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
中钨高新000657.SZ
最近收盘价60.762026-07-17
最近交易日2026-07-17
成交量（股）67,021,754
成交额（元）4,222,338,907
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 2026-07-06 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-10 | 2023-10-17 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 67.51 | 67.93 | 60.53 | 60.76 | 60.76 | qfq | 67,021,754 | 4,222,338,907 | -9.65% |
| 2026-07-16 | 68.55 | 70.63 | 66.37 | 67.25 | 67.25 | qfq | 51,112,611 | 3,497,411,136 | -3.65% |
| 2026-07-15 | 76.00 | 76.50 | 69.55 | 69.80 | 69.80 | qfq | 66,546,797 | 4,793,136,326 | -6.67% |
| 2026-07-14 | 69.50 | 75.25 | 69.01 | 74.79 | 74.79 | qfq | 73,565,617 | 5,332,929,766 | 7.83% |
| 2026-07-13 | 74.23 | 76.00 | 68.70 | 69.36 | 69.36 | qfq | 67,867,509 | 4,863,855,117 | -7.16% |
| 2026-07-10 | 75.99 | 80.11 | 74.60 | 74.71 | 74.71 | qfq | 78,360,624 | 6,049,043,156 | -1.68% |
| 2026-07-09 | 75.00 | 76.46 | 71.06 | 75.99 | 75.99 | qfq | 67,284,869 | 4,998,501,783 | 2.76% |
| 2026-07-08 | 77.61 | 78.79 | 72.98 | 73.95 | 73.95 | qfq | 61,113,918 | 4,606,086,109 | -3.76% |
| 2026-07-07 | 80.13 | 80.80 | 75.41 | 76.84 | 76.84 | qfq | 75,316,177 | 5,875,928,358 | -4.50% |
| 2026-07-06 | 89.76 | 90.58 | 80.46 | 80.46 | 80.46 | qfq | 108,886,240 | 9,138,123,574 | -10.23% |
| 2026-07-03 | 95.00 | 96.53 | 87.88 | 89.63 | 89.40 | qfq | 97,998,866 | 8,862,294,532 | -7.63% |
| 2026-07-02 | 91.00 | 101.50 | 90.68 | 97.03 | 96.78 | qfq | 105,477,279 | 10,200,799,116 | 1.14% |
| 2026-07-01 | 98.61 | 101.33 | 94.41 | 95.94 | 95.69 | qfq | 75,893,082 | 7,412,197,488 | 0.23% |
| 2026-06-30 | 94.00 | 97.30 | 92.52 | 95.72 | 95.47 | qfq | 77,555,594 | 7,376,337,618 | 0.16% |
| 2026-06-29 | 98.00 | 101.50 | 91.68 | 95.57 | 95.32 | qfq | 101,509,980 | 9,715,373,790 | -3.96% |
| 2026-06-26 | 103.06 | 109.68 | 99.00 | 99.51 | 99.25 | qfq | 93,694,195 | 9,692,234,922 | -5.84% |
| 2026-06-25 | 101.00 | 107.58 | 98.00 | 105.68 | 105.41 | qfq | 102,920,623 | 10,708,709,614 | 5.60% |
| 2026-06-24 | 99.86 | 101.96 | 94.79 | 100.08 | 99.82 | qfq | 119,890,241 | 11,846,475,064 | -2.36% |
| 2026-06-23 | 113.99 | 113.99 | 101.08 | 102.50 | 102.24 | qfq | 138,386,560 | 14,706,524,343 | -5.38% |
| 2026-06-22 | 103.08 | 108.33 | 101.58 | 108.33 | 108.05 | qfq | 83,131,912 | 8,883,732,612 | 10.00% |
| 2026-06-18 | 88.75 | 98.48 | 88.75 | 98.48 | 98.23 | qfq | 91,463,421 | 8,568,251,961 | 10.00% |
| 2026-06-17 | 89.00 | 92.12 | 88.00 | 89.53 | 89.30 | qfq | 107,842,794 | 9,670,875,908 | -3.21% |
| 2026-06-16 | 89.48 | 94.14 | 89.01 | 92.50 | 92.26 | qfq | 123,109,335 | 11,276,243,521 | 6.44% |
| 2026-06-15 | 80.80 | 86.90 | 77.99 | 86.90 | 86.68 | qfq | 121,046,353 | 9,967,499,760 | 10.00% |
| 2026-06-12 | 80.31 | 84.32 | 75.68 | 79.00 | 78.80 | qfq | 162,065,929 | 13,017,985,890 | 1.35% |
| 2026-06-11 | 72.80 | 79.60 | 72.22 | 77.95 | 77.75 | qfq | 133,126,841 | 10,257,812,574 | 6.93% |
| 2026-06-10 | 69.18 | 74.60 | 68.20 | 72.90 | 72.71 | qfq | 102,132,158 | 7,404,502,193 | 2.97% |
| 2026-06-09 | 69.00 | 71.18 | 67.28 | 70.80 | 70.62 | qfq | 80,143,039 | 5,582,056,011 | 4.24% |
| 2026-06-08 | 66.00 | 72.24 | 64.57 | 67.92 | 67.75 | qfq | 93,559,607 | 6,368,677,107 | -3.11% |
| 2026-06-05 | 73.03 | 74.31 | 69.54 | 70.10 | 69.92 | qfq | 82,307,842 | 5,915,390,210 | -5.69% |
| 2026-06-04 | 70.50 | 74.81 | 69.00 | 74.33 | 74.14 | qfq | 105,633,213 | 7,680,795,539 | 3.65% |
| 2026-06-03 | 65.89 | 73.16 | 65.11 | 71.71 | 71.53 | qfq | 122,703,061 | 8,723,599,980 | 7.82% |
| 2026-06-02 | 64.13 | 67.10 | 61.30 | 66.51 | 66.34 | qfq | 83,473,327 | 5,381,284,925 | 5.27% |
| 2026-06-01 | 68.02 | 70.80 | 63.01 | 63.18 | 63.02 | qfq | 93,046,973 | 6,103,847,868 | -7.09% |
| 2026-05-29 | 68.97 | 70.96 | 66.70 | 68.00 | 67.83 | qfq | 99,087,721 | 6,804,776,314 | -1.41% |
| 2026-05-28 | 64.68 | 70.38 | 64.21 | 68.97 | 68.79 | qfq | 109,691,333 | 7,407,010,187 | 6.39% |
| 2026-05-27 | 68.80 | 68.82 | 63.60 | 64.83 | 64.66 | qfq | 105,181,964 | 6,890,897,902 | -4.23% |
| 2026-05-26 | 63.94 | 68.90 | 63.03 | 67.69 | 67.52 | qfq | 128,696,194 | 8,535,650,164 | 5.42% |
| 2026-05-25 | 64.80 | 65.30 | 62.20 | 64.21 | 64.05 | qfq | 114,812,248 | 7,320,851,994 | 2.93% |
| 2026-05-22 | 57.24 | 62.38 | 57.20 | 62.38 | 62.22 | qfq | 91,808,038 | 5,545,023,114 | 10.00% |
| 2026-05-21 | 55.13 | 60.50 | 54.90 | 56.71 | 56.56 | qfq | 103,005,947 | 5,976,636,439 | 2.77% |
| 2026-05-20 | 54.01 | 55.29 | 52.72 | 55.18 | 55.04 | qfq | 69,210,286 | 3,733,284,871 | 2.24% |
| 2026-05-19 | 56.47 | 56.80 | 52.53 | 53.97 | 53.83 | qfq | 70,655,879 | 3,802,919,753 | -5.25% |
| 2026-05-18 | 56.21 | 58.64 | 55.88 | 56.96 | 56.81 | qfq | 54,450,038 | 3,119,495,222 | 0.89% |
| 2026-05-15 | 58.54 | 59.12 | 56.00 | 56.46 | 56.32 | qfq | 67,573,654 | 3,871,933,111 | -4.39% |
| 2026-05-14 | 61.84 | 63.25 | 58.80 | 59.05 | 58.90 | qfq | 75,956,668 | 4,584,755,471 | -5.46% |
| 2026-05-13 | 59.33 | 63.30 | 59.09 | 62.46 | 62.30 | qfq | 100,348,829 | 6,227,342,107 | 4.66% |
| 2026-05-12 | 60.88 | 60.99 | 58.53 | 59.68 | 59.53 | qfq | 63,491,591 | 3,771,264,559 | -1.58% |
| 2026-05-11 | 60.00 | 61.76 | 59.12 | 60.64 | 60.48 | qfq | 94,408,789 | 5,701,100,012 | 0.28% |
| 2026-05-08 | 61.80 | 62.79 | 59.70 | 60.47 | 60.31 | qfq | 107,252,728 | 6,522,225,957 | -4.30% |
| 2026-05-07 | 62.88 | 64.31 | 61.05 | 63.19 | 63.03 | qfq | 107,847,767 | 6,740,165,274 | 1.94% |
| 2026-05-06 | 58.47 | 62.83 | 55.68 | 61.99 | 61.83 | qfq | 143,311,628 | 8,482,498,686 | 6.53% |
| 2026-04-30 | 58.00 | 59.90 | 57.30 | 58.19 | 58.04 | qfq | 124,194,845 | 7,249,828,212 | 1.54% |
| 2026-04-29 | 52.07 | 57.31 | 51.80 | 57.31 | 57.16 | qfq | 82,662,710 | 4,551,254,146 | 10.00% |
| 2026-04-28 | 53.82 | 54.50 | 51.13 | 52.10 | 51.97 | qfq | 68,115,231 | 3,566,385,335 | -3.21% |
| 2026-04-27 | 54.01 | 56.74 | 53.55 | 53.83 | 53.69 | qfq | 87,114,110 | 4,780,042,972 | -2.45% |
| 2026-04-24 | 55.31 | 56.92 | 53.30 | 55.18 | 55.04 | qfq | 75,265,465 | 4,134,060,173 | -2.46% |
| 2026-04-23 | 57.78 | 58.20 | 55.00 | 56.57 | 56.42 | qfq | 91,787,301 | 5,170,734,181 | -2.68% |
| 2026-04-22 | 57.74 | 59.66 | 56.71 | 58.13 | 57.98 | qfq | 95,316,498 | 5,557,279,786 | 0.55% |
| 2026-04-21 | 58.00 | 58.69 | 56.88 | 57.81 | 57.66 | qfq | 72,538,827 | 4,193,403,871 | -1.25% |
| 2026-04-20 | 57.16 | 60.75 | 57.16 | 58.54 | 58.39 | qfq | 144,161,564 | 8,498,681,820 | 4.31% |
| 2026-04-17 | 53.50 | 57.09 | 53.37 | 56.12 | 55.98 | qfq | 194,577,650 | 10,784,247,438 | 8.13% |
| 2026-04-16 | 47.61 | 51.90 | 45.60 | 51.90 | 51.77 | qfq | 124,722,478 | 6,131,238,235 | 10.00% |
| 2026-04-15 | 50.96 | 51.01 | 46.80 | 47.18 | 47.06 | qfq | 120,017,198 | 5,838,280,565 | -5.53% |
| 2026-04-14 | 49.18 | 50.54 | 48.36 | 49.94 | 49.81 | qfq | 85,461,098 | 4,239,637,555 | 3.29% |
| 2026-04-13 | 48.30 | 49.30 | 46.95 | 48.35 | 48.23 | qfq | 63,769,887 | 3,065,662,166 | -1.29% |
| 2026-04-10 | 49.20 | 49.87 | 47.20 | 48.98 | 48.85 | qfq | 89,839,285 | 4,392,115,959 | -0.35% |
| 2026-04-09 | 48.42 | 50.10 | 47.93 | 49.15 | 49.02 | qfq | 52,365,661 | 2,571,451,774 | -0.61% |
| 2026-04-08 | 49.00 | 49.83 | 48.22 | 49.45 | 49.32 | qfq | 88,184,007 | 4,338,422,975 | 3.80% |
| 2026-04-07 | 46.87 | 48.54 | 46.57 | 47.64 | 47.52 | qfq | 45,410,786 | 2,170,213,539 | 2.96% |
| 2026-04-03 | 46.86 | 47.24 | 46.00 | 46.27 | 46.15 | qfq | 35,531,363 | 1,652,537,007 | 0.22% |
| 2026-04-02 | 48.00 | 48.16 | 45.55 | 46.17 | 46.05 | qfq | 54,132,034 | 2,524,955,532 | -5.52% |
| 2026-04-01 | 48.73 | 49.33 | 48.03 | 48.87 | 48.74 | qfq | 47,849,472 | 2,331,829,789 | 2.43% |
| 2026-03-31 | 49.79 | 49.92 | 47.20 | 47.71 | 47.59 | qfq | 49,810,075 | 2,404,492,530 | -2.27% |
| 2026-03-30 | 49.99 | 50.22 | 47.80 | 48.82 | 48.69 | qfq | 54,277,325 | 2,647,898,076 | 0.41% |
| 2026-03-27 | 46.89 | 49.41 | 46.40 | 48.62 | 48.50 | qfq | 68,320,336 | 3,299,218,544 | 3.21% |
| 2026-03-26 | 49.81 | 49.98 | 46.70 | 47.11 | 46.99 | qfq | 60,180,941 | 2,884,002,653 | -4.92% |
| 2026-03-25 | 51.14 | 51.78 | 48.77 | 49.55 | 49.42 | qfq | 80,834,030 | 4,050,456,067 | -0.38% |
| 2026-03-24 | 48.81 | 49.74 | 46.64 | 49.74 | 49.61 | qfq | 72,731,878 | 3,489,600,586 | 4.15% |
| 2026-03-23 | 48.50 | 50.00 | 47.20 | 47.76 | 47.64 | qfq | 55,197,284 | 2,668,041,672 | -4.65% |
| 2026-03-20 | 52.41 | 52.68 | 49.74 | 50.09 | 49.96 | qfq | 53,268,267 | 2,716,305,981 | -2.53% |
| 2026-03-19 | 53.20 | 53.46 | 50.97 | 51.39 | 51.26 | qfq | 73,916,174 | 3,830,422,987 | -5.60% |
| 2026-03-18 | 54.28 | 55.20 | 53.49 | 54.44 | 54.30 | qfq | 44,320,059 | 2,404,154,016 | 1.66% |
| 2026-03-17 | 54.53 | 55.84 | 53.41 | 53.55 | 53.41 | qfq | 64,313,360 | 3,513,941,325 | -2.97% |
| 2026-03-16 | 54.61 | 56.24 | 53.49 | 55.19 | 55.05 | qfq | 91,010,242 | 4,981,640,077 | -1.57% |
| 2026-03-13 | 59.70 | 59.70 | 56.07 | 56.07 | 55.93 | qfq | 123,287,434 | 7,058,483,768 | -10.00% |
| 2026-03-12 | 62.51 | 64.50 | 61.01 | 62.30 | 62.14 | qfq | 68,705,783 | 4,290,605,309 | -0.88% |
| 2026-03-11 | 67.69 | 69.20 | 62.40 | 62.85 | 62.69 | qfq | 94,828,615 | 6,239,991,353 | -5.43% |
| 2026-03-10 | 66.08 | 66.61 | 62.50 | 66.46 | 66.29 | qfq | 59,377,209 | 3,832,070,030 | 2.07% |
| 2026-03-09 | 64.60 | 65.85 | 61.64 | 65.11 | 64.94 | qfq | 65,892,438 | 4,189,476,245 | -0.84% |
| 2026-03-06 | 65.00 | 68.60 | 63.70 | 65.66 | 65.49 | qfq | 72,878,130 | 4,837,155,661 | 2.00% |
| 2026-03-05 | 67.81 | 67.95 | 63.66 | 64.37 | 64.20 | qfq | 78,286,940 | 5,097,312,272 | -3.17% |
| 2026-03-04 | 62.31 | 68.83 | 62.00 | 66.48 | 66.31 | qfq | 95,729,782 | 6,360,751,546 | 2.37% |
| 2026-03-03 | 68.75 | 71.50 | 64.77 | 64.94 | 64.77 | qfq | 112,207,630 | 7,593,157,629 | -5.91% |
| 2026-03-02 | 71.00 | 71.00 | 67.22 | 69.02 | 68.84 | qfq | 130,064,681 | 9,014,327,139 | 4.23% |
| 2026-02-27 | 60.60 | 66.22 | 60.60 | 66.22 | 66.05 | qfq | 95,406,558 | 6,175,451,950 | 10.00% |
| 2026-02-26 | 61.18 | 64.71 | 59.84 | 60.20 | 60.05 | qfq | 138,300,955 | 8,556,363,791 | 2.33% |
| 2026-02-25 | 54.00 | 58.83 | 53.12 | 58.83 | 58.68 | qfq | 101,334,955 | 5,708,607,048 | 10.00% |
| 2026-02-24 | 54.66 | 55.26 | 53.08 | 53.48 | 53.34 | qfq | 63,377,900 | 3,425,185,002 | 2.04% |
| 2026-02-13 | 53.53 | 55.38 | 52.31 | 52.41 | 52.28 | qfq | 79,227,938 | 4,238,153,299 | -5.28% |
| 2026-02-12 | 51.32 | 56.80 | 51.30 | 55.33 | 55.19 | qfq | 111,735,611 | 6,146,347,149 | 5.65% |
| 2026-02-11 | 48.04 | 52.37 | 47.91 | 52.37 | 52.24 | qfq | 93,867,171 | 4,778,793,345 | 10.00% |
| 2026-02-10 | 47.63 | 48.57 | 46.90 | 47.61 | 47.49 | qfq | 58,436,429 | 2,786,249,879 | 0.68% |
| 2026-02-09 | 47.97 | 48.91 | 46.88 | 47.29 | 47.17 | qfq | 74,356,406 | 3,548,453,205 | -1.34% |
| 2026-02-06 | 44.64 | 48.90 | 44.50 | 47.93 | 47.81 | qfq | 97,279,717 | 4,601,791,688 | 5.46% |
| 2026-02-05 | 46.11 | 47.31 | 44.28 | 45.45 | 45.33 | qfq | 65,758,379 | 2,992,487,524 | -3.05% |
| 2026-02-04 | 47.88 | 48.44 | 45.77 | 46.88 | 46.76 | qfq | 63,929,884 | 2,984,010,866 | -0.30% |
| 2026-02-03 | 47.87 | 48.70 | 45.83 | 47.02 | 46.90 | qfq | 89,110,306 | 4,195,850,312 | 3.11% |
| 2026-02-02 | 46.63 | 48.96 | 45.59 | 45.60 | 45.48 | qfq | 116,278,783 | 5,478,710,966 | -5.98% |
| 2026-01-30 | 47.53 | 50.80 | 45.60 | 48.50 | 48.38 | qfq | 131,161,520 | 6,247,147,351 | -1.76% |
| 2026-01-29 | 52.28 | 53.76 | 47.50 | 49.37 | 49.24 | qfq | 131,802,717 | 6,623,877,572 | -5.57% |
| 2026-01-28 | 49.99 | 52.86 | 49.02 | 52.28 | 52.15 | qfq | 136,408,570 | 6,970,191,360 | 3.55% |
| 2026-01-27 | 49.51 | 53.45 | 49.00 | 50.49 | 50.36 | qfq | 146,378,365 | 7,492,753,168 | 2.06% |
| 2026-01-26 | 45.66 | 49.47 | 44.80 | 49.47 | 49.34 | qfq | 100,278,782 | 4,833,625,089 | 10.01% |
| 2026-01-23 | 42.78 | 45.30 | 40.80 | 44.97 | 44.85 | qfq | 117,092,424 | 4,987,598,363 | 5.79% |
| 2026-01-22 | 43.04 | 44.39 | 41.70 | 42.51 | 42.40 | qfq | 111,529,142 | 4,782,995,391 | 1.99% |
| 2026-01-21 | 38.41 | 41.68 | 38.41 | 41.68 | 41.57 | qfq | 105,676,661 | 4,289,917,989 | 10.00% |
| 2026-01-20 | 40.30 | 40.51 | 36.30 | 37.89 | 37.79 | qfq | 128,432,945 | 4,876,611,805 | -5.89% |
| 2026-01-19 | 37.41 | 40.30 | 37.00 | 40.26 | 40.16 | qfq | 89,892,645 | 3,507,183,625 | 7.36% |
| 2026-01-16 | 37.00 | 39.27 | 36.10 | 37.50 | 37.40 | qfq | 94,193,388 | 3,572,194,773 | 2.10% |
| 2026-01-15 | 34.61 | 37.17 | 34.40 | 36.73 | 36.64 | qfq | 81,711,122 | 2,965,526,667 | 5.52% |
| 2026-01-14 | 33.22 | 35.50 | 33.21 | 34.81 | 34.72 | qfq | 95,406,605 | 3,309,054,994 | 3.76% |
| 2026-01-13 | 32.58 | 34.32 | 31.61 | 33.55 | 33.46 | qfq | 89,024,931 | 2,948,205,549 | 3.33% |
| 2026-01-12 | 33.01 | 33.46 | 31.90 | 32.47 | 32.39 | qfq | 84,116,937 | 2,721,674,245 | -1.28% |
| 2026-01-09 | 31.02 | 33.29 | 31.00 | 32.89 | 32.81 | qfq | 90,968,009 | 2,964,150,459 | 6.03% |
| 2026-01-08 | 31.20 | 31.80 | 30.69 | 31.02 | 30.94 | qfq | 80,294,576 | 2,502,573,151 | -3.06% |
| 2026-01-07 | 30.00 | 32.39 | 29.51 | 32.00 | 31.92 | qfq | 113,779,570 | 3,533,756,005 | 7.67% |
| 2026-01-06 | 29.00 | 30.16 | 28.61 | 29.72 | 29.64 | qfq | 108,626,912 | 3,210,519,067 | 4.28% |
| 2026-01-05 | 28.26 | 28.55 | 27.60 | 28.50 | 28.43 | qfq | 60,066,600 | 1,699,668,350 | 2.85% |
| 2025-12-31 | 28.06 | 28.57 | 27.57 | 27.71 | 27.64 | qfq | 65,913,610 | 1,841,241,224 | -1.18% |
| 2025-12-30 | 28.05 | 28.77 | 27.82 | 28.04 | 27.97 | qfq | 78,075,330 | 2,208,438,461 | -1.48% |
| 2025-12-29 | 29.50 | 29.85 | 28.38 | 28.46 | 28.39 | qfq | 97,308,520 | 2,806,870,678 | -3.53% |
| 2025-12-26 | 28.93 | 30.15 | 28.87 | 29.50 | 29.42 | qfq | 110,112,989 | 3,251,986,853 | 2.36% |
| 2025-12-25 | 28.89 | 29.35 | 28.48 | 28.82 | 28.75 | qfq | 85,775,667 | 2,472,981,996 | -2.01% |
| 2025-12-24 | 31.01 | 31.12 | 28.81 | 29.41 | 29.33 | qfq | 139,198,002 | 4,104,494,629 | -5.31% |
| 2025-12-23 | 29.51 | 32.18 | 29.15 | 31.06 | 30.98 | qfq | 146,986,279 | 4,518,687,677 | 4.79% |
| 2025-12-22 | 27.80 | 30.00 | 27.56 | 29.64 | 29.56 | qfq | 132,623,063 | 3,854,313,446 | 8.57% |
| 2025-12-19 | 27.36 | 28.11 | 27.01 | 27.30 | 27.23 | qfq | 74,364,717 | 2,043,275,750 | 0.33% |
| 2025-12-18 | 28.12 | 28.40 | 27.17 | 27.21 | 27.14 | qfq | 115,509,438 | 3,203,710,192 | -4.56% |
| 2025-12-17 | 26.17 | 28.66 | 25.46 | 28.51 | 28.44 | qfq | 168,382,869 | 4,630,031,527 | 9.44% |
| 2025-12-16 | 25.50 | 26.61 | 25.15 | 26.05 | 25.98 | qfq | 103,825,029 | 2,690,847,430 | 3.33% |
| 2025-12-15 | 24.81 | 25.60 | 24.71 | 25.21 | 25.15 | qfq | 75,071,945 | 1,890,448,836 | 1.24% |
| 2025-12-12 | 24.65 | 24.90 | 23.63 | 24.90 | 24.84 | qfq | 95,976,309 | 2,333,115,946 | 2.47% |
| 2025-12-11 | 25.05 | 25.15 | 24.21 | 24.30 | 24.24 | qfq | 67,366,870 | 1,656,094,142 | -1.70% |
| 2025-12-10 | 24.58 | 24.99 | 23.66 | 24.72 | 24.66 | qfq | 83,486,235 | 2,030,510,054 | -0.32% |
| 2025-12-09 | 23.87 | 25.28 | 23.62 | 24.80 | 24.74 | qfq | 109,058,059 | 2,671,116,031 | 2.86% |
| 2025-12-08 | 23.37 | 24.22 | 23.19 | 24.11 | 24.05 | qfq | 109,220,589 | 2,597,565,445 | 3.92% |
| 2025-12-05 | 22.23 | 23.49 | 22.17 | 23.20 | 23.14 | qfq | 109,340,822 | 2,524,845,519 | 4.13% |
| 2025-12-04 | 22.25 | 22.68 | 21.96 | 22.28 | 22.22 | qfq | 75,381,277 | 1,684,184,500 | 0.27% |
| 2025-12-03 | 22.01 | 22.59 | 21.97 | 22.22 | 22.16 | qfq | 59,098,811 | 1,317,445,929 | 0.32% |
| 2025-12-02 | 22.05 | 22.72 | 21.92 | 22.15 | 22.09 | qfq | 54,872,404 | 1,223,207,677 | 0.45% |
| 2025-12-01 | 22.48 | 22.65 | 21.85 | 22.05 | 21.99 | qfq | 53,706,054 | 1,191,899,548 | -0.68% |
| 2025-11-28 | 21.33 | 22.57 | 21.20 | 22.20 | 22.14 | qfq | 58,787,234 | 1,288,523,350 | 3.74% |
| 2025-11-27 | 22.08 | 22.44 | 21.35 | 21.40 | 21.35 | qfq | 58,534,955 | 1,280,470,819 | -2.86% |
| 2025-11-26 | 22.32 | 22.50 | 21.76 | 22.03 | 21.97 | qfq | 50,671,870 | 1,121,807,768 | 0.09% |
| 2025-11-25 | 21.97 | 22.48 | 21.70 | 22.01 | 21.95 | qfq | 56,162,742 | 1,242,231,441 | 1.62% |
| 2025-11-24 | 20.99 | 21.95 | 20.98 | 21.66 | 21.60 | qfq | 65,138,980 | 1,406,641,790 | 3.19% |
| 2025-11-21 | 22.00 | 22.32 | 20.94 | 20.99 | 20.94 | qfq | 79,724,630 | 1,709,355,668 | -6.54% |
| 2025-11-20 | 22.60 | 23.20 | 22.40 | 22.46 | 22.40 | qfq | 68,328,128 | 1,554,905,565 | 0.90% |
| 2025-11-19 | 22.87 | 23.25 | 21.87 | 22.26 | 22.20 | qfq | 99,901,921 | 2,232,525,927 | -3.47% |
| 2025-11-18 | 22.82 | 23.88 | 22.45 | 23.06 | 23.00 | qfq | 129,864,130 | 3,030,258,870 | 1.05% |
| 2025-11-17 | 22.36 | 23.34 | 22.29 | 22.82 | 22.76 | qfq | 78,579,259 | 1,799,910,663 | 1.02% |
| 2025-11-14 | 22.19 | 23.35 | 21.66 | 22.59 | 22.53 | qfq | 105,908,758 | 2,404,137,191 | 0.13% |
| 2025-11-13 | 22.30 | 23.35 | 22.18 | 22.56 | 22.50 | qfq | 117,268,073 | 2,673,708,151 | -0.88% |
| 2025-11-12 | 23.00 | 23.44 | 22.36 | 22.76 | 22.70 | qfq | 127,531,938 | 2,917,233,910 | 2.06% |
| 2025-11-11 | 23.56 | 23.77 | 22.14 | 22.30 | 22.24 | qfq | 109,134,312 | 2,460,199,938 | -3.84% |
| 2025-11-10 | 24.50 | 24.67 | 22.87 | 23.19 | 23.13 | qfq | 127,367,025 | 2,966,942,751 | -6.11% |
| 2025-11-07 | 24.71 | 25.31 | 24.40 | 24.70 | 24.64 | qfq | 116,204,836 | 2,879,372,513 | -1.59% |
| 2025-11-06 | 25.10 | 25.40 | 24.40 | 25.10 | 25.04 | qfq | 159,719,033 | 3,985,072,770 | 0.20% |
| 2025-11-05 | 22.31 | 25.05 | 22.26 | 25.05 | 24.99 | qfq | 175,926,772 | 4,175,748,668 | 10.01% |
| 2025-11-04 | 23.03 | 23.26 | 22.61 | 22.77 | 22.71 | qfq | 115,632,210 | 2,648,708,086 | 0.09% |
| 2025-11-03 | 23.00 | 23.29 | 22.15 | 22.75 | 22.69 | qfq | 164,258,835 | 3,729,549,083 | -2.82% |
| 2025-10-31 | 26.01 | 26.15 | 23.41 | 23.41 | 23.35 | qfq | 137,676,956 | 3,323,518,466 | -10.00% |
| 2025-10-30 | 26.24 | 26.87 | 25.31 | 26.01 | 25.94 | qfq | 278,113,954 | 7,221,132,633 | 5.05% |
| 2025-10-29 | 23.97 | 24.76 | 23.95 | 24.76 | 24.70 | qfq | 72,599,644 | 1,780,230,124 | 10.00% |
| 2025-10-28 | 21.48 | 22.51 | 21.30 | 22.51 | 22.45 | qfq | 146,366,634 | 3,232,330,066 | 10.02% |
| 2025-10-27 | 19.60 | 20.85 | 19.60 | 20.46 | 20.41 | qfq | 155,477,611 | 3,177,208,150 | 7.97% |
| 2025-10-24 | 18.85 | 19.35 | 18.70 | 18.95 | 18.90 | qfq | 80,207,689 | 1,525,803,553 | 1.83% |
| 2025-10-23 | 18.00 | 18.74 | 18.00 | 18.61 | 18.56 | qfq | 78,415,085 | 1,442,353,684 | 2.59% |
| 2025-10-22 | 17.29 | 18.50 | 17.04 | 18.14 | 18.09 | qfq | 83,079,183 | 1,489,882,751 | 3.54% |
| 2025-10-21 | 16.85 | 17.59 | 16.77 | 17.52 | 17.48 | qfq | 58,030,543 | 1,003,134,684 | 5.29% |
| 2025-10-20 | 16.48 | 16.74 | 16.35 | 16.64 | 16.60 | qfq | 34,840,753 | 577,957,026 | 1.96% |
| 2025-10-17 | 16.87 | 17.06 | 16.30 | 16.32 | 16.28 | qfq | 58,589,899 | 969,657,225 | -4.73% |
| 2025-10-16 | 18.12 | 18.22 | 16.80 | 17.13 | 17.09 | qfq | 105,072,083 | 1,814,614,655 | -7.15% |
| 2025-10-15 | 18.76 | 18.94 | 18.03 | 18.45 | 18.40 | qfq | 41,785,992 | 767,256,613 | -2.54% |
| 2025-10-14 | 19.65 | 20.12 | 18.69 | 18.93 | 18.88 | qfq | 66,607,791 | 1,295,871,090 | -3.07% |
| 2025-10-13 | 17.94 | 19.80 | 17.85 | 19.53 | 19.48 | qfq | 66,059,180 | 1,258,963,356 | 4.83% |
| 2025-10-10 | 19.60 | 19.60 | 18.60 | 18.63 | 18.58 | qfq | 53,480,381 | 1,015,103,119 | -4.80% |
| 2025-10-09 | 19.08 | 19.60 | 18.85 | 19.57 | 19.52 | qfq | 62,837,755 | 1,213,767,445 | 5.05% |
| 2025-09-30 | 18.38 | 18.88 | 18.38 | 18.63 | 18.58 | qfq | 48,604,067 | 907,038,559 | 1.53% |
| 2025-09-29 | 18.73 | 18.81 | 17.83 | 18.35 | 18.30 | qfq | 58,571,405 | 1,070,929,334 | -0.43% |
| 2025-09-26 | 18.11 | 18.86 | 17.95 | 18.43 | 18.38 | qfq | 84,315,019 | 1,558,070,731 | 3.48% |
| 2025-09-25 | 17.68 | 17.95 | 17.41 | 17.81 | 17.76 | qfq | 44,367,431 | 786,210,509 | 1.83% |
| 2025-09-24 | 17.26 | 17.70 | 17.23 | 17.49 | 17.45 | qfq | 28,704,708 | 501,604,129 | 0.81% |
| 2025-09-23 | 17.98 | 18.22 | 16.98 | 17.35 | 17.31 | qfq | 42,785,234 | 746,258,833 | -3.50% |
| 2025-09-22 | 18.10 | 18.25 | 17.62 | 17.98 | 17.93 | qfq | 37,117,532 | 663,910,777 | -0.22% |
| 2025-09-19 | 18.09 | 18.37 | 17.91 | 18.02 | 17.97 | qfq | 37,076,597 | 672,851,646 | -0.72% |
| 2025-09-18 | 18.54 | 18.80 | 17.90 | 18.15 | 18.10 | qfq | 56,583,099 | 1,039,127,182 | -3.56% |
| 2025-09-17 | 18.31 | 18.90 | 18.16 | 18.82 | 18.77 | qfq | 45,309,459 | 844,005,964 | 1.62% |
| 2025-09-16 | 19.09 | 19.18 | 17.91 | 18.52 | 18.47 | qfq | 75,370,136 | 1,385,713,504 | -3.09% |
| 2025-09-15 | 19.79 | 19.79 | 19.00 | 19.11 | 19.06 | qfq | 57,100,541 | 1,097,702,134 | -3.44% |
| 2025-09-12 | 19.53 | 19.99 | 19.35 | 19.79 | 19.74 | qfq | 62,299,871 | 1,229,978,402 | 1.33% |
| 2025-09-11 | 18.71 | 19.79 | 18.62 | 19.53 | 19.48 | qfq | 65,494,871 | 1,266,359,767 | 3.88% |
| 2025-09-10 | 19.06 | 19.45 | 18.56 | 18.80 | 18.75 | qfq | 63,480,854 | 1,199,486,510 | -2.74% |
| 2025-09-09 | 19.64 | 20.24 | 19.21 | 19.33 | 19.28 | qfq | 76,466,319 | 1,502,390,438 | -2.32% |
| 2025-09-08 | 20.00 | 20.45 | 19.68 | 19.79 | 19.74 | qfq | 91,202,532 | 1,824,936,054 | 2.70% |
| 2025-09-05 | 18.69 | 19.29 | 18.60 | 19.27 | 19.22 | qfq | 73,915,751 | 1,410,247,893 | 2.72% |
| 2025-09-04 | 19.90 | 20.31 | 18.38 | 18.76 | 18.71 | qfq | 109,764,425 | 2,113,442,826 | -6.15% |
| 2025-09-03 | 21.45 | 21.58 | 19.77 | 19.99 | 19.94 | qfq | 99,399,021 | 2,040,279,750 | -6.33% |
| 2025-09-02 | 22.29 | 22.29 | 20.80 | 21.34 | 21.29 | qfq | 121,446,874 | 2,604,328,871 | -2.24% |
| 2025-09-01 | 21.00 | 21.90 | 20.50 | 21.83 | 21.77 | qfq | 137,521,789 | 2,921,864,859 | 5.56% |
| 2025-08-29 | 19.90 | 21.28 | 19.60 | 20.68 | 20.63 | qfq | 146,901,237 | 3,005,170,652 | 5.40% |
| 2025-08-28 | 19.66 | 19.95 | 18.86 | 19.62 | 19.57 | qfq | 123,523,219 | 2,404,590,493 | 0.00% |
| 2025-08-27 | 19.40 | 20.68 | 19.25 | 19.62 | 19.57 | qfq | 150,602,586 | 2,996,878,087 | 1.34% |
| 2025-08-26 | 19.07 | 19.87 | 18.55 | 19.36 | 19.31 | qfq | 115,821,732 | 2,215,296,563 | 0.99% |
| 2025-08-25 | 19.10 | 19.58 | 18.63 | 19.17 | 19.12 | qfq | 147,419,801 | 2,811,583,812 | 2.24% |
| 2025-08-22 | 18.26 | 19.23 | 18.26 | 18.75 | 18.70 | qfq | 139,909,335 | 2,631,350,532 | 2.97% |
| 2025-08-21 | 19.18 | 20.08 | 18.10 | 18.21 | 18.16 | qfq | 161,076,812 | 3,050,990,107 | -5.01% |
| 2025-08-20 | 19.44 | 20.29 | 18.91 | 19.17 | 19.12 | qfq | 153,934,331 | 3,004,262,123 | 0.37% |
| 2025-08-19 | 18.02 | 19.90 | 17.91 | 19.10 | 19.05 | qfq | 167,347,871 | 3,182,023,320 | 5.58% |
| 2025-08-18 | 18.04 | 18.48 | 17.35 | 18.09 | 18.04 | qfq | 115,827,001 | 2,071,567,227 | 1.40% |
| 2025-08-15 | 16.91 | 18.00 | 16.91 | 17.84 | 17.79 | qfq | 98,963,261 | 1,740,319,466 | 3.72% |
| 2025-08-14 | 17.00 | 17.94 | 16.91 | 17.20 | 17.16 | qfq | 120,858,340 | 2,107,605,178 | 1.30% |
| 2025-08-13 | 16.65 | 17.10 | 16.51 | 16.98 | 16.94 | qfq | 108,604,571 | 1,829,979,682 | 2.35% |
| 2025-08-12 | 16.82 | 16.95 | 16.31 | 16.59 | 16.55 | qfq | 84,567,424 | 1,402,172,904 | -0.18% |
| 2025-08-11 | 16.47 | 16.88 | 16.05 | 16.62 | 16.58 | qfq | 96,437,735 | 1,588,634,670 | 0.97% |
| 2025-08-08 | 15.90 | 16.78 | 15.83 | 16.46 | 16.42 | qfq | 124,712,837 | 2,048,123,959 | 1.73% |
| 2025-08-07 | 16.03 | 16.48 | 15.58 | 16.18 | 16.14 | qfq | 115,037,076 | 1,841,626,392 | 0.37% |
| 2025-08-06 | 15.78 | 16.40 | 15.69 | 16.12 | 16.08 | qfq | 109,960,188 | 1,764,784,055 | 2.09% |
| 2025-08-05 | 15.80 | 16.05 | 15.59 | 15.79 | 15.75 | qfq | 90,511,789 | 1,430,171,820 | 0.19% |
| 2025-08-04 | 15.78 | 15.96 | 15.70 | 15.76 | 15.72 | qfq | 64,863,965 | 1,023,963,617 | -0.51% |
| 2025-08-01 | 16.06 | 16.15 | 15.72 | 15.84 | 15.80 | qfq | 95,695,469 | 1,520,308,998 | -1.68% |
| 2025-07-31 | 16.66 | 16.89 | 16.06 | 16.11 | 16.07 | qfq | 165,876,773 | 2,718,274,060 | -5.79% |
| 2025-07-30 | 18.62 | 18.73 | 17.10 | 17.10 | 17.06 | qfq | 195,339,846 | 3,439,152,675 | -10.00% |
| 2025-07-29 | 18.30 | 19.35 | 17.86 | 19.00 | 18.95 | qfq | 218,689,201 | 4,041,411,293 | 5.50% |
| 2025-07-28 | 18.58 | 18.91 | 17.41 | 18.01 | 17.96 | qfq | 210,384,173 | 3,802,902,642 | -5.61% |
| 2025-07-25 | 18.13 | 19.58 | 18.00 | 19.08 | 19.03 | qfq | 253,734,433 | 4,828,383,508 | 7.19% |
| 2025-07-24 | 16.51 | 17.80 | 16.01 | 17.80 | 17.75 | qfq | 212,269,387 | 3,657,106,199 | 10.01% |
| 2025-07-23 | 16.00 | 16.79 | 15.35 | 16.18 | 16.14 | qfq | 190,532,858 | 3,075,905,854 | 6.03% |
| 2025-07-22 | 14.47 | 15.26 | 14.11 | 15.26 | 15.22 | qfq | 77,833,938 | 1,165,075,005 | 10.02% |
| 2025-07-21 | 13.77 | 14.00 | 13.52 | 13.87 | 13.83 | qfq | 59,524,311 | 821,563,328 | 1.91% |
| 2025-07-18 | 13.29 | 13.88 | 13.17 | 13.61 | 13.58 | qfq | 67,037,447 | 904,309,274 | 3.11% |
| 2025-07-17 | 13.03 | 13.42 | 12.89 | 13.20 | 13.17 | qfq | 48,230,719 | 633,387,959 | 1.15% |
| 2025-07-16 | 12.57 | 13.29 | 12.57 | 13.05 | 13.02 | qfq | 61,312,781 | 798,713,987 | 3.90% |
| 2025-07-15 | 12.57 | 12.76 | 12.32 | 12.56 | 12.53 | qfq | 41,329,927 | 518,038,032 | -0.95% |
| 2025-07-14 | 12.60 | 12.83 | 12.40 | 12.68 | 12.65 | qfq | 54,007,057 | 680,282,645 | 1.77% |
| 2025-07-11 | 12.13 | 12.78 | 12.06 | 12.46 | 12.43 | qfq | 65,668,672 | 816,811,210 | 3.15% |
| 2025-07-10 | 11.98 | 12.19 | 11.88 | 12.08 | 12.05 | qfq | 31,830,433 | 383,329,994 | 1.17% |
| 2025-07-09 | 12.07 | 12.14 | 11.73 | 11.94 | 11.91 | qfq | 30,417,093 | 363,270,161 | -1.08% |
| 2025-07-08 | 11.94 | 12.19 | 11.92 | 12.07 | 12.04 | qfq | 32,247,933 | 388,880,298 | 0.67% |
| 2025-07-07 | 12.05 | 12.20 | 11.88 | 11.99 | 11.96 | qfq | 27,610,753 | 331,268,716 | -0.66% |
| 2025-07-04 | 11.92 | 12.45 | 11.83 | 12.07 | 12.04 | qfq | 50,333,074 | 612,311,721 | 0.58% |
| 2025-07-03 | 12.13 | 12.17 | 11.77 | 12.00 | 11.97 | qfq | 31,316,771 | 374,099,842 | -1.07% |
| 2025-07-02 | 12.25 | 12.25 | 11.91 | 12.13 | 12.10 | qfq | 32,529,298 | 392,557,394 | -0.16% |
| 2025-07-01 | 11.83 | 12.20 | 11.63 | 12.15 | 12.12 | qfq | 43,985,193 | 525,763,984 | 2.45% |
| 2025-06-30 | 11.60 | 11.92 | 11.46 | 11.86 | 11.83 | qfq | 40,695,169 | 478,059,478 | 2.60% |
| 2025-06-27 | 11.53 | 11.73 | 11.41 | 11.56 | 11.53 | qfq | 32,827,954 | 380,541,699 | 0.96% |
| 2025-06-26 | 11.59 | 11.80 | 11.44 | 11.45 | 11.42 | qfq | 32,372,547 | 374,507,692 | -0.95% |
| 2025-06-25 | 11.57 | 11.82 | 11.44 | 11.56 | 11.53 | qfq | 29,924,926 | 346,663,315 | -0.09% |
| 2025-06-24 | 11.58 | 11.70 | 11.48 | 11.57 | 11.54 | qfq | 24,225,307 | 280,857,394 | -0.34% |
| 2025-06-23 | 11.49 | 11.68 | 11.43 | 11.61 | 11.58 | qfq | 23,293,900 | 269,881,435 | 0.52% |
| 2025-06-20 | 11.81 | 11.89 | 11.50 | 11.55 | 11.52 | qfq | 31,851,803 | 371,624,204 | -1.95% |
| 2025-06-19 | 11.87 | 12.05 | 11.76 | 11.78 | 11.75 | qfq | 29,853,126 | 355,445,244 | -2.24% |
| 2025-06-18 | 11.90 | 12.08 | 11.66 | 12.05 | 11.86 | qfq | 31,041,980 | 369,192,902 | 0.17% |
| 2025-06-17 | 11.96 | 12.56 | 11.93 | 12.03 | 11.84 | qfq | 45,750,431 | 557,279,055 | -0.08% |
| 2025-06-16 | 12.05 | 12.20 | 11.86 | 12.04 | 11.85 | qfq | 39,160,846 | 471,273,781 | 0.42% |
| 2025-06-13 | 11.92 | 12.14 | 11.80 | 11.99 | 11.80 | qfq | 37,867,963 | 453,718,892 | 0.67% |
| 2025-06-12 | 12.03 | 12.03 | 11.66 | 11.91 | 11.72 | qfq | 48,912,239 | 576,886,333 | -1.00% |
| 2025-06-11 | 11.95 | 12.39 | 11.90 | 12.03 | 11.84 | qfq | 56,598,034 | 689,491,778 | 0.59% |
| 2025-06-10 | 11.95 | 12.15 | 11.80 | 11.96 | 11.77 | qfq | 39,318,433 | 470,552,112 | -0.42% |
| 2025-06-09 | 12.05 | 12.14 | 11.85 | 12.01 | 11.82 | qfq | 44,370,781 | 531,179,042 | 0.17% |
| 2025-06-06 | 12.01 | 12.12 | 11.81 | 11.99 | 11.80 | qfq | 43,046,585 | 514,812,853 | 0.59% |
| 2025-06-05 | 12.10 | 12.21 | 11.76 | 11.92 | 11.73 | qfq | 41,889,707 | 498,351,602 | -1.00% |
| 2025-06-04 | 11.64 | 12.35 | 11.61 | 12.04 | 11.85 | qfq | 68,027,388 | 818,375,488 | 3.53% |
| 2025-06-03 | 11.32 | 11.75 | 11.15 | 11.63 | 11.45 | qfq | 52,618,726 | 602,972,197 | 2.83% |
| 2025-05-30 | 11.29 | 11.40 | 11.08 | 11.31 | 11.13 | qfq | 32,715,046 | 367,080,677 | -0.26% |
| 2025-05-29 | 10.95 | 11.51 | 10.93 | 11.34 | 11.16 | qfq | 56,993,230 | 640,014,929 | 5.39% |
| 2025-05-28 | 10.50 | 10.94 | 10.45 | 10.76 | 10.59 | qfq | 42,559,243 | 455,258,410 | 2.48% |
| 2025-05-27 | 10.67 | 10.72 | 10.44 | 10.50 | 10.33 | qfq | 21,037,586 | 220,998,921 | -1.41% |
| 2025-05-26 | 10.67 | 10.84 | 10.60 | 10.65 | 10.48 | qfq | 23,423,460 | 250,656,529 | -0.28% |
| 2025-05-23 | 10.66 | 10.89 | 10.66 | 10.68 | 10.51 | qfq | 27,969,246 | 301,170,736 | 0.00% |
| 2025-05-22 | 11.00 | 11.06 | 10.67 | 10.68 | 10.51 | qfq | 40,618,614 | 439,676,141 | -3.35% |
| 2025-05-21 | 11.20 | 11.22 | 10.82 | 11.05 | 10.88 | qfq | 47,441,646 | 520,374,926 | -1.34% |
| 2025-05-20 | 11.16 | 11.27 | 10.98 | 11.20 | 11.02 | qfq | 52,841,826 | 589,513,188 | 0.36% |
| 2025-05-19 | 11.60 | 11.60 | 11.15 | 11.16 | 10.98 | qfq | 83,440,321 | 939,780,134 | -3.21% |
| 2025-05-16 | 10.71 | 11.79 | 10.64 | 11.53 | 11.35 | qfq | 115,947,386 | 1,319,860,504 | 7.56% |
| 2025-05-15 | 10.64 | 10.88 | 10.57 | 10.72 | 10.55 | qfq | 51,972,395 | 557,766,072 | 0.75% |
| 2025-05-14 | 10.32 | 10.69 | 10.28 | 10.64 | 10.47 | qfq | 49,754,543 | 525,617,389 | 2.60% |
| 2025-05-13 | 10.64 | 10.66 | 10.22 | 10.37 | 10.21 | qfq | 40,236,497 | 416,597,214 | -1.89% |
| 2025-05-12 | 10.28 | 10.74 | 10.02 | 10.57 | 10.40 | qfq | 56,803,214 | 593,224,221 | 1.93% |
| 2025-05-09 | 10.13 | 10.66 | 10.09 | 10.37 | 10.21 | qfq | 64,124,885 | 664,649,056 | 3.08% |
| 2025-05-08 | 9.99 | 10.18 | 9.89 | 10.06 | 9.90 | qfq | 26,840,894 | 269,255,959 | 1.21% |
| 2025-05-07 | 10.00 | 10.04 | 9.84 | 9.94 | 9.78 | qfq | 20,992,356 | 208,530,988 | 0.10% |
| 2025-05-06 | 9.59 | 9.94 | 9.59 | 9.93 | 9.77 | qfq | 26,100,138 | 256,153,131 | 3.98% |
| 2025-04-30 | 9.58 | 9.63 | 9.47 | 9.55 | 9.40 | qfq | 14,131,799 | 134,871,697 | 0.00% |
| 2025-04-29 | 9.52 | 9.68 | 9.45 | 9.55 | 9.40 | qfq | 11,888,612 | 113,967,538 | 0.21% |
| 2025-04-28 | 9.65 | 9.70 | 9.51 | 9.53 | 9.38 | qfq | 16,869,740 | 161,722,307 | -1.14% |
| 2025-04-25 | 9.55 | 10.03 | 9.53 | 9.64 | 9.49 | qfq | 29,228,186 | 284,523,445 | 0.52% |
| 2025-04-24 | 9.70 | 9.73 | 9.49 | 9.59 | 9.44 | qfq | 14,602,804 | 139,995,992 | -0.93% |
| 2025-04-23 | 9.70 | 9.84 | 9.62 | 9.68 | 9.53 | qfq | 20,848,344 | 202,803,784 | 1.15% |
| 2025-04-22 | 9.45 | 9.78 | 9.36 | 9.57 | 9.42 | qfq | 20,553,092 | 196,337,934 | 1.16% |
| 2025-04-21 | 9.09 | 9.55 | 9.03 | 9.46 | 9.31 | qfq | 20,532,365 | 191,768,588 | 3.84% |
| 2025-04-18 | 9.13 | 9.14 | 9.01 | 9.11 | 8.97 | qfq | 10,773,960 | 97,807,318 | -0.11% |
| 2025-04-17 | 9.13 | 9.24 | 9.11 | 9.12 | 8.98 | qfq | 11,172,931 | 102,352,771 | -0.55% |
| 2025-04-16 | 9.31 | 9.35 | 9.05 | 9.17 | 9.03 | qfq | 13,926,411 | 127,694,295 | -1.40% |
| 2025-04-15 | 9.51 | 9.52 | 9.26 | 9.30 | 9.15 | qfq | 16,861,426 | 157,467,714 | -2.11% |
| 2025-04-14 | 9.20 | 9.59 | 9.20 | 9.50 | 9.35 | qfq | 27,833,516 | 262,490,948 | 3.94% |
| 2025-04-11 | 9.16 | 9.28 | 9.09 | 9.14 | 9.00 | qfq | 17,991,695 | 165,189,997 | 0.00% |
| 2025-04-10 | 9.19 | 9.45 | 9.11 | 9.14 | 9.00 | qfq | 23,664,572 | 218,795,698 | 0.88% |
| 2025-04-09 | 8.90 | 9.10 | 8.55 | 9.06 | 8.92 | qfq | 24,587,027 | 218,389,421 | 0.89% |
| 2025-04-08 | 9.03 | 9.06 | 8.60 | 8.98 | 8.84 | qfq | 33,027,963 | 293,066,754 | 0.22% |
| 2025-04-07 | 9.50 | 9.60 | 8.96 | 8.96 | 8.82 | qfq | 24,195,707 | 221,582,496 | -9.95% |
| 2025-04-03 | 10.09 | 10.15 | 9.88 | 9.95 | 9.79 | qfq | 17,574,249 | 175,288,800 | -1.39% |
| 2025-04-02 | 10.15 | 10.21 | 10.01 | 10.09 | 9.93 | qfq | 16,296,867 | 164,862,916 | -0.59% |
| 2025-04-01 | 9.91 | 10.18 | 9.91 | 10.15 | 9.99 | qfq | 24,781,565 | 249,518,079 | 2.42% |
| 2025-03-31 | 9.87 | 10.04 | 9.72 | 9.91 | 9.75 | qfq | 24,779,406 | 245,133,515 | 0.41% |
| 2025-03-28 | 9.96 | 10.02 | 9.79 | 9.87 | 9.71 | qfq | 14,925,243 | 147,364,606 | -0.80% |
| 2025-03-27 | 10.00 | 10.09 | 9.90 | 9.95 | 9.79 | qfq | 17,662,686 | 176,355,060 | -1.68% |
| 2025-03-26 | 10.21 | 10.45 | 10.09 | 10.12 | 9.96 | qfq | 30,361,881 | 311,248,873 | -0.98% |
| 2025-03-25 | 10.10 | 10.30 | 10.02 | 10.22 | 10.06 | qfq | 25,591,440 | 260,072,473 | 0.29% |
| 2025-03-24 | 10.14 | 10.29 | 9.98 | 10.19 | 10.03 | qfq | 26,046,880 | 263,729,772 | 0.69% |
| 2025-03-21 | 10.19 | 10.39 | 10.08 | 10.12 | 9.96 | qfq | 20,025,165 | 204,136,946 | -1.27% |
| 2025-03-20 | 10.30 | 10.39 | 10.20 | 10.25 | 10.09 | qfq | 15,037,414 | 154,413,893 | -0.49% |
| 2025-03-19 | 10.42 | 10.48 | 10.23 | 10.30 | 10.14 | qfq | 21,210,030 | 218,551,540 | -1.72% |
| 2025-03-18 | 10.46 | 10.67 | 10.41 | 10.48 | 10.31 | qfq | 22,235,563 | 234,028,703 | 0.19% |
| 2025-03-17 | 10.66 | 10.67 | 10.36 | 10.46 | 10.29 | qfq | 33,928,937 | 355,323,008 | -2.52% |
| 2025-03-14 | 10.99 | 11.11 | 10.67 | 10.73 | 10.56 | qfq | 43,921,978 | 474,853,899 | 0.47% |
| 2025-03-13 | 10.82 | 11.00 | 10.50 | 10.68 | 10.51 | qfq | 35,097,452 | 373,251,909 | -1.11% |
| 2025-03-12 | 11.10 | 11.30 | 10.76 | 10.80 | 10.63 | qfq | 49,506,745 | 543,174,690 | -2.17% |
| 2025-03-11 | 10.56 | 11.04 | 10.51 | 11.04 | 10.87 | qfq | 62,777,043 | 680,934,893 | 3.08% |
| 2025-03-10 | 10.90 | 11.16 | 10.60 | 10.71 | 10.54 | qfq | 87,092,842 | 944,743,990 | 2.59% |
| 2025-03-07 | 9.90 | 10.75 | 9.85 | 10.44 | 10.27 | qfq | 91,691,143 | 954,236,586 | 6.86% |
| 2025-03-06 | 9.53 | 9.79 | 9.51 | 9.77 | 9.62 | qfq | 25,701,487 | 249,023,782 | 2.52% |
| 2025-03-05 | 9.56 | 9.63 | 9.32 | 9.53 | 9.38 | qfq | 12,364,895 | 116,806,025 | -0.31% |
| 2025-03-04 | 9.40 | 9.59 | 9.34 | 9.56 | 9.41 | qfq | 13,023,345 | 123,795,130 | 1.38% |
| 2025-03-03 | 9.25 | 9.61 | 9.24 | 9.43 | 9.28 | qfq | 19,984,015 | 189,962,531 | 2.06% |
| 2025-02-28 | 9.40 | 9.45 | 9.21 | 9.24 | 9.09 | qfq | 13,930,878 | 129,778,052 | -2.53% |
| 2025-02-27 | 9.70 | 9.72 | 9.36 | 9.48 | 9.33 | qfq | 18,730,965 | 178,028,192 | -2.17% |
| 2025-02-26 | 9.51 | 9.75 | 9.49 | 9.69 | 9.54 | qfq | 18,491,114 | 178,732,337 | 2.22% |
| 2025-02-25 | 9.50 | 9.59 | 9.41 | 9.48 | 9.33 | qfq | 12,894,858 | 122,805,112 | -0.84% |
| 2025-02-24 | 9.61 | 9.66 | 9.52 | 9.56 | 9.41 | qfq | 14,330,493 | 137,262,360 | -0.93% |
| 2025-02-21 | 9.53 | 9.71 | 9.53 | 9.65 | 9.50 | qfq | 20,357,186 | 196,247,800 | 0.94% |
| 2025-02-20 | 9.49 | 9.63 | 9.46 | 9.56 | 9.41 | qfq | 16,242,312 | 154,832,994 | 0.42% |
| 2025-02-19 | 9.30 | 9.58 | 9.28 | 9.52 | 9.37 | qfq | 19,541,536 | 185,182,337 | 1.82% |
| 2025-02-18 | 9.40 | 9.65 | 9.28 | 9.35 | 9.20 | qfq | 22,748,042 | 214,702,537 | -0.64% |
| 2025-02-17 | 9.50 | 9.53 | 9.37 | 9.41 | 9.26 | qfq | 16,013,681 | 150,890,360 | -1.26% |
| 2025-02-14 | 9.49 | 9.63 | 9.46 | 9.53 | 9.38 | qfq | 9,432,388 | 89,883,998 | 0.21% |
| 2025-02-13 | 9.63 | 9.69 | 9.49 | 9.51 | 9.36 | qfq | 12,761,835 | 121,972,396 | -1.25% |
| 2025-02-12 | 9.60 | 9.66 | 9.45 | 9.63 | 9.48 | qfq | 13,859,986 | 132,705,406 | 0.00% |
| 2025-02-11 | 9.71 | 9.75 | 9.59 | 9.63 | 9.48 | qfq | 12,512,708 | 120,719,121 | -0.82% |
| 2025-02-10 | 9.80 | 9.87 | 9.69 | 9.71 | 9.56 | qfq | 19,267,540 | 187,740,685 | -1.32% |
| 2025-02-07 | 9.76 | 9.90 | 9.73 | 9.84 | 9.68 | qfq | 18,518,752 | 181,769,105 | 0.41% |
| 2025-02-06 | 9.60 | 9.84 | 9.60 | 9.80 | 9.65 | qfq | 16,830,583 | 163,639,275 | 1.34% |
| 2025-02-05 | 9.69 | 9.80 | 9.58 | 9.67 | 9.52 | qfq | 16,962,370 | 164,500,876 | 2.22% |
| 2025-01-27 | 9.57 | 9.70 | 9.46 | 9.46 | 9.31 | qfq | 11,773,912 | 112,846,764 | -1.25% |
| 2025-01-24 | 9.31 | 9.62 | 9.28 | 9.58 | 9.43 | qfq | 18,783,992 | 178,085,478 | 2.57% |
| 2025-01-23 | 9.36 | 9.57 | 9.30 | 9.34 | 9.19 | qfq | 15,603,040 | 147,662,458 | 0.54% |
| 2025-01-22 | 9.40 | 9.44 | 9.28 | 9.29 | 9.14 | qfq | 12,362,996 | 115,291,524 | -1.06% |
| 2025-01-21 | 9.56 | 9.59 | 9.32 | 9.39 | 9.24 | qfq | 11,348,739 | 106,760,507 | -1.47% |
| 2025-01-20 | 9.54 | 9.64 | 9.50 | 9.53 | 9.38 | qfq | 15,885,389 | 151,888,635 | -0.10% |
| 2025-01-17 | 9.59 | 9.69 | 9.35 | 9.54 | 9.39 | qfq | 30,623,928 | 290,883,314 | 3.02% |
| 2025-01-16 | 9.21 | 9.34 | 9.16 | 9.26 | 9.11 | qfq | 12,605,122 | 116,750,722 | 0.87% |
| 2025-01-15 | 9.28 | 9.32 | 9.11 | 9.18 | 9.03 | qfq | 11,936,463 | 109,598,298 | -1.08% |
| 2025-01-14 | 9.14 | 9.35 | 9.06 | 9.28 | 9.13 | qfq | 17,978,899 | 166,111,051 | 2.20% |
| 2025-01-13 | 9.01 | 9.18 | 8.97 | 9.08 | 8.94 | qfq | 13,181,325 | 119,592,977 | -0.22% |
| 2025-01-10 | 9.40 | 9.46 | 9.10 | 9.10 | 8.96 | qfq | 19,844,988 | 183,505,224 | -2.99% |
| 2025-01-09 | 8.76 | 9.63 | 8.75 | 9.38 | 9.23 | qfq | 37,960,861 | 352,992,645 | 6.35% |
| 2025-01-08 | 8.98 | 8.98 | 8.50 | 8.82 | 8.68 | qfq | 14,871,942 | 130,431,924 | -1.78% |
| 2025-01-07 | 8.88 | 9.01 | 8.78 | 8.98 | 8.84 | qfq | 10,607,046 | 94,469,532 | 1.13% |
| 2025-01-06 | 8.73 | 9.02 | 8.69 | 8.88 | 8.74 | qfq | 14,010,740 | 124,516,375 | 1.25% |
| 2025-01-03 | 8.94 | 9.14 | 8.70 | 8.77 | 8.63 | qfq | 18,966,844 | 169,150,272 | -1.90% |
| 2025-01-02 | 9.19 | 9.23 | 8.84 | 8.94 | 8.80 | qfq | 15,704,997 | 142,321,967 | -2.93% |
| 2024-12-31 | 9.54 | 9.60 | 9.18 | 9.21 | 9.06 | qfq | 20,159,311 | 187,692,177 | -3.56% |
| 2024-12-30 | 9.64 | 9.64 | 9.50 | 9.55 | 9.40 | qfq | 10,593,750 | 101,166,671 | -1.34% |
| 2024-12-27 | 9.81 | 9.84 | 9.65 | 9.68 | 9.53 | qfq | 14,580,212 | 142,050,465 | -0.62% |
| 2024-12-26 | 9.60 | 9.94 | 9.57 | 9.74 | 9.59 | qfq | 18,279,821 | 178,943,241 | 2.20% |
| 2024-12-25 | 9.72 | 9.73 | 9.45 | 9.53 | 9.38 | qfq | 12,975,003 | 123,866,731 | -2.26% |
| 2024-12-24 | 9.75 | 9.82 | 9.63 | 9.75 | 9.60 | qfq | 13,678,422 | 132,826,222 | -0.41% |
| 2024-12-23 | 9.78 | 10.02 | 9.72 | 9.79 | 9.64 | qfq | 21,255,264 | 210,186,335 | -0.10% |
| 2024-12-20 | 9.81 | 9.88 | 9.76 | 9.80 | 9.65 | qfq | 10,303,589 | 101,024,460 | -0.31% |
| 2024-12-19 | 9.65 | 9.88 | 9.57 | 9.83 | 9.67 | qfq | 16,020,480 | 155,374,827 | 0.20% |
| 2024-12-18 | 9.81 | 9.92 | 9.77 | 9.81 | 9.65 | qfq | 14,820,334 | 145,793,943 | 0.93% |
| 2024-12-17 | 9.81 | 9.89 | 9.68 | 9.72 | 9.57 | qfq | 13,368,360 | 130,696,265 | -1.52% |
| 2024-12-16 | 9.89 | 10.02 | 9.82 | 9.87 | 9.71 | qfq | 12,624,808 | 125,004,794 | -0.30% |
| 2024-12-13 | 10.11 | 10.12 | 9.88 | 9.90 | 9.74 | qfq | 25,146,004 | 250,273,853 | -2.65% |
| 2024-12-12 | 10.12 | 10.21 | 10.08 | 10.17 | 10.01 | qfq | 19,642,749 | 199,358,250 | 0.59% |
| 2024-12-11 | 10.06 | 10.18 | 10.01 | 10.11 | 9.95 | qfq | 16,949,953 | 171,324,318 | 0.20% |
| 2024-12-10 | 10.35 | 10.47 | 10.06 | 10.09 | 9.93 | qfq | 29,734,196 | 305,611,635 | -0.59% |
| 2024-12-09 | 10.23 | 10.38 | 10.12 | 10.15 | 9.99 | qfq | 19,244,479 | 197,081,942 | -0.68% |
| 2024-12-06 | 10.20 | 10.29 | 9.99 | 10.22 | 10.06 | qfq | 25,386,162 | 258,052,570 | -0.29% |
| 2024-12-05 | 10.22 | 10.38 | 10.08 | 10.25 | 10.09 | qfq | 19,647,138 | 200,738,229 | 0.29% |
| 2024-12-04 | 10.65 | 10.67 | 10.15 | 10.22 | 10.06 | qfq | 34,547,980 | 358,111,264 | -2.01% |
| 2024-12-03 | 10.85 | 10.85 | 10.32 | 10.43 | 10.27 | qfq | 42,101,995 | 442,805,763 | -3.16% |
| 2024-12-02 | 10.40 | 11.00 | 10.38 | 10.77 | 10.60 | qfq | 55,138,695 | 590,937,245 | 1.99% |
| 2024-11-29 | 9.90 | 10.63 | 9.76 | 10.56 | 10.39 | qfq | 60,203,890 | 620,692,787 | 5.81% |
| 2024-11-28 | 9.75 | 10.16 | 9.70 | 9.98 | 9.82 | qfq | 32,065,146 | 320,005,518 | 1.84% |
| 2024-11-27 | 9.73 | 9.80 | 9.36 | 9.80 | 9.65 | qfq | 25,165,485 | 240,340,452 | 0.20% |
| 2024-11-26 | 10.04 | 10.14 | 9.77 | 9.78 | 9.63 | qfq | 25,437,104 | 252,235,690 | -3.07% |
| 2024-11-25 | 10.24 | 10.50 | 9.86 | 10.09 | 9.93 | qfq | 31,172,664 | 316,299,645 | -1.46% |
| 2024-11-22 | 10.69 | 10.78 | 10.20 | 10.24 | 10.08 | qfq | 39,007,321 | 409,440,316 | -5.19% |
| 2024-11-21 | 10.45 | 11.01 | 10.45 | 10.80 | 10.63 | qfq | 49,118,725 | 529,426,478 | 4.15% |
| 2024-11-20 | 10.37 | 10.59 | 10.21 | 10.37 | 10.21 | qfq | 41,704,232 | 434,692,656 | 3.70% |
| 2024-11-19 | 9.98 | 10.01 | 9.60 | 10.00 | 9.84 | qfq | 33,761,537 | 330,686,902 | 0.60% |
| 2024-11-18 | 10.60 | 10.73 | 9.85 | 9.94 | 9.78 | qfq | 42,032,576 | 428,391,522 | -4.61% |
| 2024-11-15 | 11.03 | 11.09 | 10.39 | 10.42 | 10.26 | qfq | 38,444,144 | 411,325,047 | -5.27% |
| 2024-11-14 | 11.77 | 11.81 | 10.70 | 11.00 | 10.83 | qfq | 68,996,311 | 765,659,690 | -5.42% |
| 2024-11-13 | 11.06 | 11.63 | 10.97 | 11.63 | 11.45 | qfq | 75,434,436 | 857,460,951 | 5.63% |
| 2024-11-12 | 10.85 | 11.26 | 10.65 | 11.01 | 10.84 | qfq | 72,158,207 | 788,165,121 | 2.51% |
| 2024-11-11 | 11.00 | 11.00 | 10.55 | 10.74 | 10.57 | qfq | 84,286,127 | 910,681,246 | 5.50% |
| 2024-11-08 | 10.70 | 10.76 | 10.12 | 10.18 | 10.02 | qfq | 49,400,304 | 513,177,871 | -1.55% |
| 2024-11-07 | 10.07 | 10.46 | 9.93 | 10.34 | 10.18 | qfq | 56,063,207 | 576,359,268 | 2.78% |
| 2024-11-06 | 10.06 | 10.28 | 9.95 | 10.06 | 9.90 | qfq | 56,970,354 | 574,893,461 | -0.79% |
| 2024-11-05 | 9.83 | 10.19 | 9.76 | 10.14 | 9.98 | qfq | 60,588,169 | 607,881,733 | 2.01% |
| 2024-11-04 | 10.48 | 10.48 | 9.79 | 9.94 | 9.78 | qfq | 72,420,366 | 720,147,291 | -3.78% |
| 2024-11-01 | 9.56 | 10.57 | 9.53 | 10.33 | 10.17 | qfq | 105,405,674 | 1,076,685,738 | 7.49% |
| 2024-10-31 | 9.60 | 9.75 | 9.46 | 9.61 | 9.46 | qfq | 43,404,690 | 416,955,199 | 2.56% |
| 2024-10-30 | 9.49 | 9.64 | 9.30 | 9.37 | 9.22 | qfq | 30,328,400 | 286,043,869 | -1.58% |
| 2024-10-29 | 9.50 | 9.73 | 9.32 | 9.52 | 9.37 | qfq | 43,134,679 | 409,691,373 | 0.74% |
| 2024-10-28 | 9.31 | 9.48 | 9.22 | 9.45 | 9.30 | qfq | 24,817,038 | 232,506,196 | 1.83% |
| 2024-10-25 | 9.13 | 9.35 | 9.05 | 9.28 | 9.13 | qfq | 22,660,989 | 208,864,322 | 2.54% |
| 2024-10-24 | 9.13 | 9.18 | 8.96 | 9.05 | 8.91 | qfq | 17,661,483 | 159,599,322 | -1.52% |
| 2024-10-23 | 9.07 | 9.29 | 8.97 | 9.19 | 9.04 | qfq | 22,903,999 | 209,367,905 | 1.21% |
| 2024-10-22 | 8.90 | 9.14 | 8.90 | 9.08 | 8.94 | qfq | 19,986,793 | 180,277,196 | 0.89% |
| 2024-10-21 | 8.87 | 9.15 | 8.86 | 9.00 | 8.86 | qfq | 31,320,796 | 281,762,140 | 1.69% |
| 2024-10-18 | 8.61 | 9.08 | 8.58 | 8.85 | 8.71 | qfq | 31,431,397 | 275,532,387 | 1.96% |
| 2024-10-17 | 8.87 | 8.97 | 8.67 | 8.68 | 8.54 | qfq | 15,425,718 | 136,089,150 | -1.59% |
| 2024-10-16 | 8.69 | 8.92 | 8.55 | 8.82 | 8.68 | qfq | 15,126,447 | 132,997,104 | -0.11% |
| 2024-10-15 | 9.13 | 9.13 | 8.83 | 8.83 | 8.69 | qfq | 25,308,918 | 226,637,467 | -3.50% |
| 2024-10-14 | 9.02 | 9.19 | 8.82 | 9.15 | 9.01 | qfq | 27,771,736 | 251,007,472 | 1.78% |
| 2024-10-11 | 9.41 | 9.44 | 8.91 | 8.99 | 8.85 | qfq | 24,422,242 | 223,463,425 | -4.56% |
| 2024-10-10 | 9.39 | 9.80 | 9.15 | 9.42 | 9.27 | qfq | 35,144,259 | 334,486,278 | 0.86% |
| 2024-10-09 | 9.81 | 9.95 | 9.23 | 9.34 | 9.19 | qfq | 48,849,468 | 468,568,787 | -8.79% |
| 2024-10-08 | 10.78 | 10.78 | 9.68 | 10.24 | 10.08 | qfq | 64,532,986 | 659,557,154 | 4.49% |
| 2024-09-30 | 9.47 | 9.80 | 9.15 | 9.80 | 9.65 | qfq | 54,202,844 | 518,174,973 | 9.13% |
| 2024-09-27 | 8.90 | 9.08 | 8.66 | 8.98 | 8.84 | qfq | 36,388,548 | 322,159,392 | 5.15% |
| 2024-09-26 | 8.08 | 8.54 | 8.05 | 8.54 | 8.40 | qfq | 25,619,601 | 212,334,288 | 5.69% |
| 2024-09-25 | 8.28 | 8.41 | 8.07 | 8.08 | 7.95 | qfq | 30,096,978 | 247,889,707 | -0.25% |
| 2024-09-24 | 7.86 | 8.10 | 7.85 | 8.10 | 7.97 | qfq | 24,764,870 | 198,109,582 | 3.05% |
| 2024-09-23 | 7.82 | 7.95 | 7.67 | 7.86 | 7.74 | qfq | 21,704,660 | 170,300,072 | 0.64% |
| 2024-09-20 | 7.78 | 8.05 | 7.62 | 7.81 | 7.69 | qfq | 25,834,995 | 201,662,679 | 0.39% |
| 2024-09-19 | 7.52 | 7.88 | 7.46 | 7.78 | 7.66 | qfq | 19,601,375 | 150,936,376 | 3.60% |
| 2024-09-18 | 7.45 | 7.53 | 7.30 | 7.51 | 7.39 | qfq | 10,811,372 | 80,191,628 | 1.90% |
| 2024-09-13 | 7.45 | 7.53 | 7.37 | 7.37 | 7.25 | qfq | 7,451,360 | 55,397,075 | -0.94% |
| 2024-09-12 | 7.50 | 7.62 | 7.41 | 7.44 | 7.32 | qfq | 10,835,052 | 81,213,078 | -0.40% |
| 2024-09-11 | 7.41 | 7.57 | 7.39 | 7.47 | 7.35 | qfq | 9,110,494 | 68,227,564 | 0.13% |
| 2024-09-10 | 7.47 | 7.51 | 7.30 | 7.46 | 7.34 | qfq | 8,171,780 | 60,500,967 | 0.13% |
| 2024-09-09 | 7.51 | 7.53 | 7.42 | 7.45 | 7.33 | qfq | 9,332,555 | 69,655,085 | -1.06% |
| 2024-09-06 | 7.63 | 7.70 | 7.53 | 7.53 | 7.41 | qfq | 9,175,042 | 69,543,227 | -1.70% |
| 2024-09-05 | 7.68 | 7.78 | 7.58 | 7.66 | 7.54 | qfq | 11,033,920 | 84,641,857 | -0.26% |
| 2024-09-04 | 7.71 | 7.76 | 7.60 | 7.68 | 7.56 | qfq | 8,135,332 | 62,584,869 | -0.90% |
| 2024-09-03 | 7.70 | 7.83 | 7.64 | 7.75 | 7.63 | qfq | 10,300,280 | 79,719,986 | 0.65% |
| 2024-09-02 | 7.87 | 7.89 | 7.70 | 7.70 | 7.58 | qfq | 12,913,178 | 100,254,481 | -2.41% |
| 2024-08-30 | 7.78 | 8.01 | 7.69 | 7.89 | 7.77 | qfq | 15,272,334 | 120,430,376 | 1.41% |
| 2024-08-29 | 7.60 | 7.81 | 7.53 | 7.78 | 7.66 | qfq | 15,938,285 | 123,279,900 | 2.10% |
| 2024-08-28 | 7.59 | 7.79 | 7.56 | 7.62 | 7.50 | qfq | 13,882,454 | 106,653,600 | 0.00% |
| 2024-08-27 | 7.79 | 7.81 | 7.58 | 7.62 | 7.50 | qfq | 18,576,617 | 141,907,579 | -2.43% |
| 2024-08-26 | 7.98 | 8.05 | 7.76 | 7.81 | 7.69 | qfq | 17,773,335 | 139,974,717 | -2.01% |
| 2024-08-23 | 7.86 | 8.02 | 7.73 | 7.97 | 7.84 | qfq | 13,605,601 | 107,571,795 | -0.38% |
| 2024-08-22 | 8.10 | 8.11 | 7.98 | 8.00 | 7.87 | qfq | 9,496,926 | 76,264,619 | -1.11% |
| 2024-08-21 | 7.91 | 8.15 | 7.88 | 8.09 | 7.96 | qfq | 12,826,181 | 103,276,148 | 2.41% |
| 2024-08-20 | 8.11 | 8.18 | 7.86 | 7.90 | 7.78 | qfq | 17,212,470 | 137,387,376 | -2.59% |
| 2024-08-19 | 8.03 | 8.27 | 8.01 | 8.11 | 7.98 | qfq | 13,180,037 | 107,436,492 | 0.87% |
| 2024-08-16 | 8.25 | 8.28 | 8.03 | 8.04 | 7.91 | qfq | 9,848,294 | 80,026,977 | -1.35% |
| 2024-08-15 | 8.02 | 8.25 | 7.98 | 8.15 | 8.02 | qfq | 9,616,041 | 78,269,454 | 1.12% |
| 2024-08-14 | 8.17 | 8.21 | 8.04 | 8.06 | 7.93 | qfq | 6,434,154 | 52,015,482 | -1.47% |
| 2024-08-13 | 8.16 | 8.21 | 8.06 | 8.18 | 8.05 | qfq | 7,106,630 | 57,837,454 | 0.86% |
| 2024-08-12 | 8.10 | 8.19 | 8.05 | 8.11 | 7.98 | qfq | 7,424,210 | 60,336,046 | -0.25% |
| 2024-08-09 | 8.16 | 8.33 | 8.13 | 8.13 | 8.00 | qfq | 13,251,338 | 108,909,133 | 0.37% |
| 2024-08-08 | 8.16 | 8.18 | 7.95 | 8.10 | 7.97 | qfq | 11,604,998 | 93,627,587 | -0.98% |
| 2024-08-07 | 8.26 | 8.30 | 8.17 | 8.18 | 8.05 | qfq | 8,831,837 | 72,678,952 | -0.85% |
| 2024-08-06 | 8.28 | 8.35 | 8.15 | 8.25 | 8.12 | qfq | 11,572,870 | 95,354,228 | 1.10% |
| 2024-08-05 | 8.29 | 8.49 | 8.15 | 8.16 | 8.03 | qfq | 14,726,420 | 122,548,329 | -2.28% |
| 2024-08-02 | 8.37 | 8.51 | 8.33 | 8.35 | 8.22 | qfq | 11,426,602 | 96,059,038 | -1.42% |
| 2024-08-01 | 8.68 | 8.77 | 8.43 | 8.47 | 8.34 | qfq | 14,744,909 | 126,109,967 | -1.40% |
| 2024-07-31 | 8.28 | 8.59 | 8.25 | 8.59 | 8.45 | qfq | 14,991,557 | 127,131,240 | 4.12% |
| 2024-07-30 | 8.19 | 8.28 | 8.08 | 8.25 | 8.12 | qfq | 8,485,231 | 69,541,798 | 0.73% |
| 2024-07-29 | 8.34 | 8.38 | 8.14 | 8.19 | 8.06 | qfq | 10,149,644 | 83,214,884 | -1.44% |
| 2024-07-26 | 8.26 | 8.43 | 8.21 | 8.31 | 8.18 | qfq | 13,234,163 | 110,171,308 | 1.34% |
| 2024-07-25 | 8.21 | 8.32 | 8.13 | 8.20 | 8.07 | qfq | 9,679,658 | 79,412,383 | -0.73% |
| 2024-07-24 | 8.34 | 8.40 | 8.23 | 8.26 | 8.13 | qfq | 8,277,033 | 68,672,757 | -0.60% |
| 2024-07-23 | 8.64 | 8.69 | 8.31 | 8.31 | 8.18 | qfq | 12,913,771 | 109,204,041 | -4.04% |
| 2024-07-22 | 8.67 | 8.69 | 8.55 | 8.66 | 8.52 | qfq | 11,874,357 | 102,301,372 | -0.23% |
| 2024-07-19 | 8.61 | 8.82 | 8.47 | 8.68 | 8.54 | qfq | 13,742,954 | 119,218,267 | -1.36% |
| 2024-07-18 | 8.69 | 8.83 | 8.52 | 8.80 | 8.66 | qfq | 13,710,575 | 118,852,094 | 0.23% |
| 2024-07-17 | 9.01 | 9.10 | 8.76 | 8.78 | 8.64 | qfq | 14,997,420 | 132,617,095 | -2.44% |
| 2024-07-16 | 8.88 | 9.10 | 8.88 | 9.00 | 8.86 | qfq | 8,924,615 | 80,470,656 | 0.11% |
| 2024-07-15 | 8.90 | 9.08 | 8.84 | 8.99 | 8.85 | qfq | 11,874,004 | 106,603,660 | 0.00% |
| 2024-07-12 | 9.28 | 9.33 | 8.93 | 8.99 | 8.85 | qfq | 17,168,370 | 155,601,366 | -2.39% |
| 2024-07-11 | 8.98 | 9.31 | 8.94 | 9.21 | 9.06 | qfq | 19,920,651 | 182,517,599 | 4.07% |
| 2024-07-10 | 8.94 | 9.14 | 8.81 | 8.85 | 8.71 | qfq | 12,308,029 | 110,509,266 | -1.34% |
| 2024-07-09 | 8.83 | 9.00 | 8.67 | 8.97 | 8.83 | qfq | 16,209,989 | 143,473,904 | 1.47% |
| 2024-07-08 | 9.09 | 9.18 | 8.80 | 8.84 | 8.70 | qfq | 19,403,594 | 173,578,430 | -3.70% |
| 2024-07-05 | 9.11 | 9.19 | 8.80 | 9.18 | 9.03 | qfq | 22,567,888 | 203,592,610 | 3.38% |
| 2024-07-04 | 9.09 | 9.14 | 8.80 | 8.88 | 8.74 | qfq | 12,149,969 | 108,831,539 | -1.44% |
| 2024-07-03 | 9.05 | 9.12 | 8.97 | 9.01 | 8.87 | qfq | 10,477,226 | 94,682,452 | -0.11% |
| 2024-07-02 | 9.19 | 9.27 | 9.01 | 9.02 | 8.88 | qfq | 18,363,993 | 166,916,263 | -2.70% |
| 2024-07-01 | 9.23 | 9.33 | 9.10 | 9.27 | 9.12 | qfq | 15,543,845 | 143,280,393 | 1.42% |
| 2024-06-28 | 9.10 | 9.34 | 9.04 | 9.14 | 9.00 | qfq | 17,334,822 | 159,674,745 | 0.99% |
| 2024-06-27 | 9.40 | 9.42 | 9.05 | 9.05 | 8.91 | qfq | 19,757,783 | 181,043,108 | -4.54% |
| 2024-06-26 | 9.32 | 9.49 | 9.14 | 9.48 | 9.33 | qfq | 18,204,860 | 169,952,111 | 0.96% |
| 2024-06-25 | 9.48 | 9.52 | 9.32 | 9.39 | 9.24 | qfq | 12,586,922 | 118,466,172 | -0.84% |
| 2024-06-24 | 9.85 | 9.97 | 9.40 | 9.47 | 9.32 | qfq | 21,613,585 | 207,323,610 | -5.21% |
| 2024-06-21 | 9.89 | 10.10 | 9.84 | 9.99 | 9.83 | qfq | 20,250,450 | 202,195,451 | 1.42% |
| 2024-06-20 | 10.04 | 10.06 | 9.69 | 9.85 | 9.69 | qfq | 27,328,314 | 269,011,339 | -1.70% |
| 2024-06-19 | 9.90 | 10.28 | 9.83 | 10.02 | 9.86 | qfq | 37,417,805 | 375,625,467 | 1.01% |
| 2024-06-18 | 10.35 | 10.45 | 9.69 | 9.92 | 9.76 | qfq | 60,825,586 | 601,972,722 | -3.69% |
| 2024-06-17 | 10.65 | 10.71 | 10.25 | 10.30 | 10.14 | qfq | 17,550,610 | 182,514,696 | -3.83% |
| 2024-06-14 | 10.36 | 10.74 | 10.32 | 10.71 | 10.54 | qfq | 15,711,680 | 166,699,209 | 2.78% |
| 2024-06-13 | 10.61 | 10.64 | 10.30 | 10.42 | 10.26 | qfq | 10,777,030 | 112,504,427 | -1.98% |
| 2024-06-12 | 10.53 | 10.76 | 10.46 | 10.63 | 10.46 | qfq | 13,184,139 | 139,731,664 | 0.95% |
| 2024-06-11 | 10.29 | 10.60 | 10.10 | 10.53 | 10.36 | qfq | 18,623,745 | 192,271,348 | 0.38% |
| 2024-06-07 | 10.60 | 10.64 | 10.30 | 10.49 | 10.32 | qfq | 13,086,475 | 137,147,855 | 0.10% |
| 2024-06-06 | 10.75 | 10.78 | 10.41 | 10.48 | 10.31 | qfq | 16,252,295 | 171,642,386 | -1.13% |
| 2024-06-05 | 10.92 | 10.96 | 10.58 | 10.60 | 10.43 | qfq | 18,012,665 | 193,179,887 | -3.81% |
| 2024-06-04 | 11.00 | 11.06 | 10.70 | 11.02 | 10.85 | qfq | 15,724,085 | 171,264,436 | 1.19% |
| 2024-06-03 | 11.19 | 11.19 | 10.74 | 10.89 | 10.72 | qfq | 23,166,922 | 253,199,762 | -3.46% |
| 2024-05-31 | 11.18 | 11.45 | 11.15 | 11.28 | 11.10 | qfq | 24,663,511 | 278,525,604 | -0.44% |
| 2024-05-30 | 12.00 | 12.00 | 11.28 | 11.33 | 11.02 | qfq | 25,496,378 | 294,154,561 | -5.27% |
| 2024-05-29 | 11.21 | 12.12 | 11.14 | 11.96 | 11.64 | qfq | 38,408,448 | 453,214,754 | 5.75% |
| 2024-05-28 | 11.51 | 11.82 | 11.28 | 11.31 | 11.00 | qfq | 24,970,450 | 288,906,540 | -1.48% |
| 2024-05-27 | 11.06 | 11.51 | 11.03 | 11.48 | 11.17 | qfq | 20,329,442 | 230,051,940 | 3.42% |
| 2024-05-24 | 11.10 | 11.26 | 11.07 | 11.10 | 10.80 | qfq | 13,986,520 | 155,875,887 | 0.00% |
| 2024-05-23 | 11.40 | 11.41 | 11.03 | 11.10 | 10.80 | qfq | 36,687,500 | 410,450,834 | -5.13% |
| 2024-05-22 | 11.90 | 12.00 | 11.60 | 11.70 | 11.38 | qfq | 23,370,690 | 275,738,263 | -1.68% |
| 2024-05-21 | 12.40 | 12.47 | 11.80 | 11.90 | 11.58 | qfq | 28,557,302 | 342,167,140 | -4.88% |
| 2024-05-20 | 12.40 | 12.64 | 11.98 | 12.51 | 12.17 | qfq | 43,131,196 | 531,578,092 | 2.37% |
| 2024-05-17 | 12.09 | 12.23 | 11.90 | 12.22 | 11.89 | qfq | 18,185,934 | 219,505,912 | 0.74% |
| 2024-05-16 | 12.32 | 12.45 | 12.06 | 12.13 | 11.80 | qfq | 21,206,418 | 259,618,826 | -1.22% |
| 2024-05-15 | 12.59 | 12.69 | 12.20 | 12.28 | 11.95 | qfq | 31,295,605 | 389,686,922 | -3.23% |
| 2024-05-14 | 12.64 | 12.99 | 12.47 | 12.69 | 12.35 | qfq | 39,904,714 | 507,028,347 | 1.04% |
| 2024-05-13 | 12.22 | 12.80 | 12.10 | 12.56 | 12.22 | qfq | 42,697,458 | 533,201,479 | 2.36% |
| 2024-05-10 | 12.56 | 12.75 | 11.90 | 12.27 | 11.94 | qfq | 34,660,416 | 424,173,952 | -1.52% |
| 2024-05-09 | 12.16 | 12.77 | 12.07 | 12.46 | 12.12 | qfq | 50,984,838 | 637,590,387 | 2.47% |
| 2024-05-08 | 12.17 | 12.50 | 12.11 | 12.16 | 11.83 | qfq | 39,629,266 | 487,392,736 | -1.94% |
| 2024-05-07 | 11.89 | 12.68 | 11.89 | 12.40 | 12.06 | qfq | 70,524,560 | 871,236,478 | 4.38% |
| 2024-05-06 | 10.90 | 11.88 | 10.83 | 11.88 | 11.56 | qfq | 37,868,389 | 436,844,480 | 10.00% |
| 2024-04-30 | 11.08 | 11.49 | 10.71 | 10.80 | 10.51 | qfq | 30,101,270 | 329,613,101 | -0.09% |
| 2024-04-29 | 10.65 | 10.84 | 10.47 | 10.81 | 10.52 | qfq | 26,046,384 | 278,289,634 | 0.93% |
| 2024-04-26 | 10.48 | 10.81 | 10.25 | 10.71 | 10.42 | qfq | 37,873,931 | 397,298,212 | 0.56% |
| 2024-04-25 | 10.66 | 10.88 | 10.53 | 10.65 | 10.36 | qfq | 20,040,756 | 214,347,185 | -0.28% |
| 2024-04-24 | 10.33 | 10.72 | 10.24 | 10.68 | 10.39 | qfq | 23,620,741 | 247,736,749 | 2.50% |
| 2024-04-23 | 10.80 | 10.92 | 10.38 | 10.42 | 10.14 | qfq | 47,130,509 | 498,657,745 | -6.13% |
| 2024-04-22 | 11.51 | 11.70 | 11.08 | 11.10 | 10.80 | qfq | 29,116,091 | 330,455,815 | -2.55% |
| 2024-04-19 | 11.67 | 11.95 | 11.23 | 11.39 | 11.08 | qfq | 35,213,781 | 407,043,806 | -1.98% |
| 2024-04-18 | 11.64 | 11.80 | 11.41 | 11.62 | 11.31 | qfq | 31,857,031 | 369,816,894 | -1.11% |
| 2024-04-17 | 10.97 | 11.77 | 10.88 | 11.75 | 11.43 | qfq | 40,043,801 | 452,978,619 | 8.10% |
| 2024-04-16 | 11.44 | 11.63 | 10.85 | 10.87 | 10.58 | qfq | 43,917,246 | 487,097,013 | -6.13% |
| 2024-04-15 | 11.25 | 11.75 | 10.92 | 11.58 | 11.27 | qfq | 38,466,306 | 436,160,393 | -0.17% |
| 2024-04-12 | 11.78 | 11.92 | 11.56 | 11.60 | 11.29 | qfq | 35,703,971 | 417,430,368 | -1.53% |
| 2024-04-11 | 11.47 | 12.35 | 11.22 | 11.78 | 11.46 | qfq | 66,208,810 | 782,620,193 | 1.03% |
| 2024-04-10 | 11.79 | 12.06 | 11.48 | 11.66 | 11.34 | qfq | 45,692,639 | 537,600,356 | -0.34% |
| 2024-04-09 | 11.67 | 12.06 | 11.56 | 11.70 | 11.38 | qfq | 51,054,236 | 600,635,835 | -2.34% |
| 2024-04-08 | 11.66 | 12.72 | 11.53 | 11.98 | 11.66 | qfq | 76,130,929 | 925,130,800 | 2.83% |
| 2024-04-03 | 10.78 | 11.87 | 10.71 | 11.65 | 11.33 | qfq | 86,190,876 | 987,082,123 | 7.97% |
| 2024-04-02 | 10.10 | 10.79 | 10.10 | 10.79 | 10.50 | qfq | 45,713,690 | 481,990,286 | 5.06% |
| 2024-04-01 | 10.54 | 10.68 | 10.17 | 10.27 | 9.99 | qfq | 36,114,800 | 377,044,269 | -0.58% |
| 2024-03-29 | 10.06 | 10.36 | 10.00 | 10.33 | 10.05 | qfq | 29,425,086 | 300,455,860 | 3.20% |
| 2024-03-28 | 9.81 | 10.15 | 9.77 | 10.01 | 9.74 | qfq | 23,827,760 | 238,456,385 | 2.14% |
| 2024-03-27 | 9.91 | 10.04 | 9.77 | 9.80 | 9.53 | qfq | 20,269,830 | 200,348,154 | -1.11% |
| 2024-03-26 | 10.16 | 10.22 | 9.80 | 9.91 | 9.64 | qfq | 26,856,155 | 267,797,174 | -2.84% |
| 2024-03-25 | 10.37 | 10.59 | 10.20 | 10.20 | 9.92 | qfq | 26,372,355 | 274,103,178 | -1.16% |
| 2024-03-22 | 10.68 | 10.75 | 10.30 | 10.32 | 10.04 | qfq | 30,656,682 | 319,550,503 | -4.27% |
| 2024-03-21 | 10.83 | 10.99 | 10.60 | 10.78 | 10.49 | qfq | 26,204,883 | 280,868,700 | -0.28% |
| 2024-03-20 | 10.89 | 10.98 | 10.66 | 10.81 | 10.52 | qfq | 36,695,510 | 396,426,923 | -2.44% |
| 2024-03-19 | 10.47 | 11.28 | 10.39 | 11.08 | 10.78 | qfq | 63,220,531 | 690,665,671 | 5.02% |
| 2024-03-18 | 10.54 | 10.75 | 10.15 | 10.55 | 10.26 | qfq | 61,747,618 | 645,350,172 | 1.64% |
| 2024-03-15 | 9.38 | 10.38 | 9.38 | 10.38 | 10.10 | qfq | 70,483,305 | 709,986,441 | 9.96% |
| 2024-03-14 | 9.54 | 10.09 | 9.40 | 9.44 | 9.18 | qfq | 35,796,537 | 343,042,303 | 0.85% |
| 2024-03-13 | 8.76 | 9.61 | 8.75 | 9.36 | 9.11 | qfq | 44,131,657 | 407,931,396 | 6.48% |
| 2024-03-12 | 8.93 | 8.95 | 8.73 | 8.79 | 8.55 | qfq | 14,029,224 | 123,588,975 | -1.90% |
| 2024-03-11 | 8.95 | 9.10 | 8.84 | 8.96 | 8.72 | qfq | 19,165,950 | 171,991,595 | -0.33% |
| 2024-03-08 | 8.75 | 9.18 | 8.75 | 8.99 | 8.75 | qfq | 45,951,042 | 413,192,339 | 5.76% |
| 2024-03-07 | 8.36 | 8.78 | 8.35 | 8.50 | 8.27 | qfq | 25,268,842 | 216,871,745 | 1.67% |
| 2024-03-06 | 8.25 | 8.38 | 8.17 | 8.36 | 8.13 | qfq | 10,745,141 | 89,218,266 | 0.97% |
| 2024-03-05 | 8.24 | 8.36 | 8.21 | 8.28 | 8.06 | qfq | 12,019,493 | 99,488,155 | -0.48% |
| 2024-03-04 | 8.34 | 8.46 | 8.21 | 8.32 | 8.09 | qfq | 12,541,014 | 103,864,068 | -0.83% |
| 2024-03-01 | 8.33 | 8.41 | 8.27 | 8.39 | 8.16 | qfq | 13,064,218 | 109,105,487 | 0.48% |
| 2024-02-29 | 8.05 | 8.35 | 8.02 | 8.35 | 8.12 | qfq | 13,540,894 | 111,603,408 | 2.83% |
| 2024-02-28 | 8.38 | 8.63 | 8.12 | 8.12 | 7.90 | qfq | 22,419,384 | 188,335,045 | -3.10% |
| 2024-02-27 | 8.28 | 8.38 | 8.18 | 8.38 | 8.15 | qfq | 11,932,141 | 98,873,828 | 1.21% |
| 2024-02-26 | 8.26 | 8.44 | 8.16 | 8.28 | 8.06 | qfq | 17,091,758 | 141,974,614 | 1.85% |
| 2024-02-23 | 8.08 | 8.15 | 8.02 | 8.13 | 7.91 | qfq | 12,461,393 | 100,761,392 | 0.49% |
| 2024-02-22 | 8.02 | 8.17 | 8.01 | 8.09 | 7.87 | qfq | 11,819,826 | 95,457,825 | 0.25% |
| 2024-02-21 | 7.93 | 8.29 | 7.90 | 8.07 | 7.85 | qfq | 18,051,694 | 146,795,933 | 0.75% |
| 2024-02-20 | 8.04 | 8.10 | 7.92 | 8.01 | 7.79 | qfq | 9,991,147 | 79,808,554 | -1.11% |
| 2024-02-19 | 8.09 | 8.26 | 7.99 | 8.10 | 7.88 | qfq | 16,593,912 | 134,191,621 | 0.12% |
| 2024-02-08 | 7.87 | 8.34 | 7.84 | 8.09 | 7.87 | qfq | 24,388,730 | 198,897,708 | 2.53% |
| 2024-02-07 | 7.60 | 8.09 | 7.46 | 7.89 | 7.68 | qfq | 29,837,746 | 234,555,465 | 5.91% |
| 2024-02-06 | 6.78 | 7.45 | 6.78 | 7.45 | 7.25 | qfq | 25,305,969 | 183,294,532 | 10.04% |
| 2024-02-05 | 7.25 | 7.33 | 6.70 | 6.77 | 6.59 | qfq | 17,433,370 | 120,961,513 | -7.77% |
| 2024-02-02 | 7.61 | 7.67 | 7.01 | 7.34 | 7.14 | qfq | 14,335,620 | 105,322,975 | -3.17% |
| 2024-02-01 | 7.70 | 7.86 | 7.56 | 7.58 | 7.37 | qfq | 11,618,438 | 89,071,730 | -1.94% |
| 2024-01-31 | 7.98 | 8.08 | 7.72 | 7.73 | 7.52 | qfq | 13,903,236 | 109,327,068 | -2.40% |
| 2024-01-30 | 8.24 | 8.30 | 7.88 | 7.92 | 7.71 | qfq | 15,340,995 | 124,076,399 | -4.81% |
| 2024-01-29 | 8.55 | 8.61 | 8.29 | 8.32 | 8.09 | qfq | 15,444,460 | 129,888,007 | -2.92% |
| 2024-01-26 | 8.53 | 8.86 | 8.53 | 8.57 | 8.34 | qfq | 24,773,211 | 214,830,624 | -0.70% |
| 2024-01-25 | 8.12 | 8.71 | 8.12 | 8.63 | 8.40 | qfq | 24,677,970 | 208,690,548 | 6.28% |
| 2024-01-24 | 8.06 | 8.13 | 7.82 | 8.12 | 7.90 | qfq | 14,140,636 | 113,125,947 | -0.25% |
| 2024-01-23 | 7.50 | 8.17 | 7.37 | 8.14 | 7.92 | qfq | 24,239,944 | 189,790,195 | 8.53% |
| 2024-01-22 | 7.95 | 8.01 | 7.43 | 7.50 | 7.30 | qfq | 13,633,791 | 104,577,371 | -5.42% |
| 2024-01-19 | 7.97 | 8.16 | 7.93 | 7.93 | 7.72 | qfq | 8,886,435 | 71,145,538 | -1.12% |
| 2024-01-18 | 8.09 | 8.15 | 7.74 | 8.02 | 7.80 | qfq | 18,652,228 | 147,661,272 | -2.08% |
| 2024-01-17 | 8.38 | 8.44 | 8.17 | 8.19 | 7.97 | qfq | 14,462,611 | 119,957,846 | -2.85% |
| 2024-01-16 | 8.57 | 8.67 | 8.29 | 8.43 | 8.20 | qfq | 22,297,805 | 188,790,847 | -1.63% |
| 2024-01-15 | 8.75 | 8.80 | 8.49 | 8.57 | 8.34 | qfq | 24,171,444 | 208,182,780 | -2.39% |
| 2024-01-12 | 9.05 | 9.19 | 8.75 | 8.78 | 8.54 | qfq | 38,776,977 | 347,706,398 | -4.77% |
| 2024-01-11 | 9.39 | 9.48 | 9.02 | 9.22 | 8.97 | qfq | 53,076,844 | 491,708,147 | -1.18% |
| 2024-01-10 | 9.33 | 9.33 | 9.10 | 9.33 | 9.08 | qfq | 46,793,179 | 436,073,572 | 10.02% |
| 2023-12-25 | 8.46 | 8.55 | 8.39 | 8.48 | 8.25 | qfq | 6,472,032 | 54,788,250 | 0.12% |
| 2023-12-22 | 8.35 | 8.52 | 8.26 | 8.47 | 8.24 | qfq | 9,673,832 | 81,405,161 | 1.68% |
| 2023-12-21 | 8.24 | 8.39 | 8.17 | 8.33 | 8.10 | qfq | 7,427,289 | 61,379,400 | 0.48% |
| 2023-12-20 | 8.44 | 8.45 | 8.25 | 8.29 | 8.07 | qfq | 7,188,819 | 59,807,878 | -1.66% |
| 2023-12-19 | 8.38 | 8.47 | 8.37 | 8.43 | 8.20 | qfq | 5,148,719 | 43,322,019 | 0.12% |
| 2023-12-18 | 8.54 | 8.54 | 8.38 | 8.42 | 8.19 | qfq | 8,861,943 | 74,823,955 | -1.41% |
| 2023-12-15 | 8.70 | 8.79 | 8.45 | 8.54 | 8.31 | qfq | 14,075,475 | 120,452,020 | -1.73% |
| 2023-12-14 | 8.76 | 8.85 | 8.63 | 8.69 | 8.45 | qfq | 13,032,244 | 114,165,744 | -0.46% |
| 2023-12-13 | 8.88 | 8.89 | 8.71 | 8.73 | 8.49 | qfq | 10,910,759 | 95,631,572 | -2.02% |
| 2023-12-12 | 8.89 | 8.93 | 8.86 | 8.91 | 8.67 | qfq | 5,532,280 | 49,223,293 | -0.34% |
| 2023-12-11 | 8.92 | 8.96 | 8.73 | 8.94 | 8.70 | qfq | 10,090,598 | 89,162,954 | -0.22% |
| 2023-12-08 | 8.94 | 9.02 | 8.88 | 8.96 | 8.72 | qfq | 7,083,068 | 63,454,906 | 0.34% |
| 2023-12-07 | 9.05 | 9.11 | 8.85 | 8.93 | 8.69 | qfq | 10,479,568 | 93,579,184 | -1.54% |
| 2023-12-06 | 8.93 | 9.20 | 8.90 | 9.07 | 8.82 | qfq | 8,737,999 | 79,638,521 | 0.89% |
| 2023-12-05 | 9.18 | 9.26 | 8.96 | 8.99 | 8.75 | qfq | 9,357,050 | 85,305,116 | -2.92% |
| 2023-12-04 | 9.17 | 9.29 | 9.15 | 9.26 | 9.01 | qfq | 12,657,317 | 116,810,044 | 1.20% |
| 2023-12-01 | 9.06 | 9.19 | 8.90 | 9.15 | 8.90 | qfq | 10,706,401 | 96,971,861 | 1.10% |
| 2023-11-30 | 9.09 | 9.15 | 8.99 | 9.05 | 8.80 | qfq | 9,381,944 | 85,002,544 | -0.66% |
| 2023-11-29 | 9.06 | 9.21 | 9.05 | 9.11 | 8.86 | qfq | 10,106,400 | 92,316,921 | 0.66% |
| 2023-11-28 | 9.07 | 9.07 | 8.98 | 9.05 | 8.80 | qfq | 4,415,131 | 39,898,042 | -0.22% |
| 2023-11-27 | 9.06 | 9.09 | 8.93 | 9.07 | 8.82 | qfq | 6,633,767 | 59,842,105 | 0.44% |
| 2023-11-24 | 9.20 | 9.20 | 8.93 | 9.03 | 8.79 | qfq | 11,591,621 | 104,544,213 | -1.31% |
| 2023-11-23 | 9.10 | 9.19 | 9.06 | 9.15 | 8.90 | qfq | 8,493,535 | 77,640,741 | 0.44% |
| 2023-11-22 | 9.21 | 9.22 | 9.06 | 9.11 | 8.86 | qfq | 8,956,464 | 81,729,771 | -1.09% |
| 2023-11-21 | 9.35 | 9.36 | 9.19 | 9.21 | 8.96 | qfq | 11,418,304 | 105,722,609 | -0.86% |
| 2023-11-20 | 9.36 | 9.40 | 9.25 | 9.29 | 9.04 | qfq | 12,158,387 | 113,098,031 | -0.54% |
| 2023-11-17 | 9.23 | 9.43 | 9.18 | 9.34 | 9.09 | qfq | 9,571,089 | 89,185,253 | 0.86% |
| 2023-11-16 | 9.42 | 9.42 | 9.19 | 9.26 | 9.01 | qfq | 11,162,046 | 103,494,571 | -1.80% |
| 2023-11-15 | 9.39 | 9.54 | 9.37 | 9.43 | 9.17 | qfq | 9,817,563 | 92,545,527 | 1.29% |
| 2023-11-14 | 9.48 | 9.48 | 9.26 | 9.31 | 9.06 | qfq | 12,427,984 | 116,334,767 | -1.38% |
| 2023-11-13 | 9.45 | 9.46 | 9.33 | 9.44 | 9.18 | qfq | 6,124,988 | 57,481,384 | 0.64% |
| 2023-11-10 | 9.39 | 9.44 | 9.31 | 9.38 | 9.13 | qfq | 6,941,008 | 65,018,362 | -0.32% |
| 2023-11-09 | 9.45 | 9.49 | 9.37 | 9.41 | 9.15 | qfq | 8,582,486 | 80,841,327 | -0.53% |
| 2023-11-08 | 9.51 | 9.60 | 9.39 | 9.46 | 9.20 | qfq | 10,985,844 | 104,280,482 | -0.94% |
| 2023-11-07 | 9.63 | 9.63 | 9.47 | 9.55 | 9.29 | qfq | 14,269,189 | 136,076,012 | -1.24% |
| 2023-11-06 | 9.47 | 9.70 | 9.38 | 9.67 | 9.41 | qfq | 24,494,424 | 233,902,029 | 2.65% |
| 2023-11-03 | 9.15 | 9.57 | 9.13 | 9.42 | 9.16 | qfq | 17,083,992 | 160,623,939 | 2.95% |
| 2023-11-02 | 9.45 | 9.57 | 9.14 | 9.15 | 8.90 | qfq | 25,375,441 | 237,266,828 | -2.97% |
| 2023-11-01 | 8.90 | 9.80 | 8.88 | 9.43 | 9.17 | qfq | 44,800,034 | 421,705,658 | 5.84% |
| 2023-10-31 | 8.87 | 9.01 | 8.85 | 8.91 | 8.67 | qfq | 14,277,258 | 127,426,618 | -0.22% |
| 2023-10-30 | 8.80 | 8.93 | 8.75 | 8.93 | 8.69 | qfq | 25,659,537 | 226,675,270 | 0.68% |
| 2023-10-27 | 9.08 | 9.10 | 8.76 | 8.87 | 8.63 | qfq | 33,513,622 | 296,546,317 | -4.31% |
| 2023-10-26 | 9.11 | 9.28 | 8.97 | 9.27 | 9.02 | qfq | 9,161,274 | 83,999,373 | 1.76% |
| 2023-10-25 | 9.16 | 9.30 | 9.08 | 9.11 | 8.86 | qfq | 8,571,078 | 78,668,074 | 0.44% |
| 2023-10-24 | 8.78 | 9.09 | 8.77 | 9.07 | 8.82 | qfq | 14,185,813 | 127,468,585 | 3.89% |
| 2023-10-23 | 9.30 | 9.31 | 8.72 | 8.73 | 8.49 | qfq | 20,011,018 | 177,653,093 | -6.23% |
| 2023-10-20 | 9.25 | 9.54 | 9.21 | 9.31 | 9.06 | qfq | 12,817,005 | 120,293,678 | 0.00% |
| 2023-10-19 | 9.30 | 9.66 | 9.16 | 9.31 | 9.06 | qfq | 15,502,833 | 145,906,193 | -0.32% |
| 2023-10-18 | 9.73 | 9.82 | 9.31 | 9.34 | 9.09 | qfq | 21,678,673 | 204,483,938 | -4.40% |
| 2023-10-17 | 9.20 | 9.88 | 9.10 | 9.77 | 9.51 | qfq | 34,467,117 | 329,579,683 | 6.20% |
| 2023-10-16 | 9.58 | 9.59 | 9.16 | 9.20 | 8.83 | qfq | 14,295,435 | 132,204,967 | -3.46% |
| 2023-10-13 | 9.42 | 9.67 | 9.38 | 9.53 | 9.15 | qfq | 14,955,738 | 142,548,830 | 0.74% |
| 2023-10-12 | 9.26 | 9.59 | 9.23 | 9.46 | 9.08 | qfq | 11,293,410 | 106,234,961 | 3.05% |
| 2023-10-11 | 9.36 | 9.36 | 9.13 | 9.18 | 8.81 | qfq | 8,189,668 | 75,348,491 | -1.82% |
| 2023-10-10 | 9.31 | 9.45 | 9.28 | 9.35 | 8.98 | qfq | 6,926,742 | 64,824,562 | 0.65% |
| 2023-10-09 | 9.27 | 9.38 | 9.22 | 9.29 | 8.92 | qfq | 6,979,790 | 64,810,917 | -0.32% |
| 2023-09-28 | 9.32 | 9.42 | 9.28 | 9.32 | 8.95 | qfq | 9,601,377 | 89,536,234 | 0.22% |
| 2023-09-27 | 9.32 | 9.41 | 9.22 | 9.30 | 8.93 | qfq | 6,137,456 | 57,122,774 | -0.21% |
| 2023-09-26 | 9.40 | 9.40 | 9.31 | 9.32 | 8.95 | qfq | 4,507,472 | 42,120,288 | -0.64% |
| 2023-09-25 | 9.52 | 9.53 | 9.35 | 9.38 | 9.01 | qfq | 5,093,475 | 47,851,623 | -1.26% |
| 2023-09-22 | 9.41 | 9.53 | 9.36 | 9.50 | 9.12 | qfq | 5,900,320 | 55,685,128 | 0.53% |
| 2023-09-21 | 9.42 | 9.59 | 9.41 | 9.45 | 9.07 | qfq | 6,451,859 | 61,166,088 | -0.53% |
| 2023-09-20 | 9.66 | 9.69 | 9.50 | 9.50 | 9.12 | qfq | 7,595,801 | 72,678,547 | -1.66% |
| 2023-09-19 | 9.72 | 9.72 | 9.61 | 9.66 | 9.28 | qfq | 4,873,336 | 47,059,437 | -0.51% |
| 2023-09-18 | 9.76 | 9.85 | 9.66 | 9.71 | 9.32 | qfq | 8,309,857 | 81,067,788 | -1.02% |
| 2023-09-15 | 9.82 | 9.88 | 9.72 | 9.81 | 9.42 | qfq | 6,641,147 | 65,046,316 | 0.41% |
| 2023-09-14 | 9.66 | 9.78 | 9.64 | 9.77 | 9.38 | qfq | 5,377,574 | 52,225,178 | 0.83% |
| 2023-09-13 | 9.80 | 9.80 | 9.62 | 9.69 | 9.30 | qfq | 5,221,147 | 50,637,363 | -0.62% |
| 2023-09-12 | 9.87 | 9.89 | 9.71 | 9.75 | 9.36 | qfq | 6,249,670 | 61,159,582 | -0.81% |
| 2023-09-11 | 9.67 | 9.93 | 9.56 | 9.83 | 9.44 | qfq | 10,800,179 | 105,780,340 | 1.87% |
| 2023-09-08 | 9.69 | 9.79 | 9.63 | 9.65 | 9.27 | qfq | 6,725,213 | 65,181,479 | -1.13% |
| 2023-09-07 | 9.99 | 10.06 | 9.70 | 9.76 | 9.37 | qfq | 11,647,795 | 114,601,910 | -2.79% |
| 2023-09-06 | 10.15 | 10.15 | 9.84 | 10.04 | 9.64 | qfq | 13,738,598 | 137,138,988 | -1.18% |
| 2023-09-05 | 10.27 | 10.28 | 10.10 | 10.16 | 9.76 | qfq | 14,012,120 | 142,386,991 | -0.29% |
| 2023-09-04 | 9.61 | 10.22 | 9.58 | 10.19 | 9.78 | qfq | 27,464,464 | 274,491,183 | 6.81% |
| 2023-09-01 | 9.33 | 9.61 | 9.33 | 9.54 | 9.16 | qfq | 5,407,812 | 51,530,902 | 1.81% |
| 2023-08-31 | 9.51 | 9.55 | 9.36 | 9.37 | 9.00 | qfq | 4,885,553 | 45,993,691 | -0.95% |
| 2023-08-30 | 9.36 | 9.62 | 9.29 | 9.46 | 9.08 | qfq | 10,129,790 | 96,343,849 | 1.72% |
| 2023-08-29 | 9.09 | 9.36 | 9.09 | 9.30 | 8.93 | qfq | 8,289,132 | 76,955,099 | 1.31% |
| 2023-08-28 | 9.61 | 9.61 | 9.09 | 9.18 | 8.81 | qfq | 11,169,117 | 103,430,390 | 2.57% |
| 2023-08-25 | 8.96 | 9.06 | 8.87 | 8.95 | 8.59 | qfq | 5,532,979 | 49,578,952 | 0.00% |
| 2023-08-24 | 9.08 | 9.14 | 8.91 | 8.95 | 8.59 | qfq | 9,531,482 | 85,760,024 | -1.00% |
| 2023-08-23 | 9.43 | 9.44 | 8.86 | 9.04 | 8.68 | qfq | 15,988,821 | 144,999,080 | -4.14% |
| 2023-08-22 | 9.58 | 9.59 | 9.26 | 9.43 | 9.05 | qfq | 7,571,104 | 71,105,931 | -0.53% |
| 2023-08-21 | 9.67 | 9.67 | 9.48 | 9.48 | 9.10 | qfq | 4,952,832 | 47,356,518 | -1.15% |
| 2023-08-18 | 9.80 | 9.86 | 9.59 | 9.59 | 9.21 | qfq | 3,833,184 | 37,184,901 | -2.14% |
| 2023-08-17 | 9.59 | 9.84 | 9.42 | 9.80 | 9.41 | qfq | 6,551,404 | 63,379,859 | 1.98% |
| 2023-08-16 | 9.60 | 9.77 | 9.56 | 9.61 | 9.23 | qfq | 3,834,724 | 37,019,713 | -0.21% |
| 2023-08-15 | 9.86 | 9.88 | 9.60 | 9.63 | 9.25 | qfq | 5,096,138 | 49,364,258 | -1.83% |
| 2023-08-14 | 9.90 | 9.93 | 9.58 | 9.81 | 9.42 | qfq | 10,228,400 | 99,715,578 | -1.41% |
| 2023-08-11 | 10.13 | 10.15 | 9.92 | 9.95 | 9.55 | qfq | 5,428,069 | 54,394,883 | -1.29% |
| 2023-08-10 | 10.03 | 10.11 | 9.96 | 10.08 | 9.68 | qfq | 5,581,119 | 56,063,382 | 0.10% |
| 2023-08-09 | 10.15 | 10.16 | 10.04 | 10.07 | 9.67 | qfq | 4,851,010 | 48,850,862 | -1.18% |
| 2023-08-08 | 10.16 | 10.25 | 10.01 | 10.19 | 9.78 | qfq | 7,849,694 | 79,470,378 | 0.30% |
| 2023-08-07 | 10.26 | 10.30 | 10.12 | 10.16 | 9.76 | qfq | 6,455,671 | 65,812,779 | -0.97% |
| 2023-08-04 | 10.33 | 10.56 | 10.24 | 10.26 | 9.85 | qfq | 7,609,356 | 78,876,709 | -0.48% |
| 2023-08-03 | 10.25 | 10.35 | 10.21 | 10.31 | 9.90 | qfq | 5,028,505 | 51,723,935 | -0.19% |
| 2023-08-02 | 10.43 | 10.43 | 10.25 | 10.33 | 9.92 | qfq | 6,756,745 | 69,745,136 | -0.58% |
| 2023-08-01 | 10.34 | 10.50 | 10.27 | 10.39 | 9.98 | qfq | 12,983,773 | 135,162,792 | 1.17% |
| 2023-07-31 | 10.00 | 10.43 | 10.00 | 10.27 | 9.86 | qfq | 17,483,034 | 179,715,443 | 3.22% |
| 2023-07-28 | 9.74 | 10.01 | 9.72 | 9.95 | 9.55 | qfq | 5,865,666 | 58,004,345 | 1.12% |
| 2023-07-27 | 10.00 | 10.06 | 9.80 | 9.84 | 9.45 | qfq | 5,901,473 | 58,526,672 | -1.80% |
| 2023-07-26 | 9.96 | 10.08 | 9.88 | 10.02 | 9.62 | qfq | 8,871,029 | 88,806,642 | 0.80% |
| 2023-07-25 | 9.62 | 9.98 | 9.62 | 9.94 | 9.54 | qfq | 14,660,357 | 144,922,262 | 4.52% |
| 2023-07-24 | 9.62 | 9.62 | 9.48 | 9.51 | 9.13 | qfq | 5,548,905 | 52,917,415 | -1.14% |
| 2023-07-21 | 9.80 | 9.87 | 9.58 | 9.62 | 9.24 | qfq | 9,452,342 | 91,584,451 | -2.14% |
| 2023-07-20 | 9.88 | 9.99 | 9.82 | 9.83 | 9.44 | qfq | 4,847,202 | 48,033,766 | -0.61% |
| 2023-07-19 | 9.92 | 9.98 | 9.80 | 9.89 | 9.50 | qfq | 4,597,194 | 45,420,660 | -0.70% |
| 2023-07-18 | 9.86 | 10.04 | 9.84 | 9.96 | 9.56 | qfq | 5,523,379 | 55,014,921 | 0.71% |