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
合锻智能603011.SH
最近收盘价20.252026-07-17
最近交易日2026-07-17
成交量（股）41,068,013
成交额（元）870,195,130
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 | 22.14 | 22.94 | 20.25 | 20.25 | 20.25 | qfq | 41,068,013 | 870,195,130 | -10.00% |
| 2026-07-16 | 22.11 | 24.32 | 21.41 | 22.50 | 22.50 | qfq | 62,037,549 | 1,429,431,124 | 1.76% |
| 2026-07-15 | 23.07 | 23.35 | 22.01 | 22.11 | 22.11 | qfq | 24,931,940 | 563,055,984 | -2.25% |
| 2026-07-14 | 22.14 | 22.85 | 21.26 | 22.62 | 22.62 | qfq | 24,012,397 | 529,963,550 | 2.17% |
| 2026-07-13 | 24.51 | 24.55 | 22.14 | 22.14 | 22.14 | qfq | 23,979,697 | 550,342,835 | -10.00% |
| 2026-07-10 | 25.21 | 25.98 | 24.59 | 24.60 | 24.60 | qfq | 30,594,217 | 772,124,579 | -1.52% |
| 2026-07-09 | 25.61 | 25.64 | 22.73 | 24.98 | 24.98 | qfq | 37,913,515 | 915,906,611 | -0.16% |
| 2026-07-08 | 27.00 | 27.25 | 24.94 | 25.02 | 25.02 | qfq | 30,837,430 | 797,469,122 | -6.33% |
| 2026-07-07 | 29.08 | 29.80 | 26.58 | 26.71 | 26.71 | qfq | 38,333,903 | 1,067,736,364 | -8.21% |
| 2026-07-06 | 31.45 | 31.77 | 28.66 | 29.10 | 29.10 | qfq | 41,542,064 | 1,237,521,989 | -7.47% |
| 2026-07-03 | 32.00 | 32.80 | 30.91 | 31.45 | 31.45 | qfq | 32,686,463 | 1,041,135,590 | -2.42% |
| 2026-07-02 | 31.50 | 34.35 | 31.50 | 32.23 | 32.23 | qfq | 40,171,129 | 1,332,472,000 | -4.11% |
| 2026-07-01 | 32.95 | 36.39 | 32.39 | 33.61 | 33.61 | qfq | 66,483,070 | 2,304,811,216 | 1.60% |
| 2026-06-30 | 30.82 | 33.37 | 30.50 | 33.08 | 33.08 | qfq | 42,572,083 | 1,367,142,016 | 5.28% |
| 2026-06-29 | 32.71 | 33.33 | 31.00 | 31.42 | 31.42 | qfq | 47,581,690 | 1,521,256,612 | -2.00% |
| 2026-06-26 | 34.10 | 34.50 | 31.96 | 32.06 | 32.06 | qfq | 58,085,881 | 1,895,110,591 | -9.72% |
| 2026-06-25 | 33.75 | 36.10 | 32.40 | 35.51 | 35.51 | qfq | 72,607,613 | 2,532,797,181 | 6.57% |
| 2026-06-24 | 35.00 | 36.45 | 32.10 | 33.32 | 33.32 | qfq | 74,954,858 | 2,519,007,173 | -5.42% |
| 2026-06-23 | 36.01 | 36.98 | 34.01 | 35.23 | 35.23 | qfq | 69,780,940 | 2,455,384,407 | -5.14% |
| 2026-06-22 | 39.00 | 41.40 | 35.88 | 37.14 | 37.14 | qfq | 85,735,104 | 3,245,805,993 | -6.09% |
| 2026-06-18 | 36.36 | 39.55 | 36.36 | 39.55 | 39.55 | qfq | 52,897,911 | 2,028,387,923 | 10.01% |
| 2026-06-17 | 33.00 | 37.77 | 32.86 | 35.95 | 35.95 | qfq | 72,335,609 | 2,604,722,106 | 3.90% |
| 2026-06-16 | 35.00 | 35.57 | 32.32 | 34.60 | 34.60 | qfq | 84,753,025 | 2,860,581,032 | 1.11% |
| 2026-06-15 | 31.50 | 34.22 | 31.28 | 34.22 | 34.22 | qfq | 43,834,035 | 1,464,313,441 | 10.00% |
| 2026-06-12 | 32.64 | 34.13 | 30.43 | 31.11 | 31.11 | qfq | 72,342,930 | 2,295,112,762 | -7.41% |
| 2026-06-11 | 31.21 | 35.09 | 30.58 | 33.60 | 33.60 | qfq | 96,852,333 | 3,313,086,717 | 5.33% |
| 2026-06-10 | 29.00 | 31.90 | 28.98 | 31.90 | 31.90 | qfq | 69,993,852 | 2,130,379,450 | 10.00% |
| 2026-06-09 | 30.85 | 32.64 | 28.29 | 29.00 | 29.00 | qfq | 90,025,701 | 2,748,359,280 | -2.26% |
| 2026-06-08 | 31.26 | 32.86 | 29.43 | 29.67 | 29.67 | qfq | 77,547,281 | 2,393,502,914 | -9.27% |
| 2026-06-05 | 31.94 | 34.10 | 31.40 | 32.70 | 32.70 | qfq | 72,439,664 | 2,385,539,937 | 1.36% |
| 2026-06-04 | 30.00 | 33.12 | 29.60 | 32.26 | 32.26 | qfq | 86,467,805 | 2,711,629,573 | 4.37% |
| 2026-06-03 | 27.50 | 31.89 | 27.20 | 30.91 | 30.91 | qfq | 108,442,980 | 3,270,311,875 | 6.62% |
| 2026-06-02 | 28.23 | 29.43 | 24.67 | 28.99 | 28.99 | qfq | 146,555,011 | 3,976,650,538 | 5.76% |
| 2026-06-01 | 25.67 | 27.41 | 25.65 | 27.41 | 27.41 | qfq | 34,559,832 | 936,701,221 | 9.99% |
| 2026-05-29 | 23.80 | 24.92 | 23.30 | 24.92 | 24.92 | qfq | 54,796,683 | 1,352,094,013 | 10.02% |
| 2026-05-28 | 20.91 | 22.65 | 20.21 | 22.65 | 22.65 | qfq | 52,944,914 | 1,175,418,833 | 10.00% |
| 2026-05-27 | 18.79 | 20.59 | 18.64 | 20.59 | 20.59 | qfq | 26,549,237 | 539,713,610 | 9.99% |
| 2026-05-26 | 19.83 | 19.84 | 18.32 | 18.72 | 18.72 | qfq | 25,034,318 | 469,033,459 | -5.60% |
| 2026-05-25 | 20.00 | 20.77 | 19.50 | 19.83 | 19.83 | qfq | 18,411,389 | 370,414,482 | 0.10% |
| 2026-05-22 | 19.48 | 19.84 | 19.02 | 19.81 | 19.81 | qfq | 15,993,699 | 312,959,013 | 2.64% |
| 2026-05-21 | 20.19 | 20.58 | 19.25 | 19.30 | 19.30 | qfq | 22,727,437 | 454,196,295 | -4.08% |
| 2026-05-20 | 20.71 | 20.76 | 19.96 | 20.12 | 20.12 | qfq | 17,204,412 | 346,098,883 | -3.27% |
| 2026-05-19 | 20.55 | 20.87 | 20.05 | 20.80 | 20.80 | qfq | 13,916,110 | 285,033,706 | 1.22% |
| 2026-05-18 | 20.89 | 21.26 | 20.41 | 20.55 | 20.55 | qfq | 16,006,787 | 331,735,353 | -2.42% |
| 2026-05-15 | 21.45 | 21.80 | 20.85 | 21.06 | 21.06 | qfq | 17,349,883 | 368,445,505 | -1.40% |
| 2026-05-14 | 22.00 | 22.25 | 21.34 | 21.36 | 21.36 | qfq | 18,481,381 | 402,332,740 | -3.00% |
| 2026-05-13 | 21.81 | 22.33 | 21.70 | 22.02 | 22.02 | qfq | 17,832,467 | 393,401,491 | 0.23% |
| 2026-05-12 | 22.21 | 22.45 | 21.68 | 21.97 | 21.97 | qfq | 19,547,905 | 429,872,987 | -1.21% |
| 2026-05-11 | 21.66 | 22.47 | 21.63 | 22.24 | 22.24 | qfq | 29,639,791 | 655,685,644 | 2.49% |
| 2026-05-08 | 21.45 | 22.40 | 21.08 | 21.70 | 21.70 | qfq | 28,680,892 | 623,408,778 | 1.12% |
| 2026-05-07 | 21.40 | 21.50 | 21.02 | 21.46 | 21.46 | qfq | 13,367,408 | 285,614,219 | 1.32% |
| 2026-05-06 | 20.77 | 21.44 | 20.75 | 21.18 | 21.18 | qfq | 15,160,011 | 320,243,756 | 2.92% |
| 2026-04-30 | 20.22 | 20.63 | 20.15 | 20.58 | 20.58 | qfq | 11,672,011 | 238,902,055 | 1.53% |
| 2026-04-29 | 20.05 | 20.45 | 19.58 | 20.27 | 20.27 | qfq | 16,912,693 | 339,523,969 | -1.51% |
| 2026-04-28 | 21.07 | 21.16 | 20.45 | 20.58 | 20.58 | qfq | 12,109,240 | 251,047,874 | -2.79% |
| 2026-04-27 | 21.03 | 21.47 | 20.52 | 21.17 | 21.17 | qfq | 12,838,747 | 270,283,624 | 0.67% |
| 2026-04-24 | 21.58 | 21.58 | 20.93 | 21.03 | 21.03 | qfq | 16,874,649 | 357,024,373 | -3.44% |
| 2026-04-23 | 22.15 | 22.65 | 21.60 | 21.78 | 21.78 | qfq | 17,797,618 | 392,116,417 | -2.07% |
| 2026-04-22 | 21.70 | 22.45 | 21.63 | 22.24 | 22.24 | qfq | 18,582,033 | 408,930,152 | 1.37% |
| 2026-04-21 | 22.35 | 22.35 | 21.74 | 21.94 | 21.94 | qfq | 16,156,602 | 354,038,431 | -1.39% |
| 2026-04-20 | 21.80 | 22.28 | 21.64 | 22.25 | 22.25 | qfq | 20,103,720 | 443,477,261 | 1.88% |
| 2026-04-17 | 21.50 | 21.98 | 21.29 | 21.84 | 21.84 | qfq | 18,729,493 | 406,484,134 | 1.58% |
| 2026-04-16 | 21.32 | 21.54 | 21.05 | 21.50 | 21.50 | qfq | 14,863,949 | 317,741,466 | 0.84% |
| 2026-04-15 | 21.67 | 22.21 | 21.19 | 21.32 | 21.32 | qfq | 24,915,611 | 542,094,966 | -0.37% |
| 2026-04-14 | 21.29 | 21.76 | 21.22 | 21.40 | 21.40 | qfq | 13,411,512 | 286,691,516 | 1.23% |
| 2026-04-13 | 20.90 | 21.28 | 20.76 | 21.14 | 21.14 | qfq | 12,525,914 | 263,749,501 | -0.33% |
| 2026-04-10 | 21.29 | 21.55 | 21.16 | 21.21 | 21.21 | qfq | 15,687,630 | 334,577,032 | 0.66% |
| 2026-04-09 | 21.12 | 21.29 | 20.90 | 21.07 | 21.07 | qfq | 15,879,015 | 334,927,444 | -1.86% |
| 2026-04-08 | 20.40 | 21.49 | 20.39 | 21.47 | 21.47 | qfq | 26,157,205 | 551,422,608 | 7.35% |
| 2026-04-07 | 19.90 | 20.19 | 19.86 | 20.00 | 20.00 | qfq | 10,562,766 | 211,490,135 | 0.40% |
| 2026-04-03 | 20.48 | 20.59 | 19.89 | 19.92 | 19.92 | qfq | 14,726,846 | 296,239,538 | -2.78% |
| 2026-04-02 | 21.10 | 21.30 | 20.40 | 20.49 | 20.49 | qfq | 19,732,771 | 409,732,618 | -4.12% |
| 2026-04-01 | 21.29 | 21.70 | 20.82 | 21.37 | 21.37 | qfq | 25,611,553 | 543,577,293 | 3.29% |
| 2026-03-31 | 21.05 | 21.56 | 20.65 | 20.69 | 20.69 | qfq | 16,588,146 | 349,747,296 | -1.34% |
| 2026-03-30 | 20.53 | 21.05 | 20.31 | 20.97 | 20.97 | qfq | 15,998,983 | 331,430,914 | 0.72% |
| 2026-03-27 | 20.05 | 20.93 | 20.02 | 20.82 | 20.82 | qfq | 16,099,902 | 330,380,132 | 1.31% |
| 2026-03-26 | 21.26 | 21.44 | 20.45 | 20.55 | 20.55 | qfq | 18,114,494 | 376,300,448 | -2.79% |
| 2026-03-25 | 20.95 | 21.59 | 20.95 | 21.14 | 21.14 | qfq | 26,566,552 | 564,117,315 | 1.63% |
| 2026-03-24 | 20.72 | 20.90 | 19.93 | 20.80 | 20.80 | qfq | 24,775,141 | 505,895,416 | 2.72% |
| 2026-03-23 | 20.48 | 21.33 | 20.11 | 20.25 | 20.25 | qfq | 27,410,134 | 567,373,024 | -5.02% |
| 2026-03-20 | 23.01 | 23.37 | 21.25 | 21.32 | 21.32 | qfq | 29,070,575 | 645,756,379 | -7.34% |
| 2026-03-19 | 23.25 | 23.47 | 22.87 | 23.01 | 23.01 | qfq | 18,277,298 | 423,757,719 | -3.88% |
| 2026-03-18 | 23.66 | 23.99 | 23.05 | 23.94 | 23.94 | qfq | 20,179,323 | 477,236,824 | 1.06% |
| 2026-03-17 | 25.06 | 25.08 | 23.60 | 23.69 | 23.69 | qfq | 34,700,381 | 841,436,061 | -6.66% |
| 2026-03-16 | 26.60 | 26.80 | 25.05 | 25.38 | 25.38 | qfq | 44,143,527 | 1,132,523,335 | -5.76% |
| 2026-03-13 | 25.60 | 27.43 | 25.40 | 26.93 | 26.93 | qfq | 55,491,720 | 1,479,201,923 | 2.43% |
| 2026-03-12 | 26.75 | 27.69 | 25.33 | 26.29 | 26.29 | qfq | 56,526,413 | 1,481,226,568 | -2.77% |
| 2026-03-11 | 26.94 | 27.48 | 26.63 | 27.04 | 27.04 | qfq | 42,107,714 | 1,140,349,757 | 0.71% |
| 2026-03-10 | 25.92 | 26.92 | 25.80 | 26.85 | 26.85 | qfq | 40,154,314 | 1,062,353,087 | 4.52% |
| 2026-03-09 | 26.15 | 26.15 | 24.38 | 25.69 | 25.69 | qfq | 46,263,400 | 1,163,254,727 | -4.14% |
| 2026-03-06 | 26.99 | 27.49 | 26.05 | 26.80 | 26.80 | qfq | 44,214,271 | 1,184,388,543 | -2.30% |
| 2026-03-05 | 26.77 | 27.98 | 26.51 | 27.43 | 27.43 | qfq | 58,310,455 | 1,594,997,884 | 5.26% |
| 2026-03-04 | 25.99 | 27.00 | 25.85 | 26.06 | 26.06 | qfq | 39,947,984 | 1,052,281,025 | -1.70% |
| 2026-03-03 | 28.00 | 28.46 | 26.15 | 26.51 | 26.51 | qfq | 67,116,655 | 1,826,102,455 | -6.26% |
| 2026-03-02 | 25.48 | 28.28 | 25.37 | 28.28 | 28.28 | qfq | 73,282,841 | 2,005,983,254 | 10.00% |
| 2026-02-27 | 25.01 | 26.10 | 24.92 | 25.71 | 25.71 | qfq | 29,611,177 | 761,398,454 | 2.39% |
| 2026-02-26 | 25.36 | 25.55 | 24.90 | 25.11 | 25.11 | qfq | 22,492,545 | 564,280,529 | -0.91% |
| 2026-02-25 | 25.60 | 25.70 | 25.15 | 25.34 | 25.34 | qfq | 19,857,480 | 504,016,657 | -0.12% |
| 2026-02-24 | 25.90 | 26.19 | 25.25 | 25.37 | 25.37 | qfq | 22,760,199 | 585,077,172 | -2.16% |
| 2026-02-13 | 26.09 | 26.31 | 25.88 | 25.93 | 25.93 | qfq | 13,640,976 | 355,424,582 | -1.18% |
| 2026-02-12 | 25.81 | 26.88 | 25.63 | 26.24 | 26.24 | qfq | 26,237,440 | 692,512,293 | 1.90% |
| 2026-02-11 | 26.50 | 26.63 | 25.73 | 25.75 | 25.75 | qfq | 21,971,525 | 571,725,988 | -2.46% |
| 2026-02-10 | 27.13 | 27.31 | 26.31 | 26.40 | 26.40 | qfq | 26,118,928 | 692,778,113 | -2.58% |
| 2026-02-09 | 26.69 | 27.27 | 26.36 | 27.10 | 27.10 | qfq | 35,840,722 | 963,973,254 | 1.57% |
| 2026-02-06 | 25.48 | 27.17 | 25.48 | 26.68 | 26.68 | qfq | 36,942,456 | 985,043,324 | 2.22% |
| 2026-02-05 | 25.48 | 26.45 | 25.16 | 26.10 | 26.10 | qfq | 34,359,752 | 887,360,480 | 0.42% |
| 2026-02-04 | 24.98 | 26.80 | 24.80 | 25.99 | 25.99 | qfq | 58,379,653 | 1,522,322,545 | 4.17% |
| 2026-02-03 | 23.23 | 24.99 | 23.23 | 24.95 | 24.95 | qfq | 40,836,624 | 993,049,075 | 7.87% |
| 2026-02-02 | 23.05 | 23.92 | 23.05 | 23.13 | 23.13 | qfq | 18,426,432 | 434,069,414 | -0.43% |
| 2026-01-30 | 23.50 | 23.65 | 22.87 | 23.23 | 23.23 | qfq | 22,879,198 | 531,812,951 | -1.61% |
| 2026-01-29 | 23.67 | 24.44 | 23.30 | 23.61 | 23.61 | qfq | 28,822,016 | 689,949,973 | -1.42% |
| 2026-01-28 | 25.41 | 25.46 | 23.26 | 23.95 | 23.95 | qfq | 55,243,634 | 1,328,938,191 | -6.23% |
| 2026-01-27 | 25.21 | 25.55 | 24.46 | 25.54 | 25.54 | qfq | 28,797,655 | 720,403,518 | 0.95% |
| 2026-01-26 | 26.47 | 26.57 | 25.29 | 25.30 | 25.30 | qfq | 42,739,790 | 1,102,310,561 | -5.98% |
| 2026-01-23 | 27.11 | 27.32 | 26.55 | 26.91 | 26.91 | qfq | 41,479,628 | 1,114,451,188 | -0.77% |
| 2026-01-22 | 25.99 | 27.36 | 25.99 | 27.12 | 27.12 | qfq | 46,370,471 | 1,243,245,126 | 4.71% |
| 2026-01-21 | 25.66 | 26.68 | 25.61 | 25.90 | 25.90 | qfq | 33,453,753 | 876,895,914 | 0.31% |
| 2026-01-20 | 26.88 | 27.19 | 25.29 | 25.82 | 25.82 | qfq | 49,228,863 | 1,280,385,770 | -3.94% |
| 2026-01-19 | 26.30 | 27.50 | 26.30 | 26.88 | 26.88 | qfq | 58,404,838 | 1,575,836,238 | -6.70% |
| 2026-01-16 | 31.97 | 31.97 | 28.81 | 28.81 | 28.81 | qfq | 103,837,819 | 3,067,923,177 | -10.00% |
| 2026-01-15 | 29.60 | 33.00 | 27.65 | 32.01 | 32.01 | qfq | 110,856,610 | 3,340,548,589 | 6.66% |
| 2026-01-14 | 29.20 | 32.40 | 28.90 | 30.01 | 30.01 | qfq | 107,533,565 | 3,301,606,812 | 1.76% |
| 2026-01-13 | 30.85 | 30.85 | 28.27 | 29.49 | 29.49 | qfq | 100,006,072 | 2,945,602,624 | -5.02% |
| 2026-01-12 | 29.40 | 31.55 | 27.76 | 31.05 | 31.05 | qfq | 123,830,475 | 3,674,863,746 | 8.26% |
| 2026-01-09 | 26.71 | 29.35 | 26.00 | 28.68 | 28.68 | qfq | 96,609,071 | 2,690,716,933 | 6.94% |
| 2026-01-08 | 26.40 | 28.40 | 25.88 | 26.82 | 26.82 | qfq | 104,233,927 | 2,830,848,633 | 3.79% |
| 2026-01-07 | 24.86 | 26.12 | 24.63 | 25.84 | 25.84 | qfq | 89,801,199 | 2,312,999,617 | 3.86% |
| 2026-01-06 | 24.78 | 25.60 | 23.92 | 24.88 | 24.88 | qfq | 78,389,734 | 1,941,091,206 | 0.40% |
| 2026-01-05 | 24.10 | 25.20 | 23.71 | 24.78 | 24.78 | qfq | 83,411,594 | 2,052,092,609 | 4.51% |
| 2025-12-31 | 23.06 | 24.12 | 22.37 | 23.71 | 23.71 | qfq | 66,496,982 | 1,553,939,806 | 1.85% |
| 2025-12-30 | 22.97 | 23.94 | 22.87 | 23.28 | 23.28 | qfq | 60,406,549 | 1,416,089,040 | 0.34% |
| 2025-12-29 | 23.06 | 23.34 | 22.66 | 23.20 | 23.20 | qfq | 45,120,457 | 1,038,180,065 | 0.17% |
| 2025-12-26 | 22.82 | 23.38 | 22.53 | 23.16 | 23.16 | qfq | 54,129,799 | 1,249,078,091 | 1.00% |
| 2025-12-25 | 22.57 | 23.18 | 22.50 | 22.93 | 22.93 | qfq | 38,742,859 | 888,313,139 | 0.97% |
| 2025-12-24 | 22.01 | 22.93 | 21.71 | 22.71 | 22.71 | qfq | 40,786,764 | 916,047,087 | 2.67% |
| 2025-12-23 | 22.80 | 23.02 | 21.83 | 22.12 | 22.12 | qfq | 40,842,774 | 912,275,105 | -3.24% |
| 2025-12-22 | 22.50 | 23.12 | 22.49 | 22.86 | 22.86 | qfq | 46,075,254 | 1,050,934,130 | 0.57% |
| 2025-12-19 | 23.07 | 23.84 | 22.50 | 22.73 | 22.73 | qfq | 61,513,401 | 1,414,254,782 | 3.08% |
| 2025-12-18 | 21.97 | 22.99 | 21.92 | 22.05 | 22.05 | qfq | 49,249,619 | 1,108,378,685 | -1.17% |
| 2025-12-17 | 21.67 | 22.65 | 21.51 | 22.31 | 22.31 | qfq | 59,370,834 | 1,311,541,706 | 2.57% |
| 2025-12-16 | 23.10 | 23.27 | 21.41 | 21.75 | 21.75 | qfq | 76,021,461 | 1,686,663,222 | -8.38% |
| 2025-12-15 | 25.44 | 26.01 | 23.50 | 23.74 | 23.74 | qfq | 97,805,749 | 2,410,046,837 | -4.35% |
| 2025-12-12 | 22.68 | 25.80 | 22.40 | 24.82 | 24.82 | qfq | 129,254,720 | 3,108,421,961 | 4.95% |
| 2025-12-11 | 21.89 | 24.06 | 21.82 | 23.65 | 23.65 | qfq | 123,727,330 | 2,855,934,749 | 8.14% |
| 2025-12-10 | 21.40 | 22.10 | 21.39 | 21.87 | 21.87 | qfq | 39,134,535 | 852,995,452 | 2.20% |
| 2025-12-09 | 21.50 | 21.87 | 21.37 | 21.40 | 21.40 | qfq | 34,899,198 | 751,668,056 | -2.42% |
| 2025-12-08 | 21.48 | 22.15 | 21.42 | 21.93 | 21.93 | qfq | 59,904,819 | 1,310,885,597 | 3.01% |
| 2025-12-05 | 19.96 | 21.79 | 19.85 | 21.29 | 21.29 | qfq | 62,526,722 | 1,309,395,451 | 6.98% |
| 2025-12-04 | 19.90 | 20.10 | 19.64 | 19.90 | 19.90 | qfq | 17,156,989 | 341,528,071 | 0.15% |
| 2025-12-03 | 20.25 | 20.29 | 19.83 | 19.87 | 19.87 | qfq | 17,295,151 | 345,659,910 | -1.83% |
| 2025-12-02 | 20.70 | 20.70 | 20.08 | 20.24 | 20.24 | qfq | 18,646,148 | 377,077,122 | -1.84% |
| 2025-12-01 | 20.91 | 20.93 | 20.46 | 20.62 | 20.62 | qfq | 22,010,877 | 454,190,751 | 0.00% |
| 2025-11-28 | 20.40 | 20.72 | 20.25 | 20.62 | 20.62 | qfq | 20,892,143 | 428,115,206 | 0.59% |
| 2025-11-27 | 20.90 | 21.20 | 20.47 | 20.50 | 20.50 | qfq | 27,872,552 | 579,422,449 | -1.73% |
| 2025-11-26 | 20.66 | 21.06 | 20.40 | 20.86 | 20.86 | qfq | 29,816,882 | 617,114,464 | -0.29% |
| 2025-11-25 | 20.61 | 21.29 | 20.31 | 20.92 | 20.92 | qfq | 48,037,481 | 1,004,607,876 | 1.55% |
| 2025-11-24 | 19.25 | 20.83 | 19.22 | 20.60 | 20.60 | qfq | 62,370,576 | 1,259,597,129 | 7.01% |
| 2025-11-21 | 19.90 | 19.96 | 19.22 | 19.25 | 19.25 | qfq | 30,158,072 | 588,328,309 | -4.61% |
| 2025-11-20 | 20.50 | 20.68 | 20.00 | 20.18 | 20.18 | qfq | 25,067,296 | 507,159,222 | -1.90% |
| 2025-11-19 | 20.73 | 21.06 | 20.38 | 20.57 | 20.57 | qfq | 22,958,024 | 473,443,194 | -1.58% |
| 2025-11-18 | 21.22 | 21.58 | 20.73 | 20.90 | 20.90 | qfq | 32,555,766 | 686,035,938 | -1.51% |
| 2025-11-17 | 20.90 | 21.50 | 20.88 | 21.22 | 21.22 | qfq | 29,317,294 | 618,814,893 | 0.33% |
| 2025-11-14 | 21.60 | 21.73 | 21.15 | 21.15 | 21.15 | qfq | 34,427,600 | 736,157,422 | -3.91% |
| 2025-11-13 | 21.75 | 22.48 | 21.58 | 22.01 | 22.01 | qfq | 49,014,031 | 1,078,136,887 | 3.43% |
| 2025-11-12 | 22.50 | 22.51 | 20.88 | 21.28 | 21.28 | qfq | 53,064,781 | 1,133,875,253 | -6.54% |
| 2025-11-11 | 22.45 | 23.22 | 22.16 | 22.77 | 22.77 | qfq | 46,441,740 | 1,053,004,535 | 1.20% |
| 2025-11-10 | 22.60 | 23.24 | 22.27 | 22.50 | 22.50 | qfq | 44,090,537 | 998,393,808 | -1.23% |
| 2025-11-07 | 23.50 | 23.79 | 22.75 | 22.78 | 22.78 | qfq | 62,322,206 | 1,435,280,830 | -4.77% |
| 2025-11-06 | 24.35 | 25.85 | 23.83 | 23.92 | 23.92 | qfq | 85,927,367 | 2,118,041,295 | 0.59% |
| 2025-11-05 | 22.40 | 24.51 | 22.40 | 23.78 | 23.78 | qfq | 63,952,051 | 1,520,145,340 | 3.30% |
| 2025-11-04 | 23.43 | 24.09 | 22.80 | 23.02 | 23.02 | qfq | 49,878,824 | 1,159,737,281 | -2.33% |
| 2025-11-03 | 24.40 | 24.57 | 23.11 | 23.57 | 23.57 | qfq | 63,128,101 | 1,503,238,301 | 0.26% |
| 2025-10-31 | 23.80 | 24.70 | 23.50 | 23.51 | 23.51 | qfq | 77,466,159 | 1,859,224,811 | -4.97% |
| 2025-10-30 | 25.50 | 26.42 | 24.74 | 24.74 | 24.74 | qfq | 117,276,311 | 2,958,220,928 | -10.00% |
| 2025-10-29 | 25.74 | 27.80 | 25.33 | 27.49 | 27.49 | qfq | 121,710,164 | 3,293,159,684 | 4.76% |
| 2025-10-28 | 25.41 | 27.62 | 24.75 | 26.24 | 26.24 | qfq | 133,568,831 | 3,522,284,721 | 3.27% |
| 2025-10-27 | 24.46 | 26.18 | 24.25 | 25.41 | 25.41 | qfq | 125,577,220 | 3,149,668,279 | 3.46% |
| 2025-10-24 | 23.50 | 25.05 | 23.10 | 24.56 | 24.56 | qfq | 129,169,186 | 3,102,193,177 | 1.45% |
| 2025-10-23 | 22.10 | 25.00 | 21.50 | 24.21 | 24.21 | qfq | 143,668,070 | 3,365,905,029 | 3.77% |
| 2025-10-22 | 22.95 | 24.74 | 22.51 | 23.33 | 23.33 | qfq | 135,133,329 | 3,179,134,179 | 2.55% |
| 2025-10-21 | 22.40 | 23.22 | 22.22 | 22.75 | 22.75 | qfq | 82,663,475 | 1,885,265,650 | -0.04% |
| 2025-10-20 | 22.53 | 23.02 | 22.08 | 22.76 | 22.76 | qfq | 84,191,497 | 1,907,353,501 | 1.02% |
| 2025-10-17 | 24.56 | 24.61 | 22.41 | 22.53 | 22.53 | qfq | 111,057,329 | 2,594,709,023 | -7.85% |
| 2025-10-16 | 25.80 | 25.99 | 24.08 | 24.45 | 24.45 | qfq | 122,968,849 | 3,022,932,378 | -8.60% |
| 2025-10-15 | 27.13 | 27.60 | 24.91 | 26.75 | 26.75 | qfq | 163,820,209 | 4,270,460,563 | -3.36% |
| 2025-10-14 | 28.73 | 28.78 | 25.14 | 27.68 | 27.68 | qfq | 214,382,788 | 5,947,944,599 | 5.81% |
| 2025-10-13 | 25.00 | 26.16 | 24.60 | 26.16 | 26.16 | qfq | 71,455,241 | 1,820,370,112 | 10.01% |
| 2025-10-10 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | qfq | 5,466,500 | 129,993,370 | 9.99% |
| 2025-10-09 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | qfq | 8,908,809 | 192,608,451 | 10.03% |
| 2025-09-30 | 17.88 | 19.65 | 17.71 | 19.65 | 19.65 | qfq | 79,048,286 | 1,496,493,677 | 10.02% |
| 2025-09-29 | 18.27 | 18.57 | 17.58 | 17.86 | 17.86 | qfq | 67,981,598 | 1,224,948,414 | -2.08% |
| 2025-09-26 | 21.00 | 21.00 | 18.13 | 18.24 | 18.24 | qfq | 123,520,159 | 2,410,286,983 | -9.03% |
| 2025-09-25 | 19.47 | 20.05 | 19.47 | 20.05 | 20.05 | qfq | 31,144,155 | 621,492,354 | 9.98% |
| 2025-09-24 | 18.50 | 18.60 | 17.80 | 18.23 | 18.23 | qfq | 59,491,507 | 1,080,703,413 | -2.25% |
| 2025-09-23 | 18.56 | 18.89 | 17.96 | 18.65 | 18.65 | qfq | 94,508,024 | 1,739,164,263 | -0.05% |
| 2025-09-22 | 17.36 | 18.66 | 17.17 | 18.66 | 18.66 | qfq | 100,357,166 | 1,803,518,303 | 10.02% |
| 2025-09-19 | 17.14 | 17.34 | 16.70 | 16.96 | 16.96 | qfq | 40,650,588 | 692,240,398 | -1.05% |
| 2025-09-18 | 16.65 | 17.98 | 16.40 | 17.14 | 17.14 | qfq | 78,043,775 | 1,342,222,037 | 2.27% |
| 2025-09-17 | 17.10 | 17.21 | 16.76 | 16.76 | 16.76 | qfq | 40,438,703 | 684,060,282 | -2.39% |
| 2025-09-16 | 16.98 | 17.40 | 16.70 | 17.17 | 17.17 | qfq | 63,718,623 | 1,088,863,379 | 3.12% |
| 2025-09-15 | 17.00 | 17.30 | 16.38 | 16.65 | 16.65 | qfq | 59,778,954 | 1,001,008,259 | -1.77% |
| 2025-09-12 | 18.40 | 18.50 | 16.91 | 16.95 | 16.95 | qfq | 85,345,571 | 1,483,290,145 | -2.59% |
| 2025-09-11 | 17.28 | 17.49 | 16.74 | 17.40 | 17.40 | qfq | 52,513,400 | 901,729,433 | 1.58% |
| 2025-09-10 | 17.00 | 17.67 | 17.00 | 17.13 | 17.13 | qfq | 62,029,563 | 1,070,621,922 | -0.93% |
| 2025-09-09 | 17.16 | 18.10 | 16.81 | 17.29 | 17.29 | qfq | 98,754,129 | 1,713,565,766 | 2.55% |
| 2025-09-08 | 15.27 | 16.86 | 15.27 | 16.86 | 16.86 | qfq | 54,573,905 | 883,203,314 | 9.98% |
| 2025-09-05 | 15.02 | 15.38 | 14.52 | 15.33 | 15.33 | qfq | 27,618,838 | 414,445,570 | 2.00% |
| 2025-09-04 | 15.84 | 15.86 | 14.50 | 15.03 | 15.03 | qfq | 46,707,561 | 711,782,995 | -6.36% |
| 2025-09-03 | 15.86 | 16.85 | 15.82 | 16.05 | 16.05 | qfq | 46,241,970 | 754,230,401 | 1.07% |
| 2025-09-02 | 16.63 | 16.67 | 15.71 | 15.88 | 15.88 | qfq | 41,167,246 | 659,380,141 | -4.05% |
| 2025-09-01 | 16.50 | 16.95 | 16.28 | 16.55 | 16.55 | qfq | 50,837,384 | 841,396,692 | -1.61% |
| 2025-08-29 | 16.17 | 17.46 | 16.01 | 16.82 | 16.82 | qfq | 61,212,642 | 1,034,747,065 | 2.13% |
| 2025-08-28 | 17.71 | 17.71 | 15.68 | 16.47 | 16.47 | qfq | 81,304,111 | 1,336,932,182 | -5.24% |
| 2025-08-27 | 16.90 | 18.29 | 16.82 | 17.38 | 17.38 | qfq | 91,854,398 | 1,623,003,350 | 3.33% |
| 2025-08-26 | 16.48 | 17.18 | 16.36 | 16.82 | 16.82 | qfq | 58,652,605 | 983,321,171 | 2.25% |
| 2025-08-25 | 15.76 | 16.50 | 15.74 | 16.45 | 16.45 | qfq | 60,552,364 | 988,645,730 | 4.25% |
| 2025-08-22 | 15.65 | 15.79 | 15.52 | 15.78 | 15.78 | qfq | 23,356,432 | 365,998,034 | 1.28% |
| 2025-08-21 | 15.80 | 15.97 | 15.51 | 15.58 | 15.58 | qfq | 26,175,109 | 411,371,828 | -2.07% |
| 2025-08-20 | 15.98 | 15.99 | 15.65 | 15.91 | 15.91 | qfq | 28,042,416 | 443,385,088 | -1.06% |
| 2025-08-19 | 16.18 | 16.35 | 15.85 | 16.08 | 16.08 | qfq | 35,684,237 | 574,343,364 | -0.50% |
| 2025-08-18 | 16.20 | 16.29 | 15.96 | 16.16 | 16.16 | qfq | 38,271,880 | 618,030,982 | 0.19% |
| 2025-08-15 | 16.04 | 16.14 | 15.65 | 16.13 | 16.13 | qfq | 34,739,145 | 553,790,915 | 0.56% |
| 2025-08-14 | 15.64 | 16.20 | 15.32 | 16.04 | 16.04 | qfq | 59,995,722 | 951,827,347 | 2.56% |
| 2025-08-13 | 15.40 | 15.72 | 15.38 | 15.64 | 15.64 | qfq | 24,417,672 | 381,230,643 | 1.16% |
| 2025-08-12 | 15.72 | 15.73 | 15.30 | 15.46 | 15.46 | qfq | 24,794,000 | 383,141,642 | -1.84% |
| 2025-08-11 | 15.30 | 15.83 | 15.30 | 15.75 | 15.75 | qfq | 21,952,108 | 343,285,472 | 2.14% |
| 2025-08-08 | 15.47 | 15.67 | 15.39 | 15.42 | 15.42 | qfq | 16,021,187 | 248,384,149 | -0.77% |
| 2025-08-07 | 15.80 | 15.91 | 15.51 | 15.54 | 15.54 | qfq | 22,966,818 | 358,629,036 | -2.20% |
| 2025-08-06 | 15.97 | 16.09 | 15.65 | 15.89 | 15.89 | qfq | 30,534,047 | 484,036,508 | 0.25% |
| 2025-08-05 | 15.70 | 15.90 | 15.51 | 15.85 | 15.85 | qfq | 23,633,955 | 372,231,829 | 1.02% |
| 2025-08-04 | 15.39 | 15.74 | 15.23 | 15.69 | 15.69 | qfq | 20,497,439 | 317,466,771 | 0.38% |
| 2025-08-01 | 15.09 | 15.76 | 15.09 | 15.63 | 15.63 | qfq | 29,781,354 | 461,714,500 | 2.56% |
| 2025-07-31 | 15.75 | 15.80 | 15.20 | 15.24 | 15.24 | qfq | 30,718,261 | 473,799,204 | -3.61% |
| 2025-07-30 | 15.72 | 16.11 | 15.39 | 15.81 | 15.81 | qfq | 29,441,350 | 463,650,362 | -0.13% |
| 2025-07-29 | 16.10 | 16.12 | 15.69 | 15.83 | 15.83 | qfq | 36,027,045 | 570,345,640 | -2.58% |
| 2025-07-28 | 16.31 | 16.34 | 16.00 | 16.25 | 16.25 | qfq | 31,061,978 | 501,628,562 | -1.34% |
| 2025-07-25 | 16.87 | 16.87 | 16.28 | 16.47 | 16.47 | qfq | 53,013,658 | 871,007,442 | -3.46% |
| 2025-07-24 | 16.80 | 17.56 | 16.70 | 17.06 | 17.06 | qfq | 72,981,878 | 1,252,963,381 | 0.41% |
| 2025-07-23 | 16.75 | 17.51 | 16.65 | 16.99 | 16.99 | qfq | 92,100,752 | 1,568,711,251 | 4.43% |
| 2025-07-22 | 16.56 | 16.68 | 16.13 | 16.27 | 16.27 | qfq | 45,600,559 | 743,144,009 | -2.98% |
| 2025-07-21 | 16.03 | 16.88 | 16.03 | 16.77 | 16.77 | qfq | 62,823,009 | 1,038,444,732 | 4.55% |
| 2025-07-18 | 16.40 | 16.50 | 16.00 | 16.04 | 16.04 | qfq | 33,117,625 | 533,724,164 | -1.96% |
| 2025-07-17 | 16.36 | 16.49 | 16.12 | 16.36 | 16.36 | qfq | 40,438,931 | 657,980,781 | -0.97% |
| 2025-07-16 | 16.16 | 16.88 | 15.85 | 16.52 | 16.52 | qfq | 56,381,199 | 923,803,535 | 1.66% |
| 2025-07-15 | 16.20 | 16.91 | 15.91 | 16.25 | 16.25 | qfq | 54,456,116 | 884,570,371 | -2.52% |
| 2025-07-14 | 17.10 | 17.70 | 16.55 | 16.67 | 16.67 | qfq | 71,369,406 | 1,225,515,579 | -2.34% |
| 2025-07-11 | 17.20 | 17.51 | 16.78 | 17.07 | 17.07 | qfq | 89,561,379 | 1,535,491,354 | -0.58% |
| 2025-07-10 | 16.02 | 17.65 | 15.71 | 17.17 | 17.17 | qfq | 111,628,481 | 1,832,266,562 | 5.02% |
| 2025-07-09 | 15.30 | 16.85 | 15.20 | 16.35 | 16.35 | qfq | 126,635,595 | 2,077,417,013 | 6.72% |
| 2025-07-08 | 15.99 | 16.05 | 15.20 | 15.32 | 15.32 | qfq | 60,700,498 | 935,321,317 | -3.77% |
| 2025-07-07 | 15.00 | 16.13 | 14.87 | 15.92 | 15.92 | qfq | 76,493,641 | 1,208,961,333 | 4.05% |
| 2025-07-04 | 15.28 | 15.65 | 15.03 | 15.30 | 15.30 | qfq | 42,307,369 | 649,967,751 | -0.65% |
| 2025-07-03 | 15.92 | 15.96 | 15.34 | 15.40 | 15.40 | qfq | 57,010,200 | 883,756,584 | -4.47% |
| 2025-07-02 | 15.38 | 16.55 | 15.36 | 16.12 | 16.12 | qfq | 85,922,086 | 1,377,561,506 | 2.41% |
| 2025-07-01 | 16.19 | 16.56 | 15.58 | 15.74 | 15.74 | qfq | 98,566,093 | 1,584,721,771 | 1.03% |
| 2025-06-30 | 15.28 | 15.78 | 15.12 | 15.58 | 15.58 | qfq | 56,449,300 | 877,095,782 | 1.96% |
| 2025-06-27 | 15.08 | 15.50 | 14.94 | 15.28 | 15.28 | qfq | 36,765,100 | 561,331,397 | 0.79% |
| 2025-06-26 | 15.30 | 15.48 | 14.94 | 15.16 | 15.16 | qfq | 39,896,300 | 607,698,770 | -2.07% |
| 2025-06-25 | 15.70 | 15.88 | 15.28 | 15.48 | 15.48 | qfq | 49,140,731 | 759,626,894 | -0.90% |
| 2025-06-24 | 15.31 | 15.97 | 15.28 | 15.62 | 15.62 | qfq | 65,762,969 | 1,029,391,203 | 2.09% |
| 2025-06-23 | 15.08 | 15.36 | 14.91 | 15.30 | 15.30 | qfq | 53,221,790 | 806,111,207 | 2.14% |
| 2025-06-20 | 15.30 | 15.40 | 14.84 | 14.98 | 14.98 | qfq | 78,347,000 | 1,177,780,498 | -5.43% |
| 2025-06-19 | 17.10 | 17.23 | 15.84 | 15.84 | 15.84 | qfq | 71,550,602 | 1,165,915,404 | -10.00% |
| 2025-06-18 | 17.87 | 18.18 | 17.33 | 17.60 | 17.60 | qfq | 62,448,900 | 1,103,683,354 | -1.57% |
| 2025-06-17 | 18.61 | 19.09 | 17.73 | 17.88 | 17.88 | qfq | 82,321,890 | 1,499,099,994 | -4.94% |
| 2025-06-16 | 19.04 | 19.25 | 18.01 | 18.81 | 18.81 | qfq | 76,801,900 | 1,431,543,496 | -1.47% |
| 2025-06-13 | 19.40 | 20.66 | 18.81 | 19.09 | 19.09 | qfq | 116,994,693 | 2,311,662,124 | -2.45% |
| 2025-06-12 | 18.95 | 20.53 | 18.02 | 19.57 | 19.57 | qfq | 126,873,310 | 2,460,710,022 | 4.82% |
| 2025-06-11 | 18.51 | 19.35 | 17.21 | 18.67 | 18.67 | qfq | 117,388,671 | 2,154,158,803 | 0.38% |
| 2025-06-10 | 19.23 | 19.75 | 18.45 | 18.60 | 18.60 | qfq | 124,200,393 | 2,387,049,093 | -0.53% |
| 2025-06-09 | 17.50 | 18.70 | 17.17 | 18.70 | 18.70 | qfq | 98,597,696 | 1,787,214,580 | 10.00% |
| 2025-06-06 | 17.70 | 18.15 | 16.71 | 17.00 | 17.00 | qfq | 94,787,360 | 1,634,042,499 | -6.34% |
| 2025-06-05 | 18.10 | 18.98 | 17.53 | 18.15 | 18.15 | qfq | 118,618,093 | 2,149,513,896 | 0.50% |
| 2025-06-04 | 19.49 | 19.98 | 17.43 | 18.06 | 18.06 | qfq | 140,899,743 | 2,636,248,096 | -6.04% |
| 2025-06-03 | 19.42 | 20.15 | 18.40 | 19.22 | 19.22 | qfq | 126,947,526 | 2,459,513,243 | -5.78% |
| 2025-05-30 | 19.70 | 20.98 | 18.61 | 20.40 | 20.40 | qfq | 166,493,646 | 3,304,648,187 | 4.13% |
| 2025-05-29 | 17.89 | 19.59 | 17.89 | 19.59 | 19.59 | qfq | 83,839,729 | 1,608,939,889 | 9.99% |
| 2025-05-28 | 15.60 | 17.81 | 15.23 | 17.81 | 17.81 | qfq | 156,178,729 | 2,657,549,014 | 10.01% |
| 2025-05-27 | 15.46 | 16.53 | 15.21 | 16.19 | 16.19 | qfq | 161,935,393 | 2,572,725,105 | 7.72% |
| 2025-05-26 | 13.39 | 15.03 | 13.32 | 15.03 | 15.03 | qfq | 122,100,025 | 1,731,776,992 | 10.03% |
| 2025-05-23 | 12.57 | 13.99 | 12.46 | 13.66 | 13.66 | qfq | 137,472,641 | 1,858,849,583 | 7.39% |
| 2025-05-22 | 12.00 | 13.17 | 11.86 | 12.72 | 12.72 | qfq | 106,964,596 | 1,360,937,085 | 4.18% |
| 2025-05-21 | 12.10 | 12.86 | 11.80 | 12.21 | 12.21 | qfq | 84,571,300 | 1,040,090,383 | -2.86% |
| 2025-05-20 | 13.12 | 13.82 | 12.41 | 12.57 | 12.57 | qfq | 117,629,589 | 1,534,439,852 | -2.26% |
| 2025-05-19 | 12.62 | 13.19 | 12.21 | 12.86 | 12.86 | qfq | 107,813,496 | 1,373,790,523 | -1.30% |
| 2025-05-16 | 12.69 | 13.57 | 12.45 | 13.03 | 13.03 | qfq | 136,464,789 | 1,805,381,794 | 5.59% |
| 2025-05-15 | 11.85 | 12.95 | 11.44 | 12.34 | 12.34 | qfq | 123,198,015 | 1,508,330,001 | 4.05% |
| 2025-05-14 | 12.30 | 12.58 | 11.68 | 11.86 | 11.86 | qfq | 110,426,015 | 1,338,723,379 | -0.34% |
| 2025-05-13 | 11.32 | 12.32 | 11.25 | 11.90 | 11.90 | qfq | 106,605,335 | 1,245,721,465 | 5.87% |
| 2025-05-12 | 11.02 | 11.30 | 10.81 | 11.24 | 11.24 | qfq | 64,465,493 | 714,642,153 | 3.40% |
| 2025-05-09 | 11.20 | 11.62 | 10.85 | 10.87 | 10.87 | qfq | 61,051,127 | 673,674,379 | -4.23% |
| 2025-05-08 | 11.20 | 11.66 | 10.93 | 11.35 | 11.35 | qfq | 103,120,385 | 1,168,433,839 | 0.89% |
| 2025-05-07 | 11.60 | 11.86 | 10.96 | 11.25 | 11.25 | qfq | 154,094,004 | 1,750,563,664 | 4.36% |
| 2025-05-06 | 10.58 | 10.78 | 10.58 | 10.78 | 10.78 | qfq | 21,154,900 | 227,608,052 | 10.00% |
| 2025-04-30 | 9.72 | 10.05 | 9.63 | 9.80 | 9.80 | qfq | 49,558,500 | 489,926,515 | 1.24% |
| 2025-04-29 | 9.34 | 9.80 | 9.30 | 9.68 | 9.68 | qfq | 46,246,200 | 445,882,776 | 3.20% |
| 2025-04-28 | 10.10 | 10.13 | 9.31 | 9.38 | 9.38 | qfq | 51,776,000 | 498,187,546 | -3.99% |
| 2025-04-25 | 9.80 | 9.95 | 9.53 | 9.77 | 9.77 | qfq | 44,550,995 | 434,306,138 | -1.21% |
| 2025-04-24 | 10.25 | 10.25 | 9.71 | 9.89 | 9.89 | qfq | 67,619,507 | 673,903,582 | -4.81% |
| 2025-04-23 | 10.05 | 10.73 | 9.95 | 10.39 | 10.39 | qfq | 98,514,982 | 1,014,228,024 | 3.90% |
| 2025-04-22 | 10.18 | 10.23 | 9.87 | 10.00 | 10.00 | qfq | 58,864,000 | 591,024,759 | -1.19% |
| 2025-04-21 | 9.96 | 10.27 | 9.60 | 10.12 | 10.12 | qfq | 70,670,600 | 704,688,422 | 2.22% |
| 2025-04-18 | 10.05 | 10.22 | 9.73 | 9.90 | 9.90 | qfq | 76,314,488 | 756,540,635 | -3.32% |
| 2025-04-17 | 9.75 | 10.85 | 9.75 | 10.24 | 10.24 | qfq | 104,146,431 | 1,087,884,750 | 3.85% |
| 2025-04-16 | 10.78 | 10.88 | 9.70 | 9.86 | 9.86 | qfq | 84,461,000 | 852,107,316 | -8.11% |
| 2025-04-15 | 11.26 | 11.33 | 10.50 | 10.73 | 10.73 | qfq | 94,222,311 | 1,018,008,972 | -3.16% |
| 2025-04-14 | 10.53 | 11.08 | 10.53 | 11.08 | 11.08 | qfq | 21,840,512 | 238,414,780 | 10.03% |
| 2025-04-11 | 9.55 | 10.33 | 9.55 | 10.07 | 10.07 | qfq | 93,990,099 | 939,935,984 | 1.72% |
| 2025-04-10 | 9.61 | 10.24 | 9.35 | 9.90 | 9.90 | qfq | 122,872,635 | 1,217,604,211 | 3.13% |
| 2025-04-09 | 9.07 | 10.23 | 9.07 | 9.60 | 9.60 | qfq | 151,391,747 | 1,425,933,483 | -4.76% |
| 2025-04-08 | 10.08 | 10.40 | 10.08 | 10.08 | 10.08 | qfq | 67,241,500 | 678,741,988 | -10.00% |
| 2025-04-07 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | qfq | 3,523,800 | 39,466,560 | -9.97% |
| 2025-04-03 | 13.30 | 14.12 | 12.23 | 12.44 | 12.44 | qfq | 149,112,032 | 1,976,901,945 | -6.68% |
| 2025-04-02 | 14.58 | 14.60 | 12.85 | 13.33 | 13.33 | qfq | 162,408,617 | 2,206,380,728 | -5.06% |
| 2025-04-01 | 12.66 | 14.04 | 12.31 | 14.04 | 14.04 | qfq | 136,901,736 | 1,823,640,035 | 10.03% |
| 2025-03-31 | 12.30 | 13.25 | 12.03 | 12.76 | 12.76 | qfq | 163,446,491 | 2,007,428,643 | -4.56% |
| 2025-03-28 | 12.00 | 13.37 | 12.00 | 13.37 | 13.37 | qfq | 188,180,258 | 2,451,758,794 | 10.04% |
| 2025-03-27 | 12.74 | 13.60 | 11.91 | 12.15 | 12.15 | qfq | 196,028,130 | 2,544,700,847 | -1.70% |
| 2025-03-26 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | qfq | 8,311,704 | 102,732,661 | 9.96% |
| 2025-03-25 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | qfq | 16,593,690 | 186,513,076 | 9.98% |
| 2025-03-24 | 9.39 | 10.22 | 9.29 | 10.22 | 10.22 | qfq | 52,032,915 | 513,622,342 | 10.01% |
| 2025-03-21 | 9.05 | 9.79 | 9.05 | 9.29 | 9.29 | qfq | 78,464,862 | 752,604,472 | 4.38% |
| 2025-03-20 | 8.84 | 9.05 | 8.73 | 8.90 | 8.90 | qfq | 29,630,300 | 263,467,788 | 0.68% |
| 2025-03-19 | 8.87 | 9.06 | 8.76 | 8.84 | 8.84 | qfq | 33,125,297 | 294,660,568 | 0.34% |
| 2025-03-18 | 8.60 | 9.07 | 8.55 | 8.81 | 8.81 | qfq | 44,465,200 | 394,347,814 | 2.20% |
| 2025-03-17 | 8.27 | 8.91 | 8.15 | 8.62 | 8.62 | qfq | 42,065,905 | 363,141,784 | 4.23% |
| 2025-03-14 | 8.30 | 8.34 | 8.12 | 8.27 | 8.27 | qfq | 17,668,800 | 145,344,386 | -0.84% |
| 2025-03-13 | 8.60 | 8.66 | 8.23 | 8.34 | 8.34 | qfq | 20,993,195 | 176,375,683 | -2.34% |
| 2025-03-12 | 8.54 | 8.60 | 8.45 | 8.54 | 8.54 | qfq | 19,111,295 | 163,427,165 | 0.47% |
| 2025-03-11 | 8.48 | 8.55 | 8.36 | 8.50 | 8.50 | qfq | 17,415,700 | 147,269,853 | -0.35% |
| 2025-03-10 | 8.65 | 8.68 | 8.48 | 8.53 | 8.53 | qfq | 21,824,595 | 186,907,134 | -0.35% |
| 2025-03-07 | 8.45 | 8.65 | 8.37 | 8.56 | 8.56 | qfq | 31,730,200 | 270,481,658 | 1.30% |
| 2025-03-06 | 8.58 | 8.59 | 8.42 | 8.45 | 8.45 | qfq | 34,211,300 | 290,275,606 | -0.12% |
| 2025-03-05 | 8.41 | 8.68 | 8.41 | 8.46 | 8.46 | qfq | 45,893,000 | 390,282,108 | -0.47% |
| 2025-03-04 | 8.29 | 8.87 | 8.22 | 8.50 | 8.50 | qfq | 82,520,185 | 698,139,854 | 1.31% |
| 2025-03-03 | 7.70 | 8.39 | 7.68 | 8.39 | 8.39 | qfq | 49,397,000 | 404,817,020 | 9.96% |
| 2025-02-28 | 7.96 | 7.96 | 7.60 | 7.63 | 7.63 | qfq | 20,510,500 | 159,244,344 | -4.74% |
| 2025-02-27 | 8.11 | 8.14 | 7.87 | 8.01 | 8.01 | qfq | 21,313,480 | 170,287,913 | -0.99% |
| 2025-02-26 | 8.06 | 8.15 | 8.01 | 8.09 | 8.09 | qfq | 29,435,142 | 238,029,946 | 0.37% |
| 2025-02-25 | 7.80 | 8.16 | 7.73 | 8.06 | 8.06 | qfq | 31,259,805 | 250,569,649 | 0.88% |
| 2025-02-24 | 7.91 | 8.07 | 7.85 | 7.99 | 7.99 | qfq | 30,902,400 | 246,409,205 | 0.76% |
| 2025-02-21 | 8.00 | 8.09 | 7.85 | 7.93 | 7.93 | qfq | 42,988,033 | 340,559,716 | -1.86% |
| 2025-02-20 | 8.34 | 8.53 | 8.04 | 8.08 | 8.08 | qfq | 92,797,948 | 763,460,964 | 1.25% |
| 2025-02-19 | 7.28 | 7.98 | 7.23 | 7.98 | 7.98 | qfq | 12,266,900 | 96,181,151 | 10.07% |
| 2025-02-18 | 7.47 | 7.48 | 7.23 | 7.25 | 7.25 | qfq | 12,566,800 | 92,407,677 | -2.16% |
| 2025-02-17 | 7.24 | 7.41 | 7.23 | 7.41 | 7.41 | qfq | 13,649,800 | 100,351,782 | 2.35% |
| 2025-02-14 | 7.28 | 7.42 | 7.21 | 7.24 | 7.24 | qfq | 12,144,400 | 88,578,058 | -0.55% |
| 2025-02-13 | 7.41 | 7.46 | 7.24 | 7.28 | 7.28 | qfq | 16,912,297 | 124,008,811 | -1.75% |
| 2025-02-12 | 7.26 | 7.59 | 7.24 | 7.41 | 7.41 | qfq | 19,441,901 | 143,723,090 | 1.93% |
| 2025-02-11 | 7.36 | 7.38 | 7.20 | 7.27 | 7.27 | qfq | 12,185,500 | 88,647,398 | -0.95% |
| 2025-02-10 | 7.34 | 7.37 | 7.24 | 7.34 | 7.34 | qfq | 12,066,900 | 88,141,418 | -0.27% |
| 2025-02-07 | 7.30 | 7.47 | 7.23 | 7.36 | 7.36 | qfq | 16,839,600 | 124,062,435 | 1.38% |
| 2025-02-06 | 7.02 | 7.31 | 7.00 | 7.26 | 7.26 | qfq | 12,398,200 | 89,100,898 | 3.13% |
| 2025-02-05 | 6.90 | 7.06 | 6.83 | 7.04 | 7.04 | qfq | 11,967,400 | 83,592,342 | 3.38% |
| 2025-01-27 | 7.14 | 7.21 | 6.80 | 6.81 | 6.81 | qfq | 13,109,250 | 90,791,046 | -4.49% |
| 2025-01-24 | 6.97 | 7.15 | 6.89 | 7.13 | 7.13 | qfq | 12,628,467 | 88,817,210 | 1.71% |
| 2025-01-23 | 7.17 | 7.27 | 7.00 | 7.01 | 7.01 | qfq | 17,980,780 | 128,697,643 | -0.71% |
| 2025-01-22 | 7.10 | 7.29 | 7.05 | 7.06 | 7.06 | qfq | 18,262,800 | 130,780,987 | 0.00% |
| 2025-01-21 | 7.20 | 7.48 | 6.98 | 7.06 | 7.06 | qfq | 20,667,300 | 147,993,523 | 0.00% |
| 2025-01-20 | 6.90 | 7.12 | 6.70 | 7.06 | 7.06 | qfq | 24,066,100 | 166,048,004 | -0.14% |
| 2025-01-17 | 7.15 | 7.20 | 7.04 | 7.07 | 7.07 | qfq | 8,970,200 | 63,692,503 | -1.12% |
| 2025-01-16 | 7.12 | 7.27 | 7.04 | 7.15 | 7.15 | qfq | 13,226,800 | 94,684,917 | 0.56% |
| 2025-01-15 | 7.22 | 7.24 | 7.09 | 7.11 | 7.11 | qfq | 12,531,800 | 89,588,382 | -1.11% |
| 2025-01-14 | 6.76 | 7.26 | 6.76 | 7.19 | 7.19 | qfq | 19,716,101 | 139,427,935 | 6.36% |
| 2025-01-13 | 6.62 | 6.83 | 6.39 | 6.76 | 6.76 | qfq | 13,294,200 | 88,323,185 | 1.50% |
| 2025-01-10 | 6.84 | 7.02 | 6.66 | 6.66 | 6.66 | qfq | 15,251,000 | 104,807,786 | -3.06% |
| 2025-01-09 | 6.61 | 7.06 | 6.60 | 6.87 | 6.87 | qfq | 17,802,356 | 121,951,411 | 2.69% |
| 2025-01-08 | 6.72 | 6.78 | 6.45 | 6.69 | 6.69 | qfq | 21,682,800 | 143,614,489 | -2.76% |
| 2025-01-07 | 6.37 | 6.98 | 6.31 | 6.88 | 6.88 | qfq | 26,815,200 | 179,776,639 | 8.35% |
| 2025-01-06 | 6.47 | 6.50 | 6.19 | 6.35 | 6.35 | qfq | 8,899,500 | 56,455,214 | -1.24% |
| 2025-01-03 | 6.65 | 6.75 | 6.41 | 6.43 | 6.43 | qfq | 11,724,395 | 76,663,156 | -3.45% |
| 2025-01-02 | 6.84 | 6.93 | 6.58 | 6.66 | 6.66 | qfq | 11,026,990 | 74,482,164 | -2.77% |
| 2024-12-31 | 7.08 | 7.20 | 6.85 | 6.85 | 6.85 | qfq | 13,795,190 | 96,056,277 | -3.52% |
| 2024-12-30 | 7.07 | 7.37 | 7.05 | 7.10 | 7.10 | qfq | 14,302,400 | 102,811,975 | -0.42% |
| 2024-12-27 | 7.00 | 7.31 | 6.98 | 7.13 | 7.13 | qfq | 14,121,082 | 101,572,878 | 2.00% |
| 2024-12-26 | 6.84 | 7.05 | 6.79 | 6.99 | 6.99 | qfq | 11,790,700 | 82,343,174 | 2.79% |
| 2024-12-25 | 7.06 | 7.07 | 6.74 | 6.80 | 6.80 | qfq | 16,229,000 | 110,886,964 | -4.09% |
| 2024-12-24 | 7.18 | 7.23 | 6.94 | 7.09 | 7.09 | qfq | 12,694,564 | 89,660,349 | 0.14% |
| 2024-12-23 | 7.58 | 7.59 | 7.05 | 7.08 | 7.08 | qfq | 19,130,800 | 138,815,059 | -6.23% |
| 2024-12-20 | 7.53 | 7.65 | 7.45 | 7.55 | 7.55 | qfq | 13,831,800 | 104,289,108 | 0.27% |
| 2024-12-19 | 7.30 | 7.80 | 7.26 | 7.53 | 7.53 | qfq | 23,065,300 | 174,086,960 | 2.03% |
| 2024-12-18 | 7.43 | 7.50 | 7.25 | 7.38 | 7.38 | qfq | 14,328,800 | 105,601,309 | -0.67% |
| 2024-12-17 | 7.80 | 7.81 | 7.38 | 7.43 | 7.43 | qfq | 17,688,000 | 133,541,320 | -4.74% |
| 2024-12-16 | 8.00 | 8.03 | 7.75 | 7.80 | 7.80 | qfq | 15,611,800 | 122,410,672 | -1.89% |
| 2024-12-13 | 8.25 | 8.28 | 7.94 | 7.95 | 7.95 | qfq | 25,490,453 | 205,957,461 | -4.33% |
| 2024-12-12 | 8.41 | 8.43 | 8.21 | 8.31 | 8.31 | qfq | 21,609,300 | 179,190,684 | -1.31% |
| 2024-12-11 | 8.15 | 8.46 | 8.15 | 8.42 | 8.42 | qfq | 30,343,300 | 253,953,364 | 2.81% |
| 2024-12-10 | 8.53 | 8.53 | 8.18 | 8.19 | 8.19 | qfq | 26,976,804 | 224,875,019 | -1.44% |
| 2024-12-09 | 8.21 | 8.41 | 8.11 | 8.31 | 8.31 | qfq | 23,416,600 | 192,943,433 | 0.36% |
| 2024-12-06 | 8.37 | 8.41 | 8.17 | 8.28 | 8.28 | qfq | 33,204,996 | 275,426,223 | -1.78% |
| 2024-12-05 | 8.25 | 8.55 | 8.19 | 8.43 | 8.43 | qfq | 39,162,696 | 328,096,019 | 2.55% |
| 2024-12-04 | 8.04 | 8.33 | 7.96 | 8.22 | 8.22 | qfq | 40,423,765 | 332,196,548 | 1.73% |
| 2024-12-03 | 7.98 | 8.19 | 7.95 | 8.08 | 8.08 | qfq | 33,010,600 | 266,607,267 | 1.38% |
| 2024-12-02 | 7.80 | 8.06 | 7.80 | 7.97 | 7.97 | qfq | 29,516,600 | 234,261,844 | 2.31% |
| 2024-11-29 | 7.75 | 7.89 | 7.56 | 7.79 | 7.79 | qfq | 26,536,400 | 205,393,771 | 1.17% |
| 2024-11-28 | 7.67 | 7.99 | 7.53 | 7.70 | 7.70 | qfq | 32,049,519 | 248,863,949 | 0.13% |
| 2024-11-27 | 7.60 | 7.70 | 7.25 | 7.69 | 7.69 | qfq | 33,120,800 | 247,002,187 | 0.39% |
| 2024-11-26 | 8.04 | 8.06 | 7.61 | 7.66 | 7.66 | qfq | 40,090,795 | 312,858,221 | -5.20% |
| 2024-11-25 | 8.21 | 8.38 | 7.88 | 8.08 | 8.08 | qfq | 47,997,600 | 386,874,118 | -1.46% |
| 2024-11-22 | 8.95 | 9.18 | 8.15 | 8.20 | 8.20 | qfq | 84,820,798 | 733,409,944 | -8.38% |
| 2024-11-21 | 8.35 | 9.33 | 8.26 | 8.95 | 8.95 | qfq | 94,664,612 | 839,880,075 | 4.19% |
| 2024-11-20 | 8.20 | 8.99 | 8.10 | 8.59 | 8.59 | qfq | 108,825,656 | 915,493,873 | 3.62% |
| 2024-11-19 | 7.38 | 8.29 | 7.38 | 8.29 | 8.29 | qfq | 83,720,851 | 678,525,656 | 9.95% |
| 2024-11-18 | 7.70 | 8.05 | 7.42 | 7.54 | 7.54 | qfq | 36,969,893 | 284,065,879 | -2.58% |
| 2024-11-15 | 7.69 | 8.06 | 7.62 | 7.74 | 7.74 | qfq | 47,528,509 | 370,681,035 | -0.51% |
| 2024-11-14 | 7.54 | 8.34 | 7.46 | 7.78 | 7.78 | qfq | 66,873,082 | 536,756,248 | 2.64% |
| 2024-11-13 | 7.59 | 7.64 | 7.36 | 7.58 | 7.58 | qfq | 15,529,900 | 116,525,221 | -0.39% |
| 2024-11-12 | 7.99 | 8.04 | 7.52 | 7.61 | 7.61 | qfq | 29,639,800 | 229,791,760 | -4.28% |
| 2024-11-11 | 7.60 | 7.97 | 7.58 | 7.95 | 7.95 | qfq | 30,569,100 | 239,538,030 | 4.19% |
| 2024-11-08 | 7.78 | 7.86 | 7.59 | 7.63 | 7.63 | qfq | 27,217,394 | 209,805,734 | -1.93% |
| 2024-11-07 | 7.51 | 7.86 | 7.47 | 7.78 | 7.78 | qfq | 38,415,818 | 294,046,949 | 4.01% |
| 2024-11-06 | 7.57 | 7.63 | 7.44 | 7.48 | 7.48 | qfq | 26,271,518 | 197,742,285 | -0.93% |
| 2024-11-05 | 7.35 | 7.62 | 7.25 | 7.55 | 7.55 | qfq | 35,870,518 | 267,358,455 | 3.42% |
| 2024-11-04 | 7.07 | 7.35 | 7.07 | 7.30 | 7.30 | qfq | 15,203,515 | 110,574,098 | 2.82% |
| 2024-11-01 | 7.55 | 7.60 | 7.07 | 7.10 | 7.10 | qfq | 26,106,682 | 189,773,617 | -4.44% |
| 2024-10-31 | 7.35 | 7.47 | 7.30 | 7.43 | 7.43 | qfq | 26,622,200 | 196,665,844 | 1.50% |
| 2024-10-30 | 7.09 | 7.42 | 7.07 | 7.32 | 7.32 | qfq | 21,042,594 | 153,184,847 | 0.97% |
| 2024-10-29 | 7.47 | 7.55 | 7.25 | 7.25 | 7.25 | qfq | 23,694,318 | 174,422,042 | -3.46% |
| 2024-10-28 | 7.34 | 7.66 | 7.24 | 7.51 | 7.51 | qfq | 38,230,100 | 283,830,124 | 2.04% |
| 2024-10-25 | 7.48 | 7.56 | 7.29 | 7.36 | 7.36 | qfq | 40,058,900 | 295,896,533 | -0.67% |
| 2024-10-24 | 7.70 | 7.98 | 7.30 | 7.41 | 7.41 | qfq | 53,120,518 | 404,911,783 | -0.94% |
| 2024-10-23 | 7.18 | 7.50 | 7.11 | 7.48 | 7.48 | qfq | 50,105,958 | 365,862,462 | 3.17% |
| 2024-10-22 | 7.10 | 7.77 | 7.10 | 7.25 | 7.25 | qfq | 56,674,586 | 417,430,843 | 0.97% |
| 2024-10-21 | 7.31 | 7.40 | 7.07 | 7.18 | 7.18 | qfq | 76,288,302 | 550,044,999 | 3.01% |
| 2024-10-18 | 6.33 | 6.97 | 6.31 | 6.97 | 6.97 | qfq | 30,215,120 | 207,457,789 | 9.94% |
| 2024-10-17 | 6.31 | 6.52 | 6.30 | 6.34 | 6.34 | qfq | 12,288,000 | 78,869,112 | 1.44% |
| 2024-10-16 | 6.19 | 6.35 | 6.17 | 6.25 | 6.25 | qfq | 7,985,800 | 50,052,727 | -0.64% |
| 2024-10-15 | 6.36 | 6.45 | 6.28 | 6.29 | 6.29 | qfq | 11,968,800 | 76,079,277 | -1.41% |
| 2024-10-14 | 6.25 | 6.40 | 6.18 | 6.38 | 6.38 | qfq | 13,980,600 | 88,258,568 | 3.07% |
| 2024-10-11 | 6.55 | 6.57 | 6.10 | 6.19 | 6.19 | qfq | 17,590,300 | 110,940,421 | -5.93% |
| 2024-10-10 | 6.44 | 6.90 | 6.27 | 6.58 | 6.58 | qfq | 22,897,800 | 151,199,052 | 3.13% |
| 2024-10-09 | 6.90 | 6.90 | 6.37 | 6.38 | 6.38 | qfq | 23,772,411 | 157,452,307 | -9.76% |
| 2024-10-08 | 7.33 | 7.33 | 6.66 | 7.07 | 7.07 | qfq | 38,135,655 | 267,217,843 | 6.16% |
| 2024-09-30 | 6.38 | 6.70 | 6.18 | 6.66 | 6.66 | qfq | 31,584,231 | 204,532,637 | 8.82% |
| 2024-09-27 | 5.91 | 6.14 | 5.90 | 6.12 | 6.12 | qfq | 12,077,400 | 72,916,892 | 4.26% |
| 2024-09-26 | 5.75 | 5.87 | 5.70 | 5.87 | 5.87 | qfq | 9,130,400 | 53,071,989 | 2.09% |
| 2024-09-25 | 5.80 | 5.89 | 5.74 | 5.75 | 5.75 | qfq | 14,022,500 | 81,482,677 | -0.17% |
| 2024-09-24 | 5.54 | 5.85 | 5.51 | 5.76 | 5.76 | qfq | 12,600,700 | 71,715,971 | 4.54% |
| 2024-09-23 | 5.48 | 5.54 | 5.43 | 5.51 | 5.51 | qfq | 3,515,848 | 19,333,974 | 0.18% |
| 2024-09-20 | 5.51 | 5.54 | 5.46 | 5.50 | 5.50 | qfq | 3,471,320 | 19,096,730 | -0.18% |
| 2024-09-19 | 5.36 | 5.53 | 5.35 | 5.51 | 5.51 | qfq | 4,571,594 | 25,017,090 | 2.99% |
| 2024-09-18 | 5.40 | 5.44 | 5.25 | 5.35 | 5.35 | qfq | 4,179,100 | 22,279,505 | -0.74% |
| 2024-09-13 | 5.52 | 5.56 | 5.38 | 5.39 | 5.39 | qfq | 4,718,400 | 25,724,149 | -2.88% |
| 2024-09-12 | 5.48 | 5.59 | 5.48 | 5.55 | 5.55 | qfq | 4,858,100 | 27,040,165 | 0.91% |
| 2024-09-11 | 5.45 | 5.54 | 5.45 | 5.50 | 5.50 | qfq | 3,834,400 | 21,086,659 | 0.18% |
| 2024-09-10 | 5.44 | 5.52 | 5.36 | 5.49 | 5.49 | qfq | 3,766,600 | 20,467,395 | 1.10% |
| 2024-09-09 | 5.41 | 5.47 | 5.34 | 5.43 | 5.43 | qfq | 3,432,400 | 18,576,457 | 0.18% |
| 2024-09-06 | 5.59 | 5.61 | 5.42 | 5.42 | 5.42 | qfq | 4,753,300 | 26,055,389 | -2.87% |
| 2024-09-05 | 5.56 | 5.63 | 5.52 | 5.58 | 5.58 | qfq | 3,914,100 | 21,816,378 | 1.27% |
| 2024-09-04 | 5.54 | 5.59 | 5.51 | 5.51 | 5.51 | qfq | 3,717,200 | 20,613,005 | -1.08% |
| 2024-09-03 | 5.49 | 5.63 | 5.47 | 5.57 | 5.57 | qfq | 4,221,100 | 23,499,025 | 1.27% |
| 2024-09-02 | 5.58 | 5.67 | 5.49 | 5.50 | 5.50 | qfq | 5,635,600 | 31,476,158 | -1.96% |
| 2024-08-30 | 5.55 | 5.68 | 5.46 | 5.61 | 5.61 | qfq | 6,207,162 | 34,790,793 | 2.00% |
| 2024-08-29 | 5.32 | 5.52 | 5.28 | 5.50 | 5.50 | qfq | 6,071,100 | 33,076,751 | 3.38% |
| 2024-08-28 | 5.31 | 5.39 | 5.22 | 5.32 | 5.32 | qfq | 4,753,500 | 25,308,383 | 1.14% |
| 2024-08-27 | 5.40 | 5.45 | 5.25 | 5.26 | 5.26 | qfq | 5,492,700 | 29,247,776 | -3.66% |
| 2024-08-26 | 5.40 | 5.51 | 5.37 | 5.46 | 5.46 | qfq | 4,400,400 | 24,048,155 | 1.11% |
| 2024-08-23 | 5.41 | 5.46 | 5.34 | 5.40 | 5.40 | qfq | 4,154,400 | 22,377,298 | -0.74% |
| 2024-08-22 | 5.62 | 5.67 | 5.43 | 5.44 | 5.44 | qfq | 4,707,500 | 25,949,631 | -3.20% |
| 2024-08-21 | 5.45 | 5.67 | 5.45 | 5.62 | 5.62 | qfq | 6,269,900 | 35,149,860 | 2.00% |
| 2024-08-20 | 5.66 | 5.71 | 5.48 | 5.51 | 5.51 | qfq | 5,444,800 | 30,393,531 | -2.13% |
| 2024-08-19 | 5.68 | 5.74 | 5.61 | 5.63 | 5.63 | qfq | 4,421,800 | 25,096,978 | -1.23% |
| 2024-08-16 | 5.73 | 5.76 | 5.68 | 5.70 | 5.70 | qfq | 4,828,600 | 27,606,200 | -0.18% |
| 2024-08-15 | 5.66 | 5.75 | 5.59 | 5.71 | 5.71 | qfq | 5,370,875 | 30,502,475 | 0.71% |
| 2024-08-14 | 5.60 | 5.69 | 5.60 | 5.67 | 5.67 | qfq | 4,880,800 | 27,600,374 | 0.53% |
| 2024-08-13 | 5.59 | 5.65 | 5.51 | 5.64 | 5.64 | qfq | 4,237,700 | 23,694,698 | 1.08% |
| 2024-08-12 | 5.64 | 5.68 | 5.55 | 5.58 | 5.58 | qfq | 4,819,400 | 26,999,919 | -1.76% |
| 2024-08-09 | 5.74 | 5.82 | 5.68 | 5.68 | 5.68 | qfq | 4,975,500 | 28,545,208 | -1.05% |
| 2024-08-08 | 5.85 | 5.85 | 5.69 | 5.74 | 5.74 | qfq | 7,535,600 | 43,287,666 | -2.05% |
| 2024-08-07 | 5.85 | 5.96 | 5.82 | 5.86 | 5.86 | qfq | 7,377,648 | 43,434,645 | 0.00% |
| 2024-08-06 | 5.76 | 5.97 | 5.76 | 5.86 | 5.86 | qfq | 10,325,547 | 60,338,666 | 2.81% |
| 2024-08-05 | 5.93 | 6.01 | 5.69 | 5.70 | 5.70 | qfq | 11,336,694 | 65,957,504 | -4.20% |
| 2024-08-02 | 6.10 | 6.14 | 5.93 | 5.95 | 5.95 | qfq | 15,391,134 | 92,930,567 | -3.25% |
| 2024-08-01 | 6.10 | 6.24 | 6.08 | 6.15 | 6.15 | qfq | 21,218,594 | 130,744,598 | 1.32% |
| 2024-07-31 | 5.80 | 6.08 | 5.78 | 6.07 | 6.07 | qfq | 17,772,600 | 106,189,263 | 3.58% |
| 2024-07-30 | 5.70 | 6.08 | 5.63 | 5.86 | 5.86 | qfq | 17,838,700 | 104,238,825 | 2.45% |
| 2024-07-29 | 5.69 | 5.85 | 5.68 | 5.72 | 5.72 | qfq | 9,907,400 | 57,045,822 | 0.70% |
| 2024-07-26 | 5.48 | 5.70 | 5.48 | 5.68 | 5.68 | qfq | 10,130,177 | 56,982,232 | 3.84% |
| 2024-07-25 | 5.41 | 5.55 | 5.35 | 5.47 | 5.47 | qfq | 5,283,800 | 28,844,002 | 1.11% |
| 2024-07-24 | 5.40 | 5.53 | 5.33 | 5.41 | 5.41 | qfq | 6,257,800 | 33,898,819 | 0.19% |
| 2024-07-23 | 5.55 | 5.59 | 5.39 | 5.40 | 5.40 | qfq | 4,597,100 | 25,302,522 | -2.17% |
| 2024-07-22 | 5.43 | 5.56 | 5.43 | 5.52 | 5.52 | qfq | 5,595,300 | 30,811,857 | 1.66% |
| 2024-07-19 | 5.39 | 5.49 | 5.30 | 5.43 | 5.43 | qfq | 5,106,700 | 27,676,921 | 0.56% |
| 2024-07-18 | 5.35 | 5.42 | 5.20 | 5.40 | 5.40 | qfq | 6,939,000 | 36,821,890 | 0.75% |
| 2024-07-17 | 5.46 | 5.49 | 5.35 | 5.36 | 5.36 | qfq | 5,529,200 | 29,792,754 | -2.19% |
| 2024-07-16 | 5.50 | 5.54 | 5.41 | 5.48 | 5.48 | qfq | 3,672,702 | 20,072,613 | -0.36% |
| 2024-07-15 | 5.67 | 5.67 | 5.46 | 5.50 | 5.50 | qfq | 5,241,100 | 28,998,732 | -3.00% |
| 2024-07-12 | 5.70 | 5.72 | 5.63 | 5.67 | 5.67 | qfq | 5,678,500 | 32,215,798 | -0.87% |
| 2024-07-11 | 5.68 | 5.72 | 5.59 | 5.72 | 5.72 | qfq | 9,177,100 | 52,085,198 | 4.19% |
| 2024-07-10 | 5.55 | 5.65 | 5.46 | 5.49 | 5.49 | qfq | 5,896,600 | 32,691,284 | -2.14% |
| 2024-07-09 | 5.50 | 5.62 | 5.37 | 5.61 | 5.61 | qfq | 6,842,000 | 37,724,935 | 2.37% |
| 2024-07-08 | 5.60 | 5.69 | 5.45 | 5.48 | 5.48 | qfq | 6,245,800 | 34,376,630 | -3.01% |
| 2024-07-05 | 5.66 | 5.71 | 5.48 | 5.65 | 5.65 | qfq | 4,982,700 | 27,930,365 | 0.89% |
| 2024-07-04 | 5.80 | 5.86 | 5.60 | 5.60 | 5.60 | qfq | 7,239,220 | 41,266,153 | -2.95% |
| 2024-07-03 | 5.88 | 5.89 | 5.76 | 5.77 | 5.77 | qfq | 5,077,500 | 29,474,115 | -1.70% |
| 2024-07-02 | 5.87 | 5.95 | 5.85 | 5.87 | 5.87 | qfq | 6,098,839 | 35,921,865 | -0.34% |
| 2024-07-01 | 5.91 | 5.95 | 5.76 | 5.89 | 5.89 | qfq | 7,404,000 | 43,253,848 | -0.67% |
| 2024-06-28 | 5.82 | 6.02 | 5.76 | 5.93 | 5.93 | qfq | 9,396,100 | 55,815,172 | 2.24% |
| 2024-06-27 | 5.88 | 6.02 | 5.79 | 5.80 | 5.80 | qfq | 8,685,100 | 51,348,403 | -2.52% |
| 2024-06-26 | 5.75 | 5.96 | 5.63 | 5.95 | 5.95 | qfq | 9,147,908 | 53,250,377 | 3.48% |
| 2024-06-25 | 5.67 | 5.82 | 5.63 | 5.75 | 5.75 | qfq | 10,050,800 | 57,746,070 | 2.50% |
| 2024-06-24 | 5.80 | 5.85 | 5.61 | 5.61 | 5.61 | qfq | 8,680,689 | 49,472,149 | -4.75% |
| 2024-06-21 | 5.91 | 5.99 | 5.84 | 5.89 | 5.89 | qfq | 5,947,939 | 35,117,911 | -0.67% |
| 2024-06-20 | 6.15 | 6.18 | 5.93 | 5.93 | 5.93 | qfq | 8,477,200 | 51,121,815 | -3.58% |
| 2024-06-19 | 6.23 | 6.32 | 6.14 | 6.15 | 6.15 | qfq | 8,162,200 | 50,669,798 | -0.81% |
| 2024-06-18 | 6.06 | 6.21 | 6.05 | 6.20 | 6.20 | qfq | 9,572,600 | 59,012,282 | 2.31% |
| 2024-06-17 | 6.04 | 6.12 | 6.01 | 6.06 | 6.06 | qfq | 5,460,939 | 33,175,863 | -0.66% |
| 2024-06-14 | 6.09 | 6.12 | 6.02 | 6.10 | 6.10 | qfq | 7,718,624 | 46,943,578 | 0.33% |
| 2024-06-13 | 6.12 | 6.16 | 6.05 | 6.08 | 6.08 | qfq | 8,227,600 | 50,169,674 | -0.49% |
| 2024-06-12 | 5.94 | 6.11 | 5.93 | 6.11 | 6.11 | qfq | 9,343,300 | 56,632,777 | 3.04% |
| 2024-06-11 | 6.00 | 6.01 | 5.80 | 5.93 | 5.93 | qfq | 8,921,703 | 52,412,156 | -0.34% |
| 2024-06-07 | 5.80 | 5.96 | 5.80 | 5.95 | 5.95 | qfq | 13,882,800 | 81,815,277 | 4.02% |
| 2024-06-06 | 6.06 | 6.11 | 5.62 | 5.72 | 5.72 | qfq | 19,809,643 | 115,059,779 | -5.61% |
| 2024-06-05 | 6.20 | 6.20 | 6.04 | 6.06 | 6.06 | qfq | 10,267,612 | 62,788,433 | -2.73% |
| 2024-06-04 | 6.35 | 6.35 | 6.11 | 6.23 | 6.23 | qfq | 13,651,900 | 84,588,312 | -1.89% |
| 2024-06-03 | 6.57 | 6.64 | 6.32 | 6.35 | 6.35 | qfq | 16,175,150 | 104,127,701 | -4.37% |
| 2024-05-31 | 6.55 | 6.68 | 6.53 | 6.64 | 6.64 | qfq | 14,503,200 | 95,763,450 | 1.07% |
| 2024-05-30 | 6.42 | 6.59 | 6.34 | 6.57 | 6.57 | qfq | 15,551,600 | 100,851,360 | 1.55% |
| 2024-05-29 | 6.44 | 6.53 | 6.38 | 6.47 | 6.47 | qfq | 9,101,000 | 58,745,718 | 0.00% |
| 2024-05-28 | 6.46 | 6.55 | 6.40 | 6.47 | 6.47 | qfq | 10,214,552 | 66,210,501 | -0.61% |
| 2024-05-27 | 6.58 | 6.63 | 6.30 | 6.51 | 6.51 | qfq | 16,426,144 | 105,308,197 | -0.91% |
| 2024-05-24 | 6.68 | 6.73 | 6.55 | 6.57 | 6.57 | qfq | 13,026,600 | 86,180,542 | -1.79% |
| 2024-05-23 | 6.86 | 6.86 | 6.68 | 6.69 | 6.69 | qfq | 14,906,879 | 100,324,900 | -2.62% |
| 2024-05-22 | 6.86 | 6.94 | 6.82 | 6.87 | 6.87 | qfq | 12,589,340 | 86,468,498 | -0.29% |
| 2024-05-21 | 6.92 | 6.98 | 6.82 | 6.89 | 6.89 | qfq | 20,273,178 | 139,564,057 | -2.55% |
| 2024-05-20 | 7.43 | 7.43 | 6.79 | 7.07 | 7.07 | qfq | 56,375,992 | 390,142,116 | -6.23% |
| 2024-05-17 | 7.40 | 7.54 | 7.33 | 7.54 | 7.54 | qfq | 15,171,718 | 113,313,390 | 1.48% |
| 2024-05-16 | 7.43 | 7.53 | 7.40 | 7.43 | 7.43 | qfq | 13,849,100 | 103,202,528 | 0.68% |
| 2024-05-15 | 7.42 | 7.53 | 7.28 | 7.38 | 7.38 | qfq | 14,785,702 | 109,612,512 | -1.47% |
| 2024-05-14 | 7.65 | 7.74 | 7.40 | 7.49 | 7.49 | qfq | 25,208,945 | 189,649,706 | -1.96% |
| 2024-05-13 | 7.98 | 8.00 | 7.61 | 7.64 | 7.64 | qfq | 34,109,540 | 263,297,427 | -6.26% |
| 2024-05-10 | 8.12 | 8.40 | 8.06 | 8.15 | 8.15 | qfq | 44,948,999 | 367,760,918 | 1.75% |
| 2024-05-09 | 7.80 | 8.60 | 7.74 | 8.01 | 8.01 | qfq | 52,815,753 | 430,023,690 | 1.01% |
| 2024-05-08 | 7.62 | 7.96 | 7.50 | 7.93 | 7.93 | qfq | 43,411,193 | 339,759,920 | 3.39% |
| 2024-05-07 | 7.56 | 7.72 | 7.55 | 7.67 | 7.67 | qfq | 25,732,701 | 196,262,415 | 0.52% |
| 2024-05-06 | 7.67 | 7.74 | 7.49 | 7.63 | 7.63 | qfq | 29,702,191 | 225,350,609 | 0.93% |
| 2024-04-30 | 7.95 | 8.00 | 7.50 | 7.56 | 7.56 | qfq | 56,664,940 | 434,737,403 | -7.35% |
| 2024-04-29 | 7.44 | 8.28 | 7.44 | 8.16 | 8.16 | qfq | 77,702,470 | 617,954,669 | 8.37% |
| 2024-04-26 | 6.99 | 7.71 | 6.97 | 7.53 | 7.53 | qfq | 55,018,759 | 412,423,789 | 7.42% |
| 2024-04-25 | 6.98 | 7.10 | 6.91 | 7.01 | 7.01 | qfq | 14,931,579 | 104,719,446 | -0.85% |
| 2024-04-24 | 6.87 | 7.15 | 6.84 | 7.07 | 7.07 | qfq | 24,623,429 | 172,037,669 | 2.02% |
| 2024-04-23 | 6.82 | 6.99 | 6.79 | 6.93 | 6.93 | qfq | 12,458,543 | 86,150,073 | 1.61% |
| 2024-04-22 | 6.84 | 6.92 | 6.64 | 6.82 | 6.82 | qfq | 11,982,042 | 81,609,262 | -1.02% |
| 2024-04-19 | 6.86 | 6.99 | 6.76 | 6.89 | 6.89 | qfq | 16,257,391 | 111,494,015 | -0.43% |
| 2024-04-18 | 6.95 | 7.06 | 6.77 | 6.92 | 6.92 | qfq | 21,288,610 | 147,698,687 | -0.57% |
| 2024-04-17 | 6.49 | 6.99 | 6.49 | 6.96 | 6.96 | qfq | 26,166,641 | 179,329,017 | 8.24% |
| 2024-04-16 | 7.03 | 7.10 | 6.43 | 6.43 | 6.43 | qfq | 29,694,490 | 196,013,867 | -9.94% |
| 2024-04-15 | 7.77 | 7.79 | 7.05 | 7.14 | 7.14 | qfq | 33,377,207 | 243,508,195 | -8.81% |
| 2024-04-12 | 8.16 | 8.19 | 7.75 | 7.83 | 7.83 | qfq | 25,138,377 | 200,082,961 | -3.93% |
| 2024-04-11 | 7.82 | 8.24 | 7.70 | 8.15 | 8.15 | qfq | 33,964,807 | 271,031,539 | 2.13% |
| 2024-04-10 | 7.79 | 8.27 | 7.79 | 7.98 | 7.98 | qfq | 41,651,831 | 335,119,815 | 3.91% |
| 2024-04-09 | 7.65 | 7.80 | 7.58 | 7.68 | 7.68 | qfq | 13,510,989 | 103,548,843 | 0.39% |
| 2024-04-08 | 7.73 | 7.87 | 7.65 | 7.65 | 7.65 | qfq | 17,527,742 | 135,697,783 | -2.67% |
| 2024-04-03 | 8.10 | 8.21 | 7.85 | 7.86 | 7.86 | qfq | 24,400,885 | 194,918,469 | -3.44% |
| 2024-04-02 | 8.38 | 8.39 | 8.11 | 8.14 | 8.14 | qfq | 28,965,891 | 237,753,898 | -3.67% |
| 2024-04-01 | 8.29 | 8.48 | 8.17 | 8.45 | 8.45 | qfq | 35,669,208 | 295,880,474 | 3.05% |
| 2024-03-29 | 8.15 | 8.34 | 8.07 | 8.20 | 8.20 | qfq | 28,818,008 | 235,497,353 | -0.61% |
| 2024-03-28 | 7.88 | 8.28 | 7.88 | 8.25 | 8.25 | qfq | 39,913,313 | 325,129,661 | 4.56% |
| 2024-03-27 | 8.01 | 8.15 | 7.84 | 7.89 | 7.89 | qfq | 37,866,553 | 303,380,535 | -0.38% |
| 2024-03-26 | 8.09 | 8.21 | 7.77 | 7.92 | 7.92 | qfq | 41,903,993 | 332,870,379 | -3.53% |
| 2024-03-25 | 8.93 | 8.94 | 8.15 | 8.21 | 8.21 | qfq | 55,910,359 | 476,001,942 | -9.38% |
| 2024-03-22 | 8.78 | 9.17 | 8.74 | 9.06 | 9.06 | qfq | 55,809,194 | 500,406,466 | 1.68% |
| 2024-03-21 | 9.22 | 9.25 | 8.85 | 8.91 | 8.91 | qfq | 83,980,784 | 760,635,200 | -6.51% |
| 2024-03-20 | 9.31 | 9.76 | 9.04 | 9.53 | 9.53 | qfq | 109,842,937 | 1,033,694,755 | -0.42% |
| 2024-03-19 | 10.40 | 11.14 | 9.56 | 9.57 | 9.57 | qfq | 169,044,360 | 1,759,541,450 | -5.53% |
| 2024-03-18 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | qfq | 4,675,240 | 47,360,181 | 9.99% |
| 2024-03-15 | 9.10 | 9.21 | 8.90 | 9.21 | 9.21 | qfq | 29,962,622 | 273,447,654 | 10.04% |
| 2024-03-14 | 7.77 | 8.37 | 7.69 | 8.37 | 8.37 | qfq | 56,206,254 | 465,945,882 | 9.99% |
| 2024-03-13 | 7.79 | 7.89 | 7.56 | 7.61 | 7.61 | qfq | 41,581,471 | 319,597,982 | -3.67% |
| 2024-03-12 | 7.55 | 8.25 | 7.53 | 7.90 | 7.90 | qfq | 64,841,261 | 515,342,613 | 4.64% |
| 2024-03-11 | 7.49 | 7.63 | 7.33 | 7.55 | 7.55 | qfq | 30,093,505 | 225,284,252 | -0.13% |
| 2024-03-08 | 7.58 | 7.65 | 7.35 | 7.56 | 7.56 | qfq | 34,109,443 | 256,653,066 | -1.05% |
| 2024-03-07 | 7.78 | 7.97 | 7.46 | 7.64 | 7.64 | qfq | 59,044,950 | 453,701,178 | -1.67% |
| 2024-03-06 | 7.94 | 8.38 | 7.70 | 7.77 | 7.77 | qfq | 80,881,763 | 643,599,151 | -1.52% |
| 2024-03-05 | 7.40 | 8.26 | 7.33 | 7.89 | 7.89 | qfq | 89,755,478 | 699,916,298 | 3.68% |
| 2024-03-04 | 7.20 | 7.84 | 6.90 | 7.61 | 7.61 | qfq | 88,398,297 | 652,428,301 | 5.11% |
| 2024-03-01 | 7.43 | 7.66 | 7.16 | 7.24 | 7.24 | qfq | 84,102,720 | 622,310,051 | -2.56% |
| 2024-02-29 | 7.26 | 7.73 | 6.98 | 7.43 | 7.43 | qfq | 106,754,588 | 787,832,626 | -3.63% |
| 2024-02-28 | 7.46 | 8.40 | 7.46 | 7.71 | 7.71 | qfq | 149,580,894 | 1,210,057,963 | 0.92% |
| 2024-02-27 | 8.43 | 8.44 | 7.32 | 7.64 | 7.64 | qfq | 90,819,448 | 700,334,955 | -6.03% |
| 2024-02-26 | 7.80 | 8.13 | 7.60 | 8.13 | 8.13 | qfq | 66,596,245 | 527,293,630 | 10.01% |
| 2024-02-23 | 7.07 | 7.39 | 6.85 | 7.39 | 7.39 | qfq | 78,741,819 | 568,287,233 | 9.97% |
| 2024-02-22 | 6.20 | 6.72 | 5.97 | 6.72 | 6.72 | qfq | 60,005,872 | 387,940,346 | 9.98% |
| 2024-02-21 | 5.47 | 6.11 | 5.45 | 6.11 | 6.11 | qfq | 15,696,614 | 94,575,159 | 10.09% |
| 2024-02-20 | 5.46 | 5.61 | 5.30 | 5.55 | 5.55 | qfq | 13,348,665 | 73,124,066 | 0.36% |
| 2024-02-19 | 5.35 | 5.54 | 5.26 | 5.53 | 5.53 | qfq | 16,131,130 | 87,176,159 | 5.13% |
| 2024-02-08 | 4.78 | 5.26 | 4.73 | 5.26 | 5.26 | qfq | 16,263,339 | 82,495,893 | 10.04% |
| 2024-02-07 | 5.04 | 5.11 | 4.66 | 4.78 | 4.78 | qfq | 16,529,576 | 81,767,793 | -4.59% |
| 2024-02-06 | 4.64 | 5.05 | 4.41 | 5.01 | 5.01 | qfq | 15,245,662 | 72,857,876 | 5.03% |
| 2024-02-05 | 5.20 | 5.24 | 4.77 | 4.77 | 4.77 | qfq | 15,353,350 | 75,601,260 | -10.00% |
| 2024-02-02 | 5.53 | 5.69 | 5.09 | 5.30 | 5.30 | qfq | 12,306,372 | 66,472,212 | -3.64% |
| 2024-02-01 | 5.58 | 5.70 | 5.44 | 5.50 | 5.50 | qfq | 11,615,300 | 64,676,058 | -3.17% |
| 2024-01-31 | 6.14 | 6.20 | 5.68 | 5.68 | 5.68 | qfq | 11,314,400 | 66,783,477 | -7.04% |
| 2024-01-30 | 6.13 | 6.29 | 6.04 | 6.11 | 6.11 | qfq | 7,428,921 | 45,896,419 | -0.97% |
| 2024-01-29 | 6.49 | 6.50 | 6.17 | 6.17 | 6.17 | qfq | 9,712,200 | 61,283,227 | -4.49% |
| 2024-01-26 | 6.58 | 6.69 | 6.44 | 6.46 | 6.46 | qfq | 13,624,200 | 89,305,845 | -2.56% |
| 2024-01-25 | 6.26 | 6.75 | 6.21 | 6.63 | 6.63 | qfq | 20,895,220 | 136,217,925 | 7.11% |
| 2024-01-24 | 6.19 | 6.27 | 5.99 | 6.19 | 6.19 | qfq | 10,975,117 | 67,410,058 | 2.15% |
| 2024-01-23 | 6.02 | 6.12 | 5.84 | 6.06 | 6.06 | qfq | 8,635,200 | 51,890,538 | 1.17% |
| 2024-01-22 | 6.38 | 6.43 | 5.96 | 5.99 | 5.99 | qfq | 13,454,500 | 82,924,848 | -6.41% |
| 2024-01-19 | 6.52 | 6.60 | 6.40 | 6.40 | 6.40 | qfq | 7,463,675 | 48,388,985 | -2.44% |
| 2024-01-18 | 6.60 | 6.72 | 6.33 | 6.56 | 6.56 | qfq | 13,637,700 | 88,189,859 | -1.50% |
| 2024-01-17 | 6.89 | 6.90 | 6.64 | 6.66 | 6.66 | qfq | 10,042,100 | 68,022,562 | -3.34% |
| 2024-01-16 | 7.11 | 7.15 | 6.79 | 6.89 | 6.89 | qfq | 15,532,200 | 107,379,774 | -3.09% |
| 2024-01-15 | 7.30 | 7.37 | 7.08 | 7.11 | 7.11 | qfq | 17,988,200 | 129,218,218 | -3.66% |
| 2024-01-12 | 7.66 | 7.80 | 7.37 | 7.38 | 7.38 | qfq | 19,804,977 | 149,580,303 | -3.78% |
| 2024-01-11 | 7.72 | 7.76 | 7.49 | 7.67 | 7.67 | qfq | 21,034,333 | 159,756,119 | -0.13% |
| 2024-01-10 | 7.70 | 7.75 | 7.49 | 7.68 | 7.68 | qfq | 26,740,300 | 204,052,099 | -1.54% |
| 2024-01-09 | 7.41 | 7.98 | 7.41 | 7.80 | 7.80 | qfq | 39,436,648 | 305,080,937 | 5.83% |
| 2024-01-08 | 7.53 | 7.57 | 7.25 | 7.37 | 7.37 | qfq | 23,212,511 | 171,643,104 | -2.38% |
| 2024-01-05 | 7.89 | 8.02 | 7.51 | 7.55 | 7.55 | qfq | 42,584,922 | 328,666,033 | -5.86% |
| 2024-01-04 | 7.78 | 8.14 | 7.78 | 8.02 | 8.02 | qfq | 48,814,446 | 389,913,446 | 0.63% |
| 2024-01-03 | 8.38 | 8.55 | 7.96 | 7.97 | 7.97 | qfq | 83,046,378 | 680,006,005 | -3.63% |
| 2024-01-02 | 8.27 | 8.27 | 7.80 | 8.27 | 8.27 | qfq | 49,473,486 | 403,502,539 | 9.97% |
| 2023-12-29 | 7.09 | 7.72 | 7.02 | 7.52 | 7.52 | qfq | 22,488,139 | 166,773,676 | 6.06% |
| 2023-12-28 | 7.07 | 7.21 | 6.87 | 7.09 | 7.09 | qfq | 12,756,028 | 90,251,550 | -0.70% |
| 2023-12-27 | 7.04 | 7.17 | 7.01 | 7.14 | 7.14 | qfq | 6,636,800 | 47,178,092 | 1.42% |
| 2023-12-26 | 7.31 | 7.32 | 6.98 | 7.04 | 7.04 | qfq | 11,670,297 | 82,600,917 | -3.69% |
| 2023-12-25 | 7.30 | 7.41 | 7.25 | 7.31 | 7.31 | qfq | 6,522,735 | 47,619,374 | -0.54% |
| 2023-12-22 | 7.40 | 7.56 | 7.26 | 7.35 | 7.35 | qfq | 11,048,300 | 81,964,749 | -0.68% |
| 2023-12-21 | 7.28 | 7.42 | 7.11 | 7.40 | 7.40 | qfq | 12,478,221 | 90,884,736 | 0.14% |
| 2023-12-20 | 7.36 | 7.54 | 7.34 | 7.39 | 7.39 | qfq | 9,895,367 | 73,681,672 | 0.14% |
| 2023-12-19 | 7.30 | 7.46 | 7.20 | 7.38 | 7.38 | qfq | 8,478,047 | 62,367,338 | 0.54% |
| 2023-12-18 | 7.42 | 7.49 | 7.27 | 7.34 | 7.34 | qfq | 10,462,935 | 76,933,592 | -2.00% |
| 2023-12-15 | 7.31 | 7.50 | 7.24 | 7.49 | 7.49 | qfq | 17,801,000 | 130,713,932 | 1.35% |
| 2023-12-14 | 7.48 | 7.58 | 7.38 | 7.39 | 7.39 | qfq | 17,706,035 | 132,227,158 | -0.81% |
| 2023-12-13 | 7.35 | 7.52 | 7.34 | 7.45 | 7.45 | qfq | 20,877,829 | 155,347,690 | 2.19% |
| 2023-12-12 | 7.36 | 7.42 | 7.26 | 7.29 | 7.29 | qfq | 13,263,352 | 97,099,363 | -1.22% |
| 2023-12-11 | 7.28 | 7.43 | 7.15 | 7.38 | 7.38 | qfq | 14,599,798 | 106,998,826 | 0.41% |
| 2023-12-08 | 7.34 | 7.58 | 7.28 | 7.35 | 7.35 | qfq | 21,842,476 | 161,356,716 | 0.68% |
| 2023-12-07 | 7.48 | 7.50 | 7.26 | 7.30 | 7.30 | qfq | 24,958,819 | 183,320,367 | -2.93% |
| 2023-12-06 | 7.60 | 7.64 | 7.42 | 7.52 | 7.52 | qfq | 32,801,320 | 246,259,537 | -2.97% |
| 2023-12-05 | 7.97 | 7.98 | 7.70 | 7.75 | 7.75 | qfq | 29,508,319 | 229,465,132 | -2.02% |
| 2023-12-04 | 7.85 | 8.05 | 7.75 | 7.91 | 7.91 | qfq | 43,830,431 | 345,748,517 | 0.00% |
| 2023-12-01 | 7.77 | 8.10 | 7.68 | 7.91 | 7.91 | qfq | 58,056,728 | 458,860,085 | 1.67% |
| 2023-11-30 | 7.71 | 8.17 | 7.56 | 7.78 | 7.78 | qfq | 49,550,067 | 387,544,480 | 0.65% |
| 2023-11-29 | 7.92 | 7.95 | 7.69 | 7.73 | 7.73 | qfq | 33,735,524 | 262,294,572 | -2.77% |
| 2023-11-28 | 7.70 | 8.00 | 7.58 | 7.95 | 7.95 | qfq | 70,594,294 | 552,263,157 | 1.40% |
| 2023-11-27 | 7.15 | 7.84 | 7.14 | 7.84 | 7.84 | qfq | 64,055,134 | 496,458,040 | 9.96% |
| 2023-11-24 | 7.20 | 7.20 | 7.04 | 7.13 | 7.13 | qfq | 6,496,000 | 46,197,050 | -0.97% |
| 2023-11-23 | 7.11 | 7.23 | 7.11 | 7.20 | 7.20 | qfq | 4,856,957 | 34,901,173 | 1.27% |
| 2023-11-22 | 7.23 | 7.28 | 7.11 | 7.11 | 7.11 | qfq | 5,827,405 | 41,850,897 | -1.66% |
| 2023-11-21 | 7.38 | 7.38 | 7.19 | 7.23 | 7.23 | qfq | 8,419,731 | 61,196,212 | -1.77% |
| 2023-11-20 | 7.17 | 7.39 | 7.16 | 7.36 | 7.36 | qfq | 11,839,300 | 86,431,235 | 3.08% |
| 2023-11-17 | 7.06 | 7.18 | 7.04 | 7.14 | 7.14 | qfq | 7,461,600 | 53,212,080 | 0.85% |
| 2023-11-16 | 7.17 | 7.17 | 7.07 | 7.08 | 7.08 | qfq | 4,157,600 | 29,596,786 | -1.12% |
| 2023-11-15 | 7.14 | 7.19 | 7.10 | 7.16 | 7.16 | qfq | 5,436,200 | 38,859,588 | 0.70% |
| 2023-11-14 | 7.12 | 7.15 | 7.06 | 7.11 | 7.11 | qfq | 3,872,858 | 27,545,470 | -0.14% |
| 2023-11-13 | 7.03 | 7.12 | 7.01 | 7.12 | 7.12 | qfq | 5,559,800 | 39,382,527 | 1.71% |
| 2023-11-10 | 6.98 | 7.01 | 6.93 | 7.00 | 7.00 | qfq | 4,475,500 | 31,230,476 | 0.43% |
| 2023-11-09 | 7.06 | 7.08 | 6.96 | 6.97 | 6.97 | qfq | 6,086,900 | 42,686,981 | -1.13% |
| 2023-11-08 | 7.15 | 7.15 | 7.01 | 7.05 | 7.05 | qfq | 6,110,418 | 43,074,587 | -0.84% |
| 2023-11-07 | 7.10 | 7.15 | 7.03 | 7.11 | 7.11 | qfq | 7,922,700 | 56,245,155 | 0.00% |
| 2023-11-06 | 7.09 | 7.13 | 7.05 | 7.11 | 7.11 | qfq | 6,984,900 | 49,610,134 | 0.85% |
| 2023-11-03 | 6.88 | 7.09 | 6.88 | 7.05 | 7.05 | qfq | 8,730,478 | 61,419,342 | 2.47% |
| 2023-11-02 | 6.98 | 7.02 | 6.87 | 6.88 | 6.88 | qfq | 6,253,298 | 43,355,837 | -1.71% |
| 2023-11-01 | 6.86 | 7.06 | 6.79 | 7.00 | 7.00 | qfq | 7,653,378 | 53,359,269 | 2.34% |
| 2023-10-31 | 6.89 | 6.94 | 6.80 | 6.84 | 6.84 | qfq | 4,860,200 | 33,336,315 | -0.87% |
| 2023-10-30 | 6.84 | 6.92 | 6.82 | 6.90 | 6.90 | qfq | 6,214,046 | 42,763,379 | 0.58% |
| 2023-10-27 | 6.67 | 6.91 | 6.62 | 6.86 | 6.86 | qfq | 8,111,581 | 55,042,231 | 2.08% |
| 2023-10-26 | 6.63 | 6.74 | 6.55 | 6.72 | 6.72 | qfq | 4,074,684 | 27,064,897 | 0.45% |
| 2023-10-25 | 6.53 | 6.72 | 6.53 | 6.69 | 6.69 | qfq | 4,814,181 | 32,102,213 | 2.92% |
| 2023-10-24 | 6.38 | 6.54 | 6.37 | 6.50 | 6.50 | qfq | 3,770,481 | 24,447,295 | 2.20% |
| 2023-10-23 | 6.58 | 6.60 | 6.33 | 6.36 | 6.36 | qfq | 4,867,300 | 31,315,031 | -3.20% |
| 2023-10-20 | 6.56 | 6.72 | 6.56 | 6.57 | 6.57 | qfq | 4,305,400 | 28,534,408 | -0.61% |
| 2023-10-19 | 6.63 | 6.75 | 6.61 | 6.61 | 6.61 | qfq | 4,476,200 | 29,871,697 | -1.05% |
| 2023-10-18 | 6.73 | 6.80 | 6.66 | 6.68 | 6.68 | qfq | 5,975,098 | 40,157,193 | -1.47% |
| 2023-10-17 | 6.83 | 6.86 | 6.75 | 6.78 | 6.78 | qfq | 6,389,754 | 43,388,004 | -1.31% |
| 2023-10-16 | 7.02 | 7.05 | 6.79 | 6.87 | 6.87 | qfq | 10,802,060 | 74,240,666 | -1.72% |
| 2023-10-13 | 6.72 | 7.03 | 6.69 | 6.99 | 6.99 | qfq | 18,573,809 | 127,929,039 | 3.25% |
| 2023-10-12 | 6.77 | 6.80 | 6.69 | 6.77 | 6.77 | qfq | 6,738,080 | 45,464,420 | 0.00% |
| 2023-10-11 | 6.87 | 6.90 | 6.75 | 6.77 | 6.77 | qfq | 8,739,100 | 59,322,129 | -1.46% |
| 2023-10-10 | 6.93 | 6.93 | 6.79 | 6.87 | 6.87 | qfq | 12,501,341 | 85,736,456 | 0.44% |
| 2023-10-09 | 6.88 | 6.95 | 6.71 | 6.84 | 6.84 | qfq | 17,875,705 | 122,130,600 | -2.01% |
| 2023-09-28 | 6.95 | 7.47 | 6.90 | 6.98 | 6.98 | qfq | 25,714,571 | 183,190,630 | 2.80% |
| 2023-09-27 | 6.98 | 6.98 | 6.78 | 6.79 | 6.79 | qfq | 14,160,963 | 96,929,053 | -0.15% |
| 2023-09-26 | 6.62 | 6.85 | 6.61 | 6.80 | 6.80 | qfq | 16,139,608 | 109,385,897 | 2.41% |
| 2023-09-25 | 6.64 | 6.73 | 6.58 | 6.64 | 6.64 | qfq | 7,584,300 | 50,389,558 | 1.22% |
| 2023-09-22 | 6.32 | 6.58 | 6.30 | 6.56 | 6.56 | qfq | 5,438,700 | 35,245,011 | 3.14% |
| 2023-09-21 | 6.40 | 6.44 | 6.33 | 6.36 | 6.36 | qfq | 3,259,500 | 20,791,461 | -0.63% |
| 2023-09-20 | 6.44 | 6.51 | 6.40 | 6.40 | 6.40 | qfq | 3,175,397 | 20,480,211 | -0.62% |
| 2023-09-19 | 6.54 | 6.56 | 6.44 | 6.44 | 6.44 | qfq | 3,813,600 | 24,717,514 | -1.83% |
| 2023-09-18 | 6.40 | 6.60 | 6.35 | 6.56 | 6.56 | qfq | 4,364,300 | 28,523,669 | 2.02% |
| 2023-09-15 | 6.45 | 6.51 | 6.40 | 6.43 | 6.43 | qfq | 3,123,200 | 20,112,917 | -0.31% |
| 2023-09-14 | 6.50 | 6.55 | 6.39 | 6.45 | 6.45 | qfq | 3,888,600 | 25,078,375 | -0.92% |
| 2023-09-13 | 6.60 | 6.62 | 6.46 | 6.51 | 6.51 | qfq | 4,507,188 | 29,400,866 | -1.96% |
| 2023-09-12 | 6.56 | 6.69 | 6.55 | 6.64 | 6.64 | qfq | 3,847,100 | 25,539,668 | 0.61% |
| 2023-09-11 | 6.60 | 6.62 | 6.51 | 6.60 | 6.60 | qfq | 4,304,600 | 28,327,720 | 0.00% |
| 2023-09-08 | 6.55 | 6.67 | 6.50 | 6.60 | 6.60 | qfq | 6,553,504 | 43,114,883 | 0.61% |
| 2023-09-07 | 6.72 | 6.73 | 6.56 | 6.56 | 6.56 | qfq | 4,462,200 | 29,584,194 | -2.38% |
| 2023-09-06 | 6.66 | 6.72 | 6.64 | 6.72 | 6.72 | qfq | 3,338,712 | 22,362,901 | 0.60% |
| 2023-09-05 | 6.68 | 6.74 | 6.64 | 6.68 | 6.68 | qfq | 4,709,900 | 31,530,222 | 0.00% |
| 2023-09-04 | 6.59 | 6.68 | 6.53 | 6.68 | 6.68 | qfq | 5,539,283 | 36,691,395 | 1.83% |
| 2023-09-01 | 6.58 | 6.61 | 6.49 | 6.56 | 6.56 | qfq | 3,870,342 | 25,346,359 | 0.15% |
| 2023-08-31 | 6.57 | 6.64 | 6.52 | 6.55 | 6.55 | qfq | 5,228,400 | 34,373,366 | -0.15% |
| 2023-08-30 | 6.46 | 6.63 | 6.39 | 6.56 | 6.56 | qfq | 7,976,463 | 52,390,953 | 2.02% |
| 2023-08-29 | 6.00 | 6.45 | 6.00 | 6.43 | 6.43 | qfq | 12,401,821 | 78,584,551 | 6.11% |
| 2023-08-28 | 6.50 | 6.51 | 6.05 | 6.06 | 6.06 | qfq | 7,019,661 | 43,693,557 | -0.66% |
| 2023-08-25 | 6.31 | 6.32 | 6.09 | 6.10 | 6.10 | qfq | 5,465,600 | 33,788,253 | -3.33% |
| 2023-08-24 | 6.36 | 6.42 | 6.26 | 6.31 | 6.31 | qfq | 3,045,300 | 19,282,878 | -0.94% |
| 2023-08-23 | 6.42 | 6.47 | 6.32 | 6.37 | 6.37 | qfq | 3,609,400 | 23,086,710 | -1.39% |
| 2023-08-22 | 6.48 | 6.54 | 6.29 | 6.46 | 6.46 | qfq | 6,036,497 | 38,580,856 | -0.31% |
| 2023-08-21 | 6.52 | 6.60 | 6.45 | 6.48 | 6.48 | qfq | 2,880,897 | 18,830,348 | -0.61% |
| 2023-08-18 | 6.61 | 6.66 | 6.52 | 6.52 | 6.52 | qfq | 2,783,200 | 18,342,235 | -1.51% |
| 2023-08-17 | 6.44 | 6.63 | 6.39 | 6.62 | 6.62 | qfq | 5,451,595 | 35,733,944 | 2.64% |
| 2023-08-16 | 6.52 | 6.57 | 6.45 | 6.45 | 6.45 | qfq | 2,879,697 | 18,750,465 | -1.98% |
| 2023-08-15 | 6.61 | 6.65 | 6.53 | 6.58 | 6.58 | qfq | 2,682,734 | 17,665,890 | -0.60% |
| 2023-08-14 | 6.55 | 6.62 | 6.45 | 6.62 | 6.62 | qfq | 3,588,897 | 23,431,074 | 0.76% |
| 2023-08-11 | 6.66 | 6.69 | 6.56 | 6.57 | 6.57 | qfq | 3,778,245 | 25,023,978 | -1.35% |
| 2023-08-10 | 6.65 | 6.70 | 6.62 | 6.66 | 6.66 | qfq | 3,457,500 | 22,992,117 | -0.15% |
| 2023-08-09 | 6.68 | 6.73 | 6.64 | 6.67 | 6.67 | qfq | 2,824,086 | 18,848,874 | -0.45% |
| 2023-08-08 | 6.77 | 6.82 | 6.69 | 6.70 | 6.70 | qfq | 4,150,786 | 27,955,154 | -1.33% |
| 2023-08-07 | 6.84 | 6.89 | 6.77 | 6.79 | 6.79 | qfq | 4,794,900 | 32,625,444 | -1.45% |
| 2023-08-04 | 6.85 | 6.90 | 6.81 | 6.89 | 6.89 | qfq | 5,874,300 | 40,290,177 | 0.73% |
| 2023-08-03 | 6.89 | 6.90 | 6.78 | 6.84 | 6.84 | qfq | 4,239,900 | 28,925,255 | -0.87% |
| 2023-08-02 | 6.88 | 6.94 | 6.85 | 6.90 | 6.90 | qfq | 3,196,357 | 22,054,424 | 0.00% |
| 2023-08-01 | 6.94 | 6.95 | 6.85 | 6.90 | 6.90 | qfq | 4,287,397 | 29,496,411 | -0.58% |
| 2023-07-31 | 6.89 | 6.97 | 6.89 | 6.94 | 6.94 | qfq | 5,033,400 | 34,903,727 | 0.87% |
| 2023-07-28 | 6.80 | 6.93 | 6.68 | 6.88 | 6.88 | qfq | 6,269,800 | 42,615,672 | 1.18% |
| 2023-07-27 | 6.84 | 6.93 | 6.79 | 6.80 | 6.80 | qfq | 4,275,300 | 29,310,234 | -0.29% |
| 2023-07-26 | 6.95 | 6.97 | 6.79 | 6.82 | 6.82 | qfq | 5,714,863 | 39,174,477 | -2.15% |
| 2023-07-25 | 6.93 | 6.99 | 6.90 | 6.97 | 6.97 | qfq | 5,794,885 | 40,257,529 | 1.60% |
| 2023-07-24 | 6.83 | 6.94 | 6.78 | 6.86 | 6.86 | qfq | 3,526,185 | 24,235,461 | 0.44% |
| 2023-07-21 | 6.96 | 6.99 | 6.83 | 6.83 | 6.83 | qfq | 7,436,000 | 51,188,063 | -1.87% |
| 2023-07-20 | 7.05 | 7.12 | 6.96 | 6.96 | 6.96 | qfq | 6,950,022 | 48,892,165 | -1.00% |
| 2023-07-19 | 7.12 | 7.19 | 6.94 | 7.03 | 7.03 | qfq | 9,247,534 | 64,998,020 | -1.68% |
| 2023-07-18 | 7.10 | 7.22 | 7.03 | 7.15 | 7.15 | qfq | 6,998,995 | 50,038,513 | 0.99% |
| 2023-07-17 | 7.17 | 7.18 | 7.02 | 7.08 | 7.08 | qfq | 7,378,089 | 52,222,019 | -1.67% |