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
云鼎科技000409.SZ
最近收盘价8.192026-07-17
最近交易日2026-07-17
成交量（股）7,004,223
成交额（元）57,504,219
日线记录727
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 727 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 | 8.20 | 8.33 | 8.06 | 8.19 | 8.19 | qfq | 7,004,223 | 57,504,219 | -0.85% |
| 2026-07-16 | 8.13 | 8.33 | 8.04 | 8.26 | 8.26 | qfq | 7,201,800 | 59,325,205 | 1.85% |
| 2026-07-15 | 7.95 | 8.20 | 7.93 | 8.11 | 8.11 | qfq | 4,963,726 | 40,291,416 | 1.25% |
| 2026-07-14 | 7.92 | 8.01 | 7.80 | 8.01 | 8.01 | qfq | 4,513,541 | 35,709,504 | 1.14% |
| 2026-07-13 | 8.24 | 8.33 | 7.91 | 7.92 | 7.92 | qfq | 7,266,146 | 58,214,736 | -4.58% |
| 2026-07-10 | 8.11 | 8.39 | 7.97 | 8.30 | 8.30 | qfq | 7,698,339 | 63,676,922 | 2.34% |
| 2026-07-09 | 8.16 | 8.17 | 7.92 | 8.11 | 8.11 | qfq | 5,781,412 | 46,460,766 | -0.61% |
| 2026-07-08 | 8.08 | 8.22 | 8.03 | 8.16 | 8.16 | qfq | 4,571,400 | 37,234,376 | 0.25% |
| 2026-07-07 | 8.35 | 8.36 | 8.10 | 8.14 | 8.14 | qfq | 3,842,762 | 31,482,334 | -2.51% |
| 2026-07-06 | 8.46 | 8.61 | 8.32 | 8.35 | 8.35 | qfq | 4,097,400 | 34,524,254 | -1.18% |
| 2026-07-03 | 8.41 | 8.50 | 8.37 | 8.45 | 8.45 | qfq | 4,588,403 | 38,778,041 | 1.20% |
| 2026-07-02 | 8.43 | 8.54 | 8.35 | 8.35 | 8.35 | qfq | 5,882,081 | 49,686,896 | -0.95% |
| 2026-07-01 | 8.24 | 8.49 | 8.23 | 8.43 | 8.43 | qfq | 6,769,266 | 56,844,536 | 2.43% |
| 2026-06-30 | 8.10 | 8.29 | 8.10 | 8.23 | 8.23 | qfq | 4,510,956 | 37,070,545 | 0.73% |
| 2026-06-29 | 8.51 | 8.51 | 8.12 | 8.17 | 8.17 | qfq | 5,812,606 | 47,854,050 | -2.74% |
| 2026-06-26 | 8.65 | 8.70 | 8.40 | 8.40 | 8.40 | qfq | 5,289,817 | 44,892,269 | -3.78% |
| 2026-06-25 | 8.61 | 8.79 | 8.29 | 8.73 | 8.73 | qfq | 10,352,613 | 87,695,851 | 1.63% |
| 2026-06-24 | 8.84 | 8.85 | 8.56 | 8.59 | 8.59 | qfq | 4,816,812 | 41,662,988 | -2.72% |
| 2026-06-23 | 8.80 | 8.96 | 8.75 | 8.83 | 8.83 | qfq | 4,916,987 | 43,602,116 | -0.11% |
| 2026-06-22 | 8.69 | 8.85 | 8.46 | 8.84 | 8.84 | qfq | 6,946,590 | 59,944,155 | 1.73% |
| 2026-06-18 | 8.90 | 8.91 | 8.69 | 8.69 | 8.69 | qfq | 5,359,600 | 47,000,912 | -2.47% |
| 2026-06-17 | 8.85 | 9.08 | 8.78 | 8.91 | 8.91 | qfq | 5,644,457 | 50,382,499 | 0.00% |
| 2026-06-16 | 9.05 | 9.05 | 8.88 | 8.91 | 8.91 | qfq | 4,997,004 | 44,548,466 | -1.55% |
| 2026-06-15 | 8.95 | 9.19 | 8.95 | 9.05 | 9.05 | qfq | 5,213,275 | 47,299,003 | 1.12% |
| 2026-06-12 | 9.00 | 9.01 | 8.83 | 8.95 | 8.95 | qfq | 4,959,071 | 44,343,709 | 1.59% |
| 2026-06-11 | 9.06 | 9.09 | 8.80 | 8.81 | 8.81 | qfq | 6,951,990 | 61,721,376 | -3.29% |
| 2026-06-10 | 9.40 | 9.43 | 9.07 | 9.11 | 9.11 | qfq | 7,130,700 | 65,682,423 | -3.60% |
| 2026-06-09 | 9.50 | 9.58 | 9.36 | 9.45 | 9.45 | qfq | 4,216,100 | 39,785,971 | 0.11% |
| 2026-06-08 | 9.33 | 9.73 | 9.21 | 9.44 | 9.44 | qfq | 7,212,395 | 68,061,141 | -1.15% |
| 2026-06-05 | 9.47 | 9.59 | 9.35 | 9.55 | 9.55 | qfq | 6,018,310 | 57,100,016 | 0.95% |
| 2026-06-04 | 9.64 | 9.65 | 9.45 | 9.46 | 9.46 | qfq | 5,506,118 | 52,367,167 | -1.66% |
| 2026-06-03 | 9.70 | 9.71 | 9.57 | 9.62 | 9.62 | qfq | 6,463,046 | 62,160,499 | -0.41% |
| 2026-06-02 | 9.84 | 9.92 | 9.60 | 9.66 | 9.66 | qfq | 9,910,744 | 95,978,260 | -3.21% |
| 2026-06-01 | 9.50 | 10.19 | 9.41 | 9.98 | 9.98 | qfq | 17,194,833 | 169,202,405 | 4.07% |
| 2026-05-29 | 10.25 | 10.25 | 9.56 | 9.59 | 9.59 | qfq | 17,435,011 | 170,530,032 | -4.67% |
| 2026-05-28 | 9.87 | 10.09 | 9.76 | 10.06 | 10.06 | qfq | 17,177,015 | 171,041,394 | 1.00% |
| 2026-05-27 | 10.23 | 10.32 | 9.76 | 9.96 | 9.96 | qfq | 25,424,833 | 252,273,605 | -4.41% |
| 2026-05-26 | 10.50 | 10.80 | 10.13 | 10.42 | 10.42 | qfq | 41,370,906 | 435,100,169 | -0.86% |
| 2026-05-25 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | qfq | 10,533,228 | 110,704,226 | 10.05% |
| 2026-05-22 | 9.50 | 9.60 | 9.35 | 9.55 | 9.55 | qfq | 5,217,757 | 49,435,315 | 0.53% |
| 2026-05-21 | 9.69 | 9.79 | 9.49 | 9.50 | 9.50 | qfq | 6,806,850 | 65,600,233 | -2.26% |
| 2026-05-20 | 9.99 | 9.99 | 9.71 | 9.72 | 9.72 | qfq | 6,090,046 | 59,535,771 | -2.70% |
| 2026-05-19 | 9.84 | 10.01 | 9.80 | 9.99 | 9.99 | qfq | 6,651,975 | 66,076,213 | 1.83% |
| 2026-05-18 | 9.81 | 9.84 | 9.64 | 9.81 | 9.81 | qfq | 6,831,103 | 66,471,622 | -0.10% |
| 2026-05-15 | 9.89 | 9.99 | 9.80 | 9.82 | 9.82 | qfq | 7,136,997 | 70,388,492 | -0.71% |
| 2026-05-14 | 10.15 | 10.15 | 9.89 | 9.89 | 9.89 | qfq | 9,156,161 | 91,151,435 | -2.18% |
| 2026-05-13 | 10.03 | 10.13 | 10.00 | 10.11 | 10.11 | qfq | 5,761,012 | 58,097,323 | 0.50% |
| 2026-05-12 | 10.21 | 10.25 | 10.03 | 10.06 | 10.06 | qfq | 8,529,213 | 86,146,753 | -1.85% |
| 2026-05-11 | 10.38 | 10.42 | 10.18 | 10.25 | 10.25 | qfq | 8,525,177 | 87,393,698 | -1.16% |
| 2026-05-08 | 10.18 | 10.42 | 10.16 | 10.37 | 10.37 | qfq | 8,015,224 | 82,804,207 | 1.47% |
| 2026-05-07 | 10.23 | 10.24 | 10.10 | 10.22 | 10.22 | qfq | 7,538,243 | 76,608,361 | 0.39% |
| 2026-05-06 | 10.20 | 10.27 | 10.13 | 10.18 | 10.18 | qfq | 7,426,600 | 75,808,348 | 0.20% |
| 2026-04-30 | 10.10 | 10.19 | 10.10 | 10.16 | 10.16 | qfq | 3,261,637 | 33,093,756 | 0.30% |
| 2026-04-29 | 10.05 | 10.20 | 10.05 | 10.13 | 10.13 | qfq | 4,643,230 | 47,114,213 | 0.60% |
| 2026-04-28 | 10.23 | 10.29 | 10.00 | 10.07 | 10.07 | qfq | 6,950,256 | 70,221,114 | -2.14% |
| 2026-04-27 | 10.24 | 10.32 | 10.08 | 10.29 | 10.29 | qfq | 6,681,023 | 68,154,764 | -0.48% |
| 2026-04-24 | 10.17 | 10.50 | 9.98 | 10.34 | 10.34 | qfq | 9,866,336 | 100,951,306 | 1.67% |
| 2026-04-23 | 10.46 | 10.46 | 10.11 | 10.17 | 10.17 | qfq | 16,812,997 | 172,054,702 | -5.40% |
| 2026-04-22 | 10.72 | 10.80 | 10.63 | 10.75 | 10.75 | qfq | 6,368,887 | 68,260,284 | 0.19% |
| 2026-04-21 | 10.88 | 10.88 | 10.64 | 10.73 | 10.73 | qfq | 5,918,175 | 63,346,289 | -1.20% |
| 2026-04-20 | 10.85 | 10.92 | 10.79 | 10.86 | 10.86 | qfq | 6,370,429 | 69,155,689 | -0.09% |
| 2026-04-17 | 11.03 | 11.12 | 10.80 | 10.87 | 10.87 | qfq | 11,845,556 | 129,197,618 | -2.77% |
| 2026-04-16 | 10.62 | 11.23 | 10.58 | 11.18 | 11.18 | qfq | 17,830,157 | 194,870,783 | 5.57% |
| 2026-04-15 | 10.69 | 10.75 | 10.57 | 10.59 | 10.59 | qfq | 4,305,526 | 45,879,675 | -0.84% |
| 2026-04-14 | 10.70 | 10.78 | 10.60 | 10.68 | 10.68 | qfq | 4,661,651 | 49,764,842 | 0.19% |
| 2026-04-13 | 10.55 | 10.69 | 10.49 | 10.66 | 10.66 | qfq | 4,530,849 | 48,126,866 | 0.47% |
| 2026-04-10 | 10.69 | 10.73 | 10.57 | 10.61 | 10.61 | qfq | 6,185,700 | 65,830,144 | -0.66% |
| 2026-04-09 | 10.59 | 10.76 | 10.47 | 10.68 | 10.68 | qfq | 11,339,203 | 120,794,406 | 0.75% |
| 2026-04-08 | 10.30 | 10.60 | 10.23 | 10.60 | 10.60 | qfq | 8,552,421 | 89,628,743 | 4.85% |
| 2026-04-07 | 10.03 | 10.13 | 9.97 | 10.11 | 10.11 | qfq | 3,323,900 | 33,500,146 | 0.80% |
| 2026-04-03 | 10.33 | 10.33 | 9.99 | 10.03 | 10.03 | qfq | 4,531,283 | 45,667,388 | -1.96% |
| 2026-04-02 | 10.41 | 10.41 | 10.19 | 10.23 | 10.23 | qfq | 4,145,209 | 42,589,158 | -1.63% |
| 2026-04-01 | 10.40 | 10.44 | 10.27 | 10.40 | 10.40 | qfq | 5,026,753 | 52,041,782 | 1.56% |
| 2026-03-31 | 10.32 | 10.46 | 10.24 | 10.24 | 10.24 | qfq | 4,630,661 | 47,922,167 | -0.68% |
| 2026-03-30 | 10.02 | 10.32 | 10.02 | 10.31 | 10.31 | qfq | 5,161,343 | 52,756,177 | 1.08% |
| 2026-03-27 | 10.00 | 10.24 | 9.95 | 10.20 | 10.20 | qfq | 4,359,587 | 44,343,795 | 0.89% |
| 2026-03-26 | 10.28 | 10.34 | 10.07 | 10.11 | 10.11 | qfq | 6,194,312 | 62,969,120 | -1.65% |
| 2026-03-25 | 10.00 | 10.29 | 9.88 | 10.28 | 10.28 | qfq | 6,969,407 | 71,016,679 | 2.80% |
| 2026-03-24 | 9.96 | 10.02 | 9.70 | 10.00 | 10.00 | qfq | 7,553,335 | 74,494,555 | 2.77% |
| 2026-03-23 | 10.15 | 10.19 | 9.72 | 9.73 | 9.73 | qfq | 14,103,661 | 140,078,864 | -6.53% |
| 2026-03-20 | 10.80 | 10.83 | 10.40 | 10.41 | 10.41 | qfq | 10,051,245 | 105,941,618 | -3.16% |
| 2026-03-19 | 10.80 | 10.92 | 10.72 | 10.75 | 10.75 | qfq | 7,029,100 | 75,955,771 | -2.09% |
| 2026-03-18 | 10.74 | 10.98 | 10.74 | 10.98 | 10.98 | qfq | 6,848,641 | 74,420,657 | 2.04% |
| 2026-03-17 | 10.91 | 10.99 | 10.75 | 10.76 | 10.76 | qfq | 6,595,013 | 71,624,881 | -1.28% |
| 2026-03-16 | 10.88 | 10.92 | 10.73 | 10.90 | 10.90 | qfq | 8,430,758 | 91,312,351 | -0.18% |
| 2026-03-13 | 11.20 | 11.23 | 10.86 | 10.92 | 10.92 | qfq | 12,735,142 | 140,477,850 | -3.19% |
| 2026-03-12 | 11.30 | 11.40 | 11.24 | 11.28 | 11.28 | qfq | 6,405,441 | 72,431,513 | -1.14% |
| 2026-03-11 | 11.52 | 11.62 | 11.36 | 11.41 | 11.41 | qfq | 7,356,466 | 84,161,735 | -0.78% |
| 2026-03-10 | 11.51 | 11.64 | 11.40 | 11.50 | 11.50 | qfq | 9,616,437 | 110,614,974 | 0.52% |
| 2026-03-09 | 11.13 | 11.46 | 11.03 | 11.44 | 11.44 | qfq | 11,701,872 | 131,832,688 | 2.14% |
| 2026-03-06 | 11.09 | 11.25 | 11.03 | 11.20 | 11.20 | qfq | 6,909,013 | 77,260,234 | 0.90% |
| 2026-03-05 | 11.08 | 11.18 | 11.02 | 11.10 | 11.10 | qfq | 8,048,947 | 89,340,959 | 1.56% |
| 2026-03-04 | 10.84 | 11.05 | 10.80 | 10.93 | 10.93 | qfq | 9,880,118 | 107,824,257 | -0.46% |
| 2026-03-03 | 11.40 | 11.46 | 10.96 | 10.98 | 10.98 | qfq | 15,904,603 | 177,228,997 | -3.85% |
| 2026-03-02 | 11.68 | 11.76 | 11.32 | 11.42 | 11.42 | qfq | 19,758,298 | 226,791,029 | -4.11% |
| 2026-02-27 | 11.68 | 11.96 | 11.65 | 11.91 | 11.91 | qfq | 14,433,007 | 171,272,846 | 1.88% |
| 2026-02-26 | 11.74 | 11.78 | 11.66 | 11.69 | 11.69 | qfq | 8,919,490 | 104,305,851 | -0.43% |
| 2026-02-25 | 11.77 | 11.83 | 11.71 | 11.74 | 11.74 | qfq | 9,472,706 | 111,515,182 | -0.17% |
| 2026-02-24 | 11.99 | 12.00 | 11.73 | 11.76 | 11.76 | qfq | 10,816,063 | 127,472,949 | -0.84% |
| 2026-02-13 | 11.88 | 12.05 | 11.85 | 11.86 | 11.86 | qfq | 10,358,311 | 123,549,692 | -0.50% |
| 2026-02-12 | 11.85 | 11.99 | 11.83 | 11.92 | 11.92 | qfq | 10,066,997 | 119,928,824 | 0.93% |
| 2026-02-11 | 11.91 | 11.97 | 11.81 | 11.81 | 11.81 | qfq | 7,682,561 | 91,242,487 | -1.09% |
| 2026-02-10 | 11.88 | 12.03 | 11.81 | 11.94 | 11.94 | qfq | 9,833,049 | 117,356,043 | 0.59% |
| 2026-02-09 | 11.81 | 11.88 | 11.73 | 11.87 | 11.87 | qfq | 10,472,579 | 123,817,002 | 1.98% |
| 2026-02-06 | 11.61 | 11.77 | 11.50 | 11.64 | 11.64 | qfq | 9,221,132 | 107,572,807 | -0.26% |
| 2026-02-05 | 11.72 | 11.80 | 11.64 | 11.67 | 11.67 | qfq | 8,835,863 | 103,597,261 | -0.85% |
| 2026-02-04 | 11.78 | 11.83 | 11.65 | 11.77 | 11.77 | qfq | 10,127,628 | 118,704,776 | -0.42% |
| 2026-02-03 | 11.57 | 11.82 | 11.53 | 11.82 | 11.82 | qfq | 13,244,529 | 154,812,506 | 2.96% |
| 2026-02-02 | 11.65 | 11.84 | 11.46 | 11.48 | 11.48 | qfq | 16,384,314 | 190,997,784 | -1.96% |
| 2026-01-30 | 11.91 | 12.10 | 11.71 | 11.71 | 11.71 | qfq | 17,083,492 | 201,813,793 | -2.25% |
| 2026-01-29 | 11.89 | 12.24 | 11.78 | 11.98 | 11.98 | qfq | 24,172,504 | 291,812,810 | -0.25% |
| 2026-01-28 | 11.98 | 12.15 | 11.95 | 12.01 | 12.01 | qfq | 19,260,432 | 231,833,418 | 0.50% |
| 2026-01-27 | 12.00 | 12.10 | 11.74 | 11.95 | 11.95 | qfq | 18,443,975 | 219,109,658 | -0.67% |
| 2026-01-26 | 12.16 | 12.19 | 11.83 | 12.03 | 12.03 | qfq | 21,963,699 | 263,754,714 | -0.66% |
| 2026-01-23 | 11.89 | 12.12 | 11.82 | 12.11 | 12.11 | qfq | 21,672,042 | 260,444,440 | 1.76% |
| 2026-01-22 | 11.69 | 11.90 | 11.64 | 11.90 | 11.90 | qfq | 20,486,685 | 241,855,208 | 2.06% |
| 2026-01-21 | 11.61 | 11.80 | 11.56 | 11.66 | 11.66 | qfq | 18,872,371 | 220,417,924 | -0.51% |
| 2026-01-20 | 11.92 | 11.99 | 11.66 | 11.72 | 11.72 | qfq | 26,567,644 | 313,196,870 | -1.10% |
| 2026-01-19 | 11.63 | 11.98 | 11.51 | 11.85 | 11.85 | qfq | 35,844,848 | 422,873,171 | 1.89% |
| 2026-01-16 | 12.18 | 12.40 | 11.63 | 11.63 | 11.63 | qfq | 74,510,724 | 889,998,360 | -7.77% |
| 2026-01-15 | 14.38 | 14.38 | 12.47 | 12.61 | 12.61 | qfq | 129,169,490 | 1,754,661,445 | -3.52% |
| 2026-01-14 | 12.40 | 13.07 | 12.40 | 13.07 | 13.07 | qfq | 23,860,035 | 310,834,765 | 10.02% |
| 2026-01-13 | 12.32 | 12.37 | 11.87 | 11.88 | 11.88 | qfq | 27,518,228 | 331,225,968 | -2.94% |
| 2026-01-12 | 11.86 | 12.28 | 11.80 | 12.24 | 12.24 | qfq | 32,394,888 | 391,982,126 | 3.64% |
| 2026-01-09 | 11.45 | 11.85 | 11.45 | 11.81 | 11.81 | qfq | 22,221,281 | 259,644,072 | 1.90% |
| 2026-01-08 | 11.36 | 11.69 | 11.27 | 11.59 | 11.59 | qfq | 24,563,046 | 282,116,156 | 3.48% |
| 2026-01-07 | 11.32 | 11.35 | 11.17 | 11.20 | 11.20 | qfq | 10,647,935 | 119,479,048 | -1.06% |
| 2026-01-06 | 11.27 | 11.34 | 11.24 | 11.32 | 11.32 | qfq | 9,811,276 | 110,821,750 | 0.35% |
| 2026-01-05 | 11.12 | 11.29 | 11.07 | 11.28 | 11.28 | qfq | 9,704,420 | 108,879,901 | 1.26% |
| 2025-12-31 | 11.04 | 11.17 | 10.97 | 11.14 | 11.14 | qfq | 10,774,328 | 119,476,786 | 0.81% |
| 2025-12-30 | 11.08 | 11.23 | 11.03 | 11.05 | 11.05 | qfq | 8,489,766 | 94,221,864 | -0.99% |
| 2025-12-29 | 11.14 | 11.38 | 10.99 | 11.16 | 11.16 | qfq | 11,897,000 | 132,516,718 | 0.27% |
| 2025-12-26 | 11.11 | 11.19 | 11.01 | 11.13 | 11.13 | qfq | 9,588,160 | 106,493,961 | 0.27% |
| 2025-12-25 | 10.99 | 11.12 | 10.85 | 11.10 | 11.10 | qfq | 9,418,945 | 103,407,091 | 1.00% |
| 2025-12-24 | 10.91 | 11.02 | 10.90 | 10.99 | 10.99 | qfq | 5,594,774 | 61,452,565 | 0.18% |
| 2025-12-23 | 11.12 | 11.13 | 10.95 | 10.97 | 10.97 | qfq | 5,946,538 | 65,382,905 | -1.26% |
| 2025-12-22 | 10.97 | 11.16 | 10.94 | 11.11 | 11.11 | qfq | 6,830,774 | 75,719,169 | 1.18% |
| 2025-12-19 | 10.87 | 11.01 | 10.85 | 10.98 | 10.98 | qfq | 5,161,128 | 56,611,677 | 0.92% |
| 2025-12-18 | 10.83 | 10.99 | 10.75 | 10.88 | 10.88 | qfq | 4,685,142 | 51,145,140 | 0.18% |
| 2025-12-17 | 10.78 | 10.87 | 10.55 | 10.86 | 10.86 | qfq | 7,995,623 | 85,686,116 | 1.02% |
| 2025-12-16 | 11.05 | 11.06 | 10.75 | 10.75 | 10.75 | qfq | 8,124,126 | 88,231,440 | -2.89% |
| 2025-12-15 | 11.00 | 11.12 | 10.88 | 11.07 | 11.07 | qfq | 7,248,077 | 80,041,104 | 0.73% |
| 2025-12-12 | 10.97 | 11.06 | 10.94 | 10.99 | 10.99 | qfq | 6,176,807 | 67,940,632 | 0.18% |
| 2025-12-11 | 11.21 | 11.23 | 10.97 | 10.97 | 10.97 | qfq | 9,104,566 | 100,813,569 | -2.14% |
| 2025-12-10 | 11.20 | 11.24 | 11.11 | 11.21 | 11.21 | qfq | 8,384,518 | 93,673,998 | 0.09% |
| 2025-12-09 | 11.45 | 11.52 | 11.15 | 11.20 | 11.20 | qfq | 14,599,261 | 164,943,364 | -2.86% |
| 2025-12-08 | 11.50 | 11.64 | 11.50 | 11.53 | 11.53 | qfq | 10,030,025 | 115,948,497 | -0.26% |
| 2025-12-05 | 11.39 | 11.60 | 11.23 | 11.56 | 11.56 | qfq | 11,884,460 | 136,241,292 | 2.03% |
| 2025-12-04 | 11.58 | 11.64 | 11.31 | 11.33 | 11.33 | qfq | 15,326,407 | 174,743,216 | -2.83% |
| 2025-12-03 | 12.03 | 12.10 | 11.65 | 11.66 | 11.66 | qfq | 14,499,669 | 170,817,674 | -3.08% |
| 2025-12-02 | 11.90 | 12.05 | 11.65 | 12.03 | 12.03 | qfq | 17,600,189 | 208,249,511 | 0.59% |
| 2025-12-01 | 12.14 | 12.20 | 11.95 | 11.96 | 11.96 | qfq | 15,862,699 | 190,469,236 | -1.40% |
| 2025-11-28 | 11.99 | 12.15 | 11.96 | 12.13 | 12.13 | qfq | 13,450,771 | 162,208,624 | 0.33% |
| 2025-11-27 | 12.16 | 12.25 | 11.95 | 12.09 | 12.09 | qfq | 24,213,368 | 291,712,389 | -1.39% |
| 2025-11-26 | 12.53 | 12.57 | 12.24 | 12.26 | 12.26 | qfq | 37,152,366 | 459,784,484 | -4.07% |
| 2025-11-25 | 12.37 | 13.26 | 12.12 | 12.78 | 12.78 | qfq | 59,128,896 | 747,700,410 | 2.90% |
| 2025-11-24 | 12.50 | 12.61 | 12.22 | 12.42 | 12.42 | qfq | 32,497,343 | 403,261,025 | 0.57% |
| 2025-11-21 | 12.05 | 12.47 | 11.91 | 12.35 | 12.35 | qfq | 37,358,605 | 457,480,188 | 0.98% |
| 2025-11-20 | 12.10 | 12.35 | 11.96 | 12.23 | 12.23 | qfq | 27,448,385 | 333,379,272 | 0.49% |
| 2025-11-19 | 11.66 | 12.79 | 11.60 | 12.17 | 12.17 | qfq | 40,624,544 | 496,808,373 | 3.84% |
| 2025-11-18 | 11.85 | 11.92 | 11.66 | 11.72 | 11.72 | qfq | 16,762,994 | 197,373,602 | -0.09% |
| 2025-11-17 | 11.52 | 11.74 | 11.50 | 11.73 | 11.73 | qfq | 13,270,119 | 155,009,832 | 1.91% |
| 2025-11-14 | 11.61 | 11.63 | 11.51 | 11.51 | 11.51 | qfq | 7,292,705 | 84,357,283 | -0.69% |
| 2025-11-13 | 11.43 | 11.68 | 11.35 | 11.59 | 11.59 | qfq | 11,320,951 | 130,594,897 | 1.58% |
| 2025-11-12 | 11.50 | 11.55 | 11.35 | 11.41 | 11.41 | qfq | 7,306,426 | 83,515,468 | -1.13% |
| 2025-11-11 | 11.44 | 11.59 | 11.39 | 11.54 | 11.54 | qfq | 9,827,716 | 113,044,499 | 0.96% |
| 2025-11-10 | 11.39 | 11.45 | 11.35 | 11.43 | 11.43 | qfq | 6,388,682 | 72,876,035 | 0.44% |
| 2025-11-07 | 11.41 | 11.53 | 11.38 | 11.38 | 11.38 | qfq | 8,623,640 | 98,690,905 | -0.70% |
| 2025-11-06 | 11.45 | 11.47 | 11.33 | 11.46 | 11.46 | qfq | 6,688,295 | 76,240,790 | 0.17% |
| 2025-11-05 | 11.36 | 11.46 | 11.31 | 11.44 | 11.44 | qfq | 5,531,785 | 63,140,349 | 0.00% |
| 2025-11-04 | 11.48 | 11.48 | 11.35 | 11.44 | 11.44 | qfq | 7,937,769 | 90,520,475 | -0.35% |
| 2025-11-03 | 11.34 | 11.49 | 11.28 | 11.48 | 11.48 | qfq | 8,443,056 | 96,151,187 | 1.15% |
| 2025-10-31 | 11.21 | 11.37 | 11.21 | 11.35 | 11.35 | qfq | 7,842,647 | 88,760,199 | 1.25% |
| 2025-10-30 | 11.32 | 11.35 | 11.20 | 11.21 | 11.21 | qfq | 7,663,362 | 86,224,823 | -1.32% |
| 2025-10-29 | 11.48 | 11.48 | 11.31 | 11.36 | 11.36 | qfq | 7,888,447 | 89,626,188 | -1.30% |
| 2025-10-28 | 11.30 | 11.58 | 11.28 | 11.51 | 11.51 | qfq | 12,560,269 | 143,684,970 | 0.96% |
| 2025-10-27 | 11.36 | 11.43 | 11.24 | 11.40 | 11.40 | qfq | 10,312,887 | 116,941,717 | 0.35% |
| 2025-10-24 | 11.37 | 11.40 | 11.32 | 11.36 | 11.36 | qfq | 6,401,788 | 72,705,052 | 0.00% |
| 2025-10-23 | 11.25 | 11.40 | 11.18 | 11.36 | 11.36 | qfq | 7,030,429 | 79,124,413 | 0.62% |
| 2025-10-22 | 11.33 | 11.54 | 11.27 | 11.29 | 11.29 | qfq | 10,124,175 | 115,447,300 | -0.27% |
| 2025-10-21 | 11.02 | 11.35 | 11.01 | 11.32 | 11.32 | qfq | 9,834,793 | 110,290,918 | 2.82% |
| 2025-10-20 | 10.99 | 11.06 | 10.97 | 11.01 | 11.01 | qfq | 5,121,295 | 56,408,459 | 0.92% |
| 2025-10-17 | 11.15 | 11.20 | 10.91 | 10.91 | 10.91 | qfq | 7,592,966 | 83,962,978 | -2.59% |
| 2025-10-16 | 11.27 | 11.29 | 11.10 | 11.20 | 11.20 | qfq | 6,313,647 | 70,563,048 | -0.44% |
| 2025-10-15 | 11.15 | 11.25 | 11.02 | 11.25 | 11.25 | qfq | 6,950,537 | 77,585,507 | 1.08% |
| 2025-10-14 | 11.35 | 11.39 | 11.10 | 11.13 | 11.13 | qfq | 9,871,968 | 110,888,623 | -1.68% |
| 2025-10-13 | 11.00 | 11.33 | 10.68 | 11.32 | 11.32 | qfq | 11,069,301 | 122,731,145 | 0.35% |
| 2025-10-10 | 11.37 | 11.37 | 11.25 | 11.28 | 11.28 | qfq | 7,694,800 | 86,880,883 | -0.88% |
| 2025-10-09 | 11.24 | 11.39 | 11.23 | 11.38 | 11.38 | qfq | 9,081,413 | 102,960,783 | 1.25% |
| 2025-09-30 | 11.22 | 11.33 | 11.21 | 11.24 | 11.24 | qfq | 6,887,511 | 77,584,211 | 0.27% |
| 2025-09-29 | 11.22 | 11.28 | 11.05 | 11.21 | 11.21 | qfq | 9,221,380 | 103,106,228 | 0.00% |
| 2025-09-26 | 11.44 | 11.44 | 11.20 | 11.21 | 11.21 | qfq | 9,589,601 | 108,129,563 | -2.18% |
| 2025-09-25 | 11.53 | 11.69 | 11.46 | 11.46 | 11.46 | qfq | 9,440,166 | 109,015,666 | -0.52% |
| 2025-09-24 | 11.34 | 11.54 | 11.24 | 11.52 | 11.52 | qfq | 9,475,561 | 108,163,126 | 1.32% |
| 2025-09-23 | 11.82 | 11.82 | 11.26 | 11.37 | 11.37 | qfq | 11,989,833 | 136,762,350 | -2.57% |
| 2025-09-22 | 11.66 | 11.77 | 11.61 | 11.67 | 11.67 | qfq | 6,323,076 | 73,775,477 | 0.09% |
| 2025-09-19 | 11.75 | 11.85 | 11.58 | 11.66 | 11.66 | qfq | 10,014,910 | 116,913,339 | -0.85% |
| 2025-09-18 | 11.99 | 12.05 | 11.67 | 11.76 | 11.76 | qfq | 15,993,567 | 189,960,030 | -1.75% |
| 2025-09-17 | 12.00 | 12.01 | 11.85 | 11.97 | 11.97 | qfq | 14,530,207 | 173,730,994 | -1.72% |
| 2025-09-16 | 12.10 | 12.26 | 11.99 | 12.18 | 12.18 | qfq | 15,450,544 | 187,270,936 | 0.25% |
| 2025-09-15 | 12.05 | 12.27 | 11.84 | 12.15 | 12.15 | qfq | 18,038,636 | 217,511,628 | 1.33% |
| 2025-09-12 | 12.00 | 12.09 | 11.91 | 11.99 | 11.99 | qfq | 11,719,869 | 140,734,835 | 0.50% |
| 2025-09-11 | 11.76 | 11.95 | 11.70 | 11.93 | 11.93 | qfq | 12,043,321 | 142,693,040 | 1.19% |
| 2025-09-10 | 11.78 | 11.88 | 11.72 | 11.79 | 11.79 | qfq | 7,868,550 | 92,827,320 | -0.17% |
| 2025-09-09 | 11.90 | 11.98 | 11.80 | 11.81 | 11.81 | qfq | 11,216,909 | 133,121,600 | -2.07% |
| 2025-09-08 | 11.86 | 12.25 | 11.77 | 12.06 | 12.06 | qfq | 16,148,108 | 193,751,743 | 1.01% |
| 2025-09-05 | 12.04 | 12.38 | 11.81 | 11.94 | 11.94 | qfq | 18,374,971 | 219,917,970 | 1.70% |
| 2025-09-04 | 11.70 | 11.85 | 11.41 | 11.74 | 11.74 | qfq | 17,945,181 | 209,579,695 | 0.34% |
| 2025-09-03 | 12.10 | 12.16 | 11.60 | 11.70 | 11.70 | qfq | 16,426,188 | 195,297,352 | -3.23% |
| 2025-09-02 | 12.35 | 12.37 | 11.92 | 12.09 | 12.09 | qfq | 20,454,787 | 246,957,455 | -2.34% |
| 2025-09-01 | 12.30 | 12.49 | 12.29 | 12.38 | 12.38 | qfq | 16,317,664 | 202,015,039 | 0.73% |
| 2025-08-29 | 12.45 | 12.45 | 12.24 | 12.29 | 12.29 | qfq | 18,295,787 | 225,283,561 | -1.21% |
| 2025-08-28 | 12.54 | 12.86 | 12.05 | 12.44 | 12.44 | qfq | 43,177,645 | 534,497,933 | -2.51% |
| 2025-08-27 | 13.10 | 13.75 | 12.75 | 12.76 | 12.76 | qfq | 46,080,184 | 607,743,957 | -2.60% |
| 2025-08-26 | 13.10 | 13.28 | 13.01 | 13.10 | 13.10 | qfq | 28,664,425 | 376,466,179 | -0.30% |
| 2025-08-25 | 13.29 | 13.29 | 13.06 | 13.14 | 13.14 | qfq | 30,590,386 | 402,092,710 | -0.15% |
| 2025-08-22 | 13.11 | 13.21 | 13.01 | 13.16 | 13.16 | qfq | 22,615,813 | 296,957,843 | 0.84% |
| 2025-08-21 | 13.23 | 13.38 | 13.03 | 13.05 | 13.05 | qfq | 29,297,740 | 387,003,060 | -1.06% |
| 2025-08-20 | 13.33 | 13.35 | 13.06 | 13.19 | 13.19 | qfq | 32,075,314 | 422,991,142 | -1.57% |
| 2025-08-19 | 13.25 | 13.50 | 13.03 | 13.40 | 13.40 | qfq | 48,043,333 | 638,828,241 | 1.21% |
| 2025-08-18 | 13.09 | 13.54 | 13.01 | 13.24 | 13.24 | qfq | 53,988,741 | 712,330,151 | 0.91% |
| 2025-08-15 | 12.76 | 13.19 | 12.60 | 13.12 | 13.12 | qfq | 47,754,174 | 619,948,696 | 2.90% |
| 2025-08-14 | 12.63 | 12.95 | 12.60 | 12.75 | 12.75 | qfq | 37,863,280 | 484,693,330 | 1.03% |
| 2025-08-13 | 12.64 | 12.76 | 12.56 | 12.62 | 12.62 | qfq | 27,556,803 | 348,215,848 | -0.55% |
| 2025-08-12 | 12.84 | 12.84 | 12.60 | 12.69 | 12.69 | qfq | 24,705,365 | 313,944,254 | -1.17% |
| 2025-08-11 | 12.70 | 12.87 | 12.65 | 12.84 | 12.84 | qfq | 25,723,566 | 329,478,662 | 0.55% |
| 2025-08-08 | 12.83 | 13.10 | 12.58 | 12.77 | 12.77 | qfq | 38,118,971 | 487,379,430 | -0.62% |
| 2025-08-07 | 12.94 | 13.01 | 12.75 | 12.85 | 12.85 | qfq | 41,737,203 | 536,578,336 | -1.76% |
| 2025-08-06 | 13.01 | 13.15 | 12.86 | 13.08 | 13.08 | qfq | 70,561,970 | 920,537,734 | 2.11% |
| 2025-08-05 | 13.13 | 13.21 | 12.72 | 12.81 | 12.81 | qfq | 74,965,011 | 963,257,731 | -2.36% |
| 2025-08-04 | 12.21 | 13.62 | 12.20 | 13.12 | 13.12 | qfq | 116,231,883 | 1,525,354,596 | 5.98% |
| 2025-08-01 | 12.55 | 12.63 | 12.18 | 12.38 | 12.38 | qfq | 41,602,594 | 514,291,709 | 0.16% |
| 2025-07-31 | 11.97 | 12.46 | 11.96 | 12.36 | 12.36 | qfq | 47,046,631 | 577,458,544 | 2.91% |
| 2025-07-30 | 12.33 | 12.34 | 11.92 | 12.01 | 12.01 | qfq | 24,130,082 | 291,797,244 | -2.20% |
| 2025-07-29 | 12.17 | 12.35 | 12.10 | 12.28 | 12.28 | qfq | 23,728,920 | 289,257,018 | 0.24% |
| 2025-07-28 | 12.49 | 12.60 | 12.17 | 12.25 | 12.25 | qfq | 39,851,713 | 489,463,290 | -1.13% |
| 2025-07-25 | 11.96 | 12.46 | 11.95 | 12.39 | 12.39 | qfq | 67,634,918 | 830,593,534 | 3.77% |
| 2025-07-24 | 11.92 | 11.94 | 11.77 | 11.94 | 11.94 | qfq | 21,770,979 | 258,292,324 | 1.02% |
| 2025-07-23 | 11.89 | 11.96 | 11.80 | 11.82 | 11.82 | qfq | 22,990,332 | 273,385,236 | -0.76% |
| 2025-07-22 | 12.02 | 12.07 | 11.86 | 11.91 | 11.91 | qfq | 30,028,893 | 357,867,740 | -1.24% |
| 2025-07-21 | 12.02 | 12.11 | 11.97 | 12.06 | 12.06 | qfq | 33,921,820 | 408,495,385 | -0.82% |
| 2025-07-18 | 12.40 | 12.49 | 12.09 | 12.16 | 12.16 | qfq | 51,637,731 | 630,857,413 | 0.58% |
| 2025-07-17 | 12.20 | 12.29 | 12.01 | 12.09 | 12.09 | qfq | 56,573,677 | 684,542,482 | -0.74% |
| 2025-07-16 | 12.98 | 13.30 | 12.15 | 12.18 | 12.18 | qfq | 119,865,508 | 1,509,463,748 | -1.30% |
| 2025-07-15 | 11.23 | 12.34 | 11.06 | 12.34 | 12.34 | qfq | 73,093,301 | 876,771,239 | 9.98% |
| 2025-07-14 | 11.25 | 11.26 | 11.14 | 11.22 | 11.22 | qfq | 9,864,842 | 110,487,872 | -0.18% |
| 2025-07-11 | 11.18 | 11.28 | 11.09 | 11.24 | 11.24 | qfq | 15,759,741 | 176,414,469 | 0.54% |
| 2025-07-10 | 11.16 | 11.20 | 11.07 | 11.18 | 11.18 | qfq | 12,030,815 | 133,979,354 | 0.09% |
| 2025-07-09 | 11.25 | 11.37 | 11.12 | 11.17 | 11.17 | qfq | 15,565,496 | 175,209,792 | -0.98% |
| 2025-07-08 | 11.19 | 11.29 | 11.15 | 11.28 | 11.28 | qfq | 11,460,105 | 128,814,126 | 0.71% |
| 2025-07-07 | 11.07 | 11.31 | 11.03 | 11.20 | 11.20 | qfq | 11,633,978 | 130,238,227 | 0.54% |
| 2025-07-04 | 11.26 | 11.29 | 11.13 | 11.14 | 11.14 | qfq | 14,460,670 | 162,019,410 | -1.42% |
| 2025-07-03 | 11.23 | 11.38 | 11.23 | 11.30 | 11.30 | qfq | 10,438,785 | 117,892,417 | 0.27% |
| 2025-07-02 | 11.35 | 11.48 | 11.21 | 11.27 | 11.27 | qfq | 14,449,897 | 163,068,166 | -1.14% |
| 2025-07-01 | 11.46 | 11.55 | 11.29 | 11.40 | 11.40 | qfq | 17,743,859 | 201,780,345 | -0.35% |
| 2025-06-30 | 11.25 | 11.51 | 11.23 | 11.44 | 11.44 | qfq | 21,063,005 | 239,847,631 | 1.69% |
| 2025-06-27 | 11.22 | 11.32 | 11.17 | 11.25 | 11.25 | qfq | 16,053,467 | 180,375,494 | 0.18% |
| 2025-06-26 | 11.31 | 11.47 | 11.20 | 11.23 | 11.23 | qfq | 20,981,574 | 236,900,308 | -0.62% |
| 2025-06-25 | 11.24 | 11.38 | 11.16 | 11.30 | 11.30 | qfq | 20,661,402 | 232,689,694 | 0.62% |
| 2025-06-24 | 10.95 | 11.28 | 10.95 | 11.23 | 11.23 | qfq | 21,674,849 | 241,894,489 | 2.84% |
| 2025-06-23 | 10.67 | 10.99 | 10.65 | 10.92 | 10.92 | qfq | 15,998,111 | 173,281,983 | 1.11% |
| 2025-06-20 | 11.11 | 11.12 | 10.66 | 10.80 | 10.80 | qfq | 23,897,216 | 259,188,461 | -2.09% |
| 2025-06-19 | 11.37 | 11.55 | 11.01 | 11.03 | 11.03 | qfq | 27,458,113 | 308,066,312 | -3.50% |
| 2025-06-18 | 11.66 | 11.70 | 11.35 | 11.43 | 11.43 | qfq | 26,357,461 | 301,803,375 | -2.72% |
| 2025-06-17 | 12.05 | 12.08 | 11.71 | 11.75 | 11.75 | qfq | 23,561,415 | 278,551,306 | -1.67% |
| 2025-06-16 | 11.74 | 12.02 | 11.70 | 11.95 | 11.95 | qfq | 22,065,101 | 262,924,697 | 0.08% |
| 2025-06-13 | 12.30 | 12.44 | 11.91 | 11.94 | 11.94 | qfq | 39,852,810 | 480,771,196 | -4.02% |
| 2025-06-12 | 12.41 | 12.62 | 12.17 | 12.44 | 12.44 | qfq | 51,451,117 | 637,192,023 | 0.32% |
| 2025-06-11 | 11.92 | 12.66 | 11.76 | 12.40 | 12.40 | qfq | 76,645,086 | 939,408,333 | 4.38% |
| 2025-06-10 | 12.09 | 12.18 | 11.71 | 11.88 | 11.88 | qfq | 39,206,782 | 466,334,167 | -1.74% |
| 2025-06-09 | 12.04 | 12.24 | 11.88 | 12.09 | 12.09 | qfq | 62,454,718 | 752,800,428 | 1.34% |
| 2025-06-06 | 11.36 | 12.46 | 11.20 | 11.93 | 11.93 | qfq | 87,180,403 | 1,035,193,707 | 5.20% |
| 2025-06-05 | 11.16 | 11.41 | 11.06 | 11.34 | 11.34 | qfq | 26,103,520 | 293,560,140 | 1.61% |
| 2025-06-04 | 11.19 | 11.19 | 11.05 | 11.16 | 11.16 | qfq | 15,876,737 | 176,536,491 | 0.00% |
| 2025-06-03 | 11.15 | 11.36 | 11.11 | 11.16 | 11.16 | qfq | 20,108,061 | 225,351,628 | -0.45% |
| 2025-05-30 | 11.48 | 11.59 | 11.18 | 11.21 | 11.21 | qfq | 29,668,539 | 334,931,307 | -3.20% |
| 2025-05-29 | 11.31 | 11.65 | 11.23 | 11.58 | 11.58 | qfq | 40,569,394 | 465,818,037 | 2.39% |
| 2025-05-28 | 11.09 | 11.63 | 11.07 | 11.31 | 11.31 | qfq | 34,154,933 | 387,767,871 | 1.53% |
| 2025-05-27 | 11.40 | 11.46 | 11.07 | 11.14 | 11.14 | qfq | 24,093,881 | 269,259,297 | -2.28% |
| 2025-05-26 | 11.24 | 11.52 | 11.15 | 11.40 | 11.40 | qfq | 40,457,073 | 458,039,938 | 4.30% |
| 2025-05-23 | 11.10 | 11.23 | 10.89 | 10.93 | 10.93 | qfq | 18,830,225 | 208,170,547 | -1.71% |
| 2025-05-22 | 11.26 | 11.35 | 11.09 | 11.12 | 11.12 | qfq | 18,538,928 | 207,612,499 | -1.51% |
| 2025-05-21 | 11.39 | 11.49 | 11.17 | 11.29 | 11.29 | qfq | 16,754,211 | 188,900,792 | -0.79% |
| 2025-05-20 | 11.31 | 11.39 | 11.18 | 11.38 | 11.38 | qfq | 18,183,917 | 205,736,688 | 0.53% |
| 2025-05-19 | 11.29 | 11.32 | 11.07 | 11.32 | 11.32 | qfq | 17,194,452 | 192,724,392 | 0.53% |
| 2025-05-16 | 11.15 | 11.35 | 11.10 | 11.26 | 11.26 | qfq | 20,576,709 | 231,692,025 | 0.09% |
| 2025-05-15 | 11.68 | 11.70 | 11.21 | 11.25 | 11.25 | qfq | 35,441,997 | 401,515,779 | -3.43% |
| 2025-05-14 | 11.40 | 11.89 | 11.37 | 11.65 | 11.65 | qfq | 61,475,316 | 719,232,328 | 2.19% |
| 2025-05-13 | 11.60 | 11.64 | 11.38 | 11.40 | 11.40 | qfq | 19,744,035 | 226,722,776 | -0.87% |
| 2025-05-12 | 11.47 | 11.55 | 11.42 | 11.50 | 11.50 | qfq | 21,194,914 | 243,470,034 | 0.88% |
| 2025-05-09 | 11.72 | 11.75 | 11.35 | 11.40 | 11.40 | qfq | 25,635,308 | 293,545,834 | -2.56% |
| 2025-05-08 | 11.48 | 11.70 | 11.41 | 11.70 | 11.70 | qfq | 33,283,069 | 386,616,116 | 1.56% |
| 2025-05-07 | 11.75 | 11.79 | 11.34 | 11.52 | 11.52 | qfq | 38,609,265 | 444,436,352 | 0.09% |
| 2025-05-06 | 11.30 | 11.55 | 11.21 | 11.51 | 11.51 | qfq | 38,479,166 | 439,704,953 | 3.41% |
| 2025-04-30 | 10.84 | 11.20 | 10.82 | 11.13 | 11.13 | qfq | 33,380,635 | 369,833,844 | 2.87% |
| 2025-04-29 | 10.83 | 10.98 | 10.71 | 10.82 | 10.82 | qfq | 20,934,569 | 227,827,759 | -0.64% |
| 2025-04-28 | 10.80 | 11.09 | 10.77 | 10.89 | 10.89 | qfq | 24,053,156 | 263,276,686 | 0.00% |
| 2025-04-25 | 10.77 | 11.09 | 10.77 | 10.89 | 10.89 | qfq | 27,957,331 | 305,304,248 | 0.83% |
| 2025-04-24 | 11.15 | 11.25 | 10.75 | 10.80 | 10.80 | qfq | 51,841,100 | 565,914,796 | -5.84% |
| 2025-04-23 | 11.14 | 11.62 | 11.13 | 11.47 | 11.47 | qfq | 64,468,569 | 733,235,449 | 3.80% |
| 2025-04-22 | 11.16 | 11.26 | 11.01 | 11.05 | 11.05 | qfq | 21,791,500 | 241,782,657 | -1.25% |
| 2025-04-21 | 10.92 | 11.20 | 10.82 | 11.19 | 11.19 | qfq | 25,642,434 | 283,640,836 | 2.57% |
| 2025-04-18 | 10.84 | 10.92 | 10.65 | 10.91 | 10.91 | qfq | 20,625,100 | 222,902,914 | 1.30% |
| 2025-04-17 | 10.69 | 10.96 | 10.69 | 10.77 | 10.77 | qfq | 20,573,232 | 223,272,660 | -0.09% |
| 2025-04-16 | 10.96 | 11.16 | 10.63 | 10.78 | 10.78 | qfq | 28,292,437 | 307,305,571 | -2.71% |
| 2025-04-15 | 11.05 | 11.37 | 10.89 | 11.08 | 11.08 | qfq | 36,926,893 | 410,372,757 | 0.27% |
| 2025-04-14 | 10.96 | 11.18 | 10.95 | 11.05 | 11.05 | qfq | 32,371,015 | 357,800,238 | 2.60% |
| 2025-04-11 | 10.48 | 10.95 | 10.45 | 10.77 | 10.77 | qfq | 36,051,031 | 388,247,085 | 1.51% |
| 2025-04-10 | 10.49 | 10.97 | 10.40 | 10.61 | 10.61 | qfq | 51,357,071 | 551,970,748 | 2.91% |
| 2025-04-09 | 9.60 | 10.45 | 9.01 | 10.31 | 10.31 | qfq | 51,299,427 | 506,891,212 | 4.67% |
| 2025-04-08 | 9.88 | 10.27 | 9.43 | 9.85 | 9.85 | qfq | 46,899,322 | 460,791,885 | -4.92% |
| 2025-04-07 | 10.53 | 10.87 | 10.36 | 10.36 | 10.36 | qfq | 24,994,900 | 260,948,562 | -9.99% |
| 2025-04-03 | 11.50 | 11.77 | 11.42 | 11.51 | 11.51 | qfq | 28,778,798 | 332,989,008 | -2.04% |
| 2025-04-02 | 11.66 | 11.90 | 11.62 | 11.75 | 11.75 | qfq | 25,689,365 | 302,310,689 | -0.09% |
| 2025-04-01 | 11.90 | 12.00 | 11.68 | 11.76 | 11.76 | qfq | 34,227,838 | 405,210,478 | -1.09% |
| 2025-03-31 | 11.60 | 11.95 | 11.23 | 11.89 | 11.89 | qfq | 51,684,460 | 596,939,127 | 1.28% |
| 2025-03-28 | 11.96 | 12.15 | 11.72 | 11.74 | 11.74 | qfq | 38,472,880 | 456,681,797 | -2.65% |
| 2025-03-27 | 12.06 | 12.32 | 11.98 | 12.06 | 12.06 | qfq | 49,870,183 | 604,669,779 | -0.74% |
| 2025-03-26 | 11.90 | 12.30 | 11.85 | 12.15 | 12.15 | qfq | 48,635,792 | 590,468,780 | 1.08% |
| 2025-03-25 | 12.64 | 12.67 | 11.91 | 12.02 | 12.02 | qfq | 60,438,134 | 733,254,123 | -3.38% |
| 2025-03-24 | 13.17 | 13.43 | 12.28 | 12.44 | 12.44 | qfq | 91,225,376 | 1,154,640,637 | -8.80% |
| 2025-03-21 | 15.00 | 15.00 | 13.64 | 13.64 | 13.64 | qfq | 117,281,087 | 1,639,586,263 | -9.97% |
| 2025-03-20 | 15.03 | 15.87 | 14.84 | 15.15 | 15.15 | qfq | 131,691,259 | 2,006,230,678 | -2.57% |
| 2025-03-19 | 16.48 | 16.80 | 15.50 | 15.55 | 15.55 | qfq | 185,849,689 | 2,991,398,037 | -2.93% |
| 2025-03-18 | 15.13 | 16.02 | 15.11 | 16.02 | 16.02 | qfq | 76,094,358 | 1,195,432,003 | 10.03% |
| 2025-03-17 | 14.81 | 15.52 | 14.55 | 14.56 | 14.56 | qfq | 138,453,319 | 2,059,482,403 | -6.06% |
| 2025-03-14 | 15.48 | 16.40 | 15.22 | 15.50 | 15.50 | qfq | 191,232,988 | 3,040,236,915 | 0.00% |
| 2025-03-13 | 15.41 | 15.72 | 14.30 | 15.50 | 15.50 | qfq | 168,263,560 | 2,520,512,855 | 0.58% |
| 2025-03-12 | 16.02 | 16.68 | 15.29 | 15.41 | 15.41 | qfq | 223,598,017 | 3,611,908,242 | 1.65% |
| 2025-03-11 | 13.71 | 15.40 | 13.31 | 15.16 | 15.16 | qfq | 207,650,070 | 3,014,191,114 | 7.44% |
| 2025-03-10 | 15.68 | 16.00 | 14.11 | 14.11 | 14.11 | qfq | 178,973,031 | 2,650,414,713 | -10.01% |
| 2025-03-07 | 15.68 | 15.68 | 14.78 | 15.68 | 15.68 | qfq | 141,730,507 | 2,212,392,446 | 10.04% |
| 2025-03-06 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | qfq | 9,843,658 | 140,272,127 | 10.04% |
| 2025-03-05 | 12.95 | 12.95 | 12.09 | 12.95 | 12.95 | qfq | 161,991,832 | 2,073,896,660 | 10.03% |
| 2025-03-04 | 10.87 | 11.77 | 10.84 | 11.77 | 11.77 | qfq | 52,554,833 | 596,373,898 | 10.00% |
| 2025-03-03 | 9.79 | 10.70 | 9.75 | 10.70 | 10.70 | qfq | 37,648,156 | 401,287,414 | 9.97% |
| 2025-02-28 | 10.31 | 10.31 | 9.70 | 9.73 | 9.73 | qfq | 30,225,018 | 300,537,719 | -6.08% |
| 2025-02-27 | 10.24 | 10.56 | 10.17 | 10.36 | 10.36 | qfq | 40,437,626 | 419,439,398 | 1.57% |
| 2025-02-26 | 10.13 | 10.32 | 10.12 | 10.20 | 10.20 | qfq | 24,463,862 | 249,558,455 | 0.20% |
| 2025-02-25 | 10.04 | 10.42 | 9.87 | 10.18 | 10.18 | qfq | 31,657,470 | 324,355,108 | -0.39% |
| 2025-02-24 | 10.33 | 10.47 | 10.10 | 10.22 | 10.22 | qfq | 26,383,016 | 270,787,063 | -0.78% |
| 2025-02-21 | 10.27 | 10.42 | 10.09 | 10.30 | 10.30 | qfq | 40,651,025 | 416,350,055 | -1.06% |
| 2025-02-20 | 9.95 | 10.49 | 9.80 | 10.41 | 10.41 | qfq | 53,838,571 | 549,099,222 | 4.10% |
| 2025-02-19 | 9.80 | 10.03 | 9.73 | 10.00 | 10.00 | qfq | 24,113,524 | 239,627,693 | 2.88% |
| 2025-02-18 | 10.05 | 10.14 | 9.67 | 9.72 | 9.72 | qfq | 25,855,737 | 256,166,470 | -4.05% |
| 2025-02-17 | 10.01 | 10.26 | 9.95 | 10.13 | 10.13 | qfq | 32,642,731 | 329,830,040 | 1.30% |
| 2025-02-14 | 9.84 | 10.01 | 9.76 | 10.00 | 10.00 | qfq | 23,591,909 | 234,056,742 | 1.52% |
| 2025-02-13 | 10.02 | 10.15 | 9.85 | 9.85 | 9.85 | qfq | 22,243,673 | 221,784,778 | -1.70% |
| 2025-02-12 | 9.96 | 10.10 | 9.88 | 10.02 | 10.02 | qfq | 24,763,594 | 247,614,668 | 0.70% |
| 2025-02-11 | 10.01 | 10.14 | 9.85 | 9.95 | 9.95 | qfq | 27,139,596 | 271,357,345 | -1.58% |
| 2025-02-10 | 9.90 | 10.18 | 9.86 | 10.11 | 10.11 | qfq | 30,829,632 | 308,775,192 | 1.81% |
| 2025-02-07 | 9.84 | 10.29 | 9.73 | 9.93 | 9.93 | qfq | 44,896,049 | 449,476,171 | 0.00% |
| 2025-02-06 | 9.75 | 9.98 | 9.63 | 9.93 | 9.93 | qfq | 35,436,255 | 348,184,935 | 0.40% |
| 2025-02-05 | 9.67 | 9.89 | 9.42 | 9.89 | 9.89 | qfq | 35,650,016 | 346,320,902 | 5.21% |
| 2025-01-27 | 9.50 | 9.67 | 9.37 | 9.40 | 9.40 | qfq | 21,099,149 | 200,905,127 | -0.21% |
| 2025-01-24 | 9.38 | 9.47 | 9.18 | 9.42 | 9.42 | qfq | 29,894,435 | 279,336,021 | -0.84% |
| 2025-01-23 | 9.18 | 9.50 | 9.15 | 9.50 | 9.50 | qfq | 32,013,783 | 299,881,011 | 4.63% |
| 2025-01-22 | 9.15 | 9.24 | 9.00 | 9.08 | 9.08 | qfq | 11,694,275 | 106,257,672 | -0.77% |
| 2025-01-21 | 9.21 | 9.25 | 9.08 | 9.15 | 9.15 | qfq | 12,414,170 | 113,479,244 | -0.11% |
| 2025-01-20 | 9.11 | 9.27 | 9.02 | 9.16 | 9.16 | qfq | 16,405,659 | 149,768,076 | 1.55% |
| 2025-01-17 | 9.05 | 9.21 | 8.93 | 9.02 | 9.02 | qfq | 12,434,196 | 112,466,023 | -0.22% |
| 2025-01-16 | 9.13 | 9.19 | 8.98 | 9.04 | 9.04 | qfq | 17,949,931 | 162,959,762 | -0.99% |
| 2025-01-15 | 8.84 | 9.29 | 8.79 | 9.13 | 9.13 | qfq | 27,052,768 | 244,492,131 | 3.16% |
| 2025-01-14 | 8.46 | 8.85 | 8.43 | 8.85 | 8.85 | qfq | 14,671,471 | 127,720,563 | 5.23% |
| 2025-01-13 | 8.27 | 8.45 | 8.08 | 8.41 | 8.41 | qfq | 9,579,465 | 79,779,456 | 1.57% |
| 2025-01-10 | 8.56 | 8.63 | 8.28 | 8.28 | 8.28 | qfq | 9,682,957 | 82,337,870 | -3.16% |
| 2025-01-09 | 8.42 | 8.63 | 8.41 | 8.55 | 8.55 | qfq | 9,078,090 | 77,890,211 | 0.94% |
| 2025-01-08 | 8.56 | 8.62 | 8.24 | 8.47 | 8.47 | qfq | 10,815,588 | 91,302,385 | -1.05% |
| 2025-01-07 | 8.34 | 8.56 | 8.34 | 8.56 | 8.56 | qfq | 9,472,187 | 80,174,578 | 2.88% |
| 2025-01-06 | 8.28 | 8.40 | 8.11 | 8.32 | 8.32 | qfq | 10,224,264 | 84,856,887 | -0.36% |
| 2025-01-03 | 8.68 | 8.86 | 8.30 | 8.35 | 8.35 | qfq | 14,845,424 | 126,097,005 | -3.69% |
| 2025-01-02 | 8.91 | 9.03 | 8.59 | 8.67 | 8.67 | qfq | 14,193,411 | 125,056,314 | -2.69% |
| 2024-12-31 | 9.19 | 9.24 | 8.89 | 8.91 | 8.91 | qfq | 12,427,228 | 112,391,606 | -2.30% |
| 2024-12-30 | 9.09 | 9.18 | 8.92 | 9.12 | 9.12 | qfq | 10,892,212 | 99,039,158 | 0.33% |
| 2024-12-27 | 9.08 | 9.23 | 9.05 | 9.09 | 9.09 | qfq | 13,262,133 | 121,290,230 | -0.22% |
| 2024-12-26 | 8.94 | 9.15 | 8.90 | 9.11 | 9.11 | qfq | 12,718,761 | 115,276,271 | 2.94% |
| 2024-12-25 | 9.09 | 9.12 | 8.79 | 8.85 | 8.85 | qfq | 15,686,907 | 139,574,381 | -3.07% |
| 2024-12-24 | 9.24 | 9.41 | 8.94 | 9.13 | 9.13 | qfq | 21,246,600 | 193,681,970 | 0.44% |
| 2024-12-23 | 9.68 | 9.72 | 9.08 | 9.09 | 9.09 | qfq | 22,615,099 | 211,060,950 | -6.77% |
| 2024-12-20 | 9.66 | 9.85 | 9.55 | 9.75 | 9.75 | qfq | 17,770,298 | 173,295,079 | 1.04% |
| 2024-12-19 | 9.39 | 9.66 | 9.36 | 9.65 | 9.65 | qfq | 15,155,647 | 144,976,091 | 1.05% |
| 2024-12-18 | 9.47 | 9.62 | 9.32 | 9.55 | 9.55 | qfq | 15,719,854 | 149,537,856 | 0.84% |
| 2024-12-17 | 9.90 | 9.93 | 9.44 | 9.47 | 9.47 | qfq | 20,510,912 | 197,300,260 | -4.34% |
| 2024-12-16 | 10.25 | 10.29 | 9.82 | 9.90 | 9.90 | qfq | 22,369,447 | 222,480,523 | -2.27% |
| 2024-12-13 | 10.28 | 10.38 | 10.11 | 10.13 | 10.13 | qfq | 23,229,606 | 237,627,443 | -2.22% |
| 2024-12-12 | 10.40 | 10.48 | 10.17 | 10.36 | 10.36 | qfq | 26,532,008 | 273,369,934 | -0.48% |
| 2024-12-11 | 10.42 | 10.49 | 10.26 | 10.41 | 10.41 | qfq | 28,263,728 | 293,110,949 | -0.48% |
| 2024-12-10 | 10.78 | 10.83 | 10.45 | 10.46 | 10.46 | qfq | 44,342,739 | 470,616,600 | -0.48% |
| 2024-12-09 | 10.47 | 10.94 | 10.36 | 10.51 | 10.51 | qfq | 52,151,774 | 551,224,161 | 2.94% |
| 2024-12-06 | 10.41 | 10.42 | 10.15 | 10.21 | 10.21 | qfq | 33,695,801 | 345,232,055 | -1.83% |
| 2024-12-05 | 10.19 | 10.47 | 10.10 | 10.40 | 10.40 | qfq | 39,591,261 | 408,857,929 | 1.76% |
| 2024-12-04 | 10.17 | 10.59 | 10.08 | 10.22 | 10.22 | qfq | 61,575,568 | 633,771,151 | -1.06% |
| 2024-12-03 | 10.51 | 10.87 | 10.27 | 10.33 | 10.33 | qfq | 94,102,773 | 987,127,446 | -6.60% |
| 2024-12-02 | 11.27 | 12.10 | 11.00 | 11.06 | 11.06 | qfq | 141,574,371 | 1,638,010,008 | 0.55% |
| 2024-11-29 | 11.00 | 11.00 | 10.51 | 11.00 | 11.00 | qfq | 56,346,280 | 618,635,658 | 10.00% |
| 2024-11-28 | 10.50 | 10.62 | 9.97 | 10.00 | 10.00 | qfq | 59,791,894 | 611,387,912 | -5.12% |
| 2024-11-27 | 10.40 | 10.99 | 9.65 | 10.54 | 10.54 | qfq | 89,763,531 | 917,781,761 | 0.96% |
| 2024-11-26 | 9.50 | 10.44 | 9.43 | 10.44 | 10.44 | qfq | 34,968,973 | 358,346,466 | 10.01% |
| 2024-11-25 | 9.35 | 9.69 | 9.12 | 9.49 | 9.49 | qfq | 41,513,750 | 391,441,439 | 1.50% |
| 2024-11-22 | 9.69 | 9.98 | 9.30 | 9.35 | 9.35 | qfq | 69,384,369 | 672,604,215 | -1.89% |
| 2024-11-21 | 8.97 | 9.89 | 8.90 | 9.53 | 9.53 | qfq | 53,015,601 | 505,247,548 | 6.01% |
| 2024-11-20 | 8.82 | 9.06 | 8.72 | 8.99 | 8.99 | qfq | 12,705,003 | 113,455,846 | 1.93% |
| 2024-11-19 | 8.70 | 8.82 | 8.59 | 8.82 | 8.82 | qfq | 11,610,183 | 101,228,011 | 2.80% |
| 2024-11-18 | 8.95 | 9.04 | 8.50 | 8.58 | 8.58 | qfq | 18,964,265 | 164,327,747 | -4.35% |
| 2024-11-15 | 9.07 | 9.33 | 8.95 | 8.97 | 8.97 | qfq | 20,431,615 | 187,076,417 | -0.99% |
| 2024-11-14 | 9.38 | 9.41 | 9.05 | 9.06 | 9.06 | qfq | 17,456,555 | 160,393,033 | -3.72% |
| 2024-11-13 | 9.27 | 9.50 | 9.19 | 9.41 | 9.41 | qfq | 17,717,369 | 165,793,830 | 1.07% |
| 2024-11-12 | 9.62 | 9.65 | 9.21 | 9.31 | 9.31 | qfq | 24,972,509 | 234,708,305 | -2.72% |
| 2024-11-11 | 9.25 | 9.57 | 9.21 | 9.57 | 9.57 | qfq | 27,868,308 | 263,003,864 | 2.90% |
| 2024-11-08 | 9.35 | 9.50 | 9.21 | 9.30 | 9.30 | qfq | 23,536,935 | 220,174,980 | 0.00% |
| 2024-11-07 | 9.20 | 9.30 | 9.07 | 9.30 | 9.30 | qfq | 21,029,463 | 193,627,860 | 0.76% |
| 2024-11-06 | 9.38 | 9.45 | 9.16 | 9.23 | 9.23 | qfq | 25,521,018 | 237,306,520 | -1.39% |
| 2024-11-05 | 9.00 | 9.42 | 8.96 | 9.36 | 9.36 | qfq | 29,003,026 | 268,852,307 | 4.00% |
| 2024-11-04 | 8.90 | 9.09 | 8.86 | 9.00 | 9.00 | qfq | 16,159,815 | 145,117,904 | 0.56% |
| 2024-11-01 | 9.64 | 9.70 | 8.93 | 8.95 | 8.95 | qfq | 35,554,372 | 328,658,223 | -6.96% |
| 2024-10-31 | 9.40 | 9.69 | 9.24 | 9.62 | 9.62 | qfq | 43,238,546 | 408,638,568 | 1.80% |
| 2024-10-30 | 9.20 | 9.45 | 9.06 | 9.45 | 9.45 | qfq | 40,850,556 | 382,103,478 | 2.27% |
| 2024-10-29 | 9.12 | 9.45 | 9.07 | 9.24 | 9.24 | qfq | 38,346,216 | 355,901,763 | 1.20% |
| 2024-10-28 | 8.91 | 9.14 | 8.85 | 9.13 | 9.13 | qfq | 21,037,881 | 190,290,095 | 2.47% |
| 2024-10-25 | 8.94 | 9.03 | 8.87 | 8.91 | 8.91 | qfq | 15,928,214 | 142,349,626 | -0.22% |
| 2024-10-24 | 8.92 | 8.98 | 8.80 | 8.93 | 8.93 | qfq | 14,455,743 | 128,504,563 | -0.78% |
| 2024-10-23 | 9.17 | 9.18 | 8.97 | 9.00 | 9.00 | qfq | 21,969,652 | 199,855,896 | -0.66% |
| 2024-10-22 | 9.23 | 9.25 | 8.95 | 9.06 | 9.06 | qfq | 21,875,163 | 198,419,684 | -1.41% |
| 2024-10-21 | 9.07 | 9.29 | 8.95 | 9.19 | 9.19 | qfq | 32,814,033 | 299,470,265 | 2.11% |
| 2024-10-18 | 8.88 | 9.19 | 8.80 | 9.00 | 9.00 | qfq | 28,868,763 | 259,595,498 | 0.56% |
| 2024-10-17 | 8.92 | 9.08 | 8.90 | 8.95 | 8.95 | qfq | 22,108,831 | 199,077,275 | 0.56% |
| 2024-10-16 | 8.67 | 8.92 | 8.65 | 8.90 | 8.90 | qfq | 17,170,221 | 151,293,914 | 0.34% |
| 2024-10-15 | 8.77 | 9.19 | 8.62 | 8.87 | 8.87 | qfq | 34,741,581 | 312,815,665 | 1.37% |
| 2024-10-14 | 8.47 | 8.76 | 8.37 | 8.75 | 8.75 | qfq | 21,024,985 | 180,162,255 | 4.42% |
| 2024-10-11 | 8.70 | 8.84 | 8.30 | 8.38 | 8.38 | qfq | 21,863,235 | 186,250,234 | -4.45% |
| 2024-10-10 | 9.14 | 9.34 | 8.58 | 8.77 | 8.77 | qfq | 32,464,277 | 288,053,842 | -3.63% |
| 2024-10-09 | 9.73 | 9.99 | 9.09 | 9.10 | 9.10 | qfq | 52,035,503 | 497,530,970 | -6.38% |
| 2024-10-08 | 9.72 | 9.72 | 9.04 | 9.72 | 9.72 | qfq | 60,090,914 | 575,344,637 | 9.95% |
| 2024-09-30 | 8.45 | 8.88 | 8.34 | 8.84 | 8.84 | qfq | 35,755,979 | 309,570,545 | 8.87% |
| 2024-09-27 | 7.88 | 8.25 | 7.88 | 8.12 | 8.12 | qfq | 18,575,072 | 149,519,826 | 3.97% |
| 2024-09-26 | 7.70 | 7.81 | 7.65 | 7.81 | 7.81 | qfq | 9,499,748 | 73,362,802 | 1.69% |
| 2024-09-25 | 7.74 | 7.87 | 7.67 | 7.68 | 7.68 | qfq | 12,584,708 | 97,711,835 | 0.00% |
| 2024-09-24 | 7.59 | 7.72 | 7.47 | 7.68 | 7.68 | qfq | 13,298,768 | 101,316,168 | 1.19% |
| 2024-09-23 | 7.67 | 7.75 | 7.54 | 7.59 | 7.59 | qfq | 14,641,430 | 111,679,231 | 0.13% |
| 2024-09-20 | 7.26 | 7.81 | 7.26 | 7.58 | 7.58 | qfq | 22,827,599 | 172,807,970 | 4.55% |
| 2024-09-19 | 6.97 | 7.26 | 6.91 | 7.25 | 7.25 | qfq | 9,226,173 | 65,895,092 | 3.42% |
| 2024-09-18 | 7.05 | 7.17 | 6.97 | 7.01 | 7.01 | qfq | 4,700,722 | 33,080,906 | -0.71% |
| 2024-09-13 | 7.18 | 7.24 | 7.05 | 7.06 | 7.06 | qfq | 6,216,791 | 44,356,688 | -2.08% |
| 2024-09-12 | 7.10 | 7.43 | 7.10 | 7.21 | 7.21 | qfq | 9,686,281 | 70,142,828 | 1.84% |
| 2024-09-11 | 7.10 | 7.16 | 7.02 | 7.08 | 7.08 | qfq | 4,238,500 | 30,062,905 | -1.12% |
| 2024-09-10 | 7.07 | 7.20 | 6.98 | 7.16 | 7.16 | qfq | 4,987,977 | 35,269,937 | 1.70% |
| 2024-09-09 | 7.11 | 7.12 | 7.00 | 7.04 | 7.04 | qfq | 4,062,667 | 28,637,759 | -1.26% |
| 2024-09-06 | 7.24 | 7.30 | 7.11 | 7.13 | 7.13 | qfq | 3,660,214 | 26,263,539 | -1.66% |
| 2024-09-05 | 7.18 | 7.31 | 7.18 | 7.25 | 7.25 | qfq | 3,744,484 | 27,147,240 | 0.97% |
| 2024-09-04 | 7.17 | 7.26 | 7.14 | 7.18 | 7.18 | qfq | 3,453,485 | 24,869,037 | -0.83% |
| 2024-09-03 | 7.13 | 7.25 | 7.10 | 7.24 | 7.24 | qfq | 3,912,990 | 28,125,940 | 1.54% |
| 2024-09-02 | 7.34 | 7.37 | 7.12 | 7.13 | 7.13 | qfq | 5,976,848 | 43,109,790 | -2.86% |
| 2024-08-30 | 7.20 | 7.40 | 7.17 | 7.34 | 7.34 | qfq | 6,259,086 | 45,833,074 | 2.09% |
| 2024-08-29 | 7.07 | 7.26 | 7.00 | 7.19 | 7.19 | qfq | 4,711,396 | 33,687,520 | 1.55% |
| 2024-08-28 | 7.03 | 7.17 | 6.95 | 7.08 | 7.08 | qfq | 3,128,839 | 22,090,183 | 0.43% |
| 2024-08-27 | 7.26 | 7.26 | 7.02 | 7.05 | 7.05 | qfq | 4,579,343 | 32,566,320 | -2.89% |
| 2024-08-26 | 7.20 | 7.28 | 7.15 | 7.26 | 7.26 | qfq | 3,303,188 | 23,900,050 | 0.83% |
| 2024-08-23 | 7.16 | 7.25 | 7.06 | 7.20 | 7.20 | qfq | 4,651,605 | 33,346,031 | 0.56% |
| 2024-08-22 | 7.35 | 7.38 | 7.12 | 7.16 | 7.16 | qfq | 5,040,150 | 36,419,222 | -2.59% |
| 2024-08-21 | 7.36 | 7.42 | 7.29 | 7.35 | 7.35 | qfq | 2,654,702 | 19,500,837 | 0.00% |
| 2024-08-20 | 7.46 | 7.53 | 7.34 | 7.35 | 7.35 | qfq | 3,551,100 | 26,321,493 | -1.87% |
| 2024-08-19 | 7.45 | 7.54 | 7.40 | 7.49 | 7.49 | qfq | 3,603,185 | 26,996,366 | 0.40% |
| 2024-08-16 | 7.51 | 7.55 | 7.45 | 7.46 | 7.46 | qfq | 3,466,494 | 26,041,573 | -0.27% |
| 2024-08-15 | 7.39 | 7.52 | 7.32 | 7.48 | 7.48 | qfq | 4,299,512 | 32,043,723 | 1.08% |
| 2024-08-14 | 7.40 | 7.46 | 7.36 | 7.40 | 7.40 | qfq | 2,608,800 | 19,337,731 | 0.00% |
| 2024-08-13 | 7.33 | 7.40 | 7.30 | 7.40 | 7.40 | qfq | 3,222,500 | 23,687,317 | 0.95% |
| 2024-08-12 | 7.40 | 7.45 | 7.31 | 7.33 | 7.33 | qfq | 4,107,513 | 30,266,135 | -0.95% |
| 2024-08-09 | 7.51 | 7.56 | 7.40 | 7.40 | 7.40 | qfq | 3,678,000 | 27,396,170 | -0.94% |
| 2024-08-08 | 7.56 | 7.56 | 7.38 | 7.47 | 7.47 | qfq | 4,141,230 | 30,892,483 | -1.32% |
| 2024-08-07 | 7.50 | 7.61 | 7.45 | 7.57 | 7.57 | qfq | 4,352,740 | 32,901,969 | 1.07% |
| 2024-08-06 | 7.52 | 7.58 | 7.39 | 7.49 | 7.49 | qfq | 4,872,833 | 36,300,239 | 1.22% |
| 2024-08-05 | 7.70 | 7.76 | 7.39 | 7.40 | 7.40 | qfq | 9,840,415 | 74,298,888 | -4.02% |
| 2024-08-02 | 7.80 | 7.87 | 7.69 | 7.71 | 7.71 | qfq | 5,351,757 | 41,644,980 | -1.66% |
| 2024-08-01 | 7.87 | 7.93 | 7.82 | 7.84 | 7.84 | qfq | 6,465,001 | 50,825,288 | -0.25% |
| 2024-07-31 | 7.66 | 7.86 | 7.64 | 7.86 | 7.86 | qfq | 6,703,075 | 52,234,193 | 2.61% |
| 2024-07-30 | 7.56 | 7.68 | 7.47 | 7.66 | 7.66 | qfq | 5,279,300 | 40,180,216 | 1.46% |
| 2024-07-29 | 7.57 | 7.59 | 7.49 | 7.55 | 7.55 | qfq | 3,391,200 | 25,589,756 | -0.13% |
| 2024-07-26 | 7.39 | 7.59 | 7.39 | 7.56 | 7.56 | qfq | 5,196,172 | 39,092,695 | 2.30% |
| 2024-07-25 | 7.43 | 7.48 | 7.31 | 7.39 | 7.39 | qfq | 5,208,347 | 38,433,742 | -0.81% |
| 2024-07-24 | 7.51 | 7.63 | 7.43 | 7.45 | 7.45 | qfq | 4,758,997 | 35,660,746 | -1.59% |
| 2024-07-23 | 7.71 | 7.76 | 7.56 | 7.57 | 7.57 | qfq | 4,568,532 | 35,020,145 | -1.94% |
| 2024-07-22 | 7.68 | 7.77 | 7.65 | 7.72 | 7.72 | qfq | 5,186,403 | 40,052,004 | 1.18% |
| 2024-07-19 | 7.56 | 7.69 | 7.54 | 7.63 | 7.63 | qfq | 4,650,859 | 35,503,467 | 0.79% |
| 2024-07-18 | 7.61 | 7.64 | 7.42 | 7.57 | 7.57 | qfq | 6,545,981 | 49,192,034 | -1.05% |
| 2024-07-17 | 7.80 | 7.83 | 7.65 | 7.65 | 7.65 | qfq | 5,060,280 | 39,028,324 | -2.30% |
| 2024-07-16 | 7.76 | 7.86 | 7.65 | 7.83 | 7.83 | qfq | 7,697,133 | 59,789,752 | 0.26% |
| 2024-07-15 | 7.95 | 8.00 | 7.75 | 7.81 | 7.81 | qfq | 7,244,129 | 56,755,004 | -0.64% |
| 2024-07-12 | 7.90 | 7.93 | 7.82 | 7.86 | 7.86 | qfq | 5,065,700 | 39,888,623 | -0.88% |
| 2024-07-11 | 7.84 | 7.93 | 7.78 | 7.93 | 7.93 | qfq | 8,000,200 | 62,896,281 | 2.85% |
| 2024-07-10 | 7.74 | 7.89 | 7.70 | 7.71 | 7.71 | qfq | 6,982,437 | 54,398,515 | -1.03% |
| 2024-07-09 | 7.58 | 7.79 | 7.40 | 7.79 | 7.79 | qfq | 10,185,194 | 77,502,335 | 1.83% |
| 2024-07-08 | 7.87 | 7.87 | 7.62 | 7.65 | 7.65 | qfq | 7,513,971 | 57,912,075 | -3.29% |
| 2024-07-05 | 7.80 | 7.92 | 7.66 | 7.91 | 7.91 | qfq | 6,917,803 | 54,066,808 | 1.41% |
| 2024-07-04 | 7.97 | 7.99 | 7.77 | 7.80 | 7.80 | qfq | 7,717,779 | 60,539,931 | -1.76% |
| 2024-07-03 | 8.00 | 8.07 | 7.90 | 7.94 | 7.94 | qfq | 7,084,900 | 56,355,549 | -1.12% |
| 2024-07-02 | 8.08 | 8.20 | 7.99 | 8.03 | 8.03 | qfq | 7,268,538 | 58,875,407 | -0.99% |
| 2024-07-01 | 8.07 | 8.11 | 7.91 | 8.11 | 8.11 | qfq | 7,790,599 | 62,370,143 | 0.50% |
| 2024-06-28 | 8.02 | 8.17 | 8.00 | 8.07 | 8.07 | qfq | 8,467,621 | 68,670,495 | 0.62% |
| 2024-06-27 | 8.25 | 8.27 | 8.02 | 8.02 | 8.02 | qfq | 10,236,472 | 83,217,270 | -2.67% |
| 2024-06-26 | 7.99 | 8.24 | 7.92 | 8.24 | 8.24 | qfq | 11,175,424 | 90,580,887 | 3.13% |
| 2024-06-25 | 7.95 | 8.12 | 7.88 | 7.99 | 7.99 | qfq | 9,782,336 | 78,397,871 | 0.25% |
| 2024-06-24 | 8.22 | 8.24 | 7.95 | 7.97 | 7.97 | qfq | 12,785,489 | 102,801,654 | -2.92% |
| 2024-06-21 | 8.36 | 8.40 | 8.20 | 8.21 | 8.21 | qfq | 11,481,600 | 94,901,372 | -1.56% |
| 2024-06-20 | 8.50 | 8.62 | 8.33 | 8.34 | 8.34 | qfq | 15,831,278 | 133,915,447 | -3.02% |
| 2024-06-19 | 8.74 | 8.82 | 8.59 | 8.60 | 8.60 | qfq | 19,680,949 | 170,655,041 | -0.92% |
| 2024-06-18 | 8.49 | 8.77 | 8.48 | 8.68 | 8.68 | qfq | 29,341,550 | 253,074,261 | 3.46% |
| 2024-06-17 | 8.53 | 8.57 | 8.35 | 8.39 | 8.39 | qfq | 21,960,244 | 184,873,758 | -1.99% |
| 2024-06-14 | 8.41 | 8.88 | 8.37 | 8.56 | 8.56 | qfq | 42,679,541 | 368,164,482 | -0.47% |
| 2024-06-13 | 8.07 | 8.83 | 8.00 | 8.60 | 8.60 | qfq | 48,386,501 | 420,824,872 | 7.10% |
| 2024-06-12 | 7.92 | 8.08 | 7.89 | 8.03 | 8.03 | qfq | 6,377,715 | 51,121,462 | 1.77% |
| 2024-06-11 | 7.82 | 7.91 | 7.69 | 7.89 | 7.89 | qfq | 7,130,394 | 55,737,249 | 0.38% |
| 2024-06-07 | 7.85 | 7.94 | 7.73 | 7.86 | 7.86 | qfq | 8,068,776 | 63,247,975 | 1.55% |
| 2024-06-06 | 8.03 | 8.13 | 7.66 | 7.74 | 7.74 | qfq | 13,498,369 | 105,645,590 | -3.25% |
| 2024-06-05 | 8.16 | 8.23 | 8.00 | 8.00 | 8.00 | qfq | 8,130,334 | 65,719,025 | -2.91% |
| 2024-06-04 | 8.26 | 8.26 | 8.10 | 8.24 | 8.24 | qfq | 7,730,723 | 63,156,563 | -0.36% |
| 2024-06-03 | 8.48 | 8.49 | 8.20 | 8.27 | 8.27 | qfq | 8,044,002 | 67,049,616 | -2.48% |
| 2024-05-31 | 8.31 | 8.52 | 8.24 | 8.48 | 8.48 | qfq | 8,096,564 | 68,375,154 | 2.42% |
| 2024-05-30 | 8.27 | 8.34 | 8.16 | 8.28 | 8.28 | qfq | 5,447,955 | 45,026,885 | 0.00% |
| 2024-05-29 | 8.32 | 8.45 | 8.23 | 8.28 | 8.28 | qfq | 7,140,212 | 59,495,322 | -1.08% |
| 2024-05-28 | 8.49 | 8.52 | 8.36 | 8.37 | 8.37 | qfq | 6,101,811 | 51,475,009 | -1.18% |
| 2024-05-27 | 8.32 | 8.48 | 8.21 | 8.47 | 8.47 | qfq | 8,704,197 | 72,527,241 | 1.80% |
| 2024-05-24 | 8.50 | 8.58 | 8.31 | 8.32 | 8.32 | qfq | 8,778,592 | 74,029,220 | -1.89% |
| 2024-05-23 | 8.66 | 8.67 | 8.45 | 8.48 | 8.48 | qfq | 8,143,700 | 69,397,508 | -2.08% |
| 2024-05-22 | 8.70 | 8.71 | 8.60 | 8.66 | 8.66 | qfq | 6,860,497 | 59,287,342 | -0.46% |
| 2024-05-21 | 8.89 | 8.89 | 8.65 | 8.70 | 8.70 | qfq | 10,117,316 | 88,472,334 | -1.81% |
| 2024-05-20 | 8.69 | 8.87 | 8.65 | 8.86 | 8.86 | qfq | 15,077,546 | 132,483,450 | 1.72% |
| 2024-05-17 | 8.55 | 8.71 | 8.49 | 8.71 | 8.71 | qfq | 10,920,499 | 94,285,181 | 1.99% |
| 2024-05-16 | 8.55 | 8.64 | 8.50 | 8.54 | 8.54 | qfq | 7,990,957 | 68,444,826 | -0.12% |
| 2024-05-15 | 8.65 | 8.71 | 8.54 | 8.55 | 8.55 | qfq | 8,449,228 | 72,853,134 | -1.27% |
| 2024-05-14 | 8.59 | 8.69 | 8.52 | 8.66 | 8.66 | qfq | 10,150,688 | 87,449,584 | 1.52% |
| 2024-05-13 | 8.53 | 8.62 | 8.35 | 8.53 | 8.53 | qfq | 10,511,282 | 89,426,230 | 0.12% |
| 2024-05-10 | 8.72 | 8.72 | 8.48 | 8.52 | 8.52 | qfq | 10,873,619 | 93,064,485 | -1.96% |
| 2024-05-09 | 8.62 | 8.75 | 8.62 | 8.69 | 8.69 | qfq | 8,562,135 | 74,495,570 | 0.93% |
| 2024-05-08 | 8.85 | 8.85 | 8.60 | 8.61 | 8.61 | qfq | 12,523,269 | 108,570,757 | -2.49% |
| 2024-05-07 | 8.86 | 8.92 | 8.79 | 8.83 | 8.83 | qfq | 11,571,929 | 102,306,266 | -0.45% |
| 2024-05-06 | 8.91 | 8.98 | 8.79 | 8.87 | 8.87 | qfq | 19,998,030 | 177,128,193 | 0.34% |
| 2024-04-30 | 8.87 | 8.99 | 8.76 | 8.84 | 8.84 | qfq | 17,043,003 | 150,799,941 | -0.34% |
| 2024-04-29 | 8.83 | 8.92 | 8.72 | 8.87 | 8.87 | qfq | 20,644,423 | 182,251,755 | 1.72% |
| 2024-04-26 | 8.57 | 8.76 | 8.53 | 8.72 | 8.72 | qfq | 18,767,398 | 163,031,916 | 1.87% |
| 2024-04-25 | 8.45 | 8.57 | 8.36 | 8.56 | 8.56 | qfq | 16,363,757 | 139,169,944 | 0.94% |
| 2024-04-24 | 8.19 | 8.48 | 8.15 | 8.48 | 8.48 | qfq | 14,390,604 | 120,029,189 | 3.54% |
| 2024-04-23 | 8.11 | 8.20 | 8.11 | 8.19 | 8.19 | qfq | 8,248,062 | 67,308,331 | 0.99% |
| 2024-04-22 | 8.07 | 8.24 | 7.92 | 8.11 | 8.11 | qfq | 9,536,188 | 77,148,119 | -0.98% |
| 2024-04-19 | 8.06 | 8.33 | 8.06 | 8.19 | 8.19 | qfq | 12,518,781 | 102,545,182 | 0.37% |
| 2024-04-18 | 8.16 | 8.28 | 8.06 | 8.16 | 8.16 | qfq | 13,413,589 | 109,980,525 | 0.49% |
| 2024-04-17 | 7.75 | 8.15 | 7.70 | 8.12 | 8.12 | qfq | 18,038,979 | 144,677,361 | 7.41% |
| 2024-04-16 | 8.16 | 8.17 | 7.55 | 7.56 | 7.56 | qfq | 24,283,266 | 189,302,438 | -9.79% |
| 2024-04-15 | 8.58 | 8.70 | 8.17 | 8.38 | 8.38 | qfq | 23,112,315 | 194,078,602 | 2.32% |
| 2024-04-12 | 8.20 | 8.37 | 8.16 | 8.19 | 8.19 | qfq | 7,200,112 | 59,392,924 | -0.12% |
| 2024-04-11 | 8.13 | 8.33 | 8.08 | 8.20 | 8.20 | qfq | 8,690,127 | 71,747,253 | 0.37% |
| 2024-04-10 | 8.41 | 8.41 | 8.07 | 8.17 | 8.17 | qfq | 12,134,699 | 99,755,297 | -2.74% |
| 2024-04-09 | 8.32 | 8.42 | 8.25 | 8.40 | 8.40 | qfq | 9,143,902 | 76,195,729 | 1.08% |
| 2024-04-08 | 8.48 | 8.53 | 8.30 | 8.31 | 8.31 | qfq | 9,285,432 | 77,930,464 | -2.24% |
| 2024-04-03 | 8.64 | 8.69 | 8.37 | 8.50 | 8.50 | qfq | 11,807,522 | 100,178,369 | -2.30% |
| 2024-04-02 | 8.90 | 8.93 | 8.64 | 8.70 | 8.70 | qfq | 16,622,665 | 145,429,756 | -2.79% |
| 2024-04-01 | 8.62 | 8.99 | 8.62 | 8.95 | 8.95 | qfq | 18,867,453 | 167,849,457 | 4.07% |
| 2024-03-29 | 8.53 | 8.64 | 8.45 | 8.60 | 8.60 | qfq | 13,557,146 | 116,093,471 | 0.58% |
| 2024-03-28 | 8.18 | 8.66 | 8.16 | 8.55 | 8.55 | qfq | 23,770,952 | 202,452,587 | 4.91% |
| 2024-03-27 | 8.52 | 8.55 | 8.14 | 8.15 | 8.15 | qfq | 19,601,963 | 162,404,808 | -4.23% |
| 2024-03-26 | 8.64 | 8.75 | 8.40 | 8.51 | 8.51 | qfq | 22,074,536 | 188,841,485 | -1.85% |
| 2024-03-25 | 9.00 | 9.17 | 8.65 | 8.67 | 8.67 | qfq | 31,071,065 | 276,625,760 | -5.14% |
| 2024-03-22 | 9.34 | 9.44 | 8.95 | 9.14 | 9.14 | qfq | 36,019,318 | 329,894,513 | -2.56% |
| 2024-03-21 | 9.17 | 10.00 | 9.11 | 9.38 | 9.38 | qfq | 50,735,100 | 481,616,924 | 2.40% |
| 2024-03-20 | 9.10 | 9.19 | 9.02 | 9.16 | 9.16 | qfq | 25,679,260 | 233,989,178 | -0.33% |
| 2024-03-19 | 8.84 | 9.45 | 8.77 | 9.19 | 9.19 | qfq | 45,369,688 | 414,611,356 | 3.96% |
| 2024-03-18 | 8.80 | 8.88 | 8.71 | 8.84 | 8.84 | qfq | 22,989,120 | 202,157,346 | 0.45% |
| 2024-03-15 | 8.83 | 8.85 | 8.64 | 8.80 | 8.80 | qfq | 21,412,330 | 187,156,323 | -0.56% |
| 2024-03-14 | 8.83 | 9.00 | 8.61 | 8.85 | 8.85 | qfq | 31,882,654 | 279,898,418 | 0.11% |
| 2024-03-13 | 8.58 | 8.95 | 8.54 | 8.84 | 8.84 | qfq | 44,050,371 | 389,024,844 | 2.67% |
| 2024-03-12 | 8.60 | 8.65 | 8.44 | 8.61 | 8.61 | qfq | 21,272,956 | 181,932,069 | 0.58% |
| 2024-03-11 | 8.31 | 8.59 | 8.20 | 8.56 | 8.56 | qfq | 21,827,978 | 184,285,367 | 2.15% |
| 2024-03-08 | 8.35 | 8.41 | 8.22 | 8.38 | 8.38 | qfq | 17,276,382 | 143,606,488 | 0.48% |
| 2024-03-07 | 8.61 | 8.77 | 8.33 | 8.34 | 8.34 | qfq | 27,926,400 | 238,016,550 | -2.34% |
| 2024-03-06 | 8.30 | 8.77 | 8.29 | 8.54 | 8.54 | qfq | 32,304,552 | 277,049,840 | 2.28% |
| 2024-03-05 | 8.42 | 8.58 | 8.29 | 8.35 | 8.35 | qfq | 24,231,785 | 203,854,545 | -2.45% |
| 2024-03-04 | 8.45 | 8.57 | 8.20 | 8.56 | 8.56 | qfq | 30,736,300 | 258,912,724 | 1.66% |
| 2024-03-01 | 8.25 | 8.58 | 8.21 | 8.42 | 8.42 | qfq | 33,125,425 | 277,258,655 | 3.31% |
| 2024-02-29 | 7.73 | 8.23 | 7.70 | 8.15 | 8.15 | qfq | 29,694,503 | 239,826,395 | 4.22% |
| 2024-02-28 | 8.51 | 8.65 | 7.77 | 7.82 | 7.82 | qfq | 46,554,503 | 386,445,879 | -8.00% |
| 2024-02-27 | 8.15 | 8.66 | 8.12 | 8.50 | 8.50 | qfq | 36,851,498 | 309,992,339 | 3.03% |
| 2024-02-26 | 8.31 | 8.37 | 8.11 | 8.25 | 8.25 | qfq | 32,000,194 | 263,873,139 | -0.60% |
| 2024-02-23 | 8.09 | 8.30 | 7.96 | 8.30 | 8.30 | qfq | 40,166,785 | 326,505,961 | 2.72% |
| 2024-02-22 | 7.70 | 8.20 | 7.70 | 8.08 | 8.08 | qfq | 44,034,537 | 351,601,471 | 6.74% |
| 2024-02-21 | 7.36 | 7.85 | 7.36 | 7.57 | 7.57 | qfq | 32,050,054 | 244,678,704 | -0.13% |
| 2024-02-20 | 7.46 | 7.81 | 7.40 | 7.58 | 7.58 | qfq | 38,596,381 | 293,727,035 | 1.61% |
| 2024-02-19 | 7.20 | 7.46 | 7.10 | 7.46 | 7.46 | qfq | 32,643,131 | 239,539,668 | 10.03% |
| 2024-02-08 | 6.36 | 6.86 | 6.22 | 6.78 | 6.78 | qfq | 19,759,778 | 130,125,657 | 8.65% |
| 2024-02-07 | 6.51 | 6.65 | 6.21 | 6.24 | 6.24 | qfq | 18,502,996 | 119,326,737 | -4.00% |
| 2024-02-06 | 6.11 | 6.87 | 5.91 | 6.50 | 6.50 | qfq | 20,864,805 | 131,464,480 | 1.72% |
| 2024-02-05 | 7.01 | 7.04 | 6.39 | 6.39 | 6.39 | qfq | 23,155,585 | 152,718,836 | -10.00% |
| 2024-02-02 | 7.12 | 7.28 | 6.82 | 7.10 | 7.10 | qfq | 19,540,700 | 138,491,669 | -0.28% |
| 2024-02-01 | 7.16 | 7.39 | 6.99 | 7.12 | 7.12 | qfq | 15,226,202 | 109,267,533 | -0.14% |
| 2024-01-31 | 7.51 | 7.51 | 7.06 | 7.13 | 7.13 | qfq | 17,158,718 | 124,915,486 | -4.42% |
| 2024-01-30 | 7.68 | 7.78 | 7.45 | 7.46 | 7.46 | qfq | 14,239,466 | 108,600,367 | -1.84% |
| 2024-01-29 | 7.90 | 7.96 | 7.58 | 7.60 | 7.60 | qfq | 15,273,021 | 117,691,633 | -3.92% |
| 2024-01-26 | 7.80 | 8.25 | 7.72 | 7.91 | 7.91 | qfq | 28,723,068 | 231,092,804 | 1.15% |
| 2024-01-25 | 7.38 | 7.84 | 7.32 | 7.82 | 7.82 | qfq | 20,496,080 | 155,912,695 | 5.68% |
| 2024-01-24 | 7.30 | 7.40 | 7.08 | 7.40 | 7.40 | qfq | 16,291,136 | 118,251,311 | 1.93% |
| 2024-01-23 | 7.24 | 7.36 | 7.11 | 7.26 | 7.26 | qfq | 15,555,205 | 112,546,782 | -0.41% |
| 2024-01-22 | 7.74 | 7.81 | 7.19 | 7.29 | 7.29 | qfq | 18,451,682 | 137,699,518 | -6.18% |
| 2024-01-19 | 7.88 | 7.97 | 7.75 | 7.77 | 7.77 | qfq | 11,234,290 | 87,969,954 | -1.77% |
| 2024-01-18 | 7.89 | 7.98 | 7.63 | 7.91 | 7.91 | qfq | 20,494,005 | 159,220,771 | -0.38% |
| 2024-01-17 | 8.14 | 8.20 | 7.94 | 7.94 | 7.94 | qfq | 15,673,155 | 126,409,303 | -2.58% |
| 2024-01-16 | 8.42 | 8.42 | 7.99 | 8.15 | 8.15 | qfq | 24,641,346 | 200,077,600 | -2.51% |
| 2024-01-15 | 8.48 | 8.54 | 8.34 | 8.36 | 8.36 | qfq | 17,942,157 | 151,306,212 | 0.36% |
| 2024-01-12 | 8.55 | 8.63 | 8.31 | 8.33 | 8.33 | qfq | 16,819,895 | 141,572,271 | -2.80% |
| 2024-01-11 | 8.19 | 8.59 | 8.15 | 8.57 | 8.57 | qfq | 23,939,270 | 201,877,726 | 3.88% |
| 2024-01-10 | 8.55 | 8.55 | 8.20 | 8.25 | 8.25 | qfq | 25,026,210 | 208,214,579 | -3.51% |
| 2024-01-09 | 8.66 | 8.75 | 8.44 | 8.55 | 8.55 | qfq | 25,977,582 | 222,979,675 | -1.27% |
| 2024-01-08 | 8.70 | 8.81 | 8.55 | 8.66 | 8.66 | qfq | 23,192,168 | 201,443,693 | -1.59% |
| 2024-01-05 | 9.16 | 9.24 | 8.78 | 8.80 | 8.80 | qfq | 36,777,106 | 329,871,428 | -3.93% |
| 2024-01-04 | 8.95 | 9.37 | 8.77 | 9.16 | 9.16 | qfq | 56,615,945 | 519,433,976 | 1.66% |
| 2024-01-03 | 9.04 | 9.06 | 8.84 | 9.01 | 9.01 | qfq | 34,628,206 | 309,458,637 | -1.31% |
| 2024-01-02 | 9.45 | 9.54 | 9.09 | 9.13 | 9.13 | qfq | 42,954,792 | 396,172,800 | -1.40% |
| 2023-12-29 | 8.87 | 9.36 | 8.87 | 9.26 | 9.26 | qfq | 58,704,491 | 538,124,104 | 3.35% |
| 2023-12-28 | 8.90 | 9.15 | 8.72 | 8.96 | 8.96 | qfq | 47,417,115 | 423,763,362 | -0.67% |
| 2023-12-27 | 9.12 | 9.12 | 8.80 | 9.02 | 9.02 | qfq | 41,875,340 | 374,882,625 | -0.99% |
| 2023-12-26 | 8.83 | 9.17 | 8.81 | 9.11 | 9.11 | qfq | 54,517,258 | 493,275,136 | 1.90% |
| 2023-12-25 | 8.78 | 8.98 | 8.67 | 8.94 | 8.94 | qfq | 40,659,546 | 360,261,022 | 3.11% |
| 2023-12-22 | 9.00 | 9.15 | 8.58 | 8.67 | 8.67 | qfq | 57,386,396 | 507,831,023 | -4.73% |
| 2023-12-21 | 8.82 | 9.10 | 8.61 | 9.10 | 9.10 | qfq | 63,223,156 | 559,514,703 | 2.25% |
| 2023-12-20 | 9.30 | 9.35 | 8.86 | 8.90 | 8.90 | qfq | 69,229,056 | 626,266,175 | -5.12% |
| 2023-12-19 | 9.33 | 9.57 | 9.24 | 9.38 | 9.38 | qfq | 75,252,431 | 707,978,296 | 1.41% |
| 2023-12-18 | 9.78 | 10.03 | 9.25 | 9.25 | 9.25 | qfq | 102,293,068 | 979,426,916 | -10.02% |
| 2023-12-15 | 10.99 | 11.09 | 10.22 | 10.28 | 10.28 | qfq | 146,964,281 | 1,542,720,341 | -9.43% |
| 2023-12-14 | 10.91 | 11.99 | 10.37 | 11.35 | 11.35 | qfq | 199,105,206 | 2,265,926,318 | 4.13% |
| 2023-12-13 | 10.69 | 10.90 | 10.09 | 10.90 | 10.90 | qfq | 147,628,989 | 1,578,207,343 | 9.99% |
| 2023-12-12 | 9.74 | 9.91 | 9.61 | 9.91 | 9.91 | qfq | 34,017,512 | 334,360,987 | 9.99% |
| 2023-12-11 | 8.24 | 9.01 | 8.20 | 9.01 | 9.01 | qfq | 40,057,813 | 354,214,436 | 10.01% |
| 2023-12-08 | 8.16 | 8.40 | 8.07 | 8.19 | 8.19 | qfq | 15,407,877 | 126,620,666 | 1.49% |
| 2023-12-07 | 8.05 | 8.11 | 7.98 | 8.07 | 8.07 | qfq | 5,200,947 | 41,883,994 | 0.75% |
| 2023-12-06 | 7.95 | 8.08 | 7.90 | 8.01 | 8.01 | qfq | 3,859,287 | 30,871,770 | 0.63% |
| 2023-12-05 | 8.15 | 8.15 | 7.91 | 7.96 | 7.96 | qfq | 5,773,326 | 46,380,400 | -2.57% |
| 2023-12-04 | 8.13 | 8.23 | 8.13 | 8.17 | 8.17 | qfq | 5,450,835 | 44,576,984 | 1.11% |
| 2023-12-01 | 7.91 | 8.11 | 7.91 | 8.08 | 8.08 | qfq | 5,697,684 | 45,824,736 | 2.02% |
| 2023-11-30 | 7.99 | 8.01 | 7.84 | 7.92 | 7.92 | qfq | 5,049,966 | 39,921,314 | -0.88% |
| 2023-11-29 | 8.08 | 8.10 | 7.98 | 7.99 | 7.99 | qfq | 5,375,775 | 43,141,728 | -1.11% |
| 2023-11-28 | 8.12 | 8.17 | 8.01 | 8.08 | 8.08 | qfq | 4,804,375 | 38,803,557 | -0.25% |
| 2023-11-27 | 8.05 | 8.21 | 8.03 | 8.10 | 8.10 | qfq | 6,164,938 | 50,008,727 | 0.37% |
| 2023-11-24 | 8.20 | 8.26 | 8.03 | 8.07 | 8.07 | qfq | 6,558,410 | 53,145,038 | -1.47% |
| 2023-11-23 | 8.23 | 8.23 | 8.03 | 8.19 | 8.19 | qfq | 8,508,216 | 69,363,015 | 0.49% |
| 2023-11-22 | 8.32 | 8.43 | 8.14 | 8.15 | 8.15 | qfq | 14,559,431 | 120,535,085 | -2.63% |
| 2023-11-21 | 8.43 | 8.76 | 8.33 | 8.37 | 8.37 | qfq | 22,241,862 | 188,619,468 | 1.33% |
| 2023-11-20 | 8.11 | 8.28 | 8.10 | 8.26 | 8.26 | qfq | 6,653,903 | 54,694,580 | 1.60% |
| 2023-11-17 | 8.12 | 8.16 | 8.05 | 8.13 | 8.13 | qfq | 5,017,640 | 40,632,060 | -0.25% |
| 2023-11-16 | 8.11 | 8.22 | 8.10 | 8.15 | 8.15 | qfq | 5,524,965 | 45,081,702 | 0.00% |
| 2023-11-15 | 8.20 | 8.33 | 8.13 | 8.15 | 8.15 | qfq | 9,566,611 | 78,419,035 | 0.00% |
| 2023-11-14 | 8.11 | 8.17 | 8.04 | 8.15 | 8.15 | qfq | 7,251,828 | 58,842,521 | 0.74% |
| 2023-11-13 | 7.84 | 8.11 | 7.84 | 8.09 | 8.09 | qfq | 10,376,648 | 83,089,083 | 3.59% |
| 2023-11-10 | 7.83 | 7.86 | 7.70 | 7.81 | 7.81 | qfq | 4,389,171 | 34,205,585 | 0.13% |
| 2023-11-09 | 7.82 | 7.97 | 7.71 | 7.80 | 7.80 | qfq | 6,921,111 | 54,147,044 | -0.26% |
| 2023-11-08 | 7.71 | 7.89 | 7.68 | 7.82 | 7.82 | qfq | 6,929,430 | 54,102,248 | 1.16% |
| 2023-11-07 | 7.66 | 7.75 | 7.62 | 7.73 | 7.73 | qfq | 5,696,465 | 43,822,513 | 0.65% |
| 2023-11-06 | 7.55 | 7.68 | 7.54 | 7.68 | 7.68 | qfq | 6,262,927 | 47,653,855 | 2.54% |
| 2023-11-03 | 7.39 | 7.55 | 7.39 | 7.49 | 7.49 | qfq | 4,377,407 | 32,798,096 | 1.22% |
| 2023-11-02 | 7.53 | 7.57 | 7.39 | 7.40 | 7.40 | qfq | 5,220,694 | 38,948,614 | -1.73% |
| 2023-11-01 | 7.68 | 7.68 | 7.51 | 7.53 | 7.53 | qfq | 5,019,800 | 37,989,878 | -1.44% |
| 2023-10-31 | 7.72 | 7.76 | 7.55 | 7.64 | 7.64 | qfq | 6,381,791 | 48,744,962 | -1.16% |
| 2023-10-30 | 7.60 | 7.75 | 7.56 | 7.73 | 7.73 | qfq | 7,778,422 | 59,707,121 | 0.78% |
| 2023-10-27 | 7.80 | 8.01 | 7.67 | 7.67 | 7.67 | qfq | 17,416,684 | 135,403,171 | -3.03% |
| 2023-10-26 | 7.49 | 8.18 | 7.43 | 7.91 | 7.91 | qfq | 22,365,377 | 176,312,833 | 6.32% |
| 2023-10-25 | 7.30 | 7.57 | 7.28 | 7.44 | 7.44 | qfq | 5,203,200 | 38,811,755 | 2.06% |
| 2023-10-24 | 7.18 | 7.33 | 7.11 | 7.29 | 7.29 | qfq | 5,516,200 | 39,928,369 | 2.10% |
| 2023-10-23 | 7.53 | 7.53 | 7.10 | 7.14 | 7.14 | qfq | 8,068,944 | 58,596,977 | -5.56% |
| 2023-10-20 | 7.73 | 7.81 | 7.54 | 7.56 | 7.56 | qfq | 5,866,998 | 44,851,790 | -2.58% |
| 2023-10-19 | 7.82 | 7.98 | 7.76 | 7.76 | 7.76 | qfq | 6,084,854 | 47,869,497 | -1.27% |
| 2023-10-18 | 8.05 | 8.05 | 7.84 | 7.86 | 7.86 | qfq | 5,167,459 | 40,755,222 | -2.84% |
| 2023-10-17 | 8.07 | 8.12 | 7.90 | 8.09 | 8.09 | qfq | 4,916,906 | 39,449,263 | 0.25% |
| 2023-10-16 | 8.18 | 8.35 | 8.01 | 8.07 | 8.07 | qfq | 7,661,051 | 62,289,319 | -1.47% |
| 2023-10-13 | 8.11 | 8.23 | 8.10 | 8.19 | 8.19 | qfq | 6,803,141 | 55,553,923 | -0.12% |
| 2023-10-12 | 8.28 | 8.28 | 8.08 | 8.20 | 8.20 | qfq | 7,849,378 | 64,089,852 | -0.12% |
| 2023-10-11 | 8.15 | 8.27 | 8.01 | 8.21 | 8.21 | qfq | 8,622,310 | 70,394,020 | 1.23% |
| 2023-10-10 | 7.89 | 8.18 | 7.89 | 8.11 | 8.11 | qfq | 9,529,528 | 77,095,766 | 2.92% |
| 2023-10-09 | 7.89 | 7.95 | 7.84 | 7.88 | 7.88 | qfq | 4,857,000 | 38,294,536 | -0.13% |
| 2023-09-28 | 7.70 | 7.91 | 7.68 | 7.89 | 7.89 | qfq | 5,951,510 | 46,673,447 | 2.33% |
| 2023-09-27 | 7.72 | 7.78 | 7.64 | 7.71 | 7.71 | qfq | 4,100,126 | 31,670,211 | -0.39% |
| 2023-09-26 | 7.65 | 7.82 | 7.63 | 7.74 | 7.74 | qfq | 4,296,662 | 33,200,731 | 0.52% |
| 2023-09-25 | 7.82 | 7.92 | 7.67 | 7.70 | 7.70 | qfq | 5,284,072 | 40,978,961 | -1.03% |
| 2023-09-22 | 7.65 | 7.78 | 7.60 | 7.78 | 7.78 | qfq | 6,165,945 | 47,598,282 | 1.43% |
| 2023-09-21 | 7.60 | 7.73 | 7.58 | 7.67 | 7.67 | qfq | 4,627,619 | 35,463,502 | 0.39% |
| 2023-09-20 | 7.67 | 7.75 | 7.62 | 7.64 | 7.64 | qfq | 4,505,292 | 34,598,819 | -0.39% |
| 2023-09-19 | 7.89 | 7.92 | 7.66 | 7.67 | 7.67 | qfq | 8,087,802 | 62,607,470 | -2.79% |
| 2023-09-18 | 7.95 | 8.03 | 7.86 | 7.89 | 7.89 | qfq | 6,833,936 | 54,132,526 | -1.38% |
| 2023-09-15 | 8.12 | 8.13 | 7.99 | 8.00 | 8.00 | qfq | 5,453,177 | 43,731,286 | -0.87% |
| 2023-09-14 | 8.06 | 8.12 | 7.97 | 8.07 | 8.07 | qfq | 6,185,996 | 49,810,291 | 0.00% |
| 2023-09-13 | 8.29 | 8.29 | 8.00 | 8.07 | 8.07 | qfq | 9,392,728 | 76,044,409 | -2.77% |
| 2023-09-12 | 8.39 | 8.39 | 8.20 | 8.30 | 8.30 | qfq | 12,119,560 | 100,098,690 | -0.60% |
| 2023-09-11 | 8.49 | 8.50 | 8.25 | 8.35 | 8.35 | qfq | 17,385,777 | 145,200,621 | -2.34% |
| 2023-09-08 | 8.39 | 8.63 | 8.14 | 8.55 | 8.55 | qfq | 25,967,518 | 219,178,557 | 2.52% |
| 2023-09-07 | 8.66 | 8.66 | 8.24 | 8.34 | 8.34 | qfq | 26,174,932 | 220,942,120 | -2.80% |
| 2023-09-06 | 8.03 | 8.69 | 7.91 | 8.58 | 8.58 | qfq | 32,844,213 | 277,315,635 | 6.85% |
| 2023-09-05 | 8.24 | 8.32 | 8.02 | 8.03 | 8.03 | qfq | 8,564,394 | 69,583,372 | -2.43% |
| 2023-09-04 | 7.99 | 8.24 | 7.99 | 8.23 | 8.23 | qfq | 8,830,173 | 71,697,653 | 3.13% |
| 2023-09-01 | 8.00 | 8.07 | 7.95 | 7.98 | 7.98 | qfq | 4,710,562 | 37,646,722 | -0.75% |
| 2023-08-31 | 8.12 | 8.23 | 8.03 | 8.04 | 8.04 | qfq | 5,282,222 | 42,660,359 | -1.83% |
| 2023-08-30 | 8.09 | 8.27 | 8.07 | 8.19 | 8.19 | qfq | 6,983,683 | 57,156,680 | 1.87% |
| 2023-08-29 | 7.86 | 8.10 | 7.82 | 8.04 | 8.04 | qfq | 6,863,960 | 55,028,802 | 1.77% |
| 2023-08-28 | 8.20 | 8.35 | 7.84 | 7.90 | 7.90 | qfq | 7,089,487 | 57,035,660 | 0.77% |
| 2023-08-25 | 8.08 | 8.09 | 7.79 | 7.84 | 7.84 | qfq | 7,033,003 | 55,653,317 | -3.45% |
| 2023-08-24 | 8.21 | 8.27 | 8.07 | 8.12 | 8.12 | qfq | 6,108,871 | 49,790,013 | -1.10% |
| 2023-08-23 | 8.26 | 8.37 | 8.19 | 8.21 | 8.21 | qfq | 6,292,678 | 52,093,212 | -0.85% |
| 2023-08-22 | 8.19 | 8.31 | 8.09 | 8.28 | 8.28 | qfq | 6,032,066 | 49,526,803 | 2.22% |
| 2023-08-21 | 8.07 | 8.22 | 8.07 | 8.10 | 8.10 | qfq | 3,950,172 | 32,231,682 | -0.12% |
| 2023-08-18 | 8.35 | 8.36 | 8.10 | 8.11 | 8.11 | qfq | 6,301,615 | 51,672,863 | -2.29% |
| 2023-08-17 | 8.25 | 8.39 | 8.12 | 8.30 | 8.30 | qfq | 5,857,594 | 48,493,760 | 0.24% |
| 2023-08-16 | 8.40 | 8.46 | 8.28 | 8.28 | 8.28 | qfq | 3,648,608 | 30,449,329 | -1.43% |
| 2023-08-15 | 8.57 | 8.57 | 8.34 | 8.40 | 8.40 | qfq | 3,953,600 | 33,349,282 | -1.29% |
| 2023-08-14 | 8.38 | 8.52 | 8.38 | 8.51 | 8.51 | qfq | 3,958,246 | 33,439,443 | 0.47% |
| 2023-08-11 | 8.59 | 8.65 | 8.47 | 8.47 | 8.47 | qfq | 4,197,891 | 35,914,316 | -1.40% |
| 2023-08-10 | 8.63 | 8.64 | 8.52 | 8.59 | 8.59 | qfq | 3,545,957 | 30,424,103 | -0.23% |
| 2023-08-09 | 8.69 | 8.72 | 8.57 | 8.61 | 8.61 | qfq | 5,336,438 | 46,057,136 | -1.03% |
| 2023-08-08 | 8.68 | 8.79 | 8.64 | 8.70 | 8.70 | qfq | 5,268,234 | 45,836,771 | 0.35% |
| 2023-08-07 | 8.65 | 8.78 | 8.58 | 8.67 | 8.67 | qfq | 6,219,173 | 54,135,296 | 0.23% |
| 2023-08-04 | 8.45 | 8.67 | 8.44 | 8.65 | 8.65 | qfq | 6,511,997 | 55,944,338 | 2.37% |
| 2023-08-03 | 8.66 | 8.67 | 8.45 | 8.45 | 8.45 | qfq | 7,628,000 | 64,841,346 | -2.42% |
| 2023-08-02 | 8.60 | 8.66 | 8.55 | 8.66 | 8.66 | qfq | 4,538,703 | 39,093,543 | 0.23% |
| 2023-08-01 | 8.71 | 8.73 | 8.56 | 8.64 | 8.64 | qfq | 6,444,288 | 55,559,115 | -1.14% |
| 2023-07-31 | 8.69 | 8.79 | 8.61 | 8.74 | 8.74 | qfq | 5,634,331 | 49,170,637 | 0.34% |
| 2023-07-28 | 8.67 | 8.75 | 8.57 | 8.71 | 8.71 | qfq | 5,547,137 | 48,081,474 | 0.11% |
| 2023-07-27 | 8.85 | 8.94 | 8.68 | 8.70 | 8.70 | qfq | 5,346,601 | 46,859,137 | -1.69% |
| 2023-07-26 | 9.04 | 9.05 | 8.79 | 8.85 | 8.85 | qfq | 7,832,565 | 69,464,967 | -2.10% |
| 2023-07-25 | 8.99 | 9.11 | 8.96 | 9.04 | 9.04 | qfq | 6,092,861 | 55,055,042 | 1.01% |
| 2023-07-24 | 8.87 | 9.10 | 8.80 | 8.95 | 8.95 | qfq | 7,929,306 | 71,312,672 | 0.90% |
| 2023-07-21 | 9.17 | 9.22 | 8.80 | 8.87 | 8.87 | qfq | 13,723,298 | 123,062,810 | -3.06% |
| 2023-07-20 | 9.37 | 9.57 | 9.11 | 9.15 | 9.15 | qfq | 21,548,449 | 199,597,094 | -3.58% |
| 2023-07-19 | 9.54 | 10.07 | 9.45 | 9.49 | 9.49 | qfq | 24,747,699 | 240,832,111 | 0.32% |
| 2023-07-18 | 9.75 | 9.95 | 9.46 | 9.46 | 9.46 | qfq | 16,831,928 | 162,177,085 | -2.87% |