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
岱美股份603730.SH
最近收盘价10.402026-07-17
最近交易日2026-07-17
成交量（股）22,490,457
成交额（元）233,804,264
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-08 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-04 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-04 | stock_dividend | — | 0.3 | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-03 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-03 | stock_dividend | — | 0.3 | — | — | 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 | 10.80 | 10.80 | 10.10 | 10.40 | 10.40 | qfq | 22,490,457 | 233,804,264 | -2.80% |
| 2026-07-16 | 11.11 | 11.28 | 10.40 | 10.70 | 10.70 | qfq | 25,853,648 | 277,682,626 | -2.82% |
| 2026-07-15 | 11.36 | 11.47 | 11.01 | 11.01 | 11.01 | qfq | 28,564,871 | 318,513,832 | -3.51% |
| 2026-07-14 | 10.37 | 11.41 | 10.31 | 11.41 | 11.41 | qfq | 45,152,430 | 504,306,804 | 10.03% |
| 2026-07-13 | 10.80 | 10.82 | 10.01 | 10.37 | 10.37 | qfq | 38,159,955 | 394,018,121 | -4.78% |
| 2026-07-10 | 11.30 | 11.89 | 10.88 | 10.89 | 10.89 | qfq | 21,569,070 | 241,264,336 | -2.68% |
| 2026-07-09 | 11.11 | 11.48 | 10.94 | 11.19 | 11.19 | qfq | 18,441,234 | 205,684,271 | -0.18% |
| 2026-07-08 | 11.80 | 11.84 | 11.18 | 11.21 | 11.21 | qfq | 18,764,722 | 213,706,343 | -4.76% |
| 2026-07-07 | 12.37 | 12.65 | 11.67 | 11.77 | 11.77 | qfq | 25,475,360 | 305,696,933 | -4.39% |
| 2026-07-06 | 12.74 | 13.20 | 12.31 | 12.31 | 12.31 | qfq | 38,048,904 | 483,585,644 | -5.31% |
| 2026-07-03 | 11.80 | 13.00 | 11.75 | 13.00 | 13.00 | qfq | 60,550,358 | 774,327,656 | 9.98% |
| 2026-07-02 | 11.24 | 12.26 | 11.24 | 11.82 | 11.82 | qfq | 25,932,190 | 308,713,679 | 4.97% |
| 2026-07-01 | 11.10 | 11.37 | 11.01 | 11.26 | 11.26 | qfq | 16,241,375 | 182,350,245 | 0.81% |
| 2026-06-30 | 11.53 | 11.60 | 11.03 | 11.17 | 11.17 | qfq | 17,249,397 | 193,414,144 | -3.21% |
| 2026-06-29 | 11.35 | 11.78 | 11.00 | 11.54 | 11.54 | qfq | 30,000,504 | 342,969,575 | 3.22% |
| 2026-06-26 | 11.00 | 11.30 | 10.77 | 11.18 | 11.18 | qfq | 18,106,058 | 199,681,357 | 1.08% |
| 2026-06-25 | 11.46 | 11.53 | 11.04 | 11.06 | 11.06 | qfq | 17,450,723 | 194,512,854 | -3.41% |
| 2026-06-24 | 11.33 | 11.63 | 10.97 | 11.45 | 11.45 | qfq | 25,771,890 | 291,654,901 | 1.15% |
| 2026-06-23 | 11.56 | 11.78 | 11.21 | 11.32 | 11.32 | qfq | 37,278,747 | 425,490,294 | -3.33% |
| 2026-06-22 | 12.85 | 12.85 | 11.71 | 11.71 | 11.71 | qfq | 43,027,756 | 513,224,827 | -9.99% |
| 2026-06-18 | 13.03 | 13.28 | 12.53 | 13.01 | 13.01 | qfq | 54,751,094 | 707,044,665 | 0.08% |
| 2026-06-17 | 14.16 | 14.44 | 12.84 | 13.00 | 13.00 | qfq | 79,353,201 | 1,074,502,830 | -8.13% |
| 2026-06-16 | 13.50 | 14.29 | 12.70 | 14.15 | 14.15 | qfq | 82,694,425 | 1,120,582,560 | 4.20% |
| 2026-06-15 | 12.50 | 13.69 | 12.48 | 13.58 | 13.58 | qfq | 41,834,027 | 554,990,169 | 8.64% |
| 2026-06-12 | 13.08 | 13.24 | 12.42 | 12.50 | 12.50 | qfq | 29,263,681 | 371,494,757 | -3.18% |
| 2026-06-11 | 12.81 | 13.09 | 12.27 | 12.91 | 12.91 | qfq | 31,506,396 | 400,665,437 | -0.54% |
| 2026-06-10 | 12.90 | 13.15 | 12.60 | 12.98 | 12.98 | qfq | 33,325,264 | 432,036,333 | -0.08% |
| 2026-06-09 | 13.00 | 13.38 | 12.45 | 12.99 | 12.99 | qfq | 47,036,376 | 605,265,562 | -0.76% |
| 2026-06-08 | 11.90 | 13.28 | 11.75 | 13.09 | 13.09 | qfq | 55,986,602 | 715,439,309 | 4.89% |
| 2026-06-05 | 12.45 | 12.54 | 12.08 | 12.48 | 12.23 | qfq | 24,269,529 | 299,990,520 | 0.40% |
| 2026-06-04 | 12.43 | 12.52 | 12.11 | 12.43 | 12.18 | qfq | 28,615,280 | 353,011,954 | 0.49% |
| 2026-06-03 | 12.39 | 12.74 | 12.23 | 12.37 | 12.12 | qfq | 26,539,628 | 332,907,356 | -0.88% |
| 2026-06-02 | 12.67 | 12.89 | 12.21 | 12.48 | 12.23 | qfq | 25,965,642 | 325,783,046 | -1.65% |
| 2026-06-01 | 12.75 | 12.95 | 12.50 | 12.69 | 12.44 | qfq | 27,966,812 | 356,258,188 | -1.48% |
| 2026-05-29 | 13.59 | 13.65 | 12.75 | 12.88 | 12.62 | qfq | 26,454,871 | 345,010,636 | -3.66% |
| 2026-05-28 | 13.29 | 13.52 | 12.73 | 13.37 | 13.10 | qfq | 40,973,074 | 537,518,109 | -0.59% |
| 2026-05-27 | 13.82 | 14.14 | 13.30 | 13.45 | 13.18 | qfq | 49,329,512 | 674,646,888 | -3.03% |
| 2026-05-26 | 13.45 | 14.08 | 12.92 | 13.87 | 13.59 | qfq | 62,263,770 | 851,967,384 | 5.16% |
| 2026-05-25 | 12.17 | 13.19 | 12.11 | 13.19 | 12.93 | qfq | 47,690,397 | 619,657,617 | 10.01% |
| 2026-05-22 | 11.87 | 12.03 | 11.73 | 11.99 | 11.75 | qfq | 22,583,722 | 268,647,823 | 1.52% |
| 2026-05-21 | 11.69 | 12.28 | 11.69 | 11.81 | 11.57 | qfq | 37,904,695 | 453,522,994 | 0.85% |
| 2026-05-20 | 11.39 | 11.72 | 11.10 | 11.71 | 11.48 | qfq | 30,628,039 | 351,513,350 | 4.65% |
| 2026-05-19 | 10.95 | 11.23 | 10.83 | 11.19 | 10.97 | qfq | 18,972,620 | 209,363,954 | 1.91% |
| 2026-05-18 | 11.10 | 11.10 | 10.72 | 10.98 | 10.76 | qfq | 30,156,482 | 330,117,926 | -2.49% |
| 2026-05-15 | 11.20 | 11.54 | 11.03 | 11.26 | 11.03 | qfq | 25,536,507 | 288,387,355 | 0.72% |
| 2026-05-14 | 11.15 | 11.39 | 11.11 | 11.18 | 10.96 | qfq | 22,443,142 | 252,434,534 | 1.08% |
| 2026-05-13 | 10.75 | 11.10 | 10.63 | 11.06 | 10.84 | qfq | 29,625,329 | 323,869,559 | 0.09% |
| 2026-05-12 | 11.35 | 11.35 | 10.87 | 11.05 | 10.83 | qfq | 38,399,942 | 423,117,773 | -2.81% |
| 2026-05-11 | 11.44 | 11.45 | 11.06 | 11.37 | 11.14 | qfq | 30,107,424 | 338,322,225 | -0.70% |
| 2026-05-08 | 11.15 | 11.55 | 11.13 | 11.45 | 11.22 | qfq | 24,612,362 | 280,428,148 | 2.78% |
| 2026-05-07 | 10.94 | 11.19 | 10.87 | 11.14 | 10.92 | qfq | 27,036,177 | 298,670,374 | 1.92% |
| 2026-05-06 | 11.26 | 11.30 | 10.93 | 10.93 | 10.71 | qfq | 32,159,431 | 356,102,913 | -0.09% |
| 2026-04-30 | 10.41 | 10.98 | 10.41 | 10.94 | 10.72 | qfq | 29,963,226 | 323,913,579 | 3.21% |
| 2026-04-29 | 10.50 | 10.67 | 10.38 | 10.60 | 10.39 | qfq | 24,922,588 | 262,936,088 | 0.38% |
| 2026-04-28 | 10.43 | 10.63 | 10.36 | 10.56 | 10.35 | qfq | 14,583,547 | 153,175,937 | 0.38% |
| 2026-04-27 | 10.21 | 10.53 | 10.21 | 10.52 | 10.31 | qfq | 21,423,771 | 223,392,751 | 3.14% |
| 2026-04-24 | 10.14 | 10.34 | 10.08 | 10.20 | 10.00 | qfq | 31,258,015 | 319,234,996 | 1.39% |
| 2026-04-23 | 10.14 | 10.14 | 9.75 | 10.06 | 9.86 | qfq | 31,251,362 | 311,659,276 | -0.30% |
| 2026-04-22 | 10.01 | 10.18 | 9.99 | 10.09 | 9.89 | qfq | 12,094,907 | 121,963,780 | -0.20% |
| 2026-04-21 | 10.00 | 10.20 | 9.91 | 10.11 | 9.91 | qfq | 13,405,268 | 135,297,666 | 0.70% |
| 2026-04-20 | 10.15 | 10.45 | 9.98 | 10.04 | 9.84 | qfq | 20,211,818 | 204,561,809 | 0.50% |
| 2026-04-17 | 10.03 | 10.10 | 9.85 | 9.99 | 9.79 | qfq | 17,780,425 | 177,073,037 | -0.20% |
| 2026-04-16 | 9.53 | 10.13 | 9.46 | 10.01 | 9.81 | qfq | 37,114,193 | 363,749,346 | 7.06% |
| 2026-04-15 | 9.02 | 9.50 | 9.01 | 9.35 | 9.16 | qfq | 23,808,337 | 221,051,250 | 3.54% |
| 2026-04-14 | 9.09 | 9.16 | 8.89 | 9.03 | 8.85 | qfq | 14,305,152 | 128,936,319 | 1.01% |
| 2026-04-13 | 9.17 | 9.17 | 8.89 | 8.94 | 8.76 | qfq | 21,009,338 | 188,403,864 | -3.35% |
| 2026-04-10 | 9.20 | 9.38 | 9.20 | 9.25 | 9.06 | qfq | 13,746,850 | 127,857,642 | -0.22% |
| 2026-04-09 | 9.33 | 9.40 | 9.24 | 9.27 | 9.08 | qfq | 12,630,588 | 117,602,950 | -0.96% |
| 2026-04-08 | 9.50 | 9.56 | 9.21 | 9.36 | 9.17 | qfq | 21,016,227 | 195,932,208 | 2.63% |
| 2026-04-07 | 8.94 | 9.23 | 8.90 | 9.12 | 8.94 | qfq | 12,128,941 | 110,366,557 | 2.01% |
| 2026-04-03 | 9.20 | 9.21 | 8.83 | 8.94 | 8.76 | qfq | 14,720,208 | 132,233,968 | -2.40% |
| 2026-04-02 | 9.08 | 9.29 | 8.97 | 9.16 | 8.98 | qfq | 12,436,133 | 113,657,117 | 0.88% |
| 2026-04-01 | 9.05 | 9.39 | 9.05 | 9.08 | 8.90 | qfq | 19,354,565 | 177,889,765 | 2.02% |
| 2026-03-31 | 8.88 | 9.08 | 8.83 | 8.90 | 8.72 | qfq | 15,316,571 | 137,293,158 | 0.23% |
| 2026-03-30 | 8.75 | 9.01 | 8.70 | 8.88 | 8.70 | qfq | 20,333,769 | 180,432,544 | 0.68% |
| 2026-03-27 | 8.49 | 8.88 | 8.49 | 8.82 | 8.64 | qfq | 26,092,406 | 228,457,889 | 2.92% |
| 2026-03-26 | 8.56 | 8.76 | 8.41 | 8.57 | 8.40 | qfq | 14,592,782 | 125,545,858 | 0.00% |
| 2026-03-25 | 8.42 | 8.65 | 8.39 | 8.57 | 8.40 | qfq | 15,538,692 | 132,672,172 | 2.27% |
| 2026-03-24 | 8.43 | 8.48 | 8.21 | 8.38 | 8.21 | qfq | 13,185,284 | 109,864,665 | 0.96% |
| 2026-03-23 | 8.39 | 8.64 | 8.13 | 8.30 | 8.13 | qfq | 28,024,942 | 234,551,738 | -1.89% |
| 2026-03-20 | 8.57 | 8.65 | 8.42 | 8.46 | 8.29 | qfq | 22,629,351 | 192,751,318 | -0.94% |
| 2026-03-19 | 8.98 | 8.98 | 8.43 | 8.54 | 8.37 | qfq | 27,423,803 | 235,751,021 | -4.90% |
| 2026-03-18 | 8.92 | 9.07 | 8.80 | 8.98 | 8.80 | qfq | 14,324,590 | 127,725,431 | 0.90% |
| 2026-03-17 | 9.07 | 9.14 | 8.86 | 8.90 | 8.72 | qfq | 12,168,304 | 109,224,428 | -1.55% |
| 2026-03-16 | 9.06 | 9.12 | 8.94 | 9.04 | 8.86 | qfq | 15,358,932 | 138,631,130 | -0.66% |
| 2026-03-13 | 9.12 | 9.23 | 8.98 | 9.10 | 8.92 | qfq | 16,028,409 | 145,905,011 | 0.00% |
| 2026-03-12 | 9.08 | 9.25 | 8.99 | 9.10 | 8.92 | qfq | 17,072,447 | 155,389,675 | -0.55% |
| 2026-03-11 | 9.41 | 9.45 | 9.10 | 9.15 | 8.97 | qfq | 18,601,324 | 172,114,311 | -2.56% |
| 2026-03-10 | 9.04 | 9.47 | 9.04 | 9.39 | 9.20 | qfq | 33,932,278 | 313,840,218 | 5.15% |
| 2026-03-09 | 9.21 | 9.23 | 8.73 | 8.93 | 8.75 | qfq | 28,050,671 | 249,778,361 | -5.10% |
| 2026-03-06 | 9.60 | 9.62 | 9.37 | 9.41 | 9.22 | qfq | 19,077,200 | 181,034,759 | -1.36% |
| 2026-03-05 | 9.55 | 9.81 | 9.45 | 9.54 | 9.35 | qfq | 23,961,262 | 229,512,438 | 0.95% |
| 2026-03-04 | 9.77 | 9.81 | 9.37 | 9.45 | 9.26 | qfq | 27,031,164 | 259,205,114 | -4.26% |
| 2026-03-03 | 10.61 | 10.67 | 9.64 | 9.87 | 9.67 | qfq | 33,937,642 | 342,018,261 | -5.55% |
| 2026-03-02 | 10.80 | 10.94 | 10.28 | 10.45 | 10.24 | qfq | 31,520,196 | 331,753,977 | -4.83% |
| 2026-02-27 | 10.94 | 11.04 | 10.80 | 10.98 | 10.76 | qfq | 13,792,734 | 150,760,980 | -0.09% |
| 2026-02-26 | 11.26 | 11.30 | 10.91 | 10.99 | 10.77 | qfq | 16,581,640 | 182,733,477 | -2.31% |
| 2026-02-25 | 11.06 | 11.39 | 10.98 | 11.25 | 11.02 | qfq | 19,469,511 | 217,087,676 | 2.46% |
| 2026-02-24 | 11.25 | 11.26 | 10.81 | 10.98 | 10.76 | qfq | 20,320,427 | 223,946,853 | -1.35% |
| 2026-02-13 | 11.30 | 11.40 | 11.07 | 11.13 | 10.91 | qfq | 20,323,431 | 228,219,984 | -0.45% |
| 2026-02-12 | 11.30 | 11.58 | 11.16 | 11.18 | 10.96 | qfq | 24,370,189 | 275,943,016 | -0.97% |
| 2026-02-11 | 11.55 | 11.69 | 11.22 | 11.29 | 11.06 | qfq | 23,789,319 | 271,615,640 | -2.25% |
| 2026-02-10 | 11.46 | 11.65 | 11.18 | 11.55 | 11.32 | qfq | 34,031,367 | 386,773,561 | 0.09% |
| 2026-02-09 | 10.93 | 11.68 | 10.87 | 11.54 | 11.31 | qfq | 52,883,666 | 603,857,551 | 6.16% |
| 2026-02-06 | 9.95 | 11.00 | 9.95 | 10.87 | 10.65 | qfq | 64,790,332 | 691,346,599 | 8.70% |
| 2026-02-05 | 10.11 | 10.20 | 9.92 | 10.00 | 9.80 | qfq | 15,150,672 | 151,502,490 | -1.57% |
| 2026-02-04 | 10.13 | 10.37 | 10.00 | 10.16 | 9.96 | qfq | 16,540,490 | 168,100,104 | 0.00% |
| 2026-02-03 | 10.10 | 10.16 | 9.86 | 10.16 | 9.96 | qfq | 20,316,363 | 203,400,912 | 1.50% |
| 2026-02-02 | 10.15 | 10.31 | 9.93 | 10.01 | 9.81 | qfq | 25,795,177 | 260,867,870 | -1.77% |
| 2026-01-30 | 10.07 | 10.27 | 9.97 | 10.19 | 9.99 | qfq | 23,848,913 | 241,662,346 | 1.09% |
| 2026-01-29 | 10.33 | 10.42 | 10.05 | 10.08 | 9.88 | qfq | 18,216,471 | 186,059,837 | -2.89% |
| 2026-01-28 | 10.37 | 10.42 | 10.11 | 10.38 | 10.17 | qfq | 18,781,971 | 192,570,703 | -0.10% |
| 2026-01-27 | 10.26 | 10.65 | 10.25 | 10.39 | 10.18 | qfq | 26,115,200 | 272,361,857 | 1.37% |
| 2026-01-26 | 10.48 | 10.68 | 10.13 | 10.25 | 10.04 | qfq | 31,527,850 | 326,025,602 | -2.19% |
| 2026-01-23 | 10.48 | 10.65 | 10.17 | 10.48 | 10.27 | qfq | 32,806,786 | 340,642,808 | 0.00% |
| 2026-01-22 | 10.52 | 10.84 | 10.38 | 10.48 | 10.27 | qfq | 38,226,901 | 404,447,175 | -2.51% |
| 2026-01-21 | 10.17 | 11.09 | 10.17 | 10.75 | 10.53 | qfq | 54,094,290 | 581,108,546 | 4.17% |
| 2026-01-20 | 10.12 | 10.66 | 10.01 | 10.32 | 10.11 | qfq | 58,462,143 | 604,632,096 | 3.61% |
| 2026-01-19 | 9.47 | 10.20 | 9.47 | 9.96 | 9.76 | qfq | 53,466,380 | 531,101,370 | 6.98% |
| 2026-01-16 | 8.91 | 9.54 | 8.85 | 9.31 | 9.12 | qfq | 52,569,792 | 488,266,893 | 5.32% |
| 2026-01-15 | 8.80 | 8.95 | 8.64 | 8.84 | 8.66 | qfq | 28,612,210 | 252,269,952 | 1.14% |
| 2026-01-14 | 8.24 | 8.78 | 8.20 | 8.74 | 8.56 | qfq | 46,712,373 | 400,231,646 | 5.56% |
| 2026-01-13 | 8.29 | 8.46 | 8.22 | 8.28 | 8.11 | qfq | 24,012,083 | 200,004,693 | -0.24% |
| 2026-01-12 | 8.71 | 8.71 | 8.16 | 8.30 | 8.13 | qfq | 39,848,484 | 332,157,472 | -3.04% |
| 2026-01-09 | 8.68 | 8.75 | 8.50 | 8.56 | 8.39 | qfq | 26,027,082 | 223,624,415 | -1.83% |
| 2026-01-08 | 8.92 | 9.10 | 8.60 | 8.72 | 8.55 | qfq | 28,332,468 | 249,252,895 | -1.91% |
| 2026-01-07 | 8.69 | 9.01 | 8.60 | 8.89 | 8.71 | qfq | 28,148,138 | 248,343,358 | 1.72% |
| 2026-01-06 | 8.62 | 8.79 | 8.51 | 8.74 | 8.56 | qfq | 25,956,920 | 225,291,899 | 1.51% |
| 2026-01-05 | 8.70 | 8.71 | 8.52 | 8.61 | 8.44 | qfq | 21,586,129 | 185,612,140 | -1.71% |
| 2025-12-31 | 8.72 | 8.81 | 8.45 | 8.76 | 8.58 | qfq | 28,246,485 | 243,765,918 | 0.57% |
| 2025-12-30 | 8.15 | 8.98 | 8.08 | 8.71 | 8.54 | qfq | 54,699,488 | 470,998,003 | 5.83% |
| 2025-12-29 | 8.16 | 8.46 | 8.11 | 8.23 | 8.07 | qfq | 32,225,922 | 267,117,821 | 1.48% |
| 2025-12-26 | 8.08 | 8.26 | 7.99 | 8.11 | 7.95 | qfq | 21,541,934 | 174,617,476 | 0.12% |
| 2025-12-25 | 7.99 | 8.23 | 7.88 | 8.10 | 7.94 | qfq | 26,171,840 | 212,117,168 | 1.38% |
| 2025-12-24 | 7.97 | 8.15 | 7.91 | 7.99 | 7.83 | qfq | 13,453,437 | 107,655,046 | 0.25% |
| 2025-12-23 | 8.13 | 8.14 | 7.95 | 7.97 | 7.81 | qfq | 11,307,801 | 90,888,405 | -1.60% |
| 2025-12-22 | 8.18 | 8.42 | 8.04 | 8.10 | 7.94 | qfq | 23,764,761 | 194,510,397 | -0.37% |
| 2025-12-19 | 8.11 | 8.29 | 8.11 | 8.13 | 7.97 | qfq | 16,042,554 | 131,319,331 | -0.85% |
| 2025-12-18 | 8.00 | 8.33 | 7.94 | 8.20 | 8.04 | qfq | 20,361,054 | 166,508,621 | 1.74% |
| 2025-12-17 | 7.77 | 8.14 | 7.75 | 8.06 | 7.90 | qfq | 16,250,409 | 129,727,424 | 3.07% |
| 2025-12-16 | 8.10 | 8.11 | 7.80 | 7.82 | 7.66 | qfq | 16,680,138 | 131,857,640 | -3.58% |
| 2025-12-15 | 7.80 | 8.17 | 7.71 | 8.11 | 7.95 | qfq | 20,443,894 | 163,826,252 | 3.58% |
| 2025-12-12 | 7.77 | 7.90 | 7.72 | 7.83 | 7.67 | qfq | 13,611,983 | 106,216,630 | 0.64% |
| 2025-12-11 | 7.90 | 7.96 | 7.74 | 7.78 | 7.62 | qfq | 14,741,104 | 115,543,121 | -1.14% |
| 2025-12-10 | 7.96 | 8.00 | 7.80 | 7.87 | 7.71 | qfq | 18,308,362 | 144,370,336 | -1.13% |
| 2025-12-09 | 8.16 | 8.19 | 7.95 | 7.96 | 7.80 | qfq | 18,627,828 | 149,816,354 | -2.21% |
| 2025-12-08 | 8.30 | 8.35 | 8.12 | 8.14 | 7.98 | qfq | 19,329,356 | 158,082,613 | -1.45% |
| 2025-12-05 | 8.10 | 8.43 | 8.02 | 8.26 | 8.09 | qfq | 31,240,278 | 258,748,152 | 1.35% |
| 2025-12-04 | 8.40 | 8.55 | 8.15 | 8.15 | 7.99 | qfq | 22,237,336 | 183,940,468 | -2.04% |
| 2025-12-03 | 8.33 | 8.46 | 8.16 | 8.32 | 8.15 | qfq | 28,377,353 | 236,011,667 | 0.85% |
| 2025-12-02 | 8.21 | 8.34 | 8.15 | 8.25 | 8.08 | qfq | 20,380,259 | 168,215,934 | 0.12% |
| 2025-12-01 | 8.17 | 8.27 | 8.05 | 8.24 | 8.07 | qfq | 21,013,859 | 171,851,287 | 0.73% |
| 2025-11-28 | 8.29 | 8.30 | 7.96 | 8.18 | 8.02 | qfq | 30,684,006 | 248,976,741 | -1.68% |
| 2025-11-27 | 8.28 | 8.45 | 8.10 | 8.32 | 8.15 | qfq | 34,522,122 | 285,992,704 | -0.72% |
| 2025-11-26 | 8.20 | 8.47 | 8.15 | 8.38 | 8.21 | qfq | 40,565,273 | 336,629,141 | 2.07% |
| 2025-11-25 | 8.20 | 8.39 | 8.06 | 8.21 | 8.05 | qfq | 54,925,329 | 452,293,573 | 2.11% |
| 2025-11-24 | 7.36 | 8.04 | 7.35 | 8.04 | 7.88 | qfq | 60,419,807 | 472,903,157 | 9.99% |
| 2025-11-21 | 7.21 | 7.49 | 7.20 | 7.31 | 7.16 | qfq | 21,769,079 | 160,314,400 | 0.14% |
| 2025-11-20 | 7.55 | 7.66 | 7.29 | 7.30 | 7.15 | qfq | 25,437,811 | 187,859,167 | -4.33% |
| 2025-11-19 | 7.80 | 7.82 | 7.38 | 7.63 | 7.48 | qfq | 37,371,683 | 282,970,390 | -2.55% |
| 2025-11-18 | 7.65 | 8.33 | 7.60 | 7.83 | 7.67 | qfq | 63,150,116 | 501,626,349 | 3.43% |
| 2025-11-17 | 7.31 | 7.62 | 7.16 | 7.57 | 7.42 | qfq | 21,944,026 | 162,159,067 | 2.57% |
| 2025-11-14 | 7.51 | 7.60 | 7.38 | 7.38 | 7.23 | qfq | 15,421,794 | 114,949,092 | -3.02% |
| 2025-11-13 | 7.46 | 7.70 | 7.39 | 7.61 | 7.46 | qfq | 24,742,118 | 187,645,771 | 2.15% |
| 2025-11-12 | 7.34 | 7.51 | 7.25 | 7.45 | 7.30 | qfq | 21,318,030 | 156,938,643 | 1.50% |
| 2025-11-11 | 7.50 | 7.58 | 7.28 | 7.34 | 7.19 | qfq | 20,487,444 | 151,005,855 | -1.74% |
| 2025-11-10 | 7.70 | 7.72 | 7.38 | 7.47 | 7.32 | qfq | 22,702,409 | 170,651,035 | -3.36% |
| 2025-11-07 | 7.94 | 8.04 | 7.65 | 7.73 | 7.58 | qfq | 19,879,574 | 154,414,836 | -1.15% |
| 2025-11-06 | 7.83 | 7.89 | 7.72 | 7.82 | 7.66 | qfq | 21,011,697 | 163,548,582 | -0.26% |
| 2025-11-05 | 7.50 | 7.96 | 7.48 | 7.84 | 7.68 | qfq | 29,672,582 | 231,000,862 | 3.29% |
| 2025-11-04 | 7.89 | 7.89 | 7.50 | 7.59 | 7.44 | qfq | 22,514,357 | 172,118,148 | -2.82% |
| 2025-11-03 | 7.88 | 8.05 | 7.71 | 7.81 | 7.65 | qfq | 34,844,212 | 273,997,257 | 2.36% |
| 2025-10-31 | 7.27 | 7.73 | 7.27 | 7.63 | 7.48 | qfq | 44,462,896 | 337,063,215 | 5.10% |
| 2025-10-30 | 7.25 | 7.46 | 7.17 | 7.26 | 7.11 | qfq | 20,075,488 | 146,323,159 | -0.14% |
| 2025-10-29 | 7.41 | 7.46 | 7.18 | 7.27 | 7.12 | qfq | 22,682,124 | 165,005,750 | -1.22% |
| 2025-10-28 | 7.57 | 7.57 | 7.22 | 7.36 | 7.21 | qfq | 35,544,935 | 261,294,288 | -2.77% |
| 2025-10-27 | 7.45 | 7.76 | 7.35 | 7.57 | 7.42 | qfq | 33,407,154 | 250,853,435 | 2.99% |
| 2025-10-24 | 7.43 | 7.52 | 7.28 | 7.35 | 7.20 | qfq | 29,536,023 | 217,865,178 | -0.94% |
| 2025-10-23 | 7.49 | 7.68 | 7.35 | 7.42 | 7.27 | qfq | 35,522,211 | 265,791,376 | -1.72% |
| 2025-10-22 | 7.13 | 7.73 | 7.13 | 7.55 | 7.40 | qfq | 55,890,738 | 417,197,011 | 4.43% |
| 2025-10-21 | 6.95 | 7.33 | 6.89 | 7.23 | 7.09 | qfq | 45,682,928 | 325,051,241 | 3.29% |
| 2025-10-20 | 6.83 | 7.10 | 6.76 | 7.00 | 6.86 | qfq | 47,156,069 | 326,673,286 | 3.55% |
| 2025-10-17 | 7.07 | 7.09 | 6.64 | 6.76 | 6.62 | qfq | 62,917,194 | 427,119,729 | -5.32% |
| 2025-10-16 | 6.78 | 7.24 | 6.72 | 7.14 | 7.00 | qfq | 65,251,878 | 462,495,849 | 5.15% |
| 2025-10-15 | 6.68 | 6.86 | 6.57 | 6.79 | 6.65 | qfq | 45,526,143 | 306,206,297 | 1.19% |
| 2025-10-14 | 6.85 | 7.02 | 6.68 | 6.71 | 6.58 | qfq | 45,239,610 | 307,173,671 | -1.76% |
| 2025-10-13 | 6.26 | 7.12 | 6.25 | 6.83 | 6.69 | qfq | 97,137,971 | 662,158,832 | 2.86% |
| 2025-10-10 | 6.19 | 6.77 | 6.19 | 6.64 | 6.51 | qfq | 98,741,509 | 654,828,256 | 7.97% |
| 2025-10-09 | 5.89 | 6.25 | 5.80 | 6.15 | 6.03 | qfq | 44,341,530 | 266,559,009 | 4.24% |
| 2025-09-30 | 6.00 | 6.04 | 5.89 | 5.90 | 5.78 | qfq | 17,921,397 | 106,073,431 | -1.50% |
| 2025-09-29 | 6.06 | 6.10 | 5.95 | 5.99 | 5.87 | qfq | 17,448,067 | 104,433,581 | -1.16% |
| 2025-09-26 | 6.10 | 6.16 | 6.02 | 6.06 | 5.94 | qfq | 17,045,071 | 103,801,152 | -0.66% |
| 2025-09-25 | 6.01 | 6.23 | 5.99 | 6.10 | 5.98 | qfq | 30,107,838 | 184,572,417 | 1.67% |
| 2025-09-24 | 6.01 | 6.03 | 5.87 | 6.00 | 5.88 | qfq | 18,183,757 | 108,266,259 | -0.66% |
| 2025-09-23 | 5.94 | 6.09 | 5.94 | 6.04 | 5.92 | qfq | 21,776,438 | 130,905,657 | 1.17% |
| 2025-09-22 | 5.92 | 6.02 | 5.89 | 5.97 | 5.85 | qfq | 13,292,167 | 79,189,403 | 0.67% |
| 2025-09-19 | 6.03 | 6.05 | 5.89 | 5.93 | 5.81 | qfq | 24,683,461 | 147,118,278 | -1.82% |
| 2025-09-18 | 6.13 | 6.18 | 5.99 | 6.04 | 5.92 | qfq | 27,296,942 | 165,946,846 | -1.15% |
| 2025-09-17 | 6.00 | 6.20 | 5.98 | 6.11 | 5.99 | qfq | 25,268,971 | 153,661,508 | 2.00% |
| 2025-09-16 | 5.86 | 6.00 | 5.86 | 5.99 | 5.87 | qfq | 24,057,270 | 143,221,900 | 2.39% |
| 2025-09-15 | 5.78 | 5.89 | 5.78 | 5.85 | 5.73 | qfq | 15,585,944 | 91,204,514 | 1.39% |
| 2025-09-12 | 5.83 | 5.83 | 5.76 | 5.77 | 5.65 | qfq | 11,544,830 | 66,787,480 | -1.03% |
| 2025-09-11 | 5.80 | 5.83 | 5.72 | 5.83 | 5.71 | qfq | 13,081,274 | 75,628,861 | 0.34% |
| 2025-09-10 | 5.90 | 5.94 | 5.80 | 5.81 | 5.69 | qfq | 13,728,181 | 80,156,432 | -1.53% |
| 2025-09-09 | 5.88 | 5.93 | 5.82 | 5.90 | 5.78 | qfq | 13,705,203 | 80,350,687 | 0.34% |
| 2025-09-08 | 5.83 | 5.95 | 5.81 | 5.88 | 5.76 | qfq | 18,010,619 | 106,204,434 | 1.20% |
| 2025-09-05 | 5.69 | 5.84 | 5.68 | 5.81 | 5.69 | qfq | 23,112,964 | 133,921,772 | 1.57% |
| 2025-09-04 | 5.70 | 5.81 | 5.63 | 5.72 | 5.61 | qfq | 19,867,947 | 113,443,116 | -0.35% |
| 2025-09-03 | 5.84 | 5.98 | 5.71 | 5.74 | 5.63 | qfq | 21,920,783 | 127,423,044 | -1.03% |
| 2025-09-02 | 5.72 | 5.84 | 5.62 | 5.80 | 5.68 | qfq | 32,814,036 | 188,020,931 | 1.40% |
| 2025-09-01 | 5.90 | 5.90 | 5.71 | 5.72 | 5.61 | qfq | 42,129,126 | 242,358,490 | -4.19% |
| 2025-08-29 | 6.07 | 6.08 | 5.96 | 5.97 | 5.85 | qfq | 19,960,911 | 119,968,987 | -1.32% |
| 2025-08-28 | 6.02 | 6.13 | 5.91 | 6.05 | 5.93 | qfq | 27,202,308 | 164,013,291 | -0.49% |
| 2025-08-27 | 6.12 | 6.33 | 6.08 | 6.08 | 5.96 | qfq | 40,996,715 | 253,786,161 | -0.65% |
| 2025-08-26 | 6.07 | 6.18 | 6.03 | 6.12 | 6.00 | qfq | 20,535,271 | 125,170,041 | 0.49% |
| 2025-08-25 | 6.13 | 6.16 | 6.04 | 6.09 | 5.97 | qfq | 26,097,908 | 158,899,971 | -0.65% |
| 2025-08-22 | 6.12 | 6.17 | 6.06 | 6.13 | 6.01 | qfq | 20,640,008 | 126,107,066 | 0.66% |
| 2025-08-21 | 6.16 | 6.19 | 6.04 | 6.09 | 5.97 | qfq | 26,929,748 | 164,087,088 | -0.16% |
| 2025-08-20 | 5.90 | 6.13 | 5.85 | 6.10 | 5.98 | qfq | 40,047,696 | 240,931,932 | 3.04% |
| 2025-08-19 | 5.83 | 5.95 | 5.77 | 5.92 | 5.80 | qfq | 26,650,785 | 156,449,605 | 1.72% |
| 2025-08-18 | 5.81 | 5.88 | 5.78 | 5.82 | 5.70 | qfq | 21,903,910 | 127,750,343 | 0.17% |
| 2025-08-15 | 5.72 | 5.83 | 5.71 | 5.81 | 5.69 | qfq | 16,217,854 | 94,045,486 | 1.22% |
| 2025-08-14 | 5.90 | 5.94 | 5.69 | 5.74 | 5.63 | qfq | 26,558,946 | 154,007,464 | -1.88% |
| 2025-08-13 | 5.77 | 5.90 | 5.73 | 5.85 | 5.73 | qfq | 22,659,346 | 131,972,350 | 1.39% |
| 2025-08-12 | 5.75 | 5.79 | 5.72 | 5.77 | 5.65 | qfq | 10,823,546 | 62,266,500 | 0.17% |
| 2025-08-11 | 5.65 | 5.77 | 5.64 | 5.76 | 5.64 | qfq | 21,618,084 | 123,761,829 | 2.13% |
| 2025-08-08 | 5.68 | 5.69 | 5.61 | 5.64 | 5.53 | qfq | 11,854,616 | 66,785,885 | -0.70% |
| 2025-08-07 | 5.73 | 5.74 | 5.64 | 5.68 | 5.57 | qfq | 13,733,390 | 77,907,998 | -0.70% |
| 2025-08-06 | 5.65 | 5.73 | 5.63 | 5.72 | 5.61 | qfq | 18,351,154 | 104,248,344 | 1.42% |
| 2025-08-05 | 5.57 | 5.65 | 5.56 | 5.64 | 5.53 | qfq | 20,444,584 | 114,437,499 | 1.44% |
| 2025-08-04 | 5.55 | 5.58 | 5.45 | 5.56 | 5.45 | qfq | 25,426,292 | 139,948,935 | -0.54% |
| 2025-08-01 | 5.66 | 5.70 | 5.58 | 5.59 | 5.48 | qfq | 19,850,524 | 111,586,415 | -0.89% |
| 2025-07-31 | 5.74 | 5.76 | 5.64 | 5.64 | 5.53 | qfq | 17,869,449 | 101,726,201 | -1.57% |
| 2025-07-30 | 5.74 | 5.78 | 5.66 | 5.73 | 5.62 | qfq | 16,360,162 | 93,689,176 | -0.35% |
| 2025-07-29 | 5.81 | 5.81 | 5.70 | 5.75 | 5.63 | qfq | 13,917,378 | 79,819,725 | -1.03% |
| 2025-07-28 | 5.89 | 5.90 | 5.80 | 5.81 | 5.69 | qfq | 13,444,385 | 78,401,411 | -1.36% |
| 2025-07-25 | 5.91 | 5.92 | 5.86 | 5.89 | 5.77 | qfq | 9,606,049 | 56,565,076 | 0.00% |
| 2025-07-24 | 5.81 | 5.89 | 5.81 | 5.89 | 5.77 | qfq | 14,496,338 | 84,785,258 | 1.38% |
| 2025-07-23 | 5.90 | 5.93 | 5.79 | 5.81 | 5.69 | qfq | 18,092,862 | 105,945,002 | -1.69% |
| 2025-07-22 | 5.80 | 5.95 | 5.79 | 5.91 | 5.79 | qfq | 15,399,530 | 90,369,860 | 1.90% |
| 2025-07-21 | 5.77 | 5.81 | 5.75 | 5.80 | 5.68 | qfq | 11,049,694 | 63,869,670 | 0.52% |
| 2025-07-18 | 5.80 | 5.82 | 5.73 | 5.77 | 5.65 | qfq | 7,816,701 | 45,036,111 | -0.52% |
| 2025-07-17 | 5.77 | 5.80 | 5.75 | 5.80 | 5.68 | qfq | 8,322,206 | 48,144,426 | 0.87% |
| 2025-07-16 | 5.67 | 5.80 | 5.66 | 5.75 | 5.63 | qfq | 12,873,952 | 73,796,029 | 1.59% |
| 2025-07-15 | 5.77 | 5.81 | 5.61 | 5.66 | 5.55 | qfq | 19,298,935 | 109,737,806 | -1.91% |
| 2025-07-14 | 5.70 | 5.80 | 5.69 | 5.77 | 5.65 | qfq | 10,422,954 | 60,098,800 | 1.23% |
| 2025-07-11 | 5.67 | 5.73 | 5.65 | 5.70 | 5.59 | qfq | 8,155,536 | 46,440,197 | 0.35% |
| 2025-07-10 | 5.68 | 5.70 | 5.63 | 5.68 | 5.57 | qfq | 8,828,108 | 50,031,533 | 0.00% |
| 2025-07-09 | 5.67 | 5.71 | 5.65 | 5.68 | 5.57 | qfq | 7,312,468 | 41,521,380 | 0.18% |
| 2025-07-08 | 5.65 | 5.70 | 5.64 | 5.67 | 5.56 | qfq | 7,325,044 | 41,543,761 | 0.53% |
| 2025-07-07 | 5.65 | 5.67 | 5.61 | 5.64 | 5.53 | qfq | 6,513,968 | 36,674,906 | -0.35% |
| 2025-07-04 | 5.72 | 5.73 | 5.64 | 5.66 | 5.55 | qfq | 8,443,738 | 48,028,049 | -1.05% |
| 2025-07-03 | 5.70 | 5.77 | 5.70 | 5.72 | 5.61 | qfq | 7,552,766 | 43,318,928 | 0.00% |
| 2025-07-02 | 5.70 | 5.72 | 5.67 | 5.72 | 5.61 | qfq | 7,041,625 | 40,126,013 | 0.53% |
| 2025-07-01 | 5.69 | 5.71 | 5.64 | 5.69 | 5.58 | qfq | 7,119,810 | 40,373,087 | 0.00% |
| 2025-06-30 | 5.64 | 5.72 | 5.62 | 5.69 | 5.58 | qfq | 7,492,973 | 42,502,272 | 0.53% |
| 2025-06-27 | 5.65 | 5.69 | 5.63 | 5.66 | 5.55 | qfq | 7,692,754 | 43,537,771 | 0.89% |
| 2025-06-26 | 5.69 | 5.70 | 5.60 | 5.61 | 5.50 | qfq | 8,631,144 | 48,707,737 | -1.23% |
| 2025-06-25 | 5.60 | 5.69 | 5.53 | 5.68 | 5.57 | qfq | 12,708,361 | 71,427,800 | 1.07% |
| 2025-06-24 | 5.59 | 5.65 | 5.57 | 5.62 | 5.51 | qfq | 13,591,434 | 76,018,395 | 1.08% |
| 2025-06-23 | 5.56 | 5.59 | 5.54 | 5.56 | 5.45 | qfq | 6,254,413 | 34,849,258 | -0.36% |
| 2025-06-20 | 5.60 | 5.65 | 5.56 | 5.58 | 5.47 | qfq | 4,407,736 | 24,675,753 | -0.71% |
| 2025-06-19 | 5.63 | 5.67 | 5.59 | 5.62 | 5.51 | qfq | 5,352,633 | 30,104,388 | -0.53% |
| 2025-06-18 | 5.67 | 5.67 | 5.63 | 5.65 | 5.54 | qfq | 4,385,218 | 24,767,456 | -0.18% |
| 2025-06-17 | 5.68 | 5.69 | 5.63 | 5.66 | 5.55 | qfq | 5,271,015 | 29,795,636 | -0.18% |
| 2025-06-16 | 5.66 | 5.70 | 5.62 | 5.67 | 5.56 | qfq | 6,870,377 | 38,907,640 | 0.00% |
| 2025-06-13 | 5.82 | 5.82 | 5.67 | 5.67 | 5.56 | qfq | 10,094,527 | 57,717,286 | -2.91% |
| 2025-06-12 | 5.77 | 5.86 | 5.73 | 5.84 | 5.72 | qfq | 7,358,637 | 42,858,070 | 0.86% |
| 2025-06-11 | 5.71 | 5.87 | 5.71 | 5.79 | 5.67 | qfq | 11,395,013 | 66,203,123 | 1.40% |
| 2025-06-10 | 5.76 | 5.77 | 5.64 | 5.71 | 5.60 | qfq | 9,414,816 | 53,644,188 | -0.35% |
| 2025-06-09 | 5.72 | 5.76 | 5.67 | 5.73 | 5.62 | qfq | 10,599,232 | 60,648,815 | 0.35% |
| 2025-06-06 | 5.71 | 5.75 | 5.69 | 5.71 | 5.60 | qfq | 8,302,788 | 47,428,556 | -0.52% |
| 2025-06-05 | 5.83 | 5.84 | 5.65 | 5.74 | 5.63 | qfq | 16,493,476 | 93,965,364 | -1.37% |
| 2025-06-04 | 5.99 | 5.99 | 5.78 | 5.82 | 5.70 | qfq | 17,232,715 | 100,626,569 | -27.79% |
| 2025-06-03 | 8.12 | 8.15 | 8.02 | 8.06 | 5.81 | qfq | 8,460,254 | 68,313,187 | -0.62% |
| 2025-05-30 | 8.22 | 8.24 | 8.10 | 8.11 | 5.85 | qfq | 6,395,829 | 52,050,454 | -1.34% |
| 2025-05-29 | 8.15 | 8.32 | 8.15 | 8.22 | 5.93 | qfq | 6,724,185 | 55,281,840 | 0.86% |
| 2025-05-28 | 8.31 | 8.44 | 8.14 | 8.15 | 5.88 | qfq | 8,985,112 | 74,192,639 | -1.33% |
| 2025-05-27 | 8.21 | 8.29 | 8.16 | 8.26 | 5.96 | qfq | 6,169,351 | 50,812,999 | 0.61% |
| 2025-05-26 | 8.28 | 8.28 | 8.17 | 8.21 | 5.92 | qfq | 5,978,970 | 49,119,328 | -0.48% |
| 2025-05-23 | 8.27 | 8.38 | 8.20 | 8.25 | 5.95 | qfq | 6,613,888 | 54,970,681 | 0.12% |
| 2025-05-22 | 8.26 | 8.30 | 8.22 | 8.24 | 5.94 | qfq | 3,836,550 | 31,689,883 | -0.60% |
| 2025-05-21 | 8.26 | 8.32 | 8.22 | 8.29 | 5.98 | qfq | 4,587,700 | 37,946,120 | 0.36% |
| 2025-05-20 | 8.20 | 8.28 | 8.18 | 8.26 | 5.96 | qfq | 4,026,598 | 33,137,956 | 0.49% |
| 2025-05-19 | 8.20 | 8.23 | 8.07 | 8.22 | 5.93 | qfq | 6,908,528 | 56,396,033 | 0.98% |
| 2025-05-16 | 8.07 | 8.18 | 8.03 | 8.14 | 5.87 | qfq | 6,793,755 | 55,244,962 | 0.74% |
| 2025-05-15 | 8.05 | 8.10 | 8.00 | 8.08 | 5.83 | qfq | 5,200,609 | 41,893,236 | -0.12% |
| 2025-05-14 | 8.11 | 8.13 | 8.03 | 8.09 | 5.83 | qfq | 6,278,838 | 50,652,281 | -0.61% |
| 2025-05-13 | 8.17 | 8.24 | 8.10 | 8.14 | 5.87 | qfq | 8,953,017 | 73,084,885 | 0.62% |
| 2025-05-12 | 8.10 | 8.22 | 8.01 | 8.09 | 5.83 | qfq | 9,729,816 | 78,593,744 | -0.12% |
| 2025-05-09 | 8.11 | 8.22 | 8.01 | 8.10 | 5.84 | qfq | 11,200,770 | 91,060,547 | 0.37% |
| 2025-05-08 | 8.01 | 8.09 | 7.92 | 8.07 | 5.82 | qfq | 8,654,238 | 69,601,970 | 1.38% |
| 2025-05-07 | 8.27 | 8.30 | 7.91 | 7.96 | 5.74 | qfq | 19,703,566 | 158,317,473 | -2.93% |
| 2025-05-06 | 8.20 | 8.27 | 8.10 | 8.20 | 5.91 | qfq | 11,267,738 | 92,278,972 | 2.50% |
| 2025-04-30 | 7.70 | 8.06 | 7.69 | 8.00 | 5.77 | qfq | 10,453,540 | 82,752,572 | 5.82% |
| 2025-04-29 | 7.59 | 7.74 | 7.50 | 7.56 | 5.45 | qfq | 6,078,314 | 46,311,989 | -0.79% |
| 2025-04-28 | 7.71 | 7.73 | 7.60 | 7.62 | 5.49 | qfq | 4,760,180 | 36,314,281 | -1.30% |
| 2025-04-25 | 7.69 | 7.76 | 7.66 | 7.72 | 5.57 | qfq | 4,359,660 | 33,635,068 | 0.26% |
| 2025-04-24 | 7.76 | 7.84 | 7.66 | 7.70 | 5.55 | qfq | 5,417,985 | 41,939,880 | -0.39% |
| 2025-04-23 | 7.63 | 7.75 | 7.63 | 7.73 | 5.57 | qfq | 6,201,755 | 47,757,042 | 1.84% |
| 2025-04-22 | 7.55 | 7.62 | 7.50 | 7.59 | 5.47 | qfq | 4,910,448 | 37,137,044 | 0.00% |
| 2025-04-21 | 7.49 | 7.59 | 7.41 | 7.59 | 5.47 | qfq | 3,308,630 | 24,872,741 | 1.88% |
| 2025-04-18 | 7.44 | 7.54 | 7.41 | 7.45 | 5.37 | qfq | 3,282,128 | 24,511,112 | -0.53% |
| 2025-04-17 | 7.38 | 7.52 | 7.37 | 7.49 | 5.40 | qfq | 4,729,020 | 35,238,178 | 0.81% |
| 2025-04-16 | 7.62 | 7.63 | 7.37 | 7.43 | 5.36 | qfq | 5,905,318 | 44,079,334 | -2.88% |
| 2025-04-15 | 7.66 | 7.71 | 7.58 | 7.65 | 5.52 | qfq | 4,141,680 | 31,666,134 | -0.13% |
| 2025-04-14 | 7.65 | 7.75 | 7.60 | 7.66 | 5.52 | qfq | 4,972,251 | 38,156,417 | 1.59% |
| 2025-04-11 | 7.38 | 7.63 | 7.37 | 7.54 | 5.44 | qfq | 6,032,112 | 45,365,975 | 0.94% |
| 2025-04-10 | 7.40 | 7.55 | 7.40 | 7.47 | 5.39 | qfq | 8,818,799 | 65,876,251 | 3.18% |
| 2025-04-09 | 7.30 | 7.30 | 7.05 | 7.24 | 5.22 | qfq | 12,545,453 | 89,895,553 | -2.69% |
| 2025-04-08 | 7.52 | 7.54 | 7.23 | 7.44 | 5.36 | qfq | 10,083,982 | 74,447,780 | -1.06% |
| 2025-04-07 | 8.02 | 8.02 | 7.52 | 7.52 | 5.42 | qfq | 7,461,940 | 57,193,726 | -9.94% |
| 2025-04-03 | 8.48 | 8.48 | 8.31 | 8.35 | 6.02 | qfq | 8,811,327 | 73,788,847 | -2.22% |
| 2025-04-02 | 8.51 | 8.62 | 8.47 | 8.54 | 6.16 | qfq | 6,850,710 | 58,522,233 | 0.35% |
| 2025-04-01 | 8.51 | 8.68 | 8.47 | 8.51 | 6.14 | qfq | 8,178,411 | 70,066,333 | 0.00% |
| 2025-03-31 | 8.72 | 8.76 | 8.47 | 8.51 | 6.14 | qfq | 6,664,356 | 57,184,579 | -2.52% |
| 2025-03-28 | 8.70 | 8.81 | 8.68 | 8.73 | 6.30 | qfq | 6,094,124 | 53,335,837 | 0.00% |
| 2025-03-27 | 8.70 | 8.76 | 8.58 | 8.73 | 6.30 | qfq | 7,941,261 | 69,044,827 | 0.34% |
| 2025-03-26 | 8.57 | 8.70 | 8.53 | 8.70 | 6.27 | qfq | 5,832,351 | 50,573,614 | 1.52% |
| 2025-03-25 | 8.54 | 8.63 | 8.48 | 8.57 | 6.18 | qfq | 4,780,573 | 40,956,512 | 0.47% |
| 2025-03-24 | 8.57 | 8.65 | 8.47 | 8.53 | 6.15 | qfq | 6,728,351 | 57,480,095 | -0.93% |
| 2025-03-21 | 8.78 | 8.81 | 8.56 | 8.61 | 6.21 | qfq | 7,162,079 | 62,011,184 | -2.16% |
| 2025-03-20 | 8.77 | 8.87 | 8.71 | 8.80 | 6.35 | qfq | 8,181,393 | 72,034,167 | 0.34% |
| 2025-03-19 | 8.72 | 8.77 | 8.62 | 8.77 | 6.32 | qfq | 6,420,500 | 55,987,106 | 0.80% |
| 2025-03-18 | 8.75 | 8.77 | 8.65 | 8.70 | 6.27 | qfq | 5,162,987 | 44,912,472 | -0.11% |
| 2025-03-17 | 8.57 | 8.72 | 8.52 | 8.71 | 6.28 | qfq | 7,935,641 | 68,658,100 | 1.75% |
| 2025-03-14 | 8.41 | 8.56 | 8.36 | 8.56 | 6.17 | qfq | 8,009,418 | 67,923,637 | 1.54% |
| 2025-03-13 | 8.51 | 8.52 | 8.37 | 8.43 | 6.08 | qfq | 6,996,721 | 58,957,948 | -1.06% |
| 2025-03-12 | 8.50 | 8.57 | 8.47 | 8.52 | 6.14 | qfq | 7,468,068 | 63,641,825 | 0.24% |
| 2025-03-11 | 8.66 | 8.69 | 8.42 | 8.50 | 6.13 | qfq | 14,625,167 | 124,316,298 | -2.30% |
| 2025-03-10 | 8.68 | 8.72 | 8.61 | 8.70 | 6.27 | qfq | 4,306,353 | 37,272,543 | 0.23% |
| 2025-03-07 | 8.57 | 8.79 | 8.55 | 8.68 | 6.26 | qfq | 6,373,260 | 55,284,226 | 0.81% |
| 2025-03-06 | 8.58 | 8.66 | 8.46 | 8.61 | 6.21 | qfq | 4,701,156 | 40,327,235 | 0.47% |
| 2025-03-05 | 8.65 | 8.68 | 8.53 | 8.57 | 6.18 | qfq | 4,737,032 | 40,649,093 | -0.46% |
| 2025-03-04 | 8.47 | 8.68 | 8.47 | 8.61 | 6.21 | qfq | 4,220,935 | 36,340,368 | 1.29% |
| 2025-03-03 | 8.52 | 8.64 | 8.45 | 8.50 | 6.13 | qfq | 5,491,275 | 47,019,309 | -0.23% |
| 2025-02-28 | 8.70 | 8.71 | 8.49 | 8.52 | 6.14 | qfq | 7,410,444 | 63,499,299 | -2.29% |
| 2025-02-27 | 8.78 | 8.85 | 8.62 | 8.72 | 6.29 | qfq | 6,497,436 | 56,670,001 | -0.68% |
| 2025-02-26 | 8.69 | 8.98 | 8.69 | 8.78 | 6.33 | qfq | 9,656,340 | 85,183,577 | 1.04% |
| 2025-02-25 | 8.70 | 8.79 | 8.64 | 8.69 | 6.27 | qfq | 7,024,266 | 61,250,985 | -0.69% |
| 2025-02-24 | 8.78 | 8.95 | 8.63 | 8.75 | 6.31 | qfq | 8,806,869 | 77,195,467 | -0.34% |
| 2025-02-21 | 8.94 | 8.94 | 8.73 | 8.78 | 6.33 | qfq | 7,194,513 | 63,237,816 | -1.46% |
| 2025-02-20 | 9.03 | 9.05 | 8.84 | 8.91 | 6.42 | qfq | 5,563,480 | 49,511,754 | -1.33% |
| 2025-02-19 | 8.89 | 9.04 | 8.82 | 9.03 | 6.51 | qfq | 3,803,149 | 34,150,134 | 1.57% |
| 2025-02-18 | 8.97 | 9.02 | 8.84 | 8.89 | 6.41 | qfq | 4,476,642 | 39,980,390 | -0.78% |
| 2025-02-17 | 9.11 | 9.12 | 8.93 | 8.96 | 6.46 | qfq | 4,459,728 | 40,131,751 | -1.21% |
| 2025-02-14 | 8.99 | 9.15 | 8.98 | 9.07 | 6.54 | qfq | 3,389,582 | 30,761,308 | 0.78% |
| 2025-02-13 | 9.12 | 9.17 | 9.00 | 9.00 | 6.49 | qfq | 3,793,699 | 34,379,877 | -1.42% |
| 2025-02-12 | 9.03 | 9.32 | 8.96 | 9.13 | 6.58 | qfq | 5,217,091 | 47,575,468 | 0.88% |
| 2025-02-11 | 9.16 | 9.23 | 9.00 | 9.05 | 6.53 | qfq | 5,643,741 | 51,150,416 | -1.42% |
| 2025-02-10 | 9.30 | 9.30 | 9.13 | 9.18 | 6.62 | qfq | 4,932,741 | 45,437,460 | -0.54% |
| 2025-02-07 | 9.24 | 9.32 | 9.15 | 9.23 | 6.66 | qfq | 6,266,011 | 57,867,287 | -0.22% |
| 2025-02-06 | 9.09 | 9.25 | 9.02 | 9.25 | 6.67 | qfq | 5,270,845 | 48,404,880 | 1.98% |
| 2025-02-05 | 9.02 | 9.14 | 8.94 | 9.07 | 6.54 | qfq | 3,715,011 | 33,651,447 | 0.67% |
| 2025-01-27 | 9.07 | 9.16 | 8.99 | 9.01 | 6.50 | qfq | 3,040,962 | 27,553,706 | -0.22% |
| 2025-01-24 | 8.89 | 9.05 | 8.85 | 9.03 | 6.51 | qfq | 3,385,735 | 30,426,282 | 1.69% |
| 2025-01-23 | 9.03 | 9.07 | 8.88 | 8.88 | 6.40 | qfq | 3,821,465 | 34,271,269 | -1.00% |
| 2025-01-22 | 8.98 | 9.05 | 8.88 | 8.97 | 6.47 | qfq | 2,507,354 | 22,428,696 | -0.66% |
| 2025-01-21 | 8.92 | 9.04 | 8.85 | 9.03 | 6.51 | qfq | 3,582,368 | 32,081,680 | 1.23% |
| 2025-01-20 | 8.85 | 9.00 | 8.85 | 8.92 | 6.43 | qfq | 3,863,483 | 34,531,662 | 0.79% |
| 2025-01-17 | 8.76 | 8.88 | 8.71 | 8.85 | 6.38 | qfq | 3,990,855 | 35,208,451 | 1.14% |
| 2025-01-16 | 8.71 | 8.85 | 8.71 | 8.75 | 6.31 | qfq | 3,794,640 | 33,311,819 | 0.46% |
| 2025-01-15 | 8.79 | 8.82 | 8.68 | 8.71 | 6.28 | qfq | 4,115,170 | 35,962,316 | -1.14% |
| 2025-01-14 | 8.49 | 8.81 | 8.47 | 8.81 | 6.35 | qfq | 6,635,602 | 57,534,728 | 3.77% |
| 2025-01-13 | 8.48 | 8.60 | 8.42 | 8.49 | 6.12 | qfq | 4,539,089 | 38,642,152 | -0.24% |
| 2025-01-10 | 8.52 | 8.63 | 8.47 | 8.51 | 6.14 | qfq | 5,215,741 | 44,581,136 | -0.12% |
| 2025-01-09 | 8.67 | 8.77 | 8.48 | 8.52 | 6.14 | qfq | 8,586,627 | 74,136,877 | -2.18% |
| 2025-01-08 | 8.72 | 8.78 | 8.50 | 8.71 | 6.28 | qfq | 5,480,377 | 47,334,053 | 0.00% |
| 2025-01-07 | 8.61 | 8.86 | 8.60 | 8.71 | 6.28 | qfq | 4,976,001 | 43,377,833 | 0.69% |
| 2025-01-06 | 8.57 | 8.76 | 8.41 | 8.65 | 6.24 | qfq | 4,660,305 | 40,161,834 | 1.05% |
| 2025-01-03 | 8.66 | 8.83 | 8.51 | 8.56 | 6.17 | qfq | 7,219,386 | 62,681,515 | -1.27% |
| 2025-01-02 | 8.99 | 9.02 | 8.61 | 8.67 | 6.25 | qfq | 8,665,383 | 75,748,649 | -3.56% |
| 2024-12-31 | 9.25 | 9.25 | 8.97 | 8.99 | 6.48 | qfq | 4,512,964 | 40,929,982 | -1.96% |
| 2024-12-30 | 9.27 | 9.30 | 9.14 | 9.17 | 6.61 | qfq | 4,415,856 | 40,668,812 | -0.97% |
| 2024-12-27 | 9.29 | 9.33 | 9.19 | 9.26 | 6.68 | qfq | 4,868,457 | 44,998,474 | -0.32% |
| 2024-12-26 | 9.43 | 9.48 | 9.22 | 9.29 | 6.70 | qfq | 5,222,177 | 48,888,990 | -1.59% |
| 2024-12-25 | 9.33 | 9.45 | 9.21 | 9.44 | 6.81 | qfq | 6,763,899 | 63,338,198 | 1.94% |
| 2024-12-24 | 9.11 | 9.28 | 9.10 | 9.26 | 6.68 | qfq | 4,369,880 | 40,362,087 | 1.98% |
| 2024-12-23 | 9.24 | 9.28 | 9.05 | 9.08 | 6.55 | qfq | 4,103,379 | 37,555,796 | -1.63% |
| 2024-12-20 | 9.23 | 9.33 | 9.20 | 9.23 | 6.66 | qfq | 3,803,449 | 35,205,795 | -0.43% |
| 2024-12-19 | 9.20 | 9.29 | 9.12 | 9.27 | 6.68 | qfq | 4,167,434 | 38,343,511 | 0.32% |
| 2024-12-18 | 9.39 | 9.43 | 9.23 | 9.24 | 6.66 | qfq | 4,546,801 | 42,412,812 | -1.28% |
| 2024-12-17 | 9.38 | 9.47 | 9.32 | 9.36 | 6.75 | qfq | 5,479,062 | 51,414,051 | -0.21% |
| 2024-12-16 | 9.43 | 9.46 | 9.33 | 9.38 | 6.76 | qfq | 5,209,329 | 48,879,300 | -0.95% |
| 2024-12-13 | 9.76 | 9.79 | 9.47 | 9.47 | 6.83 | qfq | 10,383,717 | 99,477,980 | -3.66% |
| 2024-12-12 | 9.47 | 10.11 | 9.44 | 9.83 | 7.09 | qfq | 18,721,908 | 182,731,873 | 4.46% |
| 2024-12-11 | 9.27 | 9.44 | 9.24 | 9.41 | 6.79 | qfq | 4,964,187 | 46,376,859 | 1.07% |
| 2024-12-10 | 9.42 | 9.48 | 9.27 | 9.31 | 6.71 | qfq | 6,933,893 | 65,097,694 | 0.76% |
| 2024-12-09 | 9.26 | 9.33 | 9.19 | 9.24 | 6.66 | qfq | 4,824,261 | 44,675,934 | -0.32% |
| 2024-12-06 | 9.20 | 9.32 | 9.06 | 9.27 | 6.68 | qfq | 5,398,156 | 49,677,081 | 0.87% |
| 2024-12-05 | 9.09 | 9.22 | 9.01 | 9.19 | 6.63 | qfq | 4,140,226 | 37,911,618 | 1.21% |
| 2024-12-04 | 9.17 | 9.23 | 9.04 | 9.08 | 6.55 | qfq | 5,758,490 | 52,551,676 | -1.41% |
| 2024-12-03 | 9.20 | 9.27 | 9.11 | 9.21 | 6.64 | qfq | 4,634,704 | 42,568,142 | 0.33% |
| 2024-12-02 | 9.07 | 9.20 | 8.95 | 9.18 | 6.62 | qfq | 6,187,882 | 56,477,557 | 1.66% |
| 2024-11-29 | 8.91 | 9.18 | 8.91 | 9.03 | 6.51 | qfq | 6,917,984 | 62,757,949 | 0.67% |
| 2024-11-28 | 9.15 | 9.16 | 8.96 | 8.97 | 6.47 | qfq | 5,043,730 | 45,467,819 | -2.07% |
| 2024-11-27 | 9.09 | 9.16 | 8.88 | 9.16 | 6.61 | qfq | 6,040,596 | 54,371,619 | 0.55% |
| 2024-11-26 | 9.39 | 9.39 | 9.07 | 9.11 | 6.57 | qfq | 7,619,517 | 69,876,393 | -3.09% |
| 2024-11-25 | 9.40 | 9.54 | 9.32 | 9.40 | 6.78 | qfq | 4,449,789 | 41,911,833 | 0.32% |
| 2024-11-22 | 9.77 | 9.78 | 9.37 | 9.37 | 6.76 | qfq | 6,325,241 | 60,613,184 | -4.09% |
| 2024-11-21 | 9.72 | 9.87 | 9.65 | 9.77 | 7.05 | qfq | 7,211,180 | 70,453,339 | 0.31% |
| 2024-11-20 | 9.70 | 9.75 | 9.59 | 9.74 | 7.02 | qfq | 5,598,853 | 54,185,430 | 0.10% |
| 2024-11-19 | 9.55 | 9.74 | 9.55 | 9.73 | 7.02 | qfq | 5,928,416 | 57,222,352 | 1.57% |
| 2024-11-18 | 9.69 | 9.77 | 9.56 | 9.58 | 6.91 | qfq | 5,746,710 | 55,530,096 | -0.62% |
| 2024-11-15 | 9.81 | 9.85 | 9.63 | 9.64 | 6.95 | qfq | 5,268,901 | 51,397,717 | -2.13% |
| 2024-11-14 | 10.15 | 10.16 | 9.82 | 9.85 | 7.10 | qfq | 6,454,999 | 64,326,255 | -3.05% |
| 2024-11-13 | 10.16 | 10.24 | 9.97 | 10.16 | 7.33 | qfq | 7,834,370 | 79,079,870 | -0.78% |
| 2024-11-12 | 10.48 | 10.52 | 10.15 | 10.24 | 7.38 | qfq | 9,014,546 | 93,158,579 | -1.73% |
| 2024-11-11 | 10.20 | 10.57 | 10.10 | 10.42 | 7.51 | qfq | 12,144,477 | 126,076,813 | 2.26% |
| 2024-11-08 | 10.26 | 10.36 | 10.15 | 10.19 | 7.35 | qfq | 12,452,476 | 127,603,215 | -0.97% |
| 2024-11-07 | 10.37 | 10.69 | 10.19 | 10.29 | 7.42 | qfq | 21,844,448 | 226,362,359 | 1.88% |
| 2024-11-06 | 9.62 | 10.38 | 9.44 | 10.10 | 7.28 | qfq | 18,975,183 | 187,702,229 | 4.88% |
| 2024-11-05 | 9.56 | 9.64 | 9.25 | 9.63 | 6.94 | qfq | 8,964,138 | 85,052,913 | 0.94% |
| 2024-11-04 | 9.41 | 9.76 | 9.41 | 9.54 | 6.88 | qfq | 8,121,858 | 77,837,458 | 1.92% |
| 2024-11-01 | 9.65 | 9.69 | 9.36 | 9.36 | 6.75 | qfq | 8,127,687 | 77,112,879 | -3.11% |
| 2024-10-31 | 10.02 | 10.04 | 9.53 | 9.66 | 6.97 | qfq | 7,934,743 | 76,658,362 | -3.11% |
| 2024-10-30 | 10.10 | 10.23 | 9.87 | 9.97 | 7.19 | qfq | 6,859,385 | 68,602,555 | -1.48% |
| 2024-10-29 | 10.13 | 10.30 | 10.06 | 10.12 | 7.30 | qfq | 5,699,655 | 57,897,821 | 0.00% |
| 2024-10-28 | 10.19 | 10.30 | 9.96 | 10.12 | 7.30 | qfq | 6,931,207 | 69,822,694 | -1.65% |
| 2024-10-25 | 10.19 | 10.42 | 10.06 | 10.29 | 7.42 | qfq | 6,065,461 | 61,954,980 | 2.18% |
| 2024-10-24 | 9.94 | 10.35 | 9.94 | 10.07 | 7.26 | qfq | 8,942,383 | 90,738,220 | 1.21% |
| 2024-10-23 | 9.81 | 10.04 | 9.78 | 9.95 | 7.17 | qfq | 4,889,139 | 48,498,190 | 1.22% |
| 2024-10-22 | 9.74 | 9.88 | 9.62 | 9.83 | 7.09 | qfq | 4,527,591 | 44,253,051 | 0.92% |
| 2024-10-21 | 10.20 | 10.20 | 9.67 | 9.74 | 7.02 | qfq | 7,925,126 | 77,645,361 | -3.28% |
| 2024-10-18 | 9.61 | 10.27 | 9.55 | 10.07 | 7.26 | qfq | 6,665,941 | 66,384,463 | 4.79% |
| 2024-10-17 | 9.87 | 9.95 | 9.60 | 9.61 | 6.93 | qfq | 3,528,726 | 34,377,031 | -2.04% |
| 2024-10-16 | 9.75 | 9.94 | 9.63 | 9.81 | 7.07 | qfq | 3,384,050 | 33,100,188 | 0.00% |
| 2024-10-15 | 10.09 | 10.24 | 9.81 | 9.81 | 7.07 | qfq | 5,358,835 | 53,498,467 | -3.25% |
| 2024-10-14 | 10.11 | 10.20 | 9.77 | 10.14 | 7.31 | qfq | 5,068,423 | 50,679,489 | 0.90% |
| 2024-10-11 | 10.39 | 10.54 | 9.95 | 10.05 | 7.25 | qfq | 5,266,873 | 53,667,282 | -4.10% |
| 2024-10-10 | 10.53 | 10.80 | 10.27 | 10.48 | 7.56 | qfq | 7,746,398 | 81,736,590 | -0.38% |
| 2024-10-09 | 10.89 | 11.04 | 10.40 | 10.52 | 7.59 | qfq | 8,177,935 | 87,536,649 | -5.82% |
| 2024-10-08 | 12.08 | 12.08 | 10.64 | 11.17 | 8.05 | qfq | 13,103,554 | 147,025,534 | 1.73% |
| 2024-09-30 | 10.50 | 11.02 | 10.28 | 10.98 | 7.92 | qfq | 10,343,584 | 111,005,537 | 9.58% |
| 2024-09-27 | 9.84 | 10.05 | 9.72 | 10.02 | 7.23 | qfq | 3,497,357 | 34,756,833 | 3.51% |
| 2024-09-26 | 9.36 | 9.70 | 9.29 | 9.68 | 6.98 | qfq | 5,424,534 | 51,406,995 | 3.20% |
| 2024-09-25 | 9.65 | 9.65 | 9.38 | 9.38 | 6.76 | qfq | 5,256,295 | 49,888,007 | -1.05% |
| 2024-09-24 | 9.42 | 9.56 | 9.26 | 9.48 | 6.84 | qfq | 4,071,477 | 38,460,748 | 1.07% |
| 2024-09-23 | 9.41 | 9.53 | 9.33 | 9.38 | 6.76 | qfq | 1,958,910 | 18,426,547 | -0.53% |
| 2024-09-20 | 9.45 | 9.69 | 9.35 | 9.43 | 6.80 | qfq | 1,714,900 | 16,169,858 | -0.53% |
| 2024-09-19 | 9.54 | 9.75 | 9.41 | 9.48 | 6.84 | qfq | 3,282,910 | 31,379,074 | 0.21% |
| 2024-09-18 | 9.31 | 9.48 | 9.27 | 9.46 | 6.82 | qfq | 1,670,398 | 15,674,331 | 1.39% |
| 2024-09-13 | 9.39 | 9.46 | 9.29 | 9.33 | 6.73 | qfq | 1,905,093 | 17,806,893 | -0.64% |
| 2024-09-12 | 9.44 | 9.67 | 9.34 | 9.39 | 6.77 | qfq | 2,956,693 | 27,949,049 | -0.84% |
| 2024-09-11 | 9.11 | 9.52 | 9.11 | 9.47 | 6.83 | qfq | 3,725,397 | 35,077,632 | 2.16% |
| 2024-09-10 | 9.09 | 9.33 | 9.06 | 9.27 | 6.68 | qfq | 2,825,846 | 25,945,815 | 0.98% |
| 2024-09-09 | 9.31 | 9.39 | 9.11 | 9.18 | 6.62 | qfq | 2,319,833 | 21,389,888 | -1.29% |
| 2024-09-06 | 9.35 | 9.51 | 9.25 | 9.30 | 6.71 | qfq | 4,269,522 | 40,077,598 | -0.53% |
| 2024-09-05 | 9.18 | 9.36 | 9.02 | 9.35 | 6.74 | qfq | 5,150,365 | 47,926,076 | 2.52% |
| 2024-09-04 | 9.00 | 9.25 | 9.00 | 9.12 | 6.58 | qfq | 3,148,883 | 28,759,270 | 0.33% |
| 2024-09-03 | 8.97 | 9.14 | 8.89 | 9.09 | 6.55 | qfq | 3,015,754 | 27,263,789 | 1.79% |
| 2024-09-02 | 9.29 | 9.29 | 8.90 | 8.93 | 6.44 | qfq | 4,686,058 | 42,263,744 | -2.83% |
| 2024-08-30 | 9.12 | 9.33 | 9.05 | 9.19 | 6.63 | qfq | 5,110,837 | 47,055,012 | -0.22% |
| 2024-08-29 | 8.90 | 9.25 | 8.81 | 9.21 | 6.64 | qfq | 5,193,887 | 47,326,777 | 3.48% |
| 2024-08-28 | 8.58 | 9.18 | 8.56 | 8.90 | 6.42 | qfq | 5,734,720 | 51,224,675 | 2.89% |
| 2024-08-27 | 8.51 | 8.76 | 8.51 | 8.65 | 6.24 | qfq | 2,014,362 | 17,374,467 | -0.23% |
| 2024-08-26 | 8.36 | 8.68 | 8.36 | 8.67 | 6.25 | qfq | 2,478,640 | 21,197,326 | 3.71% |
| 2024-08-23 | 8.21 | 8.37 | 8.19 | 8.36 | 6.03 | qfq | 1,616,036 | 13,442,736 | 1.83% |
| 2024-08-22 | 8.26 | 8.35 | 8.18 | 8.21 | 5.92 | qfq | 1,002,999 | 8,254,075 | -0.85% |
| 2024-08-21 | 8.32 | 8.38 | 8.25 | 8.28 | 5.97 | qfq | 1,205,743 | 10,007,224 | -0.24% |
| 2024-08-20 | 8.45 | 8.48 | 8.25 | 8.30 | 5.99 | qfq | 1,897,591 | 15,747,783 | -1.66% |
| 2024-08-19 | 8.42 | 8.56 | 8.40 | 8.44 | 6.09 | qfq | 1,824,765 | 15,430,529 | -0.12% |
| 2024-08-16 | 8.58 | 8.66 | 8.42 | 8.45 | 6.09 | qfq | 2,648,137 | 22,526,682 | -1.97% |
| 2024-08-15 | 8.65 | 8.81 | 8.51 | 8.62 | 6.22 | qfq | 2,448,800 | 21,224,728 | 0.23% |
| 2024-08-14 | 8.67 | 8.75 | 8.58 | 8.60 | 6.20 | qfq | 1,228,237 | 10,602,238 | -1.26% |
| 2024-08-13 | 8.68 | 8.79 | 8.60 | 8.71 | 6.28 | qfq | 1,317,882 | 11,425,652 | 0.35% |
| 2024-08-12 | 8.65 | 8.72 | 8.58 | 8.68 | 6.26 | qfq | 1,546,240 | 13,373,869 | -0.12% |
| 2024-08-09 | 8.78 | 9.04 | 8.64 | 8.69 | 6.27 | qfq | 2,461,921 | 21,661,769 | -1.14% |
| 2024-08-08 | 8.63 | 8.82 | 8.52 | 8.79 | 6.34 | qfq | 3,060,432 | 26,557,375 | 1.74% |
| 2024-08-07 | 8.63 | 8.73 | 8.60 | 8.64 | 6.23 | qfq | 1,516,010 | 13,101,170 | -0.92% |
| 2024-08-06 | 8.56 | 8.81 | 8.56 | 8.72 | 6.29 | qfq | 3,376,155 | 29,332,047 | 2.47% |
| 2024-08-05 | 8.69 | 8.92 | 8.50 | 8.51 | 6.14 | qfq | 2,855,135 | 24,765,822 | -2.96% |
| 2024-08-02 | 8.83 | 8.95 | 8.75 | 8.77 | 6.32 | qfq | 1,684,301 | 14,875,601 | -1.79% |
| 2024-08-01 | 9.16 | 9.20 | 8.86 | 8.93 | 6.44 | qfq | 2,935,757 | 26,345,049 | -2.08% |
| 2024-07-31 | 8.74 | 9.15 | 8.66 | 9.12 | 6.58 | qfq | 4,747,425 | 42,679,563 | 4.23% |
| 2024-07-30 | 8.60 | 8.82 | 8.54 | 8.75 | 6.31 | qfq | 1,895,938 | 16,473,108 | 0.81% |
| 2024-07-29 | 8.94 | 8.98 | 8.64 | 8.68 | 6.26 | qfq | 2,511,586 | 22,041,944 | -2.91% |
| 2024-07-26 | 8.68 | 8.95 | 8.66 | 8.94 | 6.45 | qfq | 3,810,329 | 33,579,028 | 3.71% |
| 2024-07-25 | 8.21 | 8.70 | 8.18 | 8.62 | 6.22 | qfq | 5,169,895 | 43,973,772 | 3.48% |
| 2024-07-24 | 8.74 | 8.75 | 8.30 | 8.33 | 6.01 | qfq | 3,949,631 | 33,437,689 | -4.91% |
| 2024-07-23 | 9.01 | 9.01 | 8.74 | 8.76 | 6.32 | qfq | 4,791,176 | 42,294,083 | -2.67% |
| 2024-07-22 | 9.20 | 9.24 | 8.95 | 9.00 | 6.49 | qfq | 4,266,173 | 38,533,148 | -2.07% |
| 2024-07-19 | 9.20 | 9.32 | 9.15 | 9.19 | 6.63 | qfq | 2,693,404 | 24,848,015 | -1.08% |
| 2024-07-18 | 9.14 | 9.47 | 9.14 | 9.29 | 6.70 | qfq | 4,487,302 | 41,828,187 | -0.64% |
| 2024-07-17 | 9.44 | 9.52 | 9.06 | 9.35 | 6.74 | qfq | 9,020,152 | 83,313,849 | -1.89% |
| 2024-07-16 | 9.60 | 9.70 | 9.40 | 9.53 | 6.87 | qfq | 6,164,822 | 58,644,650 | -1.75% |
| 2024-07-15 | 9.79 | 9.85 | 9.67 | 9.70 | 6.99 | qfq | 3,793,309 | 37,049,009 | -0.92% |
| 2024-07-12 | 9.75 | 9.81 | 9.45 | 9.79 | 7.06 | qfq | 5,849,421 | 56,496,276 | -0.31% |
| 2024-07-11 | 9.92 | 10.05 | 9.62 | 9.82 | 7.08 | qfq | 6,174,396 | 60,485,186 | 0.41% |
| 2024-07-10 | 9.79 | 10.09 | 9.72 | 9.78 | 7.05 | qfq | 5,795,304 | 57,486,694 | -0.31% |
| 2024-07-09 | 9.54 | 9.91 | 9.40 | 9.81 | 7.07 | qfq | 6,236,694 | 60,544,699 | 3.05% |
| 2024-07-08 | 10.21 | 10.21 | 9.48 | 9.52 | 6.86 | qfq | 8,645,860 | 84,273,660 | -6.76% |
| 2024-07-05 | 10.25 | 10.33 | 10.03 | 10.21 | 7.36 | qfq | 5,827,528 | 59,332,217 | -0.78% |
| 2024-07-04 | 9.83 | 10.60 | 9.78 | 10.29 | 7.42 | qfq | 14,045,204 | 144,889,131 | 4.68% |
| 2024-07-03 | 9.89 | 10.16 | 9.76 | 9.83 | 7.09 | qfq | 3,723,741 | 37,034,639 | -1.11% |
| 2024-07-02 | 9.93 | 10.12 | 9.80 | 9.94 | 7.17 | qfq | 4,076,786 | 40,571,015 | 0.00% |
| 2024-07-01 | 9.89 | 9.99 | 9.65 | 9.94 | 7.17 | qfq | 4,302,821 | 42,208,753 | 0.00% |
| 2024-06-28 | 9.68 | 10.10 | 9.51 | 9.94 | 7.17 | qfq | 6,778,002 | 67,495,080 | 2.47% |
| 2024-06-27 | 9.94 | 9.98 | 9.64 | 9.70 | 6.99 | qfq | 3,354,364 | 32,785,034 | -2.90% |
| 2024-06-26 | 9.64 | 10.02 | 9.58 | 9.99 | 7.20 | qfq | 4,133,703 | 40,580,244 | 2.88% |
| 2024-06-25 | 9.84 | 10.03 | 9.65 | 9.71 | 7.00 | qfq | 4,046,423 | 39,618,532 | -1.52% |
| 2024-06-24 | 10.06 | 10.21 | 9.78 | 9.86 | 7.11 | qfq | 8,119,784 | 81,247,659 | -2.38% |
| 2024-06-21 | 9.88 | 10.26 | 9.82 | 10.10 | 7.28 | qfq | 6,726,573 | 67,995,386 | 1.92% |
| 2024-06-20 | 9.90 | 10.16 | 9.86 | 9.91 | 7.15 | qfq | 5,029,167 | 50,180,537 | -1.00% |
| 2024-06-19 | 10.50 | 10.50 | 9.99 | 10.01 | 7.22 | qfq | 6,163,237 | 62,837,638 | -4.21% |
| 2024-06-18 | 9.80 | 10.48 | 9.77 | 10.45 | 7.54 | qfq | 9,444,592 | 96,827,714 | 5.77% |
| 2024-06-17 | 9.74 | 9.93 | 9.63 | 9.88 | 7.12 | qfq | 3,929,949 | 38,706,464 | 1.44% |
| 2024-06-14 | 9.59 | 9.77 | 9.37 | 9.74 | 7.02 | qfq | 5,537,092 | 53,110,081 | 0.83% |
| 2024-06-13 | 9.65 | 9.73 | 9.60 | 9.66 | 6.97 | qfq | 2,343,974 | 22,621,853 | -0.62% |
| 2024-06-12 | 9.56 | 9.82 | 9.52 | 9.72 | 7.01 | qfq | 3,154,546 | 30,664,711 | 1.25% |
| 2024-06-11 | 9.40 | 9.68 | 9.24 | 9.60 | 6.92 | qfq | 3,600,278 | 34,275,741 | 1.48% |
| 2024-06-07 | 9.56 | 9.67 | 9.38 | 9.46 | 6.82 | qfq | 3,987,421 | 37,826,905 | -0.94% |
| 2024-06-06 | 9.80 | 9.85 | 9.48 | 9.55 | 6.89 | qfq | 5,374,889 | 51,765,015 | -2.55% |
| 2024-06-05 | 9.84 | 10.01 | 9.76 | 9.80 | 7.07 | qfq | 7,181,304 | 70,990,041 | 0.20% |
| 2024-06-04 | 9.60 | 9.80 | 9.50 | 9.78 | 7.05 | qfq | 4,899,200 | 47,287,963 | 1.88% |
| 2024-06-03 | 9.40 | 9.71 | 9.36 | 9.60 | 6.92 | qfq | 6,584,465 | 62,848,151 | -25.06% |
| 2024-05-31 | 12.75 | 13.07 | 12.75 | 12.81 | 6.88 | qfq | 4,524,337 | 58,142,736 | -1.08% |
| 2024-05-30 | 12.82 | 13.11 | 12.82 | 12.95 | 6.96 | qfq | 2,513,100 | 32,658,869 | 0.00% |
| 2024-05-29 | 12.88 | 13.14 | 12.88 | 12.95 | 6.96 | qfq | 2,872,111 | 37,262,542 | -0.46% |
| 2024-05-28 | 13.19 | 13.23 | 12.98 | 13.01 | 6.99 | qfq | 2,139,996 | 27,990,903 | -1.21% |
| 2024-05-27 | 12.95 | 13.25 | 12.81 | 13.17 | 7.08 | qfq | 3,336,092 | 43,318,493 | 1.31% |
| 2024-05-24 | 13.27 | 13.59 | 12.98 | 13.00 | 6.99 | qfq | 6,623,257 | 87,523,193 | -2.62% |
| 2024-05-23 | 12.98 | 13.45 | 12.91 | 13.35 | 7.17 | qfq | 7,762,504 | 103,045,866 | 2.53% |
| 2024-05-22 | 13.05 | 13.14 | 12.93 | 13.02 | 7.00 | qfq | 5,923,830 | 77,192,239 | 0.54% |
| 2024-05-21 | 13.10 | 13.10 | 12.80 | 12.95 | 6.96 | qfq | 6,528,416 | 84,357,020 | -1.52% |
| 2024-05-20 | 13.18 | 13.36 | 13.06 | 13.15 | 7.07 | qfq | 6,594,487 | 86,709,145 | -0.75% |
| 2024-05-17 | 13.11 | 13.37 | 13.11 | 13.25 | 7.12 | qfq | 4,892,803 | 64,711,359 | 0.45% |
| 2024-05-16 | 13.49 | 13.49 | 13.16 | 13.19 | 7.09 | qfq | 3,406,981 | 45,084,677 | -0.60% |
| 2024-05-15 | 13.26 | 13.41 | 13.08 | 13.27 | 7.13 | qfq | 5,346,223 | 70,858,250 | -0.45% |
| 2024-05-14 | 13.44 | 13.60 | 13.28 | 13.33 | 7.16 | qfq | 5,266,688 | 70,501,420 | -0.82% |
| 2024-05-13 | 12.93 | 13.56 | 12.87 | 13.44 | 7.22 | qfq | 9,667,799 | 128,759,493 | 3.54% |
| 2024-05-10 | 13.18 | 13.24 | 12.88 | 12.98 | 6.97 | qfq | 4,699,000 | 61,044,013 | -1.44% |
| 2024-05-09 | 12.83 | 13.21 | 12.70 | 13.17 | 7.08 | qfq | 8,662,282 | 113,023,623 | 2.41% |
| 2024-05-08 | 12.94 | 13.02 | 12.65 | 12.86 | 6.91 | qfq | 9,995,351 | 128,792,633 | 0.31% |
| 2024-05-07 | 12.98 | 13.04 | 12.77 | 12.82 | 6.89 | qfq | 9,299,824 | 119,742,196 | -1.61% |
| 2024-05-06 | 13.20 | 13.28 | 12.61 | 13.03 | 7.00 | qfq | 20,805,046 | 270,626,098 | 1.96% |
| 2024-04-30 | 11.98 | 12.78 | 11.98 | 12.78 | 6.87 | qfq | 12,480,507 | 155,616,953 | 9.98% |
| 2024-04-29 | 11.65 | 11.87 | 11.44 | 11.62 | 6.24 | qfq | 8,287,880 | 96,259,706 | -0.17% |
| 2024-04-26 | 11.30 | 11.68 | 11.27 | 11.64 | 6.25 | qfq | 5,721,712 | 65,990,066 | 2.56% |
| 2024-04-25 | 11.59 | 11.63 | 11.32 | 11.35 | 6.10 | qfq | 5,023,790 | 57,361,607 | -2.32% |
| 2024-04-24 | 11.40 | 11.78 | 11.29 | 11.62 | 6.24 | qfq | 7,004,708 | 80,421,020 | 3.29% |
| 2024-04-23 | 11.16 | 11.34 | 11.09 | 11.25 | 6.05 | qfq | 3,028,365 | 33,990,136 | 0.63% |
| 2024-04-22 | 11.12 | 11.33 | 11.03 | 11.18 | 6.01 | qfq | 3,057,589 | 34,318,318 | 0.45% |
| 2024-04-19 | 11.29 | 11.29 | 11.01 | 11.13 | 5.98 | qfq | 4,201,106 | 46,657,044 | -1.24% |
| 2024-04-18 | 11.16 | 11.50 | 10.95 | 11.27 | 6.06 | qfq | 7,155,736 | 80,864,938 | 1.26% |
| 2024-04-17 | 10.75 | 11.14 | 10.72 | 11.13 | 5.98 | qfq | 5,704,411 | 62,454,566 | 4.80% |
| 2024-04-16 | 10.99 | 10.99 | 10.60 | 10.62 | 5.71 | qfq | 5,500,337 | 59,065,569 | -3.19% |
| 2024-04-15 | 11.03 | 11.12 | 10.62 | 10.97 | 5.89 | qfq | 6,782,617 | 73,997,627 | -0.63% |
| 2024-04-12 | 11.30 | 11.48 | 11.03 | 11.04 | 5.93 | qfq | 5,554,196 | 62,291,107 | -2.56% |
| 2024-04-11 | 11.15 | 11.42 | 11.02 | 11.33 | 6.09 | qfq | 6,125,637 | 68,849,889 | 0.89% |
| 2024-04-10 | 11.30 | 11.35 | 11.12 | 11.23 | 6.03 | qfq | 5,153,882 | 57,937,795 | -1.32% |
| 2024-04-09 | 11.50 | 11.50 | 11.15 | 11.38 | 6.12 | qfq | 7,255,141 | 81,944,717 | -2.07% |
| 2024-04-08 | 11.15 | 11.70 | 11.09 | 11.62 | 6.24 | qfq | 10,684,150 | 122,704,588 | 3.94% |
| 2024-04-03 | 11.42 | 11.48 | 11.09 | 11.18 | 6.01 | qfq | 6,731,551 | 75,277,831 | -2.10% |
| 2024-04-02 | 11.43 | 11.49 | 11.18 | 11.42 | 6.14 | qfq | 7,735,017 | 87,676,763 | 0.18% |
| 2024-04-01 | 11.43 | 11.65 | 11.38 | 11.40 | 6.13 | qfq | 9,243,805 | 106,188,192 | 0.00% |
| 2024-03-29 | 11.74 | 11.80 | 11.35 | 11.40 | 6.13 | qfq | 5,666,869 | 64,931,850 | -2.90% |
| 2024-03-28 | 11.66 | 11.97 | 11.52 | 11.74 | 6.31 | qfq | 5,534,641 | 65,184,986 | 0.51% |
| 2024-03-27 | 12.08 | 12.08 | 11.68 | 11.68 | 6.28 | qfq | 6,390,163 | 75,416,155 | -3.31% |
| 2024-03-26 | 12.15 | 12.24 | 11.82 | 12.08 | 6.49 | qfq | 8,643,139 | 103,568,138 | -0.49% |
| 2024-03-25 | 11.98 | 12.69 | 11.90 | 12.14 | 6.52 | qfq | 13,290,447 | 163,551,115 | 1.25% |
| 2024-03-22 | 11.93 | 12.03 | 11.81 | 11.99 | 6.44 | qfq | 5,922,450 | 70,635,939 | 0.59% |
| 2024-03-21 | 12.12 | 12.20 | 11.85 | 11.92 | 6.41 | qfq | 4,567,010 | 54,750,035 | -1.89% |
| 2024-03-20 | 12.43 | 12.46 | 11.98 | 12.15 | 6.53 | qfq | 5,698,996 | 69,087,630 | -1.62% |
| 2024-03-19 | 12.68 | 12.72 | 12.33 | 12.35 | 6.64 | qfq | 4,557,831 | 56,861,874 | -2.60% |
| 2024-03-18 | 12.65 | 12.79 | 12.52 | 12.68 | 6.81 | qfq | 4,140,612 | 52,387,772 | 0.88% |
| 2024-03-15 | 12.47 | 12.61 | 12.27 | 12.57 | 6.75 | qfq | 2,933,040 | 36,424,580 | 0.16% |
| 2024-03-14 | 12.71 | 12.90 | 12.45 | 12.55 | 6.74 | qfq | 3,784,400 | 47,853,845 | -2.03% |
| 2024-03-13 | 12.89 | 13.00 | 12.74 | 12.81 | 6.88 | qfq | 3,509,825 | 45,067,883 | -0.31% |
| 2024-03-12 | 12.90 | 12.90 | 12.66 | 12.85 | 6.91 | qfq | 3,412,002 | 43,557,638 | 0.39% |
| 2024-03-11 | 12.65 | 12.80 | 12.62 | 12.80 | 6.88 | qfq | 2,242,690 | 28,500,020 | 1.11% |
| 2024-03-08 | 12.64 | 12.92 | 12.55 | 12.66 | 6.80 | qfq | 1,767,209 | 22,423,033 | -0.71% |
| 2024-03-07 | 12.98 | 13.18 | 12.73 | 12.75 | 6.85 | qfq | 2,222,460 | 28,672,172 | -2.37% |
| 2024-03-06 | 12.94 | 13.23 | 12.82 | 13.06 | 7.02 | qfq | 2,921,055 | 38,053,701 | 1.56% |
| 2024-03-05 | 13.03 | 13.04 | 12.76 | 12.86 | 6.91 | qfq | 3,515,445 | 45,223,972 | -1.98% |
| 2024-03-04 | 13.30 | 13.44 | 12.94 | 13.12 | 7.05 | qfq | 4,994,422 | 65,428,823 | -2.09% |
| 2024-03-01 | 13.48 | 13.55 | 13.28 | 13.40 | 7.20 | qfq | 3,956,264 | 53,053,860 | -0.59% |
| 2024-02-29 | 13.09 | 13.48 | 13.00 | 13.48 | 7.24 | qfq | 4,975,391 | 65,760,874 | 2.35% |
| 2024-02-28 | 13.74 | 13.84 | 13.04 | 13.17 | 7.08 | qfq | 7,230,758 | 97,444,120 | -4.15% |
| 2024-02-27 | 13.37 | 13.85 | 13.35 | 13.74 | 7.38 | qfq | 6,350,298 | 86,696,743 | 2.38% |
| 2024-02-26 | 13.45 | 13.85 | 13.38 | 13.42 | 7.21 | qfq | 5,259,388 | 71,446,248 | 0.37% |
| 2024-02-23 | 13.41 | 13.60 | 13.21 | 13.37 | 7.18 | qfq | 4,747,331 | 63,699,083 | 0.07% |
| 2024-02-22 | 13.90 | 13.90 | 13.18 | 13.36 | 7.18 | qfq | 4,346,522 | 58,105,148 | -1.76% |
| 2024-02-21 | 13.42 | 14.09 | 13.17 | 13.60 | 7.31 | qfq | 4,656,465 | 64,189,209 | -0.29% |
| 2024-02-20 | 13.49 | 13.77 | 12.85 | 13.64 | 7.33 | qfq | 4,571,092 | 60,619,680 | 1.11% |
| 2024-02-19 | 14.17 | 14.17 | 13.22 | 13.49 | 7.25 | qfq | 3,868,221 | 52,297,936 | -2.60% |
| 2024-02-08 | 13.84 | 14.62 | 13.64 | 13.85 | 7.44 | qfq | 4,815,859 | 68,096,960 | 0.29% |
| 2024-02-07 | 13.42 | 13.98 | 13.23 | 13.81 | 7.42 | qfq | 4,413,977 | 60,255,027 | 3.91% |
| 2024-02-06 | 12.49 | 13.56 | 12.22 | 13.29 | 7.14 | qfq | 4,155,559 | 54,286,661 | 4.65% |
| 2024-02-05 | 11.90 | 13.05 | 11.70 | 12.70 | 6.82 | qfq | 6,141,618 | 75,705,681 | 5.39% |
| 2024-02-02 | 12.91 | 12.91 | 11.71 | 12.05 | 6.48 | qfq | 3,883,615 | 47,423,674 | -5.19% |
| 2024-02-01 | 12.21 | 13.22 | 12.15 | 12.71 | 6.83 | qfq | 6,511,426 | 83,340,202 | 3.08% |
| 2024-01-31 | 12.66 | 12.78 | 12.20 | 12.33 | 6.63 | qfq | 2,755,806 | 34,160,918 | -2.91% |
| 2024-01-30 | 12.78 | 13.13 | 12.66 | 12.70 | 6.82 | qfq | 1,647,287 | 21,180,897 | -1.40% |
| 2024-01-29 | 13.34 | 13.43 | 12.87 | 12.88 | 6.92 | qfq | 2,029,556 | 26,504,637 | -3.45% |
| 2024-01-26 | 13.51 | 13.60 | 13.07 | 13.34 | 7.17 | qfq | 4,588,378 | 61,439,532 | -3.54% |
| 2024-01-25 | 13.08 | 13.83 | 12.99 | 13.83 | 7.43 | qfq | 4,078,596 | 54,350,979 | 4.69% |
| 2024-01-24 | 13.14 | 13.44 | 12.85 | 13.21 | 7.10 | qfq | 2,951,019 | 38,725,308 | 0.69% |
| 2024-01-23 | 13.03 | 13.30 | 12.77 | 13.12 | 7.05 | qfq | 4,198,984 | 55,034,613 | 0.69% |
| 2024-01-22 | 13.55 | 13.65 | 12.90 | 13.03 | 7.00 | qfq | 4,602,038 | 61,349,219 | -4.26% |
| 2024-01-19 | 13.51 | 13.73 | 13.36 | 13.61 | 7.31 | qfq | 4,136,429 | 56,174,295 | 0.29% |
| 2024-01-18 | 13.05 | 13.60 | 13.05 | 13.57 | 7.29 | qfq | 5,536,590 | 73,623,559 | 3.51% |
| 2024-01-17 | 13.52 | 13.58 | 13.11 | 13.11 | 7.04 | qfq | 1,541,984 | 20,566,119 | -3.10% |
| 2024-01-16 | 13.49 | 13.65 | 13.27 | 13.53 | 7.27 | qfq | 2,158,205 | 29,107,523 | 0.82% |
| 2024-01-15 | 13.67 | 13.68 | 13.36 | 13.42 | 7.21 | qfq | 3,051,139 | 41,125,802 | -1.97% |
| 2024-01-12 | 13.31 | 13.86 | 13.31 | 13.69 | 7.36 | qfq | 3,761,374 | 51,424,841 | 2.62% |
| 2024-01-11 | 13.64 | 13.64 | 13.30 | 13.34 | 7.17 | qfq | 3,106,919 | 41,582,416 | -2.20% |
| 2024-01-10 | 13.64 | 13.83 | 13.41 | 13.64 | 7.33 | qfq | 3,645,243 | 49,738,804 | 0.00% |
| 2024-01-09 | 13.56 | 13.67 | 13.23 | 13.64 | 7.33 | qfq | 5,119,312 | 68,895,255 | 1.41% |
| 2024-01-08 | 13.59 | 13.85 | 13.42 | 13.45 | 7.23 | qfq | 5,050,505 | 68,237,608 | -2.89% |
| 2024-01-05 | 14.04 | 14.09 | 13.77 | 13.85 | 7.44 | qfq | 2,966,066 | 41,302,068 | -1.49% |
| 2024-01-04 | 13.79 | 14.17 | 13.65 | 14.06 | 7.56 | qfq | 4,520,919 | 63,000,427 | 1.96% |
| 2024-01-03 | 14.15 | 14.23 | 13.65 | 13.79 | 7.41 | qfq | 6,860,530 | 94,829,831 | -2.96% |
| 2024-01-02 | 14.51 | 14.58 | 14.14 | 14.21 | 7.64 | qfq | 5,902,259 | 84,419,196 | -1.93% |
| 2023-12-29 | 14.16 | 14.58 | 14.00 | 14.49 | 7.79 | qfq | 2,906,272 | 41,639,197 | 2.62% |
| 2023-12-28 | 14.43 | 14.43 | 14.09 | 14.12 | 7.59 | qfq | 4,494,529 | 63,745,982 | -1.81% |
| 2023-12-27 | 14.38 | 14.50 | 14.01 | 14.38 | 7.73 | qfq | 4,691,597 | 67,146,300 | 0.28% |
| 2023-12-26 | 14.64 | 14.67 | 14.23 | 14.34 | 7.71 | qfq | 1,916,347 | 27,578,920 | -2.32% |
| 2023-12-25 | 14.46 | 14.80 | 14.33 | 14.68 | 7.89 | qfq | 3,622,675 | 53,110,925 | 2.23% |
| 2023-12-22 | 14.21 | 14.47 | 14.21 | 14.36 | 7.72 | qfq | 5,400,995 | 77,476,699 | 0.07% |
| 2023-12-21 | 13.98 | 14.42 | 13.89 | 14.35 | 7.71 | qfq | 7,211,211 | 102,504,440 | 1.85% |
| 2023-12-20 | 14.75 | 14.86 | 14.05 | 14.09 | 7.57 | qfq | 4,989,739 | 71,289,996 | -5.31% |
| 2023-12-19 | 14.82 | 14.94 | 14.73 | 14.88 | 8.00 | qfq | 1,774,411 | 26,315,417 | -0.27% |
| 2023-12-18 | 15.00 | 15.18 | 14.83 | 14.92 | 8.02 | qfq | 3,631,988 | 54,397,558 | -0.53% |
| 2023-12-15 | 14.98 | 15.12 | 14.90 | 15.00 | 8.06 | qfq | 2,984,921 | 44,769,874 | 0.47% |
| 2023-12-14 | 15.23 | 15.30 | 14.93 | 14.93 | 8.02 | qfq | 2,200,910 | 33,129,897 | -2.23% |
| 2023-12-13 | 15.15 | 15.49 | 15.01 | 15.27 | 8.21 | qfq | 2,265,113 | 34,580,744 | 0.46% |
| 2023-12-12 | 15.23 | 15.35 | 14.96 | 15.20 | 8.17 | qfq | 1,820,615 | 27,583,831 | -0.52% |
| 2023-12-11 | 14.81 | 15.37 | 14.81 | 15.28 | 8.21 | qfq | 4,141,769 | 62,696,441 | 3.17% |
| 2023-12-08 | 15.16 | 15.30 | 14.79 | 14.81 | 7.96 | qfq | 3,333,372 | 49,682,921 | -1.99% |
| 2023-12-07 | 15.08 | 15.20 | 14.88 | 15.11 | 8.12 | qfq | 1,798,274 | 27,080,925 | 0.20% |
| 2023-12-06 | 15.14 | 15.44 | 15.01 | 15.08 | 8.10 | qfq | 2,444,541 | 37,077,608 | -0.20% |
| 2023-12-05 | 15.53 | 15.62 | 15.11 | 15.11 | 8.12 | qfq | 3,018,760 | 46,099,931 | -2.70% |
| 2023-12-04 | 15.66 | 15.72 | 15.35 | 15.53 | 8.35 | qfq | 2,166,881 | 33,721,431 | -0.38% |
| 2023-12-01 | 15.99 | 16.20 | 15.49 | 15.59 | 8.38 | qfq | 3,991,525 | 62,507,944 | -2.68% |
| 2023-11-30 | 16.44 | 16.53 | 15.89 | 16.02 | 8.61 | qfq | 2,100,600 | 33,736,394 | -2.55% |
| 2023-11-29 | 16.29 | 16.79 | 16.22 | 16.44 | 8.83 | qfq | 3,632,127 | 60,045,869 | 1.36% |
| 2023-11-28 | 16.00 | 16.28 | 15.80 | 16.22 | 8.72 | qfq | 1,846,407 | 29,837,376 | 1.12% |
| 2023-11-27 | 16.00 | 16.10 | 15.72 | 16.04 | 8.62 | qfq | 2,407,052 | 38,392,331 | 0.50% |
| 2023-11-24 | 16.40 | 16.42 | 15.90 | 15.96 | 8.58 | qfq | 2,476,796 | 39,887,107 | -2.44% |
| 2023-11-23 | 15.72 | 16.46 | 15.70 | 16.36 | 8.79 | qfq | 4,879,299 | 79,153,642 | 4.01% |
| 2023-11-22 | 15.82 | 15.97 | 15.70 | 15.73 | 8.45 | qfq | 1,641,300 | 25,953,080 | -1.38% |
| 2023-11-21 | 16.22 | 16.29 | 15.89 | 15.95 | 8.57 | qfq | 2,930,295 | 46,984,171 | -1.42% |
| 2023-11-20 | 16.75 | 16.75 | 16.09 | 16.18 | 8.69 | qfq | 5,059,093 | 82,058,683 | -3.52% |
| 2023-11-17 | 15.97 | 16.85 | 15.82 | 16.77 | 9.01 | qfq | 5,640,462 | 93,088,418 | 4.49% |
| 2023-11-16 | 16.44 | 16.72 | 15.91 | 16.05 | 8.62 | qfq | 3,864,244 | 62,462,921 | -1.17% |
| 2023-11-15 | 15.59 | 16.30 | 15.59 | 16.24 | 8.73 | qfq | 4,913,450 | 78,632,881 | 4.24% |
| 2023-11-14 | 15.59 | 15.66 | 15.25 | 15.58 | 8.37 | qfq | 3,464,471 | 53,791,507 | 0.52% |
| 2023-11-13 | 15.77 | 15.87 | 15.36 | 15.50 | 8.33 | qfq | 5,652,899 | 87,889,826 | -1.71% |
| 2023-11-10 | 15.79 | 15.96 | 15.71 | 15.77 | 8.47 | qfq | 1,877,487 | 29,631,415 | -0.63% |
| 2023-11-09 | 15.90 | 15.99 | 15.68 | 15.87 | 8.53 | qfq | 2,697,079 | 42,741,670 | 0.06% |
| 2023-11-08 | 15.98 | 16.10 | 15.74 | 15.86 | 8.52 | qfq | 4,338,917 | 68,909,940 | -0.25% |
| 2023-11-07 | 16.55 | 16.61 | 15.81 | 15.90 | 8.54 | qfq | 5,581,793 | 90,141,001 | -3.46% |
| 2023-11-06 | 16.59 | 16.71 | 16.42 | 16.47 | 8.85 | qfq | 4,231,711 | 69,907,026 | -0.24% |
| 2023-11-03 | 16.57 | 17.04 | 16.30 | 16.51 | 8.87 | qfq | 3,175,169 | 52,998,364 | 0.86% |
| 2023-11-02 | 16.52 | 16.90 | 16.37 | 16.37 | 8.80 | qfq | 2,512,410 | 41,558,527 | -0.91% |
| 2023-11-01 | 16.54 | 16.75 | 16.47 | 16.52 | 8.88 | qfq | 2,699,705 | 44,782,500 | -0.48% |
| 2023-10-31 | 17.06 | 17.29 | 16.53 | 16.60 | 8.92 | qfq | 3,099,015 | 51,733,028 | -2.47% |
| 2023-10-30 | 17.30 | 17.48 | 16.75 | 17.02 | 9.15 | qfq | 3,557,375 | 60,464,882 | -1.85% |
| 2023-10-27 | 16.68 | 17.52 | 16.68 | 17.34 | 9.32 | qfq | 4,052,543 | 70,295,617 | 3.34% |
| 2023-10-26 | 16.40 | 16.85 | 16.01 | 16.78 | 9.02 | qfq | 5,223,244 | 86,051,383 | 2.57% |
| 2023-10-25 | 16.39 | 16.63 | 16.07 | 16.36 | 8.79 | qfq | 4,159,510 | 68,024,928 | 0.43% |
| 2023-10-24 | 16.40 | 16.73 | 16.22 | 16.29 | 8.75 | qfq | 5,588,261 | 91,577,396 | 0.06% |
| 2023-10-23 | 16.42 | 16.57 | 16.12 | 16.28 | 8.75 | qfq | 4,011,190 | 65,526,040 | -0.12% |
| 2023-10-20 | 16.51 | 17.05 | 16.22 | 16.30 | 8.76 | qfq | 7,426,475 | 123,058,826 | -1.81% |
| 2023-10-19 | 17.20 | 17.21 | 16.33 | 16.60 | 8.92 | qfq | 6,569,388 | 109,363,358 | -5.52% |
| 2023-10-18 | 17.35 | 17.57 | 17.22 | 17.57 | 9.44 | qfq | 1,988,214 | 34,553,477 | 0.57% |
| 2023-10-17 | 17.78 | 17.86 | 17.35 | 17.47 | 9.39 | qfq | 2,685,864 | 46,969,761 | -1.96% |
| 2023-10-16 | 17.69 | 17.98 | 17.53 | 17.82 | 9.58 | qfq | 2,364,792 | 42,084,979 | 1.02% |
| 2023-10-13 | 17.60 | 17.88 | 17.50 | 17.64 | 9.48 | qfq | 1,776,300 | 31,384,261 | 0.11% |
| 2023-10-12 | 17.47 | 17.86 | 17.37 | 17.62 | 9.47 | qfq | 2,336,988 | 41,242,569 | 0.92% |
| 2023-10-11 | 17.86 | 18.00 | 17.37 | 17.46 | 9.38 | qfq | 2,431,345 | 42,688,466 | -2.08% |
| 2023-10-10 | 17.90 | 17.99 | 17.37 | 17.83 | 9.58 | qfq | 2,812,043 | 49,812,897 | -0.61% |
| 2023-10-09 | 17.57 | 18.15 | 17.49 | 17.94 | 9.64 | qfq | 2,381,459 | 42,628,831 | 2.11% |
| 2023-09-28 | 17.16 | 17.76 | 17.11 | 17.57 | 9.44 | qfq | 3,461,539 | 60,587,409 | 3.54% |
| 2023-09-27 | 17.28 | 17.38 | 16.97 | 16.97 | 9.12 | qfq | 3,316,894 | 56,767,826 | -1.85% |
| 2023-09-26 | 17.28 | 17.48 | 17.20 | 17.29 | 9.29 | qfq | 1,987,298 | 34,382,200 | -0.52% |
| 2023-09-25 | 17.45 | 17.68 | 17.29 | 17.38 | 9.34 | qfq | 1,375,799 | 23,938,041 | 0.00% |
| 2023-09-22 | 17.04 | 17.40 | 17.04 | 17.38 | 9.34 | qfq | 1,417,187 | 24,483,911 | 1.88% |
| 2023-09-21 | 17.36 | 17.44 | 17.02 | 17.06 | 9.17 | qfq | 1,418,450 | 24,343,907 | -1.67% |
| 2023-09-20 | 17.35 | 17.59 | 17.09 | 17.35 | 9.32 | qfq | 2,439,946 | 42,456,824 | -0.29% |
| 2023-09-19 | 17.63 | 17.65 | 17.15 | 17.40 | 9.35 | qfq | 3,459,085 | 59,948,636 | -1.30% |
| 2023-09-18 | 17.62 | 17.88 | 17.30 | 17.63 | 9.47 | qfq | 2,821,661 | 49,797,490 | 0.00% |
| 2023-09-15 | 17.62 | 17.68 | 17.20 | 17.63 | 9.47 | qfq | 2,951,045 | 51,412,589 | 0.40% |
| 2023-09-14 | 17.98 | 18.04 | 17.35 | 17.56 | 9.44 | qfq | 2,533,494 | 44,623,944 | -2.61% |
| 2023-09-13 | 18.41 | 18.49 | 17.76 | 18.03 | 9.69 | qfq | 2,823,659 | 50,779,286 | -2.06% |
| 2023-09-12 | 18.40 | 18.69 | 18.23 | 18.41 | 9.89 | qfq | 1,979,639 | 36,508,615 | 0.55% |
| 2023-09-11 | 17.84 | 18.50 | 17.80 | 18.31 | 9.84 | qfq | 2,597,082 | 47,379,662 | 1.89% |
| 2023-09-08 | 17.62 | 18.05 | 17.60 | 17.97 | 9.66 | qfq | 2,008,783 | 35,934,107 | 1.64% |
| 2023-09-07 | 17.80 | 17.92 | 17.66 | 17.68 | 9.50 | qfq | 2,144,633 | 38,037,903 | -1.28% |
| 2023-09-06 | 18.09 | 18.30 | 17.80 | 17.91 | 9.62 | qfq | 2,585,989 | 46,562,966 | -1.00% |
| 2023-09-05 | 18.54 | 18.58 | 18.01 | 18.09 | 9.72 | qfq | 3,269,523 | 59,512,132 | -2.43% |
| 2023-09-04 | 18.87 | 19.10 | 18.23 | 18.54 | 9.96 | qfq | 2,907,773 | 53,783,345 | -1.54% |
| 2023-09-01 | 18.62 | 19.05 | 18.62 | 18.83 | 10.12 | qfq | 1,739,279 | 32,791,252 | 0.00% |
| 2023-08-31 | 19.09 | 19.22 | 18.76 | 18.83 | 10.12 | qfq | 2,501,732 | 47,338,573 | -1.52% |
| 2023-08-30 | 18.85 | 19.38 | 18.50 | 19.12 | 10.27 | qfq | 5,187,335 | 98,798,580 | 0.21% |
| 2023-08-29 | 17.73 | 19.35 | 17.73 | 19.08 | 10.25 | qfq | 7,128,471 | 133,874,956 | 7.49% |
| 2023-08-28 | 18.30 | 18.77 | 17.69 | 17.75 | 9.54 | qfq | 3,313,408 | 60,086,719 | 0.80% |
| 2023-08-25 | 18.22 | 18.28 | 17.52 | 17.61 | 9.46 | qfq | 3,717,810 | 65,953,718 | -3.77% |
| 2023-08-24 | 18.13 | 18.71 | 17.95 | 18.30 | 9.83 | qfq | 2,833,511 | 51,999,515 | 1.33% |
| 2023-08-23 | 18.47 | 18.47 | 18.00 | 18.06 | 9.70 | qfq | 2,741,476 | 49,688,410 | -1.26% |
| 2023-08-22 | 18.38 | 18.79 | 18.08 | 18.29 | 9.83 | qfq | 3,427,439 | 63,062,479 | -0.92% |
| 2023-08-21 | 18.01 | 18.80 | 18.01 | 18.46 | 9.92 | qfq | 5,536,384 | 102,495,590 | 1.10% |
| 2023-08-18 | 18.22 | 18.57 | 17.95 | 18.26 | 9.81 | qfq | 5,223,677 | 95,159,524 | 0.27% |
| 2023-08-17 | 17.16 | 18.45 | 16.99 | 18.21 | 9.79 | qfq | 8,213,663 | 147,401,654 | 6.06% |
| 2023-08-16 | 17.71 | 18.08 | 17.17 | 17.17 | 9.23 | qfq | 5,727,841 | 99,665,303 | -4.13% |
| 2023-08-15 | 18.80 | 18.84 | 17.74 | 17.91 | 9.62 | qfq | 6,483,334 | 117,449,529 | -5.04% |
| 2023-08-14 | 18.05 | 19.00 | 17.46 | 18.86 | 10.13 | qfq | 8,063,965 | 148,078,112 | 2.44% |
| 2023-08-11 | 18.60 | 18.75 | 18.10 | 18.41 | 9.89 | qfq | 3,281,512 | 60,496,297 | -1.02% |
| 2023-08-10 | 18.56 | 19.13 | 18.22 | 18.60 | 9.99 | qfq | 6,161,794 | 114,551,741 | -1.69% |
| 2023-08-09 | 18.19 | 18.92 | 17.91 | 18.92 | 10.17 | qfq | 5,752,860 | 106,301,056 | 4.01% |
| 2023-08-08 | 18.40 | 19.00 | 18.10 | 18.19 | 9.77 | qfq | 3,696,586 | 68,165,954 | -1.20% |
| 2023-08-07 | 18.11 | 19.00 | 18.01 | 18.41 | 9.89 | qfq | 7,402,072 | 137,507,115 | 1.10% |
| 2023-08-04 | 17.64 | 18.35 | 17.45 | 18.21 | 9.79 | qfq | 7,673,847 | 138,404,050 | 3.41% |
| 2023-08-03 | 17.88 | 17.88 | 17.26 | 17.61 | 9.46 | qfq | 5,228,345 | 91,541,795 | -1.51% |
| 2023-08-02 | 17.94 | 18.17 | 17.55 | 17.88 | 9.61 | qfq | 3,828,006 | 68,285,776 | -0.33% |
| 2023-08-01 | 18.10 | 18.50 | 17.78 | 17.94 | 9.64 | qfq | 8,110,375 | 147,437,140 | -2.82% |
| 2023-07-31 | 17.39 | 18.66 | 17.22 | 18.46 | 9.92 | qfq | 13,422,935 | 239,965,815 | 3.24% |
| 2023-07-28 | 17.27 | 17.97 | 16.77 | 17.88 | 9.61 | qfq | 14,139,455 | 245,806,481 | 2.29% |
| 2023-07-27 | 18.00 | 18.68 | 17.38 | 17.48 | 9.39 | qfq | 14,809,356 | 266,532,473 | -1.52% |
| 2023-07-26 | 18.73 | 18.77 | 17.57 | 17.75 | 9.54 | qfq | 13,008,814 | 233,779,991 | -4.47% |
| 2023-07-25 | 19.66 | 19.83 | 18.39 | 18.58 | 9.98 | qfq | 16,590,989 | 314,072,583 | -0.80% |
| 2023-07-24 | 17.02 | 18.73 | 16.74 | 18.73 | 10.06 | qfq | 13,836,212 | 250,134,653 | 9.98% |
| 2023-07-21 | 17.75 | 17.90 | 16.88 | 17.03 | 9.15 | qfq | 10,343,624 | 179,264,923 | -5.23% |
| 2023-07-20 | 18.61 | 18.70 | 17.81 | 17.97 | 9.66 | qfq | 11,761,047 | 214,115,090 | -6.11% |
| 2023-07-19 | 17.60 | 19.25 | 17.30 | 19.14 | 10.29 | qfq | 17,221,653 | 311,927,274 | 9.31% |
| 2023-07-18 | 15.76 | 17.78 | 15.45 | 17.51 | 9.41 | qfq | 16,087,491 | 273,707,698 | 8.29% |
| 2023-07-17 | 15.92 | 16.61 | 15.92 | 16.17 | 8.69 | qfq | 7,174,596 | 116,520,460 | 2.34% |