
| 2026-07-08 | 6.08 | 6.14 | 5.97 | 6.12 | 6.12 | qfq | 5,716,300 | 34,770,381 | 0.99% |
| 2026-07-07 | 6.26 | 6.27 | 6.04 | 6.06 | 6.06 | qfq | 4,893,325 | 29,953,357 | -3.19% |
| 2026-07-06 | 6.33 | 6.40 | 6.23 | 6.26 | 6.26 | qfq | 5,335,599 | 33,592,943 | -1.42% |
| 2026-07-03 | 6.35 | 6.40 | 6.24 | 6.35 | 6.35 | qfq | 5,517,629 | 34,940,624 | 1.28% |
| 2026-07-02 | 6.28 | 6.42 | 6.26 | 6.27 | 6.27 | qfq | 6,432,461 | 40,713,475 | -0.79% |
| 2026-07-01 | 6.20 | 6.38 | 6.13 | 6.32 | 6.32 | qfq | 7,891,524 | 49,436,637 | 2.43% |
| 2026-06-30 | 6.12 | 6.21 | 6.03 | 6.17 | 6.17 | qfq | 6,452,279 | 39,710,841 | 0.82% |
| 2026-06-29 | 6.13 | 6.17 | 5.96 | 6.12 | 6.12 | qfq | 7,274,661 | 44,243,995 | -0.16% |
| 2026-06-26 | 6.26 | 6.27 | 6.07 | 6.13 | 6.13 | qfq | 5,713,468 | 35,234,573 | -2.39% |
| 2026-06-25 | 6.42 | 6.43 | 6.23 | 6.28 | 6.28 | qfq | 6,059,000 | 38,101,896 | -2.18% |
| 2026-06-24 | 6.56 | 6.65 | 6.35 | 6.42 | 6.42 | qfq | 6,680,683 | 43,113,853 | -3.17% |
| 2026-06-23 | 6.66 | 6.77 | 6.59 | 6.63 | 6.63 | qfq | 5,873,513 | 39,356,276 | -0.45% |
| 2026-06-22 | 6.52 | 6.67 | 6.35 | 6.66 | 6.66 | qfq | 7,249,358 | 47,148,070 | 1.06% |
| 2026-06-18 | 6.62 | 6.66 | 6.49 | 6.59 | 6.59 | qfq | 4,487,613 | 29,557,689 | -0.15% |
| 2026-06-17 | 6.75 | 6.79 | 6.56 | 6.60 | 6.60 | qfq | 6,806,019 | 45,117,797 | -2.94% |
| 2026-06-16 | 6.71 | 6.93 | 6.67 | 6.80 | 6.80 | qfq | 7,597,400 | 51,466,650 | 1.34% |
| 2026-06-15 | 6.70 | 6.84 | 6.66 | 6.71 | 6.71 | qfq | 5,622,468 | 37,934,106 | 0.75% |
| 2026-06-12 | 6.60 | 6.70 | 6.53 | 6.66 | 6.66 | qfq | 5,314,178 | 35,272,543 | 1.99% |
| 2026-06-11 | 6.58 | 6.62 | 6.40 | 6.53 | 6.53 | qfq | 5,118,600 | 33,233,446 | -1.36% |
| 2026-06-10 | 6.68 | 6.73 | 6.52 | 6.62 | 6.62 | qfq | 5,549,619 | 36,724,656 | -1.05% |
| 2026-06-09 | 6.70 | 6.74 | 6.59 | 6.69 | 6.69 | qfq | 5,666,762 | 37,801,326 | 0.30% |
| 2026-06-08 | 6.68 | 6.86 | 6.54 | 6.67 | 6.67 | qfq | 6,902,636 | 46,282,310 | -2.06% |
| 2026-06-05 | 6.72 | 6.90 | 6.67 | 6.81 | 6.81 | qfq | 7,652,000 | 51,926,183 | 1.34% |
| 2026-06-04 | 6.87 | 6.93 | 6.67 | 6.72 | 6.72 | qfq | 6,404,680 | 43,346,769 | -2.33% |
| 2026-06-03 | 7.01 | 7.03 | 6.84 | 6.88 | 6.88 | qfq | 5,547,900 | 38,396,134 | -1.85% |
| 2026-06-02 | 7.16 | 7.23 | 6.98 | 7.01 | 7.01 | qfq | 6,689,700 | 47,126,787 | -2.91% |
| 2026-06-01 | 6.95 | 7.27 | 6.89 | 7.22 | 7.22 | qfq | 8,259,027 | 59,196,718 | 3.29% |
| 2026-05-29 | 7.11 | 7.16 | 6.94 | 6.99 | 6.99 | qfq | 7,226,821 | 50,984,118 | -1.55% |
| 2026-05-28 | 7.18 | 7.18 | 6.92 | 7.10 | 7.10 | qfq | 8,350,200 | 59,010,197 | -0.42% |
| 2026-05-27 | 7.31 | 7.36 | 7.11 | 7.13 | 7.13 | qfq | 6,033,629 | 43,342,032 | -2.60% |
| 2026-05-26 | 7.50 | 7.55 | 7.22 | 7.32 | 7.32 | qfq | 6,762,100 | 49,689,661 | -2.66% |
| 2026-05-25 | 7.68 | 7.73 | 7.44 | 7.52 | 7.52 | qfq | 5,938,212 | 44,816,441 | -1.70% |
| 2026-05-22 | 7.63 | 7.72 | 7.46 | 7.65 | 7.65 | qfq | 7,236,154 | 54,906,258 | 1.06% |
| 2026-05-21 | 7.88 | 8.00 | 7.56 | 7.57 | 7.57 | qfq | 8,787,270 | 68,627,876 | -3.81% |
| 2026-05-20 | 8.09 | 8.15 | 7.79 | 7.87 | 7.87 | qfq | 7,964,500 | 62,775,641 | -2.84% |
| 2026-05-19 | 7.96 | 8.16 | 7.96 | 8.10 | 8.10 | qfq | 7,480,730 | 60,357,529 | 1.25% |
| 2026-05-18 | 8.06 | 8.07 | 7.88 | 8.00 | 8.00 | qfq | 8,098,629 | 64,549,283 | -0.74% |
| 2026-05-15 | 8.23 | 8.28 | 7.99 | 8.06 | 8.06 | qfq | 11,236,100 | 91,243,793 | -1.59% |
| 2026-05-14 | 8.35 | 8.39 | 8.16 | 8.19 | 8.19 | qfq | 10,589,634 | 87,594,456 | -1.44% |
| 2026-05-13 | 8.28 | 8.36 | 8.22 | 8.31 | 8.31 | qfq | 8,237,100 | 68,305,272 | 0.24% |
| 2026-05-12 | 8.50 | 8.52 | 8.25 | 8.29 | 8.29 | qfq | 12,216,058 | 102,035,911 | -2.93% |
| 2026-05-11 | 8.38 | 8.56 | 8.35 | 8.54 | 8.54 | qfq | 13,815,969 | 117,129,497 | 1.91% |
| 2026-05-08 | 8.31 | 8.39 | 8.29 | 8.38 | 8.38 | qfq | 9,240,280 | 77,238,186 | 0.60% |
| 2026-05-07 | 8.30 | 8.36 | 8.24 | 8.33 | 8.33 | qfq | 9,215,083 | 76,481,478 | 0.48% |
| 2026-05-06 | 8.33 | 8.35 | 8.25 | 8.29 | 8.29 | qfq | 11,007,319 | 91,342,812 | 0.24% |
| 2026-04-30 | 8.24 | 8.35 | 8.20 | 8.27 | 8.27 | qfq | 7,671,271 | 63,377,842 | 0.61% |
| 2026-04-29 | 8.11 | 8.24 | 8.04 | 8.22 | 8.22 | qfq | 8,729,300 | 71,469,814 | 1.11% |
| 2026-04-28 | 8.28 | 8.38 | 8.05 | 8.13 | 8.13 | qfq | 8,261,100 | 67,699,897 | -2.28% |
| 2026-04-27 | 8.18 | 8.34 | 8.09 | 8.32 | 8.32 | qfq | 6,251,700 | 51,480,229 | 1.34% |
| 2026-04-24 | 8.28 | 8.34 | 8.06 | 8.21 | 8.21 | qfq | 5,487,700 | 44,859,065 | -0.97% |
| 2026-04-23 | 8.25 | 8.34 | 8.21 | 8.29 | 8.29 | qfq | 6,474,300 | 53,579,104 | 0.36% |
| 2026-04-22 | 8.25 | 8.27 | 8.16 | 8.26 | 8.26 | qfq | 4,890,643 | 40,186,734 | -0.12% |
| 2026-04-21 | 8.38 | 8.43 | 8.20 | 8.27 | 8.27 | qfq | 7,321,600 | 60,718,886 | -1.90% |
| 2026-04-20 | 8.30 | 8.48 | 8.25 | 8.43 | 8.43 | qfq | 7,831,300 | 65,871,612 | 1.81% |
| 2026-04-17 | 8.30 | 8.35 | 8.21 | 8.28 | 8.28 | qfq | 5,471,141 | 45,243,341 | -0.36% |
| 2026-04-16 | 8.19 | 8.34 | 8.16 | 8.31 | 8.31 | qfq | 6,371,100 | 52,731,679 | 1.59% |
| 2026-04-15 | 8.24 | 8.44 | 8.16 | 8.18 | 8.18 | qfq | 5,434,403 | 44,835,933 | -0.73% |
| 2026-04-14 | 8.19 | 8.26 | 8.10 | 8.24 | 8.24 | qfq | 5,901,208 | 48,303,135 | 1.60% |
| 2026-04-13 | 8.09 | 8.17 | 8.06 | 8.11 | 8.11 | qfq | 5,670,600 | 45,959,152 | -0.25% |
| 2026-04-10 | 8.17 | 8.22 | 8.11 | 8.13 | 8.13 | qfq | 5,957,803 | 48,579,304 | 1.12% |
| 2026-04-09 | 8.21 | 8.28 | 8.02 | 8.04 | 8.04 | qfq | 7,398,020 | 60,066,251 | -2.90% |
| 2026-04-08 | 8.08 | 8.28 | 8.08 | 8.28 | 8.28 | qfq | 7,765,000 | 63,769,151 | 3.76% |
| 2026-04-07 | 7.78 | 8.00 | 7.78 | 7.98 | 7.98 | qfq | 5,934,796 | 47,041,168 | 3.10% |
| 2026-04-03 | 8.07 | 8.11 | 7.70 | 7.74 | 7.74 | qfq | 6,190,500 | 48,443,803 | -3.85% |
| 2026-04-02 | 8.15 | 8.22 | 7.98 | 8.05 | 8.05 | qfq | 5,104,300 | 41,230,723 | -1.71% |
| 2026-04-01 | 8.17 | 8.24 | 8.08 | 8.19 | 8.19 | qfq | 5,592,302 | 45,576,702 | 1.74% |
| 2026-03-31 | 8.11 | 8.25 | 8.02 | 8.05 | 8.05 | qfq | 5,533,302 | 44,961,690 | -0.98% |
| 2026-03-30 | 7.97 | 8.14 | 7.93 | 8.13 | 8.13 | qfq | 5,605,967 | 45,218,510 | 0.37% |
| 2026-03-27 | 7.87 | 8.13 | 7.85 | 8.10 | 8.10 | qfq | 5,861,866 | 47,223,246 | 1.76% |
| 2026-03-26 | 8.12 | 8.23 | 7.90 | 7.96 | 7.96 | qfq | 7,167,272 | 57,580,646 | -2.09% |
| 2026-03-25 | 8.01 | 8.17 | 8.00 | 8.13 | 8.13 | qfq | 7,070,500 | 57,367,540 | 1.50% |
| 2026-03-24 | 7.90 | 8.03 | 7.76 | 8.01 | 8.01 | qfq | 10,398,670 | 82,153,200 | 4.03% |
| 2026-03-23 | 8.20 | 8.21 | 7.66 | 7.70 | 7.70 | qfq | 14,882,765 | 117,906,013 | -7.56% |
| 2026-03-20 | 8.59 | 8.71 | 8.30 | 8.33 | 8.33 | qfq | 9,222,700 | 77,985,329 | -3.03% |
| 2026-03-19 | 8.67 | 8.77 | 8.55 | 8.59 | 8.59 | qfq | 7,785,515 | 67,288,462 | -1.94% |
| 2026-03-18 | 8.68 | 8.77 | 8.59 | 8.76 | 8.76 | qfq | 7,736,176 | 67,249,302 | 1.62% |
| 2026-03-17 | 8.72 | 8.79 | 8.59 | 8.62 | 8.62 | qfq | 8,378,340 | 72,918,317 | -1.15% |
| 2026-03-16 | 8.52 | 8.72 | 8.48 | 8.72 | 8.72 | qfq | 8,684,885 | 75,047,795 | 2.47% |
| 2026-03-13 | 8.59 | 8.64 | 8.48 | 8.51 | 8.51 | qfq | 6,419,500 | 54,999,487 | -0.93% |
| 2026-03-12 | 8.64 | 8.71 | 8.53 | 8.59 | 8.59 | qfq | 6,432,400 | 55,410,890 | -0.69% |
| 2026-03-11 | 8.74 | 8.80 | 8.63 | 8.65 | 8.65 | qfq | 7,323,198 | 63,736,059 | -1.26% |
| 2026-03-10 | 8.62 | 8.92 | 8.62 | 8.76 | 8.76 | qfq | 10,188,050 | 89,599,620 | 2.10% |
| 2026-03-09 | 8.44 | 8.63 | 8.41 | 8.58 | 8.58 | qfq | 8,838,020 | 75,154,676 | 0.12% |
| 2026-03-06 | 8.30 | 8.57 | 8.24 | 8.57 | 8.57 | qfq | 9,523,500 | 80,687,822 | 3.00% |
| 2026-03-05 | 8.33 | 8.45 | 8.28 | 8.32 | 8.32 | qfq | 8,935,300 | 74,811,625 | 1.46% |
| 2026-03-04 | 8.18 | 8.29 | 8.12 | 8.20 | 8.20 | qfq | 9,168,081 | 75,302,957 | -0.49% |
| 2026-03-03 | 8.68 | 8.75 | 8.21 | 8.24 | 8.24 | qfq | 15,731,401 | 132,563,623 | -4.96% |
| 2026-03-02 | 9.01 | 9.01 | 8.62 | 8.67 | 8.67 | qfq | 18,669,070 | 163,791,672 | -5.04% |
| 2026-02-27 | 9.27 | 9.30 | 9.09 | 9.13 | 9.13 | qfq | 16,171,849 | 147,801,073 | -1.93% |
| 2026-02-26 | 9.19 | 9.51 | 9.17 | 9.31 | 9.31 | qfq | 19,622,278 | 182,745,866 | 1.64% |
| 2026-02-25 | 9.20 | 9.31 | 9.14 | 9.16 | 9.16 | qfq | 13,034,731 | 120,225,673 | -0.87% |
| 2026-02-24 | 9.33 | 9.38 | 9.15 | 9.24 | 9.24 | qfq | 14,150,109 | 130,596,435 | 0.00% |
| 2026-02-13 | 9.41 | 9.53 | 9.21 | 9.24 | 9.24 | qfq | 13,712,863 | 128,438,572 | -1.91% |
| 2026-02-12 | 9.42 | 9.50 | 9.27 | 9.42 | 9.42 | qfq | 14,289,912 | 134,432,250 | -0.63% |
| 2026-02-11 | 9.53 | 9.63 | 9.42 | 9.48 | 9.48 | qfq | 17,730,200 | 168,484,894 | -1.04% |
| 2026-02-10 | 9.48 | 9.65 | 9.41 | 9.58 | 9.58 | qfq | 26,595,909 | 254,049,202 | 0.10% |
| 2026-02-09 | 9.16 | 9.58 | 9.13 | 9.57 | 9.57 | qfq | 33,516,812 | 315,350,959 | 5.28% |
| 2026-02-06 | 9.26 | 9.32 | 8.96 | 9.09 | 9.09 | qfq | 19,173,496 | 174,729,791 | -2.78% |
| 2026-02-05 | 9.10 | 9.43 | 9.02 | 9.35 | 9.35 | qfq | 21,378,310 | 198,662,307 | 0.86% |
| 2026-02-04 | 9.43 | 9.43 | 9.12 | 9.27 | 9.27 | qfq | 29,183,829 | 269,302,454 | -3.03% |
| 2026-02-03 | 9.22 | 9.56 | 9.22 | 9.56 | 9.56 | qfq | 37,368,343 | 352,609,088 | 3.46% |
| 2026-02-02 | 9.12 | 9.38 | 9.04 | 9.24 | 9.24 | qfq | 32,553,276 | 302,030,194 | 0.98% |
| 2026-01-30 | 9.14 | 9.49 | 9.08 | 9.15 | 9.15 | qfq | 29,765,017 | 274,035,353 | 2.12% |
| 2026-01-29 | 8.86 | 9.17 | 8.73 | 8.96 | 8.96 | qfq | 20,433,609 | 184,789,315 | 0.67% |
| 2026-01-28 | 8.91 | 9.13 | 8.88 | 8.90 | 8.90 | qfq | 12,910,100 | 115,707,741 | -1.33% |
| 2026-01-27 | 8.95 | 9.18 | 8.85 | 9.02 | 9.02 | qfq | 17,523,201 | 157,816,282 | 0.67% |
| 2026-01-26 | 9.10 | 9.13 | 8.84 | 8.96 | 8.96 | qfq | 14,269,823 | 127,588,340 | -1.43% |
| 2026-01-23 | 8.99 | 9.11 | 8.94 | 9.09 | 9.09 | qfq | 13,811,610 | 125,115,782 | 1.34% |
| 2026-01-22 | 8.92 | 9.12 | 8.88 | 8.97 | 8.97 | qfq | 17,196,300 | 155,031,674 | 0.67% |
| 2026-01-21 | 8.81 | 8.95 | 8.76 | 8.91 | 8.91 | qfq | 10,573,000 | 93,914,799 | 0.68% |
| 2026-01-20 | 8.95 | 9.02 | 8.78 | 8.85 | 8.85 | qfq | 14,064,100 | 125,065,492 | -0.56% |
| 2026-01-19 | 8.97 | 8.99 | 8.85 | 8.90 | 8.90 | qfq | 13,281,769 | 118,486,158 | -1.11% |
| 2026-01-16 | 9.17 | 9.21 | 8.86 | 9.00 | 9.00 | qfq | 23,875,100 | 214,598,517 | -1.75% |
| 2026-01-15 | 9.44 | 9.52 | 9.07 | 9.16 | 9.16 | qfq | 32,981,384 | 304,855,577 | -4.08% |
| 2026-01-14 | 9.19 | 10.15 | 9.14 | 9.55 | 9.55 | qfq | 59,990,459 | 581,649,760 | 3.35% |
| 2026-01-13 | 9.62 | 9.78 | 9.16 | 9.24 | 9.24 | qfq | 49,135,558 | 465,824,449 | -0.43% |
| 2026-01-12 | 8.75 | 9.35 | 8.69 | 9.28 | 9.28 | qfq | 33,909,092 | 307,073,331 | 8.03% |
| 2026-01-09 | 8.39 | 8.60 | 8.37 | 8.59 | 8.59 | qfq | 12,630,343 | 107,476,141 | 2.26% |
| 2026-01-08 | 8.25 | 8.43 | 8.23 | 8.40 | 8.40 | qfq | 7,995,708 | 66,821,105 | 1.33% |
| 2026-01-07 | 8.31 | 8.37 | 8.26 | 8.29 | 8.29 | qfq | 6,509,671 | 54,119,237 | -0.60% |
| 2026-01-06 | 8.31 | 8.35 | 8.25 | 8.34 | 8.34 | qfq | 7,716,313 | 64,157,625 | 0.48% |
| 2026-01-05 | 8.14 | 8.32 | 8.11 | 8.30 | 8.30 | qfq | 7,506,042 | 61,956,395 | 1.84% |
| 2025-12-31 | 8.13 | 8.21 | 8.06 | 8.15 | 8.15 | qfq | 5,428,207 | 44,193,408 | 0.62% |
| 2025-12-30 | 8.11 | 8.20 | 8.08 | 8.10 | 8.10 | qfq | 5,424,145 | 44,122,809 | -0.74% |
| 2025-12-29 | 8.22 | 8.24 | 8.15 | 8.16 | 8.16 | qfq | 5,656,396 | 46,296,030 | -0.73% |
| 2025-12-26 | 8.28 | 8.34 | 8.21 | 8.22 | 8.22 | qfq | 6,606,944 | 54,586,247 | -1.08% |
| 2025-12-25 | 8.28 | 8.38 | 8.25 | 8.31 | 8.31 | qfq | 6,785,300 | 56,354,343 | 0.61% |
| 2025-12-24 | 8.18 | 8.27 | 8.16 | 8.26 | 8.26 | qfq | 5,011,500 | 41,276,118 | 0.61% |
| 2025-12-23 | 8.26 | 8.29 | 8.19 | 8.21 | 8.21 | qfq | 5,472,443 | 45,028,896 | -0.85% |
| 2025-12-22 | 8.29 | 8.34 | 8.22 | 8.28 | 8.28 | qfq | 6,729,767 | 55,710,084 | -0.24% |
| 2025-12-19 | 8.11 | 8.38 | 8.08 | 8.30 | 8.30 | qfq | 8,877,114 | 73,184,943 | 2.34% |
| 2025-12-18 | 8.02 | 8.24 | 8.00 | 8.11 | 8.11 | qfq | 7,315,786 | 59,640,205 | 0.37% |
| 2025-12-17 | 8.00 | 8.10 | 7.87 | 8.08 | 8.08 | qfq | 9,201,176 | 73,584,925 | 0.50% |
| 2025-12-16 | 8.01 | 8.12 | 8.01 | 8.04 | 8.04 | qfq | 7,367,955 | 59,434,796 | -0.25% |
| 2025-12-15 | 8.09 | 8.16 | 8.00 | 8.06 | 8.06 | qfq | 9,319,392 | 75,243,621 | -1.10% |
| 2025-12-12 | 8.29 | 8.33 | 8.15 | 8.15 | 8.15 | qfq | 11,127,000 | 91,306,899 | -1.21% |
| 2025-12-11 | 8.54 | 8.56 | 8.25 | 8.25 | 8.25 | qfq | 11,572,400 | 96,507,696 | -3.40% |
| 2025-12-10 | 8.65 | 8.73 | 8.47 | 8.54 | 8.54 | qfq | 9,926,300 | 85,025,107 | -1.61% |
| 2025-12-09 | 8.70 | 8.83 | 8.66 | 8.68 | 8.68 | qfq | 7,501,900 | 65,528,358 | -0.34% |
| 2025-12-08 | 8.59 | 8.78 | 8.58 | 8.71 | 8.71 | qfq | 8,776,608 | 76,441,224 | 1.40% |
| 2025-12-05 | 8.62 | 8.64 | 8.46 | 8.59 | 8.59 | qfq | 8,405,692 | 71,894,599 | 0.47% |
| 2025-12-04 | 8.84 | 8.88 | 8.51 | 8.55 | 8.55 | qfq | 13,159,066 | 113,474,824 | -4.04% |
| 2025-12-03 | 9.20 | 9.20 | 8.79 | 8.91 | 8.91 | qfq | 16,240,580 | 144,724,572 | -3.05% |
| 2025-12-02 | 9.16 | 9.23 | 9.08 | 9.19 | 9.19 | qfq | 11,285,900 | 103,328,863 | 0.00% |
| 2025-12-01 | 9.13 | 9.24 | 9.09 | 9.19 | 9.19 | qfq | 11,504,264 | 105,591,260 | 0.33% |
| 2025-11-28 | 9.29 | 9.29 | 9.04 | 9.16 | 9.16 | qfq | 14,606,498 | 133,199,153 | -1.51% |
| 2025-11-27 | 9.34 | 9.38 | 9.21 | 9.30 | 9.30 | qfq | 13,484,390 | 125,397,983 | -0.96% |
| 2025-11-26 | 9.28 | 9.65 | 9.25 | 9.39 | 9.39 | qfq | 22,023,800 | 207,507,451 | 0.86% |
| 2025-11-25 | 9.30 | 9.46 | 9.26 | 9.31 | 9.31 | qfq | 21,071,308 | 196,959,887 | 0.65% |
| 2025-11-24 | 8.83 | 9.30 | 8.79 | 9.25 | 9.25 | qfq | 23,850,525 | 217,074,289 | 5.59% |
| 2025-11-21 | 8.96 | 9.14 | 8.69 | 8.76 | 8.76 | qfq | 14,261,701 | 126,507,023 | -3.20% |
| 2025-11-20 | 9.15 | 9.16 | 8.94 | 9.05 | 9.05 | qfq | 12,502,290 | 113,253,842 | -0.77% |
| 2025-11-19 | 9.24 | 9.27 | 9.06 | 9.12 | 9.12 | qfq | 15,531,574 | 142,277,803 | -1.72% |
| 2025-11-18 | 9.12 | 9.35 | 9.05 | 9.28 | 9.28 | qfq | 20,778,900 | 192,280,403 | 1.53% |
| 2025-11-17 | 9.04 | 9.17 | 8.98 | 9.14 | 9.14 | qfq | 11,036,390 | 100,383,374 | 0.77% |
| 2025-11-14 | 9.13 | 9.26 | 9.04 | 9.07 | 9.07 | qfq | 18,912,125 | 173,209,519 | -0.66% |
| 2025-11-13 | 8.86 | 9.18 | 8.79 | 9.13 | 9.13 | qfq | 15,010,201 | 134,885,248 | 2.82% |
| 2025-11-12 | 8.94 | 9.00 | 8.83 | 8.88 | 8.88 | qfq | 6,062,110 | 53,867,843 | -0.78% |
| 2025-11-11 | 8.88 | 8.97 | 8.85 | 8.95 | 8.95 | qfq | 6,650,765 | 59,352,033 | 0.79% |
| 2025-11-10 | 8.83 | 8.90 | 8.77 | 8.88 | 8.88 | qfq | 5,743,000 | 50,898,924 | 0.79% |
| 2025-11-07 | 8.85 | 8.89 | 8.80 | 8.81 | 8.81 | qfq | 6,640,780 | 58,667,136 | -0.79% |
| 2025-11-06 | 8.98 | 9.05 | 8.88 | 8.88 | 8.88 | qfq | 7,546,435 | 67,275,175 | -1.22% |
| 2025-11-05 | 8.91 | 9.05 | 8.89 | 8.99 | 8.99 | qfq | 8,488,139 | 76,410,129 | 0.11% |
| 2025-11-04 | 9.04 | 9.06 | 8.92 | 8.98 | 8.98 | qfq | 8,438,520 | 75,850,183 | -0.66% |
| 2025-11-03 | 9.07 | 9.09 | 8.97 | 9.04 | 9.04 | qfq | 9,682,219 | 87,319,455 | 0.11% |
| 2025-10-31 | 8.89 | 9.08 | 8.81 | 9.03 | 9.03 | qfq | 12,173,680 | 109,600,337 | 2.03% |
| 2025-10-30 | 8.96 | 8.98 | 8.80 | 8.85 | 8.85 | qfq | 12,983,695 | 115,589,775 | -1.99% |
| 2025-10-29 | 8.88 | 9.23 | 8.74 | 9.03 | 9.03 | qfq | 17,462,245 | 156,369,200 | 1.35% |
| 2025-10-28 | 8.78 | 8.92 | 8.71 | 8.91 | 8.91 | qfq | 11,246,324 | 99,690,150 | 1.25% |
| 2025-10-27 | 8.75 | 8.83 | 8.69 | 8.80 | 8.80 | qfq | 10,013,831 | 87,854,377 | 1.15% |
| 2025-10-24 | 8.68 | 8.82 | 8.64 | 8.70 | 8.70 | qfq | 9,539,219 | 83,269,727 | 0.23% |
| 2025-10-23 | 8.56 | 8.70 | 8.53 | 8.68 | 8.68 | qfq | 6,423,300 | 55,180,954 | 0.81% |
| 2025-10-22 | 8.56 | 8.70 | 8.54 | 8.61 | 8.61 | qfq | 6,392,000 | 55,166,084 | 0.23% |
| 2025-10-21 | 8.42 | 8.63 | 8.38 | 8.59 | 8.59 | qfq | 7,182,788 | 61,326,960 | 2.02% |
| 2025-10-20 | 8.43 | 8.47 | 8.38 | 8.42 | 8.42 | qfq | 5,082,763 | 42,798,906 | 0.96% |
| 2025-10-17 | 8.50 | 8.60 | 8.34 | 8.34 | 8.34 | qfq | 7,938,400 | 67,093,933 | -2.11% |
| 2025-10-16 | 8.70 | 8.72 | 8.50 | 8.52 | 8.52 | qfq | 7,679,800 | 65,837,508 | -2.29% |
| 2025-10-15 | 8.48 | 8.73 | 8.46 | 8.72 | 8.72 | qfq | 8,891,001 | 76,750,302 | 2.59% |
| 2025-10-14 | 8.67 | 8.72 | 8.46 | 8.50 | 8.50 | qfq | 8,614,473 | 73,886,745 | -1.62% |
| 2025-10-13 | 8.50 | 8.65 | 8.33 | 8.64 | 8.64 | qfq | 8,371,694 | 71,688,356 | -1.59% |
| 2025-10-10 | 8.74 | 8.81 | 8.71 | 8.78 | 8.78 | qfq | 7,864,063 | 68,947,592 | 0.23% |
| 2025-10-09 | 8.73 | 8.85 | 8.71 | 8.76 | 8.76 | qfq | 9,493,217 | 83,027,830 | -0.23% |
| 2025-09-30 | 8.69 | 8.84 | 8.62 | 8.78 | 8.78 | qfq | 10,043,333 | 87,867,222 | 1.39% |
| 2025-09-29 | 8.61 | 8.69 | 8.40 | 8.66 | 8.66 | qfq | 10,922,560 | 93,743,317 | -0.12% |
| 2025-09-26 | 8.63 | 8.90 | 8.61 | 8.67 | 8.67 | qfq | 10,991,690 | 95,917,875 | 0.12% |
| 2025-09-25 | 8.64 | 8.83 | 8.61 | 8.66 | 8.66 | qfq | 8,854,523 | 77,272,909 | -0.23% |
| 2025-09-24 | 8.50 | 8.68 | 8.46 | 8.68 | 8.68 | qfq | 7,807,498 | 67,308,912 | 1.52% |
| 2025-09-23 | 8.76 | 8.81 | 8.37 | 8.55 | 8.55 | qfq | 12,017,542 | 102,395,516 | -2.84% |
| 2025-09-22 | 8.84 | 8.90 | 8.70 | 8.80 | 8.80 | qfq | 10,207,574 | 89,666,788 | -1.46% |
| 2025-09-19 | 8.98 | 9.12 | 8.85 | 8.93 | 8.93 | qfq | 10,736,200 | 96,016,284 | -0.22% |
| 2025-09-18 | 9.21 | 9.29 | 8.88 | 8.95 | 8.95 | qfq | 16,366,011 | 149,248,956 | -3.14% |
| 2025-09-17 | 9.26 | 9.35 | 9.21 | 9.24 | 9.24 | qfq | 13,988,145 | 129,674,719 | -0.96% |
| 2025-09-16 | 9.01 | 9.35 | 8.99 | 9.33 | 9.33 | qfq | 22,308,912 | 206,392,162 | 3.09% |
| 2025-09-15 | 9.01 | 9.13 | 8.91 | 9.05 | 9.05 | qfq | 10,967,406 | 98,822,846 | 0.22% |
| 2025-09-12 | 9.12 | 9.19 | 9.02 | 9.03 | 9.03 | qfq | 10,245,500 | 93,034,255 | -1.31% |
| 2025-09-11 | 9.04 | 9.15 | 8.90 | 9.15 | 9.15 | qfq | 10,917,893 | 98,582,873 | 1.10% |
| 2025-09-10 | 9.03 | 9.15 | 8.99 | 9.05 | 9.05 | qfq | 8,585,122 | 77,887,732 | 0.22% |
| 2025-09-09 | 9.11 | 9.19 | 8.98 | 9.03 | 9.03 | qfq | 9,255,059 | 83,896,872 | -1.10% |
| 2025-09-08 | 9.07 | 9.25 | 9.02 | 9.13 | 9.13 | qfq | 11,151,589 | 101,803,053 | 0.44% |
| 2025-09-05 | 8.92 | 9.10 | 8.81 | 9.09 | 9.09 | qfq | 11,278,100 | 101,140,666 | 1.45% |
| 2025-09-04 | 8.87 | 9.06 | 8.77 | 8.96 | 8.96 | qfq | 12,494,859 | 111,807,311 | 1.13% |
| 2025-09-03 | 9.12 | 9.15 | 8.84 | 8.86 | 8.86 | qfq | 12,353,800 | 111,224,711 | -2.85% |
| 2025-09-02 | 9.41 | 9.41 | 9.08 | 9.12 | 9.12 | qfq | 17,519,189 | 160,829,199 | -3.49% |
| 2025-09-01 | 9.37 | 9.50 | 9.35 | 9.45 | 9.45 | qfq | 12,118,611 | 114,347,718 | 0.85% |
| 2025-08-29 | 9.44 | 9.50 | 9.32 | 9.37 | 9.37 | qfq | 15,691,021 | 147,736,093 | -1.58% |
| 2025-08-28 | 9.50 | 9.66 | 9.16 | 9.52 | 9.52 | qfq | 24,891,671 | 234,872,808 | -0.10% |
| 2025-08-27 | 9.96 | 10.04 | 9.53 | 9.53 | 9.53 | qfq | 27,574,942 | 270,512,179 | -4.32% |
| 2025-08-26 | 9.85 | 10.27 | 9.71 | 9.96 | 9.96 | qfq | 28,888,363 | 287,372,135 | 1.01% |
| 2025-08-25 | 9.96 | 9.96 | 9.77 | 9.86 | 9.86 | qfq | 28,703,752 | 283,050,951 | -1.10% |
| 2025-08-22 | 10.00 | 10.16 | 9.86 | 9.97 | 9.97 | qfq | 41,051,863 | 407,176,919 | -1.87% |
| 2025-08-21 | 9.77 | 10.32 | 9.66 | 10.16 | 10.16 | qfq | 64,037,714 | 643,902,584 | 5.28% |
| 2025-08-20 | 9.48 | 9.66 | 9.43 | 9.65 | 9.65 | qfq | 18,890,881 | 181,099,255 | 1.26% |
| 2025-08-19 | 9.50 | 9.60 | 9.45 | 9.53 | 9.53 | qfq | 15,049,999 | 143,612,456 | 0.32% |
| 2025-08-18 | 9.39 | 9.59 | 9.37 | 9.50 | 9.50 | qfq | 17,728,494 | 168,824,145 | 1.17% |
| 2025-08-15 | 9.27 | 9.41 | 9.27 | 9.39 | 9.39 | qfq | 13,065,946 | 122,271,150 | 1.08% |
| 2025-08-14 | 9.58 | 9.61 | 9.29 | 9.29 | 9.29 | qfq | 19,140,942 | 180,408,381 | -3.63% |
| 2025-08-13 | 9.73 | 9.73 | 9.55 | 9.64 | 9.64 | qfq | 20,834,798 | 200,175,506 | -0.62% |
| 2025-08-12 | 9.55 | 9.86 | 9.50 | 9.70 | 9.70 | qfq | 30,389,373 | 294,893,829 | 1.46% |
| 2025-08-11 | 9.32 | 9.57 | 9.32 | 9.56 | 9.56 | qfq | 19,843,978 | 188,134,270 | 2.36% |
| 2025-08-08 | 9.49 | 9.51 | 9.25 | 9.34 | 9.34 | qfq | 18,062,812 | 168,504,646 | -1.37% |
| 2025-08-07 | 9.53 | 9.66 | 9.45 | 9.47 | 9.47 | qfq | 20,580,215 | 196,406,837 | -0.94% |
| 2025-08-06 | 9.50 | 9.57 | 9.42 | 9.56 | 9.56 | qfq | 20,151,544 | 191,597,844 | 0.53% |
| 2025-08-05 | 9.59 | 9.66 | 9.43 | 9.51 | 9.51 | qfq | 24,617,065 | 233,733,458 | -0.83% |
| 2025-08-04 | 9.40 | 9.59 | 9.32 | 9.59 | 9.59 | qfq | 33,285,255 | 315,992,336 | 1.27% |
| 2025-08-01 | 9.38 | 9.68 | 9.19 | 9.47 | 9.47 | qfq | 45,445,549 | 427,277,975 | 2.05% |
| 2025-07-31 | 9.15 | 9.35 | 9.14 | 9.28 | 9.28 | qfq | 19,076,138 | 176,728,639 | 0.54% |
| 2025-07-30 | 9.29 | 9.36 | 9.11 | 9.23 | 9.23 | qfq | 16,028,848 | 148,658,029 | -0.75% |
| 2025-07-29 | 9.36 | 9.38 | 9.15 | 9.30 | 9.30 | qfq | 13,491,782 | 124,742,324 | -0.43% |
| 2025-07-28 | 9.32 | 9.40 | 9.24 | 9.34 | 9.34 | qfq | 16,915,715 | 157,901,804 | 0.32% |
| 2025-07-25 | 9.18 | 9.33 | 9.12 | 9.31 | 9.31 | qfq | 18,087,249 | 167,666,024 | 1.31% |
| 2025-07-24 | 9.06 | 9.19 | 9.04 | 9.19 | 9.19 | qfq | 11,065,777 | 101,342,265 | 1.21% |
| 2025-07-23 | 9.15 | 9.20 | 9.05 | 9.08 | 9.08 | qfq | 12,582,638 | 114,873,232 | -1.20% |
| 2025-07-22 | 9.30 | 9.35 | 9.09 | 9.19 | 9.19 | qfq | 16,293,511 | 149,530,080 | -1.18% |
| 2025-07-21 | 9.25 | 9.35 | 9.20 | 9.30 | 9.30 | qfq | 18,602,523 | 172,836,236 | -0.11% |
| 2025-07-18 | 9.30 | 9.48 | 9.21 | 9.31 | 9.31 | qfq | 30,814,774 | 287,147,590 | 0.22% |
| 2025-07-17 | 9.13 | 9.48 | 9.05 | 9.29 | 9.29 | qfq | 33,205,200 | 307,685,550 | 1.53% |
| 2025-07-16 | 9.10 | 9.22 | 9.04 | 9.15 | 9.15 | qfq | 12,333,662 | 112,742,336 | 0.33% |
| 2025-07-15 | 9.08 | 9.17 | 8.93 | 9.12 | 9.12 | qfq | 15,596,600 | 141,031,550 | -0.11% |
| 2025-07-14 | 9.22 | 9.26 | 9.11 | 9.13 | 9.13 | qfq | 12,270,078 | 112,328,916 | -1.19% |
| 2025-07-11 | 9.32 | 9.36 | 9.13 | 9.24 | 9.24 | qfq | 17,147,202 | 157,866,310 | -0.22% |
| 2025-07-10 | 9.31 | 9.40 | 9.21 | 9.26 | 9.26 | qfq | 19,747,415 | 183,147,420 | -0.54% |
| 2025-07-09 | 9.11 | 9.42 | 9.10 | 9.31 | 9.31 | qfq | 31,691,815 | 294,549,060 | 1.97% |
| 2025-07-08 | 9.08 | 9.26 | 9.05 | 9.13 | 9.13 | qfq | 22,839,907 | 208,555,286 | 0.22% |
| 2025-07-07 | 8.81 | 9.16 | 8.76 | 9.11 | 9.11 | qfq | 28,991,481 | 262,540,175 | 3.64% |
| 2025-07-04 | 8.85 | 8.97 | 8.77 | 8.79 | 8.79 | qfq | 14,125,850 | 124,977,406 | -0.68% |
| 2025-07-03 | 8.83 | 8.89 | 8.79 | 8.85 | 8.85 | qfq | 8,375,800 | 74,036,810 | 0.34% |
| 2025-07-02 | 8.90 | 8.92 | 8.76 | 8.82 | 8.82 | qfq | 10,804,870 | 95,239,628 | -0.90% |
| 2025-07-01 | 8.97 | 9.00 | 8.81 | 8.90 | 8.90 | qfq | 12,945,700 | 115,157,056 | -1.22% |
| 2025-06-30 | 8.81 | 9.02 | 8.80 | 9.01 | 9.01 | qfq | 15,924,225 | 142,685,527 | 2.27% |
| 2025-06-27 | 8.82 | 8.92 | 8.76 | 8.81 | 8.81 | qfq | 13,268,368 | 117,395,322 | -0.23% |
| 2025-06-26 | 8.84 | 8.96 | 8.77 | 8.83 | 8.83 | qfq | 15,393,345 | 136,470,576 | -0.34% |
| 2025-06-25 | 8.75 | 8.87 | 8.65 | 8.86 | 8.86 | qfq | 15,460,800 | 135,477,042 | 1.26% |
| 2025-06-24 | 8.50 | 8.85 | 8.50 | 8.75 | 8.75 | qfq | 16,742,200 | 145,819,023 | 2.70% |
| 2025-06-23 | 8.18 | 8.54 | 8.16 | 8.52 | 8.52 | qfq | 12,247,800 | 103,297,163 | 2.90% |
| 2025-06-20 | 8.47 | 8.52 | 8.26 | 8.28 | 8.28 | qfq | 12,551,800 | 105,038,982 | -2.13% |
| 2025-06-19 | 8.81 | 8.86 | 8.44 | 8.46 | 8.46 | qfq | 19,660,226 | 169,379,146 | -4.73% |
| 2025-06-18 | 8.90 | 8.95 | 8.76 | 8.88 | 8.88 | qfq | 12,911,000 | 114,043,226 | -0.78% |
| 2025-06-17 | 9.00 | 9.15 | 8.89 | 8.95 | 8.95 | qfq | 17,243,700 | 155,077,137 | -1.00% |
| 2025-06-16 | 8.91 | 9.10 | 8.83 | 9.04 | 9.04 | qfq | 17,344,399 | 156,485,012 | 1.23% |
| 2025-06-13 | 9.35 | 9.36 | 8.80 | 8.93 | 8.93 | qfq | 31,152,615 | 281,420,808 | -4.90% |
| 2025-06-12 | 9.33 | 9.47 | 9.26 | 9.39 | 9.39 | qfq | 34,712,892 | 325,407,411 | -0.21% |
| 2025-06-11 | 9.25 | 9.56 | 9.10 | 9.41 | 9.41 | qfq | 53,314,843 | 500,249,727 | 3.18% |
| 2025-06-10 | 9.05 | 9.18 | 8.89 | 9.12 | 9.12 | qfq | 31,665,500 | 287,335,404 | 0.77% |
| 2025-06-09 | 8.71 | 9.07 | 8.70 | 9.05 | 9.05 | qfq | 28,172,170 | 251,621,654 | 4.02% |
| 2025-06-06 | 8.88 | 8.89 | 8.66 | 8.70 | 8.70 | qfq | 17,675,300 | 154,366,578 | -1.81% |
| 2025-06-05 | 8.90 | 8.97 | 8.76 | 8.86 | 8.86 | qfq | 17,287,100 | 152,679,741 | -0.89% |
| 2025-06-04 | 8.87 | 9.00 | 8.81 | 8.94 | 8.94 | qfq | 16,337,830 | 145,404,778 | 0.68% |
| 2025-06-03 | 8.68 | 9.03 | 8.68 | 8.88 | 8.88 | qfq | 17,218,270 | 153,393,649 | 0.79% |
| 2025-05-30 | 9.09 | 9.21 | 8.76 | 8.81 | 8.81 | qfq | 25,703,783 | 228,935,196 | -3.61% |
| 2025-05-29 | 8.85 | 9.24 | 8.79 | 9.14 | 9.14 | qfq | 32,444,110 | 294,002,065 | 2.24% |
| 2025-05-28 | 9.01 | 9.09 | 8.80 | 8.94 | 8.94 | qfq | 23,278,400 | 207,493,163 | -0.45% |
| 2025-05-27 | 8.86 | 9.03 | 8.70 | 8.98 | 8.98 | qfq | 23,798,600 | 212,115,277 | 1.58% |
| 2025-05-26 | 8.61 | 8.86 | 8.52 | 8.84 | 8.84 | qfq | 26,310,100 | 230,891,630 | 2.91% |
| 2025-05-23 | 9.09 | 9.17 | 8.59 | 8.59 | 8.59 | qfq | 41,767,999 | 367,167,713 | -6.53% |
| 2025-05-22 | 8.98 | 9.66 | 8.92 | 9.19 | 9.19 | qfq | 52,586,733 | 492,558,408 | 2.11% |
| 2025-05-21 | 9.28 | 9.35 | 8.97 | 9.00 | 9.00 | qfq | 27,686,679 | 250,700,738 | -2.60% |
| 2025-05-20 | 9.01 | 9.29 | 8.91 | 9.24 | 9.24 | qfq | 32,208,082 | 294,711,890 | 1.99% |
| 2025-05-19 | 9.08 | 9.11 | 8.76 | 9.06 | 9.06 | qfq | 27,150,438 | 242,344,075 | 0.78% |
| 2025-05-16 | 9.14 | 9.28 | 8.93 | 8.99 | 8.99 | qfq | 41,862,395 | 379,032,105 | -3.33% |
| 2025-05-15 | 9.51 | 9.92 | 9.29 | 9.30 | 9.30 | qfq | 56,336,831 | 538,896,242 | -4.02% |
| 2025-05-14 | 9.14 | 9.79 | 8.97 | 9.69 | 9.69 | qfq | 67,733,723 | 632,647,703 | 5.79% |
| 2025-05-13 | 9.38 | 10.13 | 9.15 | 9.16 | 9.16 | qfq | 74,905,512 | 714,066,706 | -0.11% |
| 2025-05-12 | 8.95 | 9.20 | 8.77 | 9.17 | 9.17 | qfq | 53,077,672 | 479,176,890 | 4.44% |
| 2025-05-09 | 8.83 | 8.92 | 8.66 | 8.78 | 8.78 | qfq | 30,920,000 | 270,825,720 | -1.35% |
| 2025-05-08 | 8.52 | 8.94 | 8.46 | 8.90 | 8.90 | qfq | 43,381,026 | 382,357,915 | 4.09% |
| 2025-05-07 | 8.60 | 8.73 | 8.41 | 8.55 | 8.55 | qfq | 28,780,200 | 246,039,448 | 0.35% |
| 2025-05-06 | 8.18 | 8.52 | 8.18 | 8.52 | 8.52 | qfq | 31,574,018 | 265,044,399 | 5.32% |
| 2025-04-30 | 8.16 | 8.23 | 8.09 | 8.09 | 8.09 | qfq | 21,076,100 | 172,027,900 | -0.25% |
| 2025-04-29 | 8.13 | 8.26 | 7.95 | 8.11 | 8.11 | qfq | 24,495,900 | 199,455,245 | -0.98% |
| 2025-04-28 | 8.66 | 8.78 | 8.17 | 8.19 | 8.19 | qfq | 40,296,600 | 340,348,533 | -5.10% |
| 2025-04-25 | 8.79 | 9.14 | 8.35 | 8.63 | 8.63 | qfq | 51,964,800 | 450,080,097 | -0.12% |
| 2025-04-24 | 9.06 | 9.10 | 8.57 | 8.64 | 8.64 | qfq | 49,821,527 | 437,090,729 | -5.57% |
| 2025-04-23 | 9.53 | 10.20 | 9.13 | 9.15 | 9.15 | qfq | 77,558,048 | 740,141,068 | -6.54% |
| 2025-04-22 | 9.53 | 10.39 | 9.40 | 9.79 | 9.79 | qfq | 90,184,976 | 885,714,038 | 6.07% |
| 2025-04-21 | 9.17 | 9.57 | 9.01 | 9.23 | 9.23 | qfq | 68,704,213 | 639,159,755 | 2.21% |
| 2025-04-18 | 9.92 | 10.02 | 8.92 | 9.03 | 9.03 | qfq | 84,850,000 | 789,632,650 | -11.90% |
| 2025-04-17 | 9.88 | 11.00 | 9.54 | 10.25 | 10.25 | qfq | 109,754,773 | 1,122,063,821 | -2.66% |
| 2025-04-16 | 10.74 | 11.65 | 10.19 | 10.53 | 10.53 | qfq | 141,473,368 | 1,549,239,332 | 4.88% |
| 2025-04-15 | 8.39 | 10.04 | 7.85 | 10.04 | 10.04 | qfq | 101,222,176 | 916,244,029 | 19.95% |
| 2025-04-14 | 7.41 | 8.89 | 7.41 | 8.37 | 8.37 | qfq | 61,254,024 | 522,481,272 | 12.96% |
| 2025-04-11 | 7.31 | 7.65 | 7.31 | 7.41 | 7.41 | qfq | 13,597,881 | 101,945,959 | -0.13% |
| 2025-04-10 | 7.40 | 7.57 | 7.23 | 7.42 | 7.42 | qfq | 15,120,800 | 112,410,974 | 5.10% |
| 2025-04-09 | 6.63 | 7.14 | 6.27 | 7.06 | 7.06 | qfq | 13,894,743 | 93,613,581 | 3.82% |
| 2025-04-08 | 6.66 | 7.04 | 6.60 | 6.80 | 6.80 | qfq | 14,274,718 | 97,191,735 | 4.45% |
| 2025-04-07 | 7.60 | 7.75 | 6.50 | 6.51 | 6.51 | qfq | 17,126,463 | 119,435,926 | -19.93% |
| 2025-04-03 | 8.09 | 8.21 | 8.06 | 8.13 | 8.13 | qfq | 4,431,600 | 36,083,869 | -0.73% |
| 2025-04-02 | 8.18 | 8.29 | 8.17 | 8.19 | 8.19 | qfq | 4,160,115 | 34,275,693 | -0.24% |
| 2025-04-01 | 8.16 | 8.33 | 8.16 | 8.21 | 8.21 | qfq | 5,383,760 | 44,402,309 | 0.61% |
| 2025-03-31 | 8.17 | 8.19 | 8.04 | 8.16 | 8.16 | qfq | 5,469,800 | 44,399,175 | -0.49% |
| 2025-03-28 | 8.32 | 8.38 | 8.19 | 8.20 | 8.20 | qfq | 5,679,645 | 47,069,918 | -2.26% |
| 2025-03-27 | 8.30 | 8.56 | 8.16 | 8.39 | 8.39 | qfq | 9,584,630 | 80,329,524 | 0.96% |
| 2025-03-26 | 8.23 | 8.38 | 8.20 | 8.31 | 8.31 | qfq | 5,030,647 | 41,864,131 | 1.09% |
| 2025-03-25 | 8.29 | 8.29 | 8.15 | 8.22 | 8.22 | qfq | 5,871,971 | 48,270,835 | -0.72% |
| 2025-03-24 | 8.46 | 8.49 | 8.14 | 8.28 | 8.28 | qfq | 8,670,800 | 71,762,344 | -2.01% |
| 2025-03-21 | 8.58 | 8.60 | 8.44 | 8.45 | 8.45 | qfq | 7,631,301 | 64,885,385 | -1.52% |
| 2025-03-20 | 8.67 | 8.69 | 8.58 | 8.58 | 8.58 | qfq | 7,689,891 | 66,325,223 | -1.15% |
| 2025-03-19 | 8.73 | 8.74 | 8.65 | 8.68 | 8.68 | qfq | 6,413,100 | 55,692,681 | -1.03% |
| 2025-03-18 | 8.77 | 8.80 | 8.68 | 8.77 | 8.77 | qfq | 7,395,600 | 64,630,954 | 0.11% |
| 2025-03-17 | 8.80 | 8.84 | 8.72 | 8.76 | 8.76 | qfq | 8,695,358 | 76,189,579 | 0.00% |
| 2025-03-14 | 8.59 | 8.80 | 8.51 | 8.76 | 8.76 | qfq | 10,209,100 | 88,783,698 | 1.98% |
| 2025-03-13 | 8.78 | 8.79 | 8.47 | 8.59 | 8.59 | qfq | 11,380,809 | 97,813,185 | -2.16% |
| 2025-03-12 | 8.82 | 8.87 | 8.76 | 8.78 | 8.78 | qfq | 9,146,461 | 80,576,988 | 0.00% |
| 2025-03-11 | 8.71 | 8.78 | 8.63 | 8.78 | 8.78 | qfq | 7,578,261 | 66,068,442 | -0.34% |
| 2025-03-10 | 8.95 | 8.95 | 8.75 | 8.81 | 8.81 | qfq | 8,339,161 | 73,506,852 | -0.56% |
| 2025-03-07 | 9.00 | 9.13 | 8.80 | 8.86 | 8.86 | qfq | 17,800,900 | 159,823,119 | -2.32% |
| 2025-03-06 | 8.59 | 9.15 | 8.58 | 9.07 | 9.07 | qfq | 26,416,727 | 235,872,657 | 6.21% |
| 2025-03-05 | 8.64 | 8.67 | 8.43 | 8.54 | 8.54 | qfq | 9,055,618 | 77,075,717 | -1.16% |
| 2025-03-04 | 8.48 | 8.65 | 8.43 | 8.64 | 8.64 | qfq | 8,333,800 | 71,238,452 | 0.58% |
| 2025-03-03 | 8.71 | 8.78 | 8.54 | 8.59 | 8.59 | qfq | 11,435,900 | 99,056,714 | 1.06% |
| 2025-02-28 | 9.04 | 9.06 | 8.47 | 8.50 | 8.50 | qfq | 18,999,200 | 166,393,349 | -6.59% |
| 2025-02-27 | 9.20 | 9.33 | 8.97 | 9.10 | 9.10 | qfq | 18,960,197 | 173,362,314 | -0.76% |
| 2025-02-26 | 9.05 | 9.18 | 9.01 | 9.17 | 9.17 | qfq | 14,781,222 | 134,627,057 | 1.55% |
| 2025-02-25 | 8.96 | 9.16 | 8.96 | 9.03 | 9.03 | qfq | 13,666,173 | 123,996,195 | -1.42% |
| 2025-02-24 | 9.19 | 9.38 | 9.07 | 9.16 | 9.16 | qfq | 21,911,949 | 201,737,666 | -0.87% |
| 2025-02-21 | 8.84 | 9.30 | 8.67 | 9.24 | 9.24 | qfq | 34,188,586 | 308,364,752 | 4.64% |
| 2025-02-20 | 8.82 | 8.90 | 8.73 | 8.83 | 8.83 | qfq | 12,592,305 | 111,043,497 | -0.11% |
| 2025-02-19 | 8.69 | 8.85 | 8.67 | 8.84 | 8.84 | qfq | 10,882,101 | 95,596,610 | 1.96% |
| 2025-02-18 | 9.10 | 9.13 | 8.66 | 8.67 | 8.67 | qfq | 16,793,073 | 149,096,917 | -5.14% |
| 2025-02-17 | 9.07 | 9.21 | 8.99 | 9.14 | 9.14 | qfq | 15,389,474 | 140,293,644 | 0.88% |
| 2025-02-14 | 8.92 | 9.06 | 8.85 | 9.06 | 9.06 | qfq | 12,103,083 | 108,546,605 | 1.00% |
| 2025-02-13 | 9.19 | 9.20 | 8.97 | 8.97 | 8.97 | qfq | 16,004,100 | 145,159,878 | -2.39% |
| 2025-02-12 | 9.11 | 9.27 | 9.10 | 9.19 | 9.19 | qfq | 15,242,898 | 140,059,408 | 0.33% |
| 2025-02-11 | 9.34 | 9.37 | 9.12 | 9.16 | 9.16 | qfq | 20,567,831 | 189,368,680 | -0.87% |
| 2025-02-10 | 9.10 | 9.25 | 9.06 | 9.24 | 9.24 | qfq | 20,567,618 | 188,466,553 | 1.99% |
| 2025-02-07 | 8.99 | 9.20 | 8.91 | 9.06 | 9.06 | qfq | 22,439,321 | 203,537,610 | 0.33% |
| 2025-02-06 | 8.90 | 9.04 | 8.75 | 9.03 | 9.03 | qfq | 20,284,349 | 181,333,504 | 0.44% |
| 2025-02-05 | 8.87 | 9.07 | 8.78 | 8.99 | 8.99 | qfq | 18,267,525 | 163,744,709 | 1.93% |
| 2025-01-27 | 9.21 | 9.40 | 8.80 | 8.82 | 8.82 | qfq | 20,198,500 | 182,138,925 | -4.34% |
| 2025-01-24 | 8.74 | 9.37 | 8.74 | 9.22 | 9.22 | qfq | 30,600,815 | 278,395,024 | 5.98% |
| 2025-01-23 | 8.85 | 9.10 | 8.69 | 8.70 | 8.70 | qfq | 19,604,294 | 174,129,390 | -1.02% |
| 2025-01-22 | 8.90 | 8.95 | 8.72 | 8.79 | 8.79 | qfq | 12,406,617 | 109,276,835 | -2.01% |
| 2025-01-21 | 9.20 | 9.24 | 8.87 | 8.97 | 8.97 | qfq | 24,272,615 | 218,092,534 | -2.61% |
| 2025-01-20 | 9.12 | 9.50 | 9.00 | 9.21 | 9.21 | qfq | 43,419,607 | 397,865,219 | -3.46% |
| 2025-01-17 | 8.70 | 10.46 | 8.50 | 9.54 | 9.54 | qfq | 57,617,283 | 545,047,034 | 9.40% |
| 2025-01-16 | 8.74 | 9.02 | 8.51 | 8.72 | 8.72 | qfq | 22,325,700 | 196,249,152 | 0.58% |
| 2025-01-15 | 8.40 | 8.88 | 8.40 | 8.67 | 8.67 | qfq | 24,914,514 | 215,391,019 | 2.85% |
| 2025-01-14 | 7.93 | 8.45 | 7.91 | 8.43 | 8.43 | qfq | 18,002,216 | 148,267,537 | 7.66% |
| 2025-01-13 | 7.65 | 7.83 | 7.50 | 7.83 | 7.83 | qfq | 10,529,761 | 81,156,309 | 0.00% |
| 2025-01-10 | 8.26 | 8.29 | 7.83 | 7.83 | 7.83 | qfq | 13,466,200 | 108,420,830 | -5.55% |
| 2025-01-09 | 8.12 | 8.43 | 8.12 | 8.29 | 8.29 | qfq | 12,227,451 | 101,616,499 | 0.85% |
| 2025-01-08 | 8.12 | 8.32 | 7.94 | 8.22 | 8.22 | qfq | 13,307,000 | 108,456,765 | 0.37% |
| 2025-01-07 | 8.06 | 8.20 | 8.00 | 8.19 | 8.19 | qfq | 10,756,800 | 87,094,355 | 1.87% |
| 2025-01-06 | 8.12 | 8.24 | 7.83 | 8.04 | 8.04 | qfq | 11,774,800 | 94,846,616 | -1.95% |
| 2025-01-03 | 8.78 | 8.88 | 8.18 | 8.20 | 8.20 | qfq | 17,836,593 | 150,545,676 | -7.03% |
| 2025-01-02 | 8.86 | 9.18 | 8.71 | 8.82 | 8.82 | qfq | 16,076,625 | 143,364,726 | 0.68% |
| 2024-12-31 | 9.17 | 9.19 | 8.71 | 8.76 | 8.76 | qfq | 12,087,799 | 107,865,737 | -3.52% |
| 2024-12-30 | 9.25 | 9.28 | 8.92 | 9.08 | 9.08 | qfq | 10,997,409 | 99,967,145 | -2.16% |
| 2024-12-27 | 9.32 | 9.44 | 9.20 | 9.28 | 9.28 | qfq | 14,114,483 | 131,563,395 | -0.85% |
| 2024-12-26 | 9.20 | 9.52 | 9.19 | 9.36 | 9.36 | qfq | 15,557,492 | 146,014,391 | 1.52% |
| 2024-12-25 | 9.62 | 9.64 | 8.99 | 9.22 | 9.22 | qfq | 19,077,229 | 176,165,374 | -4.75% |
| 2024-12-24 | 9.46 | 9.77 | 9.39 | 9.68 | 9.68 | qfq | 15,745,996 | 151,296,577 | 2.00% |
| 2024-12-23 | 10.29 | 10.39 | 9.44 | 9.49 | 9.49 | qfq | 27,504,454 | 269,008,764 | -8.84% |
| 2024-12-20 | 10.10 | 10.58 | 10.10 | 10.41 | 10.41 | qfq | 32,123,639 | 335,523,627 | 3.07% |
| 2024-12-19 | 9.77 | 10.17 | 9.50 | 10.10 | 10.10 | qfq | 25,612,273 | 250,692,150 | 1.71% |
| 2024-12-18 | 10.02 | 10.18 | 9.75 | 9.93 | 9.93 | qfq | 19,719,153 | 197,011,956 | -1.00% |
| 2024-12-17 | 10.80 | 10.84 | 10.03 | 10.03 | 10.03 | qfq | 33,597,981 | 349,115,962 | -8.57% |
| 2024-12-16 | 10.53 | 11.08 | 10.32 | 10.97 | 10.97 | qfq | 45,641,600 | 490,998,764 | 4.68% |
| 2024-12-13 | 10.46 | 10.85 | 10.43 | 10.48 | 10.48 | qfq | 33,289,690 | 354,735,461 | -1.32% |
| 2024-12-12 | 10.55 | 10.65 | 10.25 | 10.62 | 10.62 | qfq | 28,447,804 | 298,851,653 | 0.76% |
| 2024-12-11 | 10.65 | 10.77 | 10.46 | 10.54 | 10.54 | qfq | 31,905,750 | 337,476,683 | -1.86% |
| 2024-12-10 | 10.79 | 11.10 | 10.56 | 10.74 | 10.74 | qfq | 48,438,174 | 524,161,937 | 3.27% |
| 2024-12-09 | 10.61 | 10.81 | 10.32 | 10.40 | 10.40 | qfq | 30,281,059 | 318,792,329 | -3.61% |
| 2024-12-06 | 10.60 | 10.92 | 10.23 | 10.79 | 10.79 | qfq | 49,997,435 | 532,419,822 | 1.22% |
| 2024-12-05 | 10.17 | 10.76 | 10.06 | 10.66 | 10.66 | qfq | 44,792,037 | 469,365,845 | 5.13% |
| 2024-12-04 | 10.40 | 10.51 | 10.07 | 10.14 | 10.14 | qfq | 46,143,705 | 473,962,839 | -5.14% |
| 2024-12-03 | 11.22 | 11.38 | 10.51 | 10.69 | 10.69 | qfq | 64,093,053 | 690,035,699 | -4.98% |
| 2024-12-02 | 11.34 | 11.85 | 11.09 | 11.25 | 11.25 | qfq | 94,849,949 | 1,088,535,625 | 0.18% |
| 2024-11-29 | 10.46 | 12.22 | 10.41 | 11.23 | 11.23 | qfq | 103,841,249 | 1,209,645,629 | 10.31% |
| 2024-11-28 | 10.68 | 11.17 | 10.07 | 10.18 | 10.18 | qfq | 70,512,470 | 739,929,328 | -3.05% |
| 2024-11-27 | 9.59 | 10.80 | 9.30 | 10.50 | 10.50 | qfq | 72,737,934 | 737,698,547 | 6.17% |
| 2024-11-26 | 9.62 | 10.64 | 9.53 | 9.89 | 9.89 | qfq | 66,234,020 | 664,870,014 | 1.96% |
| 2024-11-25 | 9.88 | 9.93 | 9.24 | 9.70 | 9.70 | qfq | 52,540,929 | 501,407,793 | 2.00% |
| 2024-11-22 | 9.56 | 10.29 | 9.38 | 9.51 | 9.51 | qfq | 72,909,468 | 713,364,514 | 1.60% |
| 2024-11-21 | 9.30 | 9.67 | 9.20 | 9.36 | 9.36 | qfq | 46,934,956 | 443,081,484 | -0.85% |
| 2024-11-20 | 8.80 | 9.55 | 8.80 | 9.44 | 9.44 | qfq | 60,881,241 | 565,244,395 | 5.83% |
| 2024-11-19 | 9.01 | 9.14 | 8.49 | 8.92 | 8.92 | qfq | 51,916,742 | 455,573,212 | -1.44% |
| 2024-11-18 | 9.89 | 9.96 | 8.98 | 9.05 | 9.05 | qfq | 82,846,953 | 774,848,132 | -13.89% |
| 2024-11-15 | 9.55 | 10.87 | 9.40 | 10.51 | 10.51 | qfq | 105,404,309 | 1,101,667,885 | 16.00% |
| 2024-11-14 | 9.24 | 9.41 | 9.01 | 9.06 | 9.06 | qfq | 19,582,720 | 180,410,293 | -1.74% |
| 2024-11-13 | 8.95 | 9.38 | 8.95 | 9.22 | 9.22 | qfq | 18,278,010 | 168,034,692 | 2.10% |
| 2024-11-12 | 9.25 | 9.27 | 8.92 | 9.03 | 9.03 | qfq | 16,307,921 | 148,822,613 | -1.74% |
| 2024-11-11 | 8.88 | 9.24 | 8.85 | 9.19 | 9.19 | qfq | 17,891,071 | 161,872,327 | 2.22% |
| 2024-11-08 | 9.35 | 9.39 | 8.94 | 8.99 | 8.99 | qfq | 24,103,400 | 219,077,821 | -1.75% |
| 2024-11-07 | 8.58 | 9.17 | 8.56 | 9.15 | 9.15 | qfq | 27,081,219 | 244,016,984 | 5.90% |
| 2024-11-06 | 8.63 | 8.76 | 8.49 | 8.64 | 8.64 | qfq | 13,562,266 | 117,240,252 | 0.70% |
| 2024-11-05 | 8.41 | 8.62 | 8.35 | 8.58 | 8.58 | qfq | 11,568,250 | 98,706,474 | 2.02% |
| 2024-11-04 | 8.08 | 8.46 | 8.08 | 8.41 | 8.41 | qfq | 9,897,600 | 82,014,646 | 4.34% |
| 2024-11-01 | 8.35 | 8.42 | 8.00 | 8.06 | 8.06 | qfq | 11,743,252 | 95,770,185 | -4.39% |
| 2024-10-31 | 8.46 | 8.51 | 8.32 | 8.43 | 8.43 | qfq | 10,454,153 | 87,984,693 | 0.24% |
| 2024-10-30 | 8.65 | 8.78 | 8.30 | 8.41 | 8.41 | qfq | 12,837,700 | 108,670,857 | -3.56% |
| 2024-10-29 | 9.08 | 9.12 | 8.70 | 8.72 | 8.72 | qfq | 12,926,690 | 114,546,523 | -3.00% |
| 2024-10-28 | 8.85 | 9.02 | 8.79 | 8.99 | 8.99 | qfq | 12,611,729 | 112,918,026 | 2.28% |
| 2024-10-25 | 8.55 | 8.89 | 8.55 | 8.79 | 8.79 | qfq | 13,116,051 | 114,836,593 | 2.69% |
| 2024-10-24 | 8.72 | 8.76 | 8.54 | 8.56 | 8.56 | qfq | 11,040,494 | 95,152,601 | -2.62% |
| 2024-10-23 | 8.88 | 9.17 | 8.73 | 8.79 | 8.79 | qfq | 17,652,999 | 156,735,655 | -1.01% |
| 2024-10-22 | 8.88 | 9.09 | 8.78 | 8.88 | 8.88 | qfq | 15,324,573 | 136,463,042 | -0.22% |
| 2024-10-21 | 8.60 | 8.93 | 8.53 | 8.90 | 8.90 | qfq | 20,244,231 | 177,741,498 | 3.49% |
| 2024-10-18 | 8.26 | 8.80 | 8.13 | 8.60 | 8.60 | qfq | 20,095,622 | 169,646,411 | 4.50% |
| 2024-10-17 | 8.47 | 8.65 | 8.18 | 8.23 | 8.23 | qfq | 21,871,507 | 183,899,570 | -5.18% |
| 2024-10-16 | 8.61 | 8.91 | 8.57 | 8.68 | 8.68 | qfq | 15,051,767 | 131,202,581 | -2.91% |
| 2024-10-15 | 8.52 | 9.29 | 8.51 | 8.94 | 8.94 | qfq | 23,725,874 | 214,415,587 | 2.64% |
| 2024-10-14 | 8.53 | 8.72 | 8.29 | 8.71 | 8.71 | qfq | 12,560,436 | 107,325,854 | 3.20% |
| 2024-10-11 | 8.98 | 9.00 | 8.33 | 8.44 | 8.44 | qfq | 13,215,430 | 113,537,634 | -4.85% |
| 2024-10-10 | 9.00 | 9.16 | 8.62 | 8.87 | 8.87 | qfq | 13,332,790 | 118,809,582 | 0.91% |
| 2024-10-09 | 9.69 | 9.71 | 8.76 | 8.79 | 8.79 | qfq | 22,610,576 | 208,964,040 | -12.62% |
| 2024-10-08 | 10.68 | 10.88 | 9.37 | 10.06 | 10.06 | qfq | 38,304,346 | 384,363,086 | 9.47% |
| 2024-09-30 | 8.46 | 9.35 | 8.30 | 9.19 | 9.19 | qfq | 35,448,392 | 312,671,668 | 12.21% |
| 2024-09-27 | 7.79 | 8.33 | 7.75 | 8.19 | 8.19 | qfq | 13,928,684 | 112,037,210 | 6.64% |
| 2024-09-26 | 7.46 | 7.68 | 7.41 | 7.68 | 7.68 | qfq | 8,115,052 | 61,538,914 | 2.40% |
| 2024-09-25 | 7.41 | 7.70 | 7.39 | 7.50 | 7.50 | qfq | 9,700,070 | 73,212,986 | 1.90% |
| 2024-09-24 | 7.18 | 7.37 | 7.05 | 7.36 | 7.36 | qfq | 8,590,420 | 62,361,479 | 2.22% |
| 2024-09-23 | 7.10 | 7.28 | 7.05 | 7.20 | 7.20 | qfq | 5,295,901 | 38,074,251 | 1.84% |
| 2024-09-20 | 7.14 | 7.14 | 6.97 | 7.07 | 7.07 | qfq | 4,637,045 | 32,683,009 | -0.56% |
| 2024-09-19 | 6.91 | 7.17 | 6.88 | 7.11 | 7.11 | qfq | 6,418,291 | 45,332,772 | 3.19% |
| 2024-09-18 | 7.24 | 7.24 | 6.77 | 6.89 | 6.89 | qfq | 7,354,632 | 51,091,124 | -4.83% |
| 2024-09-13 | 7.56 | 7.58 | 7.23 | 7.24 | 7.24 | qfq | 7,953,200 | 58,440,712 | -4.23% |
| 2024-09-12 | 7.62 | 7.75 | 7.52 | 7.56 | 7.56 | qfq | 7,953,128 | 60,670,613 | -2.58% |
| 2024-09-11 | 7.90 | 7.90 | 7.59 | 7.76 | 7.76 | qfq | 13,936,889 | 107,434,535 | -4.43% |
| 2024-09-10 | 7.79 | 8.20 | 7.66 | 8.12 | 8.12 | qfq | 18,645,223 | 149,447,508 | 3.70% |
| 2024-09-09 | 7.49 | 7.99 | 7.41 | 7.83 | 7.83 | qfq | 13,401,061 | 103,712,876 | 1.82% |
| 2024-09-06 | 7.45 | 8.08 | 7.45 | 7.69 | 7.69 | qfq | 16,929,936 | 131,880,115 | 2.12% |
| 2024-09-05 | 7.25 | 7.79 | 7.24 | 7.53 | 7.53 | qfq | 12,368,722 | 92,917,532 | 4.44% |
| 2024-09-04 | 7.26 | 7.32 | 7.19 | 7.21 | 7.21 | qfq | 3,369,967 | 24,387,674 | -1.64% |
| 2024-09-03 | 7.21 | 7.43 | 7.21 | 7.33 | 7.33 | qfq | 3,748,096 | 27,459,908 | 1.66% |
| 2024-09-02 | 7.55 | 7.60 | 7.20 | 7.21 | 7.21 | qfq | 4,635,600 | 34,070,221 | -4.25% |
| 2024-08-30 | 7.30 | 7.68 | 7.30 | 7.53 | 7.53 | qfq | 6,944,187 | 52,343,259 | 2.59% |
| 2024-08-29 | 7.30 | 7.38 | 7.20 | 7.34 | 7.34 | qfq | 4,539,030 | 33,120,984 | -0.54% |
| 2024-08-28 | 7.21 | 7.43 | 7.16 | 7.38 | 7.38 | qfq | 4,046,530 | 29,633,265 | 1.79% |
| 2024-08-27 | 7.30 | 7.36 | 7.16 | 7.25 | 7.25 | qfq | 3,262,290 | 23,607,085 | -1.63% |
| 2024-08-26 | 7.24 | 7.39 | 7.11 | 7.37 | 7.37 | qfq | 4,498,204 | 32,752,064 | 1.52% |
| 2024-08-23 | 7.34 | 7.38 | 7.19 | 7.26 | 7.26 | qfq | 5,256,493 | 38,259,771 | -1.22% |
| 2024-08-22 | 7.82 | 7.91 | 7.34 | 7.35 | 7.35 | qfq | 11,346,942 | 85,605,377 | -6.73% |
| 2024-08-21 | 8.39 | 8.40 | 7.83 | 7.88 | 7.88 | qfq | 14,689,659 | 118,491,656 | -5.97% |
| 2024-08-20 | 8.12 | 8.57 | 8.03 | 8.38 | 8.38 | qfq | 19,335,187 | 161,028,128 | 2.44% |
| 2024-08-19 | 7.95 | 8.18 | 7.75 | 8.18 | 8.18 | qfq | 11,899,446 | 95,710,942 | 4.20% |
| 2024-08-16 | 7.90 | 7.97 | 7.83 | 7.85 | 7.85 | qfq | 2,629,600 | 20,755,299 | -0.51% |
| 2024-08-15 | 7.80 | 7.94 | 7.70 | 7.89 | 7.89 | qfq | 3,555,683 | 27,936,263 | 1.41% |
| 2024-08-14 | 7.82 | 7.90 | 7.78 | 7.78 | 7.78 | qfq | 2,269,949 | 17,771,130 | -0.38% |
| 2024-08-13 | 7.79 | 7.84 | 7.68 | 7.81 | 7.81 | qfq | 2,337,754 | 18,186,374 | 0.39% |
| 2024-08-12 | 7.99 | 7.99 | 7.75 | 7.78 | 7.78 | qfq | 3,343,371 | 26,128,193 | -2.38% |
| 2024-08-09 | 8.16 | 8.19 | 7.96 | 7.97 | 7.97 | qfq | 3,140,600 | 25,315,711 | -1.73% |
| 2024-08-08 | 8.10 | 8.17 | 7.94 | 8.11 | 8.11 | qfq | 3,469,000 | 27,982,576 | -0.25% |
| 2024-08-07 | 8.15 | 8.22 | 8.09 | 8.13 | 8.13 | qfq | 3,257,158 | 26,474,448 | -0.97% |
| 2024-08-06 | 8.16 | 8.21 | 8.09 | 8.21 | 8.21 | qfq | 3,830,128 | 31,230,421 | 2.37% |
| 2024-08-05 | 8.17 | 8.33 | 8.02 | 8.02 | 8.02 | qfq | 5,398,200 | 44,259,503 | -1.84% |
| 2024-08-02 | 8.27 | 8.32 | 8.16 | 8.17 | 8.17 | qfq | 4,336,171 | 35,744,112 | -1.33% |
| 2024-08-01 | 8.39 | 8.39 | 8.25 | 8.28 | 8.28 | qfq | 4,310,013 | 35,771,797 | -0.60% |
| 2024-07-31 | 8.10 | 8.36 | 8.08 | 8.33 | 8.33 | qfq | 6,600,866 | 54,546,483 | 2.71% |
| 2024-07-30 | 8.00 | 8.16 | 7.93 | 8.11 | 8.11 | qfq | 5,060,144 | 40,945,075 | 1.38% |
| 2024-07-29 | 8.00 | 8.16 | 7.88 | 8.00 | 8.00 | qfq | 7,890,722 | 63,067,963 | -1.36% |
| 2024-07-26 | 8.28 | 8.58 | 8.04 | 8.11 | 8.11 | qfq | 11,763,780 | 96,915,199 | 3.84% |
| 2024-07-25 | 7.60 | 7.89 | 7.60 | 7.81 | 7.81 | qfq | 3,424,696 | 26,537,821 | 1.96% |
| 2024-07-24 | 7.84 | 7.84 | 7.62 | 7.66 | 7.66 | qfq | 4,067,533 | 31,307,368 | -2.17% |
| 2024-07-23 | 8.04 | 8.11 | 7.82 | 7.83 | 7.83 | qfq | 3,003,400 | 23,899,145 | -3.57% |
| 2024-07-22 | 8.06 | 8.12 | 7.94 | 8.12 | 8.12 | qfq | 2,993,394 | 24,109,442 | 1.50% |
| 2024-07-19 | 7.94 | 8.05 | 7.89 | 8.00 | 8.00 | qfq | 2,473,603 | 19,754,489 | 0.63% |
| 2024-07-18 | 7.98 | 7.99 | 7.69 | 7.95 | 7.95 | qfq | 4,131,700 | 32,344,277 | -0.38% |
| 2024-07-17 | 8.11 | 8.16 | 7.98 | 7.98 | 7.98 | qfq | 3,294,361 | 26,494,995 | -1.60% |
| 2024-07-16 | 8.12 | 8.17 | 7.91 | 8.11 | 8.11 | qfq | 2,367,200 | 19,150,602 | -0.25% |
| 2024-07-15 | 8.32 | 8.35 | 8.10 | 8.13 | 8.13 | qfq | 3,116,741 | 25,490,313 | -1.69% |
| 2024-07-12 | 8.39 | 8.50 | 8.26 | 8.27 | 8.27 | qfq | 4,884,189 | 40,927,787 | -1.43% |
| 2024-07-11 | 8.12 | 8.49 | 8.12 | 8.39 | 8.39 | qfq | 7,081,363 | 59,092,480 | 5.53% |
| 2024-07-10 | 8.03 | 8.10 | 7.86 | 7.95 | 7.95 | qfq | 3,581,083 | 28,633,459 | -1.00% |
| 2024-07-09 | 7.98 | 8.06 | 7.66 | 8.03 | 8.03 | qfq | 4,670,277 | 36,851,214 | 1.39% |
| 2024-07-08 | 8.22 | 8.22 | 7.86 | 7.92 | 7.92 | qfq | 3,743,525 | 29,929,492 | -3.77% |
| 2024-07-05 | 8.14 | 8.27 | 7.95 | 8.23 | 8.23 | qfq | 2,943,952 | 24,001,609 | 1.11% |
| 2024-07-04 | 8.53 | 8.55 | 8.10 | 8.14 | 8.14 | qfq | 5,505,863 | 45,499,612 | -4.80% |
| 2024-07-03 | 8.48 | 8.67 | 8.47 | 8.55 | 8.55 | qfq | 4,220,373 | 36,171,819 | 0.00% |
| 2024-07-02 | 8.42 | 8.58 | 8.36 | 8.55 | 8.55 | qfq | 4,567,072 | 38,813,945 | 1.54% |
| 2024-07-01 | 8.35 | 8.44 | 8.23 | 8.42 | 8.42 | qfq | 3,189,385 | 26,585,775 | 0.36% |
| 2024-06-28 | 8.45 | 8.56 | 8.34 | 8.39 | 8.39 | qfq | 4,200,761 | 35,494,967 | -0.83% |
| 2024-06-27 | 8.64 | 8.65 | 8.42 | 8.46 | 8.46 | qfq | 5,105,074 | 43,510,604 | -1.86% |
| 2024-06-26 | 8.18 | 8.66 | 8.10 | 8.62 | 8.62 | qfq | 6,823,031 | 57,433,887 | 5.77% |
| 2024-06-25 | 8.28 | 8.31 | 8.08 | 8.15 | 8.15 | qfq | 4,272,772 | 34,967,734 | 0.12% |
| 2024-06-24 | 8.65 | 8.65 | 8.11 | 8.14 | 8.14 | qfq | 7,078,226 | 58,705,001 | -6.22% |
| 2024-06-21 | 8.85 | 8.85 | 8.66 | 8.68 | 8.68 | qfq | 3,874,922 | 33,824,705 | -1.92% |
| 2024-06-20 | 9.05 | 9.12 | 8.81 | 8.85 | 8.85 | qfq | 4,459,418 | 39,901,797 | -2.53% |
| 2024-06-19 | 9.22 | 9.27 | 9.06 | 9.08 | 9.08 | qfq | 3,881,586 | 35,523,059 | -1.52% |
| 2024-06-18 | 9.12 | 9.22 | 9.09 | 9.22 | 9.22 | qfq | 4,275,156 | 39,267,884 | 1.32% |
| 2024-06-17 | 9.14 | 9.20 | 9.08 | 9.10 | 9.10 | qfq | 3,332,755 | 30,391,118 | -0.76% |
| 2024-06-14 | 9.19 | 9.23 | 9.07 | 9.17 | 9.17 | qfq | 6,275,347 | 57,452,268 | -0.22% |
| 2024-06-13 | 9.09 | 9.28 | 9.02 | 9.19 | 9.19 | qfq | 7,590,632 | 69,588,962 | 0.99% |
| 2024-06-12 | 9.23 | 9.37 | 9.05 | 9.10 | 9.10 | qfq | 8,005,771 | 73,417,406 | 1.68% |
| 2024-06-11 | 8.82 | 8.95 | 8.61 | 8.95 | 8.95 | qfq | 3,957,603 | 34,955,084 | 0.90% |
| 2024-06-07 | 8.72 | 8.92 | 8.70 | 8.87 | 8.87 | qfq | 5,583,733 | 49,212,387 | 2.90% |
| 2024-06-06 | 9.02 | 9.12 | 8.56 | 8.62 | 8.62 | qfq | 6,968,434 | 61,055,669 | -3.79% |
| 2024-06-05 | 9.18 | 9.19 | 8.95 | 8.96 | 8.96 | qfq | 5,272,103 | 47,630,764 | -1.97% |
| 2024-06-04 | 9.26 | 9.35 | 9.03 | 9.14 | 9.14 | qfq | 6,307,047 | 57,626,068 | -2.77% |
| 2024-06-03 | 9.84 | 9.92 | 9.21 | 9.40 | 9.40 | qfq | 11,252,600 | 106,731,219 | -4.86% |
| 2024-05-31 | 9.70 | 10.15 | 9.65 | 9.88 | 9.88 | qfq | 10,195,960 | 101,415,080 | 1.86% |
| 2024-05-30 | 9.83 | 9.90 | 9.65 | 9.70 | 9.70 | qfq | 8,005,546 | 78,135,368 | 0.31% |
| 2024-05-29 | 9.67 | 9.89 | 9.51 | 9.67 | 9.67 | qfq | 11,741,118 | 114,178,083 | -0.10% |
| 2024-05-28 | 10.23 | 10.43 | 9.66 | 9.68 | 9.68 | qfq | 22,601,890 | 225,150,179 | -9.79% |
| 2024-05-27 | 10.50 | 11.13 | 10.30 | 10.73 | 10.73 | qfq | 28,295,833 | 304,599,342 | 6.66% |
| 2024-05-24 | 10.42 | 10.54 | 10.06 | 10.06 | 10.06 | qfq | 10,557,599 | 108,594,572 | -3.36% |
| 2024-05-23 | 10.63 | 10.93 | 10.35 | 10.41 | 10.41 | qfq | 14,959,276 | 158,808,044 | -3.07% |
| 2024-05-22 | 10.88 | 10.93 | 10.63 | 10.74 | 10.74 | qfq | 13,557,942 | 145,994,566 | -2.01% |
| 2024-05-21 | 10.59 | 11.19 | 10.53 | 10.96 | 10.96 | qfq | 21,307,165 | 232,866,062 | 3.40% |
| 2024-05-20 | 10.31 | 10.68 | 10.22 | 10.60 | 10.60 | qfq | 15,384,690 | 161,683,300 | 2.12% |
| 2024-05-17 | 10.35 | 10.55 | 10.23 | 10.38 | 10.38 | qfq | 10,678,888 | 110,866,861 | 0.10% |
| 2024-05-16 | 10.45 | 10.70 | 10.28 | 10.37 | 10.37 | qfq | 14,514,242 | 152,210,751 | -0.77% |
| 2024-05-15 | 10.20 | 10.59 | 10.08 | 10.45 | 10.45 | qfq | 15,690,870 | 162,232,774 | 0.58% |
| 2024-05-14 | 9.88 | 10.40 | 9.76 | 10.39 | 10.39 | qfq | 18,635,731 | 189,547,838 | 5.16% |
| 2024-05-13 | 9.72 | 10.23 | 9.55 | 9.88 | 9.88 | qfq | 10,049,398 | 99,325,896 | 0.30% |
| 2024-05-10 | 10.05 | 10.10 | 9.80 | 9.85 | 9.85 | qfq | 4,224,791 | 41,723,395 | -2.09% |
| 2024-05-09 | 9.86 | 10.09 | 9.85 | 10.06 | 10.06 | qfq | 4,364,131 | 43,671,641 | 2.24% |
| 2024-05-08 | 9.99 | 10.05 | 9.82 | 9.84 | 9.84 | qfq | 5,708,612 | 56,589,438 | -2.77% |
| 2024-05-07 | 10.19 | 10.30 | 10.05 | 10.12 | 10.12 | qfq | 5,157,144 | 52,240,362 | 0.70% |
| 2024-05-06 | 10.15 | 10.15 | 10.00 | 10.05 | 10.05 | qfq | 5,361,611 | 53,898,421 | 1.21% |
| 2024-04-30 | 10.00 | 10.07 | 9.83 | 9.93 | 9.93 | qfq | 5,733,922 | 57,020,279 | -0.90% |
| 2024-04-29 | 9.79 | 10.08 | 9.71 | 10.02 | 10.02 | qfq | 6,277,278 | 62,451,883 | 1.93% |
| 2024-04-26 | 9.65 | 9.88 | 9.65 | 9.83 | 9.69 | qfq | 5,462,759 | 53,591,620 | 0.72% |
| 2024-04-25 | 9.77 | 9.89 | 9.71 | 9.76 | 9.62 | qfq | 5,049,350 | 49,452,145 | -1.01% |
| 2024-04-24 | 9.55 | 9.86 | 9.53 | 9.86 | 9.72 | qfq | 5,194,157 | 50,682,375 | 2.60% |
| 2024-04-23 | 9.46 | 9.65 | 9.45 | 9.61 | 9.47 | qfq | 5,236,076 | 50,172,765 | 2.34% |
| 2024-04-22 | 9.33 | 9.54 | 9.27 | 9.39 | 9.26 | qfq | 4,502,560 | 42,340,971 | -1.37% |
| 2024-04-19 | 9.47 | 9.93 | 9.35 | 9.52 | 9.38 | qfq | 8,300,042 | 79,328,141 | 0.11% |
| 2024-04-18 | 9.40 | 9.71 | 9.25 | 9.51 | 9.37 | qfq | 7,767,969 | 73,802,127 | 0.53% |
| 2024-04-17 | 8.81 | 9.47 | 8.81 | 9.46 | 9.33 | qfq | 9,610,505 | 89,109,310 | 9.87% |
| 2024-04-16 | 9.52 | 9.52 | 8.57 | 8.61 | 8.49 | qfq | 10,289,377 | 91,614,083 | -10.03% |
| 2024-04-15 | 10.15 | 10.20 | 9.38 | 9.57 | 9.43 | qfq | 9,357,783 | 90,566,017 | -5.71% |
| 2024-04-12 | 10.32 | 10.40 | 10.12 | 10.15 | 10.01 | qfq | 4,293,745 | 43,925,368 | -1.36% |
| 2024-04-11 | 10.17 | 10.53 | 10.06 | 10.29 | 10.14 | qfq | 5,121,608 | 52,960,475 | 0.49% |
| 2024-04-10 | 10.55 | 10.57 | 10.10 | 10.24 | 10.09 | qfq | 5,511,941 | 56,708,380 | -2.85% |
| 2024-04-09 | 10.41 | 10.56 | 10.27 | 10.54 | 10.39 | qfq | 4,655,129 | 48,638,540 | 1.93% |
| 2024-04-08 | 10.74 | 10.74 | 10.33 | 10.34 | 10.19 | qfq | 7,797,762 | 82,057,440 | -4.70% |
| 2024-04-03 | 10.74 | 11.07 | 10.67 | 10.85 | 10.70 | qfq | 8,779,643 | 95,385,684 | 0.74% |
| 2024-04-02 | 10.86 | 10.95 | 10.71 | 10.77 | 10.62 | qfq | 5,894,643 | 63,657,410 | -1.64% |
| 2024-04-01 | 10.70 | 10.95 | 10.67 | 10.95 | 10.79 | qfq | 7,099,229 | 77,133,957 | 2.72% |
| 2024-03-29 | 10.59 | 10.78 | 10.57 | 10.66 | 10.51 | qfq | 6,779,776 | 72,181,175 | 0.00% |
| 2024-03-28 | 10.28 | 10.81 | 10.12 | 10.66 | 10.51 | qfq | 11,802,992 | 124,630,046 | 2.11% |
| 2024-03-27 | 10.86 | 10.93 | 10.44 | 10.44 | 10.29 | qfq | 5,901,260 | 62,926,622 | -4.31% |
| 2024-03-26 | 11.00 | 11.12 | 10.68 | 10.91 | 10.75 | qfq | 7,421,488 | 80,740,130 | -0.82% |
| 2024-03-25 | 11.60 | 11.78 | 10.97 | 11.00 | 10.84 | qfq | 11,261,427 | 127,397,453 | -5.90% |
| 2024-03-22 | 12.02 | 12.20 | 11.46 | 11.69 | 11.52 | qfq | 14,707,972 | 172,360,185 | -3.55% |
| 2024-03-21 | 12.35 | 12.41 | 12.03 | 12.12 | 11.95 | qfq | 14,699,164 | 179,382,656 | -1.38% |
| 2024-03-20 | 12.12 | 12.37 | 12.09 | 12.29 | 12.11 | qfq | 16,835,830 | 205,558,636 | -0.89% |
| 2024-03-19 | 11.93 | 12.61 | 11.88 | 12.40 | 12.22 | qfq | 27,904,421 | 342,152,246 | 5.44% |
| 2024-03-18 | 11.55 | 11.76 | 11.50 | 11.76 | 11.59 | qfq | 8,576,900 | 99,830,030 | 2.08% |
| 2024-03-15 | 11.38 | 11.55 | 11.26 | 11.52 | 11.36 | qfq | 6,325,800 | 72,199,790 | 1.05% |
| 2024-03-14 | 11.65 | 11.73 | 11.27 | 11.40 | 11.24 | qfq | 8,685,382 | 99,881,698 | -2.98% |
| 2024-03-13 | 11.75 | 11.86 | 11.52 | 11.75 | 11.58 | qfq | 10,170,683 | 118,955,562 | -0.59% |
| 2024-03-12 | 11.61 | 11.84 | 11.55 | 11.82 | 11.65 | qfq | 10,504,447 | 123,147,040 | 2.25% |
| 2024-03-11 | 11.44 | 11.56 | 11.26 | 11.56 | 11.40 | qfq | 7,671,533 | 87,580,607 | 0.61% |
| 2024-03-08 | 11.44 | 11.71 | 11.30 | 11.49 | 11.33 | qfq | 6,073,416 | 69,752,185 | 0.35% |
| 2024-03-07 | 11.69 | 11.90 | 11.44 | 11.45 | 11.29 | qfq | 8,444,813 | 98,488,947 | -1.38% |
| 2024-03-06 | 11.40 | 11.74 | 11.30 | 11.61 | 11.44 | qfq | 6,488,997 | 75,123,871 | 0.87% |
| 2024-03-05 | 11.71 | 11.82 | 11.43 | 11.51 | 11.35 | qfq | 8,066,301 | 93,528,548 | -3.28% |
| 2024-03-04 | 12.00 | 12.16 | 11.52 | 11.90 | 11.73 | qfq | 10,086,490 | 119,146,909 | 0.17% |
| 2024-03-01 | 11.70 | 11.91 | 11.56 | 11.88 | 11.71 | qfq | 10,142,920 | 119,238,885 | 1.28% |
| 2024-02-29 | 11.10 | 11.81 | 11.01 | 11.73 | 11.56 | qfq | 11,074,160 | 128,424,743 | 3.62% |
| 2024-02-28 | 12.28 | 12.56 | 11.29 | 11.32 | 11.16 | qfq | 18,094,983 | 217,836,895 | -8.93% |
| 2024-02-27 | 11.95 | 12.50 | 11.82 | 12.43 | 12.25 | qfq | 14,884,646 | 181,300,712 | 4.02% |
| 2024-02-26 | 11.92 | 12.14 | 11.71 | 11.95 | 11.78 | qfq | 15,409,551 | 184,031,421 | -1.24% |
| 2024-02-23 | 11.64 | 12.28 | 11.56 | 12.10 | 11.93 | qfq | 18,542,343 | 221,872,198 | 4.13% |
| 2024-02-22 | 11.11 | 11.69 | 11.09 | 11.62 | 11.45 | qfq | 12,275,820 | 141,284,953 | 2.83% |
| 2024-02-21 | 11.09 | 11.65 | 11.01 | 11.30 | 11.14 | qfq | 16,445,882 | 187,469,431 | 0.09% |
| 2024-02-20 | 10.86 | 11.37 | 10.70 | 11.29 | 11.13 | qfq | 15,985,252 | 177,730,177 | 2.08% |
| 2024-02-19 | 10.64 | 11.16 | 10.36 | 11.06 | 10.90 | qfq | 16,662,948 | 180,580,508 | 7.59% |
| 2024-02-08 | 9.65 | 10.29 | 9.25 | 10.28 | 10.13 | qfq | 14,390,442 | 141,424,868 | 7.31% |
| 2024-02-07 | 9.94 | 10.46 | 9.50 | 9.58 | 9.44 | qfq | 11,565,364 | 115,503,355 | -4.10% |
| 2024-02-06 | 9.20 | 10.27 | 9.05 | 9.99 | 9.85 | qfq | 10,044,503 | 97,555,071 | 6.05% |
| 2024-02-05 | 10.60 | 10.66 | 9.23 | 9.42 | 9.29 | qfq | 12,610,705 | 122,948,753 | -11.63% |
| 2024-02-02 | 11.20 | 11.47 | 10.33 | 10.66 | 10.51 | qfq | 10,602,035 | 115,460,483 | -5.24% |
| 2024-02-01 | 11.17 | 11.49 | 10.75 | 11.25 | 11.09 | qfq | 10,230,393 | 114,275,072 | 0.09% |
| 2024-01-31 | 12.02 | 12.30 | 11.15 | 11.24 | 11.08 | qfq | 10,747,077 | 125,168,432 | -6.57% |
| 2024-01-30 | 12.98 | 12.98 | 12.03 | 12.03 | 11.86 | qfq | 12,109,654 | 151,351,240 | -9.07% |
| 2024-01-29 | 13.89 | 13.99 | 13.23 | 13.23 | 13.04 | qfq | 12,228,765 | 166,548,966 | -3.36% |
| 2024-01-26 | 13.55 | 13.78 | 13.39 | 13.69 | 13.50 | qfq | 12,161,512 | 164,837,989 | 0.29% |
| 2024-01-25 | 13.30 | 13.80 | 13.01 | 13.65 | 13.46 | qfq | 15,907,038 | 213,738,873 | 1.64% |
| 2024-01-24 | 12.91 | 13.60 | 12.91 | 13.43 | 13.24 | qfq | 13,658,201 | 182,419,430 | 3.39% |
| 2024-01-23 | 12.78 | 13.15 | 12.40 | 12.99 | 12.80 | qfq | 9,623,700 | 124,073,560 | -1.44% |
| 2024-01-22 | 13.95 | 14.00 | 12.90 | 13.18 | 12.99 | qfq | 13,421,100 | 182,002,499 | -3.30% |
| 2024-01-19 | 13.48 | 13.85 | 13.41 | 13.63 | 13.44 | qfq | 12,466,441 | 169,975,566 | 0.52% |
| 2024-01-18 | 13.11 | 13.59 | 12.90 | 13.56 | 13.37 | qfq | 11,539,606 | 153,387,815 | 2.65% |
| 2024-01-17 | 13.45 | 13.65 | 13.21 | 13.21 | 13.02 | qfq | 8,073,460 | 108,491,973 | -3.15% |
| 2024-01-16 | 13.39 | 13.77 | 13.35 | 13.64 | 13.45 | qfq | 10,272,987 | 139,019,485 | 2.17% |
| 2024-01-15 | 13.16 | 13.47 | 13.08 | 13.35 | 13.16 | qfq | 5,837,129 | 77,863,834 | 0.68% |
| 2024-01-12 | 13.60 | 13.72 | 13.25 | 13.26 | 13.07 | qfq | 9,582,256 | 128,846,216 | -3.28% |
| 2024-01-11 | 13.37 | 13.77 | 13.30 | 13.71 | 13.51 | qfq | 10,470,835 | 142,085,552 | 1.93% |
| 2024-01-10 | 13.16 | 13.46 | 12.73 | 13.45 | 13.26 | qfq | 10,146,582 | 133,449,982 | 1.36% |
| 2024-01-09 | 13.55 | 13.75 | 13.03 | 13.27 | 13.08 | qfq | 11,167,719 | 149,757,865 | -2.07% |
| 2024-01-08 | 14.13 | 14.20 | 13.55 | 13.55 | 13.36 | qfq | 11,866,926 | 163,727,799 | -4.91% |
| 2024-01-05 | 14.74 | 14.80 | 14.11 | 14.25 | 14.05 | qfq | 15,630,811 | 225,765,035 | -4.30% |
| 2024-01-04 | 14.77 | 15.16 | 14.68 | 14.89 | 14.68 | qfq | 20,192,984 | 302,431,371 | 1.78% |
| 2024-01-03 | 14.40 | 14.63 | 14.26 | 14.63 | 14.42 | qfq | 11,509,746 | 166,451,205 | 0.55% |
| 2024-01-02 | 14.81 | 14.98 | 14.46 | 14.55 | 14.34 | qfq | 14,745,001 | 216,643,100 | -2.35% |
| 2023-12-29 | 14.56 | 14.94 | 14.46 | 14.90 | 14.69 | qfq | 16,968,323 | 250,854,105 | 2.48% |
| 2023-12-28 | 14.35 | 14.73 | 14.09 | 14.54 | 14.33 | qfq | 17,028,364 | 247,102,343 | 0.69% |
| 2023-12-27 | 14.45 | 14.58 | 13.94 | 14.44 | 14.23 | qfq | 16,778,475 | 238,134,708 | -0.55% |
| 2023-12-26 | 15.04 | 15.28 | 14.35 | 14.52 | 14.31 | qfq | 20,841,148 | 307,308,447 | -3.97% |
| 2023-12-25 | 15.67 | 15.88 | 14.90 | 15.12 | 14.90 | qfq | 23,033,847 | 350,864,690 | -4.79% |
| 2023-12-22 | 16.58 | 16.90 | 15.80 | 15.88 | 15.65 | qfq | 37,566,871 | 615,696,104 | -6.70% |
| 2023-12-21 | 15.70 | 17.48 | 15.69 | 17.02 | 16.78 | qfq | 46,425,410 | 778,441,319 | 7.72% |
| 2023-12-20 | 15.61 | 16.30 | 15.53 | 15.80 | 15.57 | qfq | 23,729,481 | 377,953,337 | 0.25% |
| 2023-12-19 | 15.62 | 16.03 | 15.35 | 15.76 | 15.54 | qfq | 21,025,149 | 331,048,242 | -0.38% |
| 2023-12-18 | 16.09 | 16.47 | 15.74 | 15.82 | 15.59 | qfq | 29,875,596 | 477,839,103 | -4.53% |
| 2023-12-15 | 15.77 | 16.99 | 15.25 | 16.57 | 16.33 | qfq | 44,293,316 | 711,769,008 | 6.15% |
| 2023-12-14 | 16.23 | 16.81 | 15.58 | 15.61 | 15.39 | qfq | 34,686,555 | 558,123,932 | -3.58% |
| 2023-12-13 | 16.12 | 16.57 | 15.75 | 16.19 | 15.96 | qfq | 42,331,007 | 686,026,472 | 0.43% |
| 2023-12-12 | 16.50 | 17.50 | 15.51 | 16.12 | 15.89 | qfq | 58,512,307 | 965,875,767 | 2.94% |
| 2023-12-11 | 14.68 | 16.68 | 14.57 | 15.66 | 15.44 | qfq | 49,100,992 | 760,037,489 | 8.60% |
| 2023-12-08 | 14.65 | 14.73 | 14.05 | 14.42 | 14.21 | qfq | 16,029,153 | 229,120,962 | -0.62% |
| 2023-12-07 | 14.50 | 14.95 | 14.41 | 14.51 | 14.30 | qfq | 14,576,317 | 213,034,213 | -1.29% |
| 2023-12-06 | 14.20 | 15.01 | 14.15 | 14.70 | 14.49 | qfq | 19,381,632 | 283,578,093 | 2.58% |
| 2023-12-05 | 15.06 | 15.10 | 14.32 | 14.33 | 14.13 | qfq | 21,311,135 | 313,639,930 | -6.03% |
| 2023-12-04 | 15.10 | 15.27 | 14.88 | 15.25 | 15.03 | qfq | 25,919,989 | 391,617,656 | -1.49% |
| 2023-12-01 | 14.32 | 15.58 | 14.32 | 15.48 | 15.26 | qfq | 35,143,707 | 526,444,977 | 7.05% |
| 2023-11-30 | 14.43 | 14.66 | 14.33 | 14.46 | 14.25 | qfq | 17,429,280 | 252,760,223 | 1.62% |
| 2023-11-29 | 14.48 | 14.55 | 14.20 | 14.23 | 14.03 | qfq | 14,281,074 | 205,191,912 | -0.35% |
| 2023-11-28 | 14.22 | 14.36 | 13.98 | 14.28 | 14.08 | qfq | 12,245,424 | 173,996,319 | 0.42% |
| 2023-11-27 | 14.20 | 14.38 | 13.95 | 14.22 | 14.02 | qfq | 15,270,325 | 216,241,568 | -1.18% |
| 2023-11-24 | 15.01 | 15.23 | 14.31 | 14.39 | 14.19 | qfq | 25,848,434 | 379,092,027 | -5.33% |
| 2023-11-23 | 15.76 | 15.78 | 15.07 | 15.20 | 14.98 | qfq | 35,431,293 | 545,447,533 | -5.82% |
| 2023-11-22 | 15.40 | 16.38 | 14.88 | 16.14 | 15.91 | qfq | 46,922,079 | 738,011,034 | 3.20% |
| 2023-11-21 | 15.47 | 16.18 | 15.47 | 15.64 | 15.42 | qfq | 42,003,351 | 665,565,222 | 0.90% |
| 2023-11-20 | 15.11 | 15.60 | 14.63 | 15.50 | 15.28 | qfq | 44,828,341 | 673,767,241 | -1.59% |
| 2023-11-17 | 15.22 | 17.56 | 15.22 | 15.75 | 15.53 | qfq | 50,570,287 | 817,349,568 | 4.30% |
| 2023-11-16 | 15.03 | 15.32 | 14.63 | 15.10 | 14.88 | qfq | 25,566,711 | 382,961,645 | 0.87% |
| 2023-11-15 | 15.11 | 15.39 | 14.82 | 14.97 | 14.76 | qfq | 25,941,795 | 390,233,395 | -1.32% |
| 2023-11-14 | 14.84 | 15.28 | 14.70 | 15.17 | 14.95 | qfq | 38,028,009 | 570,819,305 | 2.36% |
| 2023-11-13 | 15.03 | 15.42 | 14.53 | 14.82 | 14.61 | qfq | 39,639,571 | 591,427,877 | 4.37% |
| 2023-11-10 | 13.65 | 14.77 | 13.65 | 14.20 | 14.00 | qfq | 28,734,662 | 409,579,027 | 3.50% |
| 2023-11-09 | 14.56 | 14.79 | 13.69 | 13.72 | 13.52 | qfq | 25,786,560 | 365,383,357 | -5.38% |
| 2023-11-08 | 14.71 | 14.80 | 14.11 | 14.50 | 14.29 | qfq | 24,135,343 | 349,697,941 | -0.68% |
| 2023-11-07 | 14.19 | 14.75 | 14.15 | 14.60 | 14.39 | qfq | 27,999,010 | 404,984,674 | 2.96% |
| 2023-11-06 | 13.77 | 14.28 | 13.74 | 14.18 | 13.98 | qfq | 28,862,625 | 406,619,300 | 3.28% |
| 2023-11-03 | 14.02 | 14.08 | 13.50 | 13.73 | 13.53 | qfq | 32,907,638 | 452,623,759 | -5.44% |
| 2023-11-02 | 14.84 | 15.08 | 14.46 | 14.52 | 14.31 | qfq | 35,346,965 | 520,155,098 | -5.10% |
| 2023-11-01 | 15.11 | 16.09 | 14.75 | 15.30 | 15.08 | qfq | 53,170,431 | 818,746,366 | -2.55% |
| 2023-10-31 | 14.76 | 15.74 | 14.44 | 15.70 | 15.48 | qfq | 57,189,348 | 861,923,209 | 8.50% |
| 2023-10-30 | 14.44 | 15.29 | 14.31 | 14.47 | 14.26 | qfq | 46,782,005 | 687,487,334 | -4.87% |
| 2023-10-27 | 14.76 | 16.61 | 14.41 | 15.21 | 14.99 | qfq | 65,560,022 | 1,003,592,746 | 5.70% |
| 2023-10-26 | 14.52 | 14.66 | 13.87 | 14.39 | 14.19 | qfq | 37,168,112 | 531,151,289 | -0.83% |
| 2023-10-25 | 14.60 | 14.90 | 14.00 | 14.51 | 14.30 | qfq | 54,187,987 | 784,499,084 | -0.82% |
| 2023-10-24 | 12.40 | 14.63 | 12.38 | 14.63 | 14.42 | qfq | 41,831,600 | 571,496,381 | 20.02% |
| 2023-10-23 | 12.91 | 12.91 | 12.19 | 12.19 | 12.02 | qfq | 25,034,556 | 312,138,389 | -6.73% |
| 2023-10-20 | 13.10 | 13.54 | 12.76 | 13.07 | 12.88 | qfq | 25,526,451 | 336,200,680 | -1.58% |
| 2023-10-19 | 13.39 | 14.14 | 13.22 | 13.28 | 13.09 | qfq | 33,206,481 | 454,568,892 | -2.92% |
| 2023-10-18 | 13.40 | 13.92 | 13.09 | 13.68 | 13.49 | qfq | 37,360,162 | 505,212,115 | -1.44% |
| 2023-10-17 | 12.75 | 14.30 | 12.73 | 13.88 | 13.68 | qfq | 47,031,083 | 638,480,603 | 6.77% |
| 2023-10-16 | 13.25 | 13.62 | 12.98 | 13.00 | 12.81 | qfq | 25,787,001 | 341,209,112 | -0.31% |
| 2023-10-13 | 13.78 | 13.78 | 12.92 | 13.04 | 12.85 | qfq | 36,999,446 | 492,582,282 | -6.92% |
| 2023-10-12 | 14.50 | 14.67 | 13.83 | 14.01 | 13.81 | qfq | 39,681,692 | 560,734,930 | -4.82% |
| 2023-10-11 | 14.12 | 15.14 | 13.81 | 14.72 | 14.51 | qfq | 43,096,276 | 626,100,672 | 1.73% |
| 2023-10-10 | 14.00 | 15.55 | 14.00 | 14.47 | 14.26 | qfq | 45,261,875 | 671,997,793 | -0.55% |
| 2023-10-09 | 17.00 | 17.00 | 14.54 | 14.55 | 14.34 | qfq | 63,516,393 | 989,467,536 | -23.22% |