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
东材科技601208.SH
最近收盘价43.902026-07-17
最近交易日2026-07-17
成交量（股）63,856,286
成交额（元）2,920,460,907
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-12-31 | 2026-01-08 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-17 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-05 | cash_dividend | 0.15 | — | — | — | 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 | 48.81 | 49.05 | 43.90 | 43.90 | 43.90 | qfq | 63,856,286 | 2,920,460,907 | -10.00% |
| 2026-07-16 | 49.88 | 52.24 | 48.19 | 48.78 | 48.78 | qfq | 53,619,665 | 2,682,050,636 | -5.26% |
| 2026-07-15 | 56.00 | 56.77 | 51.34 | 51.49 | 51.49 | qfq | 59,772,017 | 3,194,106,027 | -4.56% |
| 2026-07-14 | 49.48 | 54.44 | 49.04 | 53.95 | 53.95 | qfq | 80,537,177 | 4,180,585,491 | 9.01% |
| 2026-07-13 | 54.99 | 55.43 | 49.19 | 49.49 | 49.49 | qfq | 65,089,635 | 3,366,817,722 | -9.38% |
| 2026-07-10 | 58.90 | 60.66 | 54.61 | 54.61 | 54.61 | qfq | 66,615,807 | 3,851,865,775 | -6.46% |
| 2026-07-09 | 56.74 | 58.76 | 53.25 | 58.38 | 58.38 | qfq | 91,179,684 | 5,113,410,594 | 2.66% |
| 2026-07-08 | 60.16 | 61.50 | 56.80 | 56.87 | 56.87 | qfq | 49,099,824 | 2,872,204,594 | -5.47% |
| 2026-07-07 | 62.53 | 63.79 | 59.50 | 60.16 | 60.16 | qfq | 44,107,666 | 2,704,388,194 | -3.85% |
| 2026-07-06 | 65.00 | 66.66 | 59.97 | 62.57 | 62.57 | qfq | 55,967,077 | 3,512,889,778 | -1.77% |
| 2026-07-03 | 63.00 | 66.85 | 61.49 | 63.70 | 63.70 | qfq | 54,730,683 | 3,525,590,998 | 0.00% |
| 2026-07-02 | 64.00 | 67.60 | 62.70 | 63.70 | 63.70 | qfq | 61,176,056 | 3,962,694,655 | -5.32% |
| 2026-07-01 | 70.79 | 70.79 | 66.45 | 67.28 | 67.28 | qfq | 63,496,337 | 4,333,967,275 | -4.96% |
| 2026-06-30 | 68.00 | 71.83 | 67.53 | 70.79 | 70.79 | qfq | 63,192,922 | 4,425,073,859 | 5.14% |
| 2026-06-29 | 72.00 | 73.15 | 66.29 | 67.33 | 67.33 | qfq | 90,961,238 | 6,199,477,901 | -8.58% |
| 2026-06-26 | 75.30 | 76.00 | 70.40 | 73.65 | 73.65 | qfq | 77,268,438 | 5,685,712,603 | -5.07% |
| 2026-06-25 | 75.00 | 80.00 | 72.25 | 77.58 | 77.58 | qfq | 89,890,510 | 6,870,046,825 | 4.06% |
| 2026-06-24 | 71.74 | 74.55 | 68.96 | 74.55 | 74.55 | qfq | 83,647,586 | 6,069,616,058 | 3.76% |
| 2026-06-23 | 78.00 | 78.30 | 71.85 | 71.85 | 71.85 | qfq | 89,730,332 | 6,607,235,497 | -10.00% |
| 2026-06-22 | 77.00 | 80.46 | 75.61 | 79.83 | 79.83 | qfq | 85,764,786 | 6,707,256,280 | 6.68% |
| 2026-06-18 | 71.00 | 77.77 | 71.00 | 74.83 | 74.83 | qfq | 86,488,451 | 6,474,979,163 | 2.23% |
| 2026-06-17 | 72.50 | 76.68 | 72.01 | 73.20 | 73.20 | qfq | 110,557,100 | 8,187,232,624 | 2.04% |
| 2026-06-16 | 65.50 | 71.74 | 65.50 | 71.74 | 71.74 | qfq | 65,459,327 | 4,580,455,130 | 10.00% |
| 2026-06-15 | 61.00 | 66.44 | 61.00 | 65.22 | 65.22 | qfq | 95,560,514 | 6,165,097,892 | 6.81% |
| 2026-06-12 | 62.23 | 65.33 | 61.00 | 61.06 | 61.06 | qfq | 122,803,012 | 7,726,067,532 | -1.07% |
| 2026-06-11 | 61.55 | 63.50 | 58.75 | 61.72 | 61.72 | qfq | 111,490,863 | 6,844,114,228 | -1.01% |
| 2026-06-10 | 62.57 | 64.34 | 61.10 | 62.35 | 62.35 | qfq | 148,350,276 | 9,305,107,709 | 4.58% |
| 2026-06-09 | 58.71 | 59.62 | 57.76 | 59.62 | 59.62 | qfq | 94,628,210 | 5,594,635,163 | 10.00% |
| 2026-06-08 | 52.32 | 56.47 | 52.32 | 54.20 | 54.20 | qfq | 77,051,341 | 4,172,828,807 | -4.51% |
| 2026-06-05 | 59.16 | 60.00 | 56.07 | 56.76 | 56.76 | qfq | 81,366,235 | 4,714,126,780 | -4.77% |
| 2026-06-04 | 55.45 | 60.50 | 54.72 | 59.60 | 59.60 | qfq | 110,633,980 | 6,395,181,194 | 5.51% |
| 2026-06-03 | 52.00 | 56.49 | 52.00 | 56.49 | 56.49 | qfq | 141,945,913 | 7,907,496,126 | 10.01% |
| 2026-06-02 | 48.23 | 52.40 | 45.99 | 51.35 | 51.35 | qfq | 86,389,368 | 4,235,369,221 | 7.45% |
| 2026-06-01 | 49.80 | 50.95 | 47.18 | 47.79 | 47.79 | qfq | 83,046,419 | 4,060,474,911 | -4.42% |
| 2026-05-29 | 55.50 | 55.68 | 48.99 | 50.00 | 50.00 | qfq | 102,804,002 | 5,312,965,040 | -8.14% |
| 2026-05-28 | 51.83 | 55.00 | 50.52 | 54.43 | 54.43 | qfq | 81,479,581 | 4,291,141,471 | 4.17% |
| 2026-05-27 | 53.50 | 55.75 | 51.76 | 52.25 | 52.25 | qfq | 80,920,732 | 4,343,947,593 | -1.97% |
| 2026-05-26 | 52.25 | 54.98 | 52.01 | 53.30 | 53.30 | qfq | 71,718,115 | 3,838,710,060 | -0.82% |
| 2026-05-25 | 54.00 | 55.25 | 52.80 | 53.74 | 53.74 | qfq | 85,985,160 | 4,627,008,011 | 2.46% |
| 2026-05-22 | 48.58 | 52.45 | 48.45 | 52.45 | 52.45 | qfq | 84,226,662 | 4,279,248,167 | 10.00% |
| 2026-05-21 | 51.60 | 52.67 | 47.00 | 47.68 | 47.68 | qfq | 83,758,414 | 4,208,939,346 | -7.40% |
| 2026-05-20 | 47.60 | 51.74 | 47.25 | 51.49 | 51.49 | qfq | 90,322,476 | 4,503,886,539 | 7.67% |
| 2026-05-19 | 45.62 | 48.10 | 44.65 | 47.82 | 47.82 | qfq | 75,870,735 | 3,521,346,463 | 5.10% |
| 2026-05-18 | 45.40 | 46.40 | 44.80 | 45.50 | 45.50 | qfq | 52,425,512 | 2,390,564,552 | -0.18% |
| 2026-05-15 | 47.00 | 47.26 | 43.80 | 45.58 | 45.58 | qfq | 70,310,194 | 3,195,783,615 | -1.49% |
| 2026-05-14 | 49.11 | 49.11 | 46.00 | 46.27 | 46.27 | qfq | 90,981,070 | 4,285,482,414 | -6.71% |
| 2026-05-13 | 46.64 | 49.99 | 46.14 | 49.60 | 49.60 | qfq | 103,694,897 | 4,979,689,799 | 4.97% |
| 2026-05-12 | 46.50 | 47.80 | 44.29 | 47.25 | 47.25 | qfq | 98,023,454 | 4,496,457,138 | 3.17% |
| 2026-05-11 | 45.90 | 46.90 | 44.63 | 45.80 | 45.80 | qfq | 92,360,526 | 4,221,526,935 | -0.65% |
| 2026-05-08 | 46.25 | 47.73 | 45.01 | 46.10 | 46.10 | qfq | 116,689,613 | 5,420,876,147 | 2.08% |
| 2026-05-07 | 41.46 | 45.16 | 41.46 | 45.16 | 45.16 | qfq | 87,913,206 | 3,871,057,631 | 10.01% |
| 2026-05-06 | 40.00 | 41.97 | 39.15 | 41.05 | 41.05 | qfq | 87,230,381 | 3,591,243,976 | 4.88% |
| 2026-04-30 | 39.00 | 39.99 | 37.72 | 39.14 | 39.14 | qfq | 99,201,671 | 3,835,063,576 | 1.24% |
| 2026-04-29 | 35.59 | 39.15 | 35.59 | 38.66 | 38.66 | qfq | 134,262,451 | 5,133,107,422 | 8.63% |
| 2026-04-28 | 36.17 | 36.70 | 35.02 | 35.59 | 35.59 | qfq | 59,024,774 | 2,118,014,541 | -1.33% |
| 2026-04-27 | 34.90 | 36.50 | 34.85 | 36.07 | 36.07 | qfq | 61,194,808 | 2,186,990,480 | 5.47% |
| 2026-04-24 | 34.13 | 34.75 | 33.65 | 34.20 | 34.20 | qfq | 44,640,222 | 1,522,748,894 | 0.21% |
| 2026-04-23 | 36.65 | 36.78 | 34.00 | 34.13 | 34.13 | qfq | 91,244,601 | 3,192,725,398 | -6.85% |
| 2026-04-22 | 35.70 | 36.77 | 35.45 | 36.64 | 36.64 | qfq | 60,925,966 | 2,212,637,373 | 1.58% |
| 2026-04-21 | 35.15 | 36.20 | 34.98 | 36.07 | 36.07 | qfq | 51,573,682 | 1,839,198,554 | 1.18% |
| 2026-04-20 | 36.51 | 36.65 | 35.42 | 35.65 | 35.65 | qfq | 65,257,120 | 2,339,186,771 | -2.94% |
| 2026-04-17 | 34.18 | 37.41 | 34.00 | 36.73 | 36.73 | qfq | 95,743,736 | 3,473,139,354 | 8.00% |
| 2026-04-16 | 33.08 | 34.69 | 32.59 | 34.01 | 34.01 | qfq | 45,154,009 | 1,521,359,938 | 2.81% |
| 2026-04-15 | 34.18 | 34.20 | 32.64 | 33.08 | 33.08 | qfq | 50,552,108 | 1,688,338,679 | -2.76% |
| 2026-04-14 | 35.42 | 35.53 | 33.66 | 34.02 | 34.02 | qfq | 66,425,359 | 2,291,390,696 | -2.21% |
| 2026-04-13 | 33.23 | 35.22 | 33.23 | 34.79 | 34.79 | qfq | 60,120,581 | 2,085,258,421 | 3.70% |
| 2026-04-10 | 33.70 | 34.58 | 33.55 | 33.55 | 33.55 | qfq | 45,511,881 | 1,547,598,153 | 0.03% |
| 2026-04-09 | 32.67 | 33.95 | 32.66 | 33.54 | 33.54 | qfq | 46,613,280 | 1,562,854,038 | 0.60% |
| 2026-04-08 | 33.55 | 33.63 | 32.61 | 33.34 | 33.34 | qfq | 64,235,167 | 2,127,133,661 | 3.22% |
| 2026-04-07 | 31.77 | 33.60 | 31.77 | 32.30 | 32.30 | qfq | 74,980,021 | 2,444,762,021 | 5.56% |
| 2026-04-03 | 29.70 | 31.31 | 29.12 | 30.60 | 30.60 | qfq | 53,854,049 | 1,646,972,876 | 4.08% |
| 2026-04-02 | 30.25 | 30.50 | 29.17 | 29.40 | 29.40 | qfq | 28,633,811 | 853,101,828 | -3.70% |
| 2026-04-01 | 30.50 | 31.14 | 30.15 | 30.53 | 30.53 | qfq | 39,662,287 | 1,216,990,260 | 4.02% |
| 2026-03-31 | 30.38 | 30.67 | 29.08 | 29.35 | 29.35 | qfq | 32,136,614 | 954,618,173 | -3.36% |
| 2026-03-30 | 29.74 | 31.05 | 29.28 | 30.37 | 30.37 | qfq | 28,958,078 | 875,436,366 | 1.06% |
| 2026-03-27 | 28.60 | 30.88 | 28.60 | 30.05 | 30.05 | qfq | 34,485,169 | 1,034,051,972 | 1.52% |
| 2026-03-26 | 30.20 | 30.44 | 29.46 | 29.60 | 29.60 | qfq | 28,552,602 | 852,574,793 | -2.86% |
| 2026-03-25 | 29.71 | 31.14 | 29.52 | 30.47 | 30.47 | qfq | 49,755,691 | 1,517,873,213 | 4.96% |
| 2026-03-24 | 29.51 | 29.52 | 27.40 | 29.03 | 29.03 | qfq | 41,127,552 | 1,166,458,527 | 0.62% |
| 2026-03-23 | 29.70 | 30.04 | 28.20 | 28.85 | 28.85 | qfq | 48,165,873 | 1,404,736,139 | -6.21% |
| 2026-03-20 | 31.06 | 31.57 | 30.55 | 30.76 | 30.76 | qfq | 34,686,195 | 1,076,827,679 | -0.13% |
| 2026-03-19 | 31.00 | 31.88 | 30.50 | 30.80 | 30.80 | qfq | 42,787,584 | 1,325,539,481 | -3.08% |
| 2026-03-18 | 31.08 | 32.22 | 30.60 | 31.78 | 31.78 | qfq | 42,067,941 | 1,323,321,574 | 2.25% |
| 2026-03-17 | 33.03 | 33.57 | 31.05 | 31.08 | 31.08 | qfq | 47,940,511 | 1,526,929,793 | -5.13% |
| 2026-03-16 | 33.19 | 33.19 | 30.79 | 32.76 | 32.76 | qfq | 63,969,833 | 2,032,434,205 | -1.30% |
| 2026-03-13 | 31.65 | 33.50 | 31.20 | 33.19 | 33.19 | qfq | 74,029,428 | 2,404,449,162 | 3.85% |
| 2026-03-12 | 32.04 | 33.06 | 31.52 | 31.96 | 31.96 | qfq | 57,425,556 | 1,851,153,543 | -0.22% |
| 2026-03-11 | 31.60 | 32.91 | 31.60 | 32.03 | 32.03 | qfq | 64,787,661 | 2,090,388,231 | 2.04% |
| 2026-03-10 | 30.50 | 31.85 | 30.35 | 31.39 | 31.39 | qfq | 60,908,018 | 1,910,165,592 | 5.51% |
| 2026-03-09 | 29.77 | 30.00 | 28.11 | 29.75 | 29.75 | qfq | 57,618,969 | 1,671,024,143 | -3.00% |
| 2026-03-06 | 30.68 | 31.55 | 30.28 | 30.67 | 30.67 | qfq | 39,940,616 | 1,231,096,946 | -1.64% |
| 2026-03-05 | 32.46 | 32.46 | 30.60 | 31.18 | 31.18 | qfq | 66,947,896 | 2,110,841,419 | -0.86% |
| 2026-03-04 | 30.98 | 32.80 | 30.98 | 31.45 | 31.45 | qfq | 61,029,881 | 1,948,312,715 | -0.73% |
| 2026-03-03 | 35.00 | 35.72 | 31.48 | 31.68 | 31.68 | qfq | 99,473,408 | 3,257,700,122 | -9.28% |
| 2026-03-02 | 33.66 | 36.49 | 33.66 | 34.92 | 34.92 | qfq | 100,664,235 | 3,548,547,989 | -0.09% |
| 2026-02-27 | 32.64 | 35.00 | 31.43 | 34.95 | 34.95 | qfq | 124,511,295 | 4,120,124,940 | 3.01% |
| 2026-02-26 | 33.00 | 34.66 | 31.35 | 33.93 | 33.93 | qfq | 137,495,975 | 4,520,005,516 | 6.90% |
| 2026-02-25 | 28.85 | 31.74 | 28.85 | 31.74 | 31.74 | qfq | 110,949,781 | 3,386,911,057 | 10.02% |
| 2026-02-24 | 28.30 | 30.51 | 28.21 | 28.85 | 28.85 | qfq | 82,193,897 | 2,414,175,782 | 4.00% |
| 2026-02-13 | 27.70 | 28.55 | 27.61 | 27.74 | 27.74 | qfq | 37,084,353 | 1,038,733,881 | -1.35% |
| 2026-02-12 | 27.99 | 28.54 | 27.40 | 28.12 | 28.12 | qfq | 56,291,190 | 1,579,558,879 | 1.11% |
| 2026-02-11 | 27.45 | 29.33 | 27.30 | 27.81 | 27.81 | qfq | 68,631,967 | 1,960,822,318 | 2.09% |
| 2026-02-10 | 26.38 | 28.14 | 26.37 | 27.24 | 27.24 | qfq | 47,913,806 | 1,308,610,196 | 3.73% |
| 2026-02-09 | 26.20 | 26.45 | 25.65 | 26.26 | 26.26 | qfq | 30,955,855 | 809,269,197 | 3.06% |
| 2026-02-06 | 25.50 | 26.10 | 24.88 | 25.48 | 25.48 | qfq | 37,757,389 | 962,162,697 | -0.86% |
| 2026-02-05 | 26.70 | 27.02 | 25.42 | 25.70 | 25.70 | qfq | 38,993,946 | 1,011,055,806 | -4.92% |
| 2026-02-04 | 27.60 | 27.90 | 26.01 | 27.03 | 27.03 | qfq | 52,927,246 | 1,416,060,413 | -3.12% |
| 2026-02-03 | 26.93 | 28.19 | 26.18 | 27.90 | 27.90 | qfq | 60,994,791 | 1,660,194,435 | 5.28% |
| 2026-02-02 | 29.00 | 29.20 | 26.50 | 26.50 | 26.50 | qfq | 72,327,755 | 1,995,237,402 | -6.76% |
| 2026-01-30 | 25.85 | 28.42 | 25.80 | 28.42 | 28.42 | qfq | 87,958,370 | 2,408,364,251 | 9.98% |
| 2026-01-29 | 25.19 | 26.63 | 25.00 | 25.84 | 25.84 | qfq | 57,764,926 | 1,490,589,391 | -0.23% |
| 2026-01-28 | 25.30 | 26.78 | 24.79 | 25.90 | 25.90 | qfq | 112,925,602 | 2,910,531,863 | -3.65% |
| 2026-01-27 | 26.46 | 27.10 | 25.36 | 26.88 | 26.88 | qfq | 51,103,528 | 1,345,818,082 | 0.60% |
| 2026-01-26 | 26.53 | 27.12 | 26.12 | 26.72 | 26.72 | qfq | 49,638,660 | 1,322,937,831 | -0.34% |
| 2026-01-23 | 27.55 | 27.70 | 26.72 | 26.81 | 26.81 | qfq | 47,993,116 | 1,293,375,485 | -2.69% |
| 2026-01-22 | 27.65 | 28.15 | 26.98 | 27.55 | 27.55 | qfq | 45,263,551 | 1,242,668,612 | 0.55% |
| 2026-01-21 | 26.38 | 27.45 | 26.37 | 27.40 | 27.40 | qfq | 56,305,554 | 1,520,662,524 | 2.66% |
| 2026-01-20 | 28.89 | 29.12 | 25.74 | 26.69 | 26.69 | qfq | 102,369,862 | 2,742,843,367 | -6.68% |
| 2026-01-19 | 28.00 | 29.55 | 28.00 | 28.60 | 28.60 | qfq | 69,904,878 | 2,014,138,087 | 1.96% |
| 2026-01-16 | 29.70 | 29.83 | 27.34 | 28.05 | 28.05 | qfq | 97,048,644 | 2,743,967,092 | -2.30% |
| 2026-01-15 | 26.12 | 28.71 | 26.12 | 28.71 | 28.71 | qfq | 142,556,043 | 4,040,111,151 | 10.00% |
| 2026-01-14 | 26.00 | 26.80 | 25.80 | 26.10 | 26.10 | qfq | 55,038,612 | 1,444,437,364 | 0.31% |
| 2026-01-13 | 27.04 | 27.49 | 25.90 | 26.02 | 26.02 | qfq | 66,729,805 | 1,770,694,741 | -5.04% |
| 2026-01-12 | 27.10 | 27.73 | 26.60 | 27.40 | 27.40 | qfq | 74,214,998 | 2,022,247,654 | -0.54% |
| 2026-01-09 | 27.10 | 27.73 | 26.15 | 27.55 | 27.55 | qfq | 69,769,002 | 1,893,439,165 | 1.66% |
| 2026-01-08 | 27.63 | 28.25 | 26.94 | 27.10 | 27.10 | qfq | 66,128,746 | 1,811,701,490 | -1.67% |
| 2026-01-07 | 26.75 | 27.93 | 26.44 | 27.56 | 27.46 | qfq | 88,663,796 | 2,425,216,388 | 2.87% |
| 2026-01-06 | 27.60 | 27.87 | 26.39 | 26.79 | 26.69 | qfq | 92,311,175 | 2,485,663,559 | -2.86% |
| 2026-01-05 | 27.39 | 27.98 | 26.96 | 27.58 | 27.48 | qfq | 79,974,576 | 2,194,262,519 | 1.81% |
| 2025-12-31 | 27.27 | 28.13 | 27.01 | 27.09 | 26.99 | qfq | 81,285,307 | 2,235,030,812 | 0.00% |
| 2025-12-30 | 27.79 | 28.06 | 26.95 | 27.09 | 26.99 | qfq | 86,492,055 | 2,376,684,793 | -2.45% |
| 2025-12-29 | 28.20 | 28.35 | 27.21 | 27.77 | 27.67 | qfq | 84,258,284 | 2,345,260,296 | -1.73% |
| 2025-12-26 | 29.66 | 29.99 | 27.46 | 28.26 | 28.16 | qfq | 133,538,698 | 3,782,438,514 | -4.07% |
| 2025-12-25 | 29.00 | 29.72 | 28.44 | 29.46 | 29.35 | qfq | 128,993,196 | 3,755,294,484 | 1.48% |
| 2025-12-24 | 28.00 | 29.29 | 27.44 | 29.03 | 28.92 | qfq | 211,007,759 | 6,015,096,669 | 9.01% |
| 2025-12-23 | 24.89 | 26.63 | 24.82 | 26.63 | 26.53 | qfq | 69,909,668 | 1,826,026,681 | 10.00% |
| 2025-12-22 | 22.09 | 24.22 | 22.08 | 24.21 | 24.12 | qfq | 117,176,774 | 2,768,619,596 | 9.95% |
| 2025-12-19 | 22.88 | 23.00 | 21.91 | 22.02 | 21.94 | qfq | 74,123,631 | 1,658,884,763 | -2.09% |
| 2025-12-18 | 22.75 | 23.66 | 22.49 | 22.49 | 22.41 | qfq | 93,216,937 | 2,135,686,570 | -2.00% |
| 2025-12-17 | 21.07 | 23.10 | 20.80 | 22.95 | 22.87 | qfq | 119,816,173 | 2,647,636,800 | 8.92% |
| 2025-12-16 | 21.43 | 21.88 | 20.71 | 21.07 | 20.99 | qfq | 90,125,853 | 1,897,464,978 | -3.53% |
| 2025-12-15 | 19.55 | 21.84 | 19.16 | 21.84 | 21.76 | qfq | 93,273,865 | 1,930,660,952 | 10.03% |
| 2025-12-12 | 19.90 | 20.27 | 19.20 | 19.85 | 19.78 | qfq | 52,112,286 | 1,027,511,585 | -0.70% |
| 2025-12-11 | 20.27 | 20.94 | 19.97 | 19.99 | 19.92 | qfq | 55,507,809 | 1,135,622,624 | -1.09% |
| 2025-12-10 | 20.51 | 20.87 | 19.90 | 20.21 | 20.14 | qfq | 55,429,347 | 1,118,220,463 | -3.02% |
| 2025-12-09 | 20.75 | 21.20 | 20.51 | 20.84 | 20.76 | qfq | 60,521,002 | 1,262,018,410 | 0.39% |
| 2025-12-08 | 19.70 | 21.10 | 19.54 | 20.76 | 20.68 | qfq | 75,558,827 | 1,556,580,555 | 5.22% |
| 2025-12-05 | 19.88 | 20.42 | 19.61 | 19.73 | 19.66 | qfq | 53,084,508 | 1,056,568,807 | -1.05% |
| 2025-12-04 | 20.30 | 20.58 | 19.80 | 19.94 | 19.87 | qfq | 42,155,881 | 845,143,828 | -1.97% |
| 2025-12-03 | 19.89 | 21.08 | 19.74 | 20.34 | 20.27 | qfq | 73,008,150 | 1,487,453,524 | 2.83% |
| 2025-12-02 | 19.91 | 20.24 | 19.66 | 19.78 | 19.71 | qfq | 49,167,480 | 977,771,655 | -1.79% |
| 2025-12-01 | 20.34 | 20.59 | 19.87 | 20.14 | 20.07 | qfq | 68,777,239 | 1,386,225,071 | -0.98% |
| 2025-11-28 | 20.18 | 20.58 | 19.80 | 20.34 | 20.27 | qfq | 76,557,984 | 1,548,224,793 | 1.70% |
| 2025-11-27 | 19.55 | 20.80 | 19.42 | 20.00 | 19.93 | qfq | 92,595,698 | 1,880,015,989 | 2.35% |
| 2025-11-26 | 18.90 | 20.42 | 18.64 | 19.54 | 19.47 | qfq | 110,940,272 | 2,163,577,868 | 1.24% |
| 2025-11-25 | 18.70 | 19.69 | 18.44 | 19.30 | 19.23 | qfq | 122,018,399 | 2,340,999,765 | 6.93% |
| 2025-11-24 | 17.70 | 18.65 | 17.12 | 18.05 | 17.98 | qfq | 83,562,616 | 1,493,505,251 | 4.34% |
| 2025-11-21 | 17.80 | 18.47 | 17.30 | 17.30 | 17.24 | qfq | 100,344,688 | 1,790,852,010 | -6.28% |
| 2025-11-20 | 17.60 | 18.46 | 17.60 | 18.46 | 18.39 | qfq | 105,274,879 | 1,926,169,637 | 10.01% |
| 2025-11-19 | 16.75 | 17.13 | 16.58 | 16.78 | 16.72 | qfq | 31,037,616 | 523,569,122 | -0.06% |
| 2025-11-18 | 17.40 | 17.50 | 16.70 | 16.79 | 16.73 | qfq | 40,601,076 | 687,324,913 | -2.27% |
| 2025-11-17 | 17.31 | 17.48 | 17.08 | 17.18 | 17.12 | qfq | 34,338,261 | 590,757,659 | -0.87% |
| 2025-11-14 | 17.73 | 17.80 | 17.25 | 17.33 | 17.27 | qfq | 42,255,879 | 739,042,282 | -3.83% |
| 2025-11-13 | 17.98 | 18.43 | 17.73 | 18.02 | 17.95 | qfq | 40,160,407 | 727,406,776 | 0.45% |
| 2025-11-12 | 18.59 | 18.60 | 17.40 | 17.94 | 17.87 | qfq | 57,178,078 | 1,021,260,211 | -4.57% |
| 2025-11-11 | 19.41 | 19.41 | 18.50 | 18.80 | 18.73 | qfq | 38,927,597 | 735,297,964 | -2.24% |
| 2025-11-10 | 20.15 | 20.28 | 19.00 | 19.23 | 19.16 | qfq | 53,660,803 | 1,035,896,758 | -4.04% |
| 2025-11-07 | 19.50 | 20.69 | 18.91 | 20.04 | 19.97 | qfq | 63,417,229 | 1,255,206,723 | 1.26% |
| 2025-11-06 | 18.77 | 20.00 | 18.76 | 19.79 | 19.72 | qfq | 59,474,162 | 1,152,552,868 | 4.60% |
| 2025-11-05 | 18.79 | 18.99 | 18.23 | 18.92 | 18.85 | qfq | 65,515,900 | 1,217,136,550 | -2.92% |
| 2025-11-04 | 19.28 | 20.02 | 19.02 | 19.49 | 19.42 | qfq | 68,421,940 | 1,340,901,848 | 0.78% |
| 2025-11-03 | 19.80 | 19.83 | 18.83 | 19.34 | 19.27 | qfq | 55,835,105 | 1,074,017,565 | -2.96% |
| 2025-10-31 | 20.64 | 20.99 | 19.76 | 19.93 | 19.86 | qfq | 69,755,400 | 1,414,720,151 | -3.30% |
| 2025-10-30 | 21.60 | 21.80 | 20.46 | 20.61 | 20.54 | qfq | 76,386,031 | 1,603,972,240 | -4.05% |
| 2025-10-29 | 21.04 | 21.95 | 21.04 | 21.48 | 21.40 | qfq | 118,071,391 | 2,536,533,814 | 5.92% |
| 2025-10-28 | 18.35 | 20.28 | 18.21 | 20.28 | 20.21 | qfq | 107,871,783 | 2,121,073,913 | 9.98% |
| 2025-10-27 | 19.00 | 19.33 | 18.20 | 18.44 | 18.37 | qfq | 70,646,620 | 1,326,477,291 | -1.44% |
| 2025-10-24 | 19.22 | 19.25 | 17.77 | 18.71 | 18.64 | qfq | 80,656,065 | 1,490,482,211 | -2.60% |
| 2025-10-23 | 19.40 | 19.41 | 18.81 | 19.21 | 19.14 | qfq | 26,512,429 | 506,784,886 | -1.94% |
| 2025-10-22 | 19.21 | 19.85 | 19.07 | 19.59 | 19.52 | qfq | 40,902,949 | 800,188,359 | 1.50% |
| 2025-10-21 | 18.29 | 19.50 | 18.29 | 19.30 | 19.23 | qfq | 48,754,124 | 925,409,830 | 5.70% |
| 2025-10-20 | 17.90 | 18.58 | 17.80 | 18.26 | 18.19 | qfq | 34,218,443 | 623,798,086 | 4.16% |
| 2025-10-17 | 18.42 | 18.55 | 17.48 | 17.53 | 17.47 | qfq | 29,191,618 | 522,160,348 | -4.78% |
| 2025-10-16 | 18.70 | 18.87 | 18.28 | 18.41 | 18.34 | qfq | 30,330,062 | 563,002,987 | -2.59% |
| 2025-10-15 | 17.85 | 18.93 | 17.72 | 18.90 | 18.83 | qfq | 46,462,699 | 858,593,018 | 6.06% |
| 2025-10-14 | 18.99 | 19.41 | 17.64 | 17.82 | 17.76 | qfq | 55,004,286 | 1,011,820,646 | -6.16% |
| 2025-10-13 | 17.95 | 19.20 | 17.95 | 18.99 | 18.92 | qfq | 40,067,263 | 754,661,715 | -2.72% |
| 2025-10-10 | 20.38 | 20.38 | 19.28 | 19.52 | 19.45 | qfq | 36,453,033 | 716,481,255 | -3.60% |
| 2025-10-09 | 20.25 | 20.93 | 20.22 | 20.25 | 20.18 | qfq | 36,275,906 | 743,316,683 | 0.05% |
| 2025-09-30 | 20.50 | 21.08 | 20.15 | 20.24 | 20.17 | qfq | 34,895,612 | 713,246,250 | -0.44% |
| 2025-09-29 | 20.30 | 20.82 | 20.10 | 20.33 | 20.26 | qfq | 40,075,034 | 817,251,556 | 0.05% |
| 2025-09-26 | 21.20 | 21.34 | 20.22 | 20.32 | 20.25 | qfq | 51,922,277 | 1,073,001,032 | -4.78% |
| 2025-09-25 | 21.67 | 22.13 | 21.01 | 21.34 | 21.26 | qfq | 42,443,307 | 912,229,732 | -0.51% |
| 2025-09-24 | 21.90 | 22.18 | 21.21 | 21.45 | 21.37 | qfq | 52,630,690 | 1,139,575,999 | -2.05% |
| 2025-09-23 | 23.50 | 24.53 | 21.25 | 21.90 | 21.82 | qfq | 86,544,937 | 1,950,134,018 | -3.86% |
| 2025-09-22 | 21.06 | 23.20 | 20.30 | 22.78 | 22.70 | qfq | 83,457,652 | 1,841,053,923 | 8.01% |
| 2025-09-19 | 20.80 | 21.55 | 20.29 | 21.09 | 21.01 | qfq | 67,912,536 | 1,418,717,080 | 3.48% |
| 2025-09-18 | 20.84 | 21.60 | 20.11 | 20.38 | 20.31 | qfq | 66,529,434 | 1,379,627,225 | -4.09% |
| 2025-09-17 | 20.71 | 21.93 | 20.71 | 21.25 | 21.17 | qfq | 69,445,998 | 1,482,271,361 | 1.67% |
| 2025-09-16 | 21.48 | 21.73 | 20.39 | 20.90 | 20.82 | qfq | 76,566,287 | 1,605,894,068 | -2.70% |
| 2025-09-15 | 21.00 | 21.96 | 20.60 | 21.48 | 21.40 | qfq | 95,900,498 | 2,048,720,455 | 4.68% |
| 2025-09-12 | 20.18 | 20.98 | 20.07 | 20.52 | 20.45 | qfq | 104,642,229 | 2,147,341,058 | 3.43% |
| 2025-09-11 | 19.10 | 19.84 | 19.10 | 19.84 | 19.77 | qfq | 64,705,713 | 1,276,609,104 | 9.98% |
| 2025-09-10 | 16.71 | 18.29 | 16.71 | 18.04 | 17.97 | qfq | 72,896,549 | 1,290,795,896 | 7.89% |
| 2025-09-09 | 17.52 | 17.56 | 16.57 | 16.72 | 16.66 | qfq | 43,035,551 | 730,073,242 | -4.51% |
| 2025-09-08 | 17.80 | 18.33 | 17.49 | 17.51 | 17.45 | qfq | 45,087,990 | 801,549,729 | -1.46% |
| 2025-09-05 | 16.63 | 18.06 | 16.54 | 17.77 | 17.71 | qfq | 74,668,227 | 1,302,019,540 | 6.47% |
| 2025-09-04 | 17.25 | 18.20 | 16.15 | 16.69 | 16.63 | qfq | 87,950,929 | 1,513,444,561 | -0.36% |
| 2025-09-03 | 16.80 | 17.00 | 16.38 | 16.75 | 16.69 | qfq | 56,352,435 | 943,483,863 | 0.54% |
| 2025-09-02 | 18.50 | 18.72 | 16.62 | 16.66 | 16.60 | qfq | 102,434,466 | 1,777,083,641 | -9.80% |
| 2025-09-01 | 19.98 | 20.18 | 17.92 | 18.47 | 18.40 | qfq | 103,575,083 | 1,932,170,543 | -7.09% |
| 2025-08-29 | 19.30 | 20.30 | 18.90 | 19.88 | 19.81 | qfq | 110,664,623 | 2,159,342,618 | 2.47% |
| 2025-08-28 | 17.63 | 19.40 | 17.63 | 19.40 | 19.33 | qfq | 126,074,209 | 2,374,306,855 | 9.98% |
| 2025-08-27 | 18.00 | 18.70 | 17.60 | 17.64 | 17.58 | qfq | 60,948,825 | 1,109,758,356 | -2.11% |
| 2025-08-26 | 18.83 | 19.09 | 18.01 | 18.02 | 17.95 | qfq | 69,271,183 | 1,269,148,429 | -4.66% |
| 2025-08-25 | 19.53 | 19.75 | 18.52 | 18.90 | 18.83 | qfq | 78,215,761 | 1,482,733,263 | -1.31% |
| 2025-08-22 | 17.39 | 19.15 | 17.32 | 19.15 | 19.08 | qfq | 85,334,480 | 1,590,110,104 | 9.99% |
| 2025-08-21 | 17.70 | 18.24 | 17.18 | 17.41 | 17.35 | qfq | 63,082,794 | 1,105,931,682 | -2.57% |
| 2025-08-20 | 18.15 | 18.22 | 17.33 | 17.87 | 17.81 | qfq | 59,597,231 | 1,056,278,914 | -2.72% |
| 2025-08-19 | 19.19 | 19.40 | 18.12 | 18.37 | 18.30 | qfq | 77,134,752 | 1,438,136,681 | -6.99% |
| 2025-08-18 | 20.47 | 20.47 | 18.31 | 19.75 | 19.68 | qfq | 106,095,254 | 2,043,020,987 | 2.76% |
| 2025-08-15 | 17.34 | 19.22 | 17.30 | 19.22 | 19.15 | qfq | 67,595,707 | 1,255,521,990 | 10.02% |
| 2025-08-14 | 18.36 | 18.40 | 17.42 | 17.47 | 17.41 | qfq | 100,633,295 | 1,801,921,030 | -2.40% |
| 2025-08-13 | 16.27 | 17.90 | 16.27 | 17.90 | 17.84 | qfq | 102,110,760 | 1,786,981,056 | 10.02% |
| 2025-08-12 | 16.57 | 16.77 | 15.93 | 16.27 | 16.21 | qfq | 49,868,209 | 806,949,706 | -1.51% |
| 2025-08-11 | 16.10 | 16.80 | 16.02 | 16.52 | 16.46 | qfq | 54,295,049 | 894,203,887 | 1.79% |
| 2025-08-08 | 15.85 | 16.80 | 15.83 | 16.23 | 16.17 | qfq | 58,572,641 | 956,174,950 | 0.56% |
| 2025-08-07 | 16.00 | 16.24 | 15.59 | 16.14 | 16.08 | qfq | 56,727,071 | 900,842,683 | -0.62% |
| 2025-08-06 | 16.39 | 16.75 | 16.04 | 16.24 | 16.18 | qfq | 50,928,417 | 832,193,573 | -1.10% |
| 2025-08-05 | 16.40 | 16.66 | 16.15 | 16.42 | 16.36 | qfq | 43,295,875 | 709,617,466 | -0.12% |
| 2025-08-04 | 16.16 | 16.93 | 15.90 | 16.44 | 16.38 | qfq | 70,061,528 | 1,152,934,968 | -1.32% |
| 2025-08-01 | 17.19 | 17.52 | 16.45 | 16.66 | 16.60 | qfq | 83,036,159 | 1,401,106,360 | -4.96% |
| 2025-07-31 | 17.98 | 19.04 | 17.25 | 17.53 | 17.47 | qfq | 92,236,286 | 1,668,257,521 | -3.79% |
| 2025-07-30 | 17.38 | 18.55 | 17.00 | 18.22 | 18.15 | qfq | 68,083,997 | 1,201,009,929 | 4.05% |
| 2025-07-29 | 17.00 | 17.80 | 16.91 | 17.51 | 17.45 | qfq | 76,508,324 | 1,327,155,863 | 0.06% |
| 2025-07-28 | 16.13 | 17.60 | 15.75 | 17.50 | 17.44 | qfq | 102,281,163 | 1,719,066,819 | 8.09% |
| 2025-07-25 | 15.04 | 16.58 | 14.88 | 16.19 | 16.13 | qfq | 118,077,978 | 1,857,749,875 | 7.22% |
| 2025-07-24 | 15.02 | 15.97 | 14.91 | 15.10 | 15.05 | qfq | 84,417,221 | 1,296,511,603 | 0.00% |
| 2025-07-23 | 14.60 | 15.75 | 14.50 | 15.10 | 15.05 | qfq | 93,954,121 | 1,434,297,397 | 0.00% |
| 2025-07-22 | 15.50 | 16.31 | 14.87 | 15.10 | 15.05 | qfq | 129,494,382 | 2,006,419,871 | -2.89% |
| 2025-07-21 | 15.19 | 15.89 | 14.85 | 15.55 | 15.49 | qfq | 123,135,133 | 1,892,595,459 | 1.90% |
| 2025-07-18 | 15.03 | 15.63 | 14.66 | 15.26 | 15.20 | qfq | 144,097,293 | 2,168,755,333 | 7.39% |
| 2025-07-17 | 13.15 | 14.21 | 13.14 | 14.21 | 14.16 | qfq | 59,796,231 | 841,303,379 | 9.98% |
| 2025-07-16 | 12.80 | 13.13 | 12.61 | 12.92 | 12.87 | qfq | 66,410,681 | 853,461,178 | 0.39% |
| 2025-07-15 | 12.65 | 13.12 | 12.51 | 12.87 | 12.82 | qfq | 110,119,861 | 1,415,984,448 | 2.06% |
| 2025-07-14 | 11.67 | 12.61 | 11.67 | 12.61 | 12.56 | qfq | 111,738,161 | 1,393,784,020 | 10.03% |
| 2025-07-11 | 11.60 | 11.72 | 11.35 | 11.46 | 11.42 | qfq | 65,273,449 | 749,176,907 | -1.04% |
| 2025-07-10 | 11.75 | 12.10 | 11.46 | 11.58 | 11.54 | qfq | 82,553,725 | 965,479,433 | -1.45% |
| 2025-07-09 | 11.95 | 11.99 | 11.50 | 11.75 | 11.71 | qfq | 110,409,064 | 1,291,501,991 | -1.84% |
| 2025-07-08 | 10.88 | 11.97 | 10.69 | 11.97 | 11.93 | qfq | 145,854,026 | 1,700,840,739 | 10.02% |
| 2025-07-07 | 11.08 | 11.45 | 10.80 | 10.88 | 10.84 | qfq | 135,176,838 | 1,495,166,481 | 2.06% |
| 2025-07-04 | 9.72 | 10.66 | 9.70 | 10.66 | 10.62 | qfq | 99,692,350 | 1,043,581,070 | 10.01% |
| 2025-07-03 | 9.63 | 9.70 | 9.53 | 9.69 | 9.65 | qfq | 20,036,275 | 193,042,585 | 0.31% |
| 2025-07-02 | 9.73 | 9.93 | 9.57 | 9.66 | 9.62 | qfq | 33,272,835 | 324,038,596 | -0.72% |
| 2025-07-01 | 9.46 | 9.77 | 9.41 | 9.73 | 9.69 | qfq | 30,859,305 | 297,331,407 | 2.64% |
| 2025-06-30 | 9.41 | 9.55 | 9.36 | 9.48 | 9.45 | qfq | 20,628,791 | 194,876,027 | 1.39% |
| 2025-06-27 | 9.38 | 9.49 | 9.33 | 9.35 | 9.32 | qfq | 15,944,359 | 149,679,420 | -0.11% |
| 2025-06-26 | 9.43 | 9.58 | 9.31 | 9.36 | 9.33 | qfq | 16,622,430 | 156,744,051 | -1.06% |
| 2025-06-25 | 9.38 | 9.54 | 9.26 | 9.46 | 9.43 | qfq | 23,270,770 | 219,005,725 | 0.11% |
| 2025-06-24 | 9.18 | 9.50 | 9.16 | 9.45 | 9.42 | qfq | 20,560,825 | 192,668,781 | 2.49% |
| 2025-06-23 | 8.96 | 9.24 | 8.92 | 9.22 | 9.19 | qfq | 13,169,000 | 120,157,276 | 2.10% |
| 2025-06-20 | 9.12 | 9.26 | 9.00 | 9.03 | 9.00 | qfq | 12,010,209 | 109,491,753 | -1.31% |
| 2025-06-19 | 9.28 | 9.43 | 9.12 | 9.15 | 9.12 | qfq | 12,994,335 | 120,394,571 | -0.97% |
| 2025-06-18 | 9.06 | 9.35 | 9.02 | 9.24 | 9.21 | qfq | 14,135,363 | 130,384,550 | 2.21% |
| 2025-06-17 | 9.14 | 9.14 | 9.01 | 9.04 | 9.01 | qfq | 7,350,116 | 66,524,572 | -1.74% |
| 2025-06-16 | 9.07 | 9.27 | 9.02 | 9.20 | 9.07 | qfq | 10,597,738 | 97,284,246 | 1.43% |
| 2025-06-13 | 9.30 | 9.36 | 9.06 | 9.07 | 8.94 | qfq | 11,248,607 | 103,258,201 | -2.68% |
| 2025-06-12 | 9.30 | 9.48 | 9.20 | 9.32 | 9.19 | qfq | 14,308,971 | 133,794,322 | 0.00% |
| 2025-06-11 | 9.31 | 9.56 | 9.28 | 9.32 | 9.19 | qfq | 14,913,400 | 140,501,630 | 0.32% |
| 2025-06-10 | 9.72 | 9.72 | 9.19 | 9.29 | 9.16 | qfq | 17,898,591 | 168,171,633 | -4.23% |
| 2025-06-09 | 9.74 | 9.80 | 9.62 | 9.70 | 9.56 | qfq | 13,649,271 | 132,456,479 | -0.21% |
| 2025-06-06 | 9.67 | 9.79 | 9.50 | 9.72 | 9.58 | qfq | 15,092,450 | 145,754,546 | 0.41% |
| 2025-06-05 | 9.23 | 9.75 | 9.17 | 9.68 | 9.54 | qfq | 20,180,240 | 190,827,451 | 4.99% |
| 2025-06-04 | 9.15 | 9.42 | 9.10 | 9.22 | 9.09 | qfq | 12,887,880 | 119,681,775 | 0.99% |
| 2025-06-03 | 8.98 | 9.16 | 8.91 | 9.13 | 9.00 | qfq | 8,821,760 | 79,940,048 | 1.56% |
| 2025-05-30 | 9.19 | 9.19 | 8.92 | 8.99 | 8.86 | qfq | 8,665,900 | 77,891,559 | -1.75% |
| 2025-05-29 | 9.04 | 9.21 | 9.03 | 9.15 | 9.02 | qfq | 7,655,770 | 69,926,464 | 1.67% |
| 2025-05-28 | 9.12 | 9.20 | 8.96 | 9.00 | 8.87 | qfq | 7,871,570 | 71,224,754 | -1.10% |
| 2025-05-27 | 9.29 | 9.30 | 9.04 | 9.10 | 8.97 | qfq | 9,298,250 | 84,776,216 | -1.83% |
| 2025-05-26 | 9.28 | 9.34 | 9.19 | 9.27 | 9.14 | qfq | 6,315,810 | 58,521,548 | 0.54% |
| 2025-05-23 | 9.30 | 9.42 | 9.22 | 9.22 | 9.09 | qfq | 7,002,820 | 65,256,674 | -0.75% |
| 2025-05-22 | 9.58 | 9.60 | 9.26 | 9.29 | 9.16 | qfq | 11,344,900 | 106,532,273 | -3.63% |
| 2025-05-21 | 9.65 | 9.69 | 9.50 | 9.64 | 9.50 | qfq | 7,056,480 | 67,704,488 | -0.21% |
| 2025-05-20 | 9.75 | 9.75 | 9.58 | 9.66 | 9.52 | qfq | 8,481,300 | 81,917,223 | -0.92% |
| 2025-05-19 | 9.77 | 9.83 | 9.65 | 9.75 | 9.61 | qfq | 8,365,251 | 81,361,146 | 0.93% |
| 2025-05-16 | 9.55 | 9.72 | 9.53 | 9.66 | 9.52 | qfq | 5,754,410 | 55,666,815 | 0.63% |
| 2025-05-15 | 9.76 | 9.78 | 9.57 | 9.60 | 9.46 | qfq | 8,373,431 | 80,639,818 | -1.94% |
| 2025-05-14 | 9.80 | 9.89 | 9.72 | 9.79 | 9.65 | qfq | 9,276,070 | 90,874,086 | -0.10% |
| 2025-05-13 | 9.77 | 10.04 | 9.71 | 9.80 | 9.66 | qfq | 25,137,870 | 249,274,888 | 1.14% |
| 2025-05-12 | 9.70 | 9.76 | 9.59 | 9.69 | 9.55 | qfq | 11,212,960 | 108,585,495 | 0.21% |
| 2025-05-09 | 9.54 | 9.73 | 9.32 | 9.67 | 9.53 | qfq | 18,370,592 | 175,635,179 | 1.15% |
| 2025-05-08 | 9.32 | 9.65 | 9.32 | 9.56 | 9.42 | qfq | 21,423,502 | 203,372,957 | 2.80% |
| 2025-05-07 | 9.37 | 9.41 | 9.13 | 9.30 | 9.17 | qfq | 11,577,330 | 107,140,145 | 0.32% |
| 2025-05-06 | 9.00 | 9.34 | 8.98 | 9.27 | 9.14 | qfq | 15,719,015 | 144,935,064 | 3.11% |
| 2025-04-30 | 8.95 | 9.15 | 8.91 | 8.99 | 8.86 | qfq | 11,888,762 | 107,300,437 | 0.45% |
| 2025-04-29 | 8.81 | 9.12 | 8.80 | 8.95 | 8.82 | qfq | 9,356,200 | 84,088,638 | 1.02% |
| 2025-04-28 | 8.99 | 9.00 | 8.73 | 8.86 | 8.73 | qfq | 13,168,300 | 116,702,519 | -1.23% |
| 2025-04-25 | 9.15 | 9.40 | 8.90 | 8.97 | 8.84 | qfq | 23,341,762 | 212,483,604 | -1.54% |
| 2025-04-24 | 8.94 | 9.18 | 8.90 | 9.11 | 8.98 | qfq | 11,166,773 | 101,588,211 | 1.33% |
| 2025-04-23 | 8.93 | 9.07 | 8.89 | 8.99 | 8.86 | qfq | 9,188,860 | 82,518,120 | 1.24% |
| 2025-04-22 | 8.78 | 9.00 | 8.71 | 8.88 | 8.75 | qfq | 12,595,371 | 111,653,199 | 0.79% |
| 2025-04-21 | 8.53 | 8.88 | 8.44 | 8.81 | 8.68 | qfq | 11,100,302 | 96,678,107 | 3.53% |
| 2025-04-18 | 8.53 | 8.58 | 8.42 | 8.51 | 8.39 | qfq | 6,718,130 | 57,059,550 | -0.70% |
| 2025-04-17 | 8.35 | 8.69 | 8.35 | 8.57 | 8.45 | qfq | 11,260,444 | 96,706,269 | 1.66% |
| 2025-04-16 | 8.63 | 8.65 | 8.28 | 8.43 | 8.31 | qfq | 9,875,401 | 83,299,319 | -2.20% |
| 2025-04-15 | 8.53 | 8.70 | 8.43 | 8.62 | 8.50 | qfq | 8,580,100 | 73,750,961 | 0.82% |
| 2025-04-14 | 8.85 | 8.87 | 8.52 | 8.55 | 8.43 | qfq | 10,532,980 | 90,783,118 | -0.58% |
| 2025-04-11 | 8.32 | 8.67 | 8.31 | 8.60 | 8.48 | qfq | 15,818,775 | 135,202,374 | 2.63% |
| 2025-04-10 | 8.38 | 8.61 | 8.30 | 8.38 | 8.26 | qfq | 16,796,967 | 141,792,378 | 1.09% |
| 2025-04-09 | 7.78 | 8.43 | 7.46 | 8.29 | 8.17 | qfq | 20,757,810 | 166,582,498 | 3.24% |
| 2025-04-08 | 7.90 | 8.15 | 7.68 | 8.03 | 7.91 | qfq | 28,646,420 | 226,165,835 | -3.37% |
| 2025-04-07 | 8.31 | 8.55 | 8.31 | 8.31 | 8.19 | qfq | 12,338,200 | 102,995,783 | -9.97% |
| 2025-04-03 | 9.46 | 9.54 | 9.10 | 9.23 | 9.10 | qfq | 13,795,010 | 127,857,012 | -3.25% |
| 2025-04-02 | 9.68 | 9.76 | 9.47 | 9.54 | 9.40 | qfq | 11,433,250 | 109,482,460 | -2.05% |
| 2025-04-01 | 9.61 | 9.80 | 9.58 | 9.74 | 9.60 | qfq | 16,313,303 | 158,588,163 | 1.04% |
| 2025-03-31 | 9.23 | 9.72 | 9.02 | 9.64 | 9.50 | qfq | 23,424,520 | 220,007,730 | 3.99% |
| 2025-03-28 | 9.32 | 9.45 | 9.19 | 9.27 | 9.14 | qfq | 11,820,910 | 110,020,546 | -0.86% |
| 2025-03-27 | 9.20 | 9.49 | 9.07 | 9.35 | 9.21 | qfq | 14,467,530 | 134,848,072 | 1.41% |
| 2025-03-26 | 9.13 | 9.33 | 9.13 | 9.22 | 9.09 | qfq | 6,756,362 | 62,478,967 | 0.33% |
| 2025-03-25 | 9.30 | 9.34 | 9.05 | 9.19 | 9.06 | qfq | 11,061,410 | 101,664,866 | -1.18% |
| 2025-03-24 | 9.47 | 9.49 | 9.13 | 9.30 | 9.17 | qfq | 12,938,440 | 120,262,395 | -1.80% |
| 2025-03-21 | 9.42 | 9.53 | 9.27 | 9.47 | 9.33 | qfq | 15,703,424 | 147,395,256 | 0.53% |
| 2025-03-20 | 9.63 | 9.63 | 9.39 | 9.42 | 9.28 | qfq | 16,412,960 | 155,413,253 | -2.59% |
| 2025-03-19 | 9.73 | 9.90 | 9.61 | 9.67 | 9.53 | qfq | 14,159,396 | 137,651,497 | -1.12% |
| 2025-03-18 | 9.72 | 9.86 | 9.62 | 9.78 | 9.64 | qfq | 15,123,187 | 147,443,400 | 0.31% |
| 2025-03-17 | 9.87 | 9.92 | 9.66 | 9.75 | 9.61 | qfq | 21,497,290 | 209,410,332 | -1.71% |
| 2025-03-14 | 9.72 | 10.11 | 9.62 | 9.92 | 9.78 | qfq | 35,397,697 | 349,938,029 | 2.16% |
| 2025-03-13 | 10.13 | 10.19 | 9.52 | 9.71 | 9.57 | qfq | 32,172,150 | 315,559,908 | -4.43% |
| 2025-03-12 | 9.95 | 10.31 | 9.95 | 10.16 | 10.01 | qfq | 49,482,845 | 502,860,912 | 2.21% |
| 2025-03-11 | 9.10 | 10.00 | 9.08 | 9.94 | 9.80 | qfq | 53,551,148 | 515,238,285 | 6.65% |
| 2025-03-10 | 9.33 | 9.45 | 9.16 | 9.32 | 9.19 | qfq | 22,542,782 | 209,517,060 | 1.30% |
| 2025-03-07 | 9.16 | 9.28 | 9.10 | 9.20 | 9.07 | qfq | 18,958,725 | 174,460,851 | 0.00% |
| 2025-03-06 | 9.18 | 9.29 | 9.11 | 9.20 | 9.07 | qfq | 30,084,259 | 276,917,803 | 0.22% |
| 2025-03-05 | 9.04 | 9.38 | 9.04 | 9.18 | 9.05 | qfq | 33,880,710 | 311,820,445 | 1.21% |
| 2025-03-04 | 8.97 | 9.13 | 8.94 | 9.07 | 8.94 | qfq | 16,238,060 | 146,756,773 | 0.22% |
| 2025-03-03 | 9.16 | 9.20 | 8.92 | 9.05 | 8.92 | qfq | 22,504,482 | 204,228,401 | 0.56% |
| 2025-02-28 | 9.15 | 9.25 | 8.86 | 9.00 | 8.87 | qfq | 47,716,550 | 429,545,977 | -3.12% |
| 2025-02-27 | 9.71 | 9.75 | 9.14 | 9.29 | 9.16 | qfq | 52,857,607 | 495,558,579 | -4.91% |
| 2025-02-26 | 9.63 | 9.87 | 9.59 | 9.77 | 9.63 | qfq | 32,708,738 | 318,535,200 | 0.72% |
| 2025-02-25 | 9.58 | 9.82 | 9.45 | 9.70 | 9.56 | qfq | 32,791,395 | 315,652,811 | -0.41% |
| 2025-02-24 | 9.80 | 9.94 | 9.61 | 9.74 | 9.60 | qfq | 50,659,394 | 493,372,288 | -2.40% |
| 2025-02-21 | 9.10 | 10.11 | 9.03 | 9.98 | 9.84 | qfq | 93,963,340 | 910,906,960 | 8.48% |
| 2025-02-20 | 8.70 | 9.35 | 8.60 | 9.20 | 9.07 | qfq | 77,400,750 | 695,779,818 | 4.66% |
| 2025-02-19 | 8.48 | 8.82 | 8.46 | 8.79 | 8.66 | qfq | 49,751,486 | 429,753,371 | 3.53% |
| 2025-02-18 | 8.40 | 8.78 | 8.26 | 8.49 | 8.37 | qfq | 56,896,950 | 486,185,514 | 0.95% |
| 2025-02-17 | 8.10 | 8.41 | 8.04 | 8.41 | 8.29 | qfq | 40,738,955 | 336,893,045 | 4.34% |
| 2025-02-14 | 8.09 | 8.16 | 7.98 | 8.06 | 7.94 | qfq | 20,579,156 | 165,979,047 | -0.37% |
| 2025-02-13 | 8.25 | 8.28 | 8.07 | 8.09 | 7.97 | qfq | 22,368,830 | 182,206,093 | -2.18% |
| 2025-02-12 | 8.17 | 8.28 | 8.14 | 8.27 | 8.15 | qfq | 20,885,130 | 171,645,665 | 1.10% |
| 2025-02-11 | 8.24 | 8.26 | 8.07 | 8.18 | 8.06 | qfq | 19,158,937 | 156,053,097 | -0.73% |
| 2025-02-10 | 8.31 | 8.35 | 8.18 | 8.24 | 8.12 | qfq | 26,713,920 | 220,153,137 | -1.08% |
| 2025-02-07 | 8.25 | 8.45 | 8.15 | 8.33 | 8.21 | qfq | 40,763,910 | 338,792,586 | 0.97% |
| 2025-02-06 | 7.94 | 8.29 | 7.93 | 8.25 | 8.13 | qfq | 42,223,620 | 345,702,762 | 3.25% |
| 2025-02-05 | 7.92 | 8.08 | 7.71 | 7.99 | 7.87 | qfq | 27,506,500 | 217,162,331 | 1.14% |
| 2025-01-27 | 8.11 | 8.20 | 7.90 | 7.90 | 7.79 | qfq | 26,136,700 | 209,041,637 | -3.07% |
| 2025-01-24 | 8.11 | 8.22 | 8.00 | 8.15 | 8.03 | qfq | 28,098,902 | 228,033,074 | 0.74% |
| 2025-01-23 | 8.18 | 8.40 | 8.08 | 8.09 | 7.97 | qfq | 40,519,310 | 333,223,470 | -1.58% |
| 2025-01-22 | 8.00 | 8.44 | 7.93 | 8.22 | 8.10 | qfq | 60,929,300 | 502,616,419 | 2.49% |
| 2025-01-21 | 8.02 | 8.14 | 7.88 | 8.02 | 7.90 | qfq | 30,171,709 | 241,086,151 | 0.38% |
| 2025-01-20 | 8.03 | 8.16 | 7.89 | 7.99 | 7.87 | qfq | 37,651,755 | 301,257,325 | 0.00% |
| 2025-01-17 | 7.80 | 8.10 | 7.74 | 7.99 | 7.87 | qfq | 65,627,780 | 522,423,146 | 0.88% |
| 2025-01-16 | 7.41 | 8.13 | 7.39 | 7.92 | 7.81 | qfq | 74,897,800 | 589,607,265 | 7.17% |
| 2025-01-15 | 7.70 | 7.70 | 7.32 | 7.39 | 7.28 | qfq | 37,882,685 | 282,420,753 | -4.03% |
| 2025-01-14 | 7.40 | 7.73 | 7.40 | 7.70 | 7.59 | qfq | 34,335,429 | 261,280,608 | 3.22% |
| 2025-01-13 | 7.35 | 7.58 | 7.28 | 7.46 | 7.35 | qfq | 28,204,013 | 209,284,748 | -0.53% |
| 2025-01-10 | 7.50 | 7.86 | 7.35 | 7.50 | 7.39 | qfq | 55,425,591 | 421,504,897 | 2.04% |
| 2025-01-09 | 6.86 | 7.58 | 6.85 | 7.35 | 7.24 | qfq | 46,149,959 | 338,401,867 | 6.68% |
| 2025-01-08 | 7.03 | 7.03 | 6.70 | 6.89 | 6.79 | qfq | 14,845,348 | 101,709,006 | -1.99% |
| 2025-01-07 | 7.02 | 7.05 | 6.90 | 7.03 | 6.93 | qfq | 9,901,839 | 69,101,581 | 0.43% |
| 2025-01-06 | 7.10 | 7.18 | 6.92 | 7.00 | 6.90 | qfq | 12,747,099 | 89,686,934 | -1.27% |
| 2025-01-03 | 7.31 | 7.34 | 7.05 | 7.09 | 6.99 | qfq | 12,378,050 | 89,136,036 | -2.61% |
| 2025-01-02 | 7.51 | 7.60 | 7.21 | 7.28 | 7.17 | qfq | 12,339,882 | 91,261,063 | -3.45% |
| 2024-12-31 | 7.81 | 7.84 | 7.54 | 7.54 | 7.43 | qfq | 11,922,882 | 91,183,105 | -3.46% |
| 2024-12-30 | 7.76 | 7.83 | 7.70 | 7.81 | 7.70 | qfq | 8,439,784 | 65,696,398 | 0.26% |
| 2024-12-27 | 7.75 | 7.88 | 7.68 | 7.79 | 7.68 | qfq | 9,159,699 | 71,583,089 | 0.65% |
| 2024-12-26 | 7.70 | 7.79 | 7.66 | 7.74 | 7.63 | qfq | 7,153,350 | 55,494,284 | 0.52% |
| 2024-12-25 | 7.82 | 7.82 | 7.60 | 7.70 | 7.59 | qfq | 10,426,899 | 80,068,354 | -1.28% |
| 2024-12-24 | 7.80 | 7.87 | 7.73 | 7.80 | 7.69 | qfq | 9,237,303 | 72,032,104 | 1.04% |
| 2024-12-23 | 8.03 | 8.09 | 7.70 | 7.72 | 7.61 | qfq | 17,279,617 | 135,754,031 | -4.34% |
| 2024-12-20 | 7.97 | 8.10 | 7.91 | 8.07 | 7.95 | qfq | 9,820,390 | 78,659,524 | 1.25% |
| 2024-12-19 | 7.91 | 8.00 | 7.86 | 7.97 | 7.85 | qfq | 11,892,831 | 94,341,405 | -0.38% |
| 2024-12-18 | 8.05 | 8.09 | 7.97 | 8.00 | 7.88 | qfq | 9,956,112 | 79,909,031 | -0.37% |
| 2024-12-17 | 8.21 | 8.21 | 7.98 | 8.03 | 7.91 | qfq | 12,623,011 | 102,030,549 | -2.19% |
| 2024-12-16 | 8.40 | 8.51 | 8.16 | 8.21 | 8.09 | qfq | 16,268,960 | 134,884,332 | -0.73% |
| 2024-12-13 | 8.43 | 8.43 | 8.22 | 8.27 | 8.15 | qfq | 17,696,327 | 146,841,657 | -2.48% |
| 2024-12-12 | 8.46 | 8.50 | 8.33 | 8.48 | 8.36 | qfq | 12,940,280 | 108,969,939 | 0.47% |
| 2024-12-11 | 8.33 | 8.61 | 8.32 | 8.44 | 8.32 | qfq | 15,822,233 | 134,318,019 | 0.96% |
| 2024-12-10 | 8.59 | 8.62 | 8.33 | 8.36 | 8.24 | qfq | 21,233,071 | 179,798,811 | 0.72% |
| 2024-12-09 | 8.48 | 8.51 | 8.28 | 8.30 | 8.18 | qfq | 15,894,917 | 133,353,016 | -2.12% |
| 2024-12-06 | 8.56 | 8.56 | 8.32 | 8.48 | 8.36 | qfq | 16,757,064 | 141,468,833 | -0.70% |
| 2024-12-05 | 8.63 | 8.72 | 8.50 | 8.54 | 8.42 | qfq | 19,907,650 | 170,865,309 | 0.00% |
| 2024-12-04 | 8.32 | 8.74 | 8.24 | 8.54 | 8.42 | qfq | 30,669,338 | 260,066,594 | 2.15% |
| 2024-12-03 | 8.40 | 8.43 | 8.23 | 8.36 | 8.24 | qfq | 14,165,120 | 117,992,352 | 0.00% |
| 2024-12-02 | 8.28 | 8.41 | 8.27 | 8.36 | 8.24 | qfq | 12,313,053 | 102,916,458 | 0.97% |
| 2024-11-29 | 8.13 | 8.34 | 8.08 | 8.28 | 8.16 | qfq | 11,123,590 | 91,670,493 | 1.72% |
| 2024-11-28 | 8.29 | 8.31 | 8.13 | 8.14 | 8.02 | qfq | 10,366,565 | 84,981,608 | -1.93% |
| 2024-11-27 | 8.00 | 8.32 | 7.78 | 8.30 | 8.18 | qfq | 18,698,338 | 151,080,476 | 3.75% |
| 2024-11-26 | 8.20 | 8.29 | 7.98 | 8.00 | 7.88 | qfq | 13,399,577 | 108,629,383 | -2.56% |
| 2024-11-25 | 8.13 | 8.25 | 8.08 | 8.21 | 8.09 | qfq | 10,306,501 | 83,976,107 | 0.86% |
| 2024-11-22 | 8.38 | 8.43 | 8.14 | 8.14 | 8.02 | qfq | 19,010,775 | 157,306,055 | -3.44% |
| 2024-11-21 | 8.54 | 8.59 | 8.32 | 8.43 | 8.31 | qfq | 16,417,230 | 138,455,468 | -1.29% |
| 2024-11-20 | 8.44 | 8.56 | 8.41 | 8.54 | 8.42 | qfq | 13,955,450 | 118,328,055 | 0.83% |
| 2024-11-19 | 8.30 | 8.48 | 8.19 | 8.47 | 8.35 | qfq | 14,409,032 | 120,349,610 | 2.67% |
| 2024-11-18 | 8.48 | 8.55 | 8.21 | 8.25 | 8.13 | qfq | 20,340,740 | 169,581,403 | -2.48% |
| 2024-11-15 | 8.65 | 8.77 | 8.43 | 8.46 | 8.34 | qfq | 16,511,008 | 142,093,292 | -2.65% |
| 2024-11-14 | 9.06 | 9.16 | 8.66 | 8.69 | 8.56 | qfq | 25,549,938 | 225,703,543 | -4.40% |
| 2024-11-13 | 8.93 | 9.13 | 8.66 | 9.09 | 8.96 | qfq | 29,650,542 | 263,983,654 | 1.79% |
| 2024-11-12 | 9.10 | 9.22 | 8.82 | 8.93 | 8.80 | qfq | 31,023,675 | 279,877,398 | -1.11% |
| 2024-11-11 | 8.66 | 9.04 | 8.60 | 9.03 | 8.90 | qfq | 32,290,560 | 287,311,656 | 4.27% |
| 2024-11-08 | 8.84 | 8.96 | 8.64 | 8.66 | 8.53 | qfq | 28,457,890 | 249,312,161 | -1.03% |
| 2024-11-07 | 8.39 | 8.75 | 8.34 | 8.75 | 8.62 | qfq | 32,076,962 | 276,212,304 | 3.43% |
| 2024-11-06 | 8.61 | 8.69 | 8.40 | 8.46 | 8.34 | qfq | 30,363,252 | 259,141,877 | -1.74% |
| 2024-11-05 | 8.43 | 8.67 | 8.36 | 8.61 | 8.49 | qfq | 27,820,449 | 237,833,975 | 2.14% |
| 2024-11-04 | 8.35 | 8.49 | 8.32 | 8.43 | 8.31 | qfq | 12,778,259 | 107,460,803 | 1.32% |
| 2024-11-01 | 8.54 | 8.68 | 8.23 | 8.32 | 8.20 | qfq | 22,395,484 | 188,552,111 | -3.03% |
| 2024-10-31 | 8.46 | 8.63 | 8.30 | 8.58 | 8.46 | qfq | 29,556,437 | 250,082,640 | 2.26% |
| 2024-10-30 | 8.37 | 8.52 | 8.29 | 8.39 | 8.27 | qfq | 22,023,097 | 185,338,467 | 0.12% |
| 2024-10-29 | 8.60 | 8.65 | 8.37 | 8.38 | 8.26 | qfq | 30,878,324 | 262,545,770 | -2.78% |
| 2024-10-28 | 8.66 | 8.67 | 8.39 | 8.62 | 8.50 | qfq | 39,161,140 | 333,938,987 | -1.15% |
| 2024-10-25 | 8.80 | 8.81 | 8.52 | 8.72 | 8.59 | qfq | 38,565,002 | 332,601,706 | -0.46% |
| 2024-10-24 | 8.37 | 8.81 | 8.37 | 8.76 | 8.63 | qfq | 57,121,062 | 494,282,320 | 4.78% |
| 2024-10-23 | 8.27 | 8.50 | 8.15 | 8.36 | 8.24 | qfq | 41,209,342 | 345,528,723 | 2.45% |
| 2024-10-22 | 8.10 | 8.20 | 8.00 | 8.16 | 8.04 | qfq | 21,664,633 | 175,697,522 | 0.37% |
| 2024-10-21 | 8.05 | 8.29 | 7.97 | 8.13 | 8.01 | qfq | 31,169,874 | 253,160,728 | 1.25% |
| 2024-10-18 | 7.65 | 8.17 | 7.64 | 8.03 | 7.91 | qfq | 32,550,972 | 259,317,286 | 4.15% |
| 2024-10-17 | 7.89 | 7.94 | 7.69 | 7.71 | 7.60 | qfq | 22,543,190 | 175,705,979 | -2.03% |
| 2024-10-16 | 7.50 | 7.97 | 7.45 | 7.87 | 7.76 | qfq | 28,068,493 | 219,431,994 | 3.55% |
| 2024-10-15 | 7.89 | 7.94 | 7.60 | 7.60 | 7.49 | qfq | 18,321,730 | 142,242,790 | -4.04% |
| 2024-10-14 | 7.76 | 7.93 | 7.54 | 7.92 | 7.81 | qfq | 23,702,121 | 183,655,933 | 2.59% |
| 2024-10-11 | 8.19 | 8.21 | 7.60 | 7.72 | 7.61 | qfq | 27,754,230 | 218,244,298 | -5.74% |
| 2024-10-10 | 8.58 | 8.70 | 8.18 | 8.19 | 8.07 | qfq | 29,562,163 | 248,519,625 | -2.73% |
| 2024-10-09 | 8.99 | 8.99 | 8.40 | 8.42 | 8.30 | qfq | 40,043,371 | 348,480,021 | -7.68% |
| 2024-10-08 | 9.28 | 9.28 | 8.51 | 9.12 | 8.99 | qfq | 59,180,025 | 529,193,116 | 8.06% |
| 2024-09-30 | 8.19 | 8.55 | 8.11 | 8.44 | 8.32 | qfq | 54,631,437 | 456,825,274 | 7.24% |
| 2024-09-27 | 7.51 | 7.91 | 7.51 | 7.87 | 7.76 | qfq | 23,984,250 | 185,935,410 | 5.78% |
| 2024-09-26 | 7.07 | 7.45 | 7.05 | 7.44 | 7.33 | qfq | 21,232,755 | 154,955,671 | 4.79% |
| 2024-09-25 | 7.12 | 7.31 | 7.09 | 7.10 | 7.00 | qfq | 18,295,200 | 131,565,684 | 0.57% |
| 2024-09-24 | 6.86 | 7.06 | 6.84 | 7.06 | 6.96 | qfq | 14,864,331 | 103,464,488 | 2.92% |
| 2024-09-23 | 6.92 | 6.99 | 6.84 | 6.86 | 6.76 | qfq | 7,895,076 | 54,413,589 | -0.87% |
| 2024-09-20 | 7.04 | 7.06 | 6.89 | 6.92 | 6.82 | qfq | 8,987,330 | 62,668,711 | -1.42% |
| 2024-09-19 | 7.03 | 7.12 | 6.96 | 7.02 | 6.92 | qfq | 12,676,792 | 89,278,272 | -0.14% |
| 2024-09-18 | 6.93 | 7.05 | 6.78 | 7.03 | 6.93 | qfq | 10,257,590 | 71,161,332 | 1.44% |
| 2024-09-13 | 7.06 | 7.11 | 6.84 | 6.93 | 6.83 | qfq | 11,531,900 | 80,187,786 | -2.26% |
| 2024-09-12 | 6.95 | 7.19 | 6.92 | 7.09 | 6.99 | qfq | 15,929,160 | 113,116,254 | 1.00% |
| 2024-09-11 | 6.89 | 7.08 | 6.83 | 7.02 | 6.92 | qfq | 14,280,670 | 99,178,566 | 0.86% |
| 2024-09-10 | 6.86 | 6.98 | 6.70 | 6.96 | 6.86 | qfq | 15,627,272 | 106,949,166 | 0.58% |
| 2024-09-09 | 6.91 | 6.94 | 6.78 | 6.92 | 6.82 | qfq | 14,645,120 | 100,470,588 | 0.14% |
| 2024-09-06 | 6.81 | 7.01 | 6.73 | 6.91 | 6.81 | qfq | 21,029,168 | 144,313,314 | 0.44% |
| 2024-09-05 | 6.76 | 6.97 | 6.72 | 6.88 | 6.78 | qfq | 19,910,977 | 136,332,634 | 0.73% |
| 2024-09-04 | 7.00 | 7.03 | 6.67 | 6.83 | 6.73 | qfq | 41,970,879 | 286,541,326 | -6.05% |
| 2024-09-03 | 6.71 | 7.40 | 6.67 | 7.27 | 7.16 | qfq | 51,301,846 | 363,241,198 | 6.75% |
| 2024-09-02 | 6.69 | 6.99 | 6.60 | 6.81 | 6.71 | qfq | 26,715,209 | 180,712,669 | 2.10% |
| 2024-08-30 | 6.48 | 6.76 | 6.43 | 6.67 | 6.57 | qfq | 17,812,843 | 118,705,926 | 3.09% |
| 2024-08-29 | 6.23 | 6.49 | 6.21 | 6.47 | 6.38 | qfq | 11,476,138 | 73,515,833 | 3.19% |
| 2024-08-28 | 6.26 | 6.37 | 6.23 | 6.27 | 6.18 | qfq | 5,347,234 | 33,662,845 | -0.32% |
| 2024-08-27 | 6.38 | 6.40 | 6.26 | 6.29 | 6.20 | qfq | 7,655,100 | 48,353,609 | -1.56% |
| 2024-08-26 | 6.24 | 6.49 | 6.24 | 6.39 | 6.30 | qfq | 11,851,448 | 75,984,503 | 2.08% |
| 2024-08-23 | 6.49 | 6.50 | 6.26 | 6.26 | 6.17 | qfq | 13,753,818 | 87,366,288 | -2.80% |
| 2024-08-22 | 6.53 | 6.74 | 6.37 | 6.44 | 6.35 | qfq | 26,289,336 | 171,238,527 | 3.04% |
| 2024-08-21 | 6.13 | 6.34 | 6.12 | 6.25 | 6.16 | qfq | 7,114,261 | 44,378,051 | 1.30% |
| 2024-08-20 | 6.25 | 6.30 | 6.13 | 6.17 | 6.08 | qfq | 6,670,683 | 41,276,339 | -0.96% |
| 2024-08-19 | 6.28 | 6.34 | 6.20 | 6.23 | 6.14 | qfq | 8,654,880 | 54,036,845 | -1.27% |
| 2024-08-16 | 6.44 | 6.52 | 6.31 | 6.31 | 6.22 | qfq | 9,167,010 | 58,524,772 | -2.32% |
| 2024-08-15 | 6.37 | 6.55 | 6.34 | 6.46 | 6.37 | qfq | 7,963,910 | 51,462,435 | 0.78% |
| 2024-08-14 | 6.50 | 6.54 | 6.39 | 6.41 | 6.32 | qfq | 5,834,183 | 37,489,322 | -1.23% |
| 2024-08-13 | 6.45 | 6.51 | 6.39 | 6.49 | 6.40 | qfq | 5,042,660 | 32,527,609 | 0.62% |
| 2024-08-12 | 6.56 | 6.58 | 6.42 | 6.45 | 6.36 | qfq | 7,770,450 | 50,465,063 | -2.12% |
| 2024-08-09 | 6.50 | 6.79 | 6.50 | 6.59 | 6.49 | qfq | 15,880,735 | 105,494,199 | 1.70% |
| 2024-08-08 | 6.46 | 6.52 | 6.34 | 6.48 | 6.39 | qfq | 8,196,340 | 52,694,169 | -0.31% |
| 2024-08-07 | 6.45 | 6.53 | 6.36 | 6.50 | 6.41 | qfq | 7,937,066 | 51,288,885 | 0.46% |
| 2024-08-06 | 6.42 | 6.51 | 6.38 | 6.47 | 6.38 | qfq | 9,272,998 | 59,771,462 | 2.37% |
| 2024-08-05 | 6.39 | 6.55 | 6.32 | 6.32 | 6.23 | qfq | 11,403,100 | 73,323,086 | -2.02% |
| 2024-08-02 | 6.49 | 6.67 | 6.43 | 6.45 | 6.36 | qfq | 11,859,082 | 77,500,456 | -0.77% |
| 2024-08-01 | 6.65 | 6.69 | 6.48 | 6.50 | 6.41 | qfq | 10,287,102 | 67,496,730 | -2.26% |
| 2024-07-31 | 6.26 | 6.65 | 6.21 | 6.65 | 6.55 | qfq | 17,839,120 | 116,090,709 | 6.06% |
| 2024-07-30 | 6.31 | 6.35 | 6.21 | 6.27 | 6.18 | qfq | 10,197,007 | 63,989,836 | -1.42% |
| 2024-07-29 | 6.53 | 6.54 | 6.33 | 6.36 | 6.27 | qfq | 9,080,850 | 58,104,167 | -2.15% |
| 2024-07-26 | 6.40 | 6.55 | 6.40 | 6.50 | 6.41 | qfq | 6,993,400 | 45,429,882 | 1.56% |
| 2024-07-25 | 6.36 | 6.53 | 6.31 | 6.40 | 6.31 | qfq | 8,018,700 | 51,575,547 | 0.47% |
| 2024-07-24 | 6.59 | 6.63 | 6.35 | 6.37 | 6.28 | qfq | 14,779,700 | 95,081,778 | -3.63% |
| 2024-07-23 | 6.78 | 6.81 | 6.60 | 6.61 | 6.51 | qfq | 9,018,330 | 60,347,925 | -2.51% |
| 2024-07-22 | 6.83 | 6.89 | 6.72 | 6.78 | 6.68 | qfq | 7,916,110 | 53,850,591 | -0.88% |
| 2024-07-19 | 6.72 | 6.96 | 6.70 | 6.84 | 6.74 | qfq | 13,077,260 | 89,581,629 | 1.03% |
| 2024-07-18 | 6.72 | 6.83 | 6.62 | 6.77 | 6.67 | qfq | 8,518,936 | 57,143,653 | 0.00% |
| 2024-07-17 | 6.83 | 6.90 | 6.73 | 6.77 | 6.67 | qfq | 8,558,263 | 58,053,933 | -1.46% |
| 2024-07-16 | 6.89 | 6.95 | 6.75 | 6.87 | 6.77 | qfq | 9,345,270 | 63,966,904 | -0.72% |
| 2024-07-15 | 6.95 | 7.04 | 6.91 | 6.92 | 6.82 | qfq | 8,820,330 | 61,281,839 | -1.70% |
| 2024-07-12 | 7.16 | 7.22 | 6.97 | 7.04 | 6.94 | qfq | 16,124,837 | 113,620,919 | -2.09% |
| 2024-07-11 | 6.75 | 7.22 | 6.74 | 7.19 | 7.09 | qfq | 27,515,665 | 192,847,894 | 8.12% |
| 2024-07-10 | 6.76 | 6.78 | 6.59 | 6.65 | 6.55 | qfq | 10,108,943 | 67,623,572 | -1.77% |
| 2024-07-09 | 6.61 | 6.81 | 6.50 | 6.77 | 6.67 | qfq | 14,205,487 | 94,709,834 | 2.42% |
| 2024-07-08 | 6.82 | 6.82 | 6.57 | 6.61 | 6.51 | qfq | 12,459,830 | 82,874,452 | -2.22% |
| 2024-07-05 | 6.56 | 6.90 | 6.56 | 6.76 | 6.66 | qfq | 15,127,480 | 102,591,164 | 1.81% |
| 2024-07-04 | 6.76 | 6.80 | 6.59 | 6.64 | 6.54 | qfq | 15,358,034 | 102,469,008 | -2.78% |
| 2024-07-03 | 6.58 | 6.93 | 6.55 | 6.83 | 6.73 | qfq | 21,449,121 | 145,732,134 | 2.71% |
| 2024-07-02 | 6.99 | 6.99 | 6.60 | 6.65 | 6.55 | qfq | 30,413,997 | 205,727,749 | -5.27% |
| 2024-07-01 | 7.25 | 7.33 | 6.77 | 7.02 | 6.92 | qfq | 22,326,513 | 156,747,073 | -3.31% |
| 2024-06-28 | 7.27 | 7.49 | 7.24 | 7.26 | 7.16 | qfq | 14,406,256 | 106,245,534 | -0.68% |
| 2024-06-27 | 7.51 | 7.54 | 7.29 | 7.31 | 7.20 | qfq | 13,404,453 | 98,994,770 | -3.43% |
| 2024-06-26 | 7.36 | 7.59 | 7.27 | 7.57 | 7.46 | qfq | 13,394,791 | 99,453,342 | 2.16% |
| 2024-06-25 | 7.28 | 7.46 | 7.19 | 7.41 | 7.30 | qfq | 16,579,679 | 121,392,935 | 2.49% |
| 2024-06-24 | 7.30 | 7.56 | 7.23 | 7.23 | 7.13 | qfq | 17,940,190 | 132,086,707 | -2.56% |
| 2024-06-21 | 7.40 | 7.50 | 7.19 | 7.42 | 7.31 | qfq | 25,088,380 | 184,906,668 | -2.24% |
| 2024-06-20 | 8.00 | 8.14 | 7.56 | 7.59 | 7.48 | qfq | 39,195,086 | 307,511,597 | -3.68% |
| 2024-06-19 | 8.22 | 8.45 | 7.87 | 7.88 | 7.77 | qfq | 57,271,350 | 460,210,521 | 2.60% |
| 2024-06-18 | 7.32 | 7.71 | 7.29 | 7.68 | 7.57 | qfq | 21,885,115 | 165,321,574 | 4.77% |
| 2024-06-17 | 7.23 | 7.44 | 7.20 | 7.33 | 7.22 | qfq | 11,968,074 | 87,404,783 | 0.41% |
| 2024-06-14 | 7.38 | 7.38 | 7.17 | 7.30 | 7.19 | qfq | 12,790,031 | 92,742,692 | -1.08% |
| 2024-06-13 | 7.42 | 7.48 | 7.33 | 7.38 | 7.27 | qfq | 8,762,151 | 64,801,656 | -0.40% |
| 2024-06-12 | 7.37 | 7.52 | 7.35 | 7.41 | 7.30 | qfq | 9,874,100 | 73,337,202 | 0.68% |
| 2024-06-11 | 7.23 | 7.40 | 7.11 | 7.36 | 7.25 | qfq | 12,172,347 | 88,602,402 | 1.24% |
| 2024-06-07 | 7.19 | 7.38 | 7.17 | 7.27 | 7.16 | qfq | 11,144,100 | 80,933,508 | 1.82% |
| 2024-06-06 | 7.58 | 7.66 | 7.10 | 7.14 | 7.04 | qfq | 21,706,153 | 158,104,010 | -5.68% |
| 2024-06-05 | 7.83 | 7.84 | 7.55 | 7.57 | 7.46 | qfq | 10,531,700 | 80,642,758 | -3.07% |
| 2024-06-04 | 7.74 | 7.82 | 7.45 | 7.81 | 7.55 | qfq | 14,338,607 | 109,594,539 | 0.77% |
| 2024-06-03 | 7.96 | 7.96 | 7.70 | 7.75 | 7.49 | qfq | 12,246,046 | 95,629,867 | -2.64% |
| 2024-05-31 | 7.93 | 8.07 | 7.89 | 7.96 | 7.70 | qfq | 8,779,352 | 70,177,447 | 0.51% |
| 2024-05-30 | 7.93 | 8.05 | 7.84 | 7.92 | 7.66 | qfq | 10,096,866 | 80,226,397 | 0.00% |
| 2024-05-29 | 7.90 | 8.05 | 7.88 | 7.92 | 7.66 | qfq | 7,093,585 | 56,512,681 | -0.25% |
| 2024-05-28 | 8.09 | 8.10 | 7.89 | 7.94 | 7.68 | qfq | 9,693,889 | 77,440,380 | -1.49% |
| 2024-05-27 | 7.94 | 8.07 | 7.65 | 8.06 | 7.79 | qfq | 19,744,500 | 154,138,674 | 1.64% |
| 2024-05-24 | 8.04 | 8.15 | 7.91 | 7.93 | 7.67 | qfq | 15,223,129 | 121,612,186 | -1.98% |
| 2024-05-23 | 8.22 | 8.29 | 8.06 | 8.09 | 7.82 | qfq | 14,651,610 | 119,059,544 | -2.18% |
| 2024-05-22 | 8.28 | 8.35 | 8.22 | 8.27 | 8.00 | qfq | 13,873,026 | 114,669,382 | -0.60% |
| 2024-05-21 | 8.32 | 8.47 | 8.23 | 8.32 | 8.04 | qfq | 18,294,924 | 152,800,785 | -0.36% |
| 2024-05-20 | 8.60 | 8.68 | 8.32 | 8.35 | 8.07 | qfq | 24,521,441 | 206,716,619 | -1.88% |
| 2024-05-17 | 8.03 | 8.52 | 7.95 | 8.51 | 8.23 | qfq | 29,510,222 | 245,762,833 | 5.98% |
| 2024-05-16 | 7.98 | 8.25 | 7.97 | 8.03 | 7.76 | qfq | 22,264,324 | 180,397,939 | 1.01% |
| 2024-05-15 | 7.98 | 8.03 | 7.87 | 7.95 | 7.69 | qfq | 10,607,343 | 84,365,378 | -0.63% |
| 2024-05-14 | 8.09 | 8.23 | 7.96 | 8.00 | 7.73 | qfq | 15,670,149 | 126,144,893 | -0.50% |
| 2024-05-13 | 8.46 | 8.46 | 7.98 | 8.04 | 7.77 | qfq | 32,772,160 | 266,590,156 | -5.63% |
| 2024-05-10 | 8.64 | 8.67 | 8.35 | 8.52 | 8.24 | qfq | 15,511,244 | 131,162,616 | -1.39% |
| 2024-05-09 | 8.63 | 8.69 | 8.56 | 8.64 | 8.35 | qfq | 11,619,491 | 100,256,319 | 1.29% |
| 2024-05-08 | 8.77 | 8.80 | 8.49 | 8.53 | 8.25 | qfq | 17,363,086 | 149,719,389 | -2.96% |
| 2024-05-07 | 8.69 | 8.90 | 8.62 | 8.79 | 8.50 | qfq | 17,011,620 | 149,741,124 | 1.27% |
| 2024-05-06 | 8.50 | 8.78 | 8.46 | 8.68 | 8.39 | qfq | 21,985,949 | 189,461,375 | 3.58% |
| 2024-04-30 | 8.63 | 8.63 | 8.34 | 8.38 | 8.10 | qfq | 16,788,047 | 141,598,607 | -2.67% |
| 2024-04-29 | 8.47 | 8.70 | 8.46 | 8.61 | 8.32 | qfq | 16,230,462 | 139,480,261 | 1.89% |
| 2024-04-26 | 8.10 | 8.52 | 8.03 | 8.45 | 8.17 | qfq | 26,344,626 | 219,440,037 | 4.06% |
| 2024-04-25 | 8.00 | 8.30 | 7.93 | 8.12 | 7.85 | qfq | 19,868,259 | 161,683,035 | 1.25% |
| 2024-04-24 | 7.73 | 8.02 | 7.64 | 8.02 | 7.75 | qfq | 21,909,274 | 173,014,244 | 3.75% |
| 2024-04-23 | 7.88 | 7.96 | 7.67 | 7.73 | 7.47 | qfq | 16,102,712 | 125,131,905 | -1.65% |
| 2024-04-22 | 8.02 | 8.05 | 7.75 | 7.86 | 7.60 | qfq | 18,640,770 | 147,160,147 | -2.48% |
| 2024-04-19 | 8.02 | 8.08 | 7.75 | 8.06 | 7.79 | qfq | 25,058,448 | 198,337,228 | -0.49% |
| 2024-04-18 | 8.20 | 8.26 | 7.92 | 8.10 | 7.83 | qfq | 19,158,094 | 155,286,477 | -1.58% |
| 2024-04-17 | 8.06 | 8.34 | 8.04 | 8.23 | 7.96 | qfq | 25,184,449 | 206,305,233 | 3.00% |
| 2024-04-16 | 8.45 | 8.49 | 7.97 | 7.99 | 7.72 | qfq | 29,420,507 | 238,888,936 | -6.55% |
| 2024-04-15 | 8.69 | 8.94 | 8.35 | 8.55 | 8.27 | qfq | 41,180,615 | 352,916,352 | -3.39% |
| 2024-04-12 | 8.62 | 9.06 | 8.62 | 8.85 | 8.56 | qfq | 36,126,492 | 319,474,953 | 2.67% |
| 2024-04-11 | 8.43 | 8.75 | 8.35 | 8.62 | 8.33 | qfq | 24,188,138 | 208,602,167 | 1.65% |
| 2024-04-10 | 8.44 | 8.60 | 8.33 | 8.48 | 8.20 | qfq | 22,639,771 | 191,870,840 | 0.47% |
| 2024-04-09 | 8.33 | 8.46 | 8.28 | 8.44 | 8.16 | qfq | 17,321,171 | 145,384,206 | 1.32% |
| 2024-04-08 | 8.79 | 8.83 | 8.31 | 8.33 | 8.05 | qfq | 26,868,145 | 228,465,084 | -5.13% |
| 2024-04-03 | 8.79 | 9.00 | 8.64 | 8.78 | 8.49 | qfq | 21,298,811 | 187,332,245 | -0.79% |
| 2024-04-02 | 8.91 | 8.94 | 8.70 | 8.85 | 8.56 | qfq | 19,816,007 | 174,216,033 | -0.67% |
| 2024-04-01 | 8.56 | 9.07 | 8.56 | 8.91 | 8.61 | qfq | 34,593,100 | 306,507,497 | 4.82% |
| 2024-03-29 | 8.75 | 8.85 | 8.37 | 8.50 | 8.22 | qfq | 28,952,212 | 246,624,094 | -2.86% |
| 2024-03-28 | 8.56 | 8.99 | 8.56 | 8.75 | 8.46 | qfq | 24,126,230 | 212,323,261 | 1.74% |
| 2024-03-27 | 8.97 | 8.99 | 8.57 | 8.60 | 8.31 | qfq | 22,743,646 | 198,672,022 | -3.70% |
| 2024-03-26 | 9.24 | 9.27 | 8.85 | 8.93 | 8.63 | qfq | 21,854,420 | 196,985,838 | -3.04% |
| 2024-03-25 | 9.52 | 9.66 | 9.19 | 9.21 | 8.90 | qfq | 20,582,873 | 193,390,430 | -4.16% |
| 2024-03-22 | 9.85 | 9.95 | 9.55 | 9.61 | 9.29 | qfq | 22,476,566 | 217,807,790 | -3.03% |
| 2024-03-21 | 10.40 | 10.46 | 9.69 | 9.91 | 9.58 | qfq | 46,484,902 | 463,056,688 | -4.80% |
| 2024-03-20 | 10.56 | 10.79 | 10.35 | 10.41 | 10.06 | qfq | 20,445,497 | 214,316,322 | -1.42% |
| 2024-03-19 | 10.56 | 10.62 | 10.41 | 10.56 | 10.21 | qfq | 16,610,404 | 174,857,286 | -0.28% |
| 2024-03-18 | 10.35 | 10.66 | 10.23 | 10.59 | 10.24 | qfq | 25,970,868 | 271,728,851 | 2.52% |
| 2024-03-15 | 10.35 | 10.42 | 10.17 | 10.33 | 9.99 | qfq | 20,958,153 | 215,514,427 | -0.86% |
| 2024-03-14 | 10.76 | 10.88 | 10.30 | 10.42 | 10.07 | qfq | 17,646,389 | 185,626,548 | -2.98% |
| 2024-03-13 | 10.83 | 11.12 | 10.66 | 10.74 | 10.38 | qfq | 21,231,520 | 230,904,059 | -0.65% |
| 2024-03-12 | 10.91 | 10.99 | 10.71 | 10.81 | 10.45 | qfq | 15,700,237 | 169,858,929 | -1.19% |
| 2024-03-11 | 10.81 | 10.96 | 10.56 | 10.94 | 10.58 | qfq | 18,132,464 | 196,127,726 | 0.92% |
| 2024-03-08 | 10.45 | 11.09 | 10.34 | 10.84 | 10.48 | qfq | 18,853,720 | 201,668,706 | 4.23% |
| 2024-03-07 | 10.52 | 10.80 | 10.40 | 10.40 | 10.05 | qfq | 14,022,023 | 148,219,599 | -1.23% |
| 2024-03-06 | 10.57 | 10.69 | 10.33 | 10.53 | 10.18 | qfq | 11,346,490 | 118,925,653 | -0.85% |
| 2024-03-05 | 10.96 | 10.96 | 10.55 | 10.62 | 10.27 | qfq | 14,222,729 | 151,807,319 | -2.57% |
| 2024-03-04 | 10.80 | 11.05 | 10.61 | 10.90 | 10.54 | qfq | 18,447,087 | 200,067,329 | 1.02% |
| 2024-03-01 | 10.76 | 10.96 | 10.64 | 10.79 | 10.43 | qfq | 13,675,910 | 147,111,730 | 1.89% |
| 2024-02-29 | 10.20 | 10.70 | 10.10 | 10.59 | 10.24 | qfq | 17,626,870 | 184,543,768 | 3.12% |
| 2024-02-28 | 10.97 | 11.22 | 10.25 | 10.27 | 9.93 | qfq | 24,175,491 | 260,790,300 | -6.21% |
| 2024-02-27 | 10.46 | 10.97 | 10.43 | 10.95 | 10.59 | qfq | 19,665,682 | 212,081,147 | 3.79% |
| 2024-02-26 | 10.72 | 10.92 | 10.53 | 10.55 | 10.20 | qfq | 23,174,585 | 247,272,174 | -2.85% |
| 2024-02-23 | 11.03 | 11.15 | 10.77 | 10.86 | 10.50 | qfq | 28,237,784 | 308,636,244 | -1.54% |
| 2024-02-22 | 11.00 | 11.44 | 10.80 | 11.03 | 10.66 | qfq | 34,134,243 | 376,532,507 | 2.22% |
| 2024-02-21 | 11.28 | 11.38 | 10.53 | 10.79 | 10.43 | qfq | 46,629,535 | 507,465,868 | -6.01% |
| 2024-02-20 | 10.61 | 11.48 | 10.46 | 11.48 | 11.10 | qfq | 27,071,000 | 303,687,801 | 9.96% |
| 2024-02-19 | 9.93 | 10.46 | 9.87 | 10.44 | 10.09 | qfq | 18,712,193 | 188,888,995 | 5.78% |
| 2024-02-08 | 9.70 | 10.50 | 9.66 | 9.87 | 9.54 | qfq | 21,995,075 | 223,788,849 | 2.81% |
| 2024-02-07 | 8.91 | 9.70 | 8.91 | 9.60 | 9.28 | qfq | 23,055,841 | 218,363,074 | 7.74% |
| 2024-02-06 | 8.15 | 8.91 | 7.74 | 8.91 | 8.61 | qfq | 18,971,159 | 161,057,007 | 10.00% |
| 2024-02-05 | 8.56 | 8.56 | 7.72 | 8.10 | 7.83 | qfq | 21,292,512 | 171,483,587 | -5.59% |
| 2024-02-02 | 8.86 | 8.99 | 8.37 | 8.58 | 8.29 | qfq | 14,536,757 | 125,874,275 | -3.49% |
| 2024-02-01 | 9.00 | 9.15 | 8.74 | 8.89 | 8.59 | qfq | 8,811,230 | 78,720,182 | -1.00% |
| 2024-01-31 | 9.51 | 9.67 | 8.98 | 8.98 | 8.68 | qfq | 11,494,738 | 105,907,204 | -5.57% |
| 2024-01-30 | 9.82 | 9.84 | 9.49 | 9.51 | 9.19 | qfq | 11,137,330 | 107,275,851 | -2.96% |
| 2024-01-29 | 10.20 | 10.30 | 9.79 | 9.80 | 9.47 | qfq | 9,074,523 | 90,370,394 | -3.54% |
| 2024-01-26 | 10.56 | 10.56 | 10.11 | 10.16 | 9.82 | qfq | 8,401,420 | 86,168,696 | -3.79% |
| 2024-01-25 | 10.52 | 10.65 | 10.21 | 10.56 | 10.21 | qfq | 10,789,824 | 112,713,429 | 1.25% |
| 2024-01-24 | 10.10 | 10.64 | 10.01 | 10.43 | 10.08 | qfq | 23,108,006 | 239,971,448 | 7.19% |
| 2024-01-23 | 9.50 | 9.74 | 9.35 | 9.73 | 9.41 | qfq | 11,231,068 | 107,102,339 | 1.46% |
| 2024-01-22 | 10.41 | 10.41 | 9.52 | 9.59 | 9.27 | qfq | 9,908,654 | 97,791,392 | -7.70% |
| 2024-01-19 | 10.61 | 10.73 | 10.39 | 10.39 | 10.04 | qfq | 3,272,441 | 34,385,618 | -1.89% |
| 2024-01-18 | 10.57 | 10.63 | 10.20 | 10.59 | 10.24 | qfq | 8,272,185 | 85,983,222 | 0.19% |
| 2024-01-17 | 11.04 | 11.05 | 10.46 | 10.57 | 10.22 | qfq | 16,388,925 | 174,683,193 | -5.29% |
| 2024-01-16 | 11.23 | 11.29 | 11.04 | 11.16 | 10.79 | qfq | 3,925,336 | 43,669,848 | -0.45% |
| 2024-01-15 | 11.22 | 11.40 | 11.12 | 11.21 | 10.84 | qfq | 3,133,130 | 35,131,590 | -0.71% |
| 2024-01-12 | 11.25 | 11.52 | 11.19 | 11.29 | 10.91 | qfq | 4,682,599 | 53,317,141 | 0.18% |
| 2024-01-11 | 11.06 | 11.33 | 11.03 | 11.27 | 10.90 | qfq | 4,284,600 | 47,989,977 | 1.44% |
| 2024-01-10 | 11.18 | 11.30 | 10.96 | 11.11 | 10.74 | qfq | 6,176,378 | 68,803,278 | -0.09% |
| 2024-01-09 | 11.18 | 11.38 | 11.00 | 11.12 | 10.75 | qfq | 7,107,176 | 79,378,310 | -0.54% |
| 2024-01-08 | 11.52 | 11.52 | 11.11 | 11.18 | 10.81 | qfq | 9,566,046 | 107,512,681 | -2.87% |
| 2024-01-05 | 11.63 | 11.95 | 11.40 | 11.51 | 11.13 | qfq | 8,766,526 | 102,177,813 | -1.03% |
| 2024-01-04 | 11.80 | 11.81 | 11.53 | 11.63 | 11.24 | qfq | 5,609,272 | 65,221,520 | -1.77% |
| 2024-01-03 | 12.02 | 12.13 | 11.68 | 11.84 | 11.45 | qfq | 8,527,570 | 100,901,870 | -2.15% |
| 2024-01-02 | 12.38 | 12.47 | 12.05 | 12.10 | 11.70 | qfq | 7,811,796 | 95,639,384 | -2.26% |
| 2023-12-29 | 11.79 | 12.50 | 11.73 | 12.38 | 11.97 | qfq | 15,911,806 | 194,013,867 | 5.81% |
| 2023-12-28 | 11.70 | 11.81 | 11.52 | 11.70 | 11.31 | qfq | 5,894,694 | 68,864,217 | 0.00% |
| 2023-12-27 | 11.40 | 11.74 | 11.34 | 11.70 | 11.31 | qfq | 6,380,295 | 73,956,996 | 2.18% |
| 2023-12-26 | 11.50 | 11.55 | 11.36 | 11.45 | 11.07 | qfq | 4,456,000 | 51,062,434 | -0.09% |
| 2023-12-25 | 11.31 | 11.50 | 11.31 | 11.46 | 11.08 | qfq | 6,426,721 | 73,376,535 | 1.33% |
| 2023-12-22 | 11.64 | 11.70 | 11.13 | 11.31 | 10.93 | qfq | 15,985,839 | 181,286,511 | -3.50% |
| 2023-12-21 | 11.64 | 11.85 | 11.47 | 11.72 | 11.33 | qfq | 5,652,623 | 65,778,429 | 0.43% |
| 2023-12-20 | 11.92 | 12.00 | 11.63 | 11.67 | 11.28 | qfq | 5,140,460 | 60,622,828 | -2.18% |
| 2023-12-19 | 11.77 | 11.97 | 11.62 | 11.93 | 11.53 | qfq | 5,062,775 | 59,746,311 | 1.53% |
| 2023-12-18 | 12.38 | 12.38 | 11.70 | 11.75 | 11.36 | qfq | 12,176,945 | 144,885,796 | -5.47% |
| 2023-12-15 | 12.31 | 12.63 | 12.23 | 12.43 | 12.02 | qfq | 7,550,661 | 93,464,868 | 0.89% |
| 2023-12-14 | 11.94 | 12.55 | 11.94 | 12.32 | 11.91 | qfq | 14,923,017 | 184,795,387 | 3.01% |
| 2023-12-13 | 11.97 | 12.08 | 11.90 | 11.96 | 11.56 | qfq | 5,271,247 | 63,088,405 | -0.50% |
| 2023-12-12 | 11.92 | 12.03 | 11.74 | 12.02 | 11.62 | qfq | 6,271,319 | 74,531,738 | 1.86% |
| 2023-12-11 | 11.70 | 11.90 | 11.53 | 11.80 | 11.41 | qfq | 5,746,569 | 67,571,684 | 0.85% |
| 2023-12-08 | 11.90 | 12.05 | 11.69 | 11.70 | 11.31 | qfq | 7,342,400 | 86,887,540 | -2.09% |
| 2023-12-07 | 11.74 | 12.07 | 11.64 | 11.95 | 11.55 | qfq | 8,258,271 | 98,518,432 | 1.53% |
| 2023-12-06 | 11.57 | 11.87 | 11.53 | 11.77 | 11.38 | qfq | 7,598,130 | 89,136,781 | 1.73% |
| 2023-12-05 | 11.75 | 11.80 | 11.56 | 11.57 | 11.19 | qfq | 6,276,689 | 73,047,815 | -1.95% |
| 2023-12-04 | 11.90 | 12.00 | 11.75 | 11.80 | 11.41 | qfq | 5,080,734 | 60,109,877 | -0.84% |
| 2023-12-01 | 11.94 | 12.00 | 11.83 | 11.90 | 11.50 | qfq | 5,350,920 | 63,705,734 | -0.17% |
| 2023-11-30 | 12.15 | 12.28 | 11.83 | 11.92 | 11.52 | qfq | 6,419,000 | 77,056,248 | -2.21% |
| 2023-11-29 | 12.26 | 12.34 | 12.11 | 12.19 | 11.78 | qfq | 4,816,566 | 58,878,113 | -0.57% |
| 2023-11-28 | 12.19 | 12.53 | 12.16 | 12.26 | 11.85 | qfq | 8,047,692 | 99,192,123 | 0.66% |
| 2023-11-27 | 12.00 | 12.24 | 11.93 | 12.18 | 11.78 | qfq | 8,209,095 | 99,253,200 | -0.25% |
| 2023-11-24 | 12.45 | 12.48 | 12.17 | 12.21 | 11.80 | qfq | 7,260,629 | 89,043,076 | -2.55% |
| 2023-11-23 | 12.43 | 12.66 | 12.35 | 12.53 | 12.11 | qfq | 6,778,422 | 84,635,679 | 0.56% |
| 2023-11-22 | 12.78 | 13.00 | 12.44 | 12.46 | 12.05 | qfq | 11,494,971 | 145,309,790 | -1.81% |
| 2023-11-21 | 12.95 | 13.05 | 12.64 | 12.69 | 12.27 | qfq | 10,645,703 | 136,393,891 | -2.38% |
| 2023-11-20 | 12.60 | 13.09 | 12.55 | 13.00 | 12.57 | qfq | 20,503,903 | 263,562,512 | 4.25% |
| 2023-11-17 | 12.05 | 12.50 | 12.03 | 12.47 | 12.06 | qfq | 11,289,767 | 138,994,716 | 3.40% |
| 2023-11-16 | 12.29 | 12.34 | 12.05 | 12.06 | 11.66 | qfq | 5,771,100 | 70,128,182 | -1.71% |
| 2023-11-15 | 12.50 | 12.56 | 12.22 | 12.27 | 11.86 | qfq | 6,778,137 | 83,616,457 | -0.41% |
| 2023-11-14 | 12.35 | 12.42 | 12.13 | 12.32 | 11.91 | qfq | 7,321,590 | 89,868,802 | -0.16% |
| 2023-11-13 | 12.55 | 12.90 | 12.27 | 12.34 | 11.93 | qfq | 13,432,042 | 167,389,825 | 1.15% |
| 2023-11-10 | 12.20 | 12.48 | 12.10 | 12.20 | 11.79 | qfq | 5,792,997 | 71,098,050 | -0.65% |
| 2023-11-09 | 12.34 | 12.51 | 12.20 | 12.28 | 11.87 | qfq | 8,625,862 | 106,425,191 | 0.08% |
| 2023-11-08 | 12.63 | 12.63 | 12.12 | 12.27 | 11.86 | qfq | 9,141,761 | 112,292,720 | -1.76% |
| 2023-11-07 | 12.64 | 12.68 | 12.46 | 12.49 | 12.07 | qfq | 8,268,885 | 103,672,189 | -1.26% |
| 2023-11-06 | 12.23 | 12.71 | 12.18 | 12.65 | 12.23 | qfq | 12,347,068 | 154,520,644 | 4.29% |
| 2023-11-03 | 12.00 | 12.24 | 12.00 | 12.13 | 11.73 | qfq | 5,403,988 | 65,668,528 | 0.66% |
| 2023-11-02 | 12.20 | 12.24 | 12.00 | 12.05 | 11.65 | qfq | 6,245,338 | 75,560,768 | -0.99% |
| 2023-11-01 | 12.01 | 12.22 | 11.95 | 12.17 | 11.77 | qfq | 7,491,906 | 90,666,387 | 0.66% |
| 2023-10-31 | 12.01 | 12.25 | 11.98 | 12.09 | 11.69 | qfq | 9,967,170 | 120,597,514 | 0.50% |
| 2023-10-30 | 11.85 | 12.10 | 11.72 | 12.03 | 11.63 | qfq | 11,972,255 | 143,002,029 | 0.59% |
| 2023-10-27 | 11.21 | 12.12 | 11.21 | 11.96 | 11.56 | qfq | 14,844,192 | 175,408,901 | 5.19% |
| 2023-10-26 | 11.29 | 11.44 | 10.93 | 11.37 | 10.99 | qfq | 8,374,690 | 93,553,654 | 0.62% |
| 2023-10-25 | 11.30 | 11.55 | 11.26 | 11.30 | 10.92 | qfq | 7,071,624 | 80,572,191 | 0.44% |
| 2023-10-24 | 10.99 | 11.38 | 10.83 | 11.25 | 10.88 | qfq | 8,907,089 | 99,616,920 | 2.37% |
| 2023-10-23 | 11.47 | 11.47 | 10.90 | 10.99 | 10.62 | qfq | 10,499,830 | 116,577,299 | -4.10% |
| 2023-10-20 | 11.68 | 11.77 | 11.36 | 11.46 | 11.08 | qfq | 10,762,407 | 124,118,910 | -1.88% |
| 2023-10-19 | 11.61 | 12.08 | 11.60 | 11.68 | 11.29 | qfq | 16,395,867 | 193,157,795 | -0.09% |
| 2023-10-18 | 11.94 | 12.52 | 11.64 | 11.69 | 11.30 | qfq | 19,236,647 | 230,816,505 | -2.18% |
| 2023-10-17 | 12.18 | 12.24 | 11.70 | 11.95 | 11.55 | qfq | 15,213,830 | 180,618,520 | -1.81% |
| 2023-10-16 | 12.47 | 12.78 | 12.04 | 12.17 | 11.77 | qfq | 21,262,533 | 261,596,153 | -1.06% |
| 2023-10-13 | 11.75 | 12.41 | 11.70 | 12.30 | 11.89 | qfq | 22,851,406 | 277,189,231 | 4.86% |
| 2023-10-12 | 12.01 | 12.02 | 11.66 | 11.73 | 11.34 | qfq | 10,764,116 | 126,618,684 | -1.59% |
| 2023-10-11 | 11.89 | 12.02 | 11.73 | 11.92 | 11.52 | qfq | 12,728,675 | 151,312,850 | 0.17% |
| 2023-10-10 | 12.03 | 12.09 | 11.81 | 11.90 | 11.50 | qfq | 9,578,338 | 114,184,754 | -0.25% |
| 2023-10-09 | 11.61 | 11.98 | 11.50 | 11.93 | 11.53 | qfq | 15,758,929 | 186,633,949 | 2.67% |
| 2023-09-28 | 11.46 | 11.73 | 11.46 | 11.62 | 11.23 | qfq | 8,564,217 | 99,748,874 | 0.87% |
| 2023-09-27 | 11.34 | 11.54 | 11.16 | 11.52 | 11.14 | qfq | 9,431,630 | 108,063,894 | 2.58% |
| 2023-09-26 | 11.20 | 11.34 | 11.10 | 11.23 | 10.86 | qfq | 8,648,475 | 97,140,017 | -0.18% |
| 2023-09-25 | 11.38 | 11.38 | 10.84 | 11.25 | 10.88 | qfq | 21,501,843 | 238,600,761 | -1.32% |
| 2023-09-22 | 10.80 | 11.43 | 10.77 | 11.40 | 11.02 | qfq | 18,060,010 | 202,643,968 | 5.46% |
| 2023-09-21 | 10.86 | 10.99 | 10.78 | 10.81 | 10.45 | qfq | 6,697,296 | 72,786,064 | 0.00% |
| 2023-09-20 | 10.97 | 11.04 | 10.80 | 10.81 | 10.45 | qfq | 11,099,223 | 120,913,309 | -1.28% |
| 2023-09-19 | 11.21 | 11.25 | 10.92 | 10.95 | 10.59 | qfq | 9,065,977 | 99,943,730 | -2.49% |
| 2023-09-18 | 11.29 | 11.36 | 11.12 | 11.23 | 10.86 | qfq | 6,266,931 | 70,417,548 | -0.35% |
| 2023-09-15 | 11.36 | 11.41 | 11.17 | 11.27 | 10.90 | qfq | 10,377,738 | 117,143,901 | -1.05% |
| 2023-09-14 | 11.78 | 11.81 | 11.25 | 11.39 | 11.01 | qfq | 9,949,390 | 113,239,693 | -1.47% |
| 2023-09-13 | 11.80 | 11.84 | 11.48 | 11.56 | 11.18 | qfq | 10,541,755 | 122,060,783 | -1.95% |
| 2023-09-12 | 11.95 | 11.95 | 11.76 | 11.79 | 11.40 | qfq | 9,130,389 | 107,940,080 | -0.84% |
| 2023-09-11 | 11.98 | 12.08 | 11.80 | 11.89 | 11.49 | qfq | 9,577,813 | 114,018,069 | -0.75% |
| 2023-09-08 | 11.97 | 12.14 | 11.85 | 11.98 | 11.58 | qfq | 9,064,520 | 108,708,920 | -0.17% |
| 2023-09-07 | 12.58 | 12.58 | 11.90 | 12.00 | 11.60 | qfq | 13,375,646 | 162,595,259 | -3.46% |
| 2023-09-06 | 12.06 | 12.50 | 12.03 | 12.43 | 12.02 | qfq | 15,190,007 | 187,360,472 | 2.64% |
| 2023-09-05 | 12.01 | 12.34 | 12.01 | 12.11 | 11.71 | qfq | 7,261,778 | 88,414,226 | 0.08% |
| 2023-09-04 | 12.04 | 12.20 | 11.78 | 12.10 | 11.70 | qfq | 9,296,450 | 111,274,276 | 1.34% |
| 2023-09-01 | 12.15 | 12.24 | 11.93 | 11.94 | 11.54 | qfq | 4,767,720 | 57,316,204 | -1.16% |
| 2023-08-31 | 12.12 | 12.15 | 12.01 | 12.08 | 11.68 | qfq | 3,716,667 | 44,918,567 | 0.00% |
| 2023-08-30 | 12.13 | 12.40 | 12.06 | 12.08 | 11.68 | qfq | 5,958,402 | 72,565,724 | 0.00% |
| 2023-08-29 | 11.54 | 12.20 | 11.51 | 12.08 | 11.68 | qfq | 10,999,593 | 131,625,661 | 4.59% |
| 2023-08-28 | 12.49 | 12.49 | 11.50 | 11.55 | 11.17 | qfq | 12,164,097 | 144,820,444 | -1.11% |
| 2023-08-25 | 11.85 | 11.98 | 11.60 | 11.68 | 11.29 | qfq | 7,099,030 | 83,552,674 | -1.68% |
| 2023-08-24 | 11.65 | 12.16 | 11.62 | 11.88 | 11.49 | qfq | 11,842,117 | 141,533,347 | 1.28% |
| 2023-08-23 | 11.76 | 12.00 | 11.60 | 11.73 | 11.34 | qfq | 8,333,648 | 98,530,328 | -1.35% |
| 2023-08-22 | 11.81 | 11.93 | 11.67 | 11.89 | 11.49 | qfq | 7,943,550 | 93,832,446 | 0.59% |
| 2023-08-21 | 12.12 | 12.26 | 11.77 | 11.82 | 11.43 | qfq | 11,315,659 | 135,757,749 | -3.19% |
| 2023-08-18 | 12.58 | 12.64 | 12.20 | 12.21 | 11.80 | qfq | 11,394,890 | 141,201,526 | -0.16% |
| 2023-08-17 | 12.37 | 12.43 | 12.14 | 12.23 | 11.82 | qfq | 8,926,837 | 109,351,891 | -1.29% |
| 2023-08-16 | 12.52 | 12.68 | 12.38 | 12.39 | 11.98 | qfq | 5,325,520 | 66,458,128 | -2.06% |
| 2023-08-15 | 12.69 | 12.92 | 12.56 | 12.65 | 12.23 | qfq | 5,704,750 | 72,355,334 | -0.94% |
| 2023-08-14 | 12.68 | 12.80 | 12.50 | 12.77 | 12.35 | qfq | 8,326,500 | 105,215,548 | 0.55% |
| 2023-08-11 | 12.97 | 13.10 | 12.67 | 12.70 | 12.28 | qfq | 9,460,562 | 121,231,772 | -1.85% |
| 2023-08-10 | 12.90 | 13.04 | 12.85 | 12.94 | 12.51 | qfq | 6,807,187 | 88,123,385 | 0.47% |
| 2023-08-09 | 13.10 | 13.15 | 12.84 | 12.88 | 12.45 | qfq | 6,220,767 | 80,444,588 | -1.60% |
| 2023-08-08 | 13.28 | 13.48 | 13.05 | 13.09 | 12.65 | qfq | 7,730,200 | 101,620,233 | -1.58% |
| 2023-08-07 | 13.59 | 13.59 | 13.27 | 13.30 | 12.86 | qfq | 5,795,248 | 77,427,876 | -0.97% |
| 2023-08-04 | 13.61 | 13.70 | 13.37 | 13.43 | 12.98 | qfq | 10,096,529 | 136,484,548 | -1.10% |
| 2023-08-03 | 13.37 | 13.66 | 13.21 | 13.58 | 13.13 | qfq | 9,919,953 | 133,993,947 | 1.04% |
| 2023-08-02 | 13.44 | 13.52 | 13.15 | 13.44 | 12.99 | qfq | 10,183,719 | 135,847,998 | 0.15% |
| 2023-08-01 | 13.36 | 13.50 | 13.20 | 13.42 | 12.97 | qfq | 6,946,643 | 92,919,239 | 0.60% |
| 2023-07-31 | 13.75 | 13.79 | 13.28 | 13.34 | 12.90 | qfq | 15,382,173 | 206,521,649 | -1.91% |
| 2023-07-28 | 13.74 | 13.88 | 13.60 | 13.60 | 13.15 | qfq | 10,083,170 | 138,086,900 | -1.38% |
| 2023-07-27 | 13.68 | 14.25 | 13.57 | 13.79 | 13.33 | qfq | 20,041,286 | 278,591,919 | 1.77% |
| 2023-07-26 | 13.83 | 13.94 | 13.48 | 13.55 | 13.10 | qfq | 14,702,880 | 200,772,670 | -2.52% |
| 2023-07-25 | 13.82 | 14.01 | 13.74 | 13.90 | 13.44 | qfq | 13,190,982 | 182,663,641 | 0.72% |
| 2023-07-24 | 13.81 | 14.13 | 13.72 | 13.80 | 13.34 | qfq | 11,416,527 | 158,371,418 | -0.65% |
| 2023-07-21 | 13.95 | 14.05 | 13.72 | 13.89 | 13.43 | qfq | 10,057,689 | 140,119,135 | 0.43% |
| 2023-07-20 | 13.97 | 14.25 | 13.80 | 13.83 | 13.37 | qfq | 15,942,606 | 222,975,179 | -0.86% |
| 2023-07-19 | 14.19 | 14.57 | 13.87 | 13.95 | 13.49 | qfq | 18,463,559 | 260,683,531 | -1.76% |
| 2023-07-18 | 14.19 | 14.34 | 13.95 | 14.20 | 13.73 | qfq | 25,335,481 | 358,829,634 | -0.70% |
| 2023-07-17 | 13.80 | 14.38 | 13.70 | 14.30 | 13.82 | qfq | 30,831,950 | 435,203,186 | 4.08% |