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
株冶集团600961.SH
最近收盘价22.122026-07-17
最近交易日2026-07-17
成交量（股）45,020,267
成交额（元）1,019,172,529
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 23.30 | 23.47 | 21.90 | 22.12 | 22.12 | qfq | 45,020,267 | 1,019,172,529 | -6.55% |
| 2026-07-16 | 24.00 | 24.61 | 23.43 | 23.67 | 23.67 | qfq | 38,383,139 | 920,798,915 | -4.40% |
| 2026-07-15 | 25.98 | 26.25 | 24.51 | 24.76 | 24.76 | qfq | 49,281,509 | 1,238,202,552 | -4.59% |
| 2026-07-14 | 25.45 | 25.96 | 24.67 | 25.95 | 25.95 | qfq | 49,669,551 | 1,259,624,507 | 1.96% |
| 2026-07-13 | 25.80 | 26.14 | 24.91 | 25.45 | 25.45 | qfq | 46,865,932 | 1,197,426,179 | -4.03% |
| 2026-07-10 | 27.58 | 28.05 | 26.28 | 26.52 | 26.52 | qfq | 61,482,377 | 1,666,237,878 | -4.09% |
| 2026-07-09 | 26.87 | 28.26 | 26.18 | 27.65 | 27.65 | qfq | 70,026,993 | 1,897,752,031 | 4.85% |
| 2026-07-08 | 28.01 | 28.09 | 26.28 | 26.37 | 26.37 | qfq | 44,624,743 | 1,204,525,020 | -6.16% |
| 2026-07-07 | 28.31 | 29.30 | 27.53 | 28.10 | 28.10 | qfq | 46,657,878 | 1,323,278,483 | -1.23% |
| 2026-07-06 | 29.98 | 31.02 | 28.21 | 28.45 | 28.45 | qfq | 60,821,963 | 1,790,472,772 | -5.14% |
| 2026-07-03 | 32.70 | 32.77 | 29.75 | 29.99 | 29.99 | qfq | 77,052,116 | 2,369,508,466 | -8.26% |
| 2026-07-02 | 34.15 | 34.19 | 31.91 | 32.69 | 32.69 | qfq | 77,158,396 | 2,529,627,814 | -7.39% |
| 2026-07-01 | 32.06 | 35.63 | 31.74 | 35.30 | 35.30 | qfq | 106,303,801 | 3,689,446,788 | 8.98% |
| 2026-06-30 | 32.84 | 33.15 | 31.33 | 32.39 | 32.39 | qfq | 79,920,830 | 2,562,336,127 | -4.06% |
| 2026-06-29 | 34.30 | 35.96 | 33.04 | 33.76 | 33.76 | qfq | 96,270,399 | 3,317,404,537 | -1.55% |
| 2026-06-26 | 35.00 | 36.70 | 33.80 | 34.29 | 34.29 | qfq | 96,082,295 | 3,362,166,939 | -2.03% |
| 2026-06-25 | 34.25 | 36.98 | 34.20 | 35.00 | 35.00 | qfq | 99,570,012 | 3,547,195,343 | -1.99% |
| 2026-06-24 | 32.45 | 35.75 | 32.19 | 35.71 | 35.71 | qfq | 116,738,043 | 3,984,953,977 | 7.89% |
| 2026-06-23 | 34.87 | 34.87 | 32.68 | 33.10 | 33.10 | qfq | 133,351,169 | 4,499,227,986 | 4.42% |
| 2026-06-22 | 31.50 | 31.70 | 30.66 | 31.70 | 31.70 | qfq | 21,806,457 | 686,234,420 | 9.99% |
| 2026-06-18 | 26.41 | 29.18 | 26.41 | 28.82 | 28.82 | qfq | 82,309,602 | 2,312,809,499 | 7.94% |
| 2026-06-17 | 26.92 | 27.41 | 26.39 | 26.70 | 26.70 | qfq | 55,013,585 | 1,476,039,700 | -1.69% |
| 2026-06-16 | 26.00 | 27.97 | 26.00 | 27.16 | 27.16 | qfq | 78,228,995 | 2,111,462,700 | 2.18% |
| 2026-06-15 | 25.97 | 26.88 | 25.82 | 26.58 | 26.58 | qfq | 97,471,014 | 2,565,225,676 | 4.60% |
| 2026-06-12 | 23.90 | 25.41 | 23.45 | 25.41 | 25.41 | qfq | 47,049,527 | 1,157,039,345 | 10.00% |
| 2026-06-11 | 22.35 | 23.78 | 22.25 | 23.10 | 23.10 | qfq | 42,136,604 | 974,874,032 | 2.58% |
| 2026-06-10 | 22.34 | 22.73 | 21.85 | 22.52 | 22.52 | qfq | 25,322,684 | 564,346,813 | -1.36% |
| 2026-06-09 | 23.20 | 23.25 | 22.22 | 22.83 | 22.83 | qfq | 26,735,570 | 604,106,581 | 0.35% |
| 2026-06-08 | 23.36 | 23.66 | 22.37 | 22.75 | 22.75 | qfq | 36,077,810 | 831,884,077 | -6.84% |
| 2026-06-05 | 25.14 | 25.25 | 24.30 | 24.42 | 24.42 | qfq | 29,404,821 | 728,052,618 | -2.86% |
| 2026-06-04 | 25.69 | 25.85 | 24.84 | 25.14 | 25.14 | qfq | 27,413,517 | 691,081,355 | -3.57% |
| 2026-06-03 | 25.69 | 26.67 | 25.54 | 26.07 | 26.07 | qfq | 37,955,398 | 995,433,524 | 0.35% |
| 2026-06-02 | 25.18 | 26.19 | 24.60 | 25.98 | 25.98 | qfq | 42,973,128 | 1,100,533,415 | 4.17% |
| 2026-06-01 | 25.00 | 25.88 | 24.85 | 24.94 | 24.94 | qfq | 31,514,645 | 797,763,895 | -1.58% |
| 2026-05-29 | 26.70 | 27.00 | 25.20 | 25.34 | 25.34 | qfq | 37,045,999 | 953,915,851 | -3.65% |
| 2026-05-28 | 26.70 | 26.80 | 25.41 | 26.30 | 26.30 | qfq | 37,467,925 | 974,494,342 | -1.50% |
| 2026-05-27 | 27.87 | 28.50 | 26.45 | 26.70 | 26.70 | qfq | 46,278,473 | 1,260,674,359 | -5.49% |
| 2026-05-26 | 27.12 | 28.34 | 26.75 | 28.25 | 28.25 | qfq | 55,058,411 | 1,529,586,774 | 2.95% |
| 2026-05-25 | 27.58 | 27.90 | 26.62 | 27.44 | 27.44 | qfq | 41,616,618 | 1,130,408,019 | 1.14% |
| 2026-05-22 | 26.16 | 27.68 | 25.73 | 27.13 | 27.13 | qfq | 45,226,206 | 1,208,150,048 | 3.63% |
| 2026-05-21 | 27.76 | 28.11 | 25.98 | 26.18 | 26.18 | qfq | 46,448,994 | 1,259,587,452 | -5.14% |
| 2026-05-20 | 27.70 | 28.32 | 25.99 | 27.60 | 27.60 | qfq | 49,913,842 | 1,373,812,578 | -0.65% |
| 2026-05-19 | 28.88 | 28.97 | 27.45 | 27.78 | 27.78 | qfq | 46,478,021 | 1,297,555,554 | -4.07% |
| 2026-05-18 | 29.00 | 29.79 | 28.20 | 28.96 | 28.96 | qfq | 53,392,228 | 1,550,974,147 | -1.03% |
| 2026-05-15 | 30.20 | 30.96 | 29.08 | 29.26 | 29.26 | qfq | 85,036,472 | 2,536,291,542 | -3.34% |
| 2026-05-14 | 29.63 | 32.32 | 29.20 | 30.27 | 30.27 | qfq | 114,050,076 | 3,554,963,465 | 3.03% |
| 2026-05-13 | 30.18 | 30.93 | 29.13 | 29.38 | 29.38 | qfq | 71,903,483 | 2,130,906,827 | -3.13% |
| 2026-05-12 | 31.00 | 31.25 | 29.84 | 30.33 | 30.33 | qfq | 69,503,495 | 2,110,301,018 | -0.07% |
| 2026-05-11 | 29.89 | 31.07 | 29.75 | 30.35 | 30.35 | qfq | 78,982,666 | 2,401,777,341 | 1.57% |
| 2026-05-08 | 28.88 | 31.00 | 28.88 | 29.88 | 29.88 | qfq | 91,728,220 | 2,746,720,288 | 1.43% |
| 2026-05-07 | 28.20 | 30.26 | 27.98 | 29.46 | 29.46 | qfq | 118,399,256 | 3,465,841,652 | 7.09% |
| 2026-05-06 | 26.74 | 27.74 | 26.74 | 27.51 | 27.51 | qfq | 64,175,829 | 1,749,084,859 | 3.85% |
| 2026-04-30 | 27.47 | 27.92 | 26.42 | 26.49 | 26.49 | qfq | 62,593,158 | 1,688,810,357 | -4.40% |
| 2026-04-29 | 27.46 | 28.06 | 27.12 | 27.71 | 27.71 | qfq | 66,050,128 | 1,830,089,746 | 1.17% |
| 2026-04-28 | 29.18 | 29.35 | 27.35 | 27.39 | 27.39 | qfq | 73,731,936 | 2,066,027,534 | -5.75% |
| 2026-04-27 | 30.69 | 31.50 | 28.51 | 29.06 | 29.06 | qfq | 98,812,554 | 2,903,838,991 | -3.84% |
| 2026-04-24 | 28.91 | 31.08 | 28.91 | 30.22 | 30.22 | qfq | 114,173,623 | 3,456,667,055 | 3.64% |
| 2026-04-23 | 28.58 | 29.95 | 27.80 | 29.16 | 29.16 | qfq | 145,418,232 | 4,204,991,242 | -0.07% |
| 2026-04-22 | 27.77 | 29.40 | 27.51 | 29.18 | 29.18 | qfq | 197,866,133 | 5,696,238,415 | 9.17% |
| 2026-04-21 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | qfq | 11,854,500 | 316,870,785 | 10.00% |
| 2026-04-20 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | qfq | 5,086,884 | 123,611,281 | 10.00% |
| 2026-04-17 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | qfq | 4,664,681 | 103,042,803 | 10.01% |
| 2026-04-16 | 18.55 | 20.08 | 18.55 | 20.08 | 20.08 | qfq | 26,688,364 | 527,562,321 | 10.03% |
| 2026-04-15 | 18.59 | 18.85 | 18.19 | 18.25 | 18.25 | qfq | 18,517,045 | 342,555,953 | -0.71% |
| 2026-04-14 | 18.37 | 18.75 | 18.13 | 18.38 | 18.38 | qfq | 17,131,862 | 314,350,666 | 1.10% |
| 2026-04-13 | 17.65 | 18.27 | 17.63 | 18.18 | 18.18 | qfq | 15,487,701 | 277,691,114 | 1.91% |
| 2026-04-10 | 18.24 | 18.34 | 17.78 | 17.84 | 17.84 | qfq | 15,943,400 | 287,393,282 | -1.16% |
| 2026-04-09 | 17.88 | 18.28 | 17.71 | 18.05 | 18.05 | qfq | 12,842,309 | 231,612,015 | -0.82% |
| 2026-04-08 | 17.73 | 18.23 | 17.61 | 18.20 | 18.20 | qfq | 18,786,177 | 337,620,853 | 7.06% |
| 2026-04-07 | 16.88 | 17.20 | 16.83 | 17.00 | 17.00 | qfq | 13,130,440 | 223,678,735 | 1.07% |
| 2026-04-03 | 17.27 | 17.40 | 16.79 | 16.82 | 16.82 | qfq | 9,649,044 | 163,660,022 | -2.44% |
| 2026-04-02 | 17.65 | 17.65 | 17.12 | 17.24 | 17.24 | qfq | 12,572,102 | 218,183,034 | -2.82% |
| 2026-04-01 | 17.90 | 18.16 | 17.49 | 17.74 | 17.74 | qfq | 16,434,801 | 292,140,063 | 2.01% |
| 2026-03-31 | 17.50 | 17.86 | 17.25 | 17.39 | 17.39 | qfq | 16,223,874 | 283,959,774 | -0.17% |
| 2026-03-30 | 17.12 | 17.59 | 16.95 | 17.42 | 17.42 | qfq | 19,513,023 | 337,322,503 | 1.28% |
| 2026-03-27 | 16.21 | 17.39 | 16.17 | 17.20 | 17.20 | qfq | 21,642,198 | 369,305,966 | 3.80% |
| 2026-03-26 | 16.86 | 17.04 | 16.50 | 16.57 | 16.57 | qfq | 13,562,453 | 227,300,624 | -2.01% |
| 2026-03-25 | 17.26 | 17.49 | 16.84 | 16.91 | 16.91 | qfq | 24,024,741 | 411,655,262 | 1.08% |
| 2026-03-24 | 16.67 | 16.75 | 15.96 | 16.73 | 16.73 | qfq | 23,373,376 | 383,198,018 | 2.83% |
| 2026-03-23 | 16.98 | 17.28 | 15.99 | 16.27 | 16.27 | qfq | 27,808,875 | 462,221,936 | -7.56% |
| 2026-03-20 | 17.93 | 18.26 | 17.54 | 17.60 | 17.60 | qfq | 19,913,078 | 354,813,016 | -1.40% |
| 2026-03-19 | 18.30 | 18.65 | 17.73 | 17.85 | 17.85 | qfq | 20,511,855 | 370,328,606 | -6.00% |
| 2026-03-18 | 19.36 | 19.40 | 18.73 | 18.99 | 18.99 | qfq | 14,935,949 | 283,322,662 | -1.76% |
| 2026-03-17 | 19.34 | 19.96 | 19.22 | 19.33 | 19.33 | qfq | 24,118,724 | 472,646,625 | 0.26% |
| 2026-03-16 | 19.97 | 20.00 | 18.82 | 19.28 | 19.28 | qfq | 28,704,001 | 553,892,349 | -4.55% |
| 2026-03-13 | 20.77 | 21.16 | 20.14 | 20.20 | 20.20 | qfq | 20,341,974 | 418,748,855 | -4.67% |
| 2026-03-12 | 21.47 | 21.69 | 20.78 | 21.19 | 21.19 | qfq | 23,981,889 | 508,336,193 | -2.26% |
| 2026-03-11 | 22.49 | 22.49 | 21.58 | 21.68 | 21.68 | qfq | 21,746,000 | 476,374,143 | -2.74% |
| 2026-03-10 | 22.50 | 22.61 | 22.10 | 22.29 | 22.29 | qfq | 16,131,731 | 360,000,708 | 0.72% |
| 2026-03-09 | 21.50 | 22.40 | 20.86 | 22.13 | 22.13 | qfq | 24,718,053 | 535,738,029 | -0.45% |
| 2026-03-06 | 22.27 | 22.74 | 21.81 | 22.23 | 22.23 | qfq | 21,822,046 | 486,858,543 | -1.68% |
| 2026-03-05 | 23.49 | 23.63 | 22.30 | 22.61 | 22.61 | qfq | 30,601,274 | 697,032,883 | -2.46% |
| 2026-03-04 | 22.50 | 23.99 | 22.39 | 23.18 | 23.18 | qfq | 37,124,777 | 866,900,583 | -0.98% |
| 2026-03-03 | 25.00 | 25.34 | 23.41 | 23.41 | 23.41 | qfq | 54,246,042 | 1,317,009,645 | -10.00% |
| 2026-03-02 | 24.96 | 26.24 | 23.51 | 26.01 | 26.01 | qfq | 66,778,458 | 1,663,583,367 | 9.06% |
| 2026-02-27 | 22.10 | 24.09 | 22.10 | 23.85 | 23.85 | qfq | 43,376,171 | 1,018,509,007 | 7.63% |
| 2026-02-26 | 22.62 | 23.09 | 22.12 | 22.16 | 22.16 | qfq | 36,396,494 | 819,238,711 | 0.18% |
| 2026-02-25 | 21.45 | 22.62 | 21.30 | 22.12 | 22.12 | qfq | 35,154,237 | 776,549,604 | 5.18% |
| 2026-02-24 | 21.26 | 21.69 | 21.00 | 21.03 | 21.03 | qfq | 22,886,429 | 487,555,420 | 4.01% |
| 2026-02-13 | 20.60 | 20.98 | 20.20 | 20.22 | 20.22 | qfq | 19,632,299 | 403,912,021 | -4.44% |
| 2026-02-12 | 20.56 | 21.64 | 20.56 | 21.16 | 21.16 | qfq | 25,127,621 | 533,302,835 | 2.47% |
| 2026-02-11 | 19.95 | 21.04 | 19.95 | 20.65 | 20.65 | qfq | 26,983,009 | 558,007,479 | 3.51% |
| 2026-02-10 | 20.10 | 20.27 | 19.82 | 19.95 | 19.95 | qfq | 15,168,900 | 303,681,317 | -0.75% |
| 2026-02-09 | 20.40 | 20.50 | 19.74 | 20.10 | 20.10 | qfq | 20,874,224 | 417,534,438 | 0.20% |
| 2026-02-06 | 18.95 | 20.31 | 18.95 | 20.06 | 20.06 | qfq | 29,588,032 | 585,249,465 | 0.65% |
| 2026-02-05 | 20.20 | 20.62 | 19.29 | 19.93 | 19.93 | qfq | 32,051,767 | 635,752,292 | -3.81% |
| 2026-02-04 | 20.71 | 20.95 | 20.03 | 20.72 | 20.72 | qfq | 49,105,065 | 1,005,355,145 | 2.07% |
| 2026-02-03 | 19.61 | 20.68 | 18.72 | 20.30 | 20.30 | qfq | 71,408,842 | 1,395,794,597 | -1.65% |
| 2026-02-02 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | qfq | 5,277,000 | 108,917,280 | -9.99% |
| 2026-01-30 | 23.28 | 23.94 | 22.93 | 22.93 | 22.93 | qfq | 29,344,032 | 681,499,431 | -10.01% |
| 2026-01-29 | 26.00 | 27.48 | 24.46 | 25.48 | 25.48 | qfq | 62,777,788 | 1,612,496,585 | 1.27% |
| 2026-01-28 | 23.28 | 25.16 | 22.77 | 25.16 | 25.16 | qfq | 50,855,275 | 1,224,563,246 | 10.01% |
| 2026-01-27 | 23.00 | 23.70 | 22.10 | 22.87 | 22.87 | qfq | 52,882,726 | 1,211,065,318 | -3.42% |
| 2026-01-26 | 22.80 | 23.77 | 22.33 | 23.68 | 23.68 | qfq | 59,451,423 | 1,372,119,945 | 9.58% |
| 2026-01-23 | 20.49 | 21.81 | 20.28 | 21.61 | 21.61 | qfq | 42,716,896 | 902,780,642 | 8.43% |
| 2026-01-22 | 20.02 | 20.39 | 19.54 | 19.93 | 19.93 | qfq | 32,950,083 | 656,306,741 | -2.64% |
| 2026-01-21 | 19.05 | 20.65 | 18.94 | 20.47 | 20.47 | qfq | 42,158,637 | 841,084,448 | 7.91% |
| 2026-01-20 | 19.10 | 19.39 | 18.11 | 18.97 | 18.97 | qfq | 29,894,861 | 558,291,009 | 0.00% |
| 2026-01-19 | 19.00 | 19.18 | 18.30 | 18.97 | 18.97 | qfq | 27,809,824 | 522,946,781 | 0.42% |
| 2026-01-16 | 19.16 | 20.45 | 18.81 | 18.89 | 18.89 | qfq | 39,421,921 | 767,459,126 | -3.13% |
| 2026-01-15 | 18.79 | 19.70 | 18.41 | 19.50 | 19.50 | qfq | 40,302,585 | 774,871,933 | 5.69% |
| 2026-01-14 | 18.38 | 19.30 | 18.25 | 18.45 | 18.45 | qfq | 34,785,967 | 649,167,416 | 1.65% |
| 2026-01-13 | 18.00 | 18.61 | 17.78 | 18.15 | 18.15 | qfq | 30,084,884 | 546,146,845 | 1.11% |
| 2026-01-12 | 18.24 | 18.31 | 17.50 | 17.95 | 17.95 | qfq | 29,437,042 | 524,402,623 | 1.13% |
| 2026-01-09 | 17.11 | 18.10 | 17.00 | 17.75 | 17.75 | qfq | 26,816,613 | 474,152,325 | 4.11% |
| 2026-01-08 | 17.25 | 17.56 | 16.89 | 17.05 | 17.05 | qfq | 23,077,336 | 398,005,891 | -2.29% |
| 2026-01-07 | 17.35 | 17.99 | 17.06 | 17.45 | 17.45 | qfq | 29,080,480 | 508,295,220 | 1.75% |
| 2026-01-06 | 16.68 | 17.42 | 16.55 | 17.15 | 17.15 | qfq | 29,021,501 | 495,171,959 | 4.07% |
| 2026-01-05 | 16.34 | 16.70 | 16.20 | 16.48 | 16.48 | qfq | 19,834,221 | 325,846,097 | 2.36% |
| 2025-12-31 | 16.11 | 16.55 | 15.91 | 16.10 | 16.10 | qfq | 18,092,992 | 293,340,152 | -0.62% |
| 2025-12-30 | 15.81 | 16.43 | 15.62 | 16.20 | 16.20 | qfq | 20,900,691 | 335,790,562 | -0.49% |
| 2025-12-29 | 16.74 | 16.82 | 16.10 | 16.28 | 16.28 | qfq | 24,918,494 | 410,771,142 | -1.45% |
| 2025-12-26 | 16.25 | 16.60 | 16.10 | 16.52 | 16.52 | qfq | 23,717,810 | 389,140,570 | 2.74% |
| 2025-12-25 | 16.20 | 16.22 | 15.89 | 16.08 | 16.08 | qfq | 20,938,087 | 335,173,135 | -2.37% |
| 2025-12-24 | 16.86 | 16.87 | 16.29 | 16.47 | 16.47 | qfq | 21,455,844 | 353,559,498 | -0.78% |
| 2025-12-23 | 16.44 | 17.06 | 16.18 | 16.60 | 16.60 | qfq | 29,337,494 | 488,678,185 | 1.84% |
| 2025-12-22 | 16.25 | 16.66 | 16.12 | 16.30 | 16.30 | qfq | 20,910,462 | 342,218,708 | 1.24% |
| 2025-12-19 | 15.82 | 16.27 | 15.44 | 16.10 | 16.10 | qfq | 22,260,411 | 353,632,455 | 0.69% |
| 2025-12-18 | 15.89 | 16.52 | 15.82 | 15.99 | 15.99 | qfq | 22,632,000 | 366,224,432 | -0.06% |
| 2025-12-17 | 15.14 | 16.16 | 15.10 | 16.00 | 16.00 | qfq | 24,305,856 | 380,464,220 | 6.45% |
| 2025-12-16 | 15.75 | 15.75 | 14.99 | 15.03 | 15.03 | qfq | 17,851,664 | 273,212,177 | -5.59% |
| 2025-12-15 | 15.48 | 16.05 | 15.37 | 15.92 | 15.92 | qfq | 18,333,528 | 290,429,746 | 1.34% |
| 2025-12-12 | 15.65 | 15.84 | 15.34 | 15.71 | 15.71 | qfq | 27,802,957 | 433,359,079 | 2.68% |
| 2025-12-11 | 14.95 | 15.86 | 14.94 | 15.30 | 15.30 | qfq | 43,476,750 | 671,304,261 | 3.24% |
| 2025-12-10 | 14.63 | 14.87 | 14.46 | 14.82 | 14.82 | qfq | 19,267,376 | 283,061,317 | 2.70% |
| 2025-12-09 | 15.15 | 15.15 | 14.38 | 14.43 | 14.43 | qfq | 27,218,752 | 398,233,560 | -4.69% |
| 2025-12-08 | 15.48 | 15.54 | 15.01 | 15.14 | 15.14 | qfq | 23,389,522 | 353,913,338 | -2.82% |
| 2025-12-05 | 14.86 | 15.65 | 14.81 | 15.58 | 15.58 | qfq | 25,519,233 | 389,529,780 | 4.85% |
| 2025-12-04 | 15.15 | 15.21 | 14.80 | 14.86 | 14.86 | qfq | 13,508,985 | 202,729,072 | -0.60% |
| 2025-12-03 | 14.95 | 15.12 | 14.81 | 14.95 | 14.95 | qfq | 13,566,679 | 203,139,563 | 0.54% |
| 2025-12-02 | 15.12 | 15.14 | 14.79 | 14.87 | 14.87 | qfq | 11,437,200 | 170,580,595 | -2.11% |
| 2025-12-01 | 15.39 | 15.68 | 15.07 | 15.19 | 15.19 | qfq | 19,683,913 | 302,623,657 | 1.33% |
| 2025-11-28 | 14.75 | 15.08 | 14.70 | 14.99 | 14.99 | qfq | 14,139,916 | 211,030,229 | 2.11% |
| 2025-11-27 | 14.75 | 14.96 | 14.64 | 14.68 | 14.68 | qfq | 12,015,721 | 177,598,011 | 0.75% |
| 2025-11-26 | 14.78 | 14.93 | 14.52 | 14.57 | 14.57 | qfq | 13,363,835 | 196,594,076 | -1.29% |
| 2025-11-25 | 14.69 | 15.15 | 14.61 | 14.76 | 14.76 | qfq | 14,096,153 | 208,651,276 | 1.72% |
| 2025-11-24 | 14.56 | 14.64 | 14.27 | 14.51 | 14.51 | qfq | 13,205,963 | 190,853,318 | 0.35% |
| 2025-11-21 | 14.95 | 14.95 | 14.38 | 14.46 | 14.46 | qfq | 21,186,280 | 309,391,241 | -5.12% |
| 2025-11-20 | 15.00 | 15.63 | 15.00 | 15.24 | 15.24 | qfq | 22,793,932 | 350,586,173 | 0.86% |
| 2025-11-19 | 14.46 | 15.28 | 14.46 | 15.11 | 15.11 | qfq | 25,422,796 | 378,341,221 | 4.57% |
| 2025-11-18 | 14.68 | 14.80 | 14.29 | 14.45 | 14.45 | qfq | 15,983,200 | 231,441,052 | -2.50% |
| 2025-11-17 | 14.97 | 15.04 | 14.65 | 14.82 | 14.82 | qfq | 16,113,401 | 239,076,022 | -1.92% |
| 2025-11-14 | 15.47 | 15.61 | 15.08 | 15.11 | 15.11 | qfq | 17,869,292 | 274,571,676 | -3.82% |
| 2025-11-13 | 15.31 | 15.83 | 15.25 | 15.71 | 15.71 | qfq | 30,939,332 | 482,484,090 | 4.39% |
| 2025-11-12 | 15.09 | 15.36 | 14.76 | 15.05 | 15.05 | qfq | 17,755,953 | 267,409,192 | -0.59% |
| 2025-11-11 | 15.25 | 15.57 | 14.92 | 15.14 | 15.14 | qfq | 20,108,248 | 305,639,212 | 0.33% |
| 2025-11-10 | 15.10 | 15.37 | 14.84 | 15.09 | 15.09 | qfq | 14,773,649 | 222,788,883 | 0.80% |
| 2025-11-07 | 14.97 | 15.22 | 14.82 | 14.97 | 14.97 | qfq | 13,394,379 | 201,084,470 | -0.53% |
| 2025-11-06 | 14.66 | 15.13 | 14.62 | 15.05 | 15.05 | qfq | 15,486,527 | 230,742,591 | 2.94% |
| 2025-11-05 | 14.26 | 14.73 | 14.12 | 14.62 | 14.62 | qfq | 12,657,204 | 183,632,435 | 0.21% |
| 2025-11-04 | 14.90 | 15.02 | 14.39 | 14.59 | 14.59 | qfq | 17,631,603 | 257,680,911 | -2.67% |
| 2025-11-03 | 15.52 | 15.55 | 14.47 | 14.99 | 14.99 | qfq | 26,518,094 | 394,713,364 | -4.03% |
| 2025-10-31 | 15.89 | 16.08 | 15.50 | 15.62 | 15.62 | qfq | 17,790,687 | 280,280,871 | -0.89% |
| 2025-10-30 | 15.70 | 16.16 | 15.37 | 15.76 | 15.76 | qfq | 28,815,808 | 455,495,755 | 0.19% |
| 2025-10-29 | 14.85 | 15.74 | 14.85 | 15.73 | 15.73 | qfq | 28,854,889 | 444,033,582 | 6.00% |
| 2025-10-28 | 15.37 | 15.37 | 14.80 | 14.84 | 14.84 | qfq | 28,374,942 | 426,343,030 | -4.38% |
| 2025-10-27 | 15.34 | 15.78 | 15.27 | 15.52 | 15.52 | qfq | 22,088,067 | 341,538,566 | 1.64% |
| 2025-10-24 | 15.23 | 15.35 | 15.01 | 15.27 | 15.27 | qfq | 17,286,300 | 262,609,053 | 1.26% |
| 2025-10-23 | 14.92 | 15.25 | 14.71 | 15.08 | 15.08 | qfq | 20,148,875 | 301,754,199 | 0.53% |
| 2025-10-22 | 14.59 | 15.18 | 14.45 | 15.00 | 15.00 | qfq | 22,109,566 | 327,906,225 | -1.12% |
| 2025-10-21 | 15.38 | 15.61 | 15.16 | 15.17 | 15.17 | qfq | 23,202,199 | 355,726,334 | 0.20% |
| 2025-10-20 | 15.60 | 15.69 | 14.97 | 15.14 | 15.14 | qfq | 33,285,320 | 505,314,927 | -3.75% |
| 2025-10-17 | 16.75 | 16.84 | 15.66 | 15.73 | 15.73 | qfq | 32,535,774 | 524,979,679 | -4.49% |
| 2025-10-16 | 16.89 | 17.10 | 16.30 | 16.47 | 16.47 | qfq | 21,337,774 | 356,267,316 | -2.54% |
| 2025-10-15 | 17.23 | 17.36 | 16.50 | 16.90 | 16.90 | qfq | 30,436,427 | 514,361,997 | 1.20% |
| 2025-10-14 | 17.77 | 18.32 | 16.58 | 16.70 | 16.70 | qfq | 50,123,045 | 880,141,483 | -3.19% |
| 2025-10-13 | 16.03 | 17.44 | 16.01 | 17.25 | 17.25 | qfq | 42,339,648 | 705,995,422 | 4.86% |
| 2025-10-10 | 16.58 | 16.95 | 16.30 | 16.45 | 16.45 | qfq | 34,172,334 | 568,216,719 | -3.24% |
| 2025-10-09 | 17.05 | 17.17 | 16.48 | 17.00 | 17.00 | qfq | 48,748,004 | 824,597,579 | 4.74% |
| 2025-09-30 | 15.68 | 16.53 | 15.57 | 16.23 | 16.23 | qfq | 46,201,529 | 748,405,831 | 4.37% |
| 2025-09-29 | 15.11 | 15.58 | 14.64 | 15.55 | 15.55 | qfq | 45,120,242 | 685,087,930 | 4.50% |
| 2025-09-26 | 14.90 | 15.44 | 14.83 | 14.88 | 14.88 | qfq | 28,902,694 | 436,642,693 | -0.47% |
| 2025-09-25 | 15.50 | 15.65 | 14.76 | 14.95 | 14.95 | qfq | 44,332,495 | 665,023,533 | -2.73% |
| 2025-09-24 | 15.19 | 15.45 | 14.89 | 15.37 | 15.37 | qfq | 31,291,575 | 475,412,463 | -0.07% |
| 2025-09-23 | 14.87 | 15.95 | 14.87 | 15.38 | 15.38 | qfq | 60,725,730 | 943,576,687 | 3.22% |
| 2025-09-22 | 14.89 | 15.07 | 14.51 | 14.90 | 14.90 | qfq | 33,708,864 | 498,827,406 | 3.33% |
| 2025-09-19 | 14.35 | 14.67 | 14.20 | 14.42 | 14.42 | qfq | 23,424,947 | 337,392,838 | 0.84% |
| 2025-09-18 | 14.70 | 14.87 | 14.14 | 14.30 | 14.30 | qfq | 45,015,836 | 652,179,273 | -4.35% |
| 2025-09-17 | 14.94 | 15.12 | 14.71 | 14.95 | 14.95 | qfq | 41,573,875 | 620,414,328 | -2.03% |
| 2025-09-16 | 15.79 | 15.96 | 14.52 | 15.26 | 15.26 | qfq | 67,339,021 | 1,013,089,988 | -1.55% |
| 2025-09-15 | 16.00 | 16.03 | 15.44 | 15.50 | 15.50 | qfq | 67,401,263 | 1,052,386,349 | -4.62% |
| 2025-09-12 | 14.87 | 16.25 | 14.76 | 16.25 | 16.25 | qfq | 84,556,913 | 1,324,716,085 | 10.02% |
| 2025-09-11 | 14.67 | 14.87 | 14.49 | 14.77 | 14.77 | qfq | 26,752,765 | 392,451,285 | 0.00% |
| 2025-09-10 | 14.64 | 14.88 | 14.35 | 14.77 | 14.77 | qfq | 39,857,350 | 583,170,925 | -1.40% |
| 2025-09-09 | 14.63 | 15.70 | 14.48 | 14.98 | 14.98 | qfq | 65,956,865 | 997,164,441 | 2.60% |
| 2025-09-08 | 14.59 | 14.72 | 14.26 | 14.60 | 14.60 | qfq | 41,462,928 | 600,048,923 | 0.69% |
| 2025-09-05 | 14.20 | 14.53 | 14.18 | 14.50 | 14.50 | qfq | 41,324,098 | 593,509,010 | 1.68% |
| 2025-09-04 | 14.85 | 15.30 | 13.97 | 14.26 | 14.26 | qfq | 53,174,894 | 773,196,233 | -4.23% |
| 2025-09-03 | 15.04 | 15.46 | 14.80 | 14.89 | 14.89 | qfq | 58,973,989 | 888,931,890 | -1.85% |
| 2025-09-02 | 14.52 | 15.71 | 14.29 | 15.17 | 15.17 | qfq | 100,058,887 | 1,516,318,706 | 6.23% |
| 2025-09-01 | 13.70 | 14.45 | 13.53 | 14.28 | 14.28 | qfq | 56,838,349 | 800,063,367 | 5.62% |
| 2025-08-29 | 13.59 | 13.76 | 13.41 | 13.52 | 13.52 | qfq | 35,398,061 | 480,322,823 | -0.44% |
| 2025-08-28 | 13.10 | 13.61 | 13.05 | 13.58 | 13.58 | qfq | 36,451,543 | 485,075,602 | 3.51% |
| 2025-08-27 | 13.50 | 13.68 | 13.03 | 13.12 | 13.12 | qfq | 43,217,617 | 579,658,961 | -3.74% |
| 2025-08-26 | 13.22 | 13.86 | 13.11 | 13.63 | 13.63 | qfq | 45,438,151 | 612,009,049 | 2.56% |
| 2025-08-25 | 12.99 | 13.43 | 12.98 | 13.29 | 13.29 | qfq | 48,686,655 | 645,427,341 | 3.91% |
| 2025-08-22 | 12.79 | 12.96 | 12.71 | 12.79 | 12.79 | qfq | 23,682,248 | 303,403,246 | -0.16% |
| 2025-08-21 | 13.00 | 13.20 | 12.73 | 12.81 | 12.81 | qfq | 35,480,334 | 458,712,086 | -1.23% |
| 2025-08-20 | 12.25 | 13.43 | 12.20 | 12.97 | 12.97 | qfq | 66,203,089 | 857,357,474 | 5.36% |
| 2025-08-19 | 12.34 | 12.37 | 12.10 | 12.31 | 12.31 | qfq | 28,615,673 | 350,768,852 | 0.24% |
| 2025-08-18 | 12.63 | 12.70 | 12.21 | 12.28 | 12.28 | qfq | 39,368,567 | 485,696,246 | -2.23% |
| 2025-08-15 | 12.29 | 12.76 | 12.28 | 12.56 | 12.56 | qfq | 32,644,024 | 409,309,208 | 1.54% |
| 2025-08-14 | 12.37 | 12.99 | 12.30 | 12.37 | 12.37 | qfq | 43,361,748 | 544,518,018 | 0.00% |
| 2025-08-13 | 12.11 | 12.40 | 11.93 | 12.37 | 12.37 | qfq | 36,972,260 | 449,031,581 | 0.98% |
| 2025-08-12 | 12.06 | 12.33 | 12.00 | 12.25 | 12.25 | qfq | 21,142,559 | 257,791,981 | 1.24% |
| 2025-08-11 | 12.01 | 12.19 | 11.93 | 12.10 | 12.10 | qfq | 21,822,939 | 263,304,553 | 0.17% |
| 2025-08-08 | 11.91 | 12.15 | 11.86 | 12.08 | 12.08 | qfq | 24,141,907 | 290,663,437 | 2.03% |
| 2025-08-07 | 11.80 | 11.92 | 11.58 | 11.84 | 11.84 | qfq | 18,745,411 | 220,194,406 | 0.17% |
| 2025-08-06 | 11.71 | 11.92 | 11.65 | 11.82 | 11.82 | qfq | 15,355,641 | 181,346,579 | 0.51% |
| 2025-08-05 | 11.69 | 11.82 | 11.57 | 11.76 | 11.76 | qfq | 21,655,188 | 253,754,032 | 0.60% |
| 2025-08-04 | 11.29 | 11.70 | 11.24 | 11.69 | 11.69 | qfq | 29,739,549 | 341,302,588 | 4.10% |
| 2025-08-01 | 11.25 | 11.33 | 11.21 | 11.23 | 11.23 | qfq | 17,040,386 | 191,863,012 | -0.18% |
| 2025-07-31 | 11.62 | 11.64 | 11.13 | 11.25 | 11.25 | qfq | 41,609,143 | 471,508,369 | -4.34% |
| 2025-07-30 | 11.95 | 12.04 | 11.67 | 11.76 | 11.76 | qfq | 21,356,032 | 253,291,276 | -1.34% |
| 2025-07-29 | 11.85 | 11.97 | 11.72 | 11.92 | 11.92 | qfq | 23,714,501 | 280,541,026 | 0.17% |
| 2025-07-28 | 12.20 | 12.24 | 11.86 | 11.90 | 11.90 | qfq | 28,079,820 | 336,162,053 | -2.94% |
| 2025-07-25 | 12.32 | 12.43 | 12.19 | 12.26 | 12.26 | qfq | 20,525,761 | 252,060,908 | -0.97% |
| 2025-07-24 | 12.24 | 12.53 | 12.13 | 12.38 | 12.38 | qfq | 34,578,600 | 426,123,576 | 0.81% |
| 2025-07-23 | 12.19 | 12.67 | 12.03 | 12.28 | 12.28 | qfq | 40,160,220 | 493,754,406 | 0.82% |
| 2025-07-22 | 11.91 | 12.24 | 11.82 | 12.18 | 12.18 | qfq | 40,904,470 | 491,719,860 | 2.27% |
| 2025-07-21 | 11.53 | 11.93 | 11.45 | 11.91 | 11.91 | qfq | 41,589,622 | 487,206,901 | 4.75% |
| 2025-07-18 | 11.18 | 11.63 | 11.18 | 11.37 | 11.37 | qfq | 34,523,652 | 392,894,664 | 1.79% |
| 2025-07-17 | 11.15 | 11.20 | 11.07 | 11.17 | 11.17 | qfq | 19,212,100 | 213,879,571 | 0.36% |
| 2025-07-16 | 11.41 | 11.47 | 11.06 | 11.13 | 11.13 | qfq | 22,415,800 | 250,659,318 | -2.02% |
| 2025-07-15 | 11.56 | 11.72 | 11.30 | 11.36 | 11.36 | qfq | 29,159,201 | 333,407,744 | -2.07% |
| 2025-07-14 | 11.68 | 11.79 | 11.48 | 11.60 | 11.60 | qfq | 38,060,124 | 443,393,788 | -0.34% |
| 2025-07-11 | 11.20 | 11.75 | 11.19 | 11.64 | 11.64 | qfq | 59,901,426 | 688,909,196 | 4.49% |
| 2025-07-10 | 11.00 | 11.19 | 10.93 | 11.14 | 11.14 | qfq | 25,377,814 | 281,638,113 | 1.46% |
| 2025-07-09 | 11.54 | 11.59 | 10.95 | 10.98 | 10.98 | qfq | 49,990,227 | 557,328,156 | -4.02% |
| 2025-07-08 | 11.55 | 11.65 | 11.16 | 11.44 | 11.44 | qfq | 44,603,159 | 505,963,064 | -0.44% |
| 2025-07-07 | 11.58 | 11.77 | 11.33 | 11.49 | 11.49 | qfq | 68,944,213 | 795,204,782 | 3.61% |
| 2025-07-04 | 11.20 | 11.32 | 11.00 | 11.09 | 11.09 | qfq | 31,586,738 | 350,029,399 | -2.38% |
| 2025-07-03 | 11.46 | 11.58 | 11.14 | 11.36 | 11.36 | qfq | 38,875,038 | 439,876,143 | 0.00% |
| 2025-07-02 | 11.16 | 11.60 | 11.06 | 11.36 | 11.36 | qfq | 59,964,670 | 681,414,176 | 1.25% |
| 2025-07-01 | 11.12 | 11.28 | 10.91 | 11.22 | 11.22 | qfq | 42,487,793 | 471,815,109 | 0.36% |
| 2025-06-30 | 11.28 | 11.46 | 10.96 | 11.18 | 11.18 | qfq | 60,100,651 | 674,359,884 | -0.89% |
| 2025-06-27 | 10.37 | 11.28 | 10.37 | 11.28 | 11.28 | qfq | 51,491,167 | 569,325,324 | 10.05% |
| 2025-06-26 | 10.25 | 10.37 | 10.19 | 10.25 | 10.25 | qfq | 15,280,800 | 156,837,527 | -0.19% |
| 2025-06-25 | 10.28 | 10.33 | 10.18 | 10.27 | 10.27 | qfq | 14,177,237 | 145,261,205 | 0.20% |
| 2025-06-24 | 10.20 | 10.33 | 10.20 | 10.25 | 10.25 | qfq | 15,994,484 | 164,274,106 | 0.10% |
| 2025-06-23 | 10.30 | 10.42 | 10.18 | 10.24 | 10.24 | qfq | 14,869,401 | 153,118,028 | -0.87% |
| 2025-06-20 | 10.69 | 10.74 | 10.32 | 10.33 | 10.33 | qfq | 14,024,682 | 146,760,772 | -3.10% |
| 2025-06-19 | 10.95 | 11.00 | 10.58 | 10.66 | 10.66 | qfq | 14,319,184 | 154,187,826 | -3.00% |
| 2025-06-18 | 11.14 | 11.17 | 10.80 | 10.99 | 10.99 | qfq | 11,867,607 | 130,140,800 | -1.08% |
| 2025-06-17 | 11.09 | 11.18 | 10.88 | 11.11 | 11.11 | qfq | 15,300,026 | 169,265,955 | 0.18% |
| 2025-06-16 | 11.08 | 11.26 | 11.00 | 11.09 | 11.09 | qfq | 17,291,450 | 192,387,999 | -0.72% |
| 2025-06-13 | 11.27 | 11.39 | 11.06 | 11.17 | 11.17 | qfq | 23,809,951 | 267,055,874 | 0.09% |
| 2025-06-12 | 11.02 | 11.19 | 10.90 | 11.16 | 11.16 | qfq | 17,647,400 | 195,148,326 | 1.09% |
| 2025-06-11 | 10.78 | 11.23 | 10.74 | 11.04 | 11.04 | qfq | 22,843,987 | 252,289,462 | 1.75% |
| 2025-06-10 | 10.66 | 11.14 | 10.62 | 10.85 | 10.85 | qfq | 30,211,600 | 329,793,070 | 1.40% |
| 2025-06-09 | 10.70 | 10.77 | 10.41 | 10.70 | 10.70 | qfq | 24,522,609 | 259,246,340 | -0.56% |
| 2025-06-06 | 10.75 | 11.03 | 10.72 | 10.76 | 10.76 | qfq | 23,850,792 | 258,775,115 | 0.19% |
| 2025-06-05 | 10.31 | 10.86 | 10.30 | 10.74 | 10.74 | qfq | 30,774,851 | 328,248,640 | 4.88% |
| 2025-06-04 | 10.06 | 10.34 | 10.06 | 10.24 | 10.24 | qfq | 13,787,988 | 141,137,708 | 1.19% |
| 2025-06-03 | 10.06 | 10.34 | 10.00 | 10.12 | 10.12 | qfq | 14,547,500 | 147,021,819 | 1.61% |
| 2025-05-30 | 10.01 | 10.06 | 9.88 | 9.96 | 9.96 | qfq | 8,400,056 | 83,553,488 | -0.70% |
| 2025-05-29 | 9.95 | 10.15 | 9.93 | 10.03 | 10.03 | qfq | 11,919,991 | 119,532,194 | 0.20% |
| 2025-05-28 | 10.02 | 10.08 | 9.83 | 10.01 | 10.01 | qfq | 11,354,300 | 113,357,146 | -0.20% |
| 2025-05-27 | 10.27 | 10.32 | 9.97 | 10.03 | 10.03 | qfq | 16,895,400 | 170,128,401 | -2.90% |
| 2025-05-26 | 10.15 | 10.60 | 10.10 | 10.33 | 10.33 | qfq | 17,503,513 | 181,891,985 | 0.68% |
| 2025-05-23 | 10.29 | 10.42 | 10.24 | 10.26 | 10.26 | qfq | 12,075,700 | 124,731,102 | -0.39% |
| 2025-05-22 | 10.49 | 10.68 | 10.29 | 10.30 | 10.30 | qfq | 19,108,900 | 200,073,227 | -2.28% |
| 2025-05-21 | 10.26 | 10.63 | 10.23 | 10.54 | 10.54 | qfq | 23,439,900 | 244,692,579 | 2.83% |
| 2025-05-20 | 10.36 | 10.51 | 10.20 | 10.25 | 10.25 | qfq | 13,495,901 | 138,803,231 | -1.44% |
| 2025-05-19 | 10.36 | 10.55 | 10.15 | 10.40 | 10.40 | qfq | 23,354,210 | 241,722,890 | 1.96% |
| 2025-05-16 | 10.10 | 10.36 | 10.07 | 10.20 | 10.20 | qfq | 14,845,002 | 152,022,489 | 1.39% |
| 2025-05-15 | 10.22 | 10.24 | 9.98 | 10.06 | 10.06 | qfq | 11,518,800 | 115,690,454 | -1.66% |
| 2025-05-14 | 10.22 | 10.33 | 10.18 | 10.23 | 10.23 | qfq | 16,174,000 | 165,804,684 | -0.49% |
| 2025-05-13 | 10.08 | 10.40 | 9.91 | 10.28 | 10.28 | qfq | 25,307,262 | 256,760,267 | 1.98% |
| 2025-05-12 | 10.22 | 10.23 | 9.96 | 10.08 | 10.08 | qfq | 20,993,100 | 210,782,996 | -0.98% |
| 2025-05-09 | 10.12 | 10.37 | 10.07 | 10.18 | 10.18 | qfq | 18,026,900 | 183,465,153 | 0.89% |
| 2025-05-08 | 10.20 | 10.21 | 10.06 | 10.09 | 10.09 | qfq | 15,956,900 | 161,806,237 | -1.46% |
| 2025-05-07 | 10.28 | 10.40 | 10.17 | 10.24 | 10.24 | qfq | 21,854,307 | 224,778,159 | 0.49% |
| 2025-05-06 | 10.15 | 10.32 | 10.01 | 10.19 | 10.19 | qfq | 19,880,101 | 202,694,701 | 1.70% |
| 2025-04-30 | 10.07 | 10.20 | 9.97 | 10.02 | 10.02 | qfq | 14,587,500 | 146,643,176 | -1.38% |
| 2025-04-29 | 10.08 | 10.23 | 10.01 | 10.16 | 10.16 | qfq | 13,844,800 | 140,103,415 | 0.59% |
| 2025-04-28 | 10.07 | 10.30 | 10.03 | 10.10 | 10.10 | qfq | 18,516,701 | 188,379,364 | -0.69% |
| 2025-04-25 | 10.40 | 10.49 | 10.11 | 10.17 | 10.17 | qfq | 21,230,201 | 217,876,018 | -1.74% |
| 2025-04-24 | 10.47 | 10.68 | 10.31 | 10.35 | 10.35 | qfq | 26,047,900 | 272,000,727 | -0.67% |
| 2025-04-23 | 10.68 | 11.00 | 10.36 | 10.42 | 10.42 | qfq | 46,271,720 | 490,221,552 | -6.04% |
| 2025-04-22 | 11.24 | 11.63 | 10.83 | 11.09 | 11.09 | qfq | 71,448,166 | 798,325,544 | -0.89% |
| 2025-04-21 | 10.47 | 11.34 | 10.47 | 11.19 | 11.19 | qfq | 99,170,404 | 1,103,828,494 | 8.54% |
| 2025-04-18 | 10.20 | 10.68 | 10.08 | 10.31 | 10.31 | qfq | 68,647,636 | 711,386,028 | 6.07% |
| 2025-04-17 | 9.62 | 10.21 | 9.62 | 9.72 | 9.72 | qfq | 28,319,834 | 280,078,968 | 1.04% |
| 2025-04-16 | 9.80 | 9.84 | 9.47 | 9.62 | 9.62 | qfq | 14,295,313 | 137,633,353 | -1.23% |
| 2025-04-15 | 9.58 | 9.93 | 9.48 | 9.74 | 9.74 | qfq | 25,213,510 | 245,967,864 | 1.99% |
| 2025-04-14 | 9.48 | 9.77 | 9.48 | 9.55 | 9.55 | qfq | 20,728,847 | 199,239,630 | 0.74% |
| 2025-04-11 | 9.12 | 9.68 | 9.09 | 9.48 | 9.48 | qfq | 33,107,000 | 313,944,812 | 3.95% |
| 2025-04-10 | 8.92 | 9.28 | 8.84 | 9.12 | 9.12 | qfq | 32,230,100 | 292,351,603 | 1.33% |
| 2025-04-09 | 8.06 | 9.02 | 7.66 | 9.00 | 9.00 | qfq | 36,211,427 | 301,148,728 | 8.56% |
| 2025-04-08 | 8.27 | 8.41 | 8.02 | 8.29 | 8.29 | qfq | 30,771,347 | 252,282,095 | -2.81% |
| 2025-04-07 | 8.95 | 8.95 | 8.53 | 8.53 | 8.53 | qfq | 25,195,725 | 217,152,525 | -10.02% |
| 2025-04-03 | 9.47 | 9.58 | 9.20 | 9.48 | 9.48 | qfq | 23,201,847 | 217,996,065 | -0.52% |
| 2025-04-02 | 9.66 | 9.87 | 9.50 | 9.53 | 9.53 | qfq | 19,652,700 | 190,100,715 | -1.14% |
| 2025-04-01 | 9.47 | 9.80 | 9.44 | 9.64 | 9.64 | qfq | 19,275,305 | 185,826,327 | 1.05% |
| 2025-03-31 | 9.39 | 9.66 | 9.34 | 9.54 | 9.54 | qfq | 23,393,192 | 222,510,395 | 0.63% |
| 2025-03-28 | 9.70 | 9.81 | 9.29 | 9.48 | 9.48 | qfq | 31,342,700 | 296,442,937 | -2.27% |
| 2025-03-27 | 9.63 | 9.82 | 9.58 | 9.70 | 9.70 | qfq | 22,520,400 | 218,656,673 | -0.72% |
| 2025-03-26 | 9.83 | 9.99 | 9.68 | 9.77 | 9.77 | qfq | 38,584,900 | 379,999,096 | -0.10% |
| 2025-03-25 | 9.80 | 10.04 | 9.65 | 9.78 | 9.78 | qfq | 36,423,563 | 356,519,423 | -1.11% |
| 2025-03-24 | 9.71 | 10.10 | 9.57 | 9.89 | 9.89 | qfq | 53,147,775 | 522,552,592 | 1.96% |
| 2025-03-21 | 9.49 | 10.15 | 9.45 | 9.70 | 9.70 | qfq | 58,250,036 | 572,938,007 | 1.78% |
| 2025-03-20 | 9.53 | 9.69 | 9.36 | 9.53 | 9.53 | qfq | 46,068,161 | 437,641,383 | -2.16% |
| 2025-03-19 | 9.80 | 9.93 | 9.65 | 9.74 | 9.74 | qfq | 31,194,513 | 303,839,932 | -1.52% |
| 2025-03-18 | 9.47 | 9.97 | 9.39 | 9.89 | 9.89 | qfq | 66,434,886 | 648,199,167 | 4.55% |
| 2025-03-17 | 9.50 | 9.71 | 9.45 | 9.46 | 9.46 | qfq | 50,307,058 | 479,779,231 | -2.17% |
| 2025-03-14 | 10.09 | 10.22 | 9.58 | 9.67 | 9.67 | qfq | 66,961,618 | 653,732,913 | -0.72% |
| 2025-03-13 | 9.91 | 10.03 | 9.53 | 9.74 | 9.74 | qfq | 63,620,572 | 617,535,905 | -1.22% |
| 2025-03-12 | 9.72 | 10.40 | 9.70 | 9.86 | 9.86 | qfq | 98,808,426 | 987,761,212 | 1.13% |
| 2025-03-11 | 9.21 | 9.95 | 9.10 | 9.75 | 9.75 | qfq | 104,331,394 | 992,518,598 | 5.86% |
| 2025-03-10 | 9.30 | 9.60 | 9.06 | 9.21 | 9.21 | qfq | 129,444,289 | 1,208,250,061 | 2.11% |
| 2025-03-07 | 8.30 | 9.02 | 8.30 | 9.02 | 9.02 | qfq | 75,584,047 | 674,928,684 | 10.00% |
| 2025-03-06 | 8.14 | 8.23 | 8.07 | 8.20 | 8.20 | qfq | 16,421,397 | 133,890,180 | 0.74% |
| 2025-03-05 | 8.08 | 8.15 | 7.94 | 8.14 | 8.14 | qfq | 12,002,925 | 96,648,552 | 0.74% |
| 2025-03-04 | 7.89 | 8.09 | 7.86 | 8.08 | 8.08 | qfq | 13,894,776 | 110,999,939 | 2.67% |
| 2025-03-03 | 7.88 | 8.00 | 7.86 | 7.87 | 7.87 | qfq | 11,494,810 | 91,271,992 | 0.13% |
| 2025-02-28 | 7.92 | 7.98 | 7.82 | 7.86 | 7.86 | qfq | 11,285,300 | 89,136,706 | -1.26% |
| 2025-02-27 | 8.08 | 8.09 | 7.86 | 7.96 | 7.96 | qfq | 15,433,901 | 122,492,158 | -1.12% |
| 2025-02-26 | 7.96 | 8.07 | 7.95 | 8.05 | 8.05 | qfq | 12,809,531 | 102,679,958 | 1.39% |
| 2025-02-25 | 8.08 | 8.14 | 7.92 | 7.94 | 7.94 | qfq | 15,277,841 | 122,457,734 | -1.85% |
| 2025-02-24 | 8.13 | 8.16 | 8.00 | 8.09 | 8.09 | qfq | 14,414,443 | 116,759,681 | -0.86% |
| 2025-02-21 | 8.32 | 8.34 | 8.13 | 8.16 | 8.16 | qfq | 15,356,500 | 125,817,555 | -1.33% |
| 2025-02-20 | 8.25 | 8.34 | 8.21 | 8.27 | 8.27 | qfq | 11,206,850 | 92,792,785 | 0.36% |
| 2025-02-19 | 8.17 | 8.34 | 8.15 | 8.24 | 8.24 | qfq | 13,325,550 | 109,822,212 | 0.73% |
| 2025-02-18 | 8.20 | 8.30 | 8.15 | 8.18 | 8.18 | qfq | 11,602,387 | 95,218,943 | -0.37% |
| 2025-02-17 | 8.35 | 8.38 | 8.16 | 8.21 | 8.21 | qfq | 14,765,550 | 121,213,436 | -2.15% |
| 2025-02-14 | 8.35 | 8.42 | 8.31 | 8.39 | 8.39 | qfq | 10,307,200 | 86,303,690 | 0.72% |
| 2025-02-13 | 8.40 | 8.47 | 8.31 | 8.33 | 8.33 | qfq | 10,067,962 | 84,357,901 | -1.19% |
| 2025-02-12 | 8.52 | 8.54 | 8.30 | 8.43 | 8.43 | qfq | 17,401,800 | 146,410,697 | -1.52% |
| 2025-02-11 | 8.52 | 8.69 | 8.52 | 8.56 | 8.56 | qfq | 17,346,135 | 149,142,722 | 0.59% |
| 2025-02-10 | 8.53 | 8.60 | 8.47 | 8.51 | 8.51 | qfq | 14,135,930 | 120,467,039 | 0.12% |
| 2025-02-07 | 8.42 | 8.57 | 8.37 | 8.50 | 8.50 | qfq | 19,502,457 | 165,763,146 | 0.71% |
| 2025-02-06 | 8.40 | 8.49 | 8.35 | 8.44 | 8.44 | qfq | 15,945,800 | 134,052,232 | 0.12% |
| 2025-02-05 | 8.38 | 8.45 | 8.30 | 8.43 | 8.43 | qfq | 17,395,887 | 145,904,334 | 2.31% |
| 2025-01-27 | 8.27 | 8.38 | 8.21 | 8.24 | 8.24 | qfq | 10,080,800 | 83,659,306 | -0.48% |
| 2025-01-24 | 8.23 | 8.32 | 8.17 | 8.28 | 8.28 | qfq | 9,981,000 | 82,265,732 | 0.61% |
| 2025-01-23 | 8.33 | 8.42 | 8.21 | 8.23 | 8.23 | qfq | 11,563,800 | 96,195,168 | -0.60% |
| 2025-01-22 | 8.17 | 8.34 | 8.17 | 8.28 | 8.28 | qfq | 13,855,700 | 114,654,630 | 0.61% |
| 2025-01-21 | 8.31 | 8.31 | 8.15 | 8.23 | 8.23 | qfq | 9,906,200 | 81,342,435 | -0.48% |
| 2025-01-20 | 8.31 | 8.35 | 8.23 | 8.27 | 8.27 | qfq | 15,157,469 | 125,593,773 | -0.72% |
| 2025-01-17 | 8.35 | 8.36 | 8.26 | 8.33 | 8.33 | qfq | 13,413,200 | 111,509,833 | -0.83% |
| 2025-01-16 | 8.20 | 8.41 | 8.20 | 8.40 | 8.40 | qfq | 21,079,103 | 175,850,395 | 2.82% |
| 2025-01-15 | 8.28 | 8.38 | 8.12 | 8.17 | 8.17 | qfq | 12,969,702 | 106,251,973 | -1.80% |
| 2025-01-14 | 8.18 | 8.32 | 8.09 | 8.32 | 8.32 | qfq | 19,890,402 | 163,780,723 | 1.46% |
| 2025-01-13 | 7.75 | 8.33 | 7.69 | 8.20 | 8.20 | qfq | 28,648,401 | 232,917,736 | 4.86% |
| 2025-01-10 | 7.95 | 8.09 | 7.81 | 7.82 | 7.82 | qfq | 9,525,467 | 75,311,982 | -2.25% |
| 2025-01-09 | 7.91 | 8.05 | 7.87 | 8.00 | 8.00 | qfq | 9,815,340 | 78,395,919 | 0.25% |
| 2025-01-08 | 8.15 | 8.17 | 7.80 | 7.98 | 7.98 | qfq | 16,992,365 | 135,197,856 | -2.56% |
| 2025-01-07 | 7.96 | 8.21 | 7.88 | 8.19 | 8.19 | qfq | 17,364,587 | 140,618,782 | 2.12% |
| 2025-01-06 | 7.75 | 8.23 | 7.66 | 8.02 | 8.02 | qfq | 27,106,802 | 217,121,846 | 4.16% |
| 2025-01-03 | 7.81 | 7.98 | 7.68 | 7.70 | 7.70 | qfq | 14,664,481 | 114,814,504 | -1.16% |
| 2025-01-02 | 7.84 | 8.00 | 7.70 | 7.79 | 7.79 | qfq | 14,197,532 | 111,636,580 | -1.02% |
| 2024-12-31 | 8.11 | 8.16 | 7.86 | 7.87 | 7.87 | qfq | 14,585,200 | 116,232,443 | -3.08% |
| 2024-12-30 | 8.16 | 8.16 | 8.06 | 8.12 | 8.12 | qfq | 9,690,800 | 78,445,286 | -0.61% |
| 2024-12-27 | 8.12 | 8.24 | 8.07 | 8.17 | 8.17 | qfq | 12,738,300 | 104,155,275 | 0.62% |
| 2024-12-26 | 8.14 | 8.20 | 8.09 | 8.12 | 8.12 | qfq | 8,866,251 | 72,257,615 | 0.00% |
| 2024-12-25 | 8.28 | 8.29 | 8.06 | 8.12 | 8.12 | qfq | 11,538,301 | 93,935,844 | -1.93% |
| 2024-12-24 | 8.20 | 8.31 | 8.16 | 8.28 | 8.28 | qfq | 11,779,002 | 97,081,726 | 0.73% |
| 2024-12-23 | 8.33 | 8.43 | 8.20 | 8.22 | 8.22 | qfq | 13,887,731 | 115,519,295 | -2.03% |
| 2024-12-20 | 8.45 | 8.54 | 8.33 | 8.39 | 8.39 | qfq | 14,189,601 | 119,480,418 | -0.94% |
| 2024-12-19 | 8.33 | 8.50 | 8.27 | 8.47 | 8.47 | qfq | 12,882,776 | 108,109,916 | 0.47% |
| 2024-12-18 | 8.55 | 8.64 | 8.42 | 8.43 | 8.43 | qfq | 13,336,375 | 113,548,947 | -1.06% |
| 2024-12-17 | 8.62 | 8.70 | 8.50 | 8.52 | 8.52 | qfq | 14,302,968 | 122,620,796 | -1.16% |
| 2024-12-16 | 8.69 | 8.74 | 8.57 | 8.62 | 8.62 | qfq | 14,006,000 | 120,888,050 | -1.03% |
| 2024-12-13 | 8.99 | 9.00 | 8.69 | 8.71 | 8.71 | qfq | 29,423,638 | 258,398,735 | -3.97% |
| 2024-12-12 | 8.88 | 9.14 | 8.75 | 9.07 | 9.07 | qfq | 34,373,910 | 308,197,055 | 2.37% |
| 2024-12-11 | 8.74 | 9.00 | 8.74 | 8.86 | 8.86 | qfq | 26,766,532 | 237,496,965 | 1.26% |
| 2024-12-10 | 9.01 | 9.08 | 8.72 | 8.75 | 8.75 | qfq | 34,663,916 | 308,452,909 | -0.46% |
| 2024-12-09 | 8.59 | 8.99 | 8.52 | 8.79 | 8.79 | qfq | 37,680,507 | 331,531,937 | 2.33% |
| 2024-12-06 | 8.44 | 8.62 | 8.41 | 8.59 | 8.59 | qfq | 19,776,644 | 168,892,370 | 1.54% |
| 2024-12-05 | 8.55 | 8.63 | 8.40 | 8.46 | 8.46 | qfq | 26,776,788 | 227,662,357 | -1.86% |
| 2024-12-04 | 8.74 | 8.81 | 8.57 | 8.62 | 8.62 | qfq | 27,792,701 | 241,913,606 | 0.47% |
| 2024-12-03 | 8.69 | 8.73 | 8.52 | 8.58 | 8.58 | qfq | 18,931,494 | 162,565,649 | -1.38% |
| 2024-12-02 | 8.70 | 8.77 | 8.66 | 8.70 | 8.70 | qfq | 22,638,513 | 197,199,212 | -0.23% |
| 2024-11-29 | 8.65 | 8.78 | 8.53 | 8.72 | 8.72 | qfq | 26,113,361 | 226,116,179 | 0.35% |
| 2024-11-28 | 8.80 | 8.94 | 8.66 | 8.69 | 8.69 | qfq | 23,157,562 | 203,329,687 | -1.70% |
| 2024-11-27 | 9.03 | 9.07 | 8.41 | 8.84 | 8.84 | qfq | 37,309,769 | 322,168,708 | -0.67% |
| 2024-11-26 | 8.67 | 9.08 | 8.58 | 8.90 | 8.90 | qfq | 38,039,656 | 337,862,668 | 2.42% |
| 2024-11-25 | 8.68 | 9.05 | 8.53 | 8.69 | 8.69 | qfq | 23,268,862 | 203,515,514 | 0.35% |
| 2024-11-22 | 8.98 | 9.10 | 8.64 | 8.66 | 8.66 | qfq | 30,744,499 | 271,597,966 | -2.04% |
| 2024-11-21 | 8.60 | 9.00 | 8.57 | 8.84 | 8.84 | qfq | 31,594,796 | 278,758,232 | 1.03% |
| 2024-11-20 | 8.37 | 8.80 | 8.34 | 8.75 | 8.75 | qfq | 29,672,482 | 255,574,541 | 4.79% |
| 2024-11-19 | 8.24 | 8.35 | 8.18 | 8.35 | 8.35 | qfq | 14,311,491 | 118,337,744 | 1.71% |
| 2024-11-18 | 8.42 | 8.51 | 8.14 | 8.21 | 8.21 | qfq | 19,675,514 | 163,854,842 | -2.15% |
| 2024-11-15 | 8.51 | 8.73 | 8.38 | 8.39 | 8.39 | qfq | 17,317,600 | 148,135,736 | -1.99% |
| 2024-11-14 | 8.75 | 8.87 | 8.53 | 8.56 | 8.56 | qfq | 19,199,798 | 167,220,669 | -2.17% |
| 2024-11-13 | 8.65 | 8.84 | 8.64 | 8.75 | 8.75 | qfq | 19,393,536 | 169,293,613 | 0.81% |
| 2024-11-12 | 8.88 | 9.02 | 8.60 | 8.68 | 8.68 | qfq | 33,223,716 | 291,924,815 | -3.13% |
| 2024-11-11 | 8.77 | 8.97 | 8.71 | 8.96 | 8.96 | qfq | 25,902,547 | 229,215,095 | -0.11% |
| 2024-11-08 | 9.36 | 9.42 | 8.93 | 8.97 | 8.97 | qfq | 38,802,773 | 354,070,631 | -3.03% |
| 2024-11-07 | 9.22 | 9.30 | 9.03 | 9.25 | 9.25 | qfq | 34,692,095 | 318,244,093 | -1.70% |
| 2024-11-06 | 9.38 | 9.55 | 9.29 | 9.41 | 9.41 | qfq | 39,182,382 | 368,646,078 | 0.11% |
| 2024-11-05 | 9.00 | 9.41 | 8.91 | 9.40 | 9.40 | qfq | 41,099,590 | 379,959,247 | 3.75% |
| 2024-11-04 | 9.35 | 9.44 | 8.90 | 9.06 | 9.06 | qfq | 41,882,506 | 378,706,149 | -2.79% |
| 2024-11-01 | 8.93 | 9.45 | 8.89 | 9.32 | 9.32 | qfq | 55,018,110 | 509,751,500 | 3.79% |
| 2024-10-31 | 8.85 | 9.02 | 8.77 | 8.98 | 8.98 | qfq | 32,499,002 | 289,390,911 | 1.47% |
| 2024-10-30 | 8.67 | 8.96 | 8.60 | 8.85 | 8.85 | qfq | 31,331,550 | 275,843,974 | 1.26% |
| 2024-10-29 | 8.71 | 8.91 | 8.44 | 8.74 | 8.74 | qfq | 37,378,359 | 324,489,772 | 1.27% |
| 2024-10-28 | 8.34 | 8.64 | 8.31 | 8.63 | 8.63 | qfq | 33,540,521 | 286,304,835 | 2.98% |
| 2024-10-25 | 8.31 | 8.43 | 8.26 | 8.38 | 8.38 | qfq | 23,378,900 | 195,018,014 | 0.72% |
| 2024-10-24 | 8.21 | 8.39 | 8.13 | 8.32 | 8.32 | qfq | 12,346,397 | 101,860,603 | -0.24% |
| 2024-10-23 | 8.46 | 8.46 | 8.27 | 8.34 | 8.34 | qfq | 18,715,958 | 156,508,853 | -0.71% |
| 2024-10-22 | 8.34 | 8.51 | 8.30 | 8.40 | 8.40 | qfq | 15,118,316 | 127,124,931 | 0.36% |
| 2024-10-21 | 8.22 | 8.56 | 8.20 | 8.37 | 8.37 | qfq | 27,605,826 | 231,675,277 | 3.21% |
| 2024-10-18 | 7.92 | 8.24 | 7.91 | 8.11 | 8.11 | qfq | 19,563,263 | 157,919,304 | 2.53% |
| 2024-10-17 | 8.11 | 8.17 | 7.90 | 7.91 | 7.91 | qfq | 14,234,251 | 114,282,142 | -1.74% |
| 2024-10-16 | 7.88 | 8.13 | 7.82 | 8.05 | 8.05 | qfq | 14,690,112 | 117,548,732 | 1.00% |
| 2024-10-15 | 8.20 | 8.25 | 7.96 | 7.97 | 7.97 | qfq | 21,493,700 | 174,021,195 | -3.86% |
| 2024-10-14 | 8.17 | 8.40 | 8.11 | 8.29 | 8.29 | qfq | 19,745,032 | 163,129,260 | 1.47% |
| 2024-10-11 | 8.41 | 8.43 | 8.05 | 8.17 | 8.17 | qfq | 21,356,189 | 175,719,209 | -2.51% |
| 2024-10-10 | 8.25 | 8.67 | 8.13 | 8.38 | 8.38 | qfq | 30,476,256 | 255,936,456 | 2.57% |
| 2024-10-09 | 8.80 | 8.80 | 8.17 | 8.17 | 8.17 | qfq | 40,741,480 | 342,058,986 | -10.02% |
| 2024-10-08 | 9.64 | 9.67 | 8.48 | 9.08 | 9.08 | qfq | 56,041,573 | 510,667,558 | 3.30% |
| 2024-09-30 | 8.48 | 8.86 | 8.20 | 8.79 | 8.79 | qfq | 48,749,636 | 416,508,029 | 8.79% |
| 2024-09-27 | 7.87 | 8.08 | 7.86 | 8.08 | 8.08 | qfq | 16,355,337 | 130,250,478 | 4.53% |
| 2024-09-26 | 7.33 | 7.73 | 7.33 | 7.73 | 7.73 | qfq | 19,997,201 | 150,810,785 | 4.74% |
| 2024-09-25 | 7.49 | 7.63 | 7.35 | 7.38 | 7.38 | qfq | 22,109,492 | 165,750,150 | 0.14% |
| 2024-09-24 | 7.13 | 7.37 | 7.10 | 7.37 | 7.37 | qfq | 17,052,101 | 123,855,306 | 3.95% |
| 2024-09-23 | 6.99 | 7.16 | 6.98 | 7.09 | 7.09 | qfq | 12,376,200 | 87,652,544 | 0.85% |
| 2024-09-20 | 7.07 | 7.07 | 6.96 | 7.03 | 7.03 | qfq | 12,287,200 | 86,160,513 | -0.57% |
| 2024-09-19 | 6.80 | 7.09 | 6.73 | 7.07 | 7.07 | qfq | 17,601,216 | 122,874,842 | 4.12% |
| 2024-09-18 | 6.81 | 6.86 | 6.61 | 6.79 | 6.79 | qfq | 13,467,300 | 90,445,169 | 0.00% |
| 2024-09-13 | 6.95 | 6.99 | 6.78 | 6.79 | 6.79 | qfq | 10,749,150 | 73,825,392 | -0.73% |
| 2024-09-12 | 6.84 | 6.96 | 6.81 | 6.84 | 6.84 | qfq | 9,791,700 | 67,274,230 | 0.44% |
| 2024-09-11 | 6.78 | 6.86 | 6.75 | 6.81 | 6.81 | qfq | 7,283,500 | 49,553,367 | -0.29% |
| 2024-09-10 | 6.78 | 6.86 | 6.67 | 6.83 | 6.83 | qfq | 10,151,100 | 68,724,916 | 0.29% |
| 2024-09-09 | 6.80 | 6.83 | 6.72 | 6.81 | 6.81 | qfq | 9,951,718 | 67,441,757 | -0.58% |
| 2024-09-06 | 6.97 | 6.98 | 6.84 | 6.85 | 6.85 | qfq | 7,765,046 | 53,503,762 | -1.01% |
| 2024-09-05 | 6.87 | 6.97 | 6.82 | 6.92 | 6.92 | qfq | 8,813,320 | 60,839,571 | 0.87% |
| 2024-09-04 | 6.96 | 6.97 | 6.80 | 6.86 | 6.86 | qfq | 11,119,234 | 76,407,832 | -2.00% |
| 2024-09-03 | 6.92 | 7.09 | 6.88 | 7.00 | 7.00 | qfq | 10,938,508 | 76,573,204 | 1.01% |
| 2024-09-02 | 7.24 | 7.25 | 6.93 | 6.93 | 6.93 | qfq | 20,701,000 | 145,522,395 | -4.68% |
| 2024-08-30 | 7.14 | 7.38 | 7.07 | 7.27 | 7.27 | qfq | 14,530,535 | 105,355,394 | 1.82% |
| 2024-08-29 | 7.01 | 7.17 | 6.90 | 7.14 | 7.14 | qfq | 13,753,250 | 97,272,831 | 1.42% |
| 2024-08-28 | 7.07 | 7.19 | 7.01 | 7.04 | 7.04 | qfq | 11,144,144 | 79,005,883 | -0.56% |
| 2024-08-27 | 7.19 | 7.20 | 7.00 | 7.08 | 7.08 | qfq | 10,944,749 | 77,508,568 | -2.21% |
| 2024-08-26 | 7.18 | 7.29 | 7.09 | 7.24 | 7.24 | qfq | 13,213,100 | 95,392,313 | 1.54% |
| 2024-08-23 | 7.18 | 7.24 | 7.01 | 7.13 | 7.13 | qfq | 15,556,800 | 111,121,544 | -2.06% |
| 2024-08-22 | 7.40 | 7.42 | 7.27 | 7.28 | 7.28 | qfq | 9,322,202 | 68,254,541 | -1.49% |
| 2024-08-21 | 7.30 | 7.46 | 7.26 | 7.39 | 7.39 | qfq | 10,403,400 | 76,818,703 | 0.96% |
| 2024-08-20 | 7.55 | 7.62 | 7.28 | 7.32 | 7.32 | qfq | 15,170,700 | 112,047,955 | -2.92% |
| 2024-08-19 | 7.38 | 7.68 | 7.37 | 7.54 | 7.54 | qfq | 19,919,144 | 150,693,353 | 2.31% |
| 2024-08-16 | 7.69 | 7.71 | 7.33 | 7.37 | 7.37 | qfq | 16,372,025 | 122,068,348 | -1.86% |
| 2024-08-15 | 7.42 | 7.59 | 7.35 | 7.51 | 7.51 | qfq | 11,433,545 | 85,617,782 | 0.81% |
| 2024-08-14 | 7.57 | 7.61 | 7.44 | 7.45 | 7.45 | qfq | 10,029,400 | 75,325,472 | -1.72% |
| 2024-08-13 | 7.67 | 7.92 | 7.48 | 7.58 | 7.58 | qfq | 17,350,595 | 132,333,587 | -0.26% |
| 2024-08-12 | 7.61 | 7.71 | 7.56 | 7.60 | 7.60 | qfq | 9,660,567 | 73,572,144 | -0.39% |
| 2024-08-09 | 7.71 | 7.84 | 7.62 | 7.63 | 7.63 | qfq | 11,030,800 | 85,273,016 | 0.13% |
| 2024-08-08 | 7.68 | 7.69 | 7.52 | 7.62 | 7.62 | qfq | 11,350,902 | 86,353,414 | -1.04% |
| 2024-08-07 | 7.66 | 7.82 | 7.62 | 7.70 | 7.70 | qfq | 11,719,102 | 90,498,721 | -0.26% |
| 2024-08-06 | 7.82 | 7.87 | 7.59 | 7.72 | 7.72 | qfq | 13,636,300 | 104,952,765 | 0.00% |
| 2024-08-05 | 7.91 | 8.04 | 7.71 | 7.72 | 7.72 | qfq | 16,962,524 | 133,740,474 | -4.10% |
| 2024-08-02 | 8.09 | 8.16 | 7.98 | 8.05 | 8.05 | qfq | 13,065,001 | 105,291,783 | -1.23% |
| 2024-08-01 | 8.24 | 8.33 | 8.09 | 8.15 | 8.15 | qfq | 19,355,206 | 158,740,899 | 0.37% |
| 2024-07-31 | 7.71 | 8.13 | 7.66 | 8.12 | 8.12 | qfq | 20,408,211 | 162,151,412 | 5.59% |
| 2024-07-30 | 7.69 | 7.70 | 7.55 | 7.69 | 7.69 | qfq | 9,552,100 | 72,971,875 | -0.13% |
| 2024-07-29 | 7.69 | 7.79 | 7.65 | 7.70 | 7.70 | qfq | 12,277,035 | 94,695,561 | 0.39% |
| 2024-07-26 | 7.59 | 7.83 | 7.55 | 7.67 | 7.67 | qfq | 17,036,747 | 131,156,955 | 1.59% |
| 2024-07-25 | 7.60 | 7.66 | 7.46 | 7.55 | 7.55 | qfq | 15,980,942 | 120,698,294 | -1.82% |
| 2024-07-24 | 7.78 | 7.82 | 7.60 | 7.69 | 7.69 | qfq | 24,852,614 | 191,744,769 | -1.28% |
| 2024-07-23 | 8.27 | 8.32 | 7.79 | 7.79 | 7.79 | qfq | 26,276,484 | 208,860,738 | -5.69% |
| 2024-07-22 | 8.28 | 8.36 | 8.22 | 8.26 | 8.26 | qfq | 14,293,847 | 118,360,297 | -1.20% |
| 2024-07-19 | 8.51 | 8.51 | 8.18 | 8.36 | 8.36 | qfq | 21,011,745 | 175,688,999 | -3.58% |
| 2024-07-18 | 8.52 | 8.67 | 8.34 | 8.67 | 8.67 | qfq | 22,882,716 | 194,608,714 | 0.35% |
| 2024-07-17 | 9.04 | 9.38 | 8.61 | 8.64 | 8.64 | qfq | 40,708,839 | 364,860,779 | -1.71% |
| 2024-07-16 | 8.80 | 8.95 | 8.73 | 8.79 | 8.79 | qfq | 14,305,500 | 125,995,547 | -0.57% |
| 2024-07-15 | 8.76 | 8.95 | 8.56 | 8.84 | 8.84 | qfq | 19,491,400 | 171,171,721 | 0.34% |
| 2024-07-12 | 9.22 | 9.29 | 8.63 | 8.81 | 8.81 | qfq | 33,514,321 | 297,011,762 | -4.13% |
| 2024-07-11 | 8.81 | 9.26 | 8.53 | 9.19 | 9.19 | qfq | 33,746,532 | 304,446,630 | 5.75% |
| 2024-07-10 | 9.64 | 9.67 | 8.69 | 8.69 | 8.69 | qfq | 36,227,900 | 329,811,328 | -10.04% |
| 2024-07-09 | 9.50 | 9.72 | 9.21 | 9.66 | 9.66 | qfq | 19,782,044 | 187,988,519 | 0.94% |
| 2024-07-08 | 9.80 | 9.98 | 9.53 | 9.57 | 9.57 | qfq | 13,921,000 | 135,277,855 | -1.95% |
| 2024-07-05 | 9.20 | 9.85 | 9.11 | 9.76 | 9.76 | qfq | 18,802,528 | 180,137,772 | 6.09% |
| 2024-07-04 | 9.45 | 9.55 | 9.14 | 9.20 | 9.20 | qfq | 11,107,400 | 103,742,555 | -1.39% |
| 2024-07-03 | 9.50 | 9.56 | 9.23 | 9.33 | 9.33 | qfq | 10,895,000 | 102,155,406 | -2.00% |
| 2024-07-02 | 9.61 | 9.68 | 9.42 | 9.52 | 9.52 | qfq | 7,657,001 | 73,009,466 | -1.45% |
| 2024-07-01 | 9.46 | 9.76 | 9.44 | 9.66 | 9.66 | qfq | 10,443,076 | 100,122,845 | 2.33% |
| 2024-06-28 | 9.19 | 9.58 | 9.15 | 9.44 | 9.44 | qfq | 13,780,352 | 129,938,365 | 2.61% |
| 2024-06-27 | 9.45 | 9.49 | 9.15 | 9.20 | 9.20 | qfq | 14,394,490 | 133,285,747 | -3.77% |
| 2024-06-26 | 9.47 | 9.57 | 9.22 | 9.56 | 9.56 | qfq | 11,374,511 | 106,882,443 | 0.84% |
| 2024-06-25 | 9.37 | 9.60 | 9.30 | 9.48 | 9.48 | qfq | 7,395,850 | 69,823,282 | 0.85% |
| 2024-06-24 | 9.53 | 9.61 | 9.36 | 9.40 | 9.40 | qfq | 8,049,200 | 76,086,865 | -2.99% |
| 2024-06-21 | 9.75 | 9.90 | 9.61 | 9.69 | 9.69 | qfq | 10,731,923 | 104,630,298 | 0.31% |
| 2024-06-20 | 9.85 | 10.06 | 9.61 | 9.66 | 9.66 | qfq | 11,279,600 | 110,268,790 | -1.63% |
| 2024-06-19 | 9.57 | 9.98 | 9.56 | 9.82 | 9.82 | qfq | 15,973,451 | 157,079,797 | 2.29% |
| 2024-06-18 | 9.44 | 9.69 | 9.37 | 9.60 | 9.60 | qfq | 13,337,270 | 127,792,771 | 2.13% |
| 2024-06-17 | 9.65 | 9.83 | 9.38 | 9.40 | 9.40 | qfq | 15,046,300 | 143,861,988 | -3.69% |
| 2024-06-14 | 9.61 | 9.76 | 9.52 | 9.76 | 9.76 | qfq | 14,813,600 | 143,405,191 | 0.83% |
| 2024-06-13 | 10.09 | 10.09 | 9.52 | 9.68 | 9.68 | qfq | 22,285,900 | 217,177,843 | -4.54% |
| 2024-06-12 | 9.90 | 10.21 | 9.90 | 10.14 | 10.14 | qfq | 11,955,540 | 120,575,647 | 1.60% |
| 2024-06-11 | 9.81 | 10.03 | 9.70 | 9.98 | 9.98 | qfq | 16,400,001 | 161,962,091 | -2.35% |
| 2024-06-07 | 10.21 | 10.33 | 9.99 | 10.22 | 10.22 | qfq | 20,420,303 | 208,021,336 | 1.89% |
| 2024-06-06 | 10.10 | 10.28 | 9.97 | 10.03 | 10.03 | qfq | 22,338,101 | 225,529,745 | 0.80% |
| 2024-06-05 | 10.15 | 10.23 | 9.88 | 9.95 | 9.95 | qfq | 22,455,870 | 224,594,421 | -3.40% |
| 2024-06-04 | 9.92 | 10.50 | 9.80 | 10.30 | 10.30 | qfq | 27,487,001 | 279,972,064 | 3.94% |
| 2024-06-03 | 10.32 | 10.34 | 9.80 | 9.91 | 9.91 | qfq | 35,259,567 | 354,311,939 | -5.17% |
| 2024-05-31 | 10.48 | 10.88 | 10.41 | 10.45 | 10.45 | qfq | 34,538,580 | 365,226,899 | -1.23% |
| 2024-05-30 | 11.83 | 12.15 | 10.58 | 10.58 | 10.58 | qfq | 59,209,704 | 659,961,735 | -9.96% |
| 2024-05-29 | 10.69 | 11.77 | 10.52 | 11.75 | 11.75 | qfq | 60,181,721 | 691,508,769 | 9.81% |
| 2024-05-28 | 10.53 | 11.32 | 10.51 | 10.70 | 10.70 | qfq | 27,227,579 | 297,681,197 | 1.81% |
| 2024-05-27 | 10.19 | 10.60 | 10.18 | 10.51 | 10.51 | qfq | 15,079,800 | 156,940,640 | 3.44% |
| 2024-05-24 | 10.11 | 10.32 | 10.05 | 10.16 | 10.16 | qfq | 11,385,200 | 116,016,698 | 0.00% |
| 2024-05-23 | 10.61 | 10.62 | 10.12 | 10.16 | 10.16 | qfq | 20,162,401 | 207,208,295 | -6.79% |
| 2024-05-22 | 11.06 | 11.25 | 10.80 | 10.90 | 10.90 | qfq | 15,790,501 | 174,103,685 | -1.71% |
| 2024-05-21 | 11.52 | 11.70 | 10.95 | 11.09 | 11.09 | qfq | 24,303,070 | 272,633,774 | -4.40% |
| 2024-05-20 | 11.25 | 11.78 | 11.10 | 11.60 | 11.60 | qfq | 37,900,676 | 433,185,919 | 6.52% |
| 2024-05-17 | 10.79 | 10.95 | 10.60 | 10.89 | 10.89 | qfq | 13,180,440 | 141,575,065 | 0.46% |
| 2024-05-16 | 11.13 | 11.35 | 10.79 | 10.84 | 10.84 | qfq | 17,904,650 | 198,162,731 | -1.63% |
| 2024-05-15 | 10.93 | 11.35 | 10.70 | 11.02 | 11.02 | qfq | 18,516,503 | 204,166,857 | 0.00% |
| 2024-05-14 | 10.97 | 11.27 | 10.92 | 11.02 | 11.02 | qfq | 20,943,638 | 231,944,220 | 1.19% |
| 2024-05-13 | 10.87 | 11.25 | 10.74 | 10.89 | 10.89 | qfq | 21,176,169 | 230,834,041 | -2.42% |
| 2024-05-10 | 11.38 | 11.64 | 10.75 | 11.16 | 11.16 | qfq | 39,204,049 | 435,049,773 | 4.79% |
| 2024-05-09 | 10.32 | 10.73 | 10.27 | 10.65 | 10.65 | qfq | 14,020,798 | 148,012,696 | 3.30% |
| 2024-05-08 | 10.51 | 10.53 | 10.23 | 10.31 | 10.31 | qfq | 13,970,623 | 144,436,913 | -3.01% |
| 2024-05-07 | 10.57 | 10.79 | 10.52 | 10.63 | 10.63 | qfq | 14,055,924 | 149,776,370 | 0.28% |
| 2024-05-06 | 10.40 | 10.63 | 10.17 | 10.60 | 10.60 | qfq | 19,418,001 | 201,600,013 | 1.34% |
| 2024-04-30 | 10.48 | 10.64 | 10.30 | 10.46 | 10.46 | qfq | 15,947,794 | 167,512,449 | 0.77% |
| 2024-04-29 | 10.40 | 10.49 | 10.15 | 10.38 | 10.38 | qfq | 15,183,100 | 156,649,955 | -1.98% |
| 2024-04-26 | 10.13 | 10.77 | 10.11 | 10.59 | 10.59 | qfq | 19,881,329 | 209,877,908 | 3.93% |
| 2024-04-25 | 9.94 | 10.26 | 9.89 | 10.19 | 10.19 | qfq | 12,738,702 | 128,911,677 | 1.19% |
| 2024-04-24 | 9.68 | 10.14 | 9.61 | 10.07 | 10.07 | qfq | 17,848,681 | 176,555,982 | 3.92% |
| 2024-04-23 | 9.89 | 9.97 | 9.49 | 9.69 | 9.69 | qfq | 28,678,358 | 277,008,474 | -4.91% |
| 2024-04-22 | 10.63 | 10.91 | 10.16 | 10.19 | 10.19 | qfq | 24,939,728 | 259,958,328 | -4.68% |
| 2024-04-19 | 10.77 | 11.04 | 10.52 | 10.69 | 10.69 | qfq | 22,295,613 | 240,025,460 | -1.38% |
| 2024-04-18 | 10.80 | 10.97 | 10.38 | 10.84 | 10.84 | qfq | 26,229,316 | 279,593,042 | -2.34% |
| 2024-04-17 | 10.30 | 11.10 | 10.30 | 11.10 | 11.10 | qfq | 25,374,129 | 274,169,111 | 8.08% |
| 2024-04-16 | 11.09 | 11.32 | 10.27 | 10.27 | 10.27 | qfq | 31,185,923 | 335,516,707 | -9.99% |
| 2024-04-15 | 11.33 | 11.49 | 10.76 | 11.41 | 11.41 | qfq | 44,588,788 | 490,865,083 | -4.52% |
| 2024-04-12 | 11.55 | 12.05 | 11.34 | 11.95 | 11.95 | qfq | 37,613,822 | 441,382,165 | 3.91% |
| 2024-04-11 | 11.35 | 11.85 | 11.09 | 11.50 | 11.50 | qfq | 35,613,165 | 407,423,494 | -1.12% |
| 2024-04-10 | 11.48 | 12.12 | 11.35 | 11.63 | 11.63 | qfq | 39,041,401 | 457,082,017 | 1.66% |
| 2024-04-09 | 11.45 | 11.65 | 11.23 | 11.44 | 11.44 | qfq | 29,336,608 | 334,369,376 | -3.70% |
| 2024-04-08 | 12.20 | 12.83 | 11.51 | 11.88 | 11.88 | qfq | 42,407,678 | 514,448,088 | -2.70% |
| 2024-04-03 | 11.29 | 12.21 | 11.18 | 12.21 | 12.21 | qfq | 39,233,877 | 457,295,602 | 9.80% |
| 2024-04-02 | 11.31 | 11.58 | 10.99 | 11.12 | 11.12 | qfq | 26,310,246 | 294,315,187 | -2.28% |
| 2024-04-01 | 11.99 | 12.20 | 11.22 | 11.38 | 11.38 | qfq | 28,959,400 | 334,757,886 | -4.37% |
| 2024-03-29 | 11.55 | 12.05 | 11.42 | 11.90 | 11.90 | qfq | 27,323,841 | 321,837,979 | 5.03% |
| 2024-03-28 | 10.60 | 11.51 | 10.58 | 11.33 | 11.33 | qfq | 23,100,213 | 255,998,775 | 6.29% |
| 2024-03-27 | 10.91 | 11.00 | 10.64 | 10.66 | 10.66 | qfq | 13,367,768 | 144,815,102 | -2.56% |
| 2024-03-26 | 10.74 | 11.06 | 10.40 | 10.94 | 10.94 | qfq | 20,455,552 | 219,873,613 | 1.58% |
| 2024-03-25 | 10.42 | 10.98 | 10.41 | 10.77 | 10.77 | qfq | 20,914,010 | 225,450,986 | 2.09% |
| 2024-03-22 | 10.63 | 10.64 | 10.31 | 10.55 | 10.55 | qfq | 16,100,976 | 168,791,680 | -2.13% |
| 2024-03-21 | 10.59 | 10.92 | 10.47 | 10.78 | 10.78 | qfq | 26,712,735 | 285,470,205 | 3.55% |
| 2024-03-20 | 10.41 | 10.50 | 10.26 | 10.41 | 10.41 | qfq | 16,690,884 | 173,063,820 | -1.42% |
| 2024-03-19 | 10.54 | 10.87 | 10.38 | 10.56 | 10.56 | qfq | 16,819,501 | 179,195,355 | -0.28% |
| 2024-03-18 | 10.70 | 10.73 | 10.40 | 10.59 | 10.59 | qfq | 21,137,181 | 223,197,923 | -1.30% |
| 2024-03-15 | 9.99 | 10.76 | 9.85 | 10.73 | 10.73 | qfq | 31,421,055 | 326,112,804 | 6.87% |
| 2024-03-14 | 10.38 | 10.45 | 9.91 | 10.04 | 10.04 | qfq | 23,954,273 | 244,594,591 | -1.47% |
| 2024-03-13 | 10.08 | 10.26 | 9.88 | 10.19 | 10.19 | qfq | 22,961,439 | 232,061,955 | 0.99% |
| 2024-03-12 | 10.62 | 10.63 | 9.94 | 10.09 | 10.09 | qfq | 36,999,944 | 376,281,642 | -5.35% |
| 2024-03-11 | 11.07 | 11.75 | 10.30 | 10.66 | 10.66 | qfq | 44,845,182 | 484,822,753 | -4.31% |
| 2024-03-08 | 11.17 | 11.40 | 11.02 | 11.14 | 11.14 | qfq | 17,901,698 | 200,738,578 | -0.27% |
| 2024-03-07 | 10.59 | 11.73 | 10.57 | 11.17 | 11.17 | qfq | 29,621,881 | 331,080,258 | 4.20% |
| 2024-03-06 | 10.15 | 10.88 | 10.15 | 10.72 | 10.72 | qfq | 26,052,528 | 275,638,008 | 4.28% |
| 2024-03-05 | 10.24 | 10.54 | 10.15 | 10.28 | 10.28 | qfq | 31,307,242 | 323,902,998 | 0.49% |
| 2024-03-04 | 9.38 | 10.33 | 9.35 | 10.23 | 10.23 | qfq | 42,231,309 | 417,096,043 | 8.95% |
| 2024-03-01 | 9.50 | 9.55 | 9.29 | 9.39 | 9.39 | qfq | 12,012,322 | 112,596,584 | -1.16% |
| 2024-02-29 | 9.10 | 9.59 | 9.10 | 9.50 | 9.50 | qfq | 20,639,759 | 193,270,607 | 2.59% |
| 2024-02-28 | 9.67 | 9.75 | 9.25 | 9.26 | 9.26 | qfq | 22,064,464 | 210,997,411 | -4.73% |
| 2024-02-27 | 9.72 | 9.88 | 9.59 | 9.72 | 9.72 | qfq | 23,136,179 | 223,890,233 | -1.12% |
| 2024-02-26 | 9.55 | 10.20 | 9.50 | 9.83 | 9.83 | qfq | 29,255,120 | 288,548,754 | 3.04% |
| 2024-02-23 | 9.66 | 9.70 | 9.43 | 9.54 | 9.54 | qfq | 18,171,473 | 173,446,775 | -1.24% |
| 2024-02-22 | 9.51 | 9.95 | 9.47 | 9.66 | 9.66 | qfq | 19,885,335 | 191,455,129 | 0.00% |
| 2024-02-21 | 9.75 | 10.24 | 9.65 | 9.66 | 9.66 | qfq | 22,549,635 | 223,150,891 | -2.13% |
| 2024-02-20 | 9.82 | 9.88 | 9.49 | 9.87 | 9.87 | qfq | 19,814,482 | 192,226,569 | -0.60% |
| 2024-02-19 | 9.83 | 9.96 | 9.67 | 9.93 | 9.93 | qfq | 17,267,353 | 169,796,170 | -0.40% |
| 2024-02-08 | 9.91 | 10.12 | 9.66 | 9.97 | 9.97 | qfq | 25,548,911 | 251,733,809 | -0.50% |
| 2024-02-07 | 9.10 | 10.20 | 9.00 | 10.02 | 10.02 | qfq | 29,782,448 | 289,927,817 | 8.09% |
| 2024-02-06 | 9.00 | 9.53 | 8.60 | 9.27 | 9.27 | qfq | 26,262,105 | 237,455,663 | -0.11% |
| 2024-02-05 | 9.47 | 9.75 | 8.96 | 9.28 | 9.28 | qfq | 24,272,259 | 228,577,925 | -4.72% |
| 2024-02-02 | 9.15 | 9.85 | 8.89 | 9.74 | 9.74 | qfq | 34,249,798 | 324,599,069 | 5.53% |
| 2024-02-01 | 9.08 | 9.38 | 8.83 | 9.23 | 9.23 | qfq | 18,648,353 | 170,688,522 | 0.98% |
| 2024-01-31 | 9.25 | 9.57 | 9.07 | 9.14 | 9.14 | qfq | 23,471,519 | 217,032,348 | -3.08% |
| 2024-01-30 | 8.93 | 9.85 | 8.88 | 9.43 | 9.43 | qfq | 31,891,356 | 299,141,382 | 3.74% |
| 2024-01-29 | 8.96 | 9.20 | 8.89 | 9.09 | 9.09 | qfq | 24,554,556 | 222,555,986 | 1.45% |
| 2024-01-26 | 8.63 | 9.27 | 8.61 | 8.96 | 8.96 | qfq | 29,882,572 | 266,838,807 | 2.87% |
| 2024-01-25 | 8.35 | 8.74 | 8.30 | 8.71 | 8.71 | qfq | 30,437,408 | 262,189,084 | 3.32% |
| 2024-01-24 | 8.21 | 8.50 | 8.01 | 8.43 | 8.43 | qfq | 19,004,731 | 157,668,916 | 3.31% |
| 2024-01-23 | 8.12 | 8.33 | 7.99 | 8.16 | 8.16 | qfq | 17,917,278 | 145,526,383 | -1.92% |
| 2024-01-22 | 8.28 | 8.50 | 8.10 | 8.32 | 8.32 | qfq | 23,990,200 | 201,117,447 | -0.24% |
| 2024-01-19 | 8.43 | 8.51 | 8.32 | 8.34 | 8.34 | qfq | 10,493,354 | 88,194,471 | -1.88% |
| 2024-01-18 | 8.30 | 8.52 | 8.00 | 8.50 | 8.50 | qfq | 24,087,646 | 198,134,968 | 2.04% |
| 2024-01-17 | 8.22 | 8.53 | 8.21 | 8.33 | 8.33 | qfq | 27,687,625 | 233,659,678 | 0.85% |
| 2024-01-16 | 8.04 | 8.27 | 8.04 | 8.26 | 8.26 | qfq | 17,582,536 | 143,525,385 | 2.23% |
| 2024-01-15 | 8.05 | 8.15 | 7.96 | 8.08 | 8.08 | qfq | 7,900,034 | 63,671,156 | 0.25% |
| 2024-01-12 | 8.12 | 8.15 | 8.04 | 8.06 | 8.06 | qfq | 7,773,900 | 62,956,309 | -0.74% |
| 2024-01-11 | 7.80 | 8.14 | 7.80 | 8.12 | 8.12 | qfq | 14,193,501 | 113,713,740 | 3.31% |
| 2024-01-10 | 7.98 | 8.05 | 7.84 | 7.86 | 7.86 | qfq | 8,908,850 | 70,646,343 | -1.87% |
| 2024-01-09 | 7.98 | 8.08 | 7.93 | 8.01 | 8.01 | qfq | 9,778,703 | 78,248,743 | 0.75% |
| 2024-01-08 | 8.14 | 8.15 | 7.93 | 7.95 | 7.95 | qfq | 10,172,871 | 81,537,727 | -1.73% |
| 2024-01-05 | 8.13 | 8.30 | 8.07 | 8.09 | 8.09 | qfq | 12,680,378 | 103,784,368 | -0.74% |
| 2024-01-04 | 8.00 | 8.20 | 7.96 | 8.15 | 8.15 | qfq | 20,214,935 | 163,444,190 | -1.57% |
| 2024-01-03 | 8.35 | 8.41 | 8.19 | 8.28 | 8.28 | qfq | 18,037,310 | 149,672,092 | -1.31% |
| 2024-01-02 | 8.34 | 8.43 | 8.28 | 8.39 | 8.39 | qfq | 12,416,217 | 103,724,075 | 0.36% |
| 2023-12-29 | 8.15 | 8.39 | 8.10 | 8.36 | 8.36 | qfq | 21,574,003 | 178,257,399 | 2.33% |
| 2023-12-28 | 8.00 | 8.28 | 8.00 | 8.17 | 8.17 | qfq | 19,095,814 | 155,222,336 | 1.49% |
| 2023-12-27 | 7.80 | 8.05 | 7.79 | 8.05 | 8.05 | qfq | 12,828,610 | 101,940,390 | 2.42% |
| 2023-12-26 | 7.98 | 8.07 | 7.80 | 7.86 | 7.86 | qfq | 11,654,800 | 92,163,684 | -1.50% |
| 2023-12-25 | 7.88 | 8.00 | 7.75 | 7.98 | 7.98 | qfq | 12,309,781 | 97,143,477 | 0.63% |
| 2023-12-22 | 7.79 | 7.99 | 7.74 | 7.93 | 7.93 | qfq | 12,997,745 | 102,402,935 | 1.80% |
| 2023-12-21 | 7.74 | 7.86 | 7.66 | 7.79 | 7.79 | qfq | 10,667,777 | 82,878,626 | -0.51% |
| 2023-12-20 | 7.67 | 7.88 | 7.62 | 7.83 | 7.83 | qfq | 17,419,465 | 135,773,052 | 2.09% |
| 2023-12-19 | 7.76 | 7.80 | 7.58 | 7.67 | 7.67 | qfq | 14,059,700 | 107,502,266 | -1.67% |
| 2023-12-18 | 7.86 | 8.06 | 7.71 | 7.80 | 7.80 | qfq | 16,709,841 | 132,067,231 | -1.64% |
| 2023-12-15 | 7.82 | 8.15 | 7.80 | 7.93 | 7.93 | qfq | 23,359,837 | 186,173,139 | 1.67% |
| 2023-12-14 | 7.81 | 8.03 | 7.75 | 7.80 | 7.80 | qfq | 19,392,900 | 152,992,495 | 1.17% |
| 2023-12-13 | 7.73 | 7.80 | 7.66 | 7.71 | 7.71 | qfq | 9,940,900 | 76,876,698 | -0.52% |
| 2023-12-12 | 7.68 | 7.75 | 7.60 | 7.75 | 7.75 | qfq | 9,752,112 | 74,979,468 | 0.91% |
| 2023-12-11 | 7.75 | 7.76 | 7.58 | 7.68 | 7.68 | qfq | 17,486,821 | 134,183,286 | -1.79% |
| 2023-12-08 | 7.96 | 8.02 | 7.79 | 7.82 | 7.82 | qfq | 14,438,600 | 113,597,570 | -2.25% |
| 2023-12-07 | 8.07 | 8.12 | 7.88 | 8.00 | 8.00 | qfq | 14,660,600 | 116,921,635 | -0.87% |
| 2023-12-06 | 7.74 | 8.22 | 7.74 | 8.07 | 8.07 | qfq | 32,291,586 | 260,218,675 | 4.13% |
| 2023-12-05 | 7.94 | 7.99 | 7.75 | 7.75 | 7.75 | qfq | 20,227,707 | 158,803,969 | -3.49% |
| 2023-12-04 | 7.91 | 8.50 | 7.90 | 8.03 | 8.03 | qfq | 42,494,706 | 345,826,942 | 3.35% |
| 2023-12-01 | 7.75 | 7.79 | 7.60 | 7.77 | 7.77 | qfq | 13,957,187 | 107,769,493 | -0.38% |
| 2023-11-30 | 8.16 | 8.23 | 7.62 | 7.80 | 7.80 | qfq | 32,507,762 | 253,080,149 | -2.99% |
| 2023-11-29 | 7.90 | 8.11 | 7.86 | 8.04 | 8.04 | qfq | 20,280,174 | 162,921,936 | 2.03% |
| 2023-11-28 | 7.88 | 7.93 | 7.80 | 7.88 | 7.88 | qfq | 9,763,522 | 76,665,029 | 0.00% |
| 2023-11-27 | 7.88 | 8.00 | 7.65 | 7.88 | 7.88 | qfq | 21,131,622 | 165,246,219 | 0.77% |
| 2023-11-24 | 7.64 | 7.89 | 7.58 | 7.82 | 7.82 | qfq | 27,528,053 | 213,410,559 | 2.09% |
| 2023-11-23 | 7.48 | 7.70 | 7.43 | 7.66 | 7.66 | qfq | 21,645,822 | 163,177,407 | 1.86% |
| 2023-11-22 | 7.66 | 7.73 | 7.38 | 7.52 | 7.52 | qfq | 44,692,426 | 338,479,190 | -3.34% |
| 2023-11-21 | 7.92 | 7.96 | 7.78 | 7.78 | 7.78 | qfq | 6,679,500 | 52,478,066 | -1.52% |
| 2023-11-20 | 7.71 | 7.95 | 7.62 | 7.90 | 7.90 | qfq | 12,468,118 | 97,733,438 | 2.86% |
| 2023-11-17 | 7.63 | 7.69 | 7.56 | 7.68 | 7.68 | qfq | 3,672,275 | 28,043,407 | 1.05% |
| 2023-11-16 | 7.68 | 7.72 | 7.59 | 7.60 | 7.60 | qfq | 4,656,301 | 35,569,304 | -1.55% |
| 2023-11-15 | 7.67 | 7.75 | 7.67 | 7.72 | 7.72 | qfq | 5,402,126 | 41,644,701 | 1.31% |
| 2023-11-14 | 7.64 | 7.69 | 7.60 | 7.62 | 7.62 | qfq | 4,079,576 | 31,135,544 | -0.13% |
| 2023-11-13 | 7.53 | 7.67 | 7.50 | 7.63 | 7.63 | qfq | 5,313,900 | 40,347,126 | 1.46% |
| 2023-11-10 | 7.53 | 7.54 | 7.46 | 7.52 | 7.52 | qfq | 4,055,510 | 30,444,453 | -0.13% |
| 2023-11-09 | 7.54 | 7.60 | 7.50 | 7.53 | 7.53 | qfq | 4,839,049 | 36,541,719 | -0.26% |
| 2023-11-08 | 7.58 | 7.60 | 7.50 | 7.55 | 7.55 | qfq | 4,948,484 | 37,342,104 | -0.92% |
| 2023-11-07 | 7.65 | 7.65 | 7.54 | 7.62 | 7.62 | qfq | 4,319,500 | 32,769,747 | -0.26% |
| 2023-11-06 | 7.62 | 7.67 | 7.52 | 7.64 | 7.64 | qfq | 6,840,600 | 51,968,436 | 0.92% |
| 2023-11-03 | 7.56 | 7.65 | 7.53 | 7.57 | 7.57 | qfq | 5,374,400 | 40,718,664 | 0.26% |
| 2023-11-02 | 7.70 | 7.76 | 7.52 | 7.55 | 7.55 | qfq | 4,693,501 | 35,687,301 | -1.82% |
| 2023-11-01 | 7.60 | 7.75 | 7.56 | 7.69 | 7.69 | qfq | 6,140,950 | 47,135,543 | 1.59% |
| 2023-10-31 | 7.58 | 7.62 | 7.53 | 7.57 | 7.57 | qfq | 4,442,250 | 33,610,910 | -0.39% |
| 2023-10-30 | 7.71 | 7.71 | 7.51 | 7.60 | 7.60 | qfq | 7,271,400 | 55,128,020 | -0.39% |
| 2023-10-27 | 7.47 | 7.64 | 7.39 | 7.63 | 7.63 | qfq | 4,505,900 | 34,092,424 | 1.46% |
| 2023-10-26 | 7.49 | 7.56 | 7.40 | 7.52 | 7.52 | qfq | 5,474,300 | 40,907,689 | -0.53% |
| 2023-10-25 | 7.49 | 7.64 | 7.49 | 7.56 | 7.56 | qfq | 4,968,700 | 37,713,680 | 0.93% |
| 2023-10-24 | 7.30 | 7.54 | 7.30 | 7.49 | 7.49 | qfq | 4,652,331 | 34,587,556 | 2.88% |
| 2023-10-23 | 7.50 | 7.51 | 7.25 | 7.28 | 7.28 | qfq | 3,967,750 | 29,131,624 | -2.93% |
| 2023-10-20 | 7.55 | 7.64 | 7.50 | 7.50 | 7.50 | qfq | 3,720,700 | 28,092,815 | -1.06% |
| 2023-10-19 | 7.53 | 7.69 | 7.53 | 7.58 | 7.58 | qfq | 3,405,900 | 25,912,108 | 0.00% |
| 2023-10-18 | 7.72 | 7.73 | 7.57 | 7.58 | 7.58 | qfq | 4,041,721 | 30,840,127 | -1.81% |
| 2023-10-17 | 7.78 | 7.83 | 7.70 | 7.72 | 7.72 | qfq | 4,476,711 | 34,647,781 | -0.90% |
| 2023-10-16 | 7.90 | 7.95 | 7.73 | 7.79 | 7.79 | qfq | 5,904,001 | 46,064,836 | -0.89% |
| 2023-10-13 | 8.15 | 8.15 | 7.81 | 7.86 | 7.86 | qfq | 9,871,150 | 77,818,909 | -3.79% |
| 2023-10-12 | 8.01 | 8.18 | 8.01 | 8.17 | 8.17 | qfq | 4,909,200 | 39,801,438 | 2.00% |
| 2023-10-11 | 8.18 | 8.19 | 7.94 | 8.01 | 8.01 | qfq | 6,818,175 | 54,607,384 | -1.72% |
| 2023-10-10 | 8.14 | 8.19 | 8.02 | 8.15 | 8.15 | qfq | 6,247,925 | 50,672,671 | 0.00% |
| 2023-10-09 | 8.00 | 8.18 | 7.94 | 8.15 | 8.15 | qfq | 7,516,700 | 60,855,261 | 1.62% |
| 2023-09-28 | 7.91 | 8.03 | 7.87 | 8.02 | 8.02 | qfq | 4,061,500 | 32,375,634 | 1.39% |
| 2023-09-27 | 7.90 | 7.99 | 7.86 | 7.91 | 7.91 | qfq | 5,340,200 | 42,390,742 | 0.13% |
| 2023-09-26 | 8.03 | 8.06 | 7.81 | 7.90 | 7.90 | qfq | 8,472,600 | 66,993,157 | -2.11% |
| 2023-09-25 | 8.17 | 8.18 | 8.06 | 8.07 | 8.07 | qfq | 4,435,409 | 35,943,734 | -1.47% |
| 2023-09-22 | 8.13 | 8.21 | 8.09 | 8.19 | 8.19 | qfq | 4,383,103 | 35,726,715 | 0.61% |
| 2023-09-21 | 8.21 | 8.26 | 8.11 | 8.14 | 8.14 | qfq | 4,213,600 | 34,420,076 | -0.61% |
| 2023-09-20 | 8.29 | 8.33 | 8.18 | 8.19 | 8.19 | qfq | 4,107,613 | 33,787,770 | -1.44% |
| 2023-09-19 | 8.40 | 8.41 | 8.29 | 8.31 | 8.31 | qfq | 4,947,400 | 41,333,346 | -0.95% |
| 2023-09-18 | 8.60 | 8.61 | 8.24 | 8.39 | 8.39 | qfq | 9,274,700 | 77,404,162 | -2.44% |
| 2023-09-15 | 8.57 | 8.67 | 8.53 | 8.60 | 8.60 | qfq | 7,178,800 | 61,709,564 | 1.30% |
| 2023-09-14 | 8.50 | 8.54 | 8.40 | 8.49 | 8.49 | qfq | 4,296,801 | 36,407,427 | 0.47% |
| 2023-09-13 | 8.55 | 8.61 | 8.36 | 8.45 | 8.45 | qfq | 5,847,256 | 49,479,962 | -1.17% |
| 2023-09-12 | 8.61 | 8.70 | 8.51 | 8.55 | 8.55 | qfq | 3,773,900 | 32,417,483 | -0.70% |
| 2023-09-11 | 8.53 | 8.66 | 8.46 | 8.61 | 8.61 | qfq | 6,383,403 | 54,646,403 | 0.70% |
| 2023-09-08 | 8.58 | 8.66 | 8.48 | 8.55 | 8.55 | qfq | 2,899,520 | 24,780,290 | -0.35% |
| 2023-09-07 | 8.77 | 8.77 | 8.55 | 8.58 | 8.58 | qfq | 3,966,300 | 34,309,010 | -1.83% |
| 2023-09-06 | 8.72 | 8.80 | 8.61 | 8.74 | 8.74 | qfq | 4,486,024 | 39,041,066 | 0.46% |
| 2023-09-05 | 8.69 | 8.75 | 8.57 | 8.70 | 8.70 | qfq | 5,968,300 | 51,622,622 | -0.23% |
| 2023-09-04 | 8.35 | 8.72 | 8.33 | 8.72 | 8.72 | qfq | 8,772,800 | 75,281,485 | 4.43% |
| 2023-09-01 | 8.12 | 8.38 | 8.10 | 8.35 | 8.35 | qfq | 5,203,400 | 43,158,157 | 3.09% |
| 2023-08-31 | 8.26 | 8.28 | 8.10 | 8.10 | 8.10 | qfq | 4,842,900 | 39,488,411 | -1.82% |
| 2023-08-30 | 8.31 | 8.41 | 8.22 | 8.25 | 8.25 | qfq | 5,566,097 | 46,228,847 | -1.20% |
| 2023-08-29 | 8.24 | 8.39 | 8.19 | 8.35 | 8.35 | qfq | 6,164,100 | 51,173,523 | 1.09% |
| 2023-08-28 | 8.69 | 8.71 | 8.23 | 8.26 | 8.26 | qfq | 5,656,700 | 47,342,583 | 0.36% |
| 2023-08-25 | 8.28 | 8.41 | 8.18 | 8.23 | 8.23 | qfq | 4,523,000 | 37,447,637 | -1.08% |
| 2023-08-24 | 8.28 | 8.45 | 8.18 | 8.32 | 8.32 | qfq | 6,760,200 | 56,245,381 | 0.97% |
| 2023-08-23 | 8.56 | 8.57 | 8.20 | 8.24 | 8.24 | qfq | 9,619,850 | 79,755,227 | -4.19% |
| 2023-08-22 | 8.63 | 8.78 | 8.47 | 8.60 | 8.60 | qfq | 6,190,900 | 53,255,920 | 0.94% |
| 2023-08-21 | 8.58 | 8.80 | 8.52 | 8.52 | 8.52 | qfq | 3,722,600 | 32,193,801 | -0.70% |
| 2023-08-18 | 8.80 | 8.80 | 8.58 | 8.58 | 8.58 | qfq | 3,343,200 | 29,002,041 | -1.83% |
| 2023-08-17 | 8.57 | 8.77 | 8.47 | 8.74 | 8.74 | qfq | 4,595,673 | 39,741,335 | 1.98% |
| 2023-08-16 | 8.71 | 8.71 | 8.55 | 8.57 | 8.57 | qfq | 3,163,303 | 27,199,574 | -0.92% |
| 2023-08-15 | 8.75 | 8.75 | 8.55 | 8.65 | 8.65 | qfq | 3,653,300 | 31,576,094 | -1.14% |
| 2023-08-14 | 8.67 | 8.78 | 8.63 | 8.75 | 8.75 | qfq | 4,864,600 | 42,352,702 | -0.11% |
| 2023-08-11 | 8.99 | 9.03 | 8.76 | 8.76 | 8.76 | qfq | 5,864,902 | 51,849,631 | -2.56% |
| 2023-08-10 | 8.97 | 9.09 | 8.90 | 8.99 | 8.99 | qfq | 3,392,900 | 30,512,115 | -0.33% |
| 2023-08-09 | 9.12 | 9.16 | 8.92 | 9.02 | 9.02 | qfq | 4,485,100 | 40,611,436 | -1.85% |
| 2023-08-08 | 9.00 | 9.20 | 8.97 | 9.19 | 9.19 | qfq | 6,101,001 | 55,478,743 | 1.43% |
| 2023-08-07 | 9.00 | 9.12 | 8.92 | 9.06 | 9.06 | qfq | 5,239,400 | 47,405,174 | 0.00% |
| 2023-08-04 | 9.04 | 9.21 | 9.03 | 9.06 | 9.06 | qfq | 5,209,400 | 47,425,273 | -0.33% |
| 2023-08-03 | 9.16 | 9.23 | 9.01 | 9.09 | 9.09 | qfq | 8,110,300 | 73,803,995 | -2.15% |
| 2023-08-02 | 9.57 | 9.68 | 9.20 | 9.29 | 9.29 | qfq | 15,104,002 | 141,285,872 | -0.32% |
| 2023-08-01 | 9.06 | 9.40 | 9.01 | 9.32 | 9.32 | qfq | 13,110,333 | 120,892,003 | 2.76% |
| 2023-07-31 | 9.05 | 9.18 | 8.99 | 9.07 | 9.07 | qfq | 7,888,150 | 71,588,894 | 0.78% |
| 2023-07-28 | 8.87 | 9.06 | 8.85 | 9.00 | 9.00 | qfq | 5,385,751 | 48,327,078 | 0.67% |
| 2023-07-27 | 8.96 | 9.11 | 8.90 | 8.94 | 8.94 | qfq | 4,166,301 | 37,528,534 | -0.67% |
| 2023-07-26 | 9.11 | 9.11 | 8.93 | 9.00 | 9.00 | qfq | 4,735,313 | 42,624,338 | -0.44% |
| 2023-07-25 | 8.98 | 9.08 | 8.93 | 9.04 | 9.04 | qfq | 6,435,000 | 57,972,763 | 1.80% |
| 2023-07-24 | 9.00 | 9.08 | 8.87 | 8.88 | 8.88 | qfq | 6,223,800 | 55,684,487 | -1.55% |
| 2023-07-21 | 9.05 | 9.14 | 8.98 | 9.02 | 9.02 | qfq | 6,385,501 | 57,729,885 | -0.88% |
| 2023-07-20 | 9.07 | 9.31 | 9.00 | 9.10 | 9.10 | qfq | 8,669,259 | 79,441,208 | -0.33% |
| 2023-07-19 | 9.12 | 9.24 | 9.08 | 9.13 | 9.13 | qfq | 7,002,500 | 64,032,883 | -0.33% |
| 2023-07-18 | 9.08 | 9.24 | 8.99 | 9.16 | 9.16 | qfq | 9,500,369 | 87,037,957 | 0.88% |
| 2023-07-17 | 9.08 | 9.25 | 8.99 | 9.08 | 9.08 | qfq | 12,677,001 | 115,427,066 | -0.66% |