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
*ST清越688496.SH
最近收盘价0.862026-07-17
最近交易日2026-07-17
成交量（股）9,865,382
成交额（元）8,472,888
日线记录725
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 725 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 | 0.87 | 0.88 | 0.84 | 0.86 | 0.86 | qfq | 9,865,382 | 8,472,888 | -4.44% |
| 2026-07-16 | 0.88 | 0.95 | 0.83 | 0.90 | 0.90 | qfq | 13,612,135 | 12,050,118 | 2.27% |
| 2026-07-15 | 0.89 | 0.93 | 0.88 | 0.88 | 0.88 | qfq | 6,114,894 | 5,509,556 | 0.00% |
| 2026-07-14 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | qfq | 4,121,651 | 3,620,367 | -2.22% |
| 2026-07-13 | 0.93 | 0.95 | 0.88 | 0.90 | 0.90 | qfq | 5,395,181 | 4,857,186 | -2.17% |
| 2026-07-10 | 0.89 | 0.93 | 0.85 | 0.92 | 0.92 | qfq | 8,720,033 | 7,689,274 | 2.22% |
| 2026-07-09 | 0.88 | 0.95 | 0.88 | 0.90 | 0.90 | qfq | 7,090,488 | 6,430,979 | 4.65% |
| 2026-07-08 | 0.85 | 0.89 | 0.84 | 0.86 | 0.86 | qfq | 7,711,057 | 6,697,273 | -3.37% |
| 2026-07-07 | 1.02 | 1.03 | 0.82 | 0.89 | 0.89 | qfq | 18,972,282 | 17,184,333 | -13.59% |
| 2026-07-06 | 0.89 | 1.03 | 0.88 | 1.03 | 1.03 | qfq | 19,188,192 | 19,296,294 | 19.77% |
| 2026-07-03 | 0.88 | 0.89 | 0.85 | 0.86 | 0.86 | qfq | 5,773,487 | 4,982,652 | -2.27% |
| 2026-07-02 | 0.88 | 0.90 | 0.86 | 0.88 | 0.88 | qfq | 8,097,249 | 7,083,069 | -3.30% |
| 2026-07-01 | 0.91 | 0.93 | 0.89 | 0.91 | 0.91 | qfq | 7,963,690 | 7,228,131 | -1.09% |
| 2026-06-30 | 0.88 | 0.98 | 0.88 | 0.92 | 0.92 | qfq | 6,796,726 | 6,365,335 | 3.37% |
| 2026-06-29 | 0.94 | 0.96 | 0.88 | 0.89 | 0.89 | qfq | 7,183,637 | 6,483,055 | -5.32% |
| 2026-06-26 | 0.94 | 0.98 | 0.91 | 0.94 | 0.94 | qfq | 9,064,716 | 8,459,300 | -1.05% |
| 2026-06-25 | 0.99 | 1.04 | 0.93 | 0.95 | 0.95 | qfq | 12,422,053 | 12,006,809 | -8.65% |
| 2026-06-24 | 0.96 | 1.15 | 0.96 | 1.04 | 1.04 | qfq | 15,956,760 | 16,628,897 | -4.59% |
| 2026-06-23 | 1.23 | 1.23 | 1.09 | 1.09 | 1.09 | qfq | 23,924,220 | 27,963,174 | 2.83% |
| 2026-06-22 | 0.91 | 1.06 | 0.90 | 1.06 | 1.06 | qfq | 11,260,726 | 11,523,524 | 20.45% |
| 2026-06-18 | 0.96 | 0.98 | 0.85 | 0.88 | 0.88 | qfq | 13,208,202 | 12,000,098 | -8.33% |
| 2026-06-17 | 1.00 | 1.04 | 0.95 | 0.96 | 0.96 | qfq | 11,800,456 | 11,607,244 | -6.80% |
| 2026-06-16 | 1.07 | 1.07 | 1.00 | 1.03 | 1.03 | qfq | 8,686,537 | 8,910,175 | -2.83% |
| 2026-06-15 | 1.06 | 1.13 | 1.05 | 1.06 | 1.06 | qfq | 7,214,145 | 7,813,772 | 1.92% |
| 2026-06-12 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | qfq | 8,202,462 | 8,581,083 | -0.95% |
| 2026-06-11 | 1.17 | 1.17 | 1.03 | 1.05 | 1.05 | qfq | 11,916,925 | 12,818,006 | -9.48% |
| 2026-06-10 | 1.24 | 1.25 | 1.15 | 1.16 | 1.16 | qfq | 7,810,946 | 9,163,191 | -4.92% |
| 2026-06-09 | 1.29 | 1.29 | 1.17 | 1.22 | 1.22 | qfq | 15,147,746 | 18,577,330 | -4.69% |
| 2026-06-08 | 1.14 | 1.37 | 1.09 | 1.28 | 1.28 | qfq | 20,672,567 | 26,093,353 | 8.47% |
| 2026-06-05 | 1.27 | 1.28 | 1.13 | 1.18 | 1.18 | qfq | 21,204,525 | 25,748,844 | -10.61% |
| 2026-06-04 | 1.44 | 1.53 | 1.30 | 1.32 | 1.32 | qfq | 30,365,059 | 42,417,922 | -13.73% |
| 2026-06-03 | 1.41 | 1.54 | 1.35 | 1.53 | 1.53 | qfq | 45,002,237 | 66,274,571 | 19.53% |
| 2026-06-02 | 1.04 | 1.28 | 1.04 | 1.28 | 1.28 | qfq | 21,112,049 | 25,120,139 | 19.63% |
| 2026-06-01 | 0.96 | 1.10 | 0.96 | 1.07 | 1.07 | qfq | 20,213,950 | 20,817,785 | 10.31% |
| 2026-05-29 | 1.03 | 1.06 | 0.96 | 0.97 | 0.97 | qfq | 17,432,450 | 17,450,853 | -9.35% |
| 2026-05-28 | 1.11 | 1.15 | 1.05 | 1.07 | 1.07 | qfq | 13,581,895 | 14,836,866 | -1.83% |
| 2026-05-27 | 1.16 | 1.21 | 1.07 | 1.09 | 1.09 | qfq | 17,337,708 | 19,504,548 | -9.17% |
| 2026-05-26 | 1.16 | 1.29 | 1.16 | 1.20 | 1.20 | qfq | 12,525,062 | 15,478,370 | 0.00% |
| 2026-05-25 | 1.41 | 1.41 | 1.18 | 1.20 | 1.20 | qfq | 21,779,770 | 27,901,778 | -14.89% |
| 2026-05-22 | 1.41 | 1.50 | 1.40 | 1.41 | 1.41 | qfq | 17,853,704 | 25,682,943 | -6.00% |
| 2026-05-21 | 1.51 | 1.66 | 1.36 | 1.50 | 1.50 | qfq | 30,880,421 | 46,225,715 | -6.25% |
| 2026-05-20 | 1.49 | 1.67 | 1.48 | 1.60 | 1.60 | qfq | 28,325,497 | 44,964,726 | 5.96% |
| 2026-05-19 | 1.41 | 1.59 | 1.41 | 1.51 | 1.51 | qfq | 27,120,443 | 40,337,524 | 5.59% |
| 2026-05-18 | 1.56 | 1.57 | 1.42 | 1.43 | 1.43 | qfq | 36,019,857 | 52,993,226 | -19.66% |
| 2026-05-15 | 1.78 | 1.84 | 1.78 | 1.78 | 1.78 | qfq | 29,320,981 | 52,211,619 | -19.82% |
| 2026-05-14 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | qfq | 1,680,117 | 3,729,860 | -20.14% |
| 2026-05-13 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | qfq | 763,124 | 2,121,485 | -20.11% |
| 2026-05-12 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | qfq | 191,860 | 667,673 | -20.00% |
| 2026-05-08 | 4.17 | 4.38 | 4.14 | 4.35 | 4.35 | qfq | 7,322,557 | 31,352,755 | 4.07% |
| 2026-05-07 | 4.11 | 4.26 | 4.10 | 4.18 | 4.18 | qfq | 10,392,396 | 43,565,512 | 0.48% |
| 2026-05-06 | 4.39 | 4.39 | 4.10 | 4.16 | 4.16 | qfq | 22,865,363 | 95,971,749 | -6.73% |
| 2026-04-30 | 4.46 | 4.73 | 4.46 | 4.46 | 4.46 | qfq | 20,665,081 | 92,285,305 | -19.93% |
| 2026-04-28 | 5.66 | 5.73 | 5.47 | 5.57 | 5.57 | qfq | 6,472,449 | 36,120,527 | -1.07% |
| 2026-04-27 | 5.31 | 5.66 | 5.22 | 5.63 | 5.63 | qfq | 6,930,073 | 38,083,838 | 6.43% |
| 2026-04-24 | 5.30 | 5.39 | 5.18 | 5.29 | 5.29 | qfq | 5,345,350 | 28,091,292 | -0.56% |
| 2026-04-23 | 5.48 | 5.57 | 5.30 | 5.32 | 5.32 | qfq | 5,605,523 | 30,152,054 | -4.14% |
| 2026-04-22 | 5.50 | 5.60 | 5.44 | 5.55 | 5.55 | qfq | 4,109,995 | 22,672,265 | -0.54% |
| 2026-04-21 | 5.60 | 5.66 | 5.51 | 5.58 | 5.58 | qfq | 4,517,729 | 25,131,231 | -1.24% |
| 2026-04-20 | 5.67 | 5.71 | 5.58 | 5.65 | 5.65 | qfq | 5,707,804 | 32,160,617 | -0.35% |
| 2026-04-17 | 5.73 | 5.81 | 5.59 | 5.67 | 5.67 | qfq | 6,868,901 | 38,996,069 | -1.73% |
| 2026-04-16 | 5.88 | 5.88 | 5.66 | 5.77 | 5.77 | qfq | 7,430,615 | 42,722,088 | -1.87% |
| 2026-04-15 | 5.68 | 5.96 | 5.60 | 5.88 | 5.88 | qfq | 11,065,007 | 63,913,560 | 3.34% |
| 2026-04-14 | 5.67 | 5.76 | 5.58 | 5.69 | 5.69 | qfq | 4,617,045 | 26,096,261 | 0.71% |
| 2026-04-13 | 5.69 | 5.74 | 5.58 | 5.65 | 5.65 | qfq | 6,022,414 | 33,961,665 | -1.05% |
| 2026-04-10 | 5.82 | 5.96 | 5.69 | 5.71 | 5.71 | qfq | 8,458,917 | 48,823,155 | -1.55% |
| 2026-04-09 | 6.20 | 6.20 | 5.78 | 5.80 | 5.80 | qfq | 9,551,731 | 56,456,686 | -5.84% |
| 2026-04-08 | 5.99 | 6.17 | 5.97 | 6.16 | 6.16 | qfq | 6,026,924 | 36,725,750 | 4.94% |
| 2026-04-07 | 5.82 | 5.95 | 5.82 | 5.87 | 5.87 | qfq | 4,576,740 | 26,961,695 | 1.03% |
| 2026-04-03 | 6.05 | 6.08 | 5.78 | 5.81 | 5.81 | qfq | 6,199,371 | 36,413,869 | -3.01% |
| 2026-04-02 | 6.18 | 6.22 | 5.94 | 5.99 | 5.99 | qfq | 6,039,109 | 36,679,073 | -3.54% |
| 2026-04-01 | 6.10 | 6.30 | 6.10 | 6.21 | 6.21 | qfq | 6,787,092 | 42,151,661 | 4.37% |
| 2026-03-31 | 6.27 | 6.27 | 5.94 | 5.95 | 5.95 | qfq | 4,421,924 | 26,904,964 | -4.65% |
| 2026-03-30 | 6.20 | 6.30 | 6.00 | 6.24 | 6.24 | qfq | 6,228,796 | 38,329,215 | 0.65% |
| 2026-03-27 | 5.78 | 6.26 | 5.77 | 6.20 | 6.20 | qfq | 8,070,472 | 49,118,954 | 4.20% |
| 2026-03-26 | 6.32 | 6.37 | 5.91 | 5.95 | 5.95 | qfq | 7,751,235 | 47,040,810 | -6.00% |
| 2026-03-25 | 6.15 | 6.42 | 6.14 | 6.33 | 6.33 | qfq | 8,680,533 | 54,558,388 | 3.26% |
| 2026-03-24 | 6.05 | 6.14 | 5.76 | 6.13 | 6.13 | qfq | 8,108,673 | 48,012,457 | 4.79% |
| 2026-03-23 | 6.30 | 6.30 | 5.50 | 5.85 | 5.85 | qfq | 13,821,719 | 83,467,274 | -7.87% |
| 2026-03-20 | 6.56 | 6.93 | 6.35 | 6.35 | 6.35 | qfq | 12,190,439 | 80,329,335 | -3.05% |
| 2026-03-19 | 6.72 | 6.81 | 6.51 | 6.55 | 6.55 | qfq | 9,965,293 | 66,046,609 | -3.96% |
| 2026-03-18 | 6.41 | 6.85 | 6.41 | 6.82 | 6.82 | qfq | 12,168,310 | 81,730,785 | 6.73% |
| 2026-03-17 | 6.74 | 6.74 | 6.38 | 6.39 | 6.39 | qfq | 6,240,299 | 40,771,767 | -4.77% |
| 2026-03-16 | 6.54 | 6.71 | 6.45 | 6.71 | 6.71 | qfq | 6,240,448 | 41,379,155 | 2.29% |
| 2026-03-13 | 6.60 | 6.76 | 6.52 | 6.56 | 6.56 | qfq | 5,303,299 | 35,259,298 | -1.35% |
| 2026-03-12 | 6.75 | 6.88 | 6.62 | 6.65 | 6.65 | qfq | 6,658,549 | 44,861,813 | -0.89% |
| 2026-03-11 | 6.75 | 6.89 | 6.68 | 6.71 | 6.71 | qfq | 7,754,486 | 52,584,132 | -0.89% |
| 2026-03-10 | 6.60 | 6.78 | 6.60 | 6.77 | 6.77 | qfq | 8,915,805 | 59,759,492 | 2.89% |
| 2026-03-09 | 6.50 | 6.60 | 6.27 | 6.58 | 6.58 | qfq | 12,158,017 | 78,236,269 | -0.30% |
| 2026-03-06 | 6.45 | 6.85 | 6.43 | 6.60 | 6.60 | qfq | 18,288,059 | 121,820,072 | -0.90% |
| 2026-03-05 | 6.13 | 7.14 | 6.13 | 6.66 | 6.66 | qfq | 18,371,166 | 123,697,542 | 9.54% |
| 2026-03-04 | 6.01 | 6.10 | 5.94 | 6.08 | 6.08 | qfq | 4,690,113 | 28,249,317 | 0.16% |
| 2026-03-03 | 6.26 | 6.35 | 6.02 | 6.07 | 6.07 | qfq | 6,548,302 | 40,490,798 | -2.72% |
| 2026-03-02 | 6.47 | 6.55 | 6.14 | 6.24 | 6.24 | qfq | 6,265,566 | 39,399,643 | -4.59% |
| 2026-02-27 | 6.62 | 6.62 | 6.45 | 6.54 | 6.54 | qfq | 4,027,249 | 26,229,524 | -1.21% |
| 2026-02-26 | 6.63 | 6.72 | 6.59 | 6.62 | 6.62 | qfq | 3,861,421 | 25,645,537 | -0.30% |
| 2026-02-25 | 6.60 | 6.70 | 6.55 | 6.64 | 6.64 | qfq | 4,422,648 | 29,403,583 | 0.61% |
| 2026-02-24 | 6.52 | 6.62 | 6.46 | 6.60 | 6.60 | qfq | 4,243,430 | 27,879,834 | 2.17% |
| 2026-02-13 | 6.44 | 6.59 | 6.40 | 6.46 | 6.46 | qfq | 4,274,308 | 27,792,629 | 0.31% |
| 2026-02-12 | 6.45 | 6.53 | 6.38 | 6.44 | 6.44 | qfq | 5,587,177 | 36,106,664 | -0.31% |
| 2026-02-11 | 6.49 | 6.55 | 6.41 | 6.46 | 6.46 | qfq | 4,377,964 | 28,367,765 | -1.07% |
| 2026-02-10 | 6.53 | 6.60 | 6.45 | 6.53 | 6.53 | qfq | 4,907,835 | 32,038,987 | -0.46% |
| 2026-02-09 | 6.41 | 6.71 | 6.41 | 6.56 | 6.56 | qfq | 5,856,329 | 38,485,157 | 3.80% |
| 2026-02-06 | 6.20 | 6.43 | 6.17 | 6.32 | 6.32 | qfq | 6,290,503 | 39,826,415 | 1.28% |
| 2026-02-05 | 6.32 | 6.48 | 6.17 | 6.24 | 6.24 | qfq | 8,735,892 | 54,817,008 | -5.17% |
| 2026-02-04 | 6.61 | 6.63 | 6.50 | 6.58 | 6.58 | qfq | 3,632,574 | 23,822,918 | -0.45% |
| 2026-02-03 | 6.44 | 6.63 | 6.44 | 6.61 | 6.61 | qfq | 4,935,800 | 32,421,107 | 3.61% |
| 2026-02-02 | 6.52 | 6.65 | 6.38 | 6.38 | 6.38 | qfq | 7,142,084 | 46,676,511 | -2.00% |
| 2026-01-30 | 6.40 | 6.57 | 6.35 | 6.51 | 6.51 | qfq | 4,353,341 | 28,149,316 | 0.93% |
| 2026-01-29 | 6.48 | 6.66 | 6.38 | 6.45 | 6.45 | qfq | 5,512,258 | 35,956,460 | -0.92% |
| 2026-01-28 | 6.70 | 6.75 | 6.49 | 6.51 | 6.51 | qfq | 6,008,780 | 39,606,658 | -2.69% |
| 2026-01-27 | 6.54 | 6.75 | 6.24 | 6.69 | 6.69 | qfq | 7,749,065 | 50,661,851 | 2.76% |
| 2026-01-26 | 6.76 | 6.79 | 6.46 | 6.51 | 6.51 | qfq | 6,710,018 | 44,125,590 | -3.56% |
| 2026-01-23 | 6.55 | 6.78 | 6.48 | 6.75 | 6.75 | qfq | 6,762,160 | 45,097,962 | 3.05% |
| 2026-01-22 | 6.35 | 6.59 | 6.35 | 6.55 | 6.55 | qfq | 6,827,974 | 44,440,715 | 2.99% |
| 2026-01-21 | 6.29 | 6.39 | 6.24 | 6.36 | 6.36 | qfq | 4,139,280 | 26,199,108 | 0.32% |
| 2026-01-20 | 6.29 | 6.42 | 6.24 | 6.34 | 6.34 | qfq | 6,646,788 | 41,911,106 | 0.79% |
| 2026-01-19 | 6.17 | 6.34 | 6.12 | 6.29 | 6.29 | qfq | 6,912,762 | 43,298,943 | 1.29% |
| 2026-01-16 | 6.21 | 6.26 | 6.05 | 6.21 | 6.21 | qfq | 5,239,688 | 32,254,837 | 0.32% |
| 2026-01-15 | 6.17 | 6.24 | 6.12 | 6.19 | 6.19 | qfq | 5,109,526 | 31,550,025 | -0.96% |
| 2026-01-14 | 6.14 | 6.33 | 6.10 | 6.25 | 6.25 | qfq | 7,915,123 | 49,290,817 | 1.96% |
| 2026-01-13 | 6.27 | 6.29 | 6.12 | 6.13 | 6.13 | qfq | 5,959,493 | 37,038,855 | -2.23% |
| 2026-01-12 | 6.11 | 6.29 | 6.08 | 6.27 | 6.27 | qfq | 7,687,306 | 47,648,273 | 2.62% |
| 2026-01-09 | 6.02 | 6.14 | 5.95 | 6.11 | 6.11 | qfq | 6,509,185 | 39,311,062 | 1.16% |
| 2026-01-08 | 5.85 | 6.05 | 5.85 | 6.04 | 6.04 | qfq | 6,449,589 | 38,633,751 | 2.55% |
| 2026-01-07 | 5.94 | 5.95 | 5.84 | 5.89 | 5.89 | qfq | 6,030,415 | 35,545,403 | -0.67% |
| 2026-01-06 | 6.05 | 6.06 | 5.86 | 5.93 | 5.93 | qfq | 10,980,422 | 65,277,601 | -1.98% |
| 2026-01-05 | 5.94 | 6.06 | 5.89 | 6.05 | 6.05 | qfq | 5,692,101 | 34,206,853 | 1.85% |
| 2025-12-31 | 5.93 | 5.99 | 5.85 | 5.94 | 5.94 | qfq | 4,124,421 | 24,394,162 | 1.02% |
| 2025-12-30 | 6.03 | 6.03 | 5.88 | 5.88 | 5.88 | qfq | 4,978,706 | 29,517,306 | -2.16% |
| 2025-12-29 | 6.02 | 6.12 | 5.96 | 6.01 | 6.01 | qfq | 4,709,357 | 28,383,821 | -0.50% |
| 2025-12-26 | 6.03 | 6.14 | 6.03 | 6.04 | 6.04 | qfq | 4,448,126 | 27,060,914 | -0.66% |
| 2025-12-25 | 6.21 | 6.28 | 6.01 | 6.08 | 6.08 | qfq | 5,993,568 | 36,375,689 | -0.98% |
| 2025-12-24 | 6.08 | 6.16 | 6.02 | 6.14 | 6.14 | qfq | 3,961,081 | 24,231,456 | 1.32% |
| 2025-12-23 | 6.24 | 6.24 | 5.93 | 6.06 | 6.06 | qfq | 6,485,268 | 39,108,245 | -0.66% |
| 2025-12-22 | 6.14 | 6.16 | 6.05 | 6.10 | 6.10 | qfq | 3,926,740 | 23,976,209 | -0.33% |
| 2025-12-19 | 6.04 | 6.14 | 6.01 | 6.12 | 6.12 | qfq | 6,041,444 | 36,791,077 | 0.49% |
| 2025-12-18 | 5.82 | 6.24 | 5.82 | 6.09 | 6.09 | qfq | 11,930,425 | 73,097,903 | 4.10% |
| 2025-12-17 | 5.91 | 5.97 | 5.69 | 5.85 | 5.85 | qfq | 7,261,669 | 42,077,838 | -1.18% |
| 2025-12-16 | 6.07 | 6.08 | 5.90 | 5.92 | 5.92 | qfq | 4,363,807 | 25,955,726 | -2.31% |
| 2025-12-15 | 5.95 | 6.11 | 5.83 | 6.06 | 6.06 | qfq | 7,234,533 | 43,448,803 | 0.17% |
| 2025-12-12 | 6.24 | 6.32 | 6.03 | 6.05 | 6.05 | qfq | 7,313,001 | 45,044,608 | -3.51% |
| 2025-12-11 | 6.45 | 6.48 | 6.26 | 6.27 | 6.27 | qfq | 5,839,583 | 37,040,132 | -2.64% |
| 2025-12-10 | 6.56 | 6.60 | 6.40 | 6.44 | 6.44 | qfq | 4,594,325 | 29,738,853 | -1.83% |
| 2025-12-09 | 6.66 | 6.68 | 6.55 | 6.56 | 6.56 | qfq | 4,432,541 | 29,309,385 | -2.09% |
| 2025-12-08 | 6.72 | 6.88 | 6.66 | 6.70 | 6.70 | qfq | 6,494,696 | 43,903,312 | -2.05% |
| 2025-12-05 | 6.74 | 6.92 | 6.66 | 6.84 | 6.84 | qfq | 4,662,714 | 31,632,113 | 1.03% |
| 2025-12-04 | 7.16 | 7.16 | 6.73 | 6.77 | 6.77 | qfq | 5,947,166 | 40,675,200 | -3.42% |
| 2025-12-03 | 7.16 | 7.26 | 6.96 | 7.01 | 7.01 | qfq | 5,296,835 | 37,351,815 | -1.27% |
| 2025-12-02 | 7.19 | 7.20 | 7.07 | 7.10 | 7.10 | qfq | 2,966,112 | 21,143,683 | -1.25% |
| 2025-12-01 | 7.09 | 7.23 | 7.09 | 7.19 | 7.19 | qfq | 4,111,099 | 29,486,192 | 1.41% |
| 2025-11-28 | 7.07 | 7.13 | 7.01 | 7.09 | 7.09 | qfq | 5,266,908 | 37,247,526 | 0.00% |
| 2025-11-27 | 6.95 | 7.16 | 6.89 | 7.09 | 7.09 | qfq | 4,305,536 | 30,309,982 | 2.01% |
| 2025-11-26 | 7.10 | 7.13 | 6.89 | 6.95 | 6.95 | qfq | 4,779,351 | 33,470,779 | -1.70% |
| 2025-11-25 | 6.93 | 7.15 | 6.86 | 7.07 | 7.07 | qfq | 4,081,779 | 28,889,158 | 2.17% |
| 2025-11-24 | 6.76 | 6.98 | 6.74 | 6.92 | 6.92 | qfq | 4,077,533 | 28,040,645 | 2.67% |
| 2025-11-21 | 7.11 | 7.12 | 6.72 | 6.74 | 6.74 | qfq | 5,619,182 | 38,681,797 | -5.20% |
| 2025-11-20 | 7.12 | 7.22 | 7.00 | 7.11 | 7.11 | qfq | 3,771,661 | 26,785,691 | 0.28% |
| 2025-11-19 | 7.20 | 7.31 | 7.07 | 7.09 | 7.09 | qfq | 5,883,214 | 42,026,420 | -2.34% |
| 2025-11-18 | 7.44 | 7.48 | 7.16 | 7.26 | 7.26 | qfq | 6,697,303 | 48,551,883 | -2.81% |
| 2025-11-17 | 7.19 | 7.49 | 7.08 | 7.47 | 7.47 | qfq | 7,604,088 | 55,728,256 | 4.33% |
| 2025-11-14 | 6.94 | 7.40 | 6.91 | 7.16 | 7.16 | qfq | 8,936,363 | 64,053,181 | 2.87% |
| 2025-11-13 | 6.85 | 7.05 | 6.77 | 6.96 | 6.96 | qfq | 7,899,268 | 54,671,350 | 1.46% |
| 2025-11-12 | 6.93 | 7.07 | 6.80 | 6.86 | 6.86 | qfq | 7,750,643 | 53,384,889 | -1.29% |
| 2025-11-11 | 6.87 | 7.03 | 6.79 | 6.95 | 6.95 | qfq | 9,629,364 | 66,470,033 | 1.02% |
| 2025-11-10 | 6.80 | 6.98 | 6.78 | 6.88 | 6.88 | qfq | 10,228,547 | 70,344,626 | 1.47% |
| 2025-11-07 | 6.89 | 6.89 | 6.67 | 6.78 | 6.78 | qfq | 10,528,823 | 70,929,707 | 0.00% |
| 2025-11-06 | 6.80 | 6.92 | 6.52 | 6.78 | 6.78 | qfq | 19,054,398 | 127,281,644 | 3.20% |
| 2025-11-05 | 6.31 | 6.74 | 6.28 | 6.57 | 6.57 | qfq | 29,078,727 | 190,595,816 | 3.14% |
| 2025-11-04 | 6.43 | 6.66 | 6.26 | 6.37 | 6.37 | qfq | 34,299,652 | 219,136,728 | -10.91% |
| 2025-11-03 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | qfq | 1,687,075 | 12,062,586 | -20.02% |
| 2025-10-31 | 8.82 | 8.96 | 8.75 | 8.94 | 8.94 | qfq | 3,943,441 | 35,007,878 | 0.90% |
| 2025-10-30 | 8.88 | 8.92 | 8.67 | 8.86 | 8.86 | qfq | 4,976,502 | 43,873,194 | -0.23% |
| 2025-10-29 | 9.07 | 9.13 | 8.85 | 8.88 | 8.88 | qfq | 3,688,784 | 32,965,200 | -2.20% |
| 2025-10-28 | 8.93 | 9.18 | 8.83 | 9.08 | 9.08 | qfq | 4,202,053 | 38,108,041 | 1.68% |
| 2025-10-27 | 8.95 | 9.02 | 8.80 | 8.93 | 8.93 | qfq | 4,256,739 | 37,921,606 | 0.68% |
| 2025-10-24 | 8.83 | 8.95 | 8.80 | 8.87 | 8.87 | qfq | 3,754,095 | 33,287,918 | 0.91% |
| 2025-10-23 | 8.80 | 8.81 | 8.65 | 8.79 | 8.79 | qfq | 2,624,480 | 22,901,557 | 0.46% |
| 2025-10-22 | 8.82 | 8.90 | 8.74 | 8.75 | 8.75 | qfq | 3,278,086 | 28,843,017 | -0.79% |
| 2025-10-21 | 8.65 | 8.86 | 8.62 | 8.82 | 8.82 | qfq | 4,272,711 | 37,470,371 | 1.97% |
| 2025-10-20 | 8.80 | 8.83 | 8.60 | 8.65 | 8.65 | qfq | 3,800,394 | 33,050,176 | -0.46% |
| 2025-10-17 | 8.73 | 8.88 | 8.69 | 8.69 | 8.69 | qfq | 3,693,405 | 32,426,295 | -1.14% |
| 2025-10-16 | 8.77 | 8.85 | 8.68 | 8.79 | 8.79 | qfq | 3,220,156 | 28,295,068 | -0.34% |
| 2025-10-15 | 8.77 | 8.89 | 8.71 | 8.82 | 8.82 | qfq | 4,119,398 | 36,230,446 | 0.11% |
| 2025-10-14 | 9.05 | 9.13 | 8.72 | 8.81 | 8.81 | qfq | 4,313,855 | 38,337,545 | -1.89% |
| 2025-10-13 | 8.70 | 8.99 | 8.45 | 8.98 | 8.98 | qfq | 4,503,146 | 39,750,924 | 0.90% |
| 2025-10-10 | 9.20 | 9.20 | 8.81 | 8.90 | 8.90 | qfq | 5,638,083 | 50,427,888 | -3.47% |
| 2025-10-09 | 9.40 | 9.54 | 9.21 | 9.22 | 9.22 | qfq | 5,485,189 | 51,478,195 | -0.75% |
| 2025-09-30 | 9.41 | 9.57 | 9.28 | 9.29 | 9.29 | qfq | 3,699,467 | 34,740,625 | -1.17% |
| 2025-09-29 | 9.25 | 9.44 | 9.09 | 9.40 | 9.40 | qfq | 3,850,949 | 35,851,273 | 0.86% |
| 2025-09-26 | 9.54 | 9.54 | 9.24 | 9.32 | 9.32 | qfq | 3,508,956 | 32,820,196 | -2.31% |
| 2025-09-25 | 9.64 | 9.69 | 9.47 | 9.54 | 9.54 | qfq | 3,419,633 | 32,763,447 | -0.83% |
| 2025-09-24 | 9.30 | 9.88 | 9.17 | 9.62 | 9.62 | qfq | 5,979,972 | 57,111,954 | 3.44% |
| 2025-09-23 | 9.55 | 9.55 | 8.99 | 9.30 | 9.30 | qfq | 5,119,399 | 47,118,794 | -2.21% |
| 2025-09-22 | 9.56 | 9.66 | 9.41 | 9.51 | 9.51 | qfq | 2,853,726 | 27,191,415 | 0.96% |
| 2025-09-19 | 9.66 | 9.77 | 9.42 | 9.42 | 9.42 | qfq | 3,744,140 | 35,837,192 | -1.98% |
| 2025-09-18 | 9.80 | 9.96 | 9.50 | 9.61 | 9.61 | qfq | 5,401,556 | 52,610,838 | -1.94% |
| 2025-09-17 | 9.63 | 9.97 | 9.62 | 9.80 | 9.80 | qfq | 3,384,635 | 33,230,466 | 1.34% |
| 2025-09-16 | 9.47 | 9.75 | 9.38 | 9.67 | 9.67 | qfq | 3,670,932 | 35,283,748 | 2.55% |
| 2025-09-15 | 9.54 | 9.60 | 9.38 | 9.43 | 9.43 | qfq | 3,436,558 | 32,550,735 | -1.26% |
| 2025-09-12 | 9.69 | 9.72 | 9.50 | 9.55 | 9.55 | qfq | 3,410,881 | 32,720,718 | -1.04% |
| 2025-09-11 | 9.22 | 9.65 | 9.16 | 9.65 | 9.65 | qfq | 4,980,364 | 47,026,669 | 4.32% |
| 2025-09-10 | 9.30 | 9.48 | 9.22 | 9.25 | 9.25 | qfq | 2,611,189 | 24,352,992 | -0.32% |
| 2025-09-09 | 9.55 | 9.60 | 9.22 | 9.28 | 9.28 | qfq | 4,051,430 | 37,917,162 | -3.53% |
| 2025-09-08 | 9.50 | 9.65 | 9.37 | 9.62 | 9.62 | qfq | 3,946,891 | 37,500,952 | 1.26% |
| 2025-09-05 | 9.29 | 9.55 | 9.26 | 9.50 | 9.50 | qfq | 3,278,080 | 30,912,556 | 2.15% |
| 2025-09-04 | 9.43 | 9.73 | 9.15 | 9.30 | 9.30 | qfq | 4,513,358 | 42,837,937 | -0.96% |
| 2025-09-03 | 9.71 | 9.77 | 9.37 | 9.39 | 9.39 | qfq | 4,019,562 | 38,396,404 | -3.30% |
| 2025-09-02 | 9.99 | 10.00 | 9.60 | 9.71 | 9.71 | qfq | 4,994,439 | 48,650,558 | -2.90% |
| 2025-09-01 | 9.80 | 10.13 | 9.80 | 10.00 | 10.00 | qfq | 5,593,898 | 55,791,316 | 2.35% |
| 2025-08-29 | 10.09 | 10.15 | 9.71 | 9.77 | 9.77 | qfq | 6,546,955 | 64,162,675 | -3.55% |
| 2025-08-28 | 10.06 | 10.26 | 9.74 | 10.13 | 10.13 | qfq | 6,996,099 | 70,373,658 | 2.12% |
| 2025-08-27 | 10.22 | 10.44 | 9.90 | 9.92 | 9.92 | qfq | 6,868,093 | 70,313,317 | -2.75% |
| 2025-08-26 | 10.17 | 10.30 | 10.03 | 10.20 | 10.20 | qfq | 4,253,116 | 43,365,153 | 0.29% |
| 2025-08-25 | 10.40 | 10.47 | 10.11 | 10.17 | 10.17 | qfq | 6,733,145 | 69,066,595 | -1.17% |
| 2025-08-22 | 10.20 | 10.48 | 10.16 | 10.29 | 10.29 | qfq | 5,575,149 | 57,599,148 | 0.59% |
| 2025-08-21 | 10.35 | 10.51 | 10.15 | 10.23 | 10.23 | qfq | 5,670,481 | 58,341,573 | -0.68% |
| 2025-08-20 | 10.07 | 10.32 | 9.97 | 10.30 | 10.30 | qfq | 5,139,949 | 52,213,664 | 1.68% |
| 2025-08-19 | 10.02 | 10.33 | 9.99 | 10.13 | 10.13 | qfq | 5,602,041 | 56,709,422 | 1.10% |
| 2025-08-18 | 9.85 | 10.20 | 9.72 | 10.02 | 10.02 | qfq | 6,258,787 | 62,541,036 | 1.73% |
| 2025-08-15 | 9.41 | 9.93 | 9.35 | 9.85 | 9.85 | qfq | 6,608,720 | 64,270,261 | 4.90% |
| 2025-08-14 | 9.83 | 9.84 | 9.39 | 9.39 | 9.39 | qfq | 5,604,879 | 53,607,000 | -4.18% |
| 2025-08-13 | 9.90 | 9.95 | 9.73 | 9.80 | 9.80 | qfq | 4,290,364 | 42,141,212 | -0.41% |
| 2025-08-12 | 10.00 | 10.09 | 9.83 | 9.84 | 9.84 | qfq | 5,394,193 | 53,433,887 | -2.19% |
| 2025-08-11 | 9.42 | 10.14 | 9.41 | 10.06 | 10.06 | qfq | 10,592,135 | 104,817,454 | 7.02% |
| 2025-08-08 | 9.60 | 9.64 | 9.33 | 9.40 | 9.40 | qfq | 4,371,756 | 41,178,638 | -2.69% |
| 2025-08-07 | 9.65 | 9.75 | 9.58 | 9.66 | 9.66 | qfq | 4,310,418 | 41,681,278 | 0.31% |
| 2025-08-06 | 9.51 | 9.67 | 9.40 | 9.63 | 9.63 | qfq | 4,905,599 | 46,940,344 | 1.58% |
| 2025-08-05 | 9.44 | 9.60 | 9.40 | 9.48 | 9.48 | qfq | 4,252,391 | 40,283,303 | 0.32% |
| 2025-08-04 | 9.17 | 9.46 | 8.96 | 9.45 | 9.45 | qfq | 6,595,027 | 61,183,854 | 0.43% |
| 2025-08-01 | 9.43 | 9.47 | 9.30 | 9.41 | 9.41 | qfq | 4,309,384 | 40,485,676 | 0.11% |
| 2025-07-31 | 9.58 | 9.73 | 9.32 | 9.40 | 9.40 | qfq | 7,393,716 | 70,292,632 | -2.39% |
| 2025-07-30 | 9.88 | 9.88 | 9.57 | 9.63 | 9.63 | qfq | 6,473,763 | 62,659,491 | -2.63% |
| 2025-07-29 | 9.50 | 10.05 | 9.49 | 9.89 | 9.89 | qfq | 10,633,049 | 104,427,317 | 3.78% |
| 2025-07-28 | 9.26 | 9.60 | 9.20 | 9.53 | 9.53 | qfq | 8,163,389 | 77,370,567 | 2.80% |
| 2025-07-25 | 9.12 | 9.27 | 9.12 | 9.27 | 9.27 | qfq | 3,726,069 | 34,270,257 | 1.20% |
| 2025-07-24 | 9.05 | 9.20 | 9.01 | 9.16 | 9.16 | qfq | 4,165,579 | 38,026,192 | 1.78% |
| 2025-07-23 | 9.15 | 9.18 | 8.97 | 9.00 | 9.00 | qfq | 3,783,345 | 34,381,701 | -1.42% |
| 2025-07-22 | 9.06 | 9.15 | 8.99 | 9.13 | 9.13 | qfq | 4,112,303 | 37,352,188 | 0.77% |
| 2025-07-21 | 8.96 | 9.08 | 8.95 | 9.06 | 9.06 | qfq | 3,996,644 | 36,037,847 | 1.12% |
| 2025-07-18 | 8.91 | 9.05 | 8.82 | 8.96 | 8.96 | qfq | 3,910,328 | 34,873,360 | 0.22% |
| 2025-07-17 | 8.85 | 8.95 | 8.71 | 8.94 | 8.94 | qfq | 4,339,027 | 38,565,104 | 1.36% |
| 2025-07-16 | 8.79 | 8.88 | 8.72 | 8.82 | 8.82 | qfq | 3,579,205 | 31,572,758 | 0.46% |
| 2025-07-15 | 8.87 | 8.91 | 8.64 | 8.78 | 8.78 | qfq | 3,939,007 | 34,372,628 | -0.90% |
| 2025-07-14 | 8.86 | 8.91 | 8.74 | 8.86 | 8.86 | qfq | 4,276,714 | 37,766,081 | 1.03% |
| 2025-07-11 | 8.70 | 8.81 | 8.56 | 8.77 | 8.77 | qfq | 4,751,439 | 41,339,284 | 0.69% |
| 2025-07-10 | 8.73 | 8.79 | 8.60 | 8.71 | 8.71 | qfq | 3,225,551 | 28,015,710 | -0.23% |
| 2025-07-09 | 8.79 | 8.84 | 8.69 | 8.73 | 8.73 | qfq | 5,104,666 | 44,763,071 | -0.68% |
| 2025-07-08 | 8.69 | 8.82 | 8.54 | 8.79 | 8.79 | qfq | 4,589,843 | 40,144,346 | 1.62% |
| 2025-07-07 | 8.75 | 8.83 | 8.61 | 8.65 | 8.65 | qfq | 4,748,033 | 41,282,921 | -1.03% |
| 2025-07-04 | 9.05 | 9.05 | 8.69 | 8.74 | 8.74 | qfq | 7,331,048 | 64,416,047 | -3.21% |
| 2025-07-03 | 8.99 | 9.14 | 8.93 | 9.03 | 9.03 | qfq | 6,335,258 | 57,158,067 | 0.56% |
| 2025-07-02 | 8.96 | 9.05 | 8.85 | 8.98 | 8.98 | qfq | 5,113,697 | 45,618,322 | -0.44% |
| 2025-07-01 | 9.28 | 9.29 | 8.91 | 9.02 | 9.02 | qfq | 8,217,526 | 74,428,039 | -3.01% |
| 2025-06-30 | 9.11 | 9.30 | 9.06 | 9.30 | 9.30 | qfq | 9,358,454 | 86,324,060 | 2.09% |
| 2025-06-27 | 9.15 | 9.38 | 9.07 | 9.11 | 9.11 | qfq | 9,843,801 | 90,543,202 | 1.00% |
| 2025-06-26 | 9.25 | 9.40 | 8.97 | 9.02 | 9.02 | qfq | 11,521,764 | 105,148,583 | -3.01% |
| 2025-06-25 | 9.15 | 9.65 | 9.09 | 9.30 | 9.30 | qfq | 16,331,358 | 151,651,317 | 2.09% |
| 2025-06-24 | 8.96 | 9.22 | 8.83 | 9.11 | 9.11 | qfq | 14,768,843 | 133,860,772 | 0.66% |
| 2025-06-23 | 8.88 | 9.28 | 8.75 | 9.05 | 9.05 | qfq | 16,126,858 | 145,778,547 | -0.22% |
| 2025-06-20 | 9.13 | 9.28 | 8.86 | 9.07 | 9.07 | qfq | 17,617,388 | 159,471,257 | -0.87% |
| 2025-06-19 | 9.56 | 9.56 | 8.85 | 9.15 | 9.15 | qfq | 28,119,365 | 257,064,872 | -4.49% |
| 2025-06-18 | 7.95 | 9.58 | 7.90 | 9.58 | 9.58 | qfq | 29,005,612 | 266,174,819 | 20.05% |
| 2025-06-17 | 8.01 | 8.20 | 7.96 | 7.98 | 7.98 | qfq | 3,239,500 | 26,140,636 | -0.37% |
| 2025-06-16 | 7.80 | 8.12 | 7.80 | 8.01 | 8.01 | qfq | 2,106,878 | 16,842,362 | 2.17% |
| 2025-06-13 | 8.08 | 8.15 | 7.82 | 7.84 | 7.84 | qfq | 4,250,737 | 33,758,101 | -3.45% |
| 2025-06-12 | 8.08 | 8.50 | 8.08 | 8.12 | 8.12 | qfq | 6,825,075 | 56,491,228 | 0.00% |
| 2025-06-11 | 7.71 | 8.19 | 7.70 | 8.12 | 8.12 | qfq | 8,856,352 | 71,072,524 | 5.18% |
| 2025-06-10 | 7.90 | 7.93 | 7.60 | 7.72 | 7.72 | qfq | 3,457,180 | 26,858,698 | -1.91% |
| 2025-06-09 | 7.77 | 7.88 | 7.72 | 7.87 | 7.87 | qfq | 2,546,308 | 19,924,299 | 1.29% |
| 2025-06-06 | 7.80 | 7.82 | 7.71 | 7.77 | 7.77 | qfq | 2,577,136 | 19,975,479 | 0.00% |
| 2025-06-05 | 7.76 | 7.79 | 7.64 | 7.77 | 7.77 | qfq | 3,738,592 | 28,889,240 | 0.13% |
| 2025-06-04 | 7.69 | 7.81 | 7.67 | 7.76 | 7.76 | qfq | 3,023,199 | 23,448,919 | 0.78% |
| 2025-06-03 | 7.70 | 7.79 | 7.65 | 7.70 | 7.70 | qfq | 3,402,506 | 26,221,983 | -1.03% |
| 2025-05-30 | 8.07 | 8.07 | 7.71 | 7.78 | 7.78 | qfq | 5,580,860 | 43,750,449 | -3.59% |
| 2025-05-29 | 8.05 | 8.20 | 7.92 | 8.07 | 8.07 | qfq | 8,019,986 | 64,584,228 | 0.25% |
| 2025-05-28 | 7.52 | 8.18 | 7.52 | 8.05 | 8.05 | qfq | 12,982,918 | 102,674,858 | 7.19% |
| 2025-05-27 | 7.43 | 7.54 | 7.29 | 7.51 | 7.51 | qfq | 3,130,170 | 23,204,001 | 1.08% |
| 2025-05-26 | 7.32 | 7.48 | 7.29 | 7.43 | 7.43 | qfq | 2,340,700 | 17,313,009 | 1.92% |
| 2025-05-23 | 7.45 | 7.53 | 7.28 | 7.29 | 7.29 | qfq | 3,210,361 | 23,782,981 | -2.02% |
| 2025-05-22 | 7.60 | 7.70 | 7.41 | 7.44 | 7.44 | qfq | 4,048,120 | 30,437,396 | -1.98% |
| 2025-05-21 | 7.76 | 7.78 | 7.51 | 7.59 | 7.59 | qfq | 4,066,427 | 30,885,066 | -2.32% |
| 2025-05-20 | 7.74 | 7.80 | 7.63 | 7.77 | 7.77 | qfq | 2,681,076 | 20,760,766 | 0.91% |
| 2025-05-19 | 7.56 | 7.72 | 7.51 | 7.70 | 7.70 | qfq | 2,121,249 | 16,178,592 | 1.45% |
| 2025-05-16 | 7.58 | 7.71 | 7.50 | 7.59 | 7.59 | qfq | 1,776,830 | 13,581,808 | 0.13% |
| 2025-05-15 | 7.69 | 7.69 | 7.51 | 7.58 | 7.58 | qfq | 2,138,745 | 16,200,850 | -1.04% |
| 2025-05-14 | 7.73 | 7.77 | 7.62 | 7.66 | 7.66 | qfq | 2,202,698 | 16,941,365 | -0.65% |
| 2025-05-13 | 7.86 | 7.91 | 7.68 | 7.71 | 7.71 | qfq | 2,121,636 | 16,467,207 | -1.15% |
| 2025-05-12 | 7.79 | 7.87 | 7.73 | 7.80 | 7.80 | qfq | 2,290,811 | 17,894,099 | 1.04% |
| 2025-05-09 | 7.90 | 7.90 | 7.69 | 7.72 | 7.72 | qfq | 2,750,674 | 21,342,478 | -2.03% |
| 2025-05-08 | 7.75 | 7.90 | 7.70 | 7.88 | 7.88 | qfq | 2,483,339 | 19,456,225 | 1.68% |
| 2025-05-07 | 7.85 | 7.92 | 7.68 | 7.75 | 7.75 | qfq | 2,952,090 | 23,018,394 | -0.39% |
| 2025-05-06 | 7.55 | 7.80 | 7.51 | 7.78 | 7.78 | qfq | 3,604,590 | 27,865,300 | 3.73% |
| 2025-04-30 | 7.46 | 7.60 | 7.35 | 7.50 | 7.50 | qfq | 3,275,461 | 24,628,949 | 1.49% |
| 2025-04-29 | 7.41 | 7.43 | 7.25 | 7.39 | 7.39 | qfq | 2,331,743 | 17,143,949 | 0.00% |
| 2025-04-28 | 7.29 | 7.48 | 7.18 | 7.39 | 7.39 | qfq | 3,367,170 | 24,640,551 | 0.68% |
| 2025-04-25 | 7.36 | 7.52 | 7.25 | 7.34 | 7.34 | qfq | 2,286,782 | 16,859,554 | -0.27% |
| 2025-04-24 | 7.45 | 7.50 | 7.27 | 7.36 | 7.36 | qfq | 2,637,163 | 19,435,332 | -1.74% |
| 2025-04-23 | 7.30 | 7.52 | 7.30 | 7.49 | 7.49 | qfq | 3,253,602 | 24,220,702 | 3.17% |
| 2025-04-22 | 7.18 | 7.30 | 7.18 | 7.26 | 7.26 | qfq | 2,207,799 | 15,968,486 | 0.41% |
| 2025-04-21 | 7.15 | 7.34 | 7.02 | 7.23 | 7.23 | qfq | 3,222,665 | 23,258,466 | 2.12% |
| 2025-04-18 | 7.05 | 7.15 | 6.95 | 7.08 | 7.08 | qfq | 2,773,143 | 19,517,705 | 0.28% |
| 2025-04-17 | 7.05 | 7.21 | 6.96 | 7.06 | 7.06 | qfq | 3,055,407 | 21,775,458 | 0.57% |
| 2025-04-16 | 7.12 | 7.21 | 6.82 | 7.02 | 7.02 | qfq | 3,664,092 | 25,665,952 | -1.96% |
| 2025-04-15 | 7.21 | 7.31 | 7.12 | 7.16 | 7.16 | qfq | 2,895,763 | 20,776,654 | -0.69% |
| 2025-04-14 | 7.32 | 7.49 | 7.20 | 7.21 | 7.21 | qfq | 3,082,389 | 22,574,725 | 0.70% |
| 2025-04-11 | 7.00 | 7.33 | 7.00 | 7.16 | 7.16 | qfq | 4,032,012 | 29,007,962 | 2.14% |
| 2025-04-10 | 7.01 | 7.25 | 7.01 | 7.01 | 7.01 | qfq | 3,969,941 | 28,282,624 | 2.79% |
| 2025-04-09 | 6.45 | 6.88 | 6.10 | 6.82 | 6.82 | qfq | 6,683,557 | 43,545,994 | 2.71% |
| 2025-04-08 | 6.55 | 6.95 | 6.37 | 6.64 | 6.64 | qfq | 7,310,377 | 48,703,988 | 2.31% |
| 2025-04-07 | 7.80 | 7.80 | 6.43 | 6.49 | 6.49 | qfq | 7,916,836 | 54,901,492 | -19.28% |
| 2025-04-03 | 8.14 | 8.27 | 7.98 | 8.04 | 8.04 | qfq | 3,694,047 | 29,907,081 | -2.07% |
| 2025-04-02 | 8.23 | 8.32 | 8.15 | 8.21 | 8.21 | qfq | 1,880,947 | 15,514,536 | -0.12% |
| 2025-04-01 | 8.06 | 8.39 | 8.06 | 8.22 | 8.22 | qfq | 3,531,984 | 29,126,811 | 1.86% |
| 2025-03-31 | 8.13 | 8.14 | 7.96 | 8.07 | 8.07 | qfq | 2,909,996 | 23,359,136 | -0.37% |
| 2025-03-28 | 8.22 | 8.38 | 8.10 | 8.10 | 8.10 | qfq | 3,147,917 | 25,869,424 | -1.46% |
| 2025-03-27 | 8.34 | 8.43 | 8.09 | 8.22 | 8.22 | qfq | 2,814,750 | 23,205,819 | -1.44% |
| 2025-03-26 | 8.14 | 8.46 | 8.12 | 8.34 | 8.34 | qfq | 3,779,482 | 31,523,004 | 1.96% |
| 2025-03-25 | 8.15 | 8.27 | 8.04 | 8.18 | 8.18 | qfq | 3,287,375 | 26,836,414 | 0.37% |
| 2025-03-24 | 8.70 | 8.78 | 7.98 | 8.15 | 8.15 | qfq | 7,205,556 | 60,027,353 | -6.86% |
| 2025-03-21 | 9.02 | 9.04 | 8.70 | 8.75 | 8.75 | qfq | 3,360,631 | 29,800,728 | -3.10% |
| 2025-03-20 | 9.02 | 9.18 | 9.01 | 9.03 | 9.03 | qfq | 2,478,341 | 22,543,470 | -0.99% |
| 2025-03-19 | 9.26 | 9.33 | 9.07 | 9.12 | 9.12 | qfq | 3,633,846 | 33,350,088 | -1.62% |
| 2025-03-18 | 9.28 | 9.37 | 9.17 | 9.27 | 9.27 | qfq | 4,338,219 | 40,182,186 | -0.11% |
| 2025-03-17 | 8.99 | 9.58 | 8.95 | 9.28 | 9.28 | qfq | 9,077,591 | 84,360,717 | 3.80% |
| 2025-03-14 | 8.80 | 8.97 | 8.67 | 8.94 | 8.94 | qfq | 3,814,914 | 33,576,972 | 1.25% |
| 2025-03-13 | 9.10 | 9.15 | 8.77 | 8.83 | 8.83 | qfq | 4,904,652 | 43,515,600 | -3.07% |
| 2025-03-12 | 9.15 | 9.30 | 9.11 | 9.11 | 9.11 | qfq | 3,678,083 | 33,878,237 | -0.76% |
| 2025-03-11 | 9.05 | 9.27 | 9.02 | 9.18 | 9.18 | qfq | 3,379,645 | 30,894,532 | 0.44% |
| 2025-03-10 | 9.00 | 9.24 | 8.95 | 9.14 | 9.14 | qfq | 3,133,354 | 28,582,533 | 1.33% |
| 2025-03-07 | 9.14 | 9.33 | 8.96 | 9.02 | 9.02 | qfq | 4,229,458 | 38,592,090 | -1.31% |
| 2025-03-06 | 9.02 | 9.25 | 9.02 | 9.14 | 9.14 | qfq | 4,039,994 | 36,994,559 | 1.33% |
| 2025-03-05 | 8.99 | 9.09 | 8.82 | 9.02 | 9.02 | qfq | 4,227,462 | 37,932,692 | 0.11% |
| 2025-03-04 | 8.62 | 9.02 | 8.60 | 9.01 | 9.01 | qfq | 4,504,197 | 40,029,390 | 3.56% |
| 2025-03-03 | 8.75 | 8.98 | 8.53 | 8.70 | 8.70 | qfq | 4,467,205 | 39,216,489 | -0.57% |
| 2025-02-28 | 9.35 | 9.35 | 8.68 | 8.75 | 8.75 | qfq | 4,978,994 | 44,495,085 | -6.52% |
| 2025-02-27 | 9.54 | 9.60 | 9.13 | 9.36 | 9.36 | qfq | 5,522,486 | 51,569,693 | -1.89% |
| 2025-02-26 | 9.44 | 9.64 | 9.40 | 9.54 | 9.54 | qfq | 4,921,188 | 46,769,561 | 0.53% |
| 2025-02-25 | 9.51 | 9.66 | 9.30 | 9.49 | 9.49 | qfq | 7,137,618 | 67,781,145 | -0.84% |
| 2025-02-24 | 9.40 | 9.65 | 9.18 | 9.57 | 9.57 | qfq | 7,039,266 | 66,330,555 | 1.38% |
| 2025-02-21 | 9.42 | 9.60 | 9.21 | 9.44 | 9.44 | qfq | 7,060,239 | 66,329,791 | 0.85% |
| 2025-02-20 | 9.07 | 9.44 | 9.04 | 9.36 | 9.36 | qfq | 9,438,663 | 87,526,391 | 5.52% |
| 2025-02-19 | 8.59 | 8.96 | 8.55 | 8.87 | 8.87 | qfq | 3,465,776 | 30,652,457 | 3.38% |
| 2025-02-18 | 8.99 | 9.01 | 8.50 | 8.58 | 8.58 | qfq | 3,308,519 | 29,108,645 | -4.13% |
| 2025-02-17 | 9.00 | 9.18 | 8.87 | 8.95 | 8.95 | qfq | 3,337,206 | 30,023,732 | -0.56% |
| 2025-02-14 | 9.04 | 9.10 | 8.91 | 9.00 | 9.00 | qfq | 2,971,171 | 26,740,452 | -0.22% |
| 2025-02-13 | 9.15 | 9.24 | 9.00 | 9.02 | 9.02 | qfq | 3,009,356 | 27,308,041 | -1.64% |
| 2025-02-12 | 9.06 | 9.19 | 9.00 | 9.17 | 9.17 | qfq | 3,552,631 | 32,403,044 | 0.66% |
| 2025-02-11 | 9.21 | 9.22 | 8.97 | 9.11 | 9.11 | qfq | 3,725,595 | 33,827,677 | -1.19% |
| 2025-02-10 | 9.00 | 9.24 | 8.99 | 9.22 | 9.22 | qfq | 4,407,702 | 40,356,173 | 2.56% |
| 2025-02-07 | 8.90 | 9.25 | 8.82 | 8.99 | 8.99 | qfq | 5,986,017 | 54,218,332 | 0.78% |
| 2025-02-06 | 8.46 | 8.94 | 8.40 | 8.92 | 8.92 | qfq | 4,841,171 | 42,310,051 | 4.94% |
| 2025-02-05 | 8.30 | 8.55 | 8.30 | 8.50 | 8.50 | qfq | 2,805,488 | 23,750,389 | 2.78% |
| 2025-01-27 | 8.45 | 8.53 | 8.21 | 8.27 | 8.27 | qfq | 2,340,232 | 19,493,595 | -1.90% |
| 2025-01-24 | 8.26 | 8.45 | 8.20 | 8.43 | 8.43 | qfq | 2,959,789 | 24,685,024 | 1.81% |
| 2025-01-23 | 8.58 | 8.68 | 8.28 | 8.28 | 8.28 | qfq | 3,319,658 | 28,079,946 | -2.93% |
| 2025-01-22 | 8.50 | 8.60 | 8.35 | 8.53 | 8.53 | qfq | 2,366,544 | 19,999,606 | -0.12% |
| 2025-01-21 | 8.70 | 8.82 | 8.35 | 8.54 | 8.54 | qfq | 2,903,432 | 24,741,535 | -1.84% |
| 2025-01-20 | 8.35 | 8.75 | 8.27 | 8.70 | 8.70 | qfq | 4,460,873 | 38,294,464 | 4.95% |
| 2025-01-17 | 8.29 | 8.50 | 8.22 | 8.29 | 8.29 | qfq | 2,139,384 | 17,809,691 | -0.12% |
| 2025-01-16 | 8.23 | 8.47 | 8.22 | 8.30 | 8.30 | qfq | 3,082,426 | 25,737,333 | 1.34% |
| 2025-01-15 | 8.16 | 8.29 | 8.11 | 8.19 | 8.19 | qfq | 1,830,370 | 14,996,541 | -0.61% |
| 2025-01-14 | 7.80 | 8.24 | 7.77 | 8.24 | 8.24 | qfq | 2,666,930 | 21,492,546 | 6.19% |
| 2025-01-13 | 7.61 | 7.83 | 7.35 | 7.76 | 7.76 | qfq | 2,407,948 | 18,320,935 | 1.84% |
| 2025-01-10 | 8.05 | 8.20 | 7.61 | 7.62 | 7.62 | qfq | 3,089,002 | 24,373,496 | -5.69% |
| 2025-01-09 | 7.86 | 8.32 | 7.83 | 8.08 | 8.08 | qfq | 3,340,938 | 27,219,262 | 2.80% |
| 2025-01-08 | 7.94 | 7.99 | 7.61 | 7.86 | 7.86 | qfq | 2,889,030 | 22,627,909 | -1.01% |
| 2025-01-07 | 7.70 | 7.97 | 7.65 | 7.94 | 7.94 | qfq | 2,531,407 | 19,772,811 | 3.66% |
| 2025-01-06 | 7.95 | 7.97 | 7.55 | 7.66 | 7.66 | qfq | 3,741,393 | 28,884,890 | -4.01% |
| 2025-01-03 | 8.17 | 8.38 | 7.95 | 7.98 | 7.98 | qfq | 3,234,196 | 26,280,112 | -2.44% |
| 2025-01-02 | 8.54 | 8.61 | 8.04 | 8.18 | 8.18 | qfq | 3,594,800 | 29,973,752 | -4.55% |
| 2024-12-31 | 8.95 | 8.98 | 8.52 | 8.57 | 8.57 | qfq | 3,323,387 | 28,890,260 | -4.03% |
| 2024-12-30 | 9.10 | 9.13 | 8.70 | 8.93 | 8.93 | qfq | 3,401,518 | 30,282,069 | -2.19% |
| 2024-12-27 | 9.10 | 9.52 | 8.88 | 9.13 | 9.13 | qfq | 3,952,839 | 36,517,313 | 1.11% |
| 2024-12-26 | 8.89 | 9.12 | 8.84 | 9.03 | 9.03 | qfq | 3,002,975 | 27,182,944 | 1.01% |
| 2024-12-25 | 9.00 | 9.16 | 8.70 | 8.94 | 8.94 | qfq | 3,534,974 | 31,474,333 | -1.65% |
| 2024-12-24 | 9.24 | 9.33 | 8.86 | 9.09 | 9.09 | qfq | 5,081,997 | 45,960,174 | -0.55% |
| 2024-12-23 | 9.87 | 9.95 | 9.09 | 9.14 | 9.14 | qfq | 7,344,375 | 68,891,217 | -7.40% |
| 2024-12-20 | 9.17 | 10.25 | 9.17 | 9.87 | 9.87 | qfq | 10,087,501 | 99,788,345 | 6.70% |
| 2024-12-19 | 9.20 | 9.47 | 9.12 | 9.25 | 9.25 | qfq | 3,960,154 | 36,676,697 | -0.54% |
| 2024-12-18 | 9.20 | 9.46 | 8.94 | 9.30 | 9.30 | qfq | 3,714,653 | 34,284,354 | 1.31% |
| 2024-12-17 | 9.50 | 9.55 | 9.06 | 9.18 | 9.18 | qfq | 5,587,667 | 51,389,405 | -3.16% |
| 2024-12-16 | 9.75 | 9.79 | 9.39 | 9.48 | 9.48 | qfq | 4,424,644 | 42,282,112 | -2.57% |
| 2024-12-13 | 9.92 | 10.29 | 9.73 | 9.73 | 9.73 | qfq | 5,105,588 | 50,792,509 | -3.09% |
| 2024-12-12 | 10.26 | 10.38 | 9.84 | 10.04 | 10.04 | qfq | 6,366,538 | 63,776,691 | -2.24% |
| 2024-12-11 | 9.75 | 10.32 | 9.72 | 10.27 | 10.27 | qfq | 8,313,594 | 83,787,085 | 5.23% |
| 2024-12-10 | 9.78 | 10.06 | 9.76 | 9.76 | 9.76 | qfq | 5,906,953 | 58,499,930 | 2.31% |
| 2024-12-09 | 9.71 | 9.71 | 9.44 | 9.54 | 9.54 | qfq | 3,057,131 | 29,313,115 | -1.14% |
| 2024-12-06 | 9.75 | 9.82 | 9.46 | 9.65 | 9.65 | qfq | 3,512,560 | 33,927,050 | -0.41% |
| 2024-12-05 | 9.45 | 9.85 | 9.45 | 9.69 | 9.69 | qfq | 3,297,806 | 32,001,173 | 1.57% |
| 2024-12-04 | 9.90 | 10.04 | 9.44 | 9.54 | 9.54 | qfq | 4,131,048 | 40,128,379 | -3.44% |
| 2024-12-03 | 9.99 | 10.01 | 9.71 | 9.88 | 9.88 | qfq | 3,152,480 | 31,020,588 | -1.30% |
| 2024-12-02 | 9.85 | 10.05 | 9.80 | 10.01 | 10.01 | qfq | 4,095,429 | 40,638,204 | 1.21% |
| 2024-11-29 | 9.60 | 10.09 | 9.32 | 9.89 | 9.89 | qfq | 4,853,548 | 47,206,054 | 3.24% |
| 2024-11-28 | 9.75 | 9.89 | 9.54 | 9.58 | 9.58 | qfq | 3,305,345 | 32,110,120 | -2.24% |
| 2024-11-27 | 9.41 | 9.81 | 9.01 | 9.80 | 9.80 | qfq | 4,764,564 | 44,620,309 | 3.81% |
| 2024-11-26 | 9.64 | 9.78 | 9.35 | 9.44 | 9.44 | qfq | 3,706,399 | 35,367,804 | -1.87% |
| 2024-11-25 | 9.94 | 9.95 | 9.38 | 9.62 | 9.62 | qfq | 5,712,318 | 54,628,869 | -2.63% |
| 2024-11-22 | 10.00 | 10.67 | 9.88 | 9.88 | 9.88 | qfq | 8,566,857 | 88,201,936 | -1.89% |
| 2024-11-21 | 10.20 | 10.25 | 9.91 | 10.07 | 10.07 | qfq | 4,231,374 | 42,615,582 | -1.76% |
| 2024-11-20 | 10.05 | 10.29 | 9.90 | 10.25 | 10.25 | qfq | 5,304,812 | 53,704,526 | 2.19% |
| 2024-11-19 | 9.25 | 10.03 | 9.25 | 10.03 | 10.03 | qfq | 7,063,483 | 68,273,813 | 8.79% |
| 2024-11-18 | 9.81 | 9.89 | 9.13 | 9.22 | 9.22 | qfq | 5,626,158 | 52,678,135 | -5.73% |
| 2024-11-15 | 10.07 | 10.28 | 9.78 | 9.78 | 9.78 | qfq | 5,785,557 | 58,222,206 | -2.98% |
| 2024-11-14 | 10.42 | 10.58 | 10.05 | 10.08 | 10.08 | qfq | 5,636,581 | 57,908,018 | -3.54% |
| 2024-11-13 | 10.54 | 10.55 | 10.10 | 10.45 | 10.45 | qfq | 6,506,194 | 67,084,536 | -0.95% |
| 2024-11-12 | 11.10 | 11.20 | 10.37 | 10.55 | 10.55 | qfq | 10,129,402 | 107,995,927 | -3.65% |
| 2024-11-11 | 10.20 | 10.96 | 10.20 | 10.95 | 10.95 | qfq | 10,724,718 | 113,539,914 | 8.20% |
| 2024-11-08 | 10.10 | 10.44 | 10.04 | 10.12 | 10.12 | qfq | 7,474,682 | 76,132,517 | 0.70% |
| 2024-11-07 | 9.86 | 10.09 | 9.70 | 10.05 | 10.05 | qfq | 5,679,085 | 56,418,103 | 1.31% |
| 2024-11-06 | 9.90 | 10.18 | 9.80 | 9.92 | 9.92 | qfq | 7,956,143 | 79,507,448 | 0.51% |
| 2024-11-05 | 9.50 | 9.93 | 9.46 | 9.87 | 9.87 | qfq | 6,182,688 | 60,257,154 | 4.22% |
| 2024-11-04 | 9.25 | 9.54 | 9.15 | 9.47 | 9.47 | qfq | 5,095,860 | 47,873,393 | 1.50% |
| 2024-11-01 | 10.04 | 10.50 | 9.27 | 9.33 | 9.33 | qfq | 10,831,904 | 104,711,473 | -7.62% |
| 2024-10-31 | 9.61 | 10.16 | 9.45 | 10.10 | 10.10 | qfq | 9,116,037 | 90,242,477 | 4.55% |
| 2024-10-30 | 9.45 | 9.89 | 9.42 | 9.66 | 9.66 | qfq | 6,499,344 | 62,902,210 | 0.21% |
| 2024-10-29 | 9.86 | 10.14 | 9.54 | 9.64 | 9.64 | qfq | 8,100,373 | 79,836,040 | -2.43% |
| 2024-10-28 | 9.90 | 9.97 | 9.71 | 9.88 | 9.88 | qfq | 5,650,219 | 55,470,671 | -0.10% |
| 2024-10-25 | 9.85 | 10.05 | 9.73 | 9.89 | 9.89 | qfq | 6,458,418 | 63,752,217 | 1.02% |
| 2024-10-24 | 10.08 | 10.23 | 9.76 | 9.79 | 9.79 | qfq | 7,982,147 | 78,996,675 | -2.39% |
| 2024-10-23 | 10.36 | 10.48 | 9.97 | 10.03 | 10.03 | qfq | 15,396,580 | 157,412,955 | -6.09% |
| 2024-10-22 | 10.45 | 11.45 | 10.11 | 10.68 | 10.68 | qfq | 21,713,185 | 231,757,926 | 0.47% |
| 2024-10-21 | 10.21 | 11.15 | 10.15 | 10.63 | 10.63 | qfq | 31,164,754 | 329,895,533 | 4.11% |
| 2024-10-18 | 8.39 | 10.21 | 8.37 | 10.21 | 10.21 | qfq | 23,711,814 | 224,748,035 | 19.98% |
| 2024-10-17 | 8.23 | 9.26 | 8.05 | 8.51 | 8.51 | qfq | 13,015,372 | 113,269,644 | 7.04% |
| 2024-10-16 | 8.00 | 8.07 | 7.82 | 7.95 | 7.95 | qfq | 4,453,723 | 35,397,605 | -1.49% |
| 2024-10-15 | 8.32 | 8.48 | 8.05 | 8.07 | 8.07 | qfq | 5,067,463 | 42,045,013 | -3.00% |
| 2024-10-14 | 7.84 | 8.33 | 7.73 | 8.32 | 8.32 | qfq | 6,345,579 | 51,137,771 | 6.67% |
| 2024-10-11 | 8.69 | 8.69 | 7.71 | 7.80 | 7.80 | qfq | 6,260,543 | 50,467,335 | -10.24% |
| 2024-10-10 | 9.06 | 9.29 | 8.52 | 8.69 | 8.69 | qfq | 7,789,171 | 69,016,013 | -1.92% |
| 2024-10-09 | 10.00 | 10.08 | 8.85 | 8.86 | 8.86 | qfq | 11,052,411 | 105,434,621 | -12.71% |
| 2024-10-08 | 10.30 | 10.60 | 9.56 | 10.15 | 10.15 | qfq | 14,650,091 | 148,522,022 | 14.56% |
| 2024-09-30 | 7.88 | 8.96 | 7.86 | 8.86 | 8.86 | qfq | 10,064,018 | 85,033,397 | 17.20% |
| 2024-09-27 | 7.23 | 7.60 | 7.22 | 7.56 | 7.56 | qfq | 3,885,656 | 28,620,481 | 5.88% |
| 2024-09-26 | 6.85 | 7.14 | 6.70 | 7.14 | 7.14 | qfq | 3,520,083 | 24,521,823 | 4.54% |
| 2024-09-25 | 6.83 | 7.09 | 6.81 | 6.83 | 6.83 | qfq | 3,919,087 | 27,181,129 | 0.74% |
| 2024-09-24 | 6.44 | 6.78 | 6.39 | 6.78 | 6.78 | qfq | 3,657,423 | 24,146,058 | 5.44% |
| 2024-09-23 | 6.42 | 6.56 | 6.32 | 6.43 | 6.43 | qfq | 1,820,679 | 11,743,708 | 0.16% |
| 2024-09-20 | 6.55 | 6.56 | 6.40 | 6.42 | 6.42 | qfq | 1,637,730 | 10,585,293 | -1.08% |
| 2024-09-19 | 6.36 | 6.59 | 6.33 | 6.49 | 6.49 | qfq | 2,184,364 | 14,128,200 | 2.20% |
| 2024-09-18 | 6.62 | 6.63 | 6.27 | 6.35 | 6.35 | qfq | 2,631,342 | 16,750,457 | -3.20% |
| 2024-09-13 | 6.84 | 6.88 | 6.56 | 6.56 | 6.56 | qfq | 3,177,250 | 21,239,938 | -2.67% |
| 2024-09-12 | 7.01 | 7.11 | 6.74 | 6.74 | 6.74 | qfq | 2,640,178 | 18,351,097 | -3.99% |
| 2024-09-11 | 7.04 | 7.11 | 6.97 | 7.02 | 7.02 | qfq | 2,027,480 | 14,256,515 | -0.43% |
| 2024-09-10 | 6.95 | 7.13 | 6.79 | 7.05 | 7.05 | qfq | 3,439,451 | 23,883,081 | 1.44% |
| 2024-09-09 | 6.85 | 7.08 | 6.83 | 6.95 | 6.95 | qfq | 3,381,579 | 23,515,343 | 0.58% |
| 2024-09-06 | 7.18 | 7.25 | 6.90 | 6.91 | 6.91 | qfq | 4,036,077 | 28,361,411 | -4.29% |
| 2024-09-05 | 7.58 | 7.58 | 7.14 | 7.22 | 7.22 | qfq | 6,775,086 | 49,333,826 | -4.24% |
| 2024-09-04 | 7.32 | 7.83 | 7.11 | 7.54 | 7.54 | qfq | 6,677,865 | 49,788,940 | 2.86% |
| 2024-09-03 | 7.27 | 7.52 | 7.22 | 7.33 | 7.33 | qfq | 3,038,279 | 22,426,526 | 1.52% |
| 2024-09-02 | 7.57 | 7.66 | 7.20 | 7.22 | 7.22 | qfq | 2,857,466 | 21,119,732 | -4.62% |
| 2024-08-30 | 7.44 | 7.75 | 7.43 | 7.57 | 7.57 | qfq | 3,445,483 | 26,295,040 | 1.47% |
| 2024-08-29 | 7.02 | 7.55 | 6.98 | 7.46 | 7.46 | qfq | 3,875,754 | 28,479,499 | 5.82% |
| 2024-08-28 | 7.03 | 7.13 | 6.95 | 7.05 | 7.05 | qfq | 2,410,947 | 16,999,256 | -0.14% |
| 2024-08-27 | 7.30 | 7.38 | 7.04 | 7.06 | 7.06 | qfq | 2,497,799 | 17,852,267 | -3.68% |
| 2024-08-26 | 7.35 | 7.54 | 7.26 | 7.33 | 7.33 | qfq | 2,535,256 | 18,704,231 | 0.14% |
| 2024-08-23 | 7.10 | 7.39 | 6.88 | 7.32 | 7.32 | qfq | 4,030,883 | 28,933,242 | 3.10% |
| 2024-08-22 | 7.33 | 7.38 | 7.08 | 7.10 | 7.10 | qfq | 2,554,796 | 18,373,873 | -3.40% |
| 2024-08-21 | 7.15 | 7.48 | 7.10 | 7.35 | 7.35 | qfq | 3,618,710 | 26,686,241 | 1.52% |
| 2024-08-20 | 7.30 | 7.54 | 7.20 | 7.24 | 7.24 | qfq | 4,029,929 | 29,623,741 | -0.55% |
| 2024-08-19 | 7.70 | 7.78 | 7.21 | 7.28 | 7.28 | qfq | 4,626,580 | 34,615,445 | -6.43% |
| 2024-08-16 | 7.85 | 8.25 | 7.72 | 7.78 | 7.78 | qfq | 4,210,777 | 33,693,457 | -0.26% |
| 2024-08-15 | 7.67 | 8.04 | 7.62 | 7.80 | 7.80 | qfq | 4,414,539 | 34,555,836 | 0.65% |
| 2024-08-14 | 7.55 | 7.86 | 7.44 | 7.75 | 7.75 | qfq | 4,220,920 | 32,298,113 | 2.38% |
| 2024-08-13 | 7.35 | 7.60 | 7.16 | 7.57 | 7.57 | qfq | 2,851,150 | 21,206,765 | 3.98% |
| 2024-08-12 | 7.45 | 7.70 | 7.24 | 7.28 | 7.28 | qfq | 2,403,432 | 17,734,379 | -1.62% |
| 2024-08-09 | 7.54 | 7.70 | 7.37 | 7.40 | 7.40 | qfq | 1,851,583 | 13,875,189 | -1.46% |
| 2024-08-08 | 7.60 | 7.68 | 7.35 | 7.51 | 7.51 | qfq | 2,375,422 | 17,838,830 | -1.44% |
| 2024-08-07 | 7.74 | 7.84 | 7.56 | 7.62 | 7.62 | qfq | 1,600,976 | 12,270,179 | -1.80% |
| 2024-08-06 | 7.56 | 7.82 | 7.56 | 7.76 | 7.76 | qfq | 1,985,798 | 15,291,190 | 3.33% |
| 2024-08-05 | 7.90 | 8.05 | 7.49 | 7.51 | 7.51 | qfq | 3,176,481 | 24,545,657 | -5.42% |
| 2024-08-02 | 8.20 | 8.27 | 7.92 | 7.94 | 7.94 | qfq | 2,169,652 | 17,503,448 | -3.76% |
| 2024-08-01 | 8.27 | 8.40 | 8.17 | 8.25 | 8.25 | qfq | 3,113,501 | 25,816,761 | 0.12% |
| 2024-07-31 | 8.04 | 8.30 | 7.92 | 8.24 | 8.24 | qfq | 3,816,231 | 31,103,627 | 2.62% |
| 2024-07-30 | 7.89 | 8.18 | 7.75 | 8.03 | 8.03 | qfq | 3,953,264 | 31,673,822 | 1.77% |
| 2024-07-29 | 7.76 | 8.09 | 7.46 | 7.89 | 7.89 | qfq | 3,676,567 | 28,497,724 | 1.94% |
| 2024-07-26 | 7.54 | 7.84 | 7.51 | 7.74 | 7.74 | qfq | 2,632,911 | 20,236,365 | 3.34% |
| 2024-07-25 | 7.45 | 7.76 | 7.25 | 7.49 | 7.49 | qfq | 4,180,541 | 31,304,020 | -0.79% |
| 2024-07-24 | 7.84 | 7.87 | 7.54 | 7.55 | 7.55 | qfq | 2,886,536 | 22,061,509 | -4.07% |
| 2024-07-23 | 8.20 | 8.20 | 7.85 | 7.87 | 7.87 | qfq | 2,551,533 | 20,423,709 | -3.08% |
| 2024-07-22 | 8.45 | 8.50 | 8.06 | 8.12 | 8.12 | qfq | 3,901,557 | 31,953,139 | -3.79% |
| 2024-07-19 | 7.97 | 8.55 | 7.96 | 8.44 | 8.44 | qfq | 4,814,223 | 40,240,716 | 5.76% |
| 2024-07-18 | 8.13 | 8.13 | 7.65 | 7.98 | 7.98 | qfq | 3,327,759 | 26,169,737 | -1.24% |
| 2024-07-17 | 8.24 | 8.34 | 8.06 | 8.08 | 8.08 | qfq | 3,088,445 | 25,231,146 | -1.46% |
| 2024-07-16 | 8.30 | 8.40 | 8.13 | 8.20 | 8.20 | qfq | 3,013,736 | 24,794,042 | -1.68% |
| 2024-07-15 | 8.70 | 8.75 | 8.29 | 8.34 | 8.34 | qfq | 2,625,781 | 22,123,286 | -3.81% |
| 2024-07-12 | 9.04 | 9.06 | 8.64 | 8.67 | 8.67 | qfq | 2,917,836 | 25,566,133 | -3.77% |
| 2024-07-11 | 8.58 | 9.10 | 8.58 | 9.01 | 9.01 | qfq | 3,822,435 | 34,023,892 | 5.75% |
| 2024-07-10 | 8.30 | 8.85 | 8.27 | 8.52 | 8.52 | qfq | 4,793,295 | 40,988,508 | 2.77% |
| 2024-07-09 | 8.24 | 8.52 | 8.12 | 8.29 | 8.29 | qfq | 2,604,029 | 21,671,920 | 0.00% |
| 2024-07-08 | 8.58 | 8.61 | 8.24 | 8.29 | 8.29 | qfq | 2,019,470 | 16,868,108 | -3.38% |
| 2024-07-05 | 8.60 | 8.63 | 8.26 | 8.58 | 8.58 | qfq | 2,080,837 | 17,603,022 | 0.47% |
| 2024-07-04 | 9.05 | 9.06 | 8.54 | 8.54 | 8.54 | qfq | 2,803,294 | 24,460,005 | -5.11% |
| 2024-07-03 | 9.05 | 9.16 | 8.82 | 9.00 | 9.00 | qfq | 2,176,707 | 19,582,820 | -0.55% |
| 2024-07-02 | 8.87 | 9.21 | 8.84 | 9.05 | 9.05 | qfq | 3,156,426 | 28,617,827 | 2.26% |
| 2024-07-01 | 9.24 | 9.24 | 8.67 | 8.85 | 8.85 | qfq | 2,852,838 | 25,237,237 | -4.22% |
| 2024-06-28 | 9.09 | 9.49 | 8.95 | 9.24 | 9.24 | qfq | 3,715,009 | 34,476,139 | 0.98% |
| 2024-06-27 | 9.40 | 9.69 | 9.11 | 9.15 | 9.15 | qfq | 4,086,394 | 38,229,980 | -0.97% |
| 2024-06-26 | 8.70 | 9.31 | 8.45 | 9.24 | 9.24 | qfq | 3,698,814 | 32,727,794 | 6.21% |
| 2024-06-25 | 9.35 | 9.35 | 8.59 | 8.70 | 8.70 | qfq | 3,354,227 | 29,680,017 | -6.35% |
| 2024-06-24 | 9.88 | 9.88 | 9.23 | 9.29 | 9.29 | qfq | 2,740,821 | 25,965,169 | -5.59% |
| 2024-06-21 | 10.07 | 10.07 | 9.77 | 9.84 | 9.84 | qfq | 2,139,806 | 21,075,697 | -2.48% |
| 2024-06-20 | 10.15 | 10.38 | 10.05 | 10.09 | 10.09 | qfq | 2,984,843 | 30,583,747 | -0.59% |
| 2024-06-19 | 10.30 | 10.44 | 10.03 | 10.15 | 10.15 | qfq | 1,693,728 | 17,272,602 | -1.17% |
| 2024-06-18 | 10.20 | 10.46 | 10.15 | 10.27 | 10.27 | qfq | 1,395,034 | 14,332,763 | 0.79% |
| 2024-06-17 | 10.04 | 10.33 | 9.94 | 10.19 | 10.19 | qfq | 2,060,878 | 20,965,555 | 1.39% |
| 2024-06-14 | 10.10 | 10.20 | 9.97 | 10.05 | 10.05 | qfq | 2,329,434 | 23,418,069 | -1.37% |
| 2024-06-13 | 9.95 | 10.49 | 9.92 | 10.19 | 10.19 | qfq | 4,479,320 | 45,819,647 | 1.70% |
| 2024-06-12 | 10.15 | 10.75 | 10.00 | 10.02 | 10.02 | qfq | 3,811,208 | 39,353,605 | 1.01% |
| 2024-06-11 | 9.54 | 9.97 | 9.19 | 9.92 | 9.92 | qfq | 2,389,893 | 22,933,284 | 4.64% |
| 2024-06-07 | 9.20 | 9.61 | 9.15 | 9.48 | 9.48 | qfq | 3,360,699 | 31,685,713 | 4.41% |
| 2024-06-06 | 9.86 | 10.05 | 9.04 | 9.08 | 9.08 | qfq | 4,039,928 | 37,781,908 | -6.87% |
| 2024-06-05 | 9.89 | 10.03 | 9.75 | 9.75 | 9.75 | qfq | 2,235,623 | 22,078,845 | -2.30% |
| 2024-06-04 | 10.46 | 10.57 | 9.78 | 9.98 | 9.98 | qfq | 4,085,635 | 40,861,089 | -5.40% |
| 2024-06-03 | 10.70 | 11.16 | 10.44 | 10.55 | 10.55 | qfq | 3,157,574 | 33,980,350 | -2.13% |
| 2024-05-31 | 10.51 | 11.05 | 10.45 | 10.78 | 10.78 | qfq | 3,389,999 | 36,564,490 | 3.65% |
| 2024-05-30 | 10.30 | 10.55 | 10.17 | 10.40 | 10.40 | qfq | 1,736,304 | 18,082,749 | 0.10% |
| 2024-05-29 | 10.35 | 10.62 | 10.34 | 10.39 | 10.39 | qfq | 1,473,032 | 15,449,123 | 0.29% |
| 2024-05-28 | 10.38 | 10.66 | 10.25 | 10.36 | 10.36 | qfq | 1,922,587 | 20,128,899 | -0.19% |
| 2024-05-27 | 10.43 | 10.50 | 9.98 | 10.38 | 10.38 | qfq | 2,384,115 | 24,305,707 | -0.10% |
| 2024-05-24 | 10.88 | 10.88 | 10.36 | 10.39 | 10.39 | qfq | 2,416,204 | 25,465,852 | -3.80% |
| 2024-05-23 | 11.05 | 11.20 | 10.78 | 10.80 | 10.80 | qfq | 2,084,709 | 22,890,024 | -2.44% |
| 2024-05-22 | 10.80 | 11.13 | 10.73 | 11.07 | 11.07 | qfq | 2,087,559 | 22,870,676 | 2.88% |
| 2024-05-21 | 10.85 | 10.86 | 10.63 | 10.76 | 10.76 | qfq | 1,434,877 | 15,407,258 | -0.92% |
| 2024-05-20 | 10.78 | 11.14 | 10.72 | 10.86 | 10.86 | qfq | 2,269,133 | 24,713,850 | -0.09% |
| 2024-05-17 | 10.59 | 10.88 | 10.46 | 10.87 | 10.87 | qfq | 2,244,297 | 24,127,633 | 3.13% |
| 2024-05-16 | 10.51 | 10.72 | 10.49 | 10.54 | 10.54 | qfq | 2,084,472 | 22,065,258 | 0.96% |
| 2024-05-15 | 10.87 | 10.92 | 10.40 | 10.44 | 10.44 | qfq | 2,725,056 | 28,810,293 | -3.69% |
| 2024-05-14 | 10.49 | 11.41 | 10.49 | 10.84 | 10.84 | qfq | 3,399,794 | 37,181,796 | 4.33% |
| 2024-05-13 | 11.05 | 11.09 | 10.36 | 10.39 | 10.39 | qfq | 3,124,985 | 33,151,060 | -6.23% |
| 2024-05-10 | 11.67 | 11.70 | 11.03 | 11.08 | 11.08 | qfq | 3,014,071 | 33,662,286 | -4.48% |
| 2024-05-09 | 11.69 | 11.82 | 11.56 | 11.60 | 11.60 | qfq | 1,757,327 | 20,565,018 | 0.09% |
| 2024-05-08 | 11.85 | 11.96 | 11.55 | 11.59 | 11.59 | qfq | 1,901,374 | 22,315,138 | -1.78% |
| 2024-05-07 | 11.69 | 11.90 | 11.55 | 11.80 | 11.80 | qfq | 2,456,784 | 28,918,604 | 0.77% |
| 2024-05-06 | 11.70 | 11.94 | 11.60 | 11.71 | 11.71 | qfq | 2,431,765 | 28,621,077 | 1.21% |
| 2024-04-30 | 11.53 | 11.75 | 11.30 | 11.57 | 11.57 | qfq | 3,791,464 | 43,799,753 | 0.09% |
| 2024-04-29 | 11.14 | 11.68 | 11.00 | 11.56 | 11.56 | qfq | 2,749,223 | 31,675,788 | 3.68% |
| 2024-04-26 | 10.80 | 11.23 | 10.68 | 11.15 | 11.15 | qfq | 2,662,684 | 29,404,186 | 2.58% |
| 2024-04-25 | 10.80 | 11.05 | 10.56 | 10.87 | 10.87 | qfq | 2,297,761 | 24,977,393 | -0.18% |
| 2024-04-24 | 10.68 | 10.90 | 10.50 | 10.89 | 10.89 | qfq | 3,098,118 | 33,405,606 | 1.97% |
| 2024-04-23 | 10.33 | 10.95 | 10.30 | 10.68 | 10.68 | qfq | 3,271,109 | 34,896,646 | 4.20% |
| 2024-04-22 | 10.10 | 10.37 | 9.85 | 10.25 | 10.25 | qfq | 2,319,830 | 23,647,026 | 0.29% |
| 2024-04-19 | 10.52 | 10.54 | 10.16 | 10.22 | 10.22 | qfq | 2,257,529 | 23,316,607 | -3.77% |
| 2024-04-18 | 10.68 | 10.83 | 10.42 | 10.62 | 10.62 | qfq | 2,677,194 | 28,443,570 | -0.19% |
| 2024-04-17 | 10.03 | 10.69 | 10.03 | 10.64 | 10.64 | qfq | 3,919,535 | 41,111,039 | 5.98% |
| 2024-04-16 | 10.55 | 10.56 | 9.60 | 10.04 | 10.04 | qfq | 5,367,589 | 53,383,640 | -5.55% |
| 2024-04-15 | 11.60 | 11.66 | 10.49 | 10.63 | 10.63 | qfq | 5,466,030 | 59,457,810 | -8.68% |
| 2024-04-12 | 11.66 | 11.90 | 11.60 | 11.64 | 11.64 | qfq | 1,987,297 | 23,323,180 | 0.00% |
| 2024-04-11 | 11.80 | 12.03 | 11.61 | 11.64 | 11.64 | qfq | 2,743,954 | 32,436,530 | -1.77% |
| 2024-04-10 | 12.37 | 12.38 | 11.71 | 11.85 | 11.85 | qfq | 2,781,300 | 33,240,610 | -4.36% |
| 2024-04-09 | 12.00 | 12.43 | 11.92 | 12.39 | 12.39 | qfq | 2,497,277 | 30,456,289 | 2.82% |
| 2024-04-08 | 12.41 | 12.41 | 12.02 | 12.05 | 12.05 | qfq | 3,547,787 | 43,269,768 | -3.29% |
| 2024-04-03 | 12.73 | 12.90 | 12.25 | 12.46 | 12.46 | qfq | 4,115,548 | 51,381,925 | -2.73% |
| 2024-04-02 | 13.38 | 13.39 | 12.62 | 12.81 | 12.81 | qfq | 7,067,309 | 90,904,322 | -5.60% |
| 2024-04-01 | 12.10 | 14.24 | 12.10 | 13.57 | 13.57 | qfq | 9,069,907 | 120,401,597 | 12.61% |
| 2024-03-29 | 12.20 | 12.33 | 11.77 | 12.05 | 12.05 | qfq | 2,785,676 | 33,463,796 | -0.41% |
| 2024-03-28 | 12.05 | 12.45 | 11.91 | 12.10 | 12.10 | qfq | 3,175,353 | 38,663,186 | 1.68% |
| 2024-03-27 | 12.61 | 12.65 | 11.90 | 11.90 | 11.90 | qfq | 3,366,166 | 40,974,084 | -5.33% |
| 2024-03-26 | 12.58 | 12.85 | 12.28 | 12.57 | 12.57 | qfq | 3,702,252 | 46,622,926 | -0.08% |
| 2024-03-25 | 13.39 | 13.53 | 12.55 | 12.58 | 12.58 | qfq | 4,317,697 | 56,004,176 | -6.19% |
| 2024-03-22 | 14.04 | 14.20 | 13.09 | 13.41 | 13.41 | qfq | 5,541,256 | 74,939,388 | -4.89% |
| 2024-03-21 | 14.44 | 14.80 | 14.06 | 14.10 | 14.10 | qfq | 5,370,728 | 76,931,361 | -4.02% |
| 2024-03-20 | 15.00 | 15.05 | 14.42 | 14.69 | 14.69 | qfq | 7,219,200 | 105,556,884 | -2.91% |
| 2024-03-19 | 14.90 | 15.61 | 14.85 | 15.13 | 15.13 | qfq | 5,269,784 | 80,535,508 | 1.20% |
| 2024-03-18 | 14.55 | 14.99 | 14.35 | 14.95 | 14.95 | qfq | 4,016,073 | 59,093,865 | 3.82% |
| 2024-03-15 | 14.10 | 14.54 | 14.01 | 14.40 | 14.40 | qfq | 3,329,409 | 47,703,905 | 2.06% |
| 2024-03-14 | 14.45 | 14.60 | 13.85 | 14.11 | 14.11 | qfq | 3,681,824 | 52,202,345 | -3.02% |
| 2024-03-13 | 14.45 | 14.81 | 14.35 | 14.55 | 14.55 | qfq | 3,930,465 | 57,333,307 | 1.04% |
| 2024-03-12 | 14.09 | 14.49 | 13.90 | 14.40 | 14.40 | qfq | 4,408,600 | 62,638,612 | 2.20% |
| 2024-03-11 | 13.66 | 14.09 | 13.45 | 14.09 | 14.09 | qfq | 2,900,002 | 39,875,983 | 2.85% |
| 2024-03-08 | 13.40 | 13.84 | 13.22 | 13.70 | 13.70 | qfq | 3,630,177 | 49,476,951 | 2.24% |
| 2024-03-07 | 13.99 | 14.30 | 13.23 | 13.40 | 13.40 | qfq | 4,845,979 | 66,361,020 | -4.63% |
| 2024-03-06 | 13.85 | 14.33 | 13.45 | 14.05 | 14.05 | qfq | 4,781,610 | 66,415,848 | 2.11% |
| 2024-03-05 | 14.47 | 14.49 | 13.73 | 13.76 | 13.76 | qfq | 4,842,880 | 68,285,091 | -5.10% |
| 2024-03-04 | 14.50 | 14.65 | 13.85 | 14.50 | 14.50 | qfq | 6,013,664 | 85,923,029 | -0.89% |
| 2024-03-01 | 14.13 | 14.85 | 14.01 | 14.63 | 14.63 | qfq | 6,012,591 | 87,057,200 | 3.76% |
| 2024-02-29 | 13.20 | 14.20 | 13.10 | 14.10 | 14.10 | qfq | 6,806,611 | 93,627,262 | 4.68% |
| 2024-02-28 | 15.58 | 15.71 | 13.35 | 13.47 | 13.47 | qfq | 8,840,580 | 129,038,122 | -13.87% |
| 2024-02-27 | 15.35 | 15.67 | 15.00 | 15.64 | 15.64 | qfq | 5,281,200 | 81,257,099 | 1.03% |
| 2024-02-26 | 15.60 | 16.10 | 15.35 | 15.48 | 15.48 | qfq | 5,820,049 | 91,415,908 | -1.53% |
| 2024-02-23 | 14.55 | 15.89 | 14.19 | 15.72 | 15.72 | qfq | 6,896,257 | 104,453,832 | 8.94% |
| 2024-02-22 | 13.83 | 14.46 | 13.79 | 14.43 | 14.43 | qfq | 4,980,831 | 70,394,913 | 3.07% |
| 2024-02-21 | 13.15 | 14.74 | 12.97 | 14.00 | 14.00 | qfq | 8,797,502 | 123,173,905 | 5.26% |
| 2024-02-20 | 13.13 | 13.45 | 12.91 | 13.30 | 13.30 | qfq | 5,477,152 | 72,278,961 | 2.31% |
| 2024-02-19 | 12.66 | 13.26 | 12.07 | 13.00 | 13.00 | qfq | 10,364,370 | 132,494,739 | 0.31% |
| 2024-02-08 | 10.95 | 12.96 | 10.30 | 12.96 | 12.96 | qfq | 9,804,139 | 114,990,637 | 20.00% |
| 2024-02-07 | 11.25 | 11.98 | 10.30 | 10.80 | 10.80 | qfq | 9,764,703 | 107,672,796 | -5.10% |
| 2024-02-06 | 10.95 | 12.09 | 9.95 | 11.38 | 11.38 | qfq | 8,430,343 | 93,104,193 | 4.31% |
| 2024-02-05 | 13.04 | 13.10 | 10.70 | 10.91 | 10.91 | qfq | 7,567,389 | 86,923,722 | -15.82% |
| 2024-02-02 | 13.65 | 13.89 | 12.36 | 12.96 | 12.96 | qfq | 5,201,975 | 68,470,567 | -4.78% |
| 2024-02-01 | 14.00 | 14.44 | 13.52 | 13.61 | 13.61 | qfq | 5,855,465 | 81,418,429 | -1.80% |
| 2024-01-31 | 14.95 | 15.43 | 13.86 | 13.86 | 13.86 | qfq | 6,071,303 | 88,063,961 | -7.78% |
| 2024-01-30 | 14.75 | 15.83 | 14.70 | 15.03 | 15.03 | qfq | 5,302,101 | 81,052,716 | 1.62% |
| 2024-01-29 | 16.10 | 16.40 | 14.77 | 14.79 | 14.79 | qfq | 7,324,568 | 113,008,856 | -8.25% |
| 2024-01-26 | 16.95 | 17.30 | 16.00 | 16.12 | 16.12 | qfq | 5,814,354 | 96,604,564 | -5.45% |
| 2024-01-25 | 16.85 | 17.29 | 16.35 | 17.05 | 17.05 | qfq | 6,338,957 | 106,795,472 | 0.89% |
| 2024-01-24 | 17.43 | 17.58 | 16.46 | 16.90 | 16.90 | qfq | 5,262,986 | 88,939,690 | -3.32% |
| 2024-01-23 | 18.15 | 18.15 | 17.11 | 17.48 | 17.48 | qfq | 5,886,659 | 103,060,428 | -1.80% |
| 2024-01-22 | 19.17 | 20.13 | 17.50 | 17.80 | 17.80 | qfq | 9,169,221 | 173,786,995 | -5.32% |
| 2024-01-19 | 20.03 | 20.50 | 18.79 | 18.80 | 18.80 | qfq | 6,947,359 | 135,350,361 | -6.42% |
| 2024-01-18 | 19.23 | 20.30 | 18.53 | 20.09 | 20.09 | qfq | 8,092,108 | 157,662,330 | 4.42% |
| 2024-01-17 | 20.10 | 20.12 | 19.14 | 19.24 | 19.24 | qfq | 5,094,340 | 99,187,662 | -4.56% |
| 2024-01-16 | 19.99 | 20.29 | 19.48 | 20.16 | 20.16 | qfq | 6,871,957 | 136,590,782 | 1.31% |
| 2024-01-15 | 19.32 | 20.48 | 19.05 | 19.90 | 19.90 | qfq | 7,190,041 | 143,248,282 | 3.11% |
| 2024-01-12 | 19.78 | 19.91 | 19.03 | 19.30 | 19.30 | qfq | 5,470,710 | 105,686,499 | -2.03% |
| 2024-01-11 | 18.85 | 19.98 | 18.66 | 19.70 | 19.70 | qfq | 7,199,686 | 139,929,319 | 4.56% |
| 2024-01-10 | 20.30 | 20.55 | 18.63 | 18.84 | 18.84 | qfq | 9,114,322 | 175,620,264 | -6.92% |
| 2024-01-09 | 20.34 | 21.56 | 19.90 | 20.24 | 20.24 | qfq | 10,798,114 | 223,563,282 | 1.25% |
| 2024-01-08 | 20.64 | 20.95 | 19.75 | 19.99 | 19.99 | qfq | 7,371,195 | 149,270,226 | -2.87% |
| 2024-01-05 | 21.68 | 22.26 | 20.23 | 20.58 | 20.58 | qfq | 10,432,585 | 219,736,563 | -4.10% |
| 2024-01-04 | 22.22 | 22.73 | 21.30 | 21.46 | 21.46 | qfq | 11,203,651 | 244,859,034 | -4.62% |
| 2024-01-03 | 22.50 | 23.40 | 22.04 | 22.50 | 22.50 | qfq | 14,900,215 | 335,941,052 | -3.39% |
| 2024-01-02 | 22.45 | 24.88 | 22.00 | 23.29 | 23.29 | qfq | 25,404,384 | 596,126,526 | 4.02% |
| 2023-12-29 | 19.20 | 22.39 | 18.61 | 22.39 | 22.39 | qfq | 22,234,831 | 471,155,749 | 19.99% |
| 2023-12-28 | 17.60 | 19.18 | 17.00 | 18.66 | 18.66 | qfq | 9,824,027 | 178,948,443 | 6.14% |
| 2023-12-27 | 17.15 | 18.16 | 16.75 | 17.58 | 17.58 | qfq | 5,204,812 | 91,429,605 | 2.39% |
| 2023-12-26 | 17.37 | 17.67 | 16.76 | 17.17 | 17.17 | qfq | 3,863,408 | 65,919,069 | -1.89% |
| 2023-12-25 | 17.01 | 17.95 | 17.00 | 17.50 | 17.50 | qfq | 4,693,502 | 82,249,154 | 1.80% |
| 2023-12-22 | 17.70 | 18.20 | 17.05 | 17.19 | 17.19 | qfq | 5,400,986 | 94,673,216 | -3.75% |
| 2023-12-21 | 18.19 | 18.65 | 17.19 | 17.86 | 17.86 | qfq | 7,503,923 | 132,953,379 | -3.62% |
| 2023-12-20 | 17.86 | 19.15 | 17.86 | 18.53 | 18.53 | qfq | 10,035,987 | 186,635,515 | 3.81% |
| 2023-12-19 | 17.18 | 18.15 | 17.18 | 17.85 | 17.85 | qfq | 4,584,835 | 81,090,939 | 2.82% |
| 2023-12-18 | 18.33 | 18.44 | 17.03 | 17.36 | 17.36 | qfq | 5,554,391 | 97,754,079 | -6.11% |
| 2023-12-15 | 18.19 | 19.08 | 18.05 | 18.49 | 18.49 | qfq | 6,118,566 | 113,833,830 | 0.93% |
| 2023-12-14 | 18.50 | 18.68 | 18.00 | 18.32 | 18.32 | qfq | 4,472,848 | 81,942,190 | 0.71% |
| 2023-12-13 | 19.05 | 19.07 | 18.17 | 18.19 | 18.19 | qfq | 7,127,498 | 131,904,725 | -5.46% |
| 2023-12-12 | 18.91 | 19.38 | 18.41 | 19.24 | 19.24 | qfq | 6,571,030 | 125,029,457 | 1.64% |
| 2023-12-11 | 18.35 | 19.80 | 18.15 | 18.93 | 18.93 | qfq | 10,280,281 | 194,139,196 | 4.88% |
| 2023-12-08 | 18.38 | 19.38 | 18.02 | 18.05 | 18.05 | qfq | 10,011,556 | 186,914,760 | 0.00% |
| 2023-12-07 | 17.55 | 18.62 | 17.51 | 18.05 | 18.05 | qfq | 7,138,602 | 129,637,235 | 1.63% |
| 2023-12-06 | 17.40 | 18.28 | 17.01 | 17.76 | 17.76 | qfq | 7,569,845 | 133,628,083 | 1.08% |
| 2023-12-05 | 17.88 | 19.09 | 17.45 | 17.57 | 17.57 | qfq | 10,643,230 | 194,719,407 | 0.00% |
| 2023-12-04 | 17.19 | 18.30 | 16.61 | 17.57 | 17.57 | qfq | 7,807,374 | 135,184,227 | 2.21% |
| 2023-12-01 | 16.85 | 17.36 | 16.73 | 17.19 | 17.19 | qfq | 3,528,216 | 60,067,152 | 1.12% |
| 2023-11-30 | 17.07 | 17.25 | 16.71 | 17.00 | 17.00 | qfq | 5,095,561 | 86,391,498 | -1.79% |
| 2023-11-29 | 18.32 | 18.80 | 17.12 | 17.31 | 17.31 | qfq | 9,642,856 | 171,595,519 | -5.98% |
| 2023-11-28 | 17.46 | 20.10 | 17.46 | 18.41 | 18.41 | qfq | 14,854,852 | 276,695,574 | 7.47% |
| 2023-11-27 | 17.23 | 17.90 | 16.83 | 17.13 | 17.13 | qfq | 4,766,057 | 81,920,623 | -1.55% |
| 2023-11-24 | 17.80 | 18.00 | 17.16 | 17.40 | 17.40 | qfq | 6,084,624 | 107,143,072 | -1.25% |
| 2023-11-23 | 17.88 | 17.98 | 17.08 | 17.62 | 17.62 | qfq | 7,409,533 | 129,712,102 | 0.69% |
| 2023-11-22 | 18.90 | 19.00 | 17.46 | 17.50 | 17.50 | qfq | 11,099,564 | 199,331,401 | -6.96% |
| 2023-11-21 | 19.90 | 20.03 | 18.64 | 18.81 | 18.81 | qfq | 18,384,665 | 352,493,343 | -9.39% |
| 2023-11-20 | 18.50 | 20.76 | 18.30 | 20.76 | 20.76 | qfq | 21,496,839 | 423,402,699 | 20.00% |
| 2023-11-17 | 15.07 | 17.50 | 15.05 | 17.30 | 17.30 | qfq | 11,267,354 | 185,852,049 | 13.52% |
| 2023-11-16 | 15.70 | 15.80 | 15.08 | 15.24 | 15.24 | qfq | 3,126,441 | 47,762,422 | -3.24% |
| 2023-11-15 | 15.48 | 16.01 | 15.16 | 15.75 | 15.75 | qfq | 4,896,252 | 76,379,748 | 1.88% |
| 2023-11-14 | 15.42 | 15.58 | 15.20 | 15.46 | 15.46 | qfq | 2,132,362 | 32,816,440 | 0.39% |
| 2023-11-13 | 15.25 | 15.79 | 15.25 | 15.40 | 15.40 | qfq | 4,400,115 | 68,213,016 | 1.32% |
| 2023-11-10 | 14.60 | 15.76 | 14.30 | 15.20 | 15.20 | qfq | 6,885,967 | 104,466,081 | 3.68% |
| 2023-11-09 | 14.97 | 15.17 | 14.55 | 14.66 | 14.66 | qfq | 2,808,908 | 41,592,195 | -2.72% |
| 2023-11-08 | 15.50 | 15.78 | 14.90 | 15.07 | 15.07 | qfq | 4,871,351 | 74,131,136 | -3.71% |
| 2023-11-07 | 15.35 | 15.97 | 15.20 | 15.65 | 15.65 | qfq | 5,414,695 | 84,418,244 | 2.22% |
| 2023-11-06 | 14.01 | 15.55 | 13.98 | 15.31 | 15.31 | qfq | 6,677,395 | 99,746,770 | 10.38% |
| 2023-11-03 | 13.15 | 13.93 | 13.15 | 13.87 | 13.87 | qfq | 2,919,862 | 39,791,393 | 5.72% |
| 2023-11-02 | 13.45 | 13.57 | 13.11 | 13.12 | 13.12 | qfq | 2,121,879 | 28,177,885 | -1.87% |
| 2023-11-01 | 13.45 | 13.79 | 13.30 | 13.37 | 13.37 | qfq | 2,052,979 | 27,773,986 | -1.33% |
| 2023-10-31 | 14.07 | 14.31 | 13.34 | 13.55 | 13.55 | qfq | 2,862,577 | 39,189,100 | -3.83% |
| 2023-10-30 | 13.13 | 14.36 | 13.05 | 14.09 | 14.09 | qfq | 4,849,676 | 66,655,867 | 7.39% |
| 2023-10-27 | 13.12 | 13.45 | 11.91 | 13.12 | 13.12 | qfq | 7,331,022 | 92,832,566 | -0.98% |
| 2023-10-26 | 13.55 | 13.65 | 13.18 | 13.25 | 13.25 | qfq | 2,520,852 | 33,582,612 | -2.79% |
| 2023-10-25 | 13.61 | 13.86 | 13.51 | 13.63 | 13.63 | qfq | 2,109,332 | 28,788,747 | 0.29% |
| 2023-10-24 | 13.20 | 13.61 | 12.85 | 13.59 | 13.59 | qfq | 2,824,182 | 37,603,904 | 3.03% |
| 2023-10-23 | 13.59 | 13.59 | 13.05 | 13.19 | 13.19 | qfq | 2,123,530 | 28,264,868 | -3.09% |
| 2023-10-20 | 14.50 | 14.50 | 13.53 | 13.61 | 13.61 | qfq | 2,965,980 | 41,298,992 | -5.09% |
| 2023-10-19 | 14.44 | 15.14 | 14.34 | 14.34 | 14.34 | qfq | 3,489,591 | 51,052,216 | -0.90% |
| 2023-10-18 | 14.81 | 14.90 | 14.35 | 14.47 | 14.47 | qfq | 3,682,177 | 53,409,509 | -3.02% |
| 2023-10-17 | 15.00 | 15.13 | 14.55 | 14.92 | 14.92 | qfq | 4,179,414 | 61,847,461 | -0.13% |
| 2023-10-16 | 15.71 | 15.99 | 14.77 | 14.94 | 14.94 | qfq | 5,678,249 | 86,582,884 | -3.55% |
| 2023-10-13 | 14.90 | 16.21 | 14.88 | 15.49 | 15.49 | qfq | 7,270,564 | 112,643,110 | 2.65% |
| 2023-10-12 | 14.93 | 15.18 | 14.85 | 15.09 | 15.09 | qfq | 3,496,086 | 52,606,606 | 1.14% |
| 2023-10-11 | 14.69 | 15.15 | 14.55 | 14.92 | 14.92 | qfq | 3,881,391 | 57,563,962 | 1.57% |
| 2023-10-10 | 14.50 | 14.80 | 14.46 | 14.69 | 14.69 | qfq | 3,446,091 | 50,454,265 | 0.75% |
| 2023-10-09 | 14.30 | 15.10 | 14.30 | 14.58 | 14.58 | qfq | 5,684,745 | 82,801,973 | 2.03% |
| 2023-09-28 | 13.90 | 14.50 | 13.85 | 14.29 | 14.29 | qfq | 4,902,472 | 69,662,018 | 3.48% |
| 2023-09-27 | 13.25 | 13.87 | 13.19 | 13.81 | 13.81 | qfq | 4,201,546 | 57,392,481 | 3.76% |
| 2023-09-26 | 13.35 | 13.51 | 13.16 | 13.31 | 13.31 | qfq | 2,362,286 | 31,551,058 | -0.45% |
| 2023-09-25 | 13.50 | 13.54 | 13.15 | 13.37 | 13.37 | qfq | 3,082,592 | 40,983,932 | -1.40% |
| 2023-09-22 | 13.26 | 13.56 | 12.92 | 13.56 | 13.56 | qfq | 4,044,162 | 53,608,494 | 2.81% |
| 2023-09-21 | 13.40 | 13.51 | 13.16 | 13.19 | 13.19 | qfq | 2,538,703 | 33,715,392 | -2.22% |
| 2023-09-20 | 13.62 | 13.87 | 13.43 | 13.49 | 13.49 | qfq | 2,418,275 | 33,001,645 | -0.88% |
| 2023-09-19 | 13.89 | 14.00 | 13.61 | 13.61 | 13.61 | qfq | 2,514,798 | 34,615,447 | -2.99% |
| 2023-09-18 | 14.32 | 14.38 | 14.00 | 14.03 | 14.03 | qfq | 2,457,452 | 34,799,165 | -2.03% |
| 2023-09-15 | 14.75 | 14.88 | 14.23 | 14.32 | 14.32 | qfq | 3,447,501 | 49,940,876 | -1.17% |
| 2023-09-14 | 14.94 | 15.10 | 14.44 | 14.49 | 14.49 | qfq | 3,204,512 | 46,854,030 | -3.78% |
| 2023-09-13 | 15.39 | 15.39 | 14.88 | 15.06 | 15.06 | qfq | 4,681,098 | 70,644,615 | -3.34% |
| 2023-09-12 | 15.65 | 16.22 | 15.40 | 15.58 | 15.58 | qfq | 5,769,518 | 90,678,813 | -1.58% |
| 2023-09-11 | 15.71 | 16.13 | 15.48 | 15.83 | 15.83 | qfq | 4,482,421 | 70,669,099 | 0.76% |
| 2023-09-08 | 15.50 | 15.88 | 15.40 | 15.71 | 15.71 | qfq | 4,401,423 | 69,039,524 | 0.83% |
| 2023-09-07 | 16.11 | 16.20 | 15.52 | 15.58 | 15.58 | qfq | 5,915,468 | 93,383,607 | -5.06% |
| 2023-09-06 | 15.90 | 16.68 | 15.51 | 16.41 | 16.41 | qfq | 9,889,876 | 160,621,811 | 2.69% |
| 2023-09-05 | 15.72 | 16.48 | 15.72 | 15.98 | 15.98 | qfq | 10,033,779 | 161,558,849 | 1.40% |
| 2023-09-04 | 16.01 | 16.20 | 15.50 | 15.76 | 15.76 | qfq | 9,401,758 | 148,053,359 | -1.56% |
| 2023-09-01 | 17.45 | 17.55 | 15.95 | 16.01 | 16.01 | qfq | 17,359,808 | 284,718,743 | -7.78% |
| 2023-08-31 | 14.90 | 17.36 | 14.86 | 17.36 | 17.36 | qfq | 9,568,999 | 157,651,686 | 19.97% |
| 2023-08-30 | 13.95 | 14.79 | 13.90 | 14.47 | 14.47 | qfq | 5,256,951 | 75,989,546 | 3.21% |
| 2023-08-29 | 13.10 | 14.14 | 13.02 | 14.02 | 14.02 | qfq | 3,433,068 | 47,052,130 | 7.27% |
| 2023-08-28 | 13.65 | 13.93 | 13.05 | 13.07 | 13.07 | qfq | 3,214,615 | 43,394,232 | 0.08% |
| 2023-08-25 | 13.70 | 13.76 | 12.98 | 13.06 | 13.06 | qfq | 2,740,703 | 36,199,054 | -4.67% |
| 2023-08-24 | 13.75 | 14.03 | 13.47 | 13.70 | 13.70 | qfq | 1,624,987 | 22,353,800 | 0.07% |
| 2023-08-23 | 14.25 | 14.25 | 13.60 | 13.69 | 13.69 | qfq | 1,604,624 | 22,112,479 | -3.52% |
| 2023-08-22 | 13.95 | 14.22 | 13.76 | 14.19 | 14.19 | qfq | 1,849,418 | 26,021,657 | 1.72% |
| 2023-08-21 | 14.00 | 14.25 | 13.85 | 13.95 | 13.95 | qfq | 1,941,667 | 27,335,908 | -0.71% |
| 2023-08-18 | 14.30 | 14.58 | 14.05 | 14.05 | 14.05 | qfq | 2,363,545 | 33,910,329 | -1.26% |
| 2023-08-17 | 13.91 | 14.47 | 13.80 | 14.23 | 14.23 | qfq | 3,925,582 | 55,556,561 | 2.52% |
| 2023-08-16 | 14.55 | 14.56 | 13.79 | 13.88 | 13.88 | qfq | 5,033,992 | 70,757,314 | -5.39% |
| 2023-08-15 | 14.98 | 15.05 | 14.50 | 14.67 | 14.67 | qfq | 1,876,680 | 27,643,173 | -2.07% |
| 2023-08-14 | 14.80 | 15.07 | 14.44 | 14.98 | 14.98 | qfq | 3,043,864 | 44,856,505 | 0.74% |
| 2023-08-11 | 15.23 | 15.33 | 14.80 | 14.87 | 14.87 | qfq | 3,314,267 | 49,842,578 | -2.17% |
| 2023-08-10 | 15.25 | 15.46 | 15.17 | 15.20 | 15.20 | qfq | 1,828,625 | 27,961,693 | -0.33% |
| 2023-08-09 | 15.54 | 15.65 | 15.21 | 15.25 | 15.25 | qfq | 1,906,562 | 29,304,469 | -1.93% |
| 2023-08-08 | 15.73 | 16.30 | 15.54 | 15.55 | 15.55 | qfq | 2,610,909 | 41,238,717 | -1.71% |
| 2023-08-07 | 15.79 | 16.08 | 15.62 | 15.82 | 15.82 | qfq | 3,014,507 | 47,707,051 | -0.25% |
| 2023-08-04 | 16.42 | 16.54 | 15.70 | 15.86 | 15.86 | qfq | 6,658,530 | 106,671,875 | -4.11% |
| 2023-08-03 | 16.15 | 16.74 | 15.78 | 16.54 | 16.54 | qfq | 5,276,754 | 86,673,313 | 3.44% |
| 2023-08-02 | 16.18 | 16.23 | 15.70 | 15.99 | 15.99 | qfq | 2,771,739 | 44,362,442 | 0.13% |
| 2023-08-01 | 15.65 | 16.49 | 15.17 | 15.97 | 15.97 | qfq | 4,353,842 | 69,358,283 | 2.77% |
| 2023-07-31 | 15.25 | 15.61 | 15.09 | 15.54 | 15.54 | qfq | 3,452,569 | 53,124,883 | 2.51% |
| 2023-07-28 | 15.71 | 15.71 | 15.12 | 15.16 | 15.16 | qfq | 2,908,060 | 44,389,955 | -2.76% |
| 2023-07-27 | 15.91 | 16.00 | 15.47 | 15.59 | 15.59 | qfq | 2,246,211 | 35,155,200 | -1.95% |
| 2023-07-26 | 16.32 | 16.33 | 15.83 | 15.90 | 15.90 | qfq | 2,298,752 | 36,727,735 | -2.57% |
| 2023-07-25 | 16.52 | 16.90 | 15.80 | 16.32 | 16.32 | qfq | 3,340,808 | 54,034,308 | 0.99% |
| 2023-07-24 | 15.96 | 16.89 | 15.90 | 16.16 | 16.16 | qfq | 3,679,504 | 60,338,338 | 1.19% |
| 2023-07-21 | 16.11 | 16.38 | 15.93 | 15.97 | 15.97 | qfq | 2,430,948 | 39,236,696 | -1.36% |
| 2023-07-20 | 16.90 | 16.90 | 16.12 | 16.19 | 16.19 | qfq | 3,210,711 | 52,568,303 | -3.05% |
| 2023-07-19 | 17.40 | 17.47 | 16.50 | 16.70 | 16.70 | qfq | 4,397,854 | 74,183,867 | -3.47% |
| 2023-07-18 | 17.40 | 17.93 | 17.17 | 17.30 | 17.30 | qfq | 3,871,608 | 67,678,633 | -0.40% |