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
城地香江603887.SH
最近收盘价8.202026-07-17
最近交易日2026-07-17
成交量（股）19,605,662
成交额（元）165,564,454
日线记录723
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 723 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 | 8.64 | 8.80 | 8.11 | 8.20 | 8.20 | qfq | 19,605,662 | 165,564,454 | -5.42% |
| 2026-07-16 | 8.40 | 8.94 | 8.40 | 8.67 | 8.67 | qfq | 18,114,369 | 158,360,527 | 1.17% |
| 2026-07-15 | 8.38 | 8.77 | 8.38 | 8.57 | 8.57 | qfq | 16,708,997 | 144,013,681 | 0.71% |
| 2026-07-14 | 8.67 | 8.71 | 8.35 | 8.51 | 8.51 | qfq | 18,477,585 | 156,723,913 | -0.93% |
| 2026-07-13 | 9.04 | 9.22 | 8.50 | 8.59 | 8.59 | qfq | 20,376,140 | 178,481,492 | -5.40% |
| 2026-07-10 | 8.85 | 9.49 | 8.73 | 9.08 | 9.08 | qfq | 25,524,736 | 234,355,765 | 2.48% |
| 2026-07-09 | 8.88 | 9.01 | 8.60 | 8.86 | 8.86 | qfq | 15,319,880 | 134,951,549 | -0.45% |
| 2026-07-08 | 8.82 | 9.05 | 8.75 | 8.90 | 8.90 | qfq | 17,177,960 | 152,973,856 | 1.02% |
| 2026-07-07 | 9.28 | 9.31 | 8.77 | 8.81 | 8.81 | qfq | 19,246,415 | 172,222,803 | -5.78% |
| 2026-07-06 | 9.39 | 9.57 | 9.31 | 9.35 | 9.35 | qfq | 14,040,003 | 131,865,607 | -0.43% |
| 2026-07-03 | 9.61 | 9.73 | 9.36 | 9.39 | 9.39 | qfq | 14,525,240 | 137,871,278 | -1.68% |
| 2026-07-02 | 9.75 | 9.97 | 9.54 | 9.55 | 9.55 | qfq | 21,437,156 | 208,563,121 | -1.34% |
| 2026-07-01 | 9.35 | 10.27 | 9.25 | 9.68 | 9.68 | qfq | 29,685,160 | 289,597,945 | 3.64% |
| 2026-06-30 | 9.26 | 9.59 | 9.06 | 9.34 | 9.34 | qfq | 21,507,650 | 201,701,212 | 1.19% |
| 2026-06-29 | 9.67 | 9.75 | 9.22 | 9.23 | 9.23 | qfq | 24,328,454 | 227,917,517 | -5.43% |
| 2026-06-26 | 10.10 | 10.10 | 9.71 | 9.76 | 9.76 | qfq | 19,694,877 | 194,246,014 | -3.75% |
| 2026-06-25 | 10.67 | 10.99 | 10.03 | 10.14 | 10.14 | qfq | 27,239,341 | 281,312,628 | -5.67% |
| 2026-06-24 | 10.20 | 11.08 | 9.90 | 10.75 | 10.75 | qfq | 36,113,892 | 380,461,287 | 5.39% |
| 2026-06-23 | 10.33 | 10.52 | 10.13 | 10.20 | 10.20 | qfq | 15,052,332 | 155,141,827 | -1.45% |
| 2026-06-22 | 10.54 | 10.63 | 10.16 | 10.35 | 10.35 | qfq | 18,428,374 | 190,383,806 | -1.71% |
| 2026-06-18 | 10.67 | 10.76 | 10.44 | 10.53 | 10.53 | qfq | 13,315,749 | 141,155,993 | -0.66% |
| 2026-06-17 | 10.80 | 10.93 | 10.56 | 10.60 | 10.60 | qfq | 12,365,372 | 132,364,353 | -2.84% |
| 2026-06-16 | 10.97 | 10.99 | 10.62 | 10.91 | 10.91 | qfq | 12,059,450 | 130,481,999 | 0.28% |
| 2026-06-15 | 10.65 | 11.02 | 10.63 | 10.88 | 10.88 | qfq | 12,400,735 | 134,838,699 | 2.45% |
| 2026-06-12 | 10.55 | 10.75 | 10.36 | 10.62 | 10.62 | qfq | 15,127,430 | 160,237,764 | 1.53% |
| 2026-06-11 | 10.80 | 10.89 | 10.40 | 10.46 | 10.46 | qfq | 13,612,472 | 143,509,485 | -4.47% |
| 2026-06-10 | 10.90 | 11.43 | 10.80 | 10.95 | 10.95 | qfq | 16,545,785 | 182,620,928 | 0.46% |
| 2026-06-09 | 11.25 | 11.28 | 10.81 | 10.90 | 10.90 | qfq | 12,282,477 | 134,328,353 | -1.45% |
| 2026-06-08 | 11.32 | 11.69 | 10.91 | 11.06 | 11.06 | qfq | 14,550,186 | 163,820,411 | -5.23% |
| 2026-06-05 | 11.88 | 11.95 | 11.56 | 11.67 | 11.67 | qfq | 11,546,377 | 135,313,142 | -1.93% |
| 2026-06-04 | 11.92 | 12.30 | 11.83 | 11.90 | 11.90 | qfq | 10,203,672 | 122,550,163 | -0.83% |
| 2026-06-03 | 12.01 | 12.26 | 11.86 | 12.00 | 12.00 | qfq | 12,427,972 | 149,400,678 | -0.74% |
| 2026-06-02 | 12.23 | 12.32 | 11.78 | 12.09 | 12.09 | qfq | 11,929,145 | 143,514,053 | -1.63% |
| 2026-06-01 | 12.26 | 12.55 | 12.16 | 12.29 | 12.29 | qfq | 10,350,765 | 127,593,033 | 0.24% |
| 2026-05-29 | 12.90 | 13.05 | 12.22 | 12.26 | 12.26 | qfq | 14,154,766 | 176,769,229 | -4.07% |
| 2026-05-28 | 12.88 | 13.03 | 12.49 | 12.78 | 12.78 | qfq | 13,937,572 | 177,161,711 | -0.39% |
| 2026-05-27 | 13.14 | 13.43 | 12.76 | 12.83 | 12.83 | qfq | 14,151,138 | 183,105,394 | -3.75% |
| 2026-05-26 | 13.61 | 13.62 | 13.14 | 13.33 | 13.33 | qfq | 13,813,833 | 183,482,791 | -2.70% |
| 2026-05-25 | 13.91 | 14.00 | 13.46 | 13.70 | 13.70 | qfq | 14,647,034 | 199,338,207 | -1.79% |
| 2026-05-22 | 13.91 | 14.09 | 13.65 | 13.95 | 13.95 | qfq | 12,810,248 | 177,523,110 | 1.09% |
| 2026-05-21 | 14.66 | 14.66 | 13.75 | 13.80 | 13.80 | qfq | 27,806,335 | 391,355,635 | -4.83% |
| 2026-05-20 | 14.82 | 15.05 | 14.40 | 14.50 | 14.50 | qfq | 20,602,334 | 300,039,476 | -2.95% |
| 2026-05-19 | 14.76 | 15.02 | 14.44 | 14.94 | 14.94 | qfq | 22,136,984 | 326,650,904 | 0.61% |
| 2026-05-18 | 14.85 | 15.70 | 14.78 | 14.85 | 14.85 | qfq | 34,419,644 | 525,797,251 | 1.23% |
| 2026-05-15 | 15.00 | 15.24 | 14.48 | 14.67 | 14.67 | qfq | 22,963,973 | 341,594,524 | -1.08% |
| 2026-05-14 | 15.72 | 15.95 | 14.83 | 14.83 | 14.83 | qfq | 37,742,473 | 574,552,739 | -5.48% |
| 2026-05-13 | 14.31 | 15.69 | 14.22 | 15.69 | 15.69 | qfq | 37,385,794 | 569,871,357 | 10.03% |
| 2026-05-12 | 14.80 | 14.80 | 14.15 | 14.26 | 14.26 | qfq | 25,076,752 | 360,013,764 | -4.10% |
| 2026-05-11 | 15.54 | 15.80 | 14.79 | 14.87 | 14.87 | qfq | 40,247,322 | 604,552,006 | -4.31% |
| 2026-05-08 | 15.82 | 15.95 | 15.45 | 15.54 | 15.54 | qfq | 21,280,433 | 332,286,842 | -2.14% |
| 2026-05-07 | 15.76 | 15.96 | 15.64 | 15.88 | 15.88 | qfq | 17,770,374 | 280,892,807 | 1.34% |
| 2026-05-06 | 15.35 | 15.94 | 15.35 | 15.67 | 15.67 | qfq | 29,351,552 | 461,752,047 | 3.16% |
| 2026-04-30 | 15.53 | 15.68 | 15.00 | 15.19 | 15.19 | qfq | 32,148,160 | 488,989,597 | -4.47% |
| 2026-04-29 | 15.95 | 16.42 | 15.65 | 15.90 | 15.90 | qfq | 24,432,250 | 391,581,984 | 0.38% |
| 2026-04-28 | 16.09 | 16.50 | 15.75 | 15.84 | 15.84 | qfq | 21,366,218 | 344,298,691 | -0.69% |
| 2026-04-27 | 16.57 | 16.60 | 15.55 | 15.95 | 15.95 | qfq | 23,419,964 | 373,603,959 | -3.39% |
| 2026-04-24 | 16.60 | 16.93 | 15.71 | 16.51 | 16.51 | qfq | 30,677,733 | 499,271,884 | -1.26% |
| 2026-04-23 | 16.40 | 16.95 | 16.39 | 16.72 | 16.72 | qfq | 26,324,961 | 440,116,584 | 1.64% |
| 2026-04-22 | 16.01 | 16.97 | 15.90 | 16.45 | 16.45 | qfq | 28,777,564 | 471,880,152 | 2.24% |
| 2026-04-21 | 16.62 | 16.68 | 16.01 | 16.09 | 16.09 | qfq | 20,298,220 | 328,799,999 | -3.19% |
| 2026-04-20 | 16.94 | 16.94 | 16.58 | 16.62 | 16.62 | qfq | 16,613,580 | 277,733,840 | -1.54% |
| 2026-04-17 | 16.85 | 17.19 | 16.77 | 16.88 | 16.88 | qfq | 16,114,613 | 272,564,717 | -0.76% |
| 2026-04-16 | 16.48 | 17.16 | 16.41 | 17.01 | 17.01 | qfq | 25,718,252 | 434,855,379 | 3.72% |
| 2026-04-15 | 16.50 | 16.62 | 16.27 | 16.40 | 16.40 | qfq | 16,705,779 | 275,138,785 | 0.00% |
| 2026-04-14 | 16.26 | 16.61 | 16.16 | 16.40 | 16.40 | qfq | 20,899,303 | 342,727,794 | 2.69% |
| 2026-04-13 | 15.50 | 16.15 | 15.45 | 15.97 | 15.97 | qfq | 16,718,275 | 264,895,614 | 1.98% |
| 2026-04-10 | 16.17 | 16.22 | 15.65 | 15.66 | 15.66 | qfq | 16,411,878 | 260,726,387 | -1.82% |
| 2026-04-09 | 16.10 | 16.36 | 15.90 | 15.95 | 15.95 | qfq | 14,538,772 | 233,778,708 | -2.09% |
| 2026-04-08 | 15.50 | 16.31 | 15.50 | 16.29 | 16.29 | qfq | 32,848,096 | 525,627,612 | 7.74% |
| 2026-04-07 | 15.38 | 15.49 | 14.98 | 15.12 | 15.12 | qfq | 16,624,267 | 252,785,310 | -2.33% |
| 2026-04-03 | 15.50 | 15.79 | 15.15 | 15.48 | 15.48 | qfq | 18,237,289 | 281,010,993 | 0.45% |
| 2026-04-02 | 16.11 | 16.11 | 15.27 | 15.41 | 15.41 | qfq | 24,201,799 | 377,270,964 | -5.29% |
| 2026-04-01 | 16.30 | 16.62 | 16.05 | 16.27 | 16.27 | qfq | 20,702,224 | 337,164,608 | 1.94% |
| 2026-03-31 | 16.14 | 17.06 | 15.96 | 15.96 | 15.96 | qfq | 25,079,950 | 413,493,745 | -1.30% |
| 2026-03-30 | 15.51 | 16.32 | 15.08 | 16.17 | 16.17 | qfq | 24,225,183 | 382,490,228 | 1.95% |
| 2026-03-27 | 15.78 | 16.04 | 15.52 | 15.86 | 15.86 | qfq | 16,936,364 | 268,587,295 | -0.38% |
| 2026-03-26 | 16.63 | 16.69 | 15.86 | 15.92 | 15.92 | qfq | 22,867,871 | 370,682,714 | -4.84% |
| 2026-03-25 | 16.22 | 17.09 | 16.22 | 16.73 | 16.73 | qfq | 25,606,358 | 430,007,103 | 2.76% |
| 2026-03-24 | 15.79 | 16.34 | 15.20 | 16.28 | 16.28 | qfq | 34,833,123 | 552,651,955 | 5.71% |
| 2026-03-23 | 15.82 | 16.32 | 15.27 | 15.40 | 15.40 | qfq | 29,171,710 | 460,510,844 | -6.10% |
| 2026-03-20 | 17.48 | 17.51 | 16.39 | 16.40 | 16.40 | qfq | 39,275,871 | 656,373,907 | -6.29% |
| 2026-03-19 | 17.15 | 18.00 | 17.11 | 17.50 | 17.50 | qfq | 41,952,010 | 740,362,508 | -0.85% |
| 2026-03-18 | 17.39 | 17.76 | 17.11 | 17.65 | 17.65 | qfq | 35,629,070 | 621,769,489 | 3.46% |
| 2026-03-17 | 18.00 | 18.08 | 17.06 | 17.06 | 17.06 | qfq | 28,465,441 | 494,303,822 | -4.32% |
| 2026-03-16 | 16.83 | 18.37 | 16.45 | 17.83 | 17.83 | qfq | 46,193,840 | 810,553,487 | 6.77% |
| 2026-03-13 | 17.57 | 17.69 | 16.62 | 16.70 | 16.70 | qfq | 37,284,740 | 631,553,992 | -6.13% |
| 2026-03-12 | 17.65 | 18.25 | 17.53 | 17.79 | 17.79 | qfq | 43,834,328 | 783,022,853 | -0.11% |
| 2026-03-11 | 17.18 | 18.07 | 17.11 | 17.81 | 17.81 | qfq | 47,953,152 | 845,852,860 | 2.59% |
| 2026-03-10 | 17.26 | 17.48 | 16.96 | 17.36 | 17.36 | qfq | 40,200,088 | 690,927,766 | 1.88% |
| 2026-03-09 | 16.01 | 17.12 | 16.00 | 17.04 | 17.04 | qfq | 50,550,270 | 844,870,843 | 3.21% |
| 2026-03-06 | 15.41 | 17.07 | 15.36 | 16.51 | 16.51 | qfq | 56,625,317 | 942,060,585 | 6.38% |
| 2026-03-05 | 15.60 | 15.84 | 15.26 | 15.52 | 15.52 | qfq | 21,579,421 | 334,384,417 | 1.90% |
| 2026-03-04 | 15.00 | 15.72 | 14.90 | 15.23 | 15.23 | qfq | 22,004,129 | 337,875,622 | 1.53% |
| 2026-03-03 | 16.31 | 16.31 | 14.97 | 15.00 | 15.00 | qfq | 40,529,806 | 626,327,592 | -8.26% |
| 2026-03-02 | 16.80 | 17.05 | 16.24 | 16.35 | 16.35 | qfq | 45,154,307 | 744,587,207 | -3.65% |
| 2026-02-27 | 15.75 | 17.48 | 15.70 | 16.97 | 16.97 | qfq | 68,167,386 | 1,155,451,247 | 6.80% |
| 2026-02-26 | 15.88 | 16.26 | 15.76 | 15.89 | 15.89 | qfq | 24,411,385 | 390,572,065 | 0.00% |
| 2026-02-25 | 15.99 | 16.12 | 15.67 | 15.89 | 15.89 | qfq | 24,041,242 | 382,917,816 | 0.19% |
| 2026-02-24 | 16.51 | 16.61 | 15.64 | 15.86 | 15.86 | qfq | 30,417,997 | 484,089,221 | -3.53% |
| 2026-02-13 | 16.50 | 16.97 | 16.41 | 16.44 | 16.44 | qfq | 36,696,773 | 609,220,954 | -2.61% |
| 2026-02-12 | 16.78 | 17.16 | 16.47 | 16.88 | 16.88 | qfq | 47,224,948 | 794,566,684 | 2.99% |
| 2026-02-11 | 16.20 | 16.96 | 16.13 | 16.39 | 16.39 | qfq | 41,538,800 | 687,876,535 | 0.37% |
| 2026-02-10 | 15.94 | 16.46 | 15.94 | 16.33 | 16.33 | qfq | 43,512,298 | 708,062,666 | 3.49% |
| 2026-02-09 | 16.10 | 16.12 | 15.66 | 15.78 | 15.78 | qfq | 24,201,061 | 383,349,472 | 1.48% |
| 2026-02-06 | 15.18 | 15.75 | 15.01 | 15.55 | 15.55 | qfq | 27,789,461 | 430,159,893 | 1.44% |
| 2026-02-05 | 15.00 | 15.88 | 15.00 | 15.33 | 15.33 | qfq | 24,086,823 | 371,239,650 | -0.45% |
| 2026-02-04 | 15.82 | 15.96 | 15.18 | 15.40 | 15.40 | qfq | 36,351,381 | 561,337,586 | -4.70% |
| 2026-02-03 | 15.95 | 16.25 | 15.54 | 16.16 | 16.16 | qfq | 50,883,033 | 810,438,810 | 2.41% |
| 2026-02-02 | 16.48 | 16.50 | 15.70 | 15.78 | 15.78 | qfq | 70,470,757 | 1,132,581,579 | 1.02% |
| 2026-01-30 | 14.30 | 15.62 | 14.30 | 15.62 | 15.62 | qfq | 45,219,555 | 696,290,380 | 10.00% |
| 2026-01-29 | 14.48 | 14.82 | 14.04 | 14.20 | 14.20 | qfq | 23,737,559 | 341,535,316 | -2.81% |
| 2026-01-28 | 14.85 | 14.99 | 14.44 | 14.61 | 14.61 | qfq | 22,225,615 | 326,163,699 | 0.27% |
| 2026-01-27 | 14.85 | 14.92 | 14.26 | 14.57 | 14.57 | qfq | 23,308,928 | 338,665,162 | -2.67% |
| 2026-01-26 | 14.49 | 15.12 | 14.30 | 14.97 | 14.97 | qfq | 34,585,335 | 507,583,292 | 4.39% |
| 2026-01-23 | 14.38 | 14.50 | 14.26 | 14.34 | 14.34 | qfq | 11,637,024 | 167,035,040 | 0.70% |
| 2026-01-22 | 14.25 | 14.36 | 14.13 | 14.24 | 14.24 | qfq | 9,135,367 | 129,961,405 | 0.42% |
| 2026-01-21 | 14.08 | 14.54 | 14.02 | 14.18 | 14.18 | qfq | 13,877,129 | 198,491,775 | 0.00% |
| 2026-01-20 | 14.59 | 14.67 | 14.00 | 14.18 | 14.18 | qfq | 14,196,110 | 202,247,647 | -2.41% |
| 2026-01-19 | 14.50 | 14.85 | 14.35 | 14.53 | 14.53 | qfq | 11,743,346 | 171,782,981 | 0.00% |
| 2026-01-16 | 14.91 | 15.00 | 14.45 | 14.53 | 14.53 | qfq | 16,406,232 | 240,070,667 | -2.94% |
| 2026-01-15 | 15.19 | 15.35 | 14.83 | 14.97 | 14.97 | qfq | 15,568,408 | 233,711,841 | -1.51% |
| 2026-01-14 | 14.87 | 15.50 | 14.87 | 15.20 | 15.20 | qfq | 28,909,224 | 439,488,519 | 2.70% |
| 2026-01-13 | 15.27 | 15.39 | 14.76 | 14.80 | 14.80 | qfq | 22,961,532 | 344,326,617 | -3.77% |
| 2026-01-12 | 15.34 | 15.50 | 15.12 | 15.38 | 15.38 | qfq | 28,328,034 | 434,534,215 | 0.26% |
| 2026-01-09 | 14.30 | 15.45 | 14.30 | 15.34 | 15.34 | qfq | 35,190,255 | 529,271,120 | 7.72% |
| 2026-01-08 | 13.66 | 14.74 | 13.66 | 14.24 | 14.24 | qfq | 22,292,505 | 318,769,693 | -1.39% |
| 2026-01-07 | 14.05 | 14.72 | 13.82 | 14.44 | 14.44 | qfq | 26,097,215 | 373,946,754 | 2.92% |
| 2026-01-06 | 13.83 | 14.17 | 13.79 | 14.03 | 14.03 | qfq | 9,142,573 | 128,193,278 | 1.37% |
| 2026-01-05 | 13.72 | 13.85 | 13.60 | 13.84 | 13.84 | qfq | 10,147,980 | 139,793,152 | 2.37% |
| 2025-12-31 | 13.57 | 13.64 | 13.38 | 13.52 | 13.52 | qfq | 7,239,078 | 97,852,499 | -0.44% |
| 2025-12-30 | 13.80 | 13.85 | 13.55 | 13.58 | 13.58 | qfq | 7,720,940 | 105,653,479 | -1.59% |
| 2025-12-29 | 13.70 | 13.93 | 13.67 | 13.80 | 13.80 | qfq | 8,053,861 | 111,081,870 | -0.07% |
| 2025-12-26 | 13.89 | 13.95 | 13.67 | 13.81 | 13.81 | qfq | 7,569,864 | 104,563,474 | -0.50% |
| 2025-12-25 | 13.80 | 13.97 | 13.78 | 13.88 | 13.88 | qfq | 6,843,922 | 94,916,102 | 0.00% |
| 2025-12-24 | 13.33 | 14.21 | 13.32 | 13.88 | 13.88 | qfq | 18,246,773 | 254,533,021 | 3.50% |
| 2025-12-23 | 13.56 | 13.66 | 13.36 | 13.41 | 13.41 | qfq | 6,976,396 | 93,932,123 | -0.89% |
| 2025-12-22 | 13.54 | 13.67 | 13.51 | 13.53 | 13.53 | qfq | 6,520,249 | 88,551,534 | -0.37% |
| 2025-12-19 | 13.54 | 13.66 | 13.51 | 13.58 | 13.58 | qfq | 5,837,161 | 79,336,834 | 0.22% |
| 2025-12-18 | 13.40 | 13.72 | 13.40 | 13.55 | 13.55 | qfq | 6,717,340 | 91,105,576 | 0.44% |
| 2025-12-17 | 13.61 | 13.71 | 13.20 | 13.49 | 13.49 | qfq | 11,522,509 | 154,362,877 | -0.88% |
| 2025-12-16 | 14.20 | 14.25 | 13.59 | 13.61 | 13.61 | qfq | 12,283,537 | 169,340,927 | -3.82% |
| 2025-12-15 | 14.59 | 14.64 | 14.13 | 14.15 | 14.15 | qfq | 12,927,837 | 185,194,595 | -3.68% |
| 2025-12-12 | 14.45 | 14.73 | 14.22 | 14.69 | 14.69 | qfq | 19,251,313 | 280,489,755 | 1.52% |
| 2025-12-11 | 14.90 | 15.00 | 14.47 | 14.47 | 14.47 | qfq | 10,699,125 | 156,761,520 | -3.08% |
| 2025-12-10 | 15.00 | 15.10 | 14.84 | 14.93 | 14.93 | qfq | 9,213,906 | 137,790,153 | -1.58% |
| 2025-12-09 | 15.12 | 15.85 | 15.08 | 15.17 | 15.17 | qfq | 15,737,037 | 242,592,419 | 0.86% |
| 2025-12-08 | 14.85 | 15.30 | 14.83 | 15.04 | 15.04 | qfq | 10,429,457 | 156,581,875 | 1.42% |
| 2025-12-05 | 14.77 | 14.89 | 14.55 | 14.83 | 14.83 | qfq | 7,335,534 | 107,836,811 | 0.54% |
| 2025-12-04 | 14.78 | 14.87 | 14.46 | 14.75 | 14.75 | qfq | 7,602,145 | 111,693,911 | -0.54% |
| 2025-12-03 | 14.84 | 14.99 | 14.72 | 14.83 | 14.83 | qfq | 6,914,126 | 102,567,271 | -1.13% |
| 2025-12-02 | 15.15 | 15.15 | 14.87 | 15.00 | 15.00 | qfq | 8,458,220 | 126,456,108 | -1.06% |
| 2025-12-01 | 14.94 | 15.25 | 14.80 | 15.16 | 15.16 | qfq | 11,828,962 | 178,631,064 | 1.40% |
| 2025-11-28 | 14.82 | 14.97 | 14.73 | 14.95 | 14.95 | qfq | 7,686,000 | 114,312,484 | 1.01% |
| 2025-11-27 | 14.84 | 15.01 | 14.71 | 14.80 | 14.80 | qfq | 7,416,487 | 110,200,386 | -0.67% |
| 2025-11-26 | 14.72 | 15.17 | 14.72 | 14.90 | 14.90 | qfq | 14,094,726 | 211,122,737 | 0.40% |
| 2025-11-25 | 14.99 | 15.02 | 14.78 | 14.84 | 14.84 | qfq | 12,894,240 | 192,060,144 | 0.47% |
| 2025-11-24 | 14.00 | 15.14 | 13.88 | 14.77 | 14.77 | qfq | 27,522,817 | 403,121,923 | 5.95% |
| 2025-11-21 | 14.16 | 14.40 | 13.86 | 13.94 | 13.94 | qfq | 10,806,390 | 151,689,814 | -2.59% |
| 2025-11-20 | 14.29 | 14.42 | 13.86 | 14.31 | 14.31 | qfq | 12,741,289 | 180,317,423 | 0.42% |
| 2025-11-19 | 14.82 | 14.82 | 14.21 | 14.25 | 14.25 | qfq | 12,134,514 | 174,768,587 | -3.59% |
| 2025-11-18 | 14.54 | 14.85 | 14.48 | 14.78 | 14.78 | qfq | 9,605,310 | 141,361,611 | 1.30% |
| 2025-11-17 | 14.50 | 14.73 | 14.45 | 14.59 | 14.59 | qfq | 9,681,716 | 141,133,620 | 0.41% |
| 2025-11-14 | 14.81 | 14.87 | 14.51 | 14.53 | 14.53 | qfq | 10,161,437 | 149,392,395 | -2.74% |
| 2025-11-13 | 14.71 | 15.05 | 14.60 | 14.94 | 14.94 | qfq | 11,719,134 | 174,274,286 | 1.63% |
| 2025-11-12 | 15.08 | 15.09 | 14.59 | 14.70 | 14.70 | qfq | 15,697,763 | 231,566,623 | -2.71% |
| 2025-11-11 | 15.25 | 15.38 | 15.10 | 15.11 | 15.11 | qfq | 7,694,598 | 117,127,130 | -0.79% |
| 2025-11-10 | 15.33 | 15.34 | 15.07 | 15.23 | 15.23 | qfq | 10,427,772 | 158,412,751 | -0.72% |
| 2025-11-07 | 15.42 | 15.52 | 15.29 | 15.34 | 15.34 | qfq | 7,529,627 | 115,819,674 | -0.97% |
| 2025-11-06 | 15.66 | 15.69 | 15.40 | 15.49 | 15.49 | qfq | 10,262,393 | 159,041,047 | -1.53% |
| 2025-11-05 | 15.40 | 15.83 | 15.39 | 15.73 | 15.73 | qfq | 8,536,266 | 133,695,237 | 0.70% |
| 2025-11-04 | 16.03 | 16.05 | 15.52 | 15.62 | 15.62 | qfq | 12,811,733 | 201,511,333 | -2.98% |
| 2025-11-03 | 15.63 | 16.16 | 15.60 | 16.10 | 16.10 | qfq | 15,256,937 | 242,438,649 | 2.16% |
| 2025-10-31 | 15.90 | 16.00 | 15.60 | 15.76 | 15.76 | qfq | 16,285,410 | 257,311,352 | -3.49% |
| 2025-10-30 | 16.09 | 16.49 | 16.01 | 16.33 | 16.33 | qfq | 19,609,662 | 318,119,460 | 1.43% |
| 2025-10-29 | 15.99 | 16.12 | 15.75 | 16.10 | 16.10 | qfq | 10,899,321 | 173,694,755 | 0.81% |
| 2025-10-28 | 15.66 | 16.44 | 15.61 | 15.97 | 15.97 | qfq | 16,338,820 | 263,656,593 | 1.53% |
| 2025-10-27 | 15.71 | 15.87 | 15.62 | 15.73 | 15.73 | qfq | 8,521,300 | 134,060,528 | 0.51% |
| 2025-10-24 | 15.50 | 15.68 | 15.45 | 15.65 | 15.65 | qfq | 8,807,091 | 137,602,689 | 0.97% |
| 2025-10-23 | 15.51 | 15.61 | 15.25 | 15.50 | 15.50 | qfq | 8,622,934 | 132,502,148 | -0.51% |
| 2025-10-22 | 15.70 | 15.76 | 15.54 | 15.58 | 15.58 | qfq | 7,167,372 | 112,026,939 | -1.02% |
| 2025-10-21 | 15.42 | 15.77 | 15.40 | 15.74 | 15.74 | qfq | 9,356,277 | 146,060,603 | 2.21% |
| 2025-10-20 | 15.41 | 15.54 | 15.26 | 15.40 | 15.40 | qfq | 9,320,733 | 143,257,199 | 0.06% |
| 2025-10-17 | 15.82 | 15.93 | 15.30 | 15.39 | 15.39 | qfq | 12,878,500 | 200,662,375 | -2.90% |
| 2025-10-16 | 16.18 | 16.18 | 15.82 | 15.85 | 15.85 | qfq | 9,224,093 | 147,117,161 | -2.04% |
| 2025-10-15 | 16.01 | 16.20 | 15.75 | 16.18 | 16.18 | qfq | 11,004,579 | 176,090,593 | 1.57% |
| 2025-10-14 | 16.30 | 16.44 | 15.84 | 15.93 | 15.93 | qfq | 12,742,972 | 205,192,863 | -1.55% |
| 2025-10-13 | 15.90 | 16.25 | 15.73 | 16.18 | 16.18 | qfq | 12,758,242 | 204,751,658 | -1.52% |
| 2025-10-10 | 16.88 | 16.89 | 16.37 | 16.43 | 16.43 | qfq | 17,127,152 | 283,747,941 | -3.52% |
| 2025-10-09 | 16.78 | 17.21 | 16.72 | 17.03 | 17.03 | qfq | 17,907,281 | 305,002,720 | 1.79% |
| 2025-09-30 | 17.04 | 17.21 | 16.68 | 16.73 | 16.73 | qfq | 17,323,914 | 292,514,600 | -1.53% |
| 2025-09-29 | 16.95 | 17.07 | 16.77 | 16.99 | 16.99 | qfq | 12,545,754 | 212,535,420 | 0.24% |
| 2025-09-26 | 17.37 | 17.46 | 16.94 | 16.95 | 16.95 | qfq | 20,337,923 | 348,519,522 | -3.58% |
| 2025-09-25 | 17.80 | 17.97 | 17.57 | 17.58 | 17.58 | qfq | 16,935,365 | 300,514,611 | -1.84% |
| 2025-09-24 | 17.42 | 18.27 | 17.08 | 17.91 | 17.91 | qfq | 23,826,935 | 423,197,020 | 2.34% |
| 2025-09-23 | 18.19 | 18.29 | 17.10 | 17.50 | 17.50 | qfq | 27,991,705 | 490,182,038 | -3.79% |
| 2025-09-22 | 18.20 | 18.50 | 17.86 | 18.19 | 18.19 | qfq | 20,347,596 | 368,438,860 | 1.79% |
| 2025-09-19 | 17.91 | 18.10 | 17.65 | 17.87 | 17.87 | qfq | 16,770,245 | 299,738,774 | -0.28% |
| 2025-09-18 | 18.16 | 18.45 | 17.80 | 17.92 | 17.92 | qfq | 20,333,089 | 369,317,553 | -1.70% |
| 2025-09-17 | 18.44 | 18.49 | 18.17 | 18.23 | 18.23 | qfq | 15,233,635 | 278,611,972 | -1.03% |
| 2025-09-16 | 18.78 | 18.85 | 18.32 | 18.42 | 18.42 | qfq | 21,712,824 | 401,503,193 | -2.02% |
| 2025-09-15 | 18.96 | 19.10 | 18.40 | 18.80 | 18.80 | qfq | 32,975,539 | 619,334,551 | -1.31% |
| 2025-09-12 | 17.78 | 19.30 | 17.78 | 19.05 | 19.05 | qfq | 65,167,625 | 1,229,432,760 | 5.37% |
| 2025-09-11 | 17.92 | 18.15 | 17.51 | 18.08 | 18.08 | qfq | 19,204,444 | 343,568,964 | 2.38% |
| 2025-09-10 | 17.65 | 17.93 | 17.57 | 17.66 | 17.66 | qfq | 11,546,537 | 204,519,937 | 0.51% |
| 2025-09-09 | 17.71 | 17.86 | 17.47 | 17.57 | 17.57 | qfq | 13,683,569 | 241,432,099 | -1.57% |
| 2025-09-08 | 18.01 | 18.24 | 17.70 | 17.85 | 17.85 | qfq | 14,645,153 | 262,196,815 | -1.22% |
| 2025-09-05 | 17.38 | 18.10 | 17.23 | 18.07 | 18.07 | qfq | 23,582,113 | 419,175,430 | 4.09% |
| 2025-09-04 | 17.66 | 17.79 | 17.10 | 17.36 | 17.36 | qfq | 21,170,749 | 368,752,246 | -1.64% |
| 2025-09-03 | 17.88 | 18.01 | 17.50 | 17.65 | 17.65 | qfq | 20,342,524 | 360,550,307 | -1.56% |
| 2025-09-02 | 18.82 | 18.88 | 17.85 | 17.93 | 17.93 | qfq | 31,508,844 | 571,865,601 | -4.32% |
| 2025-09-01 | 19.50 | 19.61 | 18.72 | 18.74 | 18.74 | qfq | 31,906,255 | 608,690,504 | -1.52% |
| 2025-08-29 | 18.80 | 19.59 | 18.40 | 19.03 | 19.03 | qfq | 43,002,108 | 813,856,284 | 0.74% |
| 2025-08-28 | 18.90 | 18.99 | 18.35 | 18.89 | 18.89 | qfq | 32,776,450 | 612,962,288 | -0.32% |
| 2025-08-27 | 19.20 | 19.58 | 18.93 | 18.95 | 18.95 | qfq | 39,620,247 | 763,664,203 | -0.89% |
| 2025-08-26 | 18.70 | 19.45 | 18.58 | 19.12 | 19.12 | qfq | 33,216,757 | 634,008,928 | 1.81% |
| 2025-08-25 | 19.00 | 19.17 | 18.57 | 18.78 | 18.78 | qfq | 34,222,220 | 643,990,259 | 0.37% |
| 2025-08-22 | 18.20 | 18.88 | 18.09 | 18.71 | 18.71 | qfq | 38,041,916 | 704,663,857 | 3.37% |
| 2025-08-21 | 18.47 | 18.56 | 18.01 | 18.10 | 18.10 | qfq | 21,298,553 | 387,800,002 | -2.06% |
| 2025-08-20 | 18.30 | 18.58 | 18.03 | 18.48 | 18.48 | qfq | 22,779,455 | 417,176,497 | 0.54% |
| 2025-08-19 | 18.40 | 18.70 | 18.11 | 18.38 | 18.38 | qfq | 26,090,429 | 479,502,146 | -0.49% |
| 2025-08-18 | 18.22 | 18.55 | 18.15 | 18.47 | 18.47 | qfq | 26,614,047 | 490,457,554 | 1.88% |
| 2025-08-15 | 17.88 | 18.23 | 17.83 | 18.13 | 18.13 | qfq | 18,861,801 | 340,279,790 | 0.67% |
| 2025-08-14 | 18.25 | 18.35 | 17.93 | 18.01 | 18.01 | qfq | 22,494,366 | 407,281,249 | -1.32% |
| 2025-08-13 | 18.22 | 18.45 | 18.11 | 18.25 | 18.25 | qfq | 20,426,656 | 372,916,901 | 0.16% |
| 2025-08-12 | 18.26 | 18.35 | 18.00 | 18.22 | 18.22 | qfq | 21,614,646 | 392,795,865 | -0.22% |
| 2025-08-11 | 18.02 | 18.48 | 17.92 | 18.26 | 18.26 | qfq | 31,071,004 | 567,200,238 | 0.55% |
| 2025-08-08 | 17.89 | 18.88 | 17.55 | 18.16 | 18.16 | qfq | 60,962,757 | 1,103,352,426 | 5.03% |
| 2025-08-07 | 17.51 | 17.73 | 17.28 | 17.29 | 17.29 | qfq | 17,741,449 | 309,735,341 | -1.09% |
| 2025-08-06 | 16.90 | 17.80 | 16.82 | 17.48 | 17.48 | qfq | 35,317,311 | 616,467,872 | 3.43% |
| 2025-08-05 | 17.05 | 17.05 | 16.76 | 16.90 | 16.90 | qfq | 12,015,948 | 202,304,072 | -0.53% |
| 2025-08-04 | 16.80 | 17.00 | 16.71 | 16.99 | 16.99 | qfq | 9,900,788 | 167,150,526 | 0.53% |
| 2025-08-01 | 16.73 | 16.92 | 16.57 | 16.90 | 16.90 | qfq | 13,643,029 | 228,819,543 | 1.56% |
| 2025-07-31 | 16.60 | 17.00 | 16.60 | 16.64 | 16.64 | qfq | 12,766,605 | 215,076,703 | -0.36% |
| 2025-07-30 | 16.86 | 16.90 | 16.64 | 16.70 | 16.70 | qfq | 11,852,338 | 198,742,582 | -1.42% |
| 2025-07-29 | 17.04 | 17.07 | 16.79 | 16.94 | 16.94 | qfq | 15,820,283 | 266,917,883 | -1.17% |
| 2025-07-28 | 17.25 | 17.29 | 17.00 | 17.14 | 17.14 | qfq | 10,899,392 | 186,144,645 | 0.00% |
| 2025-07-25 | 17.30 | 17.38 | 17.07 | 17.14 | 17.14 | qfq | 15,061,580 | 259,193,140 | -0.92% |
| 2025-07-24 | 16.90 | 17.40 | 16.86 | 17.30 | 17.30 | qfq | 19,311,570 | 331,651,808 | 1.94% |
| 2025-07-23 | 17.20 | 17.26 | 16.95 | 16.97 | 16.97 | qfq | 15,984,653 | 273,369,427 | -1.28% |
| 2025-07-22 | 17.65 | 17.68 | 17.17 | 17.19 | 17.19 | qfq | 20,729,667 | 359,380,543 | -3.05% |
| 2025-07-21 | 17.65 | 18.00 | 17.52 | 17.73 | 17.73 | qfq | 19,268,099 | 340,477,233 | 0.17% |
| 2025-07-18 | 17.76 | 17.90 | 17.52 | 17.70 | 17.70 | qfq | 17,638,589 | 311,772,795 | 0.23% |
| 2025-07-17 | 17.28 | 17.74 | 17.15 | 17.66 | 17.66 | qfq | 25,266,053 | 443,829,030 | 1.96% |
| 2025-07-16 | 17.47 | 17.70 | 17.28 | 17.32 | 17.32 | qfq | 19,576,073 | 342,521,774 | -0.63% |
| 2025-07-15 | 17.27 | 17.55 | 17.16 | 17.43 | 17.43 | qfq | 24,729,040 | 429,470,935 | 0.93% |
| 2025-07-14 | 17.28 | 17.37 | 17.11 | 17.27 | 17.27 | qfq | 11,107,600 | 191,259,593 | -0.06% |
| 2025-07-11 | 17.00 | 17.38 | 16.83 | 17.28 | 17.28 | qfq | 17,013,784 | 292,065,798 | 1.59% |
| 2025-07-10 | 17.03 | 17.25 | 16.96 | 17.01 | 17.01 | qfq | 10,954,420 | 186,798,556 | -0.82% |
| 2025-07-09 | 17.13 | 17.20 | 17.00 | 17.15 | 17.15 | qfq | 11,713,747 | 200,286,282 | 0.12% |
| 2025-07-08 | 16.65 | 17.20 | 16.58 | 17.13 | 17.13 | qfq | 16,889,611 | 286,561,977 | 2.64% |
| 2025-07-07 | 16.87 | 16.88 | 16.64 | 16.69 | 16.69 | qfq | 9,960,659 | 166,558,292 | -1.36% |
| 2025-07-04 | 17.09 | 17.33 | 16.86 | 16.92 | 16.92 | qfq | 14,617,246 | 249,467,898 | -0.41% |
| 2025-07-03 | 16.96 | 17.49 | 16.87 | 16.99 | 16.99 | qfq | 15,427,528 | 263,815,204 | 0.89% |
| 2025-07-02 | 16.86 | 17.20 | 16.60 | 16.84 | 16.84 | qfq | 16,904,301 | 284,445,761 | -0.53% |
| 2025-07-01 | 17.18 | 17.24 | 16.82 | 16.93 | 16.93 | qfq | 15,088,183 | 255,957,267 | -2.36% |
| 2025-06-30 | 17.42 | 17.55 | 17.25 | 17.34 | 17.34 | qfq | 12,542,952 | 217,841,708 | 0.29% |
| 2025-06-27 | 17.18 | 17.44 | 17.04 | 17.29 | 17.29 | qfq | 13,043,315 | 225,325,684 | 0.70% |
| 2025-06-26 | 17.23 | 17.55 | 17.11 | 17.17 | 17.17 | qfq | 17,529,183 | 303,062,768 | -0.52% |
| 2025-06-25 | 16.88 | 17.32 | 16.86 | 17.26 | 17.26 | qfq | 21,262,245 | 364,416,401 | 2.86% |
| 2025-06-24 | 16.32 | 16.99 | 16.30 | 16.78 | 16.78 | qfq | 17,138,294 | 286,190,104 | 3.26% |
| 2025-06-23 | 15.94 | 16.28 | 15.88 | 16.25 | 16.25 | qfq | 10,359,643 | 167,421,555 | 0.56% |
| 2025-06-20 | 16.36 | 16.60 | 16.10 | 16.16 | 16.16 | qfq | 12,639,633 | 205,569,947 | -1.58% |
| 2025-06-19 | 16.50 | 16.77 | 16.38 | 16.42 | 16.42 | qfq | 13,007,275 | 215,536,407 | -0.61% |
| 2025-06-18 | 16.46 | 16.60 | 16.34 | 16.52 | 16.52 | qfq | 11,423,939 | 188,377,275 | 0.36% |
| 2025-06-17 | 16.77 | 16.77 | 16.36 | 16.46 | 16.46 | qfq | 12,082,893 | 199,360,293 | -1.44% |
| 2025-06-16 | 16.38 | 16.84 | 16.35 | 16.70 | 16.70 | qfq | 12,783,979 | 213,502,659 | 0.66% |
| 2025-06-13 | 17.00 | 17.00 | 16.55 | 16.59 | 16.59 | qfq | 20,006,674 | 334,287,323 | -2.81% |
| 2025-06-12 | 17.10 | 17.30 | 17.03 | 17.07 | 17.07 | qfq | 12,353,138 | 211,610,273 | -0.99% |
| 2025-06-11 | 17.36 | 17.38 | 17.18 | 17.24 | 17.24 | qfq | 10,715,376 | 184,998,362 | -0.29% |
| 2025-06-10 | 17.87 | 17.93 | 17.14 | 17.29 | 17.29 | qfq | 19,824,919 | 347,313,779 | -2.10% |
| 2025-06-09 | 17.60 | 17.80 | 17.54 | 17.66 | 17.66 | qfq | 14,548,620 | 257,311,202 | -0.23% |
| 2025-06-06 | 17.87 | 18.03 | 17.53 | 17.70 | 17.70 | qfq | 22,399,503 | 397,555,566 | 0.34% |
| 2025-06-05 | 17.31 | 17.72 | 17.23 | 17.64 | 17.64 | qfq | 23,271,444 | 407,637,546 | 1.85% |
| 2025-06-04 | 17.19 | 17.60 | 17.11 | 17.32 | 17.32 | qfq | 16,204,551 | 281,775,926 | 1.29% |
| 2025-06-03 | 17.00 | 17.26 | 16.97 | 17.10 | 17.10 | qfq | 9,286,120 | 159,028,130 | -1.04% |
| 2025-05-30 | 17.19 | 17.55 | 16.95 | 17.28 | 17.28 | qfq | 20,184,566 | 347,712,661 | 0.52% |
| 2025-05-29 | 16.95 | 17.34 | 16.91 | 17.19 | 17.19 | qfq | 15,288,138 | 261,997,713 | 1.42% |
| 2025-05-28 | 17.03 | 17.14 | 16.77 | 16.95 | 16.95 | qfq | 12,589,467 | 213,161,252 | -0.35% |
| 2025-05-27 | 17.26 | 17.32 | 16.95 | 17.01 | 17.01 | qfq | 13,763,320 | 234,781,436 | -2.24% |
| 2025-05-26 | 17.13 | 17.59 | 16.95 | 17.40 | 17.40 | qfq | 18,751,568 | 323,048,419 | 2.47% |
| 2025-05-23 | 17.38 | 17.43 | 16.96 | 16.98 | 16.98 | qfq | 17,654,548 | 302,322,555 | -2.30% |
| 2025-05-22 | 17.71 | 17.73 | 17.34 | 17.38 | 17.38 | qfq | 14,633,400 | 256,066,567 | -1.31% |
| 2025-05-21 | 17.86 | 17.95 | 17.57 | 17.61 | 17.61 | qfq | 16,371,260 | 289,858,653 | -1.89% |
| 2025-05-20 | 17.75 | 18.30 | 17.60 | 17.95 | 17.95 | qfq | 26,193,691 | 471,404,415 | -0.66% |
| 2025-05-19 | 17.48 | 18.44 | 17.02 | 18.07 | 18.07 | qfq | 34,052,156 | 604,983,464 | 3.14% |
| 2025-05-16 | 17.63 | 17.78 | 17.45 | 17.52 | 17.52 | qfq | 19,033,796 | 334,799,224 | 0.40% |
| 2025-05-15 | 18.19 | 18.22 | 17.36 | 17.45 | 17.45 | qfq | 27,042,164 | 476,426,521 | -4.02% |
| 2025-05-14 | 18.39 | 18.58 | 18.08 | 18.18 | 18.18 | qfq | 24,734,094 | 452,351,942 | -1.78% |
| 2025-05-13 | 18.84 | 18.95 | 18.48 | 18.51 | 18.51 | qfq | 18,633,745 | 348,839,800 | -0.86% |
| 2025-05-12 | 18.69 | 18.69 | 18.40 | 18.67 | 18.67 | qfq | 19,177,378 | 355,206,246 | 0.81% |
| 2025-05-09 | 18.94 | 18.94 | 18.35 | 18.52 | 18.52 | qfq | 19,310,140 | 358,079,233 | -1.54% |
| 2025-05-08 | 18.85 | 19.00 | 18.73 | 18.81 | 18.81 | qfq | 20,032,206 | 377,282,495 | -0.48% |
| 2025-05-07 | 19.58 | 19.58 | 18.70 | 18.90 | 18.90 | qfq | 43,746,718 | 833,188,907 | -2.33% |
| 2025-05-06 | 19.04 | 19.50 | 18.90 | 19.35 | 19.35 | qfq | 45,151,193 | 869,178,920 | 1.95% |
| 2025-04-30 | 18.50 | 19.35 | 18.21 | 18.98 | 18.98 | qfq | 49,965,191 | 945,528,498 | 5.86% |
| 2025-04-29 | 18.30 | 18.78 | 17.90 | 17.93 | 17.93 | qfq | 37,780,740 | 694,831,962 | -2.40% |
| 2025-04-28 | 17.88 | 18.88 | 17.86 | 18.37 | 18.37 | qfq | 33,608,381 | 619,660,625 | 2.68% |
| 2025-04-25 | 17.72 | 18.20 | 17.63 | 17.89 | 17.89 | qfq | 20,512,674 | 368,758,597 | 1.19% |
| 2025-04-24 | 18.20 | 18.26 | 17.59 | 17.68 | 17.68 | qfq | 26,696,822 | 477,256,561 | -3.81% |
| 2025-04-23 | 18.32 | 18.57 | 18.08 | 18.38 | 18.38 | qfq | 28,976,263 | 532,227,349 | 2.34% |
| 2025-04-22 | 18.36 | 18.45 | 17.95 | 17.96 | 17.96 | qfq | 21,328,148 | 386,544,991 | -2.81% |
| 2025-04-21 | 17.90 | 18.50 | 17.72 | 18.48 | 18.48 | qfq | 25,661,239 | 467,422,966 | 2.78% |
| 2025-04-18 | 17.93 | 18.35 | 17.80 | 17.98 | 17.98 | qfq | 18,640,553 | 336,377,311 | 0.28% |
| 2025-04-17 | 17.76 | 18.50 | 17.61 | 17.93 | 17.93 | qfq | 23,352,268 | 423,587,703 | 0.96% |
| 2025-04-16 | 18.40 | 18.49 | 17.68 | 17.76 | 17.76 | qfq | 26,602,506 | 479,138,686 | -4.62% |
| 2025-04-15 | 18.99 | 18.99 | 18.36 | 18.62 | 18.62 | qfq | 30,179,717 | 562,616,095 | 1.53% |
| 2025-04-14 | 18.10 | 18.50 | 18.06 | 18.34 | 18.34 | qfq | 27,751,693 | 506,350,274 | 2.46% |
| 2025-04-11 | 17.50 | 18.10 | 17.34 | 17.90 | 17.90 | qfq | 26,718,501 | 476,639,489 | 1.24% |
| 2025-04-10 | 17.90 | 18.23 | 17.60 | 17.68 | 17.68 | qfq | 39,810,809 | 712,799,827 | 1.32% |
| 2025-04-09 | 16.40 | 17.88 | 15.38 | 17.45 | 17.45 | qfq | 49,402,660 | 826,071,550 | 3.87% |
| 2025-04-08 | 17.28 | 17.68 | 16.00 | 16.80 | 16.80 | qfq | 47,302,257 | 790,869,781 | -3.56% |
| 2025-04-07 | 17.72 | 18.50 | 17.42 | 17.42 | 17.42 | qfq | 31,030,874 | 551,910,897 | -10.02% |
| 2025-04-03 | 19.29 | 19.98 | 19.20 | 19.36 | 19.36 | qfq | 34,567,459 | 674,437,063 | -1.17% |
| 2025-04-02 | 19.09 | 19.88 | 19.09 | 19.59 | 19.59 | qfq | 45,522,892 | 888,866,038 | 2.94% |
| 2025-04-01 | 19.41 | 19.44 | 18.75 | 19.03 | 19.03 | qfq | 41,322,964 | 788,570,735 | 2.20% |
| 2025-03-31 | 18.14 | 18.89 | 17.51 | 18.62 | 18.62 | qfq | 45,702,072 | 830,314,999 | 1.20% |
| 2025-03-28 | 18.12 | 19.03 | 18.11 | 18.40 | 18.40 | qfq | 39,951,802 | 744,359,237 | 1.55% |
| 2025-03-27 | 18.79 | 18.99 | 18.08 | 18.12 | 18.12 | qfq | 28,779,860 | 531,012,169 | -2.21% |
| 2025-03-26 | 18.31 | 18.76 | 18.31 | 18.53 | 18.53 | qfq | 24,071,299 | 445,770,236 | 0.49% |
| 2025-03-25 | 19.36 | 19.45 | 18.37 | 18.44 | 18.44 | qfq | 39,409,178 | 739,392,581 | -4.60% |
| 2025-03-24 | 20.19 | 20.32 | 18.80 | 19.33 | 19.33 | qfq | 53,979,164 | 1,046,220,921 | -4.31% |
| 2025-03-21 | 21.01 | 21.37 | 20.15 | 20.20 | 20.20 | qfq | 47,829,167 | 990,010,709 | -5.30% |
| 2025-03-20 | 21.20 | 22.20 | 20.67 | 21.33 | 21.33 | qfq | 54,367,761 | 1,173,988,913 | -0.93% |
| 2025-03-19 | 21.40 | 21.73 | 21.01 | 21.53 | 21.53 | qfq | 43,834,122 | 936,384,641 | 0.65% |
| 2025-03-18 | 21.40 | 21.65 | 20.91 | 21.39 | 21.39 | qfq | 54,468,451 | 1,157,586,155 | 1.13% |
| 2025-03-17 | 22.01 | 22.56 | 20.96 | 21.15 | 21.15 | qfq | 72,202,901 | 1,576,697,510 | -4.82% |
| 2025-03-14 | 22.57 | 22.84 | 21.93 | 22.22 | 22.22 | qfq | 65,268,277 | 1,457,669,513 | -3.60% |
| 2025-03-13 | 22.59 | 23.58 | 21.43 | 23.05 | 23.05 | qfq | 95,078,993 | 2,153,367,764 | 1.05% |
| 2025-03-12 | 23.49 | 23.80 | 22.73 | 22.81 | 22.81 | qfq | 99,241,821 | 2,311,178,322 | -2.10% |
| 2025-03-11 | 21.50 | 24.20 | 21.20 | 23.30 | 23.30 | qfq | 136,722,513 | 3,091,427,942 | 3.79% |
| 2025-03-10 | 22.00 | 22.97 | 21.22 | 22.45 | 22.45 | qfq | 153,275,454 | 3,422,550,595 | 7.52% |
| 2025-03-07 | 20.30 | 22.33 | 20.30 | 20.88 | 20.88 | qfq | 114,896,366 | 2,449,627,611 | 1.06% |
| 2025-03-06 | 20.70 | 21.33 | 20.40 | 20.66 | 20.66 | qfq | 113,088,760 | 2,350,558,291 | 1.03% |
| 2025-03-05 | 21.22 | 21.28 | 19.60 | 20.45 | 20.45 | qfq | 148,945,168 | 3,040,103,612 | 1.19% |
| 2025-03-04 | 17.37 | 20.21 | 17.27 | 20.21 | 20.21 | qfq | 104,779,484 | 2,042,313,569 | 10.02% |
| 2025-03-03 | 20.98 | 21.80 | 18.14 | 18.37 | 18.37 | qfq | 133,736,466 | 2,675,795,906 | -8.83% |
| 2025-02-28 | 19.10 | 20.91 | 17.88 | 20.15 | 20.15 | qfq | 145,739,042 | 2,876,313,721 | 6.00% |
| 2025-02-27 | 18.80 | 19.88 | 18.30 | 19.01 | 19.01 | qfq | 86,619,441 | 1,659,056,226 | 0.96% |
| 2025-02-26 | 18.25 | 19.58 | 18.10 | 18.83 | 18.83 | qfq | 77,470,341 | 1,458,258,644 | 3.01% |
| 2025-02-25 | 17.89 | 18.74 | 17.80 | 18.28 | 18.28 | qfq | 66,197,440 | 1,213,321,415 | -2.14% |
| 2025-02-24 | 18.40 | 19.00 | 17.90 | 18.68 | 18.68 | qfq | 118,153,765 | 2,181,623,267 | 1.52% |
| 2025-02-21 | 17.50 | 18.40 | 17.22 | 18.40 | 18.40 | qfq | 117,773,689 | 2,127,023,615 | 9.98% |
| 2025-02-20 | 16.60 | 17.10 | 16.13 | 16.73 | 16.73 | qfq | 59,426,132 | 986,793,040 | 3.21% |
| 2025-02-19 | 16.02 | 16.39 | 15.94 | 16.21 | 16.21 | qfq | 37,566,534 | 606,824,531 | 1.95% |
| 2025-02-18 | 16.45 | 16.74 | 15.80 | 15.90 | 15.90 | qfq | 55,160,050 | 892,843,094 | -5.13% |
| 2025-02-17 | 17.40 | 18.14 | 16.57 | 16.76 | 16.76 | qfq | 74,006,422 | 1,272,197,384 | -1.35% |
| 2025-02-14 | 17.45 | 17.84 | 16.57 | 16.99 | 16.99 | qfq | 92,577,922 | 1,579,796,864 | -5.45% |
| 2025-02-13 | 17.10 | 18.77 | 16.70 | 17.97 | 17.97 | qfq | 129,022,598 | 2,294,676,563 | 5.33% |
| 2025-02-12 | 16.44 | 17.31 | 16.35 | 17.06 | 17.06 | qfq | 78,544,545 | 1,322,090,519 | 5.11% |
| 2025-02-11 | 16.20 | 16.79 | 16.09 | 16.23 | 16.23 | qfq | 60,937,808 | 998,662,505 | -0.92% |
| 2025-02-10 | 16.06 | 16.46 | 15.99 | 16.38 | 16.38 | qfq | 84,468,491 | 1,369,481,834 | 2.95% |
| 2025-02-07 | 14.79 | 16.28 | 14.78 | 15.91 | 15.91 | qfq | 88,629,728 | 1,417,354,733 | 7.50% |
| 2025-02-06 | 14.55 | 14.87 | 14.33 | 14.80 | 14.80 | qfq | 33,372,634 | 489,611,661 | 1.58% |
| 2025-02-05 | 14.02 | 14.77 | 14.02 | 14.57 | 14.57 | qfq | 28,779,153 | 416,331,494 | 1.04% |
| 2025-01-27 | 15.09 | 15.33 | 14.00 | 14.42 | 14.42 | qfq | 41,092,640 | 601,751,675 | -5.81% |
| 2025-01-24 | 14.55 | 15.50 | 14.55 | 15.31 | 15.31 | qfq | 44,856,602 | 673,161,760 | 4.22% |
| 2025-01-23 | 15.70 | 15.70 | 14.69 | 14.69 | 14.69 | qfq | 49,787,037 | 756,854,762 | -5.35% |
| 2025-01-22 | 15.30 | 15.99 | 15.28 | 15.52 | 15.52 | qfq | 45,525,990 | 717,111,903 | 0.26% |
| 2025-01-21 | 15.70 | 15.80 | 15.04 | 15.48 | 15.48 | qfq | 41,844,311 | 643,621,707 | 0.52% |
| 2025-01-20 | 15.20 | 15.80 | 14.78 | 15.40 | 15.40 | qfq | 50,320,208 | 772,358,360 | 4.62% |
| 2025-01-17 | 14.80 | 15.25 | 14.66 | 14.72 | 14.72 | qfq | 35,394,301 | 527,922,593 | -0.74% |
| 2025-01-16 | 14.56 | 15.30 | 14.55 | 14.83 | 14.83 | qfq | 41,168,522 | 613,466,583 | 2.35% |
| 2025-01-15 | 14.77 | 15.02 | 14.35 | 14.49 | 14.49 | qfq | 35,347,675 | 517,471,036 | -2.95% |
| 2025-01-14 | 14.52 | 14.99 | 14.35 | 14.93 | 14.93 | qfq | 39,681,473 | 584,727,304 | 4.85% |
| 2025-01-13 | 14.43 | 14.65 | 14.00 | 14.24 | 14.24 | qfq | 35,322,048 | 505,185,559 | -4.37% |
| 2025-01-10 | 15.57 | 15.87 | 14.87 | 14.89 | 14.89 | qfq | 52,988,643 | 807,510,603 | -5.76% |
| 2025-01-09 | 16.32 | 16.75 | 15.69 | 15.80 | 15.80 | qfq | 68,170,375 | 1,103,868,924 | -4.99% |
| 2025-01-08 | 15.68 | 16.96 | 15.55 | 16.63 | 16.63 | qfq | 83,722,056 | 1,364,907,104 | 4.26% |
| 2025-01-07 | 14.67 | 16.18 | 14.46 | 15.95 | 15.95 | qfq | 66,715,804 | 1,033,283,090 | 5.98% |
| 2025-01-06 | 15.40 | 15.76 | 14.64 | 15.05 | 15.05 | qfq | 56,501,651 | 862,106,329 | 3.22% |
| 2025-01-03 | 15.98 | 16.13 | 14.58 | 14.58 | 14.58 | qfq | 62,947,100 | 958,701,889 | -10.00% |
| 2025-01-02 | 15.57 | 16.32 | 15.14 | 16.20 | 16.20 | qfq | 70,610,904 | 1,131,929,122 | 1.76% |
| 2024-12-31 | 15.73 | 16.15 | 14.81 | 15.92 | 15.92 | qfq | 72,451,564 | 1,128,422,812 | 2.25% |
| 2024-12-30 | 16.22 | 16.47 | 15.53 | 15.57 | 15.57 | qfq | 64,711,281 | 1,031,907,220 | 1.90% |
| 2024-12-27 | 15.60 | 16.00 | 15.14 | 15.28 | 15.28 | qfq | 68,285,082 | 1,058,805,472 | -4.02% |
| 2024-12-26 | 15.57 | 16.58 | 15.31 | 15.92 | 15.92 | qfq | 80,483,113 | 1,293,372,746 | 1.53% |
| 2024-12-25 | 16.50 | 17.21 | 15.68 | 15.68 | 15.68 | qfq | 107,444,477 | 1,738,316,105 | -9.99% |
| 2024-12-24 | 20.18 | 20.62 | 17.42 | 17.42 | 17.42 | qfq | 156,582,499 | 2,935,209,437 | -10.02% |
| 2024-12-23 | 17.66 | 19.36 | 17.06 | 19.36 | 19.36 | qfq | 185,231,531 | 3,453,680,248 | 10.00% |
| 2024-12-20 | 17.32 | 18.80 | 16.66 | 17.60 | 17.60 | qfq | 116,080,146 | 2,049,984,978 | 2.80% |
| 2024-12-19 | 15.38 | 17.12 | 15.36 | 17.12 | 17.12 | qfq | 76,102,658 | 1,232,725,917 | 10.03% |
| 2024-12-18 | 14.69 | 16.25 | 14.30 | 15.56 | 15.56 | qfq | 87,012,106 | 1,322,458,653 | 1.70% |
| 2024-12-17 | 16.65 | 16.96 | 15.30 | 15.30 | 15.30 | qfq | 75,770,401 | 1,201,493,155 | -10.00% |
| 2024-12-16 | 17.20 | 18.30 | 16.64 | 17.00 | 17.00 | qfq | 149,579,004 | 2,638,298,865 | 2.16% |
| 2024-12-13 | 15.13 | 16.64 | 15.13 | 16.64 | 16.64 | qfq | 96,206,738 | 1,544,698,662 | 9.98% |
| 2024-12-12 | 14.31 | 15.53 | 14.03 | 15.13 | 15.13 | qfq | 83,587,997 | 1,245,113,715 | 3.28% |
| 2024-12-11 | 13.76 | 15.04 | 13.63 | 14.65 | 14.65 | qfq | 94,877,379 | 1,393,421,183 | 7.17% |
| 2024-12-10 | 14.20 | 14.25 | 13.65 | 13.67 | 13.67 | qfq | 32,631,752 | 452,847,479 | -0.07% |
| 2024-12-09 | 13.80 | 14.09 | 13.55 | 13.68 | 13.68 | qfq | 28,573,029 | 394,419,593 | -2.15% |
| 2024-12-06 | 14.18 | 14.26 | 13.92 | 13.98 | 13.98 | qfq | 33,557,962 | 471,859,660 | -1.41% |
| 2024-12-05 | 14.07 | 14.39 | 14.07 | 14.18 | 14.18 | qfq | 35,520,257 | 504,884,054 | -0.35% |
| 2024-12-04 | 14.30 | 14.74 | 14.13 | 14.23 | 14.23 | qfq | 44,183,028 | 633,194,575 | -0.56% |
| 2024-12-03 | 14.19 | 14.58 | 13.73 | 14.31 | 14.31 | qfq | 56,781,850 | 801,928,656 | 1.35% |
| 2024-12-02 | 13.90 | 14.46 | 13.79 | 14.12 | 14.12 | qfq | 51,272,915 | 725,513,372 | 1.58% |
| 2024-11-29 | 13.50 | 14.45 | 13.28 | 13.90 | 13.90 | qfq | 68,986,807 | 956,671,961 | 2.89% |
| 2024-11-28 | 14.60 | 14.78 | 13.31 | 13.51 | 13.51 | qfq | 79,084,754 | 1,099,341,322 | -3.43% |
| 2024-11-27 | 13.28 | 13.99 | 13.18 | 13.99 | 13.99 | qfq | 28,714,917 | 394,063,988 | 9.98% |
| 2024-11-26 | 13.22 | 13.73 | 12.65 | 12.72 | 12.72 | qfq | 56,629,806 | 739,519,837 | -5.07% |
| 2024-11-25 | 14.18 | 14.40 | 12.87 | 13.40 | 13.40 | qfq | 72,631,505 | 961,603,594 | -6.29% |
| 2024-11-22 | 14.51 | 15.50 | 14.12 | 14.30 | 14.30 | qfq | 67,085,287 | 996,832,901 | -2.99% |
| 2024-11-21 | 15.13 | 15.76 | 14.51 | 14.74 | 14.74 | qfq | 72,447,176 | 1,092,146,037 | -2.96% |
| 2024-11-20 | 14.55 | 15.73 | 14.30 | 15.19 | 15.19 | qfq | 77,897,055 | 1,164,693,415 | 4.33% |
| 2024-11-19 | 14.47 | 15.20 | 14.47 | 14.56 | 14.56 | qfq | 99,765,001 | 1,453,641,306 | -9.45% |
| 2024-11-18 | 18.00 | 18.20 | 16.08 | 16.08 | 16.08 | qfq | 18,332,250 | 307,196,945 | -10.02% |
| 2024-11-15 | 18.30 | 19.22 | 17.37 | 17.87 | 17.87 | qfq | 93,241,451 | 1,685,224,293 | -3.25% |
| 2024-11-14 | 17.04 | 18.91 | 16.76 | 18.47 | 18.47 | qfq | 110,782,475 | 2,017,956,274 | 7.13% |
| 2024-11-13 | 17.27 | 17.93 | 16.15 | 17.24 | 17.24 | qfq | 85,635,447 | 1,456,285,814 | 3.61% |
| 2024-11-12 | 15.60 | 17.33 | 15.39 | 16.64 | 16.64 | qfq | 91,810,162 | 1,516,800,759 | 5.65% |
| 2024-11-11 | 15.80 | 16.44 | 14.81 | 15.75 | 15.75 | qfq | 93,406,349 | 1,477,196,350 | 0.64% |
| 2024-11-08 | 14.23 | 15.65 | 14.19 | 15.65 | 15.65 | qfq | 87,998,896 | 1,320,131,265 | 9.98% |
| 2024-11-07 | 14.67 | 15.00 | 13.99 | 14.23 | 14.23 | qfq | 91,685,545 | 1,320,148,323 | -5.64% |
| 2024-11-06 | 14.92 | 15.88 | 14.64 | 15.08 | 15.08 | qfq | 107,247,320 | 1,631,797,659 | -2.01% |
| 2024-11-05 | 14.91 | 16.40 | 14.91 | 15.39 | 15.39 | qfq | 144,359,999 | 2,247,427,594 | -5.93% |
| 2024-11-04 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | qfq | 20,451,800 | 334,591,448 | -10.01% |
| 2024-11-01 | 18.68 | 19.52 | 18.18 | 18.18 | 18.18 | qfq | 41,196,837 | 763,170,885 | -10.00% |
| 2024-10-31 | 20.49 | 22.21 | 18.85 | 20.20 | 20.20 | qfq | 217,487,879 | 4,599,010,783 | 0.05% |
| 2024-10-30 | 20.19 | 20.19 | 18.90 | 20.19 | 20.19 | qfq | 137,988,278 | 2,749,392,437 | 10.03% |
| 2024-10-29 | 18.30 | 19.22 | 17.80 | 18.35 | 18.35 | qfq | 162,322,097 | 3,070,060,268 | 5.04% |
| 2024-10-28 | 17.47 | 17.47 | 17.01 | 17.47 | 17.47 | qfq | 53,725,886 | 937,566,703 | 10.01% |
| 2024-10-25 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | qfq | 2,627,336 | 41,722,096 | 9.97% |
| 2024-10-24 | 14.17 | 14.44 | 14.11 | 14.44 | 14.44 | qfq | 32,554,760 | 467,438,483 | 9.98% |
| 2024-10-23 | 12.31 | 14.34 | 12.00 | 13.13 | 13.13 | qfq | 178,268,506 | 2,354,398,599 | 0.38% |
| 2024-10-22 | 12.50 | 13.08 | 12.07 | 13.08 | 13.08 | qfq | 172,936,389 | 2,206,479,857 | 10.01% |
| 2024-10-21 | 11.89 | 11.89 | 11.84 | 11.89 | 11.89 | qfq | 79,080,425 | 940,203,645 | 9.99% |
| 2024-10-18 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | qfq | 9,574,267 | 103,497,826 | 9.97% |
| 2024-10-17 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | qfq | 2,176,554 | 21,395,526 | 9.96% |
| 2024-10-16 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | qfq | 1,026,457 | 9,176,526 | 9.96% |
| 2024-10-15 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | qfq | 2,069,788 | 16,827,376 | 10.01% |
| 2024-09-30 | 7.35 | 7.47 | 7.00 | 7.39 | 7.39 | qfq | 33,130,964 | 242,033,066 | 8.84% |
| 2024-09-27 | 6.56 | 6.82 | 6.53 | 6.79 | 6.79 | qfq | 9,828,647 | 65,758,426 | 3.98% |
| 2024-09-26 | 6.22 | 6.61 | 6.22 | 6.53 | 6.53 | qfq | 17,269,408 | 111,210,581 | 4.98% |
| 2024-09-25 | 6.20 | 6.42 | 6.17 | 6.22 | 6.22 | qfq | 13,468,420 | 84,988,529 | 0.32% |
| 2024-09-24 | 6.08 | 6.25 | 6.05 | 6.20 | 6.20 | qfq | 9,026,050 | 55,577,435 | 1.64% |
| 2024-09-23 | 6.04 | 6.26 | 6.01 | 6.10 | 6.10 | qfq | 8,234,607 | 50,561,604 | 0.00% |
| 2024-09-20 | 5.90 | 6.28 | 5.86 | 6.10 | 6.10 | qfq | 14,154,007 | 86,095,708 | 3.74% |
| 2024-09-19 | 5.70 | 5.94 | 5.66 | 5.88 | 5.88 | qfq | 8,728,637 | 50,713,084 | 3.16% |
| 2024-09-18 | 5.65 | 5.83 | 5.55 | 5.70 | 5.70 | qfq | 8,669,428 | 49,492,189 | 0.53% |
| 2024-09-13 | 6.06 | 6.06 | 5.66 | 5.67 | 5.67 | qfq | 13,853,892 | 80,286,387 | -6.44% |
| 2024-09-12 | 6.13 | 6.14 | 5.95 | 6.06 | 6.06 | qfq | 6,256,967 | 37,869,520 | -0.66% |
| 2024-09-11 | 6.13 | 6.15 | 6.03 | 6.10 | 6.10 | qfq | 4,564,560 | 27,751,314 | -0.16% |
| 2024-09-10 | 6.00 | 6.24 | 5.90 | 6.11 | 6.11 | qfq | 10,437,960 | 63,266,746 | 1.33% |
| 2024-09-09 | 5.97 | 6.08 | 5.86 | 6.03 | 6.03 | qfq | 6,981,300 | 41,786,311 | 1.01% |
| 2024-09-06 | 6.13 | 6.13 | 5.95 | 5.97 | 5.97 | qfq | 11,437,580 | 68,726,786 | -3.24% |
| 2024-09-05 | 5.74 | 6.27 | 5.67 | 6.17 | 6.17 | qfq | 18,883,596 | 113,491,589 | 7.68% |
| 2024-09-04 | 5.78 | 5.88 | 5.68 | 5.73 | 5.73 | qfq | 5,449,852 | 31,373,743 | -2.05% |
| 2024-09-03 | 5.80 | 5.88 | 5.75 | 5.85 | 5.85 | qfq | 4,876,664 | 28,364,614 | 0.86% |
| 2024-09-02 | 5.88 | 6.06 | 5.78 | 5.80 | 5.80 | qfq | 8,378,440 | 49,546,698 | -1.19% |
| 2024-08-30 | 5.75 | 5.91 | 5.72 | 5.87 | 5.87 | qfq | 9,122,040 | 53,290,189 | 1.91% |
| 2024-08-29 | 5.70 | 5.82 | 5.63 | 5.76 | 5.76 | qfq | 9,005,660 | 51,671,046 | -0.17% |
| 2024-08-28 | 5.86 | 5.91 | 5.70 | 5.77 | 5.77 | qfq | 9,005,200 | 52,074,488 | -1.54% |
| 2024-08-27 | 5.70 | 6.10 | 5.68 | 5.86 | 5.86 | qfq | 19,903,949 | 117,208,439 | 3.35% |
| 2024-08-26 | 5.56 | 5.72 | 5.56 | 5.67 | 5.67 | qfq | 6,766,060 | 38,189,781 | 1.25% |
| 2024-08-23 | 5.56 | 5.67 | 5.50 | 5.60 | 5.60 | qfq | 6,511,880 | 36,239,648 | 0.00% |
| 2024-08-22 | 5.75 | 5.87 | 5.59 | 5.60 | 5.60 | qfq | 9,459,000 | 54,119,963 | -2.61% |
| 2024-08-21 | 5.70 | 5.88 | 5.68 | 5.75 | 5.75 | qfq | 8,810,956 | 50,914,896 | 0.00% |
| 2024-08-20 | 5.70 | 5.78 | 5.61 | 5.75 | 5.75 | qfq | 11,040,352 | 63,089,584 | 0.88% |
| 2024-08-19 | 5.68 | 5.82 | 5.58 | 5.70 | 5.70 | qfq | 12,417,500 | 70,864,789 | 1.79% |
| 2024-08-16 | 5.80 | 5.95 | 5.58 | 5.60 | 5.60 | qfq | 17,605,300 | 100,928,333 | -2.95% |
| 2024-08-15 | 5.87 | 5.98 | 5.68 | 5.77 | 5.77 | qfq | 23,359,009 | 135,286,884 | 2.12% |
| 2024-08-14 | 5.26 | 5.81 | 5.26 | 5.65 | 5.65 | qfq | 23,890,265 | 134,775,595 | 7.01% |
| 2024-08-13 | 5.24 | 5.30 | 5.18 | 5.28 | 5.28 | qfq | 2,934,120 | 15,340,389 | 0.76% |
| 2024-08-12 | 5.33 | 5.34 | 5.21 | 5.24 | 5.24 | qfq | 4,733,900 | 24,902,263 | -1.32% |
| 2024-08-09 | 5.39 | 5.45 | 5.31 | 5.31 | 5.31 | qfq | 4,628,716 | 24,919,213 | -1.30% |
| 2024-08-08 | 5.38 | 5.49 | 5.30 | 5.38 | 5.38 | qfq | 7,272,436 | 39,192,214 | -0.37% |
| 2024-08-07 | 5.24 | 5.45 | 5.23 | 5.40 | 5.40 | qfq | 8,758,300 | 47,103,829 | 2.86% |
| 2024-08-06 | 5.28 | 5.33 | 5.15 | 5.25 | 5.25 | qfq | 6,886,700 | 35,970,345 | 0.96% |
| 2024-08-05 | 5.38 | 5.49 | 5.19 | 5.20 | 5.20 | qfq | 10,337,800 | 55,233,961 | -3.88% |
| 2024-08-02 | 5.55 | 5.59 | 5.38 | 5.41 | 5.41 | qfq | 8,967,360 | 49,132,024 | -3.39% |
| 2024-08-01 | 5.59 | 5.65 | 5.56 | 5.60 | 5.60 | qfq | 7,437,600 | 41,619,032 | 0.18% |
| 2024-07-31 | 5.47 | 5.60 | 5.45 | 5.59 | 5.59 | qfq | 9,511,262 | 52,772,957 | 2.38% |
| 2024-07-30 | 5.46 | 5.55 | 5.37 | 5.46 | 5.46 | qfq | 8,274,990 | 45,275,049 | 1.30% |
| 2024-07-29 | 5.25 | 5.49 | 5.25 | 5.39 | 5.39 | qfq | 7,313,280 | 39,389,378 | 0.19% |
| 2024-07-26 | 5.22 | 5.45 | 5.18 | 5.38 | 5.38 | qfq | 11,354,694 | 60,067,263 | 3.07% |
| 2024-07-25 | 5.10 | 5.27 | 5.06 | 5.22 | 5.22 | qfq | 6,385,483 | 33,120,830 | 1.36% |
| 2024-07-24 | 5.19 | 5.29 | 5.11 | 5.15 | 5.15 | qfq | 6,904,083 | 35,757,260 | -2.09% |
| 2024-07-23 | 5.26 | 5.50 | 5.22 | 5.26 | 5.26 | qfq | 10,354,285 | 55,630,870 | -0.19% |
| 2024-07-22 | 5.14 | 5.32 | 5.12 | 5.27 | 5.27 | qfq | 6,874,511 | 36,001,956 | 1.93% |
| 2024-07-19 | 5.16 | 5.22 | 5.11 | 5.17 | 5.17 | qfq | 5,950,616 | 30,767,053 | 0.19% |
| 2024-07-18 | 5.12 | 5.20 | 5.01 | 5.16 | 5.16 | qfq | 7,896,700 | 40,288,477 | -0.96% |
| 2024-07-17 | 5.34 | 5.50 | 5.21 | 5.21 | 5.21 | qfq | 8,944,160 | 47,888,110 | -2.62% |
| 2024-07-16 | 5.34 | 5.42 | 5.24 | 5.35 | 5.35 | qfq | 7,941,033 | 42,374,248 | 1.90% |
| 2024-07-15 | 5.38 | 5.39 | 5.20 | 5.25 | 5.25 | qfq | 9,795,420 | 51,350,543 | -2.42% |
| 2024-07-12 | 5.36 | 5.54 | 5.32 | 5.38 | 5.38 | qfq | 16,191,591 | 88,276,671 | 0.37% |
| 2024-07-11 | 5.45 | 5.54 | 5.32 | 5.36 | 5.36 | qfq | 16,920,220 | 91,251,586 | -0.37% |
| 2024-07-10 | 5.43 | 5.60 | 5.34 | 5.38 | 5.38 | qfq | 23,275,536 | 126,561,595 | -4.95% |
| 2024-07-09 | 5.90 | 5.91 | 5.43 | 5.66 | 5.66 | qfq | 25,507,528 | 143,103,443 | -3.25% |
| 2024-07-08 | 5.96 | 6.20 | 5.75 | 5.85 | 5.85 | qfq | 32,791,229 | 196,773,051 | 1.39% |
| 2024-07-05 | 5.56 | 5.85 | 5.52 | 5.77 | 5.77 | qfq | 30,303,307 | 173,130,450 | 4.34% |
| 2024-07-04 | 5.49 | 5.86 | 5.43 | 5.53 | 5.53 | qfq | 26,150,637 | 147,494,330 | 0.00% |
| 2024-07-03 | 5.42 | 5.60 | 5.30 | 5.53 | 5.53 | qfq | 23,691,601 | 129,012,688 | 3.17% |
| 2024-07-02 | 5.35 | 5.64 | 5.33 | 5.36 | 5.36 | qfq | 26,615,700 | 145,408,575 | -3.77% |
| 2024-07-01 | 5.11 | 5.73 | 4.98 | 5.57 | 5.57 | qfq | 39,604,347 | 209,931,650 | 6.91% |
| 2024-06-28 | 5.41 | 5.56 | 5.10 | 5.21 | 5.21 | qfq | 41,226,951 | 218,881,363 | -7.62% |
| 2024-06-27 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | qfq | 10,096,819 | 56,946,059 | 9.94% |
| 2024-06-26 | 4.56 | 5.13 | 4.52 | 5.13 | 5.13 | qfq | 26,586,900 | 131,438,408 | 10.09% |
| 2024-06-25 | 4.33 | 4.72 | 4.30 | 4.66 | 4.66 | qfq | 18,801,691 | 86,007,545 | 8.62% |
| 2024-06-24 | 4.46 | 4.49 | 4.20 | 4.29 | 4.29 | qfq | 7,737,996 | 33,324,302 | -4.03% |
| 2024-06-21 | 4.39 | 4.53 | 4.33 | 4.47 | 4.47 | qfq | 5,500,520 | 24,547,737 | 0.45% |
| 2024-06-20 | 4.60 | 4.65 | 4.44 | 4.45 | 4.45 | qfq | 6,694,844 | 30,179,911 | -4.09% |
| 2024-06-19 | 4.65 | 4.70 | 4.61 | 4.64 | 4.64 | qfq | 4,947,740 | 23,041,535 | 0.43% |
| 2024-06-18 | 4.48 | 4.64 | 4.44 | 4.62 | 4.62 | qfq | 6,686,748 | 30,603,934 | 3.36% |
| 2024-06-17 | 4.55 | 4.55 | 4.46 | 4.47 | 4.47 | qfq | 3,336,308 | 14,983,198 | -1.11% |
| 2024-06-14 | 4.51 | 4.56 | 4.43 | 4.52 | 4.52 | qfq | 3,401,720 | 15,330,611 | 0.44% |
| 2024-06-13 | 4.57 | 4.64 | 4.49 | 4.50 | 4.50 | qfq | 5,394,232 | 24,506,921 | -1.10% |
| 2024-06-12 | 4.39 | 4.55 | 4.39 | 4.55 | 4.55 | qfq | 5,592,248 | 25,175,550 | 3.41% |
| 2024-06-11 | 4.30 | 4.45 | 4.26 | 4.40 | 4.40 | qfq | 6,983,620 | 30,478,882 | 1.85% |
| 2024-06-07 | 4.32 | 4.40 | 4.21 | 4.32 | 4.32 | qfq | 8,631,482 | 37,287,408 | 2.86% |
| 2024-06-06 | 4.43 | 4.52 | 4.10 | 4.20 | 4.20 | qfq | 13,044,546 | 55,270,190 | -6.04% |
| 2024-06-05 | 4.52 | 4.59 | 4.46 | 4.47 | 4.47 | qfq | 6,645,655 | 30,049,306 | -1.11% |
| 2024-06-04 | 4.72 | 4.75 | 4.50 | 4.52 | 4.52 | qfq | 9,669,191 | 44,095,746 | -5.04% |
| 2024-06-03 | 4.97 | 5.00 | 4.72 | 4.76 | 4.76 | qfq | 6,958,968 | 33,476,981 | -4.61% |
| 2024-05-31 | 4.89 | 5.02 | 4.89 | 4.99 | 4.99 | qfq | 3,827,362 | 19,054,716 | 1.84% |
| 2024-05-30 | 4.97 | 4.99 | 4.88 | 4.90 | 4.90 | qfq | 3,603,080 | 17,707,988 | -1.80% |
| 2024-05-29 | 5.07 | 5.09 | 4.95 | 4.99 | 4.99 | qfq | 3,572,640 | 17,894,171 | -0.80% |
| 2024-05-28 | 5.11 | 5.13 | 5.02 | 5.03 | 5.03 | qfq | 3,607,120 | 18,235,946 | -1.57% |
| 2024-05-27 | 5.13 | 5.21 | 5.04 | 5.11 | 5.11 | qfq | 4,695,446 | 23,870,184 | -0.78% |
| 2024-05-24 | 5.15 | 5.24 | 5.11 | 5.15 | 5.15 | qfq | 4,652,300 | 24,006,555 | -0.39% |
| 2024-05-23 | 5.30 | 5.32 | 5.16 | 5.17 | 5.17 | qfq | 6,196,340 | 32,400,131 | -2.27% |
| 2024-05-22 | 5.22 | 5.33 | 5.16 | 5.29 | 5.29 | qfq | 7,777,468 | 41,006,253 | 1.34% |
| 2024-05-21 | 5.30 | 5.31 | 5.13 | 5.22 | 5.22 | qfq | 8,627,054 | 44,805,562 | -1.32% |
| 2024-05-20 | 5.32 | 5.50 | 5.18 | 5.29 | 5.29 | qfq | 16,062,397 | 85,625,104 | 1.15% |
| 2024-05-17 | 5.18 | 5.23 | 5.11 | 5.23 | 5.23 | qfq | 7,123,636 | 36,898,453 | 1.55% |
| 2024-05-16 | 5.03 | 5.20 | 5.02 | 5.15 | 5.15 | qfq | 9,281,135 | 47,663,428 | 3.00% |
| 2024-05-15 | 5.02 | 5.08 | 4.95 | 5.00 | 5.00 | qfq | 6,125,572 | 30,790,124 | -0.60% |
| 2024-05-14 | 4.99 | 5.05 | 4.92 | 5.03 | 5.03 | qfq | 6,576,874 | 32,936,041 | 1.62% |
| 2024-05-13 | 5.11 | 5.12 | 4.87 | 4.95 | 4.95 | qfq | 9,706,391 | 48,261,704 | -4.07% |
| 2024-05-10 | 5.27 | 5.28 | 5.09 | 5.16 | 5.16 | qfq | 9,103,727 | 46,893,983 | -1.90% |
| 2024-05-09 | 5.17 | 5.28 | 5.17 | 5.26 | 5.26 | qfq | 10,822,676 | 56,620,258 | 2.14% |
| 2024-05-08 | 5.32 | 5.32 | 5.14 | 5.15 | 5.15 | qfq | 12,480,503 | 64,916,282 | -3.20% |
| 2024-05-07 | 5.31 | 5.40 | 5.25 | 5.32 | 5.32 | qfq | 14,868,874 | 79,128,019 | -0.56% |
| 2024-05-06 | 5.25 | 5.43 | 5.21 | 5.35 | 5.35 | qfq | 27,031,924 | 144,455,887 | -1.29% |
| 2024-04-30 | 6.05 | 6.05 | 5.11 | 5.42 | 5.42 | qfq | 50,771,338 | 278,290,167 | -1.63% |
| 2024-04-29 | 5.51 | 5.51 | 5.36 | 5.51 | 5.51 | qfq | 17,765,680 | 97,707,406 | 9.98% |
| 2024-04-26 | 4.87 | 5.06 | 4.81 | 5.01 | 5.01 | qfq | 12,272,740 | 60,998,554 | 2.87% |
| 2024-04-25 | 4.95 | 4.98 | 4.86 | 4.87 | 4.87 | qfq | 10,853,200 | 53,318,509 | -1.62% |
| 2024-04-24 | 4.86 | 5.00 | 4.85 | 4.95 | 4.95 | qfq | 10,157,047 | 50,181,669 | 2.91% |
| 2024-04-23 | 4.71 | 4.88 | 4.70 | 4.81 | 4.81 | qfq | 10,037,000 | 48,320,605 | 2.56% |
| 2024-04-22 | 4.80 | 4.82 | 4.63 | 4.69 | 4.69 | qfq | 12,682,610 | 59,778,759 | -3.50% |
| 2024-04-19 | 4.86 | 4.96 | 4.84 | 4.86 | 4.86 | qfq | 9,874,000 | 48,167,167 | -1.22% |
| 2024-04-18 | 5.08 | 5.10 | 4.80 | 4.92 | 4.92 | qfq | 13,243,691 | 65,474,301 | -1.99% |
| 2024-04-17 | 4.68 | 5.02 | 4.66 | 5.02 | 5.02 | qfq | 15,856,145 | 78,388,875 | 9.13% |
| 2024-04-16 | 5.05 | 5.07 | 4.60 | 4.60 | 4.60 | qfq | 15,782,416 | 74,741,252 | -9.27% |
| 2024-04-15 | 5.41 | 5.42 | 4.88 | 5.07 | 5.07 | qfq | 19,255,110 | 97,771,006 | -6.28% |
| 2024-04-12 | 5.58 | 5.67 | 5.39 | 5.41 | 5.41 | qfq | 10,341,440 | 56,997,778 | -3.05% |
| 2024-04-11 | 5.50 | 5.74 | 5.41 | 5.58 | 5.58 | qfq | 11,752,823 | 66,004,314 | 0.90% |
| 2024-04-10 | 5.79 | 5.82 | 5.46 | 5.53 | 5.53 | qfq | 15,791,688 | 88,188,268 | -4.98% |
| 2024-04-09 | 5.94 | 5.98 | 5.74 | 5.82 | 5.82 | qfq | 13,076,477 | 76,214,922 | -2.68% |
| 2024-04-08 | 5.97 | 6.11 | 5.60 | 5.98 | 5.98 | qfq | 20,131,965 | 118,267,234 | -0.66% |
| 2024-04-03 | 6.19 | 6.19 | 5.96 | 6.02 | 6.02 | qfq | 15,160,333 | 91,649,046 | -2.59% |
| 2024-04-02 | 6.23 | 6.28 | 6.05 | 6.18 | 6.18 | qfq | 21,092,272 | 129,592,686 | -0.80% |
| 2024-04-01 | 6.31 | 6.36 | 6.15 | 6.23 | 6.23 | qfq | 34,167,343 | 212,963,284 | -1.27% |
| 2024-03-29 | 6.60 | 6.80 | 6.15 | 6.31 | 6.31 | qfq | 53,015,698 | 343,520,421 | -2.77% |
| 2024-03-28 | 5.99 | 6.49 | 5.97 | 6.49 | 6.49 | qfq | 52,428,346 | 330,703,664 | 10.00% |
| 2024-03-27 | 6.38 | 6.40 | 5.89 | 5.90 | 5.90 | qfq | 31,684,956 | 192,948,739 | -8.81% |
| 2024-03-26 | 6.47 | 6.83 | 6.40 | 6.47 | 6.47 | qfq | 24,704,300 | 161,613,640 | -3.29% |
| 2024-03-25 | 6.99 | 7.26 | 6.52 | 6.69 | 6.69 | qfq | 42,847,351 | 297,886,011 | -2.05% |
| 2024-03-22 | 6.53 | 7.08 | 6.44 | 6.83 | 6.83 | qfq | 38,602,433 | 259,234,683 | 3.96% |
| 2024-03-21 | 6.68 | 6.72 | 6.51 | 6.57 | 6.57 | qfq | 23,067,455 | 152,060,836 | -2.52% |
| 2024-03-20 | 6.52 | 6.77 | 6.44 | 6.74 | 6.74 | qfq | 34,288,144 | 226,737,294 | 3.06% |
| 2024-03-19 | 6.31 | 6.90 | 6.20 | 6.54 | 6.54 | qfq | 36,397,752 | 235,617,987 | 4.14% |
| 2024-03-18 | 6.26 | 6.33 | 6.18 | 6.28 | 6.28 | qfq | 16,652,778 | 104,255,544 | 0.16% |
| 2024-03-15 | 6.11 | 6.35 | 6.03 | 6.27 | 6.27 | qfq | 19,703,204 | 122,208,141 | 2.45% |
| 2024-03-14 | 6.20 | 6.28 | 6.03 | 6.12 | 6.12 | qfq | 19,896,394 | 122,227,882 | -2.70% |
| 2024-03-13 | 6.37 | 6.48 | 6.28 | 6.29 | 6.29 | qfq | 31,392,788 | 199,574,467 | -3.53% |
| 2024-03-12 | 6.15 | 6.77 | 6.01 | 6.52 | 6.52 | qfq | 45,698,291 | 285,071,907 | 4.32% |
| 2024-03-11 | 6.03 | 6.62 | 6.02 | 6.25 | 6.25 | qfq | 57,499,773 | 361,890,236 | 3.82% |
| 2024-03-08 | 5.47 | 6.02 | 5.40 | 6.02 | 6.02 | qfq | 16,973,205 | 97,580,668 | 10.05% |
| 2024-03-07 | 5.55 | 5.65 | 5.42 | 5.47 | 5.47 | qfq | 10,863,016 | 60,281,949 | -1.26% |
| 2024-03-06 | 5.50 | 5.63 | 5.43 | 5.54 | 5.54 | qfq | 10,466,605 | 57,936,931 | 0.00% |
| 2024-03-05 | 5.75 | 5.75 | 5.48 | 5.54 | 5.54 | qfq | 13,030,107 | 73,020,407 | -3.65% |
| 2024-03-04 | 5.75 | 5.84 | 5.56 | 5.75 | 5.75 | qfq | 12,979,512 | 73,854,983 | 0.17% |
| 2024-03-01 | 5.66 | 5.81 | 5.58 | 5.74 | 5.74 | qfq | 13,302,664 | 75,610,951 | 1.95% |
| 2024-02-29 | 5.30 | 5.64 | 5.21 | 5.63 | 5.63 | qfq | 15,968,503 | 87,951,938 | 5.04% |
| 2024-02-28 | 5.99 | 6.23 | 5.36 | 5.36 | 5.36 | qfq | 28,822,716 | 166,173,390 | -9.92% |
| 2024-02-27 | 5.68 | 5.95 | 5.58 | 5.95 | 5.95 | qfq | 15,829,200 | 92,245,550 | 4.57% |
| 2024-02-26 | 5.48 | 5.86 | 5.45 | 5.69 | 5.69 | qfq | 19,749,140 | 111,658,457 | 2.89% |
| 2024-02-23 | 5.27 | 5.61 | 5.24 | 5.53 | 5.53 | qfq | 19,537,878 | 105,733,321 | 5.13% |
| 2024-02-22 | 5.18 | 5.31 | 5.10 | 5.26 | 5.26 | qfq | 18,047,171 | 93,807,285 | 3.34% |
| 2024-02-21 | 4.82 | 5.22 | 4.80 | 5.09 | 5.09 | qfq | 22,129,730 | 111,617,653 | 4.30% |
| 2024-02-20 | 4.99 | 4.99 | 4.75 | 4.88 | 4.88 | qfq | 32,085,785 | 155,608,274 | 3.83% |
| 2024-02-19 | 4.35 | 4.70 | 4.34 | 4.70 | 4.70 | qfq | 6,287,699 | 28,980,559 | 10.07% |
| 2024-02-08 | 3.95 | 4.31 | 3.77 | 4.27 | 4.27 | qfq | 21,553,753 | 86,945,141 | 8.10% |
| 2024-02-07 | 4.43 | 4.44 | 3.95 | 3.95 | 3.95 | qfq | 24,873,978 | 100,684,133 | -10.02% |
| 2024-02-06 | 4.46 | 4.71 | 4.38 | 4.39 | 4.39 | qfq | 23,225,746 | 103,063,221 | -9.86% |
| 2024-02-05 | 5.44 | 5.44 | 4.87 | 4.87 | 4.87 | qfq | 10,797,482 | 53,265,511 | -9.98% |
| 2024-02-02 | 5.58 | 5.88 | 5.19 | 5.41 | 5.41 | qfq | 18,738,000 | 104,757,419 | -2.35% |
| 2024-02-01 | 5.78 | 5.78 | 5.47 | 5.54 | 5.54 | qfq | 26,404,921 | 145,755,432 | -8.88% |
| 2024-01-31 | 6.20 | 6.44 | 6.08 | 6.08 | 6.08 | qfq | 8,730,600 | 53,768,830 | -10.06% |
| 2024-01-30 | 7.02 | 7.05 | 6.71 | 6.76 | 6.76 | qfq | 6,247,475 | 42,896,144 | -3.57% |
| 2024-01-29 | 7.27 | 7.32 | 7.00 | 7.01 | 7.01 | qfq | 6,714,520 | 47,679,660 | -3.71% |
| 2024-01-26 | 7.31 | 7.40 | 7.20 | 7.28 | 7.28 | qfq | 8,364,806 | 61,190,221 | 0.28% |
| 2024-01-25 | 6.80 | 7.32 | 6.75 | 7.26 | 7.26 | qfq | 9,868,592 | 69,852,204 | 7.24% |
| 2024-01-24 | 6.61 | 6.79 | 6.46 | 6.77 | 6.77 | qfq | 7,499,510 | 49,846,880 | 2.58% |
| 2024-01-23 | 6.68 | 6.82 | 6.53 | 6.60 | 6.60 | qfq | 9,793,132 | 64,760,193 | -1.20% |
| 2024-01-22 | 7.22 | 7.26 | 6.60 | 6.68 | 6.68 | qfq | 7,974,813 | 55,282,659 | -7.73% |
| 2024-01-19 | 7.36 | 7.43 | 7.24 | 7.24 | 7.24 | qfq | 4,595,900 | 33,673,094 | -2.03% |
| 2024-01-18 | 7.35 | 7.47 | 7.15 | 7.39 | 7.39 | qfq | 6,457,820 | 47,058,854 | -0.54% |
| 2024-01-17 | 7.63 | 7.67 | 7.42 | 7.43 | 7.43 | qfq | 4,160,020 | 31,353,401 | -2.49% |
| 2024-01-16 | 7.74 | 7.75 | 7.45 | 7.62 | 7.62 | qfq | 5,285,513 | 40,035,779 | -1.68% |
| 2024-01-15 | 7.66 | 7.77 | 7.63 | 7.75 | 7.75 | qfq | 3,814,000 | 29,399,500 | 0.52% |
| 2024-01-12 | 7.83 | 7.87 | 7.70 | 7.71 | 7.71 | qfq | 4,139,800 | 32,217,776 | -1.78% |
| 2024-01-11 | 7.64 | 7.86 | 7.63 | 7.85 | 7.85 | qfq | 4,584,080 | 35,635,976 | 2.75% |
| 2024-01-10 | 7.72 | 7.77 | 7.55 | 7.64 | 7.64 | qfq | 5,273,480 | 40,489,846 | -0.65% |
| 2024-01-09 | 7.71 | 7.86 | 7.68 | 7.69 | 7.69 | qfq | 4,287,206 | 33,244,120 | -0.26% |
| 2024-01-08 | 7.87 | 7.90 | 7.70 | 7.71 | 7.71 | qfq | 6,843,696 | 53,200,401 | -1.91% |
| 2024-01-05 | 8.06 | 8.09 | 7.82 | 7.86 | 7.86 | qfq | 4,748,740 | 37,766,877 | -2.36% |
| 2024-01-04 | 8.04 | 8.14 | 8.00 | 8.05 | 8.05 | qfq | 5,682,459 | 45,918,927 | 0.25% |
| 2024-01-03 | 8.01 | 8.09 | 7.95 | 8.03 | 8.03 | qfq | 4,266,248 | 34,241,810 | -0.25% |
| 2024-01-02 | 8.08 | 8.10 | 8.00 | 8.05 | 8.05 | qfq | 4,902,548 | 39,455,663 | 0.12% |
| 2023-12-29 | 7.85 | 8.05 | 7.81 | 8.04 | 8.04 | qfq | 5,888,240 | 46,887,960 | 2.29% |
| 2023-12-28 | 7.78 | 7.92 | 7.64 | 7.86 | 7.86 | qfq | 6,140,520 | 47,952,818 | 0.90% |
| 2023-12-27 | 7.60 | 7.82 | 7.60 | 7.79 | 7.79 | qfq | 5,489,500 | 42,441,439 | 2.37% |
| 2023-12-26 | 7.68 | 7.71 | 7.57 | 7.61 | 7.61 | qfq | 5,299,293 | 40,425,965 | -0.91% |
| 2023-12-25 | 7.78 | 7.87 | 7.60 | 7.68 | 7.68 | qfq | 6,992,120 | 53,706,767 | -1.92% |
| 2023-12-22 | 8.03 | 8.08 | 7.78 | 7.83 | 7.83 | qfq | 7,014,046 | 55,354,708 | -2.37% |
| 2023-12-21 | 7.95 | 8.08 | 7.85 | 8.02 | 8.02 | qfq | 7,428,700 | 59,033,209 | 0.25% |
| 2023-12-20 | 8.12 | 8.23 | 7.99 | 8.00 | 8.00 | qfq | 6,891,426 | 55,714,290 | -2.56% |
| 2023-12-19 | 8.13 | 8.25 | 8.13 | 8.21 | 8.21 | qfq | 6,008,080 | 49,184,373 | 0.61% |
| 2023-12-18 | 8.21 | 8.34 | 8.13 | 8.16 | 8.16 | qfq | 8,284,000 | 68,124,045 | -1.57% |
| 2023-12-15 | 8.34 | 8.41 | 8.25 | 8.29 | 8.29 | qfq | 5,848,940 | 48,603,946 | -0.60% |
| 2023-12-14 | 8.40 | 8.52 | 8.32 | 8.34 | 8.34 | qfq | 5,764,980 | 48,478,852 | -1.18% |
| 2023-12-13 | 8.46 | 8.54 | 8.42 | 8.44 | 8.44 | qfq | 6,315,100 | 53,503,079 | -0.59% |
| 2023-12-12 | 8.47 | 8.67 | 8.46 | 8.49 | 8.49 | qfq | 6,976,396 | 59,480,411 | -0.35% |
| 2023-12-11 | 8.28 | 8.53 | 8.26 | 8.52 | 8.52 | qfq | 10,199,880 | 85,620,033 | 2.40% |
| 2023-12-08 | 8.40 | 8.52 | 8.32 | 8.32 | 8.32 | qfq | 11,581,687 | 97,237,429 | -1.54% |
| 2023-12-07 | 8.30 | 8.51 | 8.26 | 8.45 | 8.45 | qfq | 12,161,037 | 102,759,752 | 1.68% |
| 2023-12-06 | 8.27 | 8.38 | 8.19 | 8.31 | 8.31 | qfq | 10,762,727 | 89,450,620 | 0.24% |
| 2023-12-05 | 8.63 | 8.67 | 8.28 | 8.29 | 8.29 | qfq | 12,683,075 | 106,937,193 | -3.72% |
| 2023-12-04 | 8.56 | 8.76 | 8.55 | 8.61 | 8.61 | qfq | 11,643,800 | 100,962,477 | 0.70% |
| 2023-12-01 | 8.45 | 8.61 | 8.38 | 8.55 | 8.55 | qfq | 13,443,300 | 114,925,248 | 1.54% |
| 2023-11-30 | 8.45 | 8.50 | 8.31 | 8.42 | 8.42 | qfq | 8,283,541 | 69,608,058 | -0.24% |
| 2023-11-29 | 8.57 | 8.57 | 8.40 | 8.44 | 8.44 | qfq | 10,789,484 | 91,227,667 | -1.63% |
| 2023-11-28 | 8.67 | 8.72 | 8.50 | 8.58 | 8.58 | qfq | 13,380,108 | 114,942,065 | -0.69% |
| 2023-11-27 | 8.72 | 8.80 | 8.62 | 8.64 | 8.64 | qfq | 13,132,892 | 114,088,644 | -0.92% |
| 2023-11-24 | 9.05 | 9.16 | 8.68 | 8.72 | 8.72 | qfq | 20,177,460 | 179,625,443 | -1.91% |
| 2023-11-23 | 8.89 | 8.96 | 8.68 | 8.89 | 8.89 | qfq | 20,063,700 | 177,083,571 | -0.45% |
| 2023-11-22 | 8.97 | 9.19 | 8.90 | 8.93 | 8.93 | qfq | 35,416,340 | 320,111,793 | -1.00% |
| 2023-11-21 | 9.48 | 9.61 | 8.96 | 9.02 | 9.02 | qfq | 51,652,374 | 470,543,943 | -3.01% |
| 2023-11-20 | 8.85 | 9.64 | 8.84 | 9.30 | 9.30 | qfq | 66,637,179 | 627,902,425 | 6.16% |
| 2023-11-17 | 8.83 | 8.91 | 8.71 | 8.76 | 8.76 | qfq | 12,311,127 | 108,039,316 | -0.79% |
| 2023-11-16 | 8.80 | 9.06 | 8.71 | 8.83 | 8.83 | qfq | 20,822,608 | 185,334,729 | 0.11% |
| 2023-11-15 | 8.75 | 9.14 | 8.68 | 8.82 | 8.82 | qfq | 22,309,934 | 198,448,478 | 1.73% |
| 2023-11-14 | 8.52 | 8.68 | 8.45 | 8.67 | 8.67 | qfq | 11,822,143 | 101,218,821 | 1.64% |
| 2023-11-13 | 8.28 | 8.62 | 8.27 | 8.53 | 8.53 | qfq | 14,280,287 | 120,898,655 | 3.27% |
| 2023-11-10 | 8.29 | 8.33 | 8.22 | 8.26 | 8.26 | qfq | 8,898,117 | 73,519,074 | -0.96% |
| 2023-11-09 | 8.42 | 8.52 | 8.26 | 8.34 | 8.34 | qfq | 13,049,655 | 109,289,377 | -0.71% |
| 2023-11-08 | 8.44 | 8.53 | 8.30 | 8.40 | 8.40 | qfq | 19,867,580 | 166,852,874 | 1.08% |
| 2023-11-07 | 8.05 | 8.34 | 8.05 | 8.31 | 8.31 | qfq | 16,786,756 | 138,780,394 | 2.34% |
| 2023-11-06 | 7.88 | 8.13 | 7.82 | 8.12 | 8.12 | qfq | 12,756,976 | 102,416,073 | 4.10% |
| 2023-11-03 | 7.79 | 7.86 | 7.68 | 7.80 | 7.80 | qfq | 7,917,020 | 61,575,194 | 0.39% |
| 2023-11-02 | 7.86 | 7.95 | 7.75 | 7.77 | 7.77 | qfq | 8,580,200 | 67,407,721 | -0.77% |
| 2023-11-01 | 7.87 | 7.98 | 7.76 | 7.83 | 7.83 | qfq | 9,361,968 | 73,769,625 | -0.25% |
| 2023-10-31 | 8.10 | 8.10 | 7.82 | 7.85 | 7.85 | qfq | 12,880,604 | 102,171,912 | -2.85% |
| 2023-10-30 | 7.72 | 8.19 | 7.72 | 8.08 | 8.08 | qfq | 18,100,664 | 146,173,273 | 3.86% |
| 2023-10-27 | 7.94 | 7.94 | 7.75 | 7.78 | 7.78 | qfq | 9,302,760 | 72,736,821 | -2.14% |
| 2023-10-26 | 7.92 | 8.03 | 7.83 | 7.95 | 7.95 | qfq | 10,319,820 | 81,829,786 | -0.50% |
| 2023-10-25 | 7.56 | 8.06 | 7.56 | 7.99 | 7.99 | qfq | 17,654,140 | 140,243,435 | 6.25% |
| 2023-10-24 | 7.22 | 7.52 | 7.22 | 7.52 | 7.52 | qfq | 10,229,180 | 76,070,985 | 4.44% |
| 2023-10-23 | 7.37 | 7.48 | 7.15 | 7.20 | 7.20 | qfq | 11,348,600 | 82,705,749 | -3.74% |
| 2023-10-20 | 7.70 | 7.82 | 7.40 | 7.48 | 7.48 | qfq | 14,896,345 | 112,887,910 | -3.73% |
| 2023-10-19 | 7.70 | 8.05 | 7.68 | 7.77 | 7.77 | qfq | 15,273,500 | 120,207,441 | 1.57% |
| 2023-10-18 | 7.79 | 7.80 | 7.60 | 7.65 | 7.65 | qfq | 7,407,160 | 56,764,180 | -2.30% |
| 2023-10-17 | 7.92 | 7.95 | 7.71 | 7.83 | 7.83 | qfq | 8,825,720 | 68,796,128 | -1.01% |
| 2023-10-16 | 7.94 | 8.06 | 7.78 | 7.91 | 7.91 | qfq | 13,172,600 | 103,681,935 | -1.49% |
| 2023-10-13 | 7.89 | 8.20 | 7.82 | 8.03 | 8.03 | qfq | 13,636,000 | 108,948,731 | 1.52% |
| 2023-10-12 | 8.02 | 8.07 | 7.89 | 7.91 | 7.91 | qfq | 7,758,572 | 61,859,672 | -1.00% |
| 2023-10-11 | 8.12 | 8.12 | 7.95 | 7.99 | 7.99 | qfq | 6,766,959 | 54,209,570 | -0.87% |
| 2023-10-10 | 7.86 | 8.10 | 7.86 | 8.06 | 8.06 | qfq | 8,855,420 | 71,261,341 | 1.38% |
| 2023-10-09 | 7.94 | 8.01 | 7.89 | 7.95 | 7.95 | qfq | 8,126,600 | 64,640,316 | 0.00% |
| 2023-09-28 | 7.79 | 7.99 | 7.75 | 7.95 | 7.95 | qfq | 10,412,700 | 82,547,806 | 1.27% |
| 2023-09-27 | 7.63 | 7.88 | 7.58 | 7.85 | 7.85 | qfq | 12,757,600 | 99,252,893 | 2.48% |
| 2023-09-26 | 7.52 | 7.73 | 7.51 | 7.66 | 7.66 | qfq | 10,226,403 | 78,183,182 | 1.59% |
| 2023-09-25 | 7.58 | 7.65 | 7.51 | 7.54 | 7.54 | qfq | 7,559,500 | 57,153,837 | -0.92% |
| 2023-09-22 | 7.39 | 7.64 | 7.32 | 7.61 | 7.61 | qfq | 12,874,366 | 97,056,815 | 2.28% |
| 2023-09-21 | 7.45 | 7.55 | 7.36 | 7.44 | 7.44 | qfq | 9,152,300 | 68,285,127 | -0.27% |
| 2023-09-20 | 7.44 | 7.71 | 7.42 | 7.46 | 7.46 | qfq | 11,768,703 | 88,956,731 | 0.95% |
| 2023-09-19 | 7.50 | 7.54 | 7.38 | 7.39 | 7.39 | qfq | 10,208,826 | 75,929,742 | -2.25% |
| 2023-09-18 | 7.44 | 7.59 | 7.31 | 7.56 | 7.56 | qfq | 12,564,985 | 94,128,174 | 0.27% |
| 2023-09-15 | 7.83 | 7.86 | 7.53 | 7.54 | 7.54 | qfq | 23,488,397 | 179,471,592 | -4.07% |
| 2023-09-14 | 8.14 | 8.20 | 7.83 | 7.86 | 7.86 | qfq | 30,435,693 | 242,630,324 | -4.84% |
| 2023-09-13 | 8.59 | 8.59 | 8.14 | 8.26 | 8.26 | qfq | 62,433,706 | 517,299,781 | -6.14% |
| 2023-09-12 | 8.80 | 8.80 | 8.39 | 8.80 | 8.80 | qfq | 57,091,704 | 497,031,597 | 10.00% |
| 2023-09-11 | 7.96 | 8.05 | 7.82 | 8.00 | 8.00 | qfq | 7,016,200 | 55,740,122 | 1.27% |
| 2023-09-08 | 7.80 | 8.02 | 7.76 | 7.90 | 7.90 | qfq | 6,879,295 | 54,045,333 | 0.89% |
| 2023-09-07 | 8.03 | 8.07 | 7.83 | 7.83 | 7.83 | qfq | 7,137,280 | 56,712,434 | -2.49% |
| 2023-09-06 | 7.93 | 8.04 | 7.78 | 8.03 | 8.03 | qfq | 8,489,920 | 67,553,548 | 1.52% |
| 2023-09-05 | 7.94 | 8.01 | 7.86 | 7.91 | 7.91 | qfq | 4,654,262 | 36,874,221 | -0.75% |
| 2023-09-04 | 7.87 | 7.98 | 7.82 | 7.97 | 7.97 | qfq | 6,483,608 | 51,209,310 | 2.05% |
| 2023-09-01 | 7.91 | 7.94 | 7.77 | 7.81 | 7.81 | qfq | 6,849,180 | 53,749,131 | -0.64% |
| 2023-08-31 | 8.05 | 8.05 | 7.83 | 7.86 | 7.86 | qfq | 7,425,524 | 58,545,296 | -2.36% |
| 2023-08-30 | 7.97 | 8.12 | 7.89 | 8.05 | 8.05 | qfq | 8,951,498 | 71,940,707 | 1.13% |
| 2023-08-29 | 7.60 | 7.97 | 7.58 | 7.96 | 7.96 | qfq | 12,524,738 | 98,380,621 | 5.43% |
| 2023-08-28 | 8.02 | 8.02 | 7.53 | 7.55 | 7.55 | qfq | 9,634,047 | 74,785,241 | -1.31% |
| 2023-08-25 | 7.96 | 7.96 | 7.63 | 7.65 | 7.65 | qfq | 14,441,512 | 111,996,868 | -4.61% |
| 2023-08-24 | 8.40 | 8.48 | 8.00 | 8.02 | 8.02 | qfq | 17,626,306 | 143,784,305 | -2.20% |
| 2023-08-23 | 8.17 | 8.37 | 7.98 | 8.20 | 8.20 | qfq | 21,001,966 | 171,988,961 | -0.73% |
| 2023-08-22 | 8.00 | 8.47 | 8.00 | 8.26 | 8.26 | qfq | 21,669,528 | 177,879,290 | 4.82% |
| 2023-08-21 | 7.77 | 8.09 | 7.77 | 7.88 | 7.88 | qfq | 9,459,740 | 75,463,410 | 1.16% |
| 2023-08-18 | 8.04 | 8.13 | 7.78 | 7.79 | 7.79 | qfq | 6,919,801 | 54,937,596 | -3.47% |
| 2023-08-17 | 7.90 | 8.09 | 7.82 | 8.07 | 8.07 | qfq | 7,260,095 | 57,930,633 | 1.64% |
| 2023-08-16 | 8.00 | 8.10 | 7.86 | 7.94 | 7.94 | qfq | 7,374,000 | 58,720,909 | -1.49% |
| 2023-08-15 | 8.16 | 8.21 | 7.88 | 8.06 | 8.06 | qfq | 10,364,320 | 83,129,512 | -1.59% |
| 2023-08-14 | 7.99 | 8.22 | 7.95 | 8.19 | 8.19 | qfq | 6,919,771 | 56,005,691 | 1.99% |
| 2023-08-11 | 8.12 | 8.27 | 8.00 | 8.03 | 8.03 | qfq | 7,620,520 | 62,107,617 | -1.47% |
| 2023-08-10 | 8.13 | 8.22 | 8.11 | 8.15 | 8.15 | qfq | 6,220,561 | 50,752,577 | 0.12% |
| 2023-08-09 | 8.30 | 8.43 | 8.12 | 8.14 | 8.14 | qfq | 8,796,244 | 72,555,245 | -2.51% |
| 2023-08-08 | 8.40 | 8.50 | 8.30 | 8.35 | 8.35 | qfq | 8,202,740 | 68,953,522 | 0.12% |
| 2023-08-07 | 8.55 | 8.64 | 8.31 | 8.34 | 8.34 | qfq | 13,764,620 | 116,573,238 | -1.42% |
| 2023-08-04 | 8.36 | 8.48 | 8.30 | 8.46 | 8.46 | qfq | 11,860,850 | 99,952,122 | 2.42% |
| 2023-08-03 | 8.32 | 8.41 | 8.23 | 8.26 | 8.26 | qfq | 6,602,868 | 54,661,735 | -1.43% |
| 2023-08-02 | 8.38 | 8.46 | 8.31 | 8.38 | 8.38 | qfq | 5,790,380 | 48,599,930 | 0.36% |
| 2023-08-01 | 8.51 | 8.51 | 8.25 | 8.35 | 8.35 | qfq | 8,272,968 | 68,863,636 | -0.95% |
| 2023-07-31 | 8.30 | 8.53 | 8.18 | 8.43 | 8.43 | qfq | 8,093,304 | 68,314,735 | 1.44% |
| 2023-07-28 | 8.15 | 8.45 | 8.11 | 8.31 | 8.31 | qfq | 9,954,080 | 82,358,093 | 1.71% |
| 2023-07-27 | 8.42 | 8.44 | 8.16 | 8.17 | 8.17 | qfq | 7,364,065 | 60,744,170 | -2.97% |
| 2023-07-26 | 8.63 | 8.67 | 8.38 | 8.42 | 8.42 | qfq | 8,226,280 | 69,790,343 | -2.09% |
| 2023-07-25 | 8.35 | 8.69 | 8.30 | 8.60 | 8.60 | qfq | 10,868,488 | 92,828,186 | 4.12% |
| 2023-07-24 | 8.18 | 8.35 | 8.12 | 8.26 | 8.26 | qfq | 7,672,925 | 63,447,863 | 1.60% |
| 2023-07-21 | 8.23 | 8.28 | 8.11 | 8.13 | 8.13 | qfq | 6,748,154 | 55,151,710 | -1.22% |
| 2023-07-20 | 8.45 | 8.47 | 8.21 | 8.23 | 8.23 | qfq | 8,613,880 | 71,693,733 | -2.60% |
| 2023-07-19 | 8.57 | 8.62 | 8.39 | 8.45 | 8.45 | qfq | 6,679,100 | 56,630,790 | -0.35% |
| 2023-07-18 | 8.68 | 8.73 | 8.46 | 8.48 | 8.48 | qfq | 8,840,525 | 75,458,130 | -2.53% |
| 2023-07-17 | 8.85 | 8.87 | 8.62 | 8.70 | 8.70 | qfq | 7,440,600 | 64,838,172 | -1.47% |