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
杉杉股份600884.SH
最近收盘价11.772026-07-17
最近交易日2026-07-17
成交量（股）51,937,249
成交额（元）618,789,603
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 2024-06-06 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 12.13 | 12.21 | 11.64 | 11.77 | 11.77 | qfq | 51,937,249 | 618,789,603 | -2.73% |
| 2026-07-16 | 12.07 | 12.25 | 11.91 | 12.10 | 12.10 | qfq | 41,785,202 | 503,385,834 | -0.33% |
| 2026-07-15 | 12.10 | 12.45 | 12.06 | 12.14 | 12.14 | qfq | 43,950,962 | 535,792,131 | -0.33% |
| 2026-07-14 | 12.05 | 12.20 | 11.78 | 12.18 | 12.18 | qfq | 52,669,690 | 631,653,159 | 1.42% |
| 2026-07-13 | 12.10 | 12.39 | 11.94 | 12.01 | 12.01 | qfq | 82,041,762 | 996,788,382 | 2.13% |
| 2026-07-10 | 12.00 | 12.07 | 11.60 | 11.76 | 11.76 | qfq | 63,693,369 | 756,492,877 | -1.51% |
| 2026-07-09 | 12.36 | 12.45 | 11.49 | 11.94 | 11.94 | qfq | 90,189,038 | 1,076,164,240 | -4.56% |
| 2026-07-08 | 13.21 | 13.23 | 12.50 | 12.51 | 12.51 | qfq | 76,189,671 | 975,928,893 | -6.43% |
| 2026-07-07 | 13.18 | 13.55 | 13.09 | 13.37 | 13.37 | qfq | 62,179,337 | 827,740,487 | 1.75% |
| 2026-07-06 | 13.05 | 13.46 | 12.92 | 13.14 | 13.14 | qfq | 58,984,916 | 779,947,572 | 0.54% |
| 2026-07-03 | 13.22 | 13.35 | 13.05 | 13.07 | 13.07 | qfq | 57,376,458 | 753,793,764 | -1.06% |
| 2026-07-02 | 13.38 | 13.64 | 13.20 | 13.21 | 13.21 | qfq | 53,341,669 | 713,293,428 | -2.51% |
| 2026-07-01 | 13.70 | 13.80 | 13.23 | 13.55 | 13.55 | qfq | 71,035,946 | 959,214,402 | 0.00% |
| 2026-06-30 | 13.10 | 13.67 | 13.00 | 13.55 | 13.55 | qfq | 62,083,013 | 829,071,806 | 2.73% |
| 2026-06-29 | 13.18 | 13.35 | 12.98 | 13.19 | 13.19 | qfq | 58,592,222 | 771,580,344 | 0.15% |
| 2026-06-26 | 13.98 | 14.09 | 13.16 | 13.17 | 13.17 | qfq | 77,236,700 | 1,044,499,056 | -6.33% |
| 2026-06-25 | 14.48 | 14.51 | 13.97 | 14.06 | 14.06 | qfq | 75,560,590 | 1,070,497,416 | -3.63% |
| 2026-06-24 | 14.41 | 14.74 | 14.15 | 14.59 | 14.59 | qfq | 69,066,578 | 999,059,602 | 0.27% |
| 2026-06-23 | 14.49 | 14.90 | 14.32 | 14.55 | 14.55 | qfq | 88,555,242 | 1,297,587,227 | 0.69% |
| 2026-06-22 | 13.66 | 14.45 | 13.44 | 14.45 | 14.45 | qfq | 97,273,974 | 1,366,900,669 | 4.33% |
| 2026-06-18 | 14.13 | 14.26 | 13.78 | 13.85 | 13.85 | qfq | 71,638,622 | 1,001,745,911 | -2.46% |
| 2026-06-17 | 14.12 | 14.37 | 14.00 | 14.20 | 14.20 | qfq | 72,252,918 | 1,023,985,708 | 0.92% |
| 2026-06-16 | 13.74 | 14.25 | 13.58 | 14.07 | 14.07 | qfq | 82,082,298 | 1,148,040,158 | 2.63% |
| 2026-06-15 | 13.78 | 13.97 | 13.55 | 13.71 | 13.71 | qfq | 64,073,721 | 879,118,987 | 0.66% |
| 2026-06-12 | 13.28 | 13.84 | 13.18 | 13.62 | 13.62 | qfq | 85,513,647 | 1,160,001,606 | 3.97% |
| 2026-06-11 | 13.00 | 13.33 | 12.90 | 13.10 | 13.10 | qfq | 50,062,754 | 654,989,600 | 0.15% |
| 2026-06-10 | 13.25 | 13.38 | 12.97 | 13.08 | 13.08 | qfq | 45,772,103 | 601,651,074 | -2.39% |
| 2026-06-09 | 13.28 | 13.49 | 12.99 | 13.40 | 13.40 | qfq | 56,874,504 | 750,127,722 | 2.45% |
| 2026-06-08 | 13.28 | 13.65 | 12.93 | 13.08 | 13.08 | qfq | 74,622,523 | 988,776,278 | -4.46% |
| 2026-06-05 | 13.58 | 14.08 | 13.41 | 13.69 | 13.69 | qfq | 71,507,689 | 983,154,669 | 0.81% |
| 2026-06-04 | 13.76 | 13.78 | 13.47 | 13.58 | 13.58 | qfq | 61,455,968 | 835,991,131 | -2.23% |
| 2026-06-03 | 14.00 | 14.22 | 13.69 | 13.89 | 13.89 | qfq | 68,380,142 | 953,605,193 | -1.35% |
| 2026-06-02 | 14.15 | 14.29 | 13.59 | 14.08 | 14.08 | qfq | 79,613,776 | 1,110,344,793 | -1.05% |
| 2026-06-01 | 14.52 | 14.88 | 14.18 | 14.23 | 14.23 | qfq | 79,131,063 | 1,148,753,741 | -2.87% |
| 2026-05-29 | 15.40 | 15.43 | 14.62 | 14.65 | 14.65 | qfq | 91,709,228 | 1,368,805,202 | -3.93% |
| 2026-05-28 | 14.77 | 15.30 | 14.65 | 15.25 | 15.25 | qfq | 104,615,967 | 1,580,576,397 | 2.56% |
| 2026-05-27 | 14.67 | 15.10 | 14.62 | 14.87 | 14.87 | qfq | 95,565,269 | 1,422,923,190 | 1.16% |
| 2026-05-26 | 14.50 | 14.79 | 14.16 | 14.70 | 14.70 | qfq | 76,340,059 | 1,109,786,450 | 1.45% |
| 2026-05-25 | 14.88 | 14.95 | 14.34 | 14.49 | 14.49 | qfq | 73,413,222 | 1,066,158,580 | -2.62% |
| 2026-05-22 | 14.50 | 14.95 | 14.29 | 14.88 | 14.88 | qfq | 80,140,445 | 1,176,507,760 | 2.90% |
| 2026-05-21 | 15.30 | 15.65 | 14.44 | 14.46 | 14.46 | qfq | 112,075,231 | 1,684,154,597 | -5.30% |
| 2026-05-20 | 14.83 | 15.45 | 14.68 | 15.27 | 15.27 | qfq | 100,552,024 | 1,518,228,751 | 2.00% |
| 2026-05-19 | 15.14 | 15.35 | 14.77 | 14.97 | 14.97 | qfq | 87,636,242 | 1,313,318,617 | -1.45% |
| 2026-05-18 | 15.12 | 15.35 | 14.78 | 15.19 | 15.19 | qfq | 74,723,104 | 1,130,490,473 | -0.65% |
| 2026-05-15 | 15.50 | 15.70 | 15.18 | 15.29 | 15.29 | qfq | 99,699,714 | 1,534,885,417 | -0.71% |
| 2026-05-14 | 16.10 | 16.14 | 15.39 | 15.40 | 15.40 | qfq | 116,245,603 | 1,828,165,403 | -4.70% |
| 2026-05-13 | 16.12 | 16.29 | 15.95 | 16.16 | 16.16 | qfq | 97,453,445 | 1,570,577,891 | 0.25% |
| 2026-05-12 | 16.57 | 16.64 | 15.91 | 16.12 | 16.12 | qfq | 124,387,654 | 2,005,593,191 | -2.42% |
| 2026-05-11 | 16.69 | 17.04 | 16.38 | 16.52 | 16.52 | qfq | 142,960,114 | 2,371,574,534 | -1.02% |
| 2026-05-08 | 16.80 | 17.70 | 16.57 | 16.69 | 16.69 | qfq | 211,244,383 | 3,598,968,756 | -1.77% |
| 2026-05-07 | 17.60 | 17.60 | 16.89 | 16.99 | 16.99 | qfq | 218,682,995 | 3,742,116,762 | -3.96% |
| 2026-05-06 | 16.81 | 18.07 | 16.80 | 17.69 | 17.69 | qfq | 232,286,686 | 4,039,349,266 | 6.25% |
| 2026-04-30 | 17.18 | 17.53 | 16.50 | 16.65 | 16.65 | qfq | 222,490,094 | 3,740,906,425 | -1.48% |
| 2026-04-29 | 15.53 | 17.04 | 15.42 | 16.90 | 16.90 | qfq | 209,702,748 | 3,433,864,727 | 7.23% |
| 2026-04-28 | 15.94 | 16.12 | 15.60 | 15.76 | 15.76 | qfq | 113,828,562 | 1,798,769,636 | -1.13% |
| 2026-04-27 | 15.13 | 16.58 | 15.09 | 15.94 | 15.94 | qfq | 189,903,726 | 3,015,452,697 | 5.42% |
| 2026-04-24 | 14.96 | 15.28 | 14.72 | 15.12 | 15.12 | qfq | 98,754,200 | 1,483,613,948 | 1.07% |
| 2026-04-23 | 15.50 | 15.50 | 14.66 | 14.96 | 14.96 | qfq | 120,030,402 | 1,802,262,615 | -1.32% |
| 2026-04-22 | 15.05 | 15.74 | 15.05 | 15.16 | 15.16 | qfq | 150,649,903 | 2,311,804,287 | 2.43% |
| 2026-04-21 | 14.48 | 15.03 | 14.12 | 14.80 | 14.80 | qfq | 127,948,646 | 1,865,212,348 | 2.35% |
| 2026-04-20 | 14.75 | 14.91 | 14.37 | 14.46 | 14.46 | qfq | 89,175,532 | 1,293,591,853 | -1.63% |
| 2026-04-17 | 14.75 | 15.58 | 14.63 | 14.70 | 14.70 | qfq | 128,633,454 | 1,923,243,568 | -0.34% |
| 2026-04-16 | 15.09 | 15.18 | 14.14 | 14.75 | 14.75 | qfq | 177,010,857 | 2,601,004,691 | -3.22% |
| 2026-04-15 | 15.41 | 15.65 | 15.05 | 15.24 | 15.24 | qfq | 120,193,411 | 1,839,304,117 | -1.23% |
| 2026-04-14 | 15.24 | 15.50 | 15.10 | 15.43 | 15.43 | qfq | 135,753,409 | 2,077,156,536 | 1.71% |
| 2026-04-13 | 14.80 | 15.25 | 14.66 | 15.17 | 15.17 | qfq | 131,323,692 | 1,983,874,407 | 2.43% |
| 2026-04-10 | 14.02 | 15.09 | 14.02 | 14.81 | 14.81 | qfq | 154,964,456 | 2,267,848,299 | 5.79% |
| 2026-04-09 | 13.51 | 14.33 | 13.42 | 14.00 | 14.00 | qfq | 94,602,727 | 1,320,631,416 | 2.41% |
| 2026-04-08 | 13.30 | 13.68 | 13.22 | 13.67 | 13.67 | qfq | 79,623,673 | 1,075,092,490 | 4.83% |
| 2026-04-07 | 13.05 | 13.16 | 12.92 | 13.04 | 13.04 | qfq | 31,051,663 | 404,900,570 | 0.23% |
| 2026-04-03 | 13.19 | 13.30 | 12.84 | 13.01 | 13.01 | qfq | 41,920,016 | 543,263,093 | -0.99% |
| 2026-04-02 | 13.34 | 13.44 | 13.08 | 13.14 | 13.14 | qfq | 47,922,430 | 633,545,182 | -2.01% |
| 2026-04-01 | 13.48 | 13.58 | 13.21 | 13.41 | 13.41 | qfq | 43,877,611 | 587,780,818 | 1.06% |
| 2026-03-31 | 13.65 | 13.67 | 13.23 | 13.27 | 13.27 | qfq | 59,522,289 | 799,351,278 | -3.28% |
| 2026-03-30 | 13.50 | 13.85 | 13.45 | 13.72 | 13.72 | qfq | 66,621,854 | 909,824,223 | 0.59% |
| 2026-03-27 | 13.08 | 13.72 | 13.03 | 13.64 | 13.64 | qfq | 90,271,424 | 1,216,558,152 | 2.71% |
| 2026-03-26 | 13.29 | 13.67 | 13.20 | 13.28 | 13.28 | qfq | 68,508,416 | 919,042,856 | -0.67% |
| 2026-03-25 | 13.20 | 13.46 | 13.10 | 13.37 | 13.37 | qfq | 67,657,072 | 898,102,925 | 1.52% |
| 2026-03-24 | 13.15 | 13.29 | 12.72 | 13.17 | 13.17 | qfq | 64,749,682 | 844,119,767 | 1.86% |
| 2026-03-23 | 13.33 | 13.57 | 12.85 | 12.93 | 12.93 | qfq | 88,671,768 | 1,171,015,528 | -4.29% |
| 2026-03-20 | 13.50 | 13.92 | 13.42 | 13.51 | 13.51 | qfq | 86,973,592 | 1,188,026,619 | 0.67% |
| 2026-03-19 | 13.60 | 13.72 | 13.35 | 13.42 | 13.42 | qfq | 72,651,450 | 981,853,595 | -2.96% |
| 2026-03-18 | 13.89 | 13.95 | 13.62 | 13.83 | 13.83 | qfq | 63,663,995 | 876,333,074 | -0.58% |
| 2026-03-17 | 14.48 | 14.63 | 13.90 | 13.91 | 13.91 | qfq | 92,364,166 | 1,307,018,879 | -3.94% |
| 2026-03-16 | 14.74 | 14.87 | 14.36 | 14.48 | 14.48 | qfq | 110,555,308 | 1,607,650,003 | -0.48% |
| 2026-03-13 | 14.26 | 14.98 | 14.26 | 14.55 | 14.55 | qfq | 145,067,110 | 2,138,033,365 | 1.96% |
| 2026-03-12 | 14.27 | 14.49 | 14.12 | 14.27 | 14.27 | qfq | 73,192,415 | 1,044,172,118 | -0.63% |
| 2026-03-11 | 14.20 | 14.54 | 14.11 | 14.36 | 14.36 | qfq | 105,634,249 | 1,515,754,723 | 1.13% |
| 2026-03-10 | 14.15 | 14.44 | 14.12 | 14.20 | 14.20 | qfq | 74,275,353 | 1,056,569,453 | 1.00% |
| 2026-03-09 | 13.85 | 14.09 | 13.52 | 14.06 | 14.06 | qfq | 90,749,460 | 1,251,753,072 | -1.06% |
| 2026-03-06 | 14.45 | 14.56 | 13.98 | 14.21 | 14.21 | qfq | 77,706,423 | 1,106,476,011 | -0.42% |
| 2026-03-05 | 14.20 | 14.47 | 14.18 | 14.27 | 14.27 | qfq | 84,967,609 | 1,214,973,129 | 2.51% |
| 2026-03-04 | 13.98 | 14.38 | 13.85 | 13.92 | 13.92 | qfq | 94,073,004 | 1,323,920,952 | -2.66% |
| 2026-03-03 | 15.14 | 15.21 | 14.16 | 14.30 | 14.30 | qfq | 153,078,473 | 2,219,101,121 | -5.55% |
| 2026-03-02 | 14.91 | 15.34 | 14.86 | 15.14 | 15.14 | qfq | 132,110,476 | 1,993,907,317 | 0.33% |
| 2026-02-27 | 15.02 | 15.13 | 14.76 | 15.09 | 15.09 | qfq | 122,566,548 | 1,835,883,181 | 0.60% |
| 2026-02-26 | 15.13 | 15.35 | 14.82 | 15.00 | 15.00 | qfq | 192,531,667 | 2,889,023,438 | -0.86% |
| 2026-02-25 | 13.74 | 15.13 | 13.65 | 15.13 | 15.13 | qfq | 244,764,709 | 3,616,884,182 | 10.04% |
| 2026-02-24 | 14.09 | 14.18 | 13.68 | 13.75 | 13.75 | qfq | 106,854,763 | 1,482,094,689 | -0.58% |
| 2026-02-13 | 14.35 | 14.38 | 13.82 | 13.83 | 13.83 | qfq | 134,589,522 | 1,882,156,699 | -3.96% |
| 2026-02-12 | 15.06 | 15.16 | 14.29 | 14.40 | 14.40 | qfq | 209,520,062 | 3,064,584,754 | -5.14% |
| 2026-02-11 | 15.12 | 15.76 | 15.06 | 15.18 | 15.18 | qfq | 209,706,823 | 3,229,319,095 | 0.40% |
| 2026-02-10 | 16.00 | 16.28 | 15.05 | 15.12 | 15.12 | qfq | 391,052,854 | 6,084,477,057 | -4.36% |
| 2026-02-09 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | qfq | 20,046,174 | 316,930,011 | 10.02% |
| 2026-02-06 | 12.97 | 14.37 | 12.94 | 14.37 | 14.37 | qfq | 180,611,230 | 2,528,428,109 | 10.03% |
| 2026-02-05 | 13.01 | 13.26 | 12.93 | 13.06 | 13.06 | qfq | 29,578,081 | 386,372,658 | -0.61% |
| 2026-02-04 | 12.93 | 13.17 | 12.81 | 13.14 | 13.14 | qfq | 37,074,416 | 480,440,466 | 1.15% |
| 2026-02-03 | 12.85 | 13.04 | 12.82 | 12.99 | 12.99 | qfq | 35,692,188 | 461,617,940 | 1.17% |
| 2026-02-02 | 13.18 | 13.23 | 12.81 | 12.84 | 12.84 | qfq | 50,255,808 | 655,632,314 | -0.23% |
| 2026-01-30 | 13.10 | 13.11 | 12.66 | 12.87 | 12.87 | qfq | 58,021,983 | 745,149,510 | -2.20% |
| 2026-01-29 | 13.25 | 13.35 | 13.12 | 13.16 | 13.16 | qfq | 50,672,076 | 668,646,967 | -1.13% |
| 2026-01-28 | 13.29 | 13.41 | 13.15 | 13.31 | 13.31 | qfq | 62,218,475 | 824,927,949 | -1.48% |
| 2026-01-27 | 13.88 | 14.02 | 13.21 | 13.51 | 13.51 | qfq | 115,676,553 | 1,550,560,441 | -2.95% |
| 2026-01-26 | 14.06 | 14.19 | 13.85 | 13.92 | 13.92 | qfq | 73,563,036 | 1,028,856,980 | -0.93% |
| 2026-01-23 | 13.57 | 14.08 | 13.54 | 14.05 | 14.05 | qfq | 129,147,589 | 1,798,034,356 | 3.54% |
| 2026-01-22 | 14.05 | 14.10 | 13.42 | 13.57 | 13.57 | qfq | 102,028,182 | 1,384,548,252 | -2.37% |
| 2026-01-21 | 13.45 | 14.20 | 13.36 | 13.90 | 13.90 | qfq | 112,330,326 | 1,560,864,361 | 3.12% |
| 2026-01-20 | 14.20 | 14.40 | 13.10 | 13.48 | 13.48 | qfq | 139,956,400 | 1,888,819,604 | -5.07% |
| 2026-01-19 | 14.02 | 14.34 | 13.85 | 14.20 | 14.20 | qfq | 76,274,742 | 1,078,539,234 | 1.28% |
| 2026-01-16 | 13.78 | 14.69 | 13.70 | 14.02 | 14.02 | qfq | 150,239,559 | 2,140,116,428 | 2.71% |
| 2026-01-15 | 13.30 | 13.65 | 13.25 | 13.65 | 13.65 | qfq | 82,107,718 | 1,113,621,123 | 2.40% |
| 2026-01-14 | 13.18 | 13.62 | 13.11 | 13.33 | 13.33 | qfq | 102,094,099 | 1,372,628,129 | 0.83% |
| 2026-01-13 | 13.34 | 13.44 | 13.02 | 13.22 | 13.22 | qfq | 81,628,501 | 1,077,934,624 | -0.83% |
| 2026-01-12 | 13.82 | 13.85 | 13.25 | 13.33 | 13.33 | qfq | 138,406,692 | 1,854,945,024 | -3.82% |
| 2026-01-09 | 14.15 | 14.15 | 13.69 | 13.86 | 13.86 | qfq | 84,281,957 | 1,170,011,643 | -1.00% |
| 2026-01-08 | 13.28 | 14.09 | 13.25 | 14.00 | 14.00 | qfq | 129,351,062 | 1,776,883,846 | 4.56% |
| 2026-01-07 | 13.53 | 13.72 | 13.25 | 13.39 | 13.39 | qfq | 66,506,174 | 895,961,450 | -1.18% |
| 2026-01-06 | 13.47 | 13.69 | 13.42 | 13.55 | 13.55 | qfq | 64,142,069 | 869,637,692 | 0.74% |
| 2026-01-05 | 13.50 | 13.52 | 13.24 | 13.45 | 13.45 | qfq | 56,341,079 | 754,720,940 | -0.44% |
| 2025-12-31 | 13.64 | 13.72 | 13.43 | 13.51 | 13.51 | qfq | 43,276,332 | 585,862,936 | -0.81% |
| 2025-12-30 | 13.42 | 13.75 | 13.20 | 13.62 | 13.62 | qfq | 55,449,492 | 748,863,477 | 1.11% |
| 2025-12-29 | 13.75 | 13.75 | 13.40 | 13.47 | 13.47 | qfq | 55,005,960 | 744,038,187 | -2.04% |
| 2025-12-26 | 13.55 | 13.88 | 13.46 | 13.75 | 13.75 | qfq | 71,760,521 | 983,822,758 | 1.33% |
| 2025-12-25 | 13.65 | 13.68 | 13.40 | 13.57 | 13.57 | qfq | 46,323,809 | 626,710,129 | -0.95% |
| 2025-12-24 | 13.64 | 13.76 | 13.51 | 13.70 | 13.70 | qfq | 41,658,529 | 567,675,851 | 0.59% |
| 2025-12-23 | 13.70 | 13.84 | 13.46 | 13.62 | 13.62 | qfq | 54,595,760 | 743,703,463 | -1.16% |
| 2025-12-22 | 14.25 | 14.29 | 13.62 | 13.78 | 13.78 | qfq | 87,612,046 | 1,209,378,879 | -1.92% |
| 2025-12-19 | 13.52 | 14.28 | 13.51 | 14.05 | 14.05 | qfq | 120,539,075 | 1,691,527,144 | 4.31% |
| 2025-12-18 | 13.20 | 13.55 | 13.05 | 13.47 | 13.47 | qfq | 54,202,098 | 723,307,624 | 1.58% |
| 2025-12-17 | 12.96 | 13.33 | 12.95 | 13.26 | 13.26 | qfq | 41,843,226 | 550,131,636 | 2.39% |
| 2025-12-16 | 13.40 | 13.40 | 12.85 | 12.95 | 12.95 | qfq | 51,759,471 | 673,431,385 | -3.50% |
| 2025-12-15 | 13.47 | 13.93 | 13.35 | 13.42 | 13.42 | qfq | 73,113,613 | 993,369,656 | 0.90% |
| 2025-12-12 | 13.20 | 13.36 | 12.88 | 13.30 | 13.30 | qfq | 51,505,828 | 675,341,310 | 0.45% |
| 2025-12-11 | 13.50 | 13.59 | 13.22 | 13.24 | 13.24 | qfq | 46,056,928 | 615,051,554 | -1.93% |
| 2025-12-10 | 13.30 | 13.54 | 13.21 | 13.50 | 13.50 | qfq | 41,459,817 | 556,127,578 | 1.20% |
| 2025-12-09 | 13.52 | 13.52 | 13.15 | 13.34 | 13.34 | qfq | 34,963,038 | 466,271,392 | -0.07% |
| 2025-12-08 | 13.58 | 13.67 | 13.29 | 13.35 | 13.35 | qfq | 56,324,472 | 753,431,465 | -1.69% |
| 2025-12-05 | 13.40 | 13.70 | 13.04 | 13.58 | 13.58 | qfq | 64,145,619 | 862,084,346 | 1.27% |
| 2025-12-04 | 13.38 | 13.60 | 13.21 | 13.41 | 13.41 | qfq | 46,156,162 | 617,699,352 | 0.45% |
| 2025-12-03 | 13.24 | 13.65 | 13.24 | 13.35 | 13.35 | qfq | 73,544,069 | 986,615,506 | 0.75% |
| 2025-12-02 | 12.89 | 13.28 | 12.80 | 13.25 | 13.25 | qfq | 67,264,901 | 882,112,464 | 2.32% |
| 2025-12-01 | 13.09 | 13.26 | 12.87 | 12.95 | 12.95 | qfq | 58,677,994 | 765,012,519 | 0.62% |
| 2025-11-28 | 12.62 | 13.13 | 12.57 | 12.87 | 12.87 | qfq | 58,271,453 | 752,309,989 | 2.06% |
| 2025-11-27 | 12.24 | 12.82 | 12.23 | 12.61 | 12.61 | qfq | 75,987,082 | 953,437,229 | 3.02% |
| 2025-11-26 | 12.61 | 12.62 | 12.20 | 12.24 | 12.24 | qfq | 61,465,846 | 759,536,289 | -3.70% |
| 2025-11-25 | 12.30 | 12.74 | 12.20 | 12.71 | 12.71 | qfq | 80,562,913 | 1,007,905,268 | 5.74% |
| 2025-11-24 | 12.29 | 12.38 | 11.76 | 12.02 | 12.02 | qfq | 61,970,252 | 742,721,600 | -1.64% |
| 2025-11-21 | 12.84 | 12.95 | 12.22 | 12.22 | 12.22 | qfq | 85,029,304 | 1,058,112,531 | -6.86% |
| 2025-11-20 | 13.48 | 13.64 | 13.08 | 13.12 | 13.12 | qfq | 68,531,220 | 915,938,913 | -2.09% |
| 2025-11-19 | 13.33 | 13.82 | 13.24 | 13.40 | 13.40 | qfq | 71,102,143 | 959,645,314 | -0.37% |
| 2025-11-18 | 13.69 | 13.96 | 13.30 | 13.45 | 13.45 | qfq | 87,770,736 | 1,189,713,863 | -1.54% |
| 2025-11-17 | 13.47 | 13.93 | 13.46 | 13.66 | 13.66 | qfq | 67,029,780 | 916,194,165 | 0.66% |
| 2025-11-14 | 13.84 | 13.90 | 13.44 | 13.57 | 13.57 | qfq | 101,758,938 | 1,390,835,937 | -3.49% |
| 2025-11-13 | 13.69 | 14.28 | 13.60 | 14.06 | 14.06 | qfq | 161,041,521 | 2,260,285,014 | 2.85% |
| 2025-11-12 | 13.40 | 13.90 | 13.01 | 13.67 | 13.67 | qfq | 117,067,424 | 1,584,686,105 | 1.94% |
| 2025-11-11 | 13.19 | 13.79 | 13.17 | 13.41 | 13.41 | qfq | 96,642,183 | 1,299,164,720 | 1.59% |
| 2025-11-10 | 13.60 | 13.80 | 13.14 | 13.20 | 13.20 | qfq | 105,895,928 | 1,427,346,178 | -0.68% |
| 2025-11-07 | 12.76 | 13.47 | 12.53 | 13.29 | 13.29 | qfq | 116,169,398 | 1,525,416,703 | 4.15% |
| 2025-11-06 | 12.83 | 12.91 | 12.60 | 12.76 | 12.76 | qfq | 73,529,014 | 938,083,854 | -0.31% |
| 2025-11-05 | 12.10 | 13.08 | 12.00 | 12.80 | 12.80 | qfq | 126,537,756 | 1,596,116,719 | 5.00% |
| 2025-11-04 | 13.02 | 13.10 | 12.13 | 12.19 | 12.19 | qfq | 165,402,479 | 2,063,250,091 | -7.86% |
| 2025-11-03 | 13.52 | 13.60 | 13.03 | 13.23 | 13.23 | qfq | 99,114,637 | 1,308,480,124 | -3.78% |
| 2025-10-31 | 13.90 | 14.49 | 13.74 | 13.75 | 13.75 | qfq | 165,938,515 | 2,343,778,489 | -0.29% |
| 2025-10-30 | 13.48 | 14.01 | 13.42 | 13.79 | 13.79 | qfq | 125,231,095 | 1,718,240,585 | 2.30% |
| 2025-10-29 | 13.15 | 13.49 | 13.10 | 13.48 | 13.48 | qfq | 64,591,519 | 863,656,947 | 2.20% |
| 2025-10-28 | 13.25 | 13.44 | 12.98 | 13.19 | 13.19 | qfq | 61,269,022 | 808,404,691 | -1.20% |
| 2025-10-27 | 13.33 | 13.54 | 13.10 | 13.35 | 13.35 | qfq | 72,961,486 | 972,422,869 | 1.14% |
| 2025-10-24 | 13.00 | 13.23 | 13.00 | 13.20 | 13.20 | qfq | 56,717,590 | 744,019,898 | 0.76% |
| 2025-10-23 | 12.95 | 13.14 | 12.72 | 13.10 | 13.10 | qfq | 62,816,060 | 811,847,382 | 1.55% |
| 2025-10-22 | 13.15 | 13.32 | 12.87 | 12.90 | 12.90 | qfq | 76,889,604 | 1,001,079,083 | -4.16% |
| 2025-10-21 | 13.02 | 13.47 | 13.02 | 13.46 | 13.46 | qfq | 73,638,149 | 980,782,257 | 1.20% |
| 2025-10-20 | 12.55 | 13.50 | 12.51 | 13.30 | 13.30 | qfq | 117,627,326 | 1,534,284,310 | 7.26% |
| 2025-10-17 | 13.08 | 13.20 | 12.38 | 12.40 | 12.40 | qfq | 113,090,066 | 1,427,797,203 | -5.34% |
| 2025-10-16 | 13.46 | 13.70 | 13.07 | 13.10 | 13.10 | qfq | 73,343,505 | 979,024,659 | -2.60% |
| 2025-10-15 | 13.36 | 13.57 | 13.01 | 13.45 | 13.45 | qfq | 77,843,217 | 1,034,478,963 | 0.22% |
| 2025-10-14 | 14.39 | 14.39 | 13.30 | 13.42 | 13.42 | qfq | 144,260,401 | 1,990,678,491 | -6.68% |
| 2025-10-13 | 13.04 | 14.99 | 13.01 | 14.38 | 14.38 | qfq | 131,848,831 | 1,862,366,487 | 2.49% |
| 2025-10-10 | 15.30 | 15.30 | 14.01 | 14.03 | 14.03 | qfq | 196,297,719 | 2,806,541,051 | -9.89% |
| 2025-10-09 | 16.60 | 16.80 | 15.10 | 15.57 | 15.57 | qfq | 203,740,653 | 3,229,038,276 | -2.08% |
| 2025-09-30 | 15.13 | 16.22 | 15.13 | 15.90 | 15.90 | qfq | 131,007,853 | 2,071,840,643 | 5.37% |
| 2025-09-29 | 14.90 | 15.47 | 14.79 | 15.09 | 15.09 | qfq | 122,707,311 | 1,858,759,863 | 1.75% |
| 2025-09-26 | 14.29 | 14.96 | 14.29 | 14.83 | 14.83 | qfq | 135,478,061 | 1,991,175,114 | 4.07% |
| 2025-09-25 | 14.14 | 14.49 | 14.14 | 14.25 | 14.25 | qfq | 86,414,610 | 1,235,239,700 | 0.78% |
| 2025-09-24 | 14.12 | 14.27 | 13.70 | 14.14 | 14.14 | qfq | 87,800,475 | 1,230,457,105 | 0.43% |
| 2025-09-23 | 14.30 | 14.55 | 13.81 | 14.08 | 14.08 | qfq | 97,966,730 | 1,382,735,416 | -1.40% |
| 2025-09-22 | 14.13 | 14.56 | 14.13 | 14.28 | 14.28 | qfq | 100,180,318 | 1,437,932,183 | 1.06% |
| 2025-09-19 | 14.89 | 14.90 | 14.13 | 14.13 | 14.13 | qfq | 158,752,974 | 2,291,797,217 | -7.10% |
| 2025-09-18 | 15.31 | 15.66 | 14.89 | 15.21 | 15.21 | qfq | 155,948,160 | 2,373,128,618 | -1.74% |
| 2025-09-17 | 14.35 | 15.65 | 14.18 | 15.48 | 15.48 | qfq | 170,855,354 | 2,553,485,713 | 7.50% |
| 2025-09-16 | 14.30 | 14.78 | 14.29 | 14.40 | 14.40 | qfq | 135,279,446 | 1,963,244,518 | 0.63% |
| 2025-09-15 | 14.78 | 14.96 | 14.30 | 14.31 | 14.31 | qfq | 198,221,319 | 2,887,614,570 | -3.18% |
| 2025-09-12 | 13.44 | 14.78 | 13.35 | 14.78 | 14.78 | qfq | 239,552,228 | 3,419,961,106 | 9.97% |
| 2025-09-11 | 13.15 | 13.50 | 12.91 | 13.44 | 13.44 | qfq | 96,661,754 | 1,280,670,382 | 2.13% |
| 2025-09-10 | 13.13 | 13.33 | 12.87 | 13.16 | 13.16 | qfq | 129,075,118 | 1,689,094,624 | -0.45% |
| 2025-09-09 | 12.47 | 13.90 | 12.40 | 13.22 | 13.22 | qfq | 199,270,528 | 2,643,586,585 | 4.26% |
| 2025-09-08 | 12.39 | 12.85 | 12.09 | 12.68 | 12.68 | qfq | 171,384,229 | 2,140,595,765 | 3.09% |
| 2025-09-05 | 11.57 | 12.30 | 11.45 | 12.30 | 12.30 | qfq | 190,095,761 | 2,274,759,723 | 7.14% |
| 2025-09-04 | 11.58 | 12.09 | 11.28 | 11.48 | 11.48 | qfq | 125,426,959 | 1,473,803,759 | -0.61% |
| 2025-09-03 | 11.72 | 11.93 | 11.47 | 11.55 | 11.55 | qfq | 66,449,702 | 775,841,345 | -0.94% |
| 2025-09-02 | 11.97 | 12.12 | 11.61 | 11.66 | 11.66 | qfq | 91,424,139 | 1,082,505,591 | -2.59% |
| 2025-09-01 | 11.80 | 12.09 | 11.65 | 11.97 | 11.97 | qfq | 121,590,904 | 1,444,215,335 | 3.10% |
| 2025-08-29 | 11.21 | 11.77 | 11.09 | 11.61 | 11.61 | qfq | 104,857,531 | 1,206,541,213 | 3.48% |
| 2025-08-28 | 11.39 | 11.47 | 10.85 | 11.22 | 11.22 | qfq | 95,980,326 | 1,067,928,006 | -1.15% |
| 2025-08-27 | 11.67 | 11.73 | 11.35 | 11.35 | 11.35 | qfq | 75,427,011 | 872,474,632 | -2.83% |
| 2025-08-26 | 11.58 | 12.00 | 11.58 | 11.68 | 11.68 | qfq | 98,030,391 | 1,153,502,298 | 1.13% |
| 2025-08-25 | 11.77 | 11.85 | 11.41 | 11.55 | 11.55 | qfq | 100,080,186 | 1,162,564,327 | -2.28% |
| 2025-08-22 | 11.71 | 11.85 | 11.61 | 11.82 | 11.82 | qfq | 71,506,301 | 838,721,638 | 1.03% |
| 2025-08-21 | 12.09 | 12.09 | 11.66 | 11.70 | 11.70 | qfq | 95,242,215 | 1,126,029,583 | -3.15% |
| 2025-08-20 | 11.90 | 12.20 | 11.71 | 12.08 | 12.08 | qfq | 81,122,690 | 965,896,950 | 1.09% |
| 2025-08-19 | 11.86 | 12.06 | 11.36 | 11.95 | 11.95 | qfq | 120,461,285 | 1,413,604,187 | 0.84% |
| 2025-08-18 | 11.80 | 12.01 | 11.65 | 11.85 | 11.85 | qfq | 95,487,267 | 1,128,700,637 | 1.28% |
| 2025-08-15 | 11.70 | 11.78 | 11.56 | 11.70 | 11.70 | qfq | 74,290,123 | 866,465,648 | -0.09% |
| 2025-08-14 | 11.59 | 12.05 | 11.59 | 11.71 | 11.71 | qfq | 103,332,405 | 1,220,568,214 | 0.60% |
| 2025-08-13 | 11.75 | 11.95 | 11.59 | 11.64 | 11.64 | qfq | 112,853,224 | 1,322,758,817 | -0.43% |
| 2025-08-12 | 11.35 | 11.85 | 11.18 | 11.69 | 11.69 | qfq | 119,072,800 | 1,373,952,638 | 3.00% |
| 2025-08-11 | 11.25 | 11.40 | 10.92 | 11.35 | 11.35 | qfq | 138,852,894 | 1,561,500,365 | 2.16% |
| 2025-08-08 | 10.43 | 11.12 | 10.33 | 11.11 | 11.11 | qfq | 144,540,005 | 1,557,669,750 | 6.93% |
| 2025-08-07 | 10.29 | 10.44 | 10.20 | 10.39 | 10.39 | qfq | 57,515,612 | 593,483,695 | 0.39% |
| 2025-08-06 | 10.34 | 10.39 | 10.20 | 10.35 | 10.35 | qfq | 63,804,223 | 656,116,283 | -0.29% |
| 2025-08-05 | 10.64 | 10.68 | 10.34 | 10.38 | 10.38 | qfq | 82,779,546 | 863,563,351 | -2.54% |
| 2025-08-04 | 10.66 | 10.70 | 10.45 | 10.65 | 10.65 | qfq | 75,997,281 | 802,253,808 | 0.00% |
| 2025-08-01 | 10.16 | 10.84 | 10.15 | 10.65 | 10.65 | qfq | 160,189,467 | 1,709,510,447 | 5.97% |
| 2025-07-31 | 10.05 | 10.31 | 9.98 | 10.05 | 10.05 | qfq | 83,352,293 | 844,526,433 | -0.30% |
| 2025-07-30 | 9.93 | 10.16 | 9.93 | 10.08 | 10.08 | qfq | 90,149,730 | 906,715,606 | 1.61% |
| 2025-07-29 | 10.15 | 10.24 | 9.77 | 9.92 | 9.92 | qfq | 117,634,183 | 1,169,136,879 | -2.17% |
| 2025-07-28 | 10.23 | 10.32 | 10.01 | 10.14 | 10.14 | qfq | 102,191,563 | 1,040,443,813 | -1.84% |
| 2025-07-25 | 10.37 | 10.66 | 10.31 | 10.33 | 10.33 | qfq | 136,206,545 | 1,427,399,167 | -0.39% |
| 2025-07-24 | 9.91 | 10.55 | 9.88 | 10.37 | 10.37 | qfq | 156,457,962 | 1,612,353,537 | 5.17% |
| 2025-07-23 | 9.55 | 9.98 | 9.55 | 9.86 | 9.86 | qfq | 105,285,298 | 1,037,942,169 | 2.07% |
| 2025-07-22 | 9.60 | 9.82 | 9.50 | 9.66 | 9.66 | qfq | 78,171,005 | 753,923,205 | 0.73% |
| 2025-07-21 | 9.55 | 9.67 | 9.42 | 9.59 | 9.59 | qfq | 60,181,701 | 574,052,521 | 0.63% |
| 2025-07-18 | 9.55 | 9.58 | 9.44 | 9.53 | 9.53 | qfq | 67,268,006 | 638,906,741 | -0.21% |
| 2025-07-17 | 9.19 | 9.58 | 9.11 | 9.55 | 9.55 | qfq | 87,482,634 | 817,269,639 | 3.80% |
| 2025-07-16 | 9.10 | 9.40 | 9.06 | 9.20 | 9.20 | qfq | 60,624,848 | 560,335,305 | 0.77% |
| 2025-07-15 | 9.60 | 9.68 | 9.07 | 9.13 | 9.13 | qfq | 123,180,132 | 1,142,258,114 | -1.30% |
| 2025-07-14 | 9.35 | 9.45 | 9.18 | 9.25 | 9.25 | qfq | 45,272,318 | 420,076,024 | -1.07% |
| 2025-07-11 | 9.43 | 9.51 | 9.33 | 9.35 | 9.35 | qfq | 49,171,607 | 461,736,510 | -1.06% |
| 2025-07-10 | 9.51 | 9.60 | 9.38 | 9.45 | 9.45 | qfq | 47,955,212 | 454,790,213 | -0.63% |
| 2025-07-09 | 9.70 | 9.79 | 9.49 | 9.51 | 9.51 | qfq | 69,836,421 | 671,192,501 | -2.86% |
| 2025-07-08 | 9.30 | 9.88 | 9.30 | 9.79 | 9.79 | qfq | 105,615,492 | 1,027,354,232 | 5.27% |
| 2025-07-07 | 9.15 | 9.43 | 9.15 | 9.30 | 9.30 | qfq | 57,437,900 | 535,835,874 | 0.76% |
| 2025-07-04 | 9.29 | 9.36 | 8.99 | 9.23 | 9.23 | qfq | 68,543,785 | 628,684,810 | -1.18% |
| 2025-07-03 | 9.24 | 9.38 | 9.10 | 9.34 | 9.34 | qfq | 73,372,337 | 677,195,345 | 0.97% |
| 2025-07-02 | 9.44 | 9.44 | 9.17 | 9.25 | 9.25 | qfq | 53,564,794 | 495,389,012 | -2.43% |
| 2025-07-01 | 9.40 | 9.53 | 9.16 | 9.48 | 9.48 | qfq | 79,946,303 | 748,081,611 | 0.21% |
| 2025-06-30 | 9.67 | 9.69 | 9.38 | 9.46 | 9.46 | qfq | 84,385,544 | 796,150,415 | -1.77% |
| 2025-06-27 | 9.68 | 9.94 | 9.55 | 9.63 | 9.63 | qfq | 111,344,233 | 1,078,290,444 | -0.93% |
| 2025-06-26 | 9.80 | 10.15 | 9.67 | 9.72 | 9.72 | qfq | 149,330,540 | 1,472,258,426 | -0.61% |
| 2025-06-25 | 9.60 | 9.85 | 9.55 | 9.78 | 9.78 | qfq | 138,677,370 | 1,350,289,087 | 3.27% |
| 2025-06-24 | 9.18 | 9.50 | 9.10 | 9.47 | 9.47 | qfq | 100,356,284 | 939,354,822 | 4.07% |
| 2025-06-23 | 8.77 | 9.21 | 8.70 | 9.10 | 9.10 | qfq | 121,541,522 | 1,099,814,667 | 2.82% |
| 2025-06-20 | 9.12 | 9.76 | 8.80 | 8.85 | 8.85 | qfq | 189,898,776 | 1,751,685,353 | -2.53% |
| 2025-06-19 | 9.01 | 9.30 | 8.98 | 9.08 | 9.08 | qfq | 100,117,856 | 913,346,315 | 0.55% |
| 2025-06-18 | 8.89 | 9.08 | 8.76 | 9.03 | 9.03 | qfq | 86,898,394 | 772,907,946 | 2.15% |
| 2025-06-17 | 8.75 | 8.90 | 8.71 | 8.84 | 8.84 | qfq | 78,026,208 | 689,862,077 | 1.73% |
| 2025-06-16 | 8.65 | 8.88 | 8.60 | 8.69 | 8.69 | qfq | 71,738,164 | 625,632,819 | -0.57% |
| 2025-06-13 | 8.61 | 8.89 | 8.54 | 8.74 | 8.74 | qfq | 104,373,780 | 907,624,174 | 1.27% |
| 2025-06-12 | 8.47 | 8.74 | 8.33 | 8.63 | 8.63 | qfq | 76,147,283 | 653,815,704 | 2.74% |
| 2025-06-11 | 8.20 | 8.69 | 8.18 | 8.40 | 8.40 | qfq | 103,847,959 | 883,163,043 | 3.45% |
| 2025-06-10 | 8.30 | 8.41 | 8.03 | 8.12 | 8.12 | qfq | 77,116,993 | 631,599,800 | -1.81% |
| 2025-06-09 | 8.29 | 8.39 | 8.16 | 8.27 | 8.27 | qfq | 58,257,015 | 482,072,747 | 0.36% |
| 2025-06-06 | 8.30 | 8.37 | 8.17 | 8.24 | 8.24 | qfq | 52,543,503 | 433,702,890 | -0.24% |
| 2025-06-05 | 8.35 | 8.38 | 8.15 | 8.26 | 8.26 | qfq | 71,955,877 | 592,744,031 | -1.31% |
| 2025-06-04 | 8.06 | 8.49 | 7.95 | 8.37 | 8.37 | qfq | 115,543,059 | 951,655,594 | 5.55% |
| 2025-06-03 | 7.54 | 8.06 | 7.41 | 7.93 | 7.93 | qfq | 95,467,426 | 751,257,449 | 3.80% |
| 2025-05-30 | 7.63 | 7.72 | 7.53 | 7.64 | 7.64 | qfq | 28,603,278 | 218,115,549 | 0.00% |
| 2025-05-29 | 7.50 | 7.69 | 7.48 | 7.64 | 7.64 | qfq | 28,318,354 | 214,988,273 | 1.87% |
| 2025-05-28 | 7.53 | 7.59 | 7.49 | 7.50 | 7.50 | qfq | 22,063,804 | 165,927,493 | -0.79% |
| 2025-05-27 | 7.64 | 7.64 | 7.40 | 7.56 | 7.56 | qfq | 44,926,702 | 336,891,967 | -1.18% |
| 2025-05-26 | 7.43 | 7.68 | 7.41 | 7.65 | 7.65 | qfq | 44,377,433 | 337,458,946 | 2.82% |
| 2025-05-23 | 7.39 | 7.58 | 7.38 | 7.44 | 7.44 | qfq | 37,330,004 | 279,797,749 | 0.40% |
| 2025-05-22 | 7.55 | 7.59 | 7.41 | 7.41 | 7.41 | qfq | 50,972,545 | 380,622,521 | -1.98% |
| 2025-05-21 | 7.64 | 7.78 | 7.55 | 7.56 | 7.56 | qfq | 46,232,302 | 354,293,865 | -1.56% |
| 2025-05-20 | 7.65 | 7.73 | 7.57 | 7.68 | 7.68 | qfq | 37,042,298 | 284,120,146 | -0.13% |
| 2025-05-19 | 7.60 | 7.70 | 7.42 | 7.69 | 7.69 | qfq | 45,049,381 | 341,248,828 | 0.79% |
| 2025-05-16 | 7.50 | 7.75 | 7.49 | 7.63 | 7.63 | qfq | 47,033,532 | 359,160,507 | 1.73% |
| 2025-05-15 | 7.43 | 7.70 | 7.34 | 7.50 | 7.50 | qfq | 53,569,026 | 403,060,962 | 0.54% |
| 2025-05-14 | 7.32 | 7.53 | 7.30 | 7.46 | 7.46 | qfq | 42,899,847 | 319,353,441 | 1.50% |
| 2025-05-13 | 7.48 | 7.48 | 7.33 | 7.35 | 7.35 | qfq | 28,504,915 | 210,144,619 | -0.68% |
| 2025-05-12 | 7.28 | 7.43 | 7.24 | 7.40 | 7.40 | qfq | 41,713,294 | 306,291,408 | 2.78% |
| 2025-05-09 | 7.29 | 7.32 | 7.15 | 7.20 | 7.20 | qfq | 30,764,473 | 221,717,787 | -1.64% |
| 2025-05-08 | 7.21 | 7.40 | 7.16 | 7.32 | 7.32 | qfq | 42,488,854 | 310,720,026 | 0.55% |
| 2025-05-07 | 7.30 | 7.46 | 7.18 | 7.28 | 7.28 | qfq | 61,544,213 | 448,269,004 | 1.11% |
| 2025-05-06 | 7.08 | 7.27 | 6.99 | 7.20 | 7.20 | qfq | 53,793,657 | 380,190,255 | 2.71% |
| 2025-04-30 | 6.93 | 7.04 | 6.87 | 7.01 | 7.01 | qfq | 34,240,888 | 238,276,080 | 1.15% |
| 2025-04-29 | 6.94 | 7.04 | 6.84 | 6.93 | 6.93 | qfq | 33,186,072 | 230,638,308 | -0.14% |
| 2025-04-28 | 6.90 | 7.13 | 6.84 | 6.94 | 6.94 | qfq | 68,413,066 | 477,104,384 | 4.68% |
| 2025-04-25 | 6.60 | 6.73 | 6.56 | 6.63 | 6.63 | qfq | 34,966,444 | 232,559,289 | -0.75% |
| 2025-04-24 | 6.36 | 6.97 | 6.34 | 6.68 | 6.68 | qfq | 75,513,207 | 503,778,512 | 5.03% |
| 2025-04-23 | 6.33 | 6.38 | 6.29 | 6.36 | 6.36 | qfq | 19,053,621 | 120,771,795 | 0.63% |
| 2025-04-22 | 6.33 | 6.37 | 6.30 | 6.32 | 6.32 | qfq | 14,669,725 | 92,800,755 | -0.63% |
| 2025-04-21 | 6.26 | 6.36 | 6.23 | 6.36 | 6.36 | qfq | 15,270,195 | 96,386,404 | 1.44% |
| 2025-04-18 | 6.28 | 6.30 | 6.21 | 6.27 | 6.27 | qfq | 13,099,972 | 81,859,923 | -0.16% |
| 2025-04-17 | 6.27 | 6.34 | 6.26 | 6.28 | 6.28 | qfq | 13,150,689 | 82,928,698 | -0.16% |
| 2025-04-16 | 6.44 | 6.44 | 6.20 | 6.29 | 6.29 | qfq | 23,189,148 | 146,223,092 | -2.33% |
| 2025-04-15 | 6.43 | 6.55 | 6.40 | 6.44 | 6.44 | qfq | 25,640,390 | 165,739,554 | 0.16% |
| 2025-04-14 | 6.43 | 6.48 | 6.40 | 6.43 | 6.43 | qfq | 24,904,880 | 160,231,297 | 1.58% |
| 2025-04-11 | 6.27 | 6.39 | 6.23 | 6.33 | 6.33 | qfq | 26,472,176 | 167,603,114 | 0.32% |
| 2025-04-10 | 6.26 | 6.37 | 6.21 | 6.31 | 6.31 | qfq | 40,256,952 | 253,921,136 | 2.77% |
| 2025-04-09 | 6.02 | 6.18 | 5.67 | 6.14 | 6.14 | qfq | 54,474,464 | 324,974,846 | 0.33% |
| 2025-04-08 | 6.18 | 6.37 | 6.03 | 6.12 | 6.12 | qfq | 56,038,750 | 345,660,691 | -2.86% |
| 2025-04-07 | 6.54 | 6.69 | 6.30 | 6.30 | 6.30 | qfq | 48,816,550 | 313,217,771 | -10.00% |
| 2025-04-03 | 7.00 | 7.08 | 6.95 | 7.00 | 7.00 | qfq | 22,841,800 | 160,041,915 | -0.71% |
| 2025-04-02 | 7.05 | 7.08 | 7.00 | 7.05 | 7.05 | qfq | 18,153,400 | 127,749,014 | 0.00% |
| 2025-04-01 | 7.08 | 7.12 | 7.03 | 7.05 | 7.05 | qfq | 23,097,651 | 163,452,611 | -0.42% |
| 2025-03-31 | 7.03 | 7.12 | 6.98 | 7.08 | 7.08 | qfq | 26,442,091 | 186,502,094 | 0.43% |
| 2025-03-28 | 7.10 | 7.16 | 7.05 | 7.05 | 7.05 | qfq | 24,679,826 | 174,970,753 | -1.12% |
| 2025-03-27 | 7.19 | 7.20 | 7.03 | 7.13 | 7.13 | qfq | 34,738,089 | 247,516,711 | -1.11% |
| 2025-03-26 | 7.20 | 7.28 | 7.18 | 7.21 | 7.21 | qfq | 29,936,750 | 216,802,980 | -0.41% |
| 2025-03-25 | 7.33 | 7.37 | 7.17 | 7.24 | 7.24 | qfq | 45,998,549 | 333,683,432 | -2.03% |
| 2025-03-24 | 7.80 | 7.84 | 7.27 | 7.39 | 7.39 | qfq | 84,202,469 | 626,647,437 | -5.50% |
| 2025-03-21 | 7.89 | 7.99 | 7.80 | 7.82 | 7.82 | qfq | 69,022,445 | 542,840,437 | -1.51% |
| 2025-03-20 | 7.68 | 8.08 | 7.63 | 7.94 | 7.94 | qfq | 105,422,246 | 832,911,380 | 2.85% |
| 2025-03-19 | 7.69 | 7.79 | 7.65 | 7.72 | 7.72 | qfq | 43,759,410 | 337,400,041 | 0.13% |
| 2025-03-18 | 7.85 | 7.93 | 7.68 | 7.71 | 7.71 | qfq | 66,648,948 | 517,673,039 | -1.66% |
| 2025-03-17 | 7.94 | 7.98 | 7.83 | 7.84 | 7.84 | qfq | 53,019,962 | 417,614,693 | -1.26% |
| 2025-03-14 | 7.83 | 8.02 | 7.81 | 7.94 | 7.94 | qfq | 65,316,934 | 518,538,659 | 1.02% |
| 2025-03-13 | 7.90 | 8.08 | 7.82 | 7.86 | 7.86 | qfq | 72,440,874 | 574,569,142 | -1.01% |
| 2025-03-12 | 7.72 | 8.10 | 7.69 | 7.94 | 7.94 | qfq | 89,918,174 | 705,932,992 | 2.98% |
| 2025-03-11 | 7.61 | 7.77 | 7.57 | 7.71 | 7.71 | qfq | 55,830,706 | 426,512,729 | -0.26% |
| 2025-03-10 | 7.66 | 7.77 | 7.61 | 7.73 | 7.73 | qfq | 53,899,870 | 414,589,406 | 0.52% |
| 2025-03-07 | 7.91 | 7.91 | 7.65 | 7.69 | 7.69 | qfq | 95,042,373 | 736,304,635 | -3.63% |
| 2025-03-06 | 7.94 | 8.07 | 7.90 | 7.98 | 7.98 | qfq | 89,589,149 | 715,649,801 | -0.25% |
| 2025-03-05 | 7.92 | 8.10 | 7.79 | 8.00 | 8.00 | qfq | 91,194,305 | 723,898,624 | 0.13% |
| 2025-03-04 | 8.11 | 8.24 | 7.90 | 7.99 | 7.99 | qfq | 127,968,778 | 1,023,471,064 | -4.31% |
| 2025-03-03 | 8.36 | 8.85 | 8.21 | 8.35 | 8.35 | qfq | 208,962,590 | 1,784,817,024 | 1.21% |
| 2025-02-28 | 7.89 | 8.53 | 7.65 | 8.25 | 8.25 | qfq | 184,851,507 | 1,489,938,292 | 4.70% |
| 2025-02-27 | 7.81 | 8.05 | 7.78 | 7.88 | 7.88 | qfq | 138,301,119 | 1,094,510,500 | 1.68% |
| 2025-02-26 | 7.71 | 7.93 | 7.66 | 7.75 | 7.75 | qfq | 99,947,664 | 775,212,352 | 2.38% |
| 2025-02-25 | 7.75 | 7.75 | 7.54 | 7.57 | 7.57 | qfq | 99,888,314 | 762,414,849 | -2.95% |
| 2025-02-24 | 8.00 | 8.17 | 7.77 | 7.80 | 7.80 | qfq | 143,118,954 | 1,131,853,031 | -2.99% |
| 2025-02-21 | 7.46 | 8.26 | 7.34 | 8.04 | 8.04 | qfq | 208,541,269 | 1,644,258,816 | 6.91% |
| 2025-02-20 | 7.57 | 7.80 | 7.48 | 7.52 | 7.52 | qfq | 137,945,959 | 1,044,215,649 | -3.71% |
| 2025-02-19 | 7.47 | 7.98 | 7.38 | 7.81 | 7.81 | qfq | 242,800,025 | 1,866,654,566 | 7.58% |
| 2025-02-18 | 6.58 | 7.26 | 6.56 | 7.26 | 7.26 | qfq | 118,404,626 | 835,487,115 | 10.00% |
| 2025-02-17 | 6.46 | 6.87 | 6.46 | 6.60 | 6.60 | qfq | 132,526,984 | 877,891,489 | -8.08% |
| 2025-02-14 | 6.97 | 7.27 | 6.90 | 7.18 | 7.18 | qfq | 38,163,260 | 272,777,909 | -2.18% |
| 2025-02-13 | 7.24 | 7.41 | 7.22 | 7.34 | 7.34 | qfq | 31,683,067 | 233,127,051 | 0.96% |
| 2025-02-12 | 7.17 | 7.27 | 7.10 | 7.27 | 7.27 | qfq | 24,917,833 | 179,174,072 | 0.55% |
| 2025-02-11 | 7.32 | 7.34 | 7.15 | 7.23 | 7.23 | qfq | 24,462,698 | 176,084,262 | -1.77% |
| 2025-02-10 | 7.30 | 7.38 | 7.15 | 7.36 | 7.36 | qfq | 25,861,324 | 188,142,772 | 0.41% |
| 2025-02-07 | 7.14 | 7.40 | 7.12 | 7.33 | 7.33 | qfq | 27,833,886 | 203,242,057 | 2.66% |
| 2025-02-06 | 6.94 | 7.14 | 6.81 | 7.14 | 7.14 | qfq | 23,605,771 | 165,618,704 | 2.88% |
| 2025-02-05 | 6.96 | 6.98 | 6.83 | 6.94 | 6.94 | qfq | 17,802,626 | 122,991,601 | -0.29% |
| 2025-01-27 | 7.18 | 7.28 | 6.94 | 6.96 | 6.96 | qfq | 27,900,551 | 196,422,640 | -4.13% |
| 2025-01-24 | 7.21 | 7.31 | 7.16 | 7.26 | 7.26 | qfq | 12,158,624 | 88,174,978 | 0.55% |
| 2025-01-23 | 7.31 | 7.43 | 7.21 | 7.22 | 7.22 | qfq | 11,619,872 | 85,080,526 | -0.82% |
| 2025-01-22 | 7.35 | 7.36 | 7.22 | 7.28 | 7.28 | qfq | 9,144,294 | 66,456,436 | -1.09% |
| 2025-01-21 | 7.48 | 7.49 | 7.33 | 7.36 | 7.36 | qfq | 9,588,100 | 70,686,529 | -1.21% |
| 2025-01-20 | 7.42 | 7.50 | 7.39 | 7.45 | 7.45 | qfq | 11,899,089 | 88,575,039 | 0.95% |
| 2025-01-17 | 7.35 | 7.47 | 7.34 | 7.38 | 7.38 | qfq | 11,223,935 | 82,912,929 | -0.27% |
| 2025-01-16 | 7.34 | 7.48 | 7.33 | 7.40 | 7.40 | qfq | 16,507,331 | 122,241,385 | 1.09% |
| 2025-01-15 | 7.36 | 7.39 | 7.25 | 7.32 | 7.32 | qfq | 14,778,925 | 108,034,562 | -0.68% |
| 2025-01-14 | 7.27 | 7.41 | 7.20 | 7.37 | 7.37 | qfq | 21,404,955 | 156,762,974 | 1.66% |
| 2025-01-13 | 7.00 | 7.27 | 6.91 | 7.25 | 7.25 | qfq | 20,919,961 | 149,509,733 | 2.98% |
| 2025-01-10 | 7.26 | 7.30 | 7.02 | 7.04 | 7.04 | qfq | 17,984,638 | 128,162,778 | -3.16% |
| 2025-01-09 | 7.20 | 7.30 | 7.20 | 7.27 | 7.27 | qfq | 12,513,939 | 90,861,820 | 0.14% |
| 2025-01-08 | 7.40 | 7.40 | 7.13 | 7.26 | 7.26 | qfq | 17,486,915 | 126,861,230 | -2.02% |
| 2025-01-07 | 7.30 | 7.44 | 7.25 | 7.41 | 7.41 | qfq | 14,223,300 | 104,821,803 | 1.51% |
| 2025-01-06 | 7.30 | 7.33 | 7.20 | 7.30 | 7.30 | qfq | 14,197,290 | 103,167,836 | 0.83% |
| 2025-01-03 | 7.32 | 7.44 | 7.22 | 7.24 | 7.24 | qfq | 19,273,805 | 141,361,873 | -0.55% |
| 2025-01-02 | 7.45 | 7.50 | 7.21 | 7.28 | 7.28 | qfq | 20,413,538 | 150,617,554 | -2.28% |
| 2024-12-31 | 7.73 | 7.76 | 7.44 | 7.45 | 7.45 | qfq | 22,126,704 | 167,215,507 | -3.37% |
| 2024-12-30 | 7.82 | 7.84 | 7.66 | 7.71 | 7.71 | qfq | 16,255,031 | 125,567,029 | -1.66% |
| 2024-12-27 | 7.83 | 7.93 | 7.72 | 7.84 | 7.84 | qfq | 15,787,187 | 123,949,199 | 0.13% |
| 2024-12-26 | 7.83 | 7.91 | 7.81 | 7.83 | 7.83 | qfq | 13,044,017 | 102,500,060 | -0.25% |
| 2024-12-25 | 8.10 | 8.11 | 7.83 | 7.85 | 7.85 | qfq | 15,769,090 | 124,705,689 | -3.21% |
| 2024-12-24 | 8.04 | 8.18 | 8.02 | 8.11 | 8.11 | qfq | 10,300,915 | 83,444,141 | 0.87% |
| 2024-12-23 | 8.26 | 8.30 | 8.03 | 8.04 | 8.04 | qfq | 14,737,367 | 120,213,144 | -2.90% |
| 2024-12-20 | 8.21 | 8.32 | 8.18 | 8.28 | 8.28 | qfq | 12,362,025 | 102,197,846 | 0.98% |
| 2024-12-19 | 8.15 | 8.22 | 8.07 | 8.20 | 8.20 | qfq | 14,279,844 | 116,131,889 | -0.36% |
| 2024-12-18 | 8.25 | 8.28 | 8.22 | 8.23 | 8.23 | qfq | 10,775,487 | 88,916,081 | 0.12% |
| 2024-12-17 | 8.29 | 8.38 | 8.21 | 8.22 | 8.22 | qfq | 16,000,257 | 132,393,274 | -0.96% |
| 2024-12-16 | 8.45 | 8.46 | 8.25 | 8.30 | 8.30 | qfq | 21,598,919 | 179,941,333 | -1.89% |
| 2024-12-13 | 8.68 | 8.68 | 8.45 | 8.46 | 8.46 | qfq | 28,497,129 | 243,447,652 | -3.09% |
| 2024-12-12 | 8.74 | 8.75 | 8.62 | 8.73 | 8.73 | qfq | 21,300,374 | 184,950,253 | -0.11% |
| 2024-12-11 | 8.72 | 8.78 | 8.68 | 8.74 | 8.74 | qfq | 18,706,426 | 163,419,518 | 0.11% |
| 2024-12-10 | 8.98 | 9.03 | 8.71 | 8.73 | 8.73 | qfq | 35,080,121 | 309,922,143 | -0.34% |
| 2024-12-09 | 8.75 | 8.82 | 8.66 | 8.76 | 8.76 | qfq | 26,196,170 | 229,252,574 | 0.23% |
| 2024-12-06 | 8.65 | 8.75 | 8.53 | 8.74 | 8.74 | qfq | 25,214,309 | 218,594,127 | 1.04% |
| 2024-12-05 | 8.54 | 8.67 | 8.52 | 8.65 | 8.65 | qfq | 19,163,709 | 164,829,193 | 0.58% |
| 2024-12-04 | 8.79 | 8.79 | 8.56 | 8.60 | 8.60 | qfq | 24,699,940 | 213,914,765 | -1.71% |
| 2024-12-03 | 8.82 | 8.86 | 8.66 | 8.75 | 8.75 | qfq | 28,118,147 | 245,255,390 | -0.68% |
| 2024-12-02 | 8.70 | 8.84 | 8.57 | 8.81 | 8.81 | qfq | 33,158,817 | 290,529,426 | 1.03% |
| 2024-11-29 | 8.60 | 8.80 | 8.48 | 8.72 | 8.72 | qfq | 37,384,522 | 323,988,324 | 1.04% |
| 2024-11-28 | 8.64 | 8.76 | 8.60 | 8.63 | 8.63 | qfq | 31,862,925 | 275,833,501 | -1.03% |
| 2024-11-27 | 8.60 | 8.73 | 8.32 | 8.72 | 8.72 | qfq | 47,504,859 | 403,839,995 | 0.23% |
| 2024-11-26 | 9.00 | 9.00 | 8.67 | 8.70 | 8.70 | qfq | 45,120,059 | 394,921,371 | -3.65% |
| 2024-11-25 | 9.10 | 9.37 | 8.80 | 9.03 | 9.03 | qfq | 64,287,169 | 580,760,716 | -1.31% |
| 2024-11-22 | 9.75 | 9.81 | 9.13 | 9.15 | 9.15 | qfq | 78,306,750 | 739,953,886 | -6.44% |
| 2024-11-21 | 9.67 | 10.17 | 9.60 | 9.78 | 9.78 | qfq | 93,749,677 | 921,420,342 | -0.31% |
| 2024-11-20 | 9.69 | 9.94 | 9.42 | 9.81 | 9.81 | qfq | 126,236,680 | 1,222,731,055 | -2.87% |
| 2024-11-19 | 9.41 | 10.16 | 9.23 | 10.10 | 10.10 | qfq | 196,745,089 | 1,900,866,102 | 7.33% |
| 2024-11-18 | 8.70 | 9.41 | 8.69 | 9.41 | 9.41 | qfq | 80,443,447 | 751,260,250 | 10.06% |
| 2024-11-15 | 8.86 | 8.94 | 8.54 | 8.55 | 8.55 | qfq | 30,327,350 | 264,218,600 | -3.82% |
| 2024-11-14 | 9.24 | 9.29 | 8.87 | 8.89 | 8.89 | qfq | 30,784,981 | 277,873,424 | -3.79% |
| 2024-11-13 | 9.21 | 9.48 | 9.03 | 9.24 | 9.24 | qfq | 32,719,445 | 301,092,255 | -0.43% |
| 2024-11-12 | 9.36 | 9.59 | 9.20 | 9.28 | 9.28 | qfq | 42,185,845 | 396,696,486 | -0.85% |
| 2024-11-11 | 8.96 | 9.38 | 8.92 | 9.36 | 9.36 | qfq | 52,931,665 | 491,137,032 | 3.65% |
| 2024-11-08 | 9.09 | 9.33 | 8.99 | 9.03 | 9.03 | qfq | 46,846,781 | 427,012,161 | -1.42% |
| 2024-11-07 | 8.97 | 9.20 | 8.72 | 9.16 | 9.16 | qfq | 40,504,372 | 366,226,197 | 2.12% |
| 2024-11-06 | 9.34 | 9.57 | 8.89 | 8.97 | 8.97 | qfq | 76,650,730 | 704,699,160 | -5.58% |
| 2024-11-05 | 9.29 | 9.62 | 9.21 | 9.50 | 9.50 | qfq | 42,217,553 | 398,920,334 | 2.37% |
| 2024-11-04 | 8.98 | 9.32 | 8.98 | 9.28 | 9.28 | qfq | 30,914,569 | 284,826,781 | 2.88% |
| 2024-11-01 | 9.02 | 9.24 | 8.92 | 9.02 | 9.02 | qfq | 32,841,713 | 298,381,882 | -1.10% |
| 2024-10-31 | 8.84 | 9.15 | 8.79 | 9.12 | 9.12 | qfq | 33,309,258 | 300,693,263 | 2.13% |
| 2024-10-30 | 8.88 | 9.08 | 8.81 | 8.93 | 8.93 | qfq | 22,389,314 | 200,196,274 | 0.11% |
| 2024-10-29 | 9.08 | 9.35 | 8.91 | 8.92 | 8.92 | qfq | 33,995,196 | 309,079,018 | -1.87% |
| 2024-10-28 | 9.10 | 9.21 | 8.91 | 9.09 | 9.09 | qfq | 39,588,481 | 356,277,408 | 0.00% |
| 2024-10-25 | 8.45 | 9.25 | 8.45 | 9.09 | 9.09 | qfq | 62,417,019 | 559,552,451 | 7.45% |
| 2024-10-24 | 8.67 | 8.67 | 8.41 | 8.46 | 8.46 | qfq | 24,864,644 | 210,608,552 | -2.42% |
| 2024-10-23 | 8.43 | 8.71 | 8.35 | 8.67 | 8.67 | qfq | 43,599,046 | 373,332,488 | 2.97% |
| 2024-10-22 | 8.17 | 8.43 | 8.07 | 8.42 | 8.42 | qfq | 30,729,202 | 253,694,074 | 3.19% |
| 2024-10-21 | 8.25 | 8.37 | 8.12 | 8.16 | 8.16 | qfq | 30,143,681 | 247,296,160 | 0.74% |
| 2024-10-18 | 7.76 | 8.28 | 7.75 | 8.10 | 8.10 | qfq | 37,436,336 | 299,850,760 | 4.25% |
| 2024-10-17 | 7.93 | 8.02 | 7.77 | 7.77 | 7.77 | qfq | 18,696,635 | 147,454,576 | -1.65% |
| 2024-10-16 | 7.87 | 8.02 | 7.82 | 7.90 | 7.90 | qfq | 21,180,748 | 167,414,458 | -0.88% |
| 2024-10-15 | 8.11 | 8.21 | 7.90 | 7.97 | 7.97 | qfq | 23,891,390 | 192,843,127 | -2.57% |
| 2024-10-14 | 8.05 | 8.20 | 7.91 | 8.18 | 8.18 | qfq | 31,510,500 | 253,668,285 | 1.61% |
| 2024-10-11 | 8.37 | 8.44 | 7.98 | 8.05 | 8.05 | qfq | 31,311,861 | 255,112,469 | -3.94% |
| 2024-10-10 | 8.58 | 8.98 | 8.35 | 8.38 | 8.38 | qfq | 53,401,385 | 457,058,874 | -6.05% |
| 2024-10-09 | 9.65 | 9.65 | 8.92 | 8.92 | 8.92 | qfq | 52,424,481 | 480,126,961 | -9.99% |
| 2024-10-08 | 10.25 | 10.25 | 9.51 | 9.91 | 9.91 | qfq | 70,151,347 | 696,320,306 | 6.33% |
| 2024-09-30 | 9.00 | 9.35 | 8.81 | 9.32 | 9.32 | qfq | 63,300,531 | 577,790,118 | 9.01% |
| 2024-09-27 | 7.90 | 8.55 | 7.90 | 8.55 | 8.55 | qfq | 28,500,094 | 235,901,330 | 8.64% |
| 2024-09-26 | 7.50 | 7.89 | 7.46 | 7.87 | 7.87 | qfq | 20,196,143 | 155,224,681 | 4.65% |
| 2024-09-25 | 7.55 | 7.70 | 7.50 | 7.52 | 7.52 | qfq | 21,048,944 | 159,856,013 | 1.62% |
| 2024-09-24 | 7.05 | 7.41 | 7.03 | 7.40 | 7.40 | qfq | 26,095,760 | 189,398,316 | 6.17% |
| 2024-09-23 | 7.00 | 7.11 | 6.95 | 6.97 | 6.97 | qfq | 6,748,000 | 47,294,991 | -0.85% |
| 2024-09-20 | 7.14 | 7.16 | 6.99 | 7.03 | 7.03 | qfq | 9,468,000 | 66,709,727 | -1.54% |
| 2024-09-19 | 7.00 | 7.22 | 6.92 | 7.14 | 7.14 | qfq | 9,992,756 | 70,972,910 | 2.73% |
| 2024-09-18 | 6.95 | 7.03 | 6.81 | 6.95 | 6.95 | qfq | 8,074,443 | 55,800,449 | -0.57% |
| 2024-09-13 | 7.22 | 7.25 | 6.99 | 6.99 | 6.99 | qfq | 10,939,179 | 77,140,111 | -3.32% |
| 2024-09-12 | 7.23 | 7.36 | 7.18 | 7.23 | 7.23 | qfq | 8,137,851 | 59,134,800 | -0.14% |
| 2024-09-11 | 7.09 | 7.30 | 7.05 | 7.24 | 7.24 | qfq | 12,313,769 | 88,930,095 | 2.12% |
| 2024-09-10 | 7.14 | 7.22 | 6.98 | 7.09 | 7.09 | qfq | 10,319,885 | 72,855,771 | -0.84% |
| 2024-09-09 | 7.12 | 7.22 | 7.10 | 7.15 | 7.15 | qfq | 9,318,886 | 66,786,200 | 0.00% |
| 2024-09-06 | 7.31 | 7.35 | 7.15 | 7.15 | 7.15 | qfq | 10,479,870 | 75,605,903 | -2.59% |
| 2024-09-05 | 7.29 | 7.47 | 7.25 | 7.34 | 7.34 | qfq | 14,533,738 | 106,905,236 | 0.69% |
| 2024-09-04 | 7.15 | 7.40 | 7.12 | 7.29 | 7.29 | qfq | 16,943,388 | 123,832,822 | 1.39% |
| 2024-09-03 | 6.94 | 7.21 | 6.90 | 7.19 | 7.19 | qfq | 19,707,409 | 140,282,692 | 3.01% |
| 2024-09-02 | 7.01 | 7.15 | 6.96 | 6.98 | 6.98 | qfq | 16,402,199 | 115,846,205 | -1.27% |
| 2024-08-30 | 7.04 | 7.23 | 6.91 | 7.07 | 7.07 | qfq | 34,749,311 | 246,946,598 | 2.46% |
| 2024-08-29 | 6.66 | 6.94 | 6.64 | 6.90 | 6.90 | qfq | 11,882,369 | 81,366,536 | 2.68% |
| 2024-08-28 | 6.72 | 6.82 | 6.60 | 6.72 | 6.72 | qfq | 7,935,959 | 53,232,958 | 0.00% |
| 2024-08-27 | 6.87 | 6.87 | 6.71 | 6.72 | 6.72 | qfq | 8,781,915 | 59,460,203 | -2.47% |
| 2024-08-26 | 6.69 | 7.00 | 6.67 | 6.89 | 6.89 | qfq | 13,340,665 | 92,100,230 | 2.84% |
| 2024-08-23 | 6.80 | 6.86 | 6.67 | 6.70 | 6.70 | qfq | 8,227,780 | 55,327,862 | -1.90% |
| 2024-08-22 | 6.94 | 7.01 | 6.81 | 6.83 | 6.83 | qfq | 8,181,725 | 56,384,701 | -1.44% |
| 2024-08-21 | 6.87 | 7.00 | 6.80 | 6.93 | 6.93 | qfq | 9,709,711 | 67,251,049 | 0.73% |
| 2024-08-20 | 7.10 | 7.17 | 6.86 | 6.88 | 6.88 | qfq | 11,278,576 | 78,576,250 | -2.82% |
| 2024-08-19 | 7.18 | 7.30 | 7.07 | 7.08 | 7.08 | qfq | 9,650,025 | 69,141,376 | -1.39% |
| 2024-08-16 | 7.32 | 7.40 | 7.16 | 7.18 | 7.18 | qfq | 8,499,275 | 61,456,654 | -2.18% |
| 2024-08-15 | 7.31 | 7.47 | 7.21 | 7.34 | 7.34 | qfq | 9,341,058 | 68,675,286 | 0.41% |
| 2024-08-14 | 7.39 | 7.46 | 7.27 | 7.31 | 7.31 | qfq | 7,218,269 | 52,913,001 | -1.62% |
| 2024-08-13 | 7.32 | 7.50 | 7.29 | 7.43 | 7.43 | qfq | 6,758,499 | 49,919,660 | 0.68% |
| 2024-08-12 | 7.47 | 7.47 | 7.36 | 7.38 | 7.38 | qfq | 4,925,347 | 36,459,185 | -0.54% |
| 2024-08-09 | 7.59 | 7.63 | 7.42 | 7.42 | 7.42 | qfq | 7,389,345 | 55,478,450 | -1.46% |
| 2024-08-08 | 7.50 | 7.61 | 7.40 | 7.53 | 7.53 | qfq | 7,456,800 | 56,002,023 | 0.40% |
| 2024-08-07 | 7.55 | 7.56 | 7.43 | 7.50 | 7.50 | qfq | 7,349,347 | 55,135,769 | -0.53% |
| 2024-08-06 | 7.44 | 7.58 | 7.44 | 7.54 | 7.54 | qfq | 8,531,773 | 64,116,743 | 2.03% |
| 2024-08-05 | 7.47 | 7.70 | 7.37 | 7.39 | 7.39 | qfq | 10,869,395 | 81,730,695 | -2.12% |
| 2024-08-02 | 7.61 | 7.69 | 7.54 | 7.55 | 7.55 | qfq | 8,009,534 | 61,014,210 | -0.92% |
| 2024-08-01 | 7.69 | 7.75 | 7.53 | 7.62 | 7.62 | qfq | 12,336,320 | 94,035,349 | -0.91% |
| 2024-07-31 | 7.28 | 7.70 | 7.24 | 7.69 | 7.69 | qfq | 17,551,866 | 132,577,080 | 5.63% |
| 2024-07-30 | 7.23 | 7.33 | 7.15 | 7.28 | 7.28 | qfq | 9,030,293 | 65,451,878 | 0.83% |
| 2024-07-29 | 7.38 | 7.38 | 7.16 | 7.22 | 7.22 | qfq | 9,314,873 | 67,335,085 | -1.37% |
| 2024-07-26 | 7.14 | 7.40 | 7.14 | 7.32 | 7.32 | qfq | 12,307,635 | 90,018,975 | 2.52% |
| 2024-07-25 | 6.89 | 7.22 | 6.87 | 7.14 | 7.14 | qfq | 18,765,097 | 133,271,999 | 2.88% |
| 2024-07-24 | 7.14 | 7.18 | 6.90 | 6.94 | 6.94 | qfq | 16,765,438 | 117,987,328 | -2.80% |
| 2024-07-23 | 7.45 | 7.47 | 7.13 | 7.14 | 7.14 | qfq | 18,225,561 | 132,971,326 | -4.16% |
| 2024-07-22 | 7.50 | 7.63 | 7.38 | 7.45 | 7.45 | qfq | 18,409,321 | 137,840,131 | -3.25% |
| 2024-07-19 | 7.70 | 7.77 | 7.55 | 7.70 | 7.70 | qfq | 10,865,914 | 83,175,304 | 0.00% |
| 2024-07-18 | 7.62 | 7.73 | 7.53 | 7.70 | 7.70 | qfq | 9,933,649 | 75,880,606 | 0.52% |
| 2024-07-17 | 7.70 | 7.76 | 7.63 | 7.66 | 7.66 | qfq | 9,897,296 | 76,092,647 | -0.39% |
| 2024-07-16 | 7.69 | 7.80 | 7.65 | 7.69 | 7.69 | qfq | 8,215,353 | 63,264,364 | -0.26% |
| 2024-07-15 | 7.86 | 7.89 | 7.69 | 7.71 | 7.71 | qfq | 10,797,574 | 83,775,631 | -2.41% |
| 2024-07-12 | 7.84 | 7.96 | 7.82 | 7.90 | 7.90 | qfq | 14,001,705 | 110,701,372 | 0.13% |
| 2024-07-11 | 7.69 | 7.98 | 7.66 | 7.89 | 7.89 | qfq | 25,544,490 | 200,340,782 | 4.23% |
| 2024-07-10 | 7.52 | 7.72 | 7.43 | 7.57 | 7.57 | qfq | 16,756,645 | 127,577,123 | 0.93% |
| 2024-07-09 | 7.54 | 7.64 | 7.37 | 7.50 | 7.50 | qfq | 16,830,785 | 126,075,179 | -0.53% |
| 2024-07-08 | 7.75 | 7.75 | 7.52 | 7.54 | 7.54 | qfq | 11,382,601 | 86,403,893 | -2.96% |
| 2024-07-05 | 7.69 | 7.83 | 7.57 | 7.77 | 7.77 | qfq | 11,132,017 | 85,937,615 | 1.04% |
| 2024-07-04 | 7.94 | 7.96 | 7.67 | 7.69 | 7.69 | qfq | 13,385,813 | 103,975,849 | -2.90% |
| 2024-07-03 | 7.78 | 8.08 | 7.76 | 7.92 | 7.92 | qfq | 20,286,849 | 160,551,854 | 2.06% |
| 2024-07-02 | 7.81 | 7.93 | 7.74 | 7.76 | 7.76 | qfq | 17,059,597 | 133,333,393 | -1.15% |
| 2024-07-01 | 7.97 | 8.05 | 7.70 | 7.85 | 7.85 | qfq | 32,336,314 | 253,176,837 | -3.33% |
| 2024-06-28 | 8.57 | 8.73 | 8.02 | 8.12 | 8.12 | qfq | 45,862,721 | 383,800,652 | -7.94% |
| 2024-06-27 | 9.09 | 9.09 | 8.82 | 8.82 | 8.82 | qfq | 10,691,401 | 95,374,468 | -3.08% |
| 2024-06-26 | 8.92 | 9.12 | 8.68 | 9.10 | 9.10 | qfq | 15,449,239 | 137,782,134 | 1.90% |
| 2024-06-25 | 9.13 | 9.17 | 8.90 | 8.93 | 8.93 | qfq | 11,434,115 | 103,188,128 | -1.43% |
| 2024-06-24 | 9.31 | 9.31 | 9.06 | 9.06 | 9.06 | qfq | 13,948,863 | 127,566,429 | -3.62% |
| 2024-06-21 | 9.40 | 9.50 | 9.36 | 9.40 | 9.40 | qfq | 9,674,190 | 91,270,116 | -0.74% |
| 2024-06-20 | 9.66 | 9.66 | 9.45 | 9.47 | 9.47 | qfq | 11,663,367 | 111,140,153 | -2.07% |
| 2024-06-19 | 9.94 | 9.97 | 9.66 | 9.67 | 9.67 | qfq | 16,191,770 | 158,159,350 | -3.30% |
| 2024-06-18 | 10.13 | 10.16 | 9.90 | 10.00 | 10.00 | qfq | 27,132,795 | 272,469,752 | -3.57% |
| 2024-06-17 | 9.92 | 10.64 | 9.74 | 10.37 | 10.37 | qfq | 44,238,422 | 446,120,088 | 2.98% |
| 2024-06-14 | 9.79 | 10.18 | 9.34 | 10.07 | 10.07 | qfq | 57,195,049 | 556,399,605 | 2.44% |
| 2024-06-13 | 9.70 | 9.90 | 9.45 | 9.83 | 9.83 | qfq | 28,776,825 | 278,857,625 | 1.65% |
| 2024-06-12 | 9.52 | 9.70 | 9.47 | 9.67 | 9.67 | qfq | 14,283,030 | 136,924,489 | 1.58% |
| 2024-06-11 | 9.43 | 9.56 | 9.24 | 9.52 | 9.52 | qfq | 11,829,594 | 111,466,389 | 0.74% |
| 2024-06-07 | 9.65 | 9.83 | 9.35 | 9.45 | 9.45 | qfq | 15,857,906 | 151,205,632 | 0.75% |
| 2024-06-06 | 9.76 | 9.77 | 9.28 | 9.38 | 9.38 | qfq | 21,578,418 | 203,815,567 | -4.77% |
| 2024-06-05 | 10.00 | 10.27 | 9.85 | 9.85 | 9.66 | qfq | 17,955,618 | 179,798,679 | -0.91% |
| 2024-06-04 | 9.97 | 9.98 | 9.76 | 9.94 | 9.75 | qfq | 17,078,368 | 168,410,496 | -0.30% |
| 2024-06-03 | 10.31 | 10.37 | 9.81 | 9.97 | 9.78 | qfq | 30,658,189 | 306,525,184 | -5.77% |
| 2024-05-31 | 10.67 | 10.78 | 10.58 | 10.58 | 10.38 | qfq | 8,373,877 | 89,354,798 | -0.19% |
| 2024-05-30 | 10.66 | 10.69 | 10.57 | 10.60 | 10.40 | qfq | 6,765,826 | 71,931,522 | 0.28% |
| 2024-05-29 | 10.45 | 10.76 | 10.44 | 10.57 | 10.37 | qfq | 9,677,561 | 102,755,424 | 1.15% |
| 2024-05-28 | 10.64 | 10.68 | 10.45 | 10.45 | 10.25 | qfq | 9,425,486 | 99,198,287 | -1.79% |
| 2024-05-27 | 10.77 | 10.83 | 10.44 | 10.64 | 10.43 | qfq | 11,869,254 | 125,776,014 | -1.02% |
| 2024-05-24 | 10.85 | 10.96 | 10.74 | 10.75 | 10.54 | qfq | 7,789,417 | 84,307,485 | -1.01% |
| 2024-05-23 | 11.15 | 11.15 | 10.81 | 10.86 | 10.65 | qfq | 13,886,076 | 151,546,719 | -2.69% |
| 2024-05-22 | 11.04 | 11.19 | 11.00 | 11.16 | 10.94 | qfq | 10,976,366 | 121,810,674 | 1.09% |
| 2024-05-21 | 11.15 | 11.18 | 11.02 | 11.04 | 10.83 | qfq | 10,322,427 | 114,170,432 | -1.25% |
| 2024-05-20 | 11.33 | 11.46 | 11.17 | 11.18 | 10.96 | qfq | 14,153,906 | 159,586,887 | -1.93% |
| 2024-05-17 | 11.19 | 11.42 | 11.13 | 11.40 | 11.18 | qfq | 10,423,006 | 117,581,162 | 1.88% |
| 2024-05-16 | 11.24 | 11.35 | 11.17 | 11.19 | 10.97 | qfq | 8,154,391 | 91,834,091 | -0.44% |
| 2024-05-15 | 11.40 | 11.45 | 11.22 | 11.24 | 11.02 | qfq | 8,561,748 | 96,755,542 | -1.49% |
| 2024-05-14 | 11.49 | 11.65 | 11.39 | 11.41 | 11.19 | qfq | 9,263,706 | 106,091,354 | -0.78% |
| 2024-05-13 | 11.68 | 11.70 | 11.45 | 11.50 | 11.28 | qfq | 10,737,635 | 124,152,180 | -2.46% |
| 2024-05-10 | 12.00 | 12.07 | 11.73 | 11.79 | 11.56 | qfq | 10,411,998 | 123,158,441 | -1.59% |
| 2024-05-09 | 11.80 | 12.16 | 11.80 | 11.98 | 11.75 | qfq | 16,671,428 | 200,568,052 | 2.66% |
| 2024-05-08 | 11.90 | 11.95 | 11.66 | 11.67 | 11.44 | qfq | 9,348,450 | 110,000,686 | -2.42% |
| 2024-05-07 | 11.98 | 12.05 | 11.89 | 11.96 | 11.73 | qfq | 9,388,459 | 112,265,087 | -0.75% |
| 2024-05-06 | 12.12 | 12.25 | 12.01 | 12.05 | 11.82 | qfq | 16,663,401 | 201,617,697 | 1.69% |
| 2024-04-30 | 11.90 | 11.91 | 11.70 | 11.85 | 11.62 | qfq | 12,586,530 | 148,475,289 | 0.00% |
| 2024-04-29 | 11.15 | 11.90 | 11.15 | 11.85 | 11.62 | qfq | 27,162,070 | 318,021,402 | 5.05% |
| 2024-04-26 | 11.00 | 11.35 | 10.50 | 11.28 | 11.06 | qfq | 30,090,871 | 331,278,806 | 1.44% |
| 2024-04-25 | 11.05 | 11.31 | 11.03 | 11.12 | 10.91 | qfq | 10,177,808 | 113,855,851 | -0.36% |
| 2024-04-24 | 11.22 | 11.31 | 11.01 | 11.16 | 10.94 | qfq | 13,016,470 | 144,662,548 | -1.41% |
| 2024-04-23 | 11.52 | 11.63 | 11.28 | 11.32 | 11.10 | qfq | 9,148,464 | 104,289,337 | -1.74% |
| 2024-04-22 | 11.62 | 11.80 | 11.51 | 11.52 | 11.30 | qfq | 8,303,804 | 96,282,417 | -1.37% |
| 2024-04-19 | 11.70 | 11.82 | 11.51 | 11.68 | 11.45 | qfq | 11,541,587 | 134,524,515 | -0.60% |
| 2024-04-18 | 11.81 | 11.98 | 11.56 | 11.75 | 11.52 | qfq | 12,683,370 | 149,697,012 | -0.59% |
| 2024-04-17 | 11.42 | 11.83 | 11.42 | 11.82 | 11.59 | qfq | 16,488,626 | 192,708,600 | 4.79% |
| 2024-04-16 | 11.68 | 11.79 | 11.17 | 11.28 | 11.06 | qfq | 21,447,851 | 244,211,410 | -4.41% |
| 2024-04-15 | 11.66 | 12.22 | 11.63 | 11.80 | 11.57 | qfq | 16,055,490 | 190,435,664 | 0.00% |
| 2024-04-12 | 12.17 | 12.20 | 11.80 | 11.80 | 11.57 | qfq | 16,187,949 | 193,115,396 | -2.88% |
| 2024-04-11 | 12.20 | 12.36 | 12.05 | 12.15 | 11.92 | qfq | 18,282,390 | 222,851,655 | -1.62% |
| 2024-04-10 | 12.56 | 12.60 | 12.26 | 12.35 | 12.11 | qfq | 25,739,372 | 319,548,064 | -0.72% |
| 2024-04-09 | 11.83 | 12.46 | 11.78 | 12.44 | 12.20 | qfq | 31,528,472 | 388,084,530 | 4.19% |
| 2024-04-08 | 12.21 | 12.42 | 11.92 | 11.94 | 11.71 | qfq | 19,532,386 | 237,715,319 | -2.29% |
| 2024-04-03 | 12.18 | 12.54 | 12.15 | 12.22 | 11.98 | qfq | 22,551,938 | 277,588,994 | -0.16% |
| 2024-04-02 | 12.06 | 12.32 | 11.98 | 12.24 | 12.00 | qfq | 22,330,673 | 271,596,878 | 1.16% |
| 2024-04-01 | 11.78 | 12.19 | 11.76 | 12.10 | 11.87 | qfq | 18,806,811 | 226,494,818 | 3.15% |
| 2024-03-29 | 11.69 | 11.87 | 11.64 | 11.73 | 11.50 | qfq | 12,613,748 | 148,133,120 | 0.43% |
| 2024-03-28 | 11.60 | 11.86 | 11.56 | 11.68 | 11.45 | qfq | 15,134,059 | 177,263,004 | 0.60% |
| 2024-03-27 | 12.20 | 12.20 | 11.60 | 11.61 | 11.39 | qfq | 18,963,099 | 225,235,965 | -5.38% |
| 2024-03-26 | 11.88 | 12.40 | 11.82 | 12.27 | 12.03 | qfq | 25,271,630 | 306,064,481 | 3.20% |
| 2024-03-25 | 12.10 | 12.18 | 11.86 | 11.89 | 11.66 | qfq | 16,627,837 | 199,279,663 | -1.82% |
| 2024-03-22 | 12.44 | 12.44 | 12.10 | 12.11 | 11.88 | qfq | 19,958,183 | 244,043,875 | -1.86% |
| 2024-03-21 | 12.55 | 12.57 | 12.33 | 12.34 | 12.10 | qfq | 21,980,941 | 272,669,822 | -1.44% |
| 2024-03-20 | 12.80 | 12.80 | 12.42 | 12.52 | 12.28 | qfq | 40,317,081 | 505,027,188 | -2.42% |
| 2024-03-19 | 12.29 | 12.96 | 12.15 | 12.83 | 12.58 | qfq | 72,637,537 | 921,988,179 | 4.91% |
| 2024-03-18 | 11.91 | 12.29 | 11.91 | 12.23 | 11.99 | qfq | 30,496,246 | 369,682,659 | 3.21% |
| 2024-03-15 | 11.75 | 11.88 | 11.62 | 11.85 | 11.62 | qfq | 14,039,779 | 164,965,081 | 0.42% |
| 2024-03-14 | 11.93 | 12.06 | 11.72 | 11.80 | 11.57 | qfq | 14,314,482 | 170,247,257 | -1.09% |
| 2024-03-13 | 12.03 | 12.15 | 11.80 | 11.93 | 11.70 | qfq | 16,155,729 | 192,868,339 | -0.83% |
| 2024-03-12 | 12.03 | 12.20 | 11.89 | 12.03 | 11.80 | qfq | 29,562,823 | 354,971,721 | 0.50% |
| 2024-03-11 | 11.29 | 11.97 | 11.29 | 11.97 | 11.74 | qfq | 44,118,110 | 518,530,219 | 6.40% |
| 2024-03-08 | 11.06 | 11.25 | 11.04 | 11.25 | 11.03 | qfq | 11,645,054 | 129,969,301 | 1.72% |
| 2024-03-07 | 11.23 | 11.39 | 11.06 | 11.06 | 10.85 | qfq | 16,869,472 | 189,522,810 | -1.43% |
| 2024-03-06 | 11.13 | 11.35 | 11.06 | 11.22 | 11.00 | qfq | 16,236,783 | 182,142,492 | 0.27% |
| 2024-03-05 | 11.25 | 11.27 | 11.09 | 11.19 | 10.97 | qfq | 14,165,989 | 158,305,699 | -0.89% |
| 2024-03-04 | 11.46 | 11.55 | 11.24 | 11.29 | 11.07 | qfq | 13,332,995 | 151,244,681 | -1.40% |
| 2024-03-01 | 11.44 | 11.65 | 11.38 | 11.45 | 11.23 | qfq | 16,580,103 | 190,061,147 | 0.09% |
| 2024-02-29 | 11.11 | 11.48 | 11.10 | 11.44 | 11.22 | qfq | 22,197,926 | 252,118,152 | 2.42% |
| 2024-02-28 | 11.45 | 11.80 | 11.15 | 11.17 | 10.95 | qfq | 31,122,213 | 359,600,394 | -2.27% |
| 2024-02-27 | 11.26 | 11.43 | 11.21 | 11.43 | 11.21 | qfq | 14,395,097 | 163,398,748 | 1.06% |
| 2024-02-26 | 11.35 | 11.50 | 11.21 | 11.31 | 11.09 | qfq | 15,453,238 | 175,626,117 | 0.00% |
| 2024-02-23 | 11.34 | 11.35 | 11.15 | 11.31 | 11.09 | qfq | 13,220,608 | 148,901,794 | 0.00% |
| 2024-02-22 | 11.30 | 11.40 | 11.20 | 11.31 | 11.09 | qfq | 11,047,404 | 124,526,051 | 0.09% |
| 2024-02-21 | 11.18 | 11.63 | 11.14 | 11.30 | 11.08 | qfq | 17,299,210 | 197,411,547 | 0.18% |
| 2024-02-20 | 11.44 | 11.47 | 11.21 | 11.28 | 11.06 | qfq | 13,505,516 | 152,432,856 | -2.00% |
| 2024-02-19 | 12.04 | 12.05 | 11.42 | 11.51 | 11.29 | qfq | 19,171,538 | 222,230,682 | -2.87% |
| 2024-02-08 | 11.30 | 12.08 | 11.30 | 11.85 | 11.62 | qfq | 31,596,989 | 373,487,424 | 4.50% |
| 2024-02-07 | 10.88 | 11.45 | 10.82 | 11.34 | 11.12 | qfq | 31,285,908 | 351,937,945 | 3.00% |
| 2024-02-06 | 9.89 | 11.20 | 9.70 | 11.01 | 10.80 | qfq | 40,580,522 | 422,698,517 | 7.73% |
| 2024-02-05 | 9.50 | 10.31 | 9.00 | 10.22 | 10.02 | qfq | 40,870,235 | 396,231,835 | 8.72% |
| 2024-02-02 | 9.86 | 10.06 | 9.06 | 9.40 | 9.22 | qfq | 20,276,123 | 193,803,470 | -5.53% |
| 2024-02-01 | 9.55 | 10.10 | 9.55 | 9.95 | 9.76 | qfq | 14,956,798 | 148,550,758 | -0.30% |
| 2024-01-31 | 10.02 | 10.49 | 9.98 | 9.98 | 9.79 | qfq | 19,948,775 | 202,952,887 | -6.20% |
| 2024-01-30 | 10.98 | 11.07 | 10.61 | 10.64 | 10.43 | qfq | 9,992,983 | 108,599,343 | -3.36% |
| 2024-01-29 | 11.32 | 11.40 | 11.01 | 11.01 | 10.80 | qfq | 10,848,527 | 120,883,703 | -3.42% |
| 2024-01-26 | 11.52 | 11.57 | 11.33 | 11.40 | 11.18 | qfq | 14,600,170 | 166,744,457 | -1.72% |
| 2024-01-25 | 11.31 | 11.75 | 11.10 | 11.60 | 11.38 | qfq | 19,613,017 | 223,759,549 | 2.02% |
| 2024-01-24 | 11.41 | 11.54 | 10.86 | 11.37 | 11.15 | qfq | 16,230,980 | 181,697,398 | 0.09% |
| 2024-01-23 | 11.25 | 11.50 | 11.08 | 11.36 | 11.14 | qfq | 11,307,993 | 128,114,701 | 0.71% |
| 2024-01-22 | 11.90 | 11.93 | 11.22 | 11.28 | 11.06 | qfq | 13,521,348 | 156,504,245 | -5.76% |
| 2024-01-19 | 12.00 | 12.30 | 11.97 | 11.97 | 11.74 | qfq | 7,942,140 | 95,983,427 | -0.50% |
| 2024-01-18 | 12.01 | 12.17 | 11.70 | 12.03 | 11.80 | qfq | 17,521,985 | 208,400,498 | -0.58% |
| 2024-01-17 | 12.50 | 12.52 | 12.10 | 12.10 | 11.87 | qfq | 8,794,687 | 108,224,704 | -3.51% |
| 2024-01-16 | 12.56 | 12.73 | 12.37 | 12.54 | 12.30 | qfq | 9,034,016 | 113,248,350 | -0.48% |
| 2024-01-15 | 12.62 | 12.79 | 12.55 | 12.60 | 12.36 | qfq | 6,759,978 | 85,520,050 | -1.18% |
| 2024-01-12 | 12.87 | 12.96 | 12.73 | 12.75 | 12.50 | qfq | 10,584,066 | 135,794,058 | -0.62% |
| 2024-01-11 | 12.51 | 12.94 | 12.49 | 12.83 | 12.58 | qfq | 13,346,527 | 170,191,462 | 2.48% |
| 2024-01-10 | 12.42 | 12.74 | 12.26 | 12.52 | 12.28 | qfq | 10,999,944 | 138,037,637 | 0.64% |
| 2024-01-09 | 12.61 | 12.78 | 12.41 | 12.44 | 12.20 | qfq | 11,715,165 | 147,127,103 | -0.72% |
| 2024-01-08 | 12.82 | 13.01 | 12.53 | 12.53 | 12.29 | qfq | 11,587,297 | 147,439,417 | -2.79% |
| 2024-01-05 | 13.18 | 13.31 | 12.84 | 12.89 | 12.64 | qfq | 12,510,414 | 163,457,902 | -1.83% |
| 2024-01-04 | 13.38 | 13.42 | 13.11 | 13.13 | 12.88 | qfq | 17,932,089 | 237,319,027 | -1.80% |
| 2024-01-03 | 13.00 | 13.38 | 12.91 | 13.37 | 13.11 | qfq | 21,181,212 | 279,269,189 | 2.61% |
| 2024-01-02 | 13.45 | 13.45 | 13.03 | 13.03 | 12.78 | qfq | 26,738,766 | 352,633,008 | -4.33% |
| 2023-12-29 | 13.74 | 13.80 | 13.40 | 13.62 | 13.36 | qfq | 38,169,749 | 518,099,118 | -2.01% |
| 2023-12-28 | 13.63 | 13.95 | 13.42 | 13.90 | 13.63 | qfq | 39,173,124 | 535,290,325 | 0.87% |
| 2023-12-27 | 13.34 | 13.80 | 13.22 | 13.78 | 13.51 | qfq | 26,572,633 | 357,704,881 | 3.53% |
| 2023-12-26 | 13.80 | 13.88 | 13.16 | 13.31 | 13.05 | qfq | 23,689,563 | 319,122,725 | -0.60% |
| 2023-12-25 | 12.76 | 13.58 | 12.70 | 13.39 | 13.13 | qfq | 34,811,888 | 464,469,315 | 5.77% |
| 2023-12-22 | 12.42 | 12.72 | 12.27 | 12.66 | 12.42 | qfq | 15,251,756 | 191,350,092 | 2.01% |
| 2023-12-21 | 12.18 | 12.44 | 12.13 | 12.41 | 12.17 | qfq | 9,571,502 | 117,998,411 | 1.55% |
| 2023-12-20 | 12.22 | 12.35 | 12.19 | 12.22 | 11.98 | qfq | 7,260,749 | 88,969,023 | 0.00% |
| 2023-12-19 | 12.16 | 12.27 | 12.09 | 12.22 | 11.98 | qfq | 6,162,997 | 75,130,391 | 0.58% |
| 2023-12-18 | 12.36 | 12.39 | 12.12 | 12.15 | 11.92 | qfq | 8,747,401 | 106,878,502 | -1.94% |
| 2023-12-15 | 12.49 | 12.59 | 12.39 | 12.39 | 12.15 | qfq | 7,740,222 | 96,668,803 | -0.80% |
| 2023-12-14 | 12.64 | 12.76 | 12.48 | 12.49 | 12.25 | qfq | 9,167,361 | 115,391,199 | -0.32% |
| 2023-12-13 | 12.97 | 12.97 | 12.53 | 12.53 | 12.29 | qfq | 15,323,084 | 194,274,564 | -3.47% |
| 2023-12-12 | 13.01 | 13.08 | 12.90 | 12.98 | 12.73 | qfq | 10,287,319 | 133,518,864 | -1.07% |
| 2023-12-11 | 13.34 | 13.34 | 12.65 | 13.12 | 12.87 | qfq | 25,412,626 | 328,659,398 | -3.53% |
| 2023-12-08 | 13.39 | 13.64 | 13.30 | 13.60 | 13.34 | qfq | 26,126,161 | 352,721,587 | 2.18% |
| 2023-12-07 | 13.64 | 13.64 | 13.27 | 13.31 | 13.05 | qfq | 16,915,476 | 225,715,434 | -2.92% |
| 2023-12-06 | 13.78 | 13.91 | 13.66 | 13.71 | 13.45 | qfq | 19,939,825 | 274,617,206 | -1.22% |
| 2023-12-05 | 13.55 | 13.91 | 13.36 | 13.88 | 13.61 | qfq | 20,414,727 | 278,573,328 | 1.61% |
| 2023-12-04 | 13.38 | 13.79 | 13.31 | 13.66 | 13.40 | qfq | 11,968,899 | 161,495,226 | 1.86% |
| 2023-12-01 | 13.38 | 13.44 | 13.23 | 13.41 | 13.15 | qfq | 6,568,830 | 87,602,982 | 0.37% |
| 2023-11-30 | 13.44 | 13.46 | 13.30 | 13.36 | 13.10 | qfq | 6,396,132 | 85,516,457 | -0.74% |
| 2023-11-29 | 13.48 | 13.53 | 13.41 | 13.46 | 13.20 | qfq | 6,475,918 | 87,254,157 | -0.30% |
| 2023-11-28 | 13.42 | 13.53 | 13.35 | 13.50 | 13.24 | qfq | 6,173,778 | 83,125,213 | 0.52% |
| 2023-11-27 | 13.55 | 13.58 | 13.36 | 13.43 | 13.17 | qfq | 8,273,724 | 111,105,195 | -1.10% |
| 2023-11-24 | 13.78 | 13.79 | 13.55 | 13.58 | 13.32 | qfq | 7,412,651 | 100,989,846 | -1.31% |
| 2023-11-23 | 13.64 | 13.78 | 13.62 | 13.76 | 13.49 | qfq | 7,003,214 | 96,115,531 | 0.66% |
| 2023-11-22 | 13.95 | 13.98 | 13.66 | 13.67 | 13.41 | qfq | 10,309,411 | 142,342,440 | -2.43% |
| 2023-11-21 | 14.13 | 14.17 | 13.99 | 14.01 | 13.74 | qfq | 7,607,041 | 107,121,157 | -0.71% |
| 2023-11-20 | 14.10 | 14.16 | 13.95 | 14.11 | 13.84 | qfq | 8,333,026 | 117,209,690 | -0.07% |
| 2023-11-17 | 14.00 | 14.14 | 13.99 | 14.12 | 13.85 | qfq | 7,377,424 | 103,843,560 | 0.50% |
| 2023-11-16 | 14.31 | 14.32 | 14.05 | 14.05 | 13.78 | qfq | 9,390,954 | 132,816,267 | -1.61% |
| 2023-11-15 | 14.20 | 14.44 | 14.20 | 14.28 | 14.00 | qfq | 14,302,917 | 204,762,631 | 1.13% |
| 2023-11-14 | 14.12 | 14.20 | 14.06 | 14.12 | 13.85 | qfq | 6,134,306 | 86,616,580 | 0.00% |
| 2023-11-13 | 14.17 | 14.22 | 14.06 | 14.12 | 13.85 | qfq | 6,468,586 | 91,238,589 | 0.00% |
| 2023-11-10 | 14.21 | 14.21 | 14.08 | 14.12 | 13.85 | qfq | 7,019,122 | 99,261,777 | -0.63% |
| 2023-11-09 | 14.20 | 14.30 | 14.16 | 14.21 | 13.94 | qfq | 7,533,503 | 107,111,587 | 0.07% |
| 2023-11-08 | 14.24 | 14.27 | 14.16 | 14.20 | 13.93 | qfq | 11,006,942 | 156,193,470 | -0.28% |
| 2023-11-07 | 14.24 | 14.29 | 14.13 | 14.24 | 13.97 | qfq | 8,570,960 | 121,720,503 | -0.07% |
| 2023-11-06 | 13.98 | 14.35 | 13.97 | 14.25 | 13.98 | qfq | 16,935,128 | 240,615,735 | 2.37% |
| 2023-11-03 | 13.80 | 13.97 | 13.78 | 13.92 | 13.65 | qfq | 8,111,452 | 112,756,148 | 0.94% |
| 2023-11-02 | 13.85 | 13.92 | 13.78 | 13.79 | 13.52 | qfq | 10,102,815 | 139,688,223 | -0.22% |
| 2023-11-01 | 14.02 | 14.04 | 13.81 | 13.82 | 13.55 | qfq | 10,647,936 | 147,700,264 | -1.29% |
| 2023-10-31 | 14.00 | 14.09 | 13.92 | 14.00 | 13.73 | qfq | 14,200,104 | 198,648,963 | -1.48% |
| 2023-10-30 | 14.10 | 14.25 | 14.08 | 14.21 | 13.94 | qfq | 15,099,358 | 213,962,676 | 0.14% |
| 2023-10-27 | 13.98 | 14.23 | 13.91 | 14.19 | 13.92 | qfq | 17,789,504 | 251,487,925 | 1.50% |
| 2023-10-26 | 13.89 | 13.99 | 13.78 | 13.98 | 13.71 | qfq | 9,322,971 | 129,298,497 | 0.14% |
| 2023-10-25 | 14.02 | 14.04 | 13.86 | 13.96 | 13.69 | qfq | 12,785,634 | 178,386,079 | -0.29% |
| 2023-10-24 | 13.51 | 14.00 | 13.39 | 14.00 | 13.73 | qfq | 14,581,621 | 199,149,448 | 3.32% |
| 2023-10-23 | 13.63 | 13.68 | 13.38 | 13.55 | 13.29 | qfq | 14,976,630 | 202,663,690 | 0.22% |
| 2023-10-20 | 13.20 | 13.62 | 13.19 | 13.52 | 13.26 | qfq | 12,208,203 | 164,562,564 | 1.81% |
| 2023-10-19 | 13.42 | 13.55 | 13.27 | 13.28 | 13.02 | qfq | 9,212,685 | 123,289,106 | -1.70% |
| 2023-10-18 | 13.66 | 13.67 | 13.45 | 13.51 | 13.25 | qfq | 8,793,802 | 118,821,144 | -1.17% |
| 2023-10-17 | 13.60 | 13.88 | 13.58 | 13.67 | 13.41 | qfq | 10,552,843 | 144,966,872 | 1.11% |
| 2023-10-16 | 13.82 | 13.87 | 13.50 | 13.52 | 13.26 | qfq | 10,571,377 | 144,057,150 | -2.31% |
| 2023-10-13 | 13.90 | 13.95 | 13.77 | 13.84 | 13.57 | qfq | 9,696,989 | 134,188,312 | -1.49% |
| 2023-10-12 | 13.85 | 14.05 | 13.74 | 14.05 | 13.78 | qfq | 18,467,328 | 257,137,984 | 1.96% |
| 2023-10-11 | 13.66 | 13.83 | 13.62 | 13.78 | 13.51 | qfq | 8,662,368 | 118,972,142 | 1.55% |
| 2023-10-10 | 13.74 | 13.87 | 13.55 | 13.57 | 13.31 | qfq | 7,987,413 | 109,374,981 | -0.59% |
| 2023-10-09 | 13.91 | 13.92 | 13.65 | 13.65 | 13.39 | qfq | 9,828,170 | 135,042,385 | -1.80% |
| 2023-09-28 | 13.80 | 14.00 | 13.75 | 13.90 | 13.63 | qfq | 13,083,885 | 181,194,522 | 2.43% |
| 2023-09-27 | 13.36 | 13.71 | 13.36 | 13.57 | 13.31 | qfq | 9,371,134 | 127,134,702 | 1.27% |
| 2023-09-26 | 13.68 | 13.69 | 13.40 | 13.40 | 13.14 | qfq | 6,804,275 | 91,868,168 | -1.54% |
| 2023-09-25 | 13.73 | 13.73 | 13.57 | 13.61 | 13.35 | qfq | 7,279,106 | 99,145,491 | -0.87% |
| 2023-09-22 | 13.42 | 13.74 | 13.39 | 13.73 | 13.47 | qfq | 9,196,385 | 124,907,149 | 2.31% |
| 2023-09-21 | 13.50 | 13.59 | 13.42 | 13.42 | 13.16 | qfq | 7,980,260 | 107,667,318 | -0.89% |
| 2023-09-20 | 13.70 | 13.70 | 13.53 | 13.54 | 13.28 | qfq | 6,457,380 | 87,874,538 | -1.10% |
| 2023-09-19 | 13.75 | 13.82 | 13.61 | 13.69 | 13.43 | qfq | 7,773,700 | 106,439,358 | -0.94% |
| 2023-09-18 | 13.71 | 13.95 | 13.62 | 13.82 | 13.55 | qfq | 9,391,585 | 129,897,633 | 0.66% |
| 2023-09-15 | 13.78 | 13.89 | 13.71 | 13.73 | 13.47 | qfq | 8,088,801 | 111,453,400 | -0.44% |
| 2023-09-14 | 14.05 | 14.05 | 13.70 | 13.79 | 13.52 | qfq | 10,213,575 | 140,705,403 | -1.15% |
| 2023-09-13 | 14.15 | 14.22 | 13.89 | 13.95 | 13.68 | qfq | 11,794,638 | 165,277,822 | -1.55% |
| 2023-09-12 | 14.17 | 14.35 | 14.15 | 14.17 | 13.90 | qfq | 11,138,853 | 158,354,332 | 0.00% |
| 2023-09-11 | 14.53 | 14.53 | 14.15 | 14.17 | 13.90 | qfq | 21,324,756 | 303,927,506 | -2.48% |
| 2023-09-08 | 14.74 | 14.74 | 14.36 | 14.53 | 14.25 | qfq | 26,134,071 | 379,585,420 | -2.74% |
| 2023-09-07 | 14.28 | 15.20 | 14.18 | 14.94 | 14.65 | qfq | 49,154,174 | 722,113,597 | 3.46% |
| 2023-09-06 | 13.77 | 14.89 | 13.65 | 14.44 | 14.16 | qfq | 38,941,390 | 554,216,031 | 5.02% |
| 2023-09-05 | 13.72 | 13.85 | 13.67 | 13.75 | 13.48 | qfq | 10,991,594 | 151,121,549 | -0.29% |
| 2023-09-04 | 13.67 | 13.83 | 13.61 | 13.79 | 13.52 | qfq | 12,434,075 | 170,858,307 | 1.17% |
| 2023-09-01 | 13.61 | 13.69 | 13.55 | 13.63 | 13.37 | qfq | 7,432,037 | 101,249,614 | 0.15% |
| 2023-08-31 | 13.66 | 13.74 | 13.49 | 13.61 | 13.35 | qfq | 12,878,815 | 175,092,440 | -0.73% |
| 2023-08-30 | 13.65 | 13.85 | 13.59 | 13.71 | 13.45 | qfq | 23,167,351 | 317,563,005 | 3.01% |
| 2023-08-29 | 12.93 | 13.33 | 12.85 | 13.31 | 13.05 | qfq | 13,542,330 | 178,760,455 | 2.78% |
| 2023-08-28 | 13.60 | 13.64 | 12.92 | 12.95 | 12.70 | qfq | 20,326,125 | 270,716,495 | 0.86% |
| 2023-08-25 | 13.16 | 13.19 | 12.77 | 12.84 | 12.59 | qfq | 16,369,618 | 211,776,244 | -2.43% |
| 2023-08-24 | 13.23 | 13.33 | 13.06 | 13.16 | 12.91 | qfq | 8,991,480 | 118,783,284 | -0.15% |
| 2023-08-23 | 13.42 | 13.44 | 13.14 | 13.18 | 12.93 | qfq | 9,397,551 | 124,849,910 | -2.08% |
| 2023-08-22 | 13.55 | 13.65 | 13.20 | 13.46 | 13.20 | qfq | 13,191,366 | 176,678,686 | -0.37% |
| 2023-08-21 | 13.67 | 13.80 | 13.50 | 13.51 | 13.25 | qfq | 8,645,815 | 117,958,421 | -1.10% |
| 2023-08-18 | 13.93 | 14.02 | 13.66 | 13.66 | 13.40 | qfq | 12,434,453 | 171,847,353 | -2.22% |
| 2023-08-17 | 14.05 | 14.11 | 13.80 | 13.97 | 13.70 | qfq | 13,493,670 | 187,460,320 | -0.50% |
| 2023-08-16 | 14.07 | 14.20 | 14.02 | 14.04 | 13.77 | qfq | 8,670,582 | 122,240,409 | -0.43% |
| 2023-08-15 | 14.30 | 14.36 | 14.06 | 14.10 | 13.83 | qfq | 12,785,797 | 181,073,254 | -1.67% |
| 2023-08-14 | 14.60 | 14.65 | 14.11 | 14.34 | 14.06 | qfq | 22,673,928 | 323,674,723 | -2.45% |
| 2023-08-11 | 15.15 | 15.15 | 14.70 | 14.70 | 14.42 | qfq | 14,750,098 | 219,231,209 | -2.78% |
| 2023-08-10 | 15.19 | 15.31 | 15.08 | 15.12 | 14.83 | qfq | 6,725,733 | 102,078,734 | -0.40% |
| 2023-08-09 | 15.14 | 15.21 | 15.09 | 15.18 | 14.89 | qfq | 6,520,342 | 98,832,976 | 0.20% |
| 2023-08-08 | 15.28 | 15.38 | 15.11 | 15.15 | 14.86 | qfq | 9,537,639 | 144,849,319 | -1.43% |
| 2023-08-07 | 15.43 | 15.50 | 15.29 | 15.37 | 15.07 | qfq | 10,060,976 | 154,448,819 | -0.65% |
| 2023-08-04 | 15.49 | 15.66 | 15.42 | 15.47 | 15.17 | qfq | 12,861,456 | 199,572,555 | 0.13% |
| 2023-08-03 | 15.35 | 15.46 | 15.32 | 15.45 | 15.15 | qfq | 9,981,555 | 153,698,643 | 0.72% |
| 2023-08-02 | 15.41 | 15.48 | 15.32 | 15.34 | 15.04 | qfq | 9,779,759 | 150,386,855 | -0.52% |
| 2023-08-01 | 15.53 | 15.53 | 15.33 | 15.42 | 15.12 | qfq | 11,703,770 | 180,401,671 | -0.32% |
| 2023-07-31 | 15.23 | 15.47 | 15.20 | 15.47 | 15.17 | qfq | 21,701,577 | 334,123,190 | 2.11% |
| 2023-07-28 | 14.96 | 15.24 | 14.74 | 15.15 | 14.86 | qfq | 17,181,075 | 258,623,133 | 1.20% |
| 2023-07-27 | 15.12 | 15.22 | 14.95 | 14.97 | 14.68 | qfq | 11,409,410 | 172,212,005 | -0.60% |
| 2023-07-26 | 15.03 | 15.15 | 15.01 | 15.06 | 14.77 | qfq | 7,577,259 | 114,054,773 | -0.07% |
| 2023-07-25 | 14.85 | 15.25 | 14.85 | 15.07 | 14.78 | qfq | 15,725,613 | 236,666,541 | 2.31% |
| 2023-07-24 | 15.03 | 15.09 | 14.70 | 14.73 | 14.45 | qfq | 13,259,461 | 196,580,596 | -2.19% |
| 2023-07-21 | 15.15 | 15.29 | 14.88 | 15.06 | 14.77 | qfq | 12,987,181 | 195,850,252 | -0.73% |
| 2023-07-20 | 15.00 | 15.50 | 14.95 | 15.17 | 14.88 | qfq | 23,470,159 | 357,997,885 | 1.34% |
| 2023-07-19 | 15.08 | 15.12 | 14.90 | 14.97 | 14.68 | qfq | 8,380,441 | 125,700,810 | -0.73% |
| 2023-07-18 | 15.08 | 15.16 | 14.95 | 15.08 | 14.79 | qfq | 9,270,908 | 139,445,512 | 0.20% |
| 2023-07-17 | 15.16 | 15.17 | 15.01 | 15.05 | 14.76 | qfq | 7,977,633 | 120,042,209 | -0.79% |