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
西安饮食000721.SZ
最近收盘价5.872026-07-17
最近交易日2026-07-17
成交量（股）13,275,400
成交额（元）79,068,303
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 | 6.00 | 6.10 | 5.84 | 5.87 | 5.87 | qfq | 13,275,400 | 79,068,303 | -1.68% |
| 2026-07-16 | 5.75 | 6.02 | 5.73 | 5.97 | 5.97 | qfq | 16,354,765 | 96,804,514 | 3.83% |
| 2026-07-15 | 5.60 | 5.85 | 5.57 | 5.75 | 5.75 | qfq | 12,719,800 | 73,294,865 | 1.95% |
| 2026-07-14 | 5.49 | 5.65 | 5.39 | 5.64 | 5.64 | qfq | 9,231,700 | 51,288,583 | 2.73% |
| 2026-07-13 | 5.58 | 5.64 | 5.44 | 5.49 | 5.49 | qfq | 8,952,300 | 49,196,054 | -1.96% |
| 2026-07-10 | 5.43 | 5.71 | 5.34 | 5.60 | 5.60 | qfq | 14,580,089 | 81,623,024 | 2.56% |
| 2026-07-09 | 5.46 | 5.55 | 5.35 | 5.46 | 5.46 | qfq | 7,872,400 | 42,858,686 | -0.55% |
| 2026-07-08 | 5.53 | 5.60 | 5.42 | 5.49 | 5.49 | qfq | 9,875,400 | 54,297,864 | 0.55% |
| 2026-07-07 | 5.63 | 5.64 | 5.45 | 5.46 | 5.46 | qfq | 6,086,600 | 33,518,066 | -3.02% |
| 2026-07-06 | 5.68 | 5.79 | 5.63 | 5.63 | 5.63 | qfq | 7,370,300 | 41,937,858 | -0.88% |
| 2026-07-03 | 5.65 | 5.70 | 5.58 | 5.68 | 5.68 | qfq | 6,819,800 | 38,598,353 | 1.07% |
| 2026-07-02 | 5.62 | 5.79 | 5.57 | 5.62 | 5.62 | qfq | 8,913,102 | 50,496,083 | -0.35% |
| 2026-07-01 | 5.43 | 5.72 | 5.40 | 5.64 | 5.64 | qfq | 11,661,400 | 65,397,211 | 3.68% |
| 2026-06-30 | 5.50 | 5.58 | 5.38 | 5.44 | 5.44 | qfq | 8,505,900 | 46,402,496 | -1.45% |
| 2026-06-29 | 5.56 | 5.60 | 5.40 | 5.52 | 5.52 | qfq | 8,715,400 | 48,027,755 | -0.54% |
| 2026-06-26 | 5.83 | 5.86 | 5.54 | 5.55 | 5.55 | qfq | 11,964,051 | 67,348,537 | -5.29% |
| 2026-06-25 | 5.96 | 6.14 | 5.77 | 5.86 | 5.86 | qfq | 14,466,100 | 85,170,112 | -2.66% |
| 2026-06-24 | 6.16 | 6.26 | 5.96 | 6.02 | 6.02 | qfq | 20,139,608 | 122,137,975 | -3.99% |
| 2026-06-23 | 5.82 | 6.40 | 5.71 | 6.27 | 6.27 | qfq | 25,816,280 | 158,171,719 | 7.73% |
| 2026-06-22 | 5.85 | 5.85 | 5.60 | 5.82 | 5.82 | qfq | 8,789,440 | 49,985,406 | -0.51% |
| 2026-06-18 | 5.82 | 5.92 | 5.70 | 5.85 | 5.85 | qfq | 6,622,800 | 38,689,578 | -0.17% |
| 2026-06-17 | 6.07 | 6.09 | 5.84 | 5.86 | 5.86 | qfq | 8,863,900 | 52,412,173 | -3.46% |
| 2026-06-16 | 6.11 | 6.12 | 5.99 | 6.07 | 6.07 | qfq | 5,643,800 | 34,173,585 | -0.65% |
| 2026-06-15 | 6.14 | 6.30 | 6.05 | 6.11 | 6.11 | qfq | 9,087,802 | 55,984,658 | -0.33% |
| 2026-06-12 | 5.98 | 6.16 | 5.93 | 6.13 | 6.13 | qfq | 10,871,657 | 66,092,577 | 3.37% |
| 2026-06-11 | 6.05 | 6.09 | 5.88 | 5.93 | 5.93 | qfq | 9,289,489 | 55,356,313 | -2.15% |
| 2026-06-10 | 6.09 | 6.16 | 5.97 | 6.06 | 6.06 | qfq | 8,909,700 | 54,056,817 | -0.82% |
| 2026-06-09 | 6.22 | 6.26 | 6.06 | 6.11 | 6.11 | qfq | 8,022,410 | 49,269,029 | -1.93% |
| 2026-06-08 | 6.27 | 6.45 | 6.15 | 6.23 | 6.23 | qfq | 10,050,019 | 63,206,619 | -1.89% |
| 2026-06-05 | 6.27 | 6.48 | 6.23 | 6.35 | 6.35 | qfq | 9,270,210 | 59,047,195 | 1.28% |
| 2026-06-04 | 6.41 | 6.47 | 6.20 | 6.27 | 6.27 | qfq | 8,371,700 | 52,698,075 | -2.34% |
| 2026-06-03 | 6.55 | 6.55 | 6.37 | 6.42 | 6.42 | qfq | 7,075,200 | 45,377,057 | -1.83% |
| 2026-06-02 | 6.65 | 6.67 | 6.43 | 6.54 | 6.54 | qfq | 10,802,012 | 70,532,494 | -2.10% |
| 2026-06-01 | 6.51 | 6.70 | 6.43 | 6.68 | 6.68 | qfq | 12,693,700 | 84,283,733 | 2.61% |
| 2026-05-29 | 6.38 | 6.60 | 6.38 | 6.51 | 6.51 | qfq | 14,459,800 | 94,501,761 | 2.04% |
| 2026-05-28 | 6.54 | 6.54 | 6.30 | 6.38 | 6.38 | qfq | 10,904,919 | 69,750,720 | -2.60% |
| 2026-05-27 | 6.51 | 6.75 | 6.35 | 6.55 | 6.55 | qfq | 14,980,600 | 97,813,979 | 0.61% |
| 2026-05-26 | 6.48 | 6.54 | 6.39 | 6.51 | 6.51 | qfq | 7,631,528 | 49,330,249 | 0.31% |
| 2026-05-25 | 6.41 | 6.50 | 6.40 | 6.49 | 6.49 | qfq | 6,074,800 | 39,200,310 | 1.41% |
| 2026-05-22 | 6.54 | 6.55 | 6.32 | 6.40 | 6.40 | qfq | 8,558,800 | 54,676,913 | -1.39% |
| 2026-05-21 | 6.54 | 6.68 | 6.47 | 6.49 | 6.49 | qfq | 10,504,302 | 69,246,595 | -0.46% |
| 2026-05-20 | 6.62 | 6.62 | 6.44 | 6.52 | 6.52 | qfq | 9,040,900 | 58,760,402 | -1.66% |
| 2026-05-19 | 6.68 | 6.72 | 6.51 | 6.63 | 6.63 | qfq | 11,194,400 | 74,108,627 | -0.75% |
| 2026-05-18 | 6.90 | 6.90 | 6.64 | 6.68 | 6.68 | qfq | 12,212,800 | 81,849,194 | -3.19% |
| 2026-05-15 | 7.02 | 7.04 | 6.85 | 6.90 | 6.90 | qfq | 7,713,364 | 53,473,642 | -1.43% |
| 2026-05-14 | 7.20 | 7.21 | 6.96 | 7.00 | 7.00 | qfq | 9,265,800 | 65,250,509 | -2.51% |
| 2026-05-13 | 7.16 | 7.20 | 7.08 | 7.18 | 7.18 | qfq | 6,377,216 | 45,614,722 | 0.56% |
| 2026-05-12 | 7.30 | 7.40 | 7.10 | 7.14 | 7.14 | qfq | 10,794,500 | 77,620,464 | -2.72% |
| 2026-05-11 | 7.46 | 7.46 | 7.31 | 7.34 | 7.34 | qfq | 9,979,300 | 73,207,058 | -1.48% |
| 2026-05-08 | 7.43 | 7.47 | 7.40 | 7.45 | 7.45 | qfq | 5,748,484 | 42,787,502 | 0.27% |
| 2026-05-07 | 7.49 | 7.54 | 7.41 | 7.43 | 7.43 | qfq | 6,993,100 | 52,085,871 | -0.67% |
| 2026-05-06 | 7.61 | 7.63 | 7.45 | 7.48 | 7.48 | qfq | 8,541,812 | 63,910,780 | -1.45% |
| 2026-04-30 | 7.63 | 7.67 | 7.56 | 7.59 | 7.59 | qfq | 5,613,400 | 42,685,241 | -0.52% |
| 2026-04-29 | 7.57 | 7.70 | 7.57 | 7.63 | 7.63 | qfq | 6,544,300 | 50,114,178 | 0.79% |
| 2026-04-28 | 7.68 | 7.69 | 7.54 | 7.57 | 7.57 | qfq | 6,119,584 | 46,525,087 | -1.69% |
| 2026-04-27 | 7.59 | 7.71 | 7.36 | 7.70 | 7.70 | qfq | 10,729,600 | 80,815,120 | 1.05% |
| 2026-04-24 | 7.60 | 7.68 | 7.53 | 7.62 | 7.62 | qfq | 8,729,600 | 66,395,147 | -0.78% |
| 2026-04-23 | 7.81 | 7.85 | 7.68 | 7.68 | 7.68 | qfq | 8,417,302 | 65,202,855 | -1.66% |
| 2026-04-22 | 7.93 | 7.93 | 7.80 | 7.81 | 7.81 | qfq | 8,900,500 | 69,845,182 | -2.13% |
| 2026-04-21 | 8.05 | 8.12 | 7.94 | 7.98 | 7.98 | qfq | 8,703,900 | 69,641,144 | -0.99% |
| 2026-04-20 | 8.05 | 8.10 | 7.92 | 8.06 | 8.06 | qfq | 11,643,199 | 93,226,426 | -0.37% |
| 2026-04-17 | 8.18 | 8.19 | 8.03 | 8.09 | 8.09 | qfq | 14,934,300 | 120,797,127 | -2.18% |
| 2026-04-16 | 7.91 | 8.38 | 7.87 | 8.27 | 8.27 | qfq | 28,408,699 | 231,851,372 | 3.50% |
| 2026-04-15 | 7.79 | 8.24 | 7.74 | 7.99 | 7.99 | qfq | 23,242,600 | 185,815,289 | 2.70% |
| 2026-04-14 | 7.82 | 7.88 | 7.71 | 7.78 | 7.78 | qfq | 6,686,488 | 51,874,812 | -0.26% |
| 2026-04-13 | 7.74 | 7.81 | 7.71 | 7.80 | 7.80 | qfq | 4,157,673 | 32,324,421 | 0.26% |
| 2026-04-10 | 7.78 | 7.90 | 7.71 | 7.78 | 7.78 | qfq | 7,926,400 | 61,892,424 | 1.30% |
| 2026-04-09 | 7.84 | 7.85 | 7.68 | 7.68 | 7.68 | qfq | 7,724,124 | 59,708,020 | -2.66% |
| 2026-04-08 | 7.77 | 7.90 | 7.72 | 7.89 | 7.89 | qfq | 9,389,678 | 73,609,211 | 3.54% |
| 2026-04-07 | 7.64 | 7.64 | 7.47 | 7.62 | 7.62 | qfq | 5,115,400 | 38,719,003 | 1.46% |
| 2026-04-03 | 7.75 | 7.76 | 7.47 | 7.51 | 7.51 | qfq | 6,490,500 | 49,084,509 | -2.59% |
| 2026-04-02 | 7.88 | 7.91 | 7.67 | 7.71 | 7.71 | qfq | 8,052,803 | 62,562,927 | -2.53% |
| 2026-04-01 | 7.95 | 7.97 | 7.75 | 7.91 | 7.91 | qfq | 8,558,600 | 67,191,260 | 0.89% |
| 2026-03-31 | 7.90 | 8.04 | 7.82 | 7.84 | 7.84 | qfq | 7,215,800 | 57,246,624 | -0.88% |
| 2026-03-30 | 7.83 | 7.93 | 7.78 | 7.91 | 7.91 | qfq | 5,135,700 | 40,441,609 | -0.25% |
| 2026-03-27 | 7.75 | 7.93 | 7.71 | 7.93 | 7.93 | qfq | 6,167,600 | 48,474,082 | 1.15% |
| 2026-03-26 | 7.90 | 8.02 | 7.80 | 7.84 | 7.84 | qfq | 7,767,600 | 61,313,267 | -1.01% |
| 2026-03-25 | 7.70 | 7.93 | 7.70 | 7.92 | 7.92 | qfq | 9,750,404 | 76,435,635 | 2.86% |
| 2026-03-24 | 7.55 | 7.70 | 7.43 | 7.70 | 7.70 | qfq | 12,822,604 | 97,290,974 | 4.05% |
| 2026-03-23 | 7.90 | 7.91 | 7.36 | 7.40 | 7.40 | qfq | 15,868,700 | 120,298,481 | -7.27% |
| 2026-03-20 | 8.13 | 8.16 | 7.98 | 7.98 | 7.98 | qfq | 7,319,100 | 59,009,503 | -1.36% |
| 2026-03-19 | 8.23 | 8.25 | 8.07 | 8.09 | 8.09 | qfq | 7,339,620 | 59,819,311 | -1.94% |
| 2026-03-18 | 8.35 | 8.38 | 8.18 | 8.25 | 8.25 | qfq | 8,307,409 | 68,348,634 | -1.08% |
| 2026-03-17 | 8.42 | 8.50 | 8.34 | 8.34 | 8.34 | qfq | 10,454,200 | 88,108,166 | -0.83% |
| 2026-03-16 | 8.35 | 8.41 | 8.33 | 8.41 | 8.41 | qfq | 6,646,697 | 55,676,116 | 0.60% |
| 2026-03-13 | 8.41 | 8.49 | 8.35 | 8.36 | 8.36 | qfq | 9,762,604 | 82,100,113 | -0.36% |
| 2026-03-12 | 8.36 | 8.43 | 8.31 | 8.39 | 8.39 | qfq | 7,267,792 | 60,888,336 | 0.36% |
| 2026-03-11 | 8.43 | 8.43 | 8.31 | 8.36 | 8.36 | qfq | 6,081,100 | 50,871,425 | -0.71% |
| 2026-03-10 | 8.35 | 8.43 | 8.34 | 8.42 | 8.42 | qfq | 6,367,999 | 53,499,371 | 1.32% |
| 2026-03-09 | 8.36 | 8.43 | 8.24 | 8.31 | 8.31 | qfq | 8,741,700 | 72,652,392 | -1.42% |
| 2026-03-06 | 8.28 | 8.43 | 8.24 | 8.43 | 8.43 | qfq | 7,231,900 | 60,631,338 | 1.81% |
| 2026-03-05 | 8.30 | 8.37 | 8.25 | 8.28 | 8.28 | qfq | 6,708,597 | 55,819,439 | 0.49% |
| 2026-03-04 | 8.21 | 8.33 | 8.10 | 8.24 | 8.24 | qfq | 8,058,655 | 66,254,310 | -0.72% |
| 2026-03-03 | 8.44 | 8.54 | 8.30 | 8.30 | 8.30 | qfq | 11,367,199 | 95,603,184 | -1.54% |
| 2026-03-02 | 8.65 | 8.65 | 8.41 | 8.43 | 8.43 | qfq | 13,433,600 | 114,055,207 | -3.44% |
| 2026-02-27 | 8.73 | 8.77 | 8.69 | 8.73 | 8.73 | qfq | 7,313,000 | 63,798,081 | 0.46% |
| 2026-02-26 | 8.76 | 8.83 | 8.65 | 8.69 | 8.69 | qfq | 11,195,500 | 97,643,202 | -1.36% |
| 2026-02-25 | 8.71 | 8.83 | 8.68 | 8.81 | 8.81 | qfq | 9,205,604 | 80,923,893 | 1.03% |
| 2026-02-24 | 8.83 | 8.92 | 8.71 | 8.72 | 8.72 | qfq | 11,936,100 | 104,507,486 | -1.13% |
| 2026-02-13 | 8.81 | 8.91 | 8.81 | 8.82 | 8.82 | qfq | 7,916,500 | 70,061,249 | 0.11% |
| 2026-02-12 | 8.95 | 8.97 | 8.81 | 8.81 | 8.81 | qfq | 11,811,500 | 104,559,718 | -1.78% |
| 2026-02-11 | 9.10 | 9.10 | 8.95 | 8.97 | 8.97 | qfq | 10,534,700 | 94,808,163 | -1.64% |
| 2026-02-10 | 9.07 | 9.18 | 8.95 | 9.12 | 9.12 | qfq | 12,343,564 | 111,970,674 | 0.55% |
| 2026-02-09 | 8.96 | 9.07 | 8.95 | 9.07 | 9.07 | qfq | 11,127,918 | 100,492,605 | 1.68% |
| 2026-02-06 | 8.99 | 9.02 | 8.84 | 8.92 | 8.92 | qfq | 13,451,450 | 120,128,694 | -1.11% |
| 2026-02-05 | 8.94 | 9.14 | 8.94 | 9.02 | 9.02 | qfq | 15,744,400 | 142,576,646 | 0.33% |
| 2026-02-04 | 8.86 | 9.03 | 8.85 | 8.99 | 8.99 | qfq | 11,885,200 | 106,599,724 | 0.90% |
| 2026-02-03 | 8.84 | 8.93 | 8.79 | 8.91 | 8.91 | qfq | 13,584,500 | 120,593,949 | 1.60% |
| 2026-02-02 | 8.85 | 9.10 | 8.62 | 8.77 | 8.77 | qfq | 27,006,700 | 240,155,493 | -5.29% |
| 2026-01-30 | 9.37 | 9.51 | 9.26 | 9.26 | 9.26 | qfq | 25,657,400 | 240,795,561 | -1.17% |
| 2026-01-29 | 9.20 | 9.40 | 9.07 | 9.37 | 9.37 | qfq | 22,986,100 | 213,924,206 | 1.30% |
| 2026-01-28 | 9.21 | 9.28 | 9.16 | 9.25 | 9.25 | qfq | 12,238,300 | 112,944,539 | 0.65% |
| 2026-01-27 | 9.30 | 9.31 | 9.08 | 9.19 | 9.19 | qfq | 17,934,770 | 164,487,277 | -1.50% |
| 2026-01-26 | 9.43 | 9.49 | 9.22 | 9.33 | 9.33 | qfq | 21,360,300 | 199,396,235 | -1.48% |
| 2026-01-23 | 9.54 | 9.54 | 9.44 | 9.47 | 9.47 | qfq | 20,425,000 | 193,382,219 | -0.21% |
| 2026-01-22 | 9.40 | 9.53 | 9.35 | 9.49 | 9.49 | qfq | 19,051,060 | 179,905,825 | 1.06% |
| 2026-01-21 | 9.57 | 9.57 | 9.36 | 9.39 | 9.39 | qfq | 26,435,567 | 248,688,251 | -2.29% |
| 2026-01-20 | 9.77 | 9.85 | 9.56 | 9.61 | 9.61 | qfq | 32,920,302 | 318,743,501 | -2.04% |
| 2026-01-19 | 9.78 | 9.98 | 9.71 | 9.81 | 9.81 | qfq | 36,573,638 | 361,062,616 | -0.71% |
| 2026-01-16 | 9.51 | 9.94 | 9.49 | 9.88 | 9.88 | qfq | 52,515,536 | 509,178,872 | 1.23% |
| 2026-01-15 | 9.60 | 10.25 | 9.60 | 9.76 | 9.76 | qfq | 74,812,336 | 740,311,536 | 0.83% |
| 2026-01-14 | 9.12 | 10.00 | 9.06 | 9.68 | 9.68 | qfq | 63,796,836 | 604,227,516 | 6.02% |
| 2026-01-13 | 9.26 | 9.32 | 9.08 | 9.13 | 9.13 | qfq | 25,877,800 | 238,079,575 | -2.14% |
| 2026-01-12 | 9.18 | 9.39 | 9.14 | 9.33 | 9.33 | qfq | 30,436,882 | 282,047,906 | 1.97% |
| 2026-01-09 | 9.10 | 9.22 | 9.07 | 9.15 | 9.15 | qfq | 20,273,400 | 185,068,118 | 0.22% |
| 2026-01-08 | 9.10 | 9.15 | 9.06 | 9.13 | 9.13 | qfq | 16,338,746 | 148,683,329 | -0.44% |
| 2026-01-07 | 9.10 | 9.29 | 9.06 | 9.17 | 9.17 | qfq | 24,969,000 | 229,397,925 | 0.55% |
| 2026-01-06 | 9.08 | 9.13 | 9.02 | 9.12 | 9.12 | qfq | 18,946,699 | 172,192,447 | 0.44% |
| 2026-01-05 | 8.91 | 9.09 | 8.88 | 9.08 | 9.08 | qfq | 19,794,000 | 177,639,331 | 1.45% |
| 2025-12-31 | 8.96 | 8.98 | 8.85 | 8.95 | 8.95 | qfq | 13,523,300 | 120,769,815 | 0.11% |
| 2025-12-30 | 8.99 | 9.03 | 8.87 | 8.94 | 8.94 | qfq | 15,886,301 | 141,964,369 | -0.45% |
| 2025-12-29 | 9.18 | 9.18 | 8.94 | 8.98 | 8.98 | qfq | 24,183,861 | 218,080,328 | -1.97% |
| 2025-12-26 | 9.12 | 9.23 | 9.10 | 9.16 | 9.16 | qfq | 20,112,753 | 184,283,356 | -0.54% |
| 2025-12-25 | 9.23 | 9.30 | 9.08 | 9.21 | 9.21 | qfq | 24,111,407 | 221,351,475 | -0.11% |
| 2025-12-24 | 9.09 | 9.25 | 9.06 | 9.22 | 9.22 | qfq | 22,510,853 | 206,314,209 | 0.11% |
| 2025-12-23 | 9.68 | 9.69 | 9.16 | 9.21 | 9.21 | qfq | 47,120,984 | 439,612,802 | -5.34% |
| 2025-12-22 | 9.90 | 10.00 | 9.65 | 9.73 | 9.73 | qfq | 43,596,200 | 426,446,937 | -2.80% |
| 2025-12-19 | 9.98 | 10.15 | 9.75 | 10.01 | 10.01 | qfq | 48,864,005 | 486,144,870 | -0.79% |
| 2025-12-18 | 9.98 | 10.45 | 9.94 | 10.09 | 10.09 | qfq | 60,021,140 | 609,945,862 | -0.98% |
| 2025-12-17 | 9.85 | 10.28 | 9.65 | 10.19 | 10.19 | qfq | 74,042,669 | 747,979,161 | 4.19% |
| 2025-12-16 | 9.96 | 10.15 | 9.74 | 9.78 | 9.78 | qfq | 56,041,179 | 556,747,872 | 0.20% |
| 2025-12-15 | 10.10 | 10.54 | 9.75 | 9.76 | 9.76 | qfq | 78,251,955 | 792,647,440 | -1.31% |
| 2025-12-12 | 9.34 | 10.16 | 9.22 | 9.89 | 9.89 | qfq | 68,039,726 | 661,155,400 | 5.10% |
| 2025-12-11 | 9.60 | 9.66 | 9.35 | 9.41 | 9.41 | qfq | 30,398,556 | 287,823,521 | -2.08% |
| 2025-12-10 | 9.41 | 9.80 | 9.41 | 9.61 | 9.61 | qfq | 46,809,960 | 451,478,924 | 1.48% |
| 2025-12-09 | 9.31 | 9.55 | 9.16 | 9.47 | 9.47 | qfq | 40,754,378 | 383,685,186 | 1.28% |
| 2025-12-08 | 9.43 | 9.48 | 9.28 | 9.35 | 9.35 | qfq | 30,173,200 | 281,845,732 | -0.85% |
| 2025-12-05 | 9.26 | 9.55 | 9.17 | 9.43 | 9.43 | qfq | 35,990,484 | 336,997,788 | 2.61% |
| 2025-12-04 | 9.55 | 9.61 | 9.16 | 9.19 | 9.19 | qfq | 49,655,165 | 462,558,478 | -5.74% |
| 2025-12-03 | 9.41 | 10.01 | 9.31 | 9.75 | 9.75 | qfq | 77,341,530 | 748,454,518 | 3.61% |
| 2025-12-02 | 9.20 | 9.61 | 9.20 | 9.41 | 9.41 | qfq | 51,102,106 | 482,294,143 | 1.18% |
| 2025-12-01 | 9.29 | 9.45 | 9.20 | 9.30 | 9.30 | qfq | 43,610,446 | 406,327,287 | 0.87% |
| 2025-11-28 | 9.08 | 9.31 | 9.02 | 9.22 | 9.22 | qfq | 61,760,753 | 565,466,069 | -1.91% |
| 2025-11-27 | 8.79 | 9.66 | 8.71 | 9.40 | 9.40 | qfq | 87,575,819 | 830,534,278 | 7.06% |
| 2025-11-26 | 8.82 | 8.90 | 8.72 | 8.78 | 8.78 | qfq | 14,815,000 | 130,395,711 | -0.23% |
| 2025-11-25 | 8.77 | 8.83 | 8.73 | 8.80 | 8.80 | qfq | 13,247,900 | 116,247,421 | 0.34% |
| 2025-11-24 | 8.57 | 8.80 | 8.55 | 8.77 | 8.77 | qfq | 14,795,508 | 128,448,156 | 2.69% |
| 2025-11-21 | 8.67 | 8.85 | 8.53 | 8.54 | 8.54 | qfq | 16,491,318 | 142,448,799 | -2.84% |
| 2025-11-20 | 9.03 | 9.04 | 8.77 | 8.79 | 8.79 | qfq | 17,889,349 | 158,343,495 | -2.87% |
| 2025-11-19 | 8.99 | 9.15 | 8.88 | 9.05 | 9.05 | qfq | 18,005,706 | 162,388,170 | 0.67% |
| 2025-11-18 | 9.11 | 9.12 | 8.93 | 8.99 | 8.99 | qfq | 15,269,618 | 137,361,939 | -1.53% |
| 2025-11-17 | 9.05 | 9.14 | 9.01 | 9.13 | 9.13 | qfq | 13,287,418 | 120,954,855 | 0.77% |
| 2025-11-14 | 9.13 | 9.29 | 9.05 | 9.06 | 9.06 | qfq | 18,479,691 | 168,873,813 | -1.09% |
| 2025-11-13 | 9.17 | 9.21 | 9.06 | 9.16 | 9.16 | qfq | 23,943,152 | 218,416,806 | -0.22% |
| 2025-11-12 | 9.38 | 9.45 | 9.16 | 9.18 | 9.18 | qfq | 27,865,252 | 257,698,613 | -2.34% |
| 2025-11-11 | 9.22 | 9.45 | 9.18 | 9.40 | 9.40 | qfq | 38,693,881 | 361,384,946 | 0.32% |
| 2025-11-10 | 8.94 | 9.50 | 8.82 | 9.37 | 9.37 | qfq | 53,109,743 | 490,209,117 | 4.81% |
| 2025-11-07 | 8.71 | 9.09 | 8.69 | 8.94 | 8.94 | qfq | 38,663,707 | 345,011,119 | 2.88% |
| 2025-11-06 | 8.78 | 8.79 | 8.63 | 8.69 | 8.69 | qfq | 15,651,500 | 135,724,772 | -1.59% |
| 2025-11-05 | 8.75 | 8.91 | 8.71 | 8.83 | 8.83 | qfq | 21,820,040 | 193,043,356 | 0.80% |
| 2025-11-04 | 8.74 | 8.79 | 8.65 | 8.76 | 8.76 | qfq | 15,035,799 | 131,208,400 | 0.11% |
| 2025-11-03 | 8.61 | 8.75 | 8.59 | 8.75 | 8.75 | qfq | 13,840,018 | 120,047,522 | 1.86% |
| 2025-10-31 | 8.44 | 8.60 | 8.44 | 8.59 | 8.59 | qfq | 14,114,200 | 120,869,925 | 1.78% |
| 2025-10-30 | 8.58 | 8.59 | 8.44 | 8.44 | 8.44 | qfq | 14,638,825 | 124,507,288 | -1.75% |
| 2025-10-29 | 8.61 | 8.62 | 8.51 | 8.59 | 8.59 | qfq | 10,636,100 | 91,049,767 | -0.23% |
| 2025-10-28 | 8.67 | 8.70 | 8.61 | 8.61 | 8.61 | qfq | 11,617,300 | 100,325,541 | -0.69% |
| 2025-10-27 | 8.68 | 8.72 | 8.59 | 8.67 | 8.67 | qfq | 14,169,965 | 122,485,807 | -0.23% |
| 2025-10-24 | 8.80 | 8.83 | 8.67 | 8.69 | 8.69 | qfq | 13,386,100 | 116,949,993 | -1.14% |
| 2025-10-23 | 8.69 | 8.80 | 8.67 | 8.79 | 8.79 | qfq | 13,412,101 | 117,451,013 | 0.57% |
| 2025-10-22 | 8.68 | 8.79 | 8.66 | 8.74 | 8.74 | qfq | 12,926,814 | 112,986,540 | 0.46% |
| 2025-10-21 | 8.63 | 8.70 | 8.57 | 8.70 | 8.70 | qfq | 11,659,373 | 100,958,459 | 0.69% |
| 2025-10-20 | 8.56 | 8.65 | 8.53 | 8.64 | 8.64 | qfq | 10,206,199 | 87,781,191 | 1.53% |
| 2025-10-17 | 8.56 | 8.69 | 8.51 | 8.51 | 8.51 | qfq | 12,559,599 | 108,079,709 | -1.05% |
| 2025-10-16 | 8.71 | 8.78 | 8.57 | 8.60 | 8.60 | qfq | 13,412,425 | 116,021,471 | -1.26% |
| 2025-10-15 | 8.73 | 8.75 | 8.62 | 8.71 | 8.71 | qfq | 13,382,460 | 116,457,067 | 0.69% |
| 2025-10-14 | 8.60 | 8.75 | 8.60 | 8.65 | 8.65 | qfq | 17,986,374 | 156,044,166 | 0.35% |
| 2025-10-13 | 8.47 | 8.63 | 8.38 | 8.62 | 8.62 | qfq | 15,769,514 | 134,688,262 | -0.46% |
| 2025-10-10 | 8.66 | 8.78 | 8.65 | 8.66 | 8.66 | qfq | 16,302,702 | 141,883,960 | 0.00% |
| 2025-10-09 | 8.88 | 8.90 | 8.61 | 8.66 | 8.66 | qfq | 29,363,536 | 254,686,841 | -3.56% |
| 2025-09-30 | 9.14 | 9.14 | 8.98 | 8.98 | 8.98 | qfq | 19,976,780 | 180,353,036 | -0.77% |
| 2025-09-29 | 8.96 | 9.11 | 8.80 | 9.05 | 9.05 | qfq | 22,540,653 | 202,606,768 | 0.89% |
| 2025-09-26 | 9.19 | 9.19 | 8.97 | 8.97 | 8.97 | qfq | 23,988,679 | 217,309,499 | -2.39% |
| 2025-09-25 | 9.29 | 9.34 | 9.05 | 9.19 | 9.19 | qfq | 31,953,353 | 293,780,265 | -1.92% |
| 2025-09-24 | 9.16 | 9.50 | 9.13 | 9.37 | 9.37 | qfq | 33,018,379 | 306,406,233 | 0.21% |
| 2025-09-23 | 10.08 | 10.08 | 9.23 | 9.35 | 9.35 | qfq | 57,791,525 | 548,609,414 | -8.78% |
| 2025-09-22 | 10.80 | 10.82 | 10.18 | 10.25 | 10.25 | qfq | 61,606,410 | 645,525,234 | -6.14% |
| 2025-09-19 | 10.60 | 11.30 | 10.41 | 10.92 | 10.92 | qfq | 97,556,324 | 1,059,920,926 | 0.83% |
| 2025-09-18 | 10.28 | 11.30 | 10.10 | 10.83 | 10.83 | qfq | 105,937,399 | 1,134,060,593 | 4.94% |
| 2025-09-17 | 10.60 | 10.79 | 10.30 | 10.32 | 10.32 | qfq | 48,255,213 | 502,432,547 | -3.01% |
| 2025-09-16 | 10.44 | 10.66 | 10.23 | 10.64 | 10.64 | qfq | 51,045,687 | 532,461,650 | 2.70% |
| 2025-09-15 | 10.16 | 10.44 | 10.04 | 10.36 | 10.36 | qfq | 35,329,307 | 363,818,484 | 0.78% |
| 2025-09-12 | 10.39 | 10.55 | 10.26 | 10.28 | 10.28 | qfq | 35,392,604 | 366,497,046 | -1.63% |
| 2025-09-11 | 10.16 | 10.45 | 10.01 | 10.45 | 10.45 | qfq | 50,847,692 | 522,569,348 | 2.45% |
| 2025-09-10 | 9.99 | 10.27 | 9.94 | 10.20 | 10.20 | qfq | 41,511,367 | 422,775,725 | 1.90% |
| 2025-09-09 | 10.10 | 10.15 | 9.92 | 10.01 | 10.01 | qfq | 29,645,911 | 296,270,336 | -0.40% |
| 2025-09-08 | 10.21 | 10.33 | 10.02 | 10.05 | 10.05 | qfq | 35,414,056 | 358,928,141 | -1.66% |
| 2025-09-05 | 10.28 | 10.30 | 9.83 | 10.22 | 10.22 | qfq | 46,936,451 | 473,573,526 | -0.78% |
| 2025-09-04 | 10.27 | 10.49 | 10.04 | 10.30 | 10.30 | qfq | 55,279,899 | 569,622,160 | 1.38% |
| 2025-09-03 | 10.60 | 10.76 | 10.13 | 10.16 | 10.16 | qfq | 55,383,514 | 575,607,338 | -4.33% |
| 2025-09-02 | 10.56 | 10.88 | 10.36 | 10.62 | 10.62 | qfq | 77,049,840 | 819,237,283 | 0.66% |
| 2025-09-01 | 10.27 | 11.14 | 10.25 | 10.55 | 10.55 | qfq | 82,118,708 | 879,796,519 | 1.15% |
| 2025-08-29 | 10.00 | 10.60 | 9.99 | 10.43 | 10.43 | qfq | 74,593,741 | 771,773,932 | 3.88% |
| 2025-08-28 | 10.16 | 10.40 | 10.00 | 10.04 | 10.04 | qfq | 51,120,250 | 520,914,854 | -1.86% |
| 2025-08-27 | 10.31 | 10.43 | 9.95 | 10.23 | 10.23 | qfq | 74,673,811 | 763,313,841 | -2.66% |
| 2025-08-26 | 10.39 | 10.65 | 10.17 | 10.51 | 10.51 | qfq | 81,461,556 | 842,551,601 | 0.67% |
| 2025-08-25 | 10.11 | 10.95 | 10.11 | 10.44 | 10.44 | qfq | 93,630,966 | 979,021,996 | 2.65% |
| 2025-08-22 | 9.97 | 10.49 | 9.66 | 10.17 | 10.17 | qfq | 93,354,546 | 941,931,338 | 3.46% |
| 2025-08-21 | 9.84 | 10.80 | 9.61 | 9.83 | 9.83 | qfq | 116,358,353 | 1,173,179,285 | -0.20% |
| 2025-08-20 | 8.93 | 9.85 | 8.89 | 9.85 | 9.85 | qfq | 60,929,036 | 577,448,682 | 10.06% |
| 2025-08-19 | 9.02 | 9.05 | 8.88 | 8.95 | 8.95 | qfq | 23,245,449 | 208,460,762 | -0.11% |
| 2025-08-18 | 8.87 | 9.04 | 8.83 | 8.96 | 8.96 | qfq | 32,104,214 | 286,829,923 | 0.90% |
| 2025-08-15 | 8.77 | 8.91 | 8.70 | 8.88 | 8.88 | qfq | 26,384,714 | 233,283,217 | -0.11% |
| 2025-08-14 | 8.61 | 9.29 | 8.56 | 8.89 | 8.89 | qfq | 51,086,287 | 457,164,076 | 3.37% |
| 2025-08-13 | 8.76 | 8.82 | 8.59 | 8.60 | 8.60 | qfq | 18,674,366 | 161,861,934 | 0.35% |
| 2025-08-12 | 8.53 | 8.59 | 8.52 | 8.57 | 8.57 | qfq | 9,870,718 | 84,467,792 | 0.47% |
| 2025-08-11 | 8.51 | 8.54 | 8.44 | 8.53 | 8.53 | qfq | 8,933,159 | 75,970,974 | 0.24% |
| 2025-08-08 | 8.50 | 8.52 | 8.46 | 8.51 | 8.51 | qfq | 8,130,902 | 69,082,544 | 0.12% |
| 2025-08-07 | 8.51 | 8.53 | 8.48 | 8.50 | 8.50 | qfq | 6,138,200 | 52,188,359 | -0.12% |
| 2025-08-06 | 8.53 | 8.55 | 8.48 | 8.51 | 8.51 | qfq | 7,758,167 | 65,902,317 | -0.47% |
| 2025-08-05 | 8.49 | 8.58 | 8.48 | 8.55 | 8.55 | qfq | 6,681,400 | 56,973,170 | 0.47% |
| 2025-08-04 | 8.47 | 8.51 | 8.41 | 8.51 | 8.51 | qfq | 5,757,032 | 48,774,959 | 0.00% |
| 2025-08-01 | 8.47 | 8.53 | 8.45 | 8.51 | 8.51 | qfq | 7,475,142 | 63,357,601 | 0.12% |
| 2025-07-31 | 8.67 | 8.67 | 8.48 | 8.50 | 8.50 | qfq | 15,886,400 | 135,780,772 | -2.19% |
| 2025-07-30 | 8.61 | 8.74 | 8.61 | 8.69 | 8.69 | qfq | 16,627,400 | 144,647,113 | 0.46% |
| 2025-07-29 | 8.72 | 8.77 | 8.60 | 8.65 | 8.65 | qfq | 11,108,300 | 96,070,193 | -1.14% |
| 2025-07-28 | 8.68 | 8.75 | 8.66 | 8.75 | 8.75 | qfq | 12,294,000 | 106,934,237 | 0.69% |
| 2025-07-25 | 8.74 | 8.75 | 8.65 | 8.69 | 8.69 | qfq | 10,757,562 | 93,420,038 | -0.34% |
| 2025-07-24 | 8.62 | 8.74 | 8.60 | 8.72 | 8.72 | qfq | 18,207,739 | 158,419,617 | 1.28% |
| 2025-07-23 | 8.66 | 8.73 | 8.59 | 8.61 | 8.61 | qfq | 16,057,502 | 139,050,896 | 0.00% |
| 2025-07-22 | 8.65 | 8.66 | 8.56 | 8.61 | 8.61 | qfq | 9,534,800 | 81,982,310 | -0.35% |
| 2025-07-21 | 8.60 | 8.66 | 8.54 | 8.64 | 8.64 | qfq | 11,486,699 | 99,103,529 | 0.47% |
| 2025-07-18 | 8.58 | 8.64 | 8.55 | 8.60 | 8.60 | qfq | 7,437,600 | 63,946,004 | 0.23% |
| 2025-07-17 | 8.55 | 8.63 | 8.54 | 8.58 | 8.58 | qfq | 7,477,859 | 64,156,142 | 0.35% |
| 2025-07-16 | 8.50 | 8.59 | 8.48 | 8.55 | 8.55 | qfq | 7,668,700 | 65,568,292 | 0.59% |
| 2025-07-15 | 8.61 | 8.61 | 8.43 | 8.50 | 8.50 | qfq | 11,833,540 | 100,634,520 | -1.28% |
| 2025-07-14 | 8.63 | 8.74 | 8.58 | 8.61 | 8.61 | qfq | 10,684,884 | 92,071,905 | -0.69% |
| 2025-07-11 | 8.65 | 8.68 | 8.60 | 8.67 | 8.67 | qfq | 10,878,584 | 94,039,968 | 0.23% |
| 2025-07-10 | 8.59 | 8.65 | 8.58 | 8.65 | 8.65 | qfq | 8,646,400 | 74,592,043 | 0.46% |
| 2025-07-09 | 8.61 | 8.66 | 8.56 | 8.61 | 8.61 | qfq | 10,722,700 | 92,386,453 | 0.23% |
| 2025-07-08 | 8.55 | 8.61 | 8.54 | 8.59 | 8.59 | qfq | 7,238,100 | 62,062,684 | 0.12% |
| 2025-07-07 | 8.60 | 8.62 | 8.52 | 8.58 | 8.58 | qfq | 7,017,500 | 60,230,255 | 0.47% |
| 2025-07-04 | 8.60 | 8.60 | 8.52 | 8.54 | 8.54 | qfq | 8,067,300 | 69,036,280 | -0.70% |
| 2025-07-03 | 8.60 | 8.65 | 8.57 | 8.60 | 8.60 | qfq | 7,372,700 | 63,412,162 | -0.35% |
| 2025-07-02 | 8.63 | 8.69 | 8.58 | 8.63 | 8.63 | qfq | 9,267,600 | 80,041,929 | -0.12% |
| 2025-07-01 | 8.60 | 8.65 | 8.55 | 8.64 | 8.64 | qfq | 9,668,000 | 83,187,597 | 0.35% |
| 2025-06-30 | 8.59 | 8.61 | 8.54 | 8.61 | 8.61 | qfq | 9,160,900 | 78,598,358 | 0.23% |
| 2025-06-27 | 8.64 | 8.69 | 8.57 | 8.59 | 8.59 | qfq | 14,411,200 | 124,372,400 | -1.49% |
| 2025-06-26 | 8.55 | 8.80 | 8.51 | 8.72 | 8.72 | qfq | 22,908,154 | 198,634,255 | 1.51% |
| 2025-06-25 | 8.55 | 8.59 | 8.48 | 8.59 | 8.59 | qfq | 10,655,101 | 91,090,141 | 0.82% |
| 2025-06-24 | 8.41 | 8.52 | 8.41 | 8.52 | 8.52 | qfq | 8,041,600 | 68,309,583 | 1.31% |
| 2025-06-23 | 8.30 | 8.41 | 8.23 | 8.41 | 8.41 | qfq | 6,696,100 | 55,956,669 | 0.60% |
| 2025-06-20 | 8.44 | 8.49 | 8.34 | 8.36 | 8.36 | qfq | 7,962,752 | 66,904,095 | -0.95% |
| 2025-06-19 | 8.59 | 8.65 | 8.40 | 8.44 | 8.44 | qfq | 10,637,101 | 90,898,837 | -1.63% |
| 2025-06-18 | 8.67 | 8.67 | 8.56 | 8.58 | 8.58 | qfq | 7,240,400 | 62,194,808 | -0.69% |
| 2025-06-17 | 8.62 | 8.74 | 8.59 | 8.64 | 8.64 | qfq | 12,381,264 | 107,289,104 | 0.23% |
| 2025-06-16 | 8.58 | 8.65 | 8.47 | 8.62 | 8.62 | qfq | 13,041,149 | 111,509,096 | 0.00% |
| 2025-06-13 | 8.85 | 8.91 | 8.60 | 8.62 | 8.62 | qfq | 22,086,799 | 191,998,421 | -3.25% |
| 2025-06-12 | 9.06 | 9.11 | 8.88 | 8.91 | 8.91 | qfq | 19,751,600 | 177,074,676 | -1.55% |
| 2025-06-11 | 9.09 | 9.15 | 8.98 | 9.05 | 9.05 | qfq | 28,922,967 | 262,694,145 | 0.33% |
| 2025-06-10 | 8.88 | 9.12 | 8.85 | 9.02 | 9.02 | qfq | 33,905,352 | 306,048,996 | 1.58% |
| 2025-06-09 | 8.79 | 8.90 | 8.72 | 8.88 | 8.88 | qfq | 16,035,508 | 141,589,726 | 0.91% |
| 2025-06-06 | 8.74 | 8.83 | 8.68 | 8.80 | 8.80 | qfq | 11,869,901 | 103,749,719 | 0.57% |
| 2025-06-05 | 8.76 | 8.87 | 8.71 | 8.75 | 8.75 | qfq | 13,216,900 | 116,088,524 | -0.46% |
| 2025-06-04 | 8.68 | 8.83 | 8.61 | 8.79 | 8.79 | qfq | 16,316,681 | 142,605,461 | 1.15% |
| 2025-06-03 | 8.65 | 8.71 | 8.61 | 8.69 | 8.69 | qfq | 6,138,581 | 53,179,996 | 0.46% |
| 2025-05-30 | 8.70 | 8.77 | 8.64 | 8.65 | 8.65 | qfq | 7,603,300 | 65,997,323 | -0.92% |
| 2025-05-29 | 8.70 | 8.76 | 8.62 | 8.73 | 8.73 | qfq | 8,424,000 | 73,464,646 | 0.11% |
| 2025-05-28 | 8.78 | 8.79 | 8.69 | 8.72 | 8.72 | qfq | 7,916,400 | 69,004,799 | -0.68% |
| 2025-05-27 | 8.67 | 8.83 | 8.67 | 8.78 | 8.78 | qfq | 9,468,300 | 82,934,055 | 1.15% |
| 2025-05-26 | 8.59 | 8.68 | 8.56 | 8.68 | 8.68 | qfq | 6,713,003 | 58,021,416 | 0.81% |
| 2025-05-23 | 8.68 | 8.74 | 8.60 | 8.61 | 8.61 | qfq | 10,284,066 | 89,168,549 | -1.03% |
| 2025-05-22 | 8.95 | 8.96 | 8.69 | 8.70 | 8.70 | qfq | 24,301,715 | 213,535,494 | -3.23% |
| 2025-05-21 | 9.10 | 9.15 | 8.96 | 8.99 | 8.99 | qfq | 21,672,200 | 196,263,021 | -2.07% |
| 2025-05-20 | 8.96 | 9.30 | 8.96 | 9.18 | 9.18 | qfq | 29,271,266 | 266,956,679 | 2.00% |
| 2025-05-19 | 8.95 | 9.05 | 8.89 | 9.00 | 9.00 | qfq | 11,942,583 | 107,507,162 | 0.56% |
| 2025-05-16 | 9.05 | 9.06 | 8.90 | 8.95 | 8.95 | qfq | 10,475,400 | 93,717,243 | -1.00% |
| 2025-05-15 | 9.05 | 9.15 | 9.02 | 9.04 | 9.04 | qfq | 15,925,100 | 144,437,407 | 0.11% |
| 2025-05-14 | 9.00 | 9.05 | 8.93 | 9.03 | 9.03 | qfq | 12,110,884 | 108,967,713 | 0.11% |
| 2025-05-13 | 8.93 | 9.10 | 8.90 | 9.02 | 9.02 | qfq | 18,612,007 | 167,349,115 | 1.01% |
| 2025-05-12 | 8.94 | 8.99 | 8.85 | 8.93 | 8.93 | qfq | 14,683,883 | 130,914,498 | -0.33% |
| 2025-05-09 | 9.06 | 9.10 | 8.94 | 8.96 | 8.96 | qfq | 13,366,218 | 120,116,086 | -1.43% |
| 2025-05-08 | 9.00 | 9.12 | 8.88 | 9.09 | 9.09 | qfq | 20,876,219 | 189,386,668 | 1.00% |
| 2025-05-07 | 9.01 | 9.14 | 8.93 | 9.00 | 9.00 | qfq | 19,649,700 | 177,356,518 | 0.33% |
| 2025-05-06 | 8.88 | 9.00 | 8.86 | 8.97 | 8.97 | qfq | 20,032,601 | 178,982,480 | 1.13% |
| 2025-04-30 | 8.85 | 8.95 | 8.84 | 8.87 | 8.87 | qfq | 15,493,801 | 137,621,892 | -0.56% |
| 2025-04-29 | 8.99 | 9.05 | 8.88 | 8.92 | 8.92 | qfq | 12,344,501 | 110,592,941 | -0.45% |
| 2025-04-28 | 9.22 | 9.22 | 8.95 | 8.96 | 8.96 | qfq | 20,269,407 | 182,780,398 | -3.03% |
| 2025-04-25 | 9.05 | 9.36 | 9.00 | 9.24 | 9.24 | qfq | 28,094,466 | 257,968,148 | 2.44% |
| 2025-04-24 | 9.10 | 9.23 | 8.99 | 9.02 | 9.02 | qfq | 19,519,281 | 176,927,477 | -1.53% |
| 2025-04-23 | 9.32 | 9.41 | 9.12 | 9.16 | 9.16 | qfq | 28,398,131 | 262,181,583 | -2.66% |
| 2025-04-22 | 9.31 | 9.60 | 9.05 | 9.41 | 9.41 | qfq | 41,608,623 | 387,984,507 | 0.97% |
| 2025-04-21 | 9.07 | 9.43 | 8.93 | 9.32 | 9.32 | qfq | 32,765,417 | 302,354,395 | 0.32% |
| 2025-04-18 | 9.80 | 9.88 | 9.25 | 9.29 | 9.29 | qfq | 59,692,531 | 568,972,229 | -7.19% |
| 2025-04-17 | 9.45 | 10.16 | 9.30 | 10.01 | 10.01 | qfq | 79,807,626 | 784,190,185 | 4.05% |
| 2025-04-16 | 9.30 | 9.89 | 9.26 | 9.62 | 9.62 | qfq | 54,168,920 | 519,843,693 | 0.31% |
| 2025-04-15 | 9.26 | 10.00 | 9.10 | 9.59 | 9.59 | qfq | 55,093,300 | 526,724,273 | 3.56% |
| 2025-04-14 | 9.05 | 9.32 | 9.02 | 9.26 | 9.26 | qfq | 27,572,516 | 254,577,293 | 2.21% |
| 2025-04-11 | 9.05 | 9.37 | 9.03 | 9.06 | 9.06 | qfq | 30,612,116 | 280,604,912 | -1.74% |
| 2025-04-10 | 8.91 | 9.35 | 8.86 | 9.22 | 9.22 | qfq | 41,888,518 | 382,442,766 | 3.95% |
| 2025-04-09 | 8.51 | 9.06 | 7.95 | 8.87 | 8.87 | qfq | 33,641,233 | 287,624,024 | 2.90% |
| 2025-04-08 | 8.15 | 8.68 | 8.15 | 8.62 | 8.62 | qfq | 30,380,302 | 258,825,696 | 4.36% |
| 2025-04-07 | 8.70 | 8.98 | 8.26 | 8.26 | 8.26 | qfq | 26,932,618 | 229,186,929 | -10.02% |
| 2025-04-03 | 9.02 | 9.28 | 8.95 | 9.18 | 9.18 | qfq | 20,612,633 | 189,033,299 | 1.21% |
| 2025-04-02 | 8.87 | 9.09 | 8.81 | 9.07 | 9.07 | qfq | 15,893,149 | 142,962,128 | 1.80% |
| 2025-04-01 | 8.83 | 9.02 | 8.83 | 8.91 | 8.91 | qfq | 14,445,100 | 129,102,033 | 0.79% |
| 2025-03-31 | 9.10 | 9.20 | 8.78 | 8.84 | 8.84 | qfq | 27,195,824 | 243,155,085 | -4.43% |
| 2025-03-28 | 9.69 | 9.69 | 9.23 | 9.25 | 9.25 | qfq | 34,566,718 | 328,402,122 | -5.61% |
| 2025-03-27 | 9.83 | 10.14 | 9.74 | 9.80 | 9.80 | qfq | 33,748,342 | 334,904,108 | -0.71% |
| 2025-03-26 | 9.80 | 10.07 | 9.70 | 9.87 | 9.87 | qfq | 31,120,752 | 307,365,856 | -1.00% |
| 2025-03-25 | 9.90 | 10.20 | 9.65 | 9.97 | 9.97 | qfq | 48,874,031 | 482,505,126 | -1.29% |
| 2025-03-24 | 9.70 | 10.51 | 9.67 | 10.10 | 10.10 | qfq | 73,471,081 | 741,185,022 | 3.70% |
| 2025-03-21 | 9.55 | 9.80 | 9.39 | 9.74 | 9.74 | qfq | 27,664,700 | 264,944,920 | 1.78% |
| 2025-03-20 | 9.66 | 9.77 | 9.55 | 9.57 | 9.57 | qfq | 21,324,256 | 205,941,804 | -1.44% |
| 2025-03-19 | 9.80 | 9.88 | 9.63 | 9.71 | 9.71 | qfq | 25,703,333 | 250,938,224 | -1.42% |
| 2025-03-18 | 9.88 | 9.98 | 9.75 | 9.85 | 9.85 | qfq | 31,265,922 | 307,464,171 | -0.20% |
| 2025-03-17 | 10.07 | 10.25 | 9.80 | 9.87 | 9.87 | qfq | 52,556,945 | 523,720,960 | -0.20% |
| 2025-03-14 | 9.60 | 9.98 | 9.60 | 9.89 | 9.89 | qfq | 53,649,523 | 527,049,200 | 3.45% |
| 2025-03-13 | 9.60 | 9.68 | 9.41 | 9.56 | 9.56 | qfq | 24,892,187 | 237,601,243 | -0.83% |
| 2025-03-12 | 9.76 | 9.88 | 9.62 | 9.64 | 9.64 | qfq | 37,897,002 | 368,122,405 | -1.73% |
| 2025-03-11 | 9.45 | 9.97 | 9.38 | 9.81 | 9.81 | qfq | 48,040,736 | 467,236,895 | 2.83% |
| 2025-03-10 | 9.42 | 9.67 | 9.35 | 9.54 | 9.54 | qfq | 27,663,041 | 263,116,161 | 0.10% |
| 2025-03-07 | 9.40 | 9.73 | 9.30 | 9.53 | 9.53 | qfq | 40,964,879 | 389,774,907 | 0.85% |
| 2025-03-06 | 9.25 | 9.49 | 9.14 | 9.45 | 9.45 | qfq | 38,226,500 | 356,186,016 | 2.27% |
| 2025-03-05 | 9.40 | 9.40 | 9.08 | 9.24 | 9.24 | qfq | 35,949,000 | 329,918,452 | -1.70% |
| 2025-03-04 | 9.58 | 9.74 | 9.36 | 9.40 | 9.40 | qfq | 37,916,861 | 360,041,842 | -3.39% |
| 2025-03-03 | 9.63 | 10.00 | 9.42 | 9.73 | 9.73 | qfq | 59,878,945 | 583,576,067 | 0.10% |
| 2025-02-28 | 9.68 | 10.25 | 9.51 | 9.72 | 9.72 | qfq | 82,445,530 | 815,722,525 | 1.04% |
| 2025-02-27 | 9.19 | 9.80 | 9.16 | 9.62 | 9.62 | qfq | 80,285,414 | 764,429,642 | 4.68% |
| 2025-02-26 | 9.18 | 9.27 | 9.06 | 9.19 | 9.19 | qfq | 25,123,230 | 229,548,931 | 1.10% |
| 2025-02-25 | 9.04 | 9.30 | 9.01 | 9.09 | 9.09 | qfq | 35,099,000 | 322,412,076 | -0.55% |
| 2025-02-24 | 8.88 | 9.25 | 8.83 | 9.14 | 9.14 | qfq | 34,805,764 | 316,699,903 | 2.24% |
| 2025-02-21 | 9.00 | 9.03 | 8.82 | 8.94 | 8.94 | qfq | 28,352,875 | 252,554,595 | -1.32% |
| 2025-02-20 | 8.71 | 9.22 | 8.69 | 9.06 | 9.06 | qfq | 48,538,095 | 438,806,577 | 4.02% |
| 2025-02-19 | 8.60 | 8.71 | 8.53 | 8.71 | 8.71 | qfq | 17,378,456 | 149,969,129 | 1.16% |
| 2025-02-18 | 8.98 | 9.02 | 8.59 | 8.61 | 8.61 | qfq | 25,546,700 | 224,128,123 | -4.65% |
| 2025-02-17 | 8.91 | 9.08 | 8.86 | 9.03 | 9.03 | qfq | 24,419,110 | 219,071,470 | 0.78% |
| 2025-02-14 | 9.00 | 9.15 | 8.91 | 8.96 | 8.96 | qfq | 26,018,031 | 234,560,246 | -0.99% |
| 2025-02-13 | 8.96 | 9.20 | 8.89 | 9.05 | 9.05 | qfq | 35,150,964 | 318,126,595 | 1.12% |
| 2025-02-12 | 8.93 | 9.01 | 8.86 | 8.95 | 8.95 | qfq | 22,939,964 | 204,840,944 | 0.45% |
| 2025-02-11 | 9.10 | 9.10 | 8.84 | 8.91 | 8.91 | qfq | 27,107,900 | 241,707,338 | -1.11% |
| 2025-02-10 | 8.67 | 9.02 | 8.64 | 9.01 | 9.01 | qfq | 37,225,858 | 329,448,647 | 4.16% |
| 2025-02-07 | 8.51 | 8.74 | 8.44 | 8.65 | 8.65 | qfq | 29,004,483 | 249,692,436 | 1.65% |
| 2025-02-06 | 8.39 | 8.51 | 8.21 | 8.51 | 8.51 | qfq | 24,515,693 | 205,486,922 | 1.55% |
| 2025-02-05 | 8.39 | 8.49 | 8.30 | 8.38 | 8.38 | qfq | 17,540,736 | 146,728,224 | -0.12% |
| 2025-01-27 | 8.66 | 8.74 | 8.38 | 8.39 | 8.39 | qfq | 16,220,200 | 138,206,000 | -2.56% |
| 2025-01-24 | 8.62 | 8.68 | 8.46 | 8.61 | 8.61 | qfq | 22,082,625 | 189,005,862 | 0.47% |
| 2025-01-23 | 8.80 | 8.89 | 8.56 | 8.57 | 8.57 | qfq | 23,292,700 | 203,443,283 | -1.61% |
| 2025-01-22 | 8.95 | 8.95 | 8.68 | 8.71 | 8.71 | qfq | 24,256,399 | 213,156,235 | -3.44% |
| 2025-01-21 | 9.10 | 9.22 | 8.92 | 9.02 | 9.02 | qfq | 23,682,900 | 214,167,499 | -1.74% |
| 2025-01-20 | 9.04 | 9.34 | 8.85 | 9.18 | 9.18 | qfq | 37,952,602 | 345,500,180 | 1.66% |
| 2025-01-17 | 9.15 | 9.29 | 8.98 | 9.03 | 9.03 | qfq | 24,630,500 | 223,923,173 | -1.85% |
| 2025-01-16 | 9.09 | 9.36 | 9.00 | 9.20 | 9.20 | qfq | 39,005,610 | 359,788,803 | 1.77% |
| 2025-01-15 | 8.98 | 9.41 | 8.95 | 9.04 | 9.04 | qfq | 39,375,452 | 360,908,696 | 0.11% |
| 2025-01-14 | 8.82 | 9.09 | 8.77 | 9.03 | 9.03 | qfq | 37,713,014 | 337,346,987 | 4.15% |
| 2025-01-13 | 8.43 | 8.78 | 8.00 | 8.67 | 8.67 | qfq | 28,525,668 | 240,639,885 | 1.88% |
| 2025-01-10 | 9.00 | 9.02 | 8.43 | 8.51 | 8.51 | qfq | 30,860,402 | 269,926,283 | -6.48% |
| 2025-01-09 | 8.92 | 9.19 | 8.81 | 9.10 | 9.10 | qfq | 33,346,430 | 299,957,824 | 0.89% |
| 2025-01-08 | 8.78 | 9.19 | 8.64 | 9.02 | 9.02 | qfq | 38,414,082 | 344,871,310 | 1.58% |
| 2025-01-07 | 8.58 | 8.97 | 8.50 | 8.88 | 8.88 | qfq | 35,157,985 | 307,139,586 | 1.60% |
| 2025-01-06 | 9.20 | 9.20 | 8.74 | 8.74 | 8.74 | qfq | 48,399,231 | 430,238,941 | -9.99% |
| 2025-01-03 | 10.74 | 10.74 | 9.66 | 9.71 | 9.71 | qfq | 73,439,905 | 729,552,185 | -9.51% |
| 2025-01-02 | 9.94 | 10.90 | 9.89 | 10.73 | 10.73 | qfq | 96,846,967 | 1,021,968,272 | 7.73% |
| 2024-12-31 | 9.77 | 10.33 | 9.76 | 9.96 | 9.96 | qfq | 60,764,643 | 612,439,405 | 2.47% |
| 2024-12-30 | 9.91 | 9.91 | 9.59 | 9.72 | 9.72 | qfq | 31,195,016 | 302,356,068 | -2.99% |
| 2024-12-27 | 9.93 | 10.22 | 9.82 | 10.02 | 10.02 | qfq | 43,075,661 | 432,745,845 | 1.21% |
| 2024-12-26 | 9.51 | 10.12 | 9.42 | 9.90 | 9.90 | qfq | 45,674,614 | 451,278,269 | 4.10% |
| 2024-12-25 | 9.74 | 9.75 | 9.20 | 9.51 | 9.51 | qfq | 37,157,594 | 351,466,269 | -2.96% |
| 2024-12-24 | 9.77 | 9.93 | 9.45 | 9.80 | 9.80 | qfq | 45,324,088 | 438,606,463 | 0.31% |
| 2024-12-23 | 10.78 | 10.78 | 9.74 | 9.77 | 9.77 | qfq | 59,911,909 | 606,956,249 | -9.37% |
| 2024-12-20 | 10.73 | 11.05 | 10.68 | 10.78 | 10.78 | qfq | 55,860,200 | 605,905,982 | 0.37% |
| 2024-12-19 | 10.90 | 11.03 | 10.34 | 10.74 | 10.74 | qfq | 71,522,623 | 760,524,755 | -3.68% |
| 2024-12-18 | 10.58 | 11.50 | 10.58 | 11.15 | 11.15 | qfq | 94,769,617 | 1,048,083,943 | -5.11% |
| 2024-12-17 | 12.48 | 12.65 | 11.75 | 11.75 | 11.75 | qfq | 41,332,602 | 493,640,117 | -10.03% |
| 2024-12-16 | 13.00 | 14.20 | 12.88 | 13.06 | 13.06 | qfq | 167,170,190 | 2,261,237,838 | 0.69% |
| 2024-12-13 | 11.68 | 12.97 | 11.46 | 12.97 | 12.97 | qfq | 156,272,563 | 1,917,222,814 | 10.01% |
| 2024-12-12 | 12.14 | 13.17 | 11.74 | 11.79 | 11.79 | qfq | 171,998,366 | 2,157,255,470 | -2.48% |
| 2024-12-11 | 10.98 | 12.09 | 10.59 | 12.09 | 12.09 | qfq | 154,524,067 | 1,746,636,627 | 10.01% |
| 2024-12-10 | 10.37 | 10.99 | 10.21 | 10.99 | 10.99 | qfq | 109,707,842 | 1,179,544,761 | 10.01% |
| 2024-12-09 | 10.10 | 10.40 | 9.95 | 9.99 | 9.99 | qfq | 39,739,504 | 401,195,384 | -1.96% |
| 2024-12-06 | 9.88 | 10.43 | 9.72 | 10.19 | 10.19 | qfq | 54,123,409 | 547,072,444 | 2.72% |
| 2024-12-05 | 9.83 | 9.99 | 9.71 | 9.92 | 9.92 | qfq | 39,122,900 | 386,433,902 | -1.29% |
| 2024-12-04 | 9.82 | 10.78 | 9.81 | 10.05 | 10.05 | qfq | 67,484,010 | 692,054,548 | 0.70% |
| 2024-12-03 | 10.22 | 10.30 | 9.97 | 9.98 | 9.98 | qfq | 63,251,524 | 638,419,296 | -5.22% |
| 2024-12-02 | 10.60 | 11.50 | 10.38 | 10.53 | 10.53 | qfq | 88,246,375 | 949,617,728 | 0.10% |
| 2024-11-29 | 10.11 | 10.60 | 10.11 | 10.52 | 10.52 | qfq | 74,398,483 | 774,117,776 | 2.53% |
| 2024-11-28 | 9.91 | 10.76 | 9.80 | 10.26 | 10.26 | qfq | 68,821,836 | 701,306,630 | 1.58% |
| 2024-11-27 | 9.80 | 10.46 | 9.53 | 10.10 | 10.10 | qfq | 80,542,883 | 798,663,666 | 2.02% |
| 2024-11-26 | 8.91 | 9.90 | 8.84 | 9.90 | 9.90 | qfq | 66,031,852 | 628,735,307 | 10.00% |
| 2024-11-25 | 8.75 | 9.11 | 8.74 | 9.00 | 9.00 | qfq | 23,698,400 | 212,349,458 | 2.51% |
| 2024-11-22 | 9.26 | 9.35 | 8.75 | 8.78 | 8.78 | qfq | 29,682,600 | 269,177,753 | -5.89% |
| 2024-11-21 | 9.15 | 9.58 | 9.09 | 9.33 | 9.33 | qfq | 35,245,488 | 328,249,963 | 1.63% |
| 2024-11-20 | 8.98 | 9.23 | 8.91 | 9.18 | 9.18 | qfq | 23,440,300 | 213,289,008 | 2.57% |
| 2024-11-19 | 8.86 | 8.95 | 8.70 | 8.95 | 8.95 | qfq | 19,500,078 | 172,675,482 | 1.02% |
| 2024-11-18 | 9.21 | 9.34 | 8.80 | 8.86 | 8.86 | qfq | 27,775,430 | 249,172,211 | -3.80% |
| 2024-11-15 | 9.25 | 9.65 | 9.21 | 9.21 | 9.21 | qfq | 27,850,323 | 262,685,122 | -2.44% |
| 2024-11-14 | 9.95 | 9.99 | 9.42 | 9.44 | 9.44 | qfq | 37,374,246 | 360,284,748 | -6.53% |
| 2024-11-13 | 10.60 | 10.84 | 9.90 | 10.10 | 10.10 | qfq | 38,963,305 | 399,034,297 | -4.27% |
| 2024-11-12 | 10.20 | 10.78 | 10.20 | 10.55 | 10.55 | qfq | 49,432,985 | 521,385,465 | 2.13% |
| 2024-11-11 | 10.05 | 10.49 | 10.05 | 10.33 | 10.33 | qfq | 61,332,813 | 626,674,398 | -3.19% |
| 2024-11-08 | 11.27 | 11.68 | 10.66 | 10.67 | 10.67 | qfq | 143,312,199 | 1,602,061,091 | 0.47% |
| 2024-11-07 | 9.75 | 10.62 | 9.52 | 10.62 | 10.62 | qfq | 59,981,554 | 611,524,612 | 10.05% |
| 2024-11-06 | 9.15 | 9.76 | 9.01 | 9.65 | 9.65 | qfq | 78,176,237 | 737,210,748 | 4.21% |
| 2024-11-05 | 9.12 | 9.43 | 9.11 | 9.26 | 9.26 | qfq | 60,139,750 | 557,584,544 | -1.07% |
| 2024-11-04 | 8.83 | 9.45 | 8.52 | 9.36 | 9.36 | qfq | 65,642,868 | 592,396,149 | 3.08% |
| 2024-11-01 | 8.88 | 9.76 | 8.63 | 9.08 | 9.08 | qfq | 74,931,725 | 690,316,032 | 1.00% |
| 2024-10-31 | 8.82 | 9.16 | 8.62 | 8.99 | 8.99 | qfq | 60,270,247 | 531,448,081 | -0.11% |
| 2024-10-30 | 9.13 | 9.49 | 8.79 | 9.00 | 9.00 | qfq | 91,919,431 | 836,171,866 | -1.42% |
| 2024-10-29 | 8.38 | 9.13 | 8.21 | 9.13 | 9.13 | qfq | 70,477,854 | 618,403,112 | 10.00% |
| 2024-10-28 | 8.02 | 8.43 | 8.01 | 8.30 | 8.30 | qfq | 35,020,328 | 287,332,772 | 3.49% |
| 2024-10-25 | 7.85 | 8.09 | 7.82 | 8.02 | 8.02 | qfq | 26,520,200 | 211,772,060 | 1.65% |
| 2024-10-24 | 7.77 | 8.00 | 7.70 | 7.89 | 7.89 | qfq | 21,838,100 | 172,058,114 | 0.51% |
| 2024-10-23 | 7.97 | 8.08 | 7.83 | 7.85 | 7.85 | qfq | 27,801,395 | 219,920,911 | -1.01% |
| 2024-10-22 | 7.71 | 7.93 | 7.61 | 7.93 | 7.93 | qfq | 31,971,487 | 249,393,503 | 2.72% |
| 2024-10-21 | 7.48 | 7.79 | 7.45 | 7.72 | 7.72 | qfq | 27,293,268 | 209,277,497 | 2.12% |
| 2024-10-18 | 7.44 | 7.67 | 7.36 | 7.56 | 7.56 | qfq | 21,863,802 | 164,410,096 | 1.07% |
| 2024-10-17 | 7.47 | 7.62 | 7.45 | 7.48 | 7.48 | qfq | 17,553,408 | 132,345,339 | 0.81% |
| 2024-10-16 | 7.31 | 7.52 | 7.28 | 7.42 | 7.42 | qfq | 12,983,744 | 96,410,767 | -0.54% |
| 2024-10-15 | 7.53 | 7.65 | 7.42 | 7.46 | 7.46 | qfq | 15,400,267 | 116,039,960 | -1.71% |
| 2024-10-14 | 7.49 | 7.65 | 7.37 | 7.59 | 7.59 | qfq | 18,493,522 | 138,951,414 | 0.40% |
| 2024-10-11 | 7.82 | 7.99 | 7.50 | 7.56 | 7.56 | qfq | 22,511,516 | 174,297,140 | -6.78% |
| 2024-10-10 | 7.80 | 8.40 | 7.36 | 8.11 | 8.11 | qfq | 41,655,310 | 326,159,291 | 2.53% |
| 2024-10-09 | 8.41 | 8.43 | 7.91 | 7.91 | 7.91 | qfq | 36,193,525 | 289,151,760 | -10.01% |
| 2024-10-08 | 9.80 | 9.80 | 8.37 | 8.79 | 8.79 | qfq | 88,728,794 | 813,081,053 | -2.22% |
| 2024-09-30 | 8.47 | 8.99 | 7.99 | 8.99 | 8.99 | qfq | 81,280,763 | 698,384,121 | 9.77% |
| 2024-09-27 | 7.78 | 8.28 | 7.65 | 8.19 | 8.19 | qfq | 73,943,845 | 587,173,727 | 7.48% |
| 2024-09-26 | 6.96 | 7.62 | 6.93 | 7.62 | 7.62 | qfq | 40,791,821 | 297,749,879 | 9.96% |
| 2024-09-25 | 6.88 | 7.05 | 6.82 | 6.93 | 6.93 | qfq | 23,987,408 | 166,897,615 | 1.32% |
| 2024-09-24 | 6.73 | 6.85 | 6.72 | 6.84 | 6.84 | qfq | 18,077,208 | 122,974,996 | 1.94% |
| 2024-09-23 | 6.57 | 6.80 | 6.56 | 6.71 | 6.71 | qfq | 13,381,020 | 89,616,414 | 0.90% |
| 2024-09-20 | 6.50 | 6.75 | 6.45 | 6.65 | 6.65 | qfq | 14,019,948 | 92,692,109 | 1.84% |
| 2024-09-19 | 6.31 | 6.60 | 6.31 | 6.53 | 6.53 | qfq | 14,001,363 | 91,085,388 | 3.65% |
| 2024-09-18 | 6.32 | 6.37 | 6.17 | 6.30 | 6.30 | qfq | 6,597,706 | 41,274,430 | -1.25% |
| 2024-09-13 | 6.36 | 6.42 | 6.29 | 6.38 | 6.38 | qfq | 5,364,800 | 34,157,991 | 0.31% |
| 2024-09-12 | 6.42 | 6.49 | 6.36 | 6.36 | 6.36 | qfq | 5,624,800 | 36,077,464 | -0.93% |
| 2024-09-11 | 6.52 | 6.52 | 6.40 | 6.42 | 6.42 | qfq | 8,280,300 | 53,411,461 | -2.43% |
| 2024-09-10 | 6.70 | 6.76 | 6.47 | 6.58 | 6.58 | qfq | 13,195,848 | 87,094,205 | -2.95% |
| 2024-09-09 | 6.56 | 6.92 | 6.50 | 6.78 | 6.78 | qfq | 19,223,000 | 129,271,340 | 2.57% |
| 2024-09-06 | 6.59 | 6.73 | 6.59 | 6.61 | 6.61 | qfq | 8,482,900 | 56,396,341 | 0.15% |
| 2024-09-05 | 6.50 | 6.60 | 6.48 | 6.60 | 6.60 | qfq | 6,591,000 | 43,267,714 | 1.85% |
| 2024-09-04 | 6.51 | 6.60 | 6.45 | 6.48 | 6.48 | qfq | 5,444,100 | 35,466,252 | -1.37% |
| 2024-09-03 | 6.59 | 6.61 | 6.51 | 6.57 | 6.57 | qfq | 4,540,800 | 29,786,761 | 0.77% |
| 2024-09-02 | 6.63 | 6.72 | 6.52 | 6.52 | 6.52 | qfq | 8,674,200 | 57,505,239 | -1.95% |
| 2024-08-30 | 6.48 | 6.75 | 6.45 | 6.65 | 6.65 | qfq | 10,894,700 | 72,052,671 | 2.47% |
| 2024-08-29 | 6.45 | 6.49 | 6.36 | 6.49 | 6.49 | qfq | 5,636,820 | 36,299,620 | 0.15% |
| 2024-08-28 | 6.42 | 6.54 | 6.36 | 6.48 | 6.48 | qfq | 7,753,600 | 50,080,232 | 1.73% |
| 2024-08-27 | 6.39 | 6.43 | 6.33 | 6.37 | 6.37 | qfq | 6,013,220 | 38,418,915 | -0.16% |
| 2024-08-26 | 6.32 | 6.42 | 6.28 | 6.38 | 6.38 | qfq | 4,160,316 | 26,481,606 | 0.95% |
| 2024-08-23 | 6.30 | 6.34 | 6.20 | 6.32 | 6.32 | qfq | 5,564,116 | 34,856,535 | -0.16% |
| 2024-08-22 | 6.60 | 6.65 | 6.31 | 6.33 | 6.33 | qfq | 10,817,300 | 69,422,521 | -4.52% |
| 2024-08-21 | 6.60 | 6.68 | 6.59 | 6.63 | 6.63 | qfq | 5,202,647 | 34,494,805 | 0.45% |
| 2024-08-20 | 6.76 | 6.76 | 6.60 | 6.60 | 6.60 | qfq | 7,594,100 | 50,330,468 | -1.79% |
| 2024-08-19 | 6.69 | 6.75 | 6.64 | 6.72 | 6.72 | qfq | 6,129,800 | 41,112,051 | 0.45% |
| 2024-08-16 | 6.80 | 6.82 | 6.68 | 6.69 | 6.69 | qfq | 7,752,400 | 52,082,252 | -1.47% |
| 2024-08-15 | 6.68 | 6.81 | 6.60 | 6.79 | 6.79 | qfq | 11,538,100 | 77,567,518 | 0.89% |
| 2024-08-14 | 6.78 | 6.83 | 6.71 | 6.73 | 6.73 | qfq | 6,770,600 | 45,768,759 | -1.17% |
| 2024-08-13 | 6.94 | 6.97 | 6.73 | 6.81 | 6.81 | qfq | 10,437,600 | 70,733,532 | -1.73% |
| 2024-08-12 | 7.16 | 7.23 | 6.89 | 6.93 | 6.93 | qfq | 19,655,400 | 137,311,411 | -5.71% |
| 2024-08-09 | 7.29 | 7.60 | 7.23 | 7.35 | 7.35 | qfq | 24,702,200 | 183,781,170 | -0.54% |
| 2024-08-08 | 7.29 | 7.59 | 7.25 | 7.39 | 7.39 | qfq | 26,747,159 | 199,280,818 | -0.67% |
| 2024-08-07 | 7.61 | 7.80 | 7.34 | 7.44 | 7.44 | qfq | 31,955,799 | 240,706,222 | 1.22% |
| 2024-08-06 | 7.01 | 7.35 | 7.01 | 7.35 | 7.35 | qfq | 23,512,199 | 169,722,194 | 3.38% |
| 2024-08-05 | 7.44 | 7.57 | 7.08 | 7.11 | 7.11 | qfq | 24,775,600 | 180,891,107 | 0.57% |
| 2024-08-02 | 6.98 | 7.14 | 6.93 | 7.07 | 7.07 | qfq | 10,269,000 | 72,532,872 | 0.43% |
| 2024-08-01 | 7.01 | 7.10 | 6.95 | 7.04 | 7.04 | qfq | 10,387,860 | 73,002,490 | 0.28% |
| 2024-07-31 | 6.93 | 7.04 | 6.92 | 7.02 | 7.02 | qfq | 11,788,160 | 82,590,562 | 2.33% |
| 2024-07-30 | 6.75 | 6.87 | 6.72 | 6.86 | 6.86 | qfq | 6,517,300 | 44,495,180 | 1.18% |
| 2024-07-29 | 6.77 | 6.80 | 6.69 | 6.78 | 6.78 | qfq | 4,366,600 | 29,448,019 | 0.00% |
| 2024-07-26 | 6.70 | 6.79 | 6.68 | 6.78 | 6.78 | qfq | 5,248,300 | 35,389,889 | 1.50% |
| 2024-07-25 | 6.63 | 6.74 | 6.60 | 6.68 | 6.68 | qfq | 5,159,800 | 34,510,029 | 0.00% |
| 2024-07-24 | 6.88 | 6.94 | 6.68 | 6.68 | 6.68 | qfq | 7,812,700 | 52,803,114 | -3.05% |
| 2024-07-23 | 7.01 | 7.15 | 6.88 | 6.89 | 6.89 | qfq | 8,914,900 | 62,578,067 | -1.57% |
| 2024-07-22 | 6.98 | 7.04 | 6.88 | 7.00 | 7.00 | qfq | 6,463,200 | 45,068,658 | 0.29% |
| 2024-07-19 | 7.05 | 7.05 | 6.89 | 6.98 | 6.98 | qfq | 7,731,200 | 53,825,581 | -0.99% |
| 2024-07-18 | 7.14 | 7.14 | 6.85 | 7.05 | 7.05 | qfq | 11,482,800 | 80,335,957 | -1.95% |
| 2024-07-17 | 7.14 | 7.28 | 7.14 | 7.19 | 7.19 | qfq | 6,941,500 | 49,979,354 | -0.42% |
| 2024-07-16 | 7.19 | 7.29 | 7.11 | 7.22 | 7.22 | qfq | 8,406,800 | 60,454,405 | 1.12% |
| 2024-07-15 | 7.33 | 7.33 | 7.12 | 7.14 | 7.14 | qfq | 9,853,200 | 70,507,154 | -2.86% |
| 2024-07-12 | 7.25 | 7.58 | 7.23 | 7.35 | 7.35 | qfq | 18,332,700 | 136,172,716 | 0.82% |
| 2024-07-11 | 7.12 | 7.39 | 7.10 | 7.29 | 7.29 | qfq | 16,110,200 | 116,653,582 | 2.82% |
| 2024-07-10 | 7.34 | 7.38 | 7.06 | 7.09 | 7.09 | qfq | 19,808,160 | 142,138,901 | -5.21% |
| 2024-07-09 | 7.29 | 7.51 | 7.21 | 7.48 | 7.48 | qfq | 23,435,500 | 172,836,799 | -2.48% |
| 2024-07-08 | 7.45 | 7.93 | 7.37 | 7.67 | 7.67 | qfq | 28,086,738 | 216,319,527 | 3.09% |
| 2024-07-05 | 7.15 | 7.65 | 7.02 | 7.44 | 7.44 | qfq | 19,979,338 | 147,771,873 | 3.05% |
| 2024-07-04 | 7.38 | 7.44 | 7.20 | 7.22 | 7.22 | qfq | 17,982,700 | 130,992,867 | -4.75% |
| 2024-07-03 | 7.14 | 7.86 | 7.12 | 7.58 | 7.58 | qfq | 34,061,400 | 257,012,757 | 6.01% |
| 2024-07-02 | 7.10 | 7.24 | 7.06 | 7.15 | 7.15 | qfq | 9,313,500 | 66,741,637 | 0.70% |
| 2024-07-01 | 6.91 | 7.10 | 6.91 | 7.10 | 7.10 | qfq | 9,084,800 | 63,852,273 | 2.75% |
| 2024-06-28 | 6.86 | 6.99 | 6.84 | 6.91 | 6.91 | qfq | 7,458,900 | 51,703,631 | 0.73% |
| 2024-06-27 | 6.89 | 7.04 | 6.82 | 6.86 | 6.86 | qfq | 9,753,300 | 67,665,366 | -0.72% |
| 2024-06-26 | 6.85 | 6.92 | 6.65 | 6.91 | 6.91 | qfq | 9,441,300 | 64,204,578 | 0.88% |
| 2024-06-25 | 6.65 | 6.94 | 6.64 | 6.85 | 6.85 | qfq | 12,162,900 | 82,836,504 | 3.01% |
| 2024-06-24 | 6.97 | 6.97 | 6.61 | 6.65 | 6.65 | qfq | 10,946,390 | 73,600,561 | -4.73% |
| 2024-06-21 | 7.06 | 7.14 | 6.95 | 6.98 | 6.98 | qfq | 5,252,700 | 36,908,071 | -0.99% |
| 2024-06-20 | 7.25 | 7.31 | 7.05 | 7.05 | 7.05 | qfq | 8,471,400 | 60,451,907 | -3.42% |
| 2024-06-19 | 7.40 | 7.41 | 7.26 | 7.30 | 7.30 | qfq | 5,670,509 | 41,507,994 | -1.35% |
| 2024-06-18 | 7.37 | 7.41 | 7.35 | 7.40 | 7.40 | qfq | 5,631,709 | 41,552,393 | 0.41% |
| 2024-06-17 | 7.33 | 7.40 | 7.29 | 7.37 | 7.37 | qfq | 4,581,500 | 33,672,120 | -0.14% |
| 2024-06-14 | 7.32 | 7.43 | 7.23 | 7.38 | 7.38 | qfq | 6,892,300 | 50,821,751 | 1.23% |
| 2024-06-13 | 7.40 | 7.43 | 7.28 | 7.29 | 7.29 | qfq | 5,979,000 | 43,758,366 | -1.35% |
| 2024-06-12 | 7.31 | 7.40 | 7.27 | 7.39 | 7.39 | qfq | 6,038,709 | 44,487,155 | 0.96% |
| 2024-06-11 | 7.30 | 7.35 | 7.13 | 7.32 | 7.32 | qfq | 6,618,809 | 48,055,611 | -0.14% |
| 2024-06-07 | 7.23 | 7.38 | 7.21 | 7.33 | 7.33 | qfq | 7,837,700 | 57,247,263 | 1.38% |
| 2024-06-06 | 7.69 | 7.79 | 7.20 | 7.23 | 7.23 | qfq | 17,448,705 | 128,308,457 | -6.23% |
| 2024-06-05 | 7.84 | 7.90 | 7.71 | 7.71 | 7.71 | qfq | 5,848,600 | 45,703,312 | -2.41% |
| 2024-06-04 | 7.90 | 7.92 | 7.70 | 7.90 | 7.90 | qfq | 6,626,800 | 51,956,963 | -0.13% |
| 2024-06-03 | 8.06 | 8.10 | 7.80 | 7.91 | 7.91 | qfq | 9,114,400 | 72,090,201 | -1.86% |
| 2024-05-31 | 8.00 | 8.07 | 8.00 | 8.06 | 8.06 | qfq | 4,995,500 | 40,136,514 | 0.50% |
| 2024-05-30 | 8.14 | 8.15 | 8.00 | 8.02 | 8.02 | qfq | 8,219,000 | 66,122,465 | -1.96% |
| 2024-05-29 | 8.12 | 8.20 | 8.08 | 8.18 | 8.18 | qfq | 6,922,504 | 56,493,330 | 0.86% |
| 2024-05-28 | 8.14 | 8.24 | 8.08 | 8.11 | 8.11 | qfq | 6,245,400 | 50,797,038 | -0.98% |
| 2024-05-27 | 8.28 | 8.32 | 8.11 | 8.19 | 8.19 | qfq | 7,201,293 | 58,811,936 | -0.61% |
| 2024-05-24 | 8.26 | 8.35 | 8.23 | 8.24 | 8.24 | qfq | 6,462,300 | 53,526,360 | -0.36% |
| 2024-05-23 | 8.37 | 8.40 | 8.24 | 8.27 | 8.27 | qfq | 10,276,900 | 85,180,229 | -1.66% |
| 2024-05-22 | 8.46 | 8.50 | 8.36 | 8.41 | 8.41 | qfq | 12,443,358 | 104,447,611 | -0.94% |
| 2024-05-21 | 8.50 | 8.68 | 8.44 | 8.49 | 8.49 | qfq | 16,161,656 | 137,802,801 | -1.51% |
| 2024-05-20 | 8.75 | 8.83 | 8.57 | 8.62 | 8.62 | qfq | 27,168,878 | 235,629,346 | 1.06% |
| 2024-05-17 | 8.50 | 8.55 | 8.40 | 8.53 | 8.53 | qfq | 12,460,535 | 105,448,835 | 0.47% |
| 2024-05-16 | 8.34 | 8.65 | 8.33 | 8.49 | 8.49 | qfq | 20,835,759 | 177,466,197 | 2.04% |
| 2024-05-15 | 8.35 | 8.40 | 8.28 | 8.32 | 8.32 | qfq | 8,909,000 | 74,290,158 | -1.07% |
| 2024-05-14 | 8.37 | 8.51 | 8.31 | 8.41 | 8.41 | qfq | 12,888,200 | 108,301,426 | 0.48% |
| 2024-05-13 | 8.60 | 8.62 | 8.29 | 8.37 | 8.37 | qfq | 23,205,358 | 194,858,286 | -4.23% |
| 2024-05-10 | 8.43 | 9.20 | 8.41 | 8.74 | 8.74 | qfq | 46,073,259 | 405,727,729 | 3.68% |
| 2024-05-09 | 8.33 | 8.50 | 8.30 | 8.43 | 8.43 | qfq | 12,976,402 | 109,019,407 | 1.57% |
| 2024-05-08 | 8.43 | 8.44 | 8.25 | 8.30 | 8.30 | qfq | 10,925,000 | 90,712,977 | -1.54% |
| 2024-05-07 | 8.57 | 8.58 | 8.36 | 8.43 | 8.43 | qfq | 14,550,381 | 122,884,440 | -1.40% |
| 2024-05-06 | 8.67 | 8.70 | 8.41 | 8.55 | 8.55 | qfq | 18,565,300 | 158,169,659 | -1.38% |
| 2024-04-30 | 8.80 | 8.81 | 8.50 | 8.67 | 8.67 | qfq | 21,792,101 | 188,162,114 | -1.59% |
| 2024-04-29 | 8.56 | 8.88 | 8.41 | 8.81 | 8.81 | qfq | 25,867,800 | 225,942,316 | 2.92% |
| 2024-04-26 | 8.44 | 8.61 | 8.42 | 8.56 | 8.56 | qfq | 18,764,200 | 159,868,471 | 1.42% |
| 2024-04-25 | 8.32 | 8.52 | 8.29 | 8.44 | 8.44 | qfq | 14,848,900 | 125,081,829 | 0.12% |
| 2024-04-24 | 8.30 | 8.47 | 8.26 | 8.43 | 8.43 | qfq | 14,446,701 | 121,456,585 | 1.44% |
| 2024-04-23 | 8.47 | 8.56 | 8.30 | 8.31 | 8.31 | qfq | 20,159,900 | 169,545,593 | -3.26% |
| 2024-04-22 | 8.15 | 8.68 | 7.79 | 8.59 | 8.59 | qfq | 34,738,703 | 287,386,187 | 6.58% |
| 2024-04-19 | 8.30 | 8.30 | 7.93 | 8.06 | 8.06 | qfq | 24,763,699 | 199,880,701 | -3.36% |
| 2024-04-18 | 8.42 | 8.66 | 8.28 | 8.34 | 8.34 | qfq | 24,802,100 | 210,034,608 | -2.46% |
| 2024-04-17 | 7.80 | 8.95 | 7.80 | 8.55 | 8.55 | qfq | 36,571,132 | 313,157,087 | 0.23% |
| 2024-04-16 | 8.63 | 9.07 | 8.53 | 8.53 | 8.53 | qfq | 20,309,900 | 175,051,044 | -10.02% |
| 2024-04-15 | 10.20 | 10.33 | 9.48 | 9.48 | 9.48 | qfq | 48,904,556 | 477,192,337 | -9.97% |
| 2024-04-12 | 10.53 | 10.98 | 10.39 | 10.53 | 10.53 | qfq | 57,748,955 | 615,161,915 | -2.05% |
| 2024-04-11 | 10.02 | 11.00 | 9.84 | 10.75 | 10.75 | qfq | 63,568,140 | 663,195,861 | 6.02% |
| 2024-04-10 | 9.95 | 10.49 | 9.89 | 10.14 | 10.14 | qfq | 43,665,077 | 444,127,142 | -0.39% |
| 2024-04-09 | 9.50 | 10.30 | 9.42 | 10.18 | 10.18 | qfq | 55,131,642 | 550,506,300 | 5.06% |
| 2024-04-08 | 9.42 | 9.98 | 9.34 | 9.69 | 9.69 | qfq | 40,829,339 | 394,389,760 | 3.64% |
| 2024-04-03 | 9.27 | 9.45 | 9.15 | 9.35 | 9.35 | qfq | 15,475,102 | 143,914,095 | 0.75% |
| 2024-04-02 | 9.35 | 9.43 | 9.21 | 9.28 | 9.28 | qfq | 15,050,400 | 140,069,929 | -0.43% |
| 2024-04-01 | 9.17 | 9.33 | 9.13 | 9.32 | 9.32 | qfq | 15,051,000 | 139,203,533 | 2.19% |
| 2024-03-29 | 8.98 | 9.18 | 8.94 | 9.12 | 9.12 | qfq | 12,865,578 | 117,011,233 | 1.00% |
| 2024-03-28 | 8.76 | 9.26 | 8.66 | 9.03 | 9.03 | qfq | 15,250,300 | 136,795,441 | 2.03% |
| 2024-03-27 | 9.00 | 9.30 | 8.85 | 8.85 | 8.85 | qfq | 15,849,500 | 144,130,783 | -1.78% |
| 2024-03-26 | 9.08 | 9.22 | 8.88 | 9.01 | 9.01 | qfq | 15,244,900 | 137,819,800 | -1.85% |
| 2024-03-25 | 9.26 | 9.55 | 9.15 | 9.18 | 9.18 | qfq | 18,475,334 | 171,655,808 | -2.86% |
| 2024-03-22 | 9.73 | 9.73 | 9.40 | 9.45 | 9.45 | qfq | 22,177,773 | 211,568,269 | -3.08% |
| 2024-03-21 | 9.50 | 9.80 | 9.50 | 9.75 | 9.75 | qfq | 31,434,500 | 304,408,286 | 2.42% |
| 2024-03-20 | 9.46 | 9.60 | 9.44 | 9.52 | 9.52 | qfq | 13,868,680 | 132,005,439 | 0.74% |
| 2024-03-19 | 9.49 | 9.60 | 9.45 | 9.45 | 9.45 | qfq | 16,015,319 | 152,357,880 | -0.74% |
| 2024-03-18 | 9.35 | 9.52 | 9.31 | 9.52 | 9.52 | qfq | 18,892,250 | 178,720,117 | 0.53% |
| 2024-03-15 | 9.44 | 9.58 | 9.37 | 9.47 | 9.47 | qfq | 14,933,099 | 141,171,944 | 0.42% |
| 2024-03-14 | 9.45 | 9.66 | 9.32 | 9.43 | 9.43 | qfq | 22,011,901 | 209,358,041 | -0.32% |
| 2024-03-13 | 9.49 | 9.59 | 9.36 | 9.46 | 9.46 | qfq | 26,927,046 | 254,388,325 | -1.46% |
| 2024-03-12 | 9.21 | 9.99 | 9.11 | 9.60 | 9.60 | qfq | 43,556,541 | 414,013,902 | 4.35% |
| 2024-03-11 | 9.18 | 9.34 | 9.11 | 9.20 | 9.20 | qfq | 16,135,800 | 148,350,169 | 0.33% |
| 2024-03-08 | 9.40 | 9.40 | 9.06 | 9.17 | 9.17 | qfq | 25,816,523 | 236,870,712 | -3.78% |
| 2024-03-07 | 8.99 | 9.83 | 8.96 | 9.53 | 9.53 | qfq | 39,778,772 | 369,625,804 | 6.12% |
| 2024-03-06 | 8.96 | 9.03 | 8.80 | 8.98 | 8.98 | qfq | 14,537,608 | 129,891,742 | -0.55% |
| 2024-03-05 | 8.86 | 9.14 | 8.76 | 9.03 | 9.03 | qfq | 21,833,100 | 196,542,305 | 1.35% |
| 2024-03-04 | 8.93 | 9.01 | 8.71 | 8.91 | 8.91 | qfq | 11,748,300 | 103,990,541 | -0.11% |
| 2024-03-01 | 8.83 | 8.94 | 8.71 | 8.92 | 8.92 | qfq | 13,317,500 | 118,074,637 | 1.13% |
| 2024-02-29 | 8.42 | 8.82 | 8.40 | 8.82 | 8.82 | qfq | 15,612,408 | 136,490,321 | 2.08% |
| 2024-02-28 | 9.21 | 9.46 | 8.60 | 8.64 | 8.64 | qfq | 27,512,510 | 250,568,186 | -6.09% |
| 2024-02-27 | 8.95 | 9.20 | 8.89 | 9.20 | 9.20 | qfq | 18,596,000 | 169,818,848 | 2.22% |
| 2024-02-26 | 8.98 | 9.09 | 8.88 | 9.00 | 9.00 | qfq | 16,081,900 | 144,607,064 | 0.22% |
| 2024-02-23 | 8.89 | 9.00 | 8.78 | 8.98 | 8.98 | qfq | 19,931,400 | 177,541,232 | 0.90% |
| 2024-02-22 | 8.61 | 9.10 | 8.58 | 8.90 | 8.90 | qfq | 21,854,400 | 194,003,430 | 2.89% |
| 2024-02-21 | 8.50 | 8.85 | 8.41 | 8.65 | 8.65 | qfq | 19,008,200 | 165,106,490 | 0.93% |
| 2024-02-20 | 8.51 | 8.65 | 8.29 | 8.57 | 8.57 | qfq | 14,395,983 | 122,267,133 | 0.71% |
| 2024-02-19 | 8.50 | 8.70 | 8.35 | 8.51 | 8.51 | qfq | 17,373,840 | 147,650,662 | 2.65% |
| 2024-02-08 | 7.87 | 8.29 | 7.81 | 8.29 | 8.29 | qfq | 19,555,400 | 157,997,322 | 6.97% |
| 2024-02-07 | 7.90 | 8.06 | 7.66 | 7.75 | 7.75 | qfq | 16,096,708 | 126,941,967 | -1.90% |
| 2024-02-06 | 7.39 | 8.22 | 6.90 | 7.90 | 7.90 | qfq | 21,870,815 | 163,600,019 | 3.13% |
| 2024-02-05 | 8.40 | 8.44 | 7.66 | 7.66 | 7.66 | qfq | 18,576,408 | 145,751,425 | -9.99% |
| 2024-02-02 | 8.40 | 8.80 | 8.06 | 8.51 | 8.51 | qfq | 17,544,408 | 148,631,414 | 1.07% |
| 2024-02-01 | 8.75 | 8.85 | 8.30 | 8.42 | 8.42 | qfq | 15,875,300 | 135,710,133 | -5.18% |
| 2024-01-31 | 9.63 | 9.63 | 8.88 | 8.88 | 8.88 | qfq | 18,442,900 | 168,110,311 | -7.98% |
| 2024-01-30 | 9.82 | 9.98 | 9.60 | 9.65 | 9.65 | qfq | 11,711,600 | 114,511,619 | -1.63% |
| 2024-01-29 | 10.10 | 10.20 | 9.81 | 9.81 | 9.81 | qfq | 16,155,900 | 160,587,972 | -4.11% |
| 2024-01-26 | 10.18 | 10.40 | 10.18 | 10.23 | 10.23 | qfq | 15,092,800 | 155,394,831 | -0.87% |
| 2024-01-25 | 10.12 | 10.36 | 9.96 | 10.32 | 10.32 | qfq | 17,719,900 | 180,905,600 | 1.98% |
| 2024-01-24 | 9.89 | 10.17 | 9.74 | 10.12 | 10.12 | qfq | 16,912,000 | 168,666,280 | 2.12% |
| 2024-01-23 | 10.06 | 10.06 | 9.46 | 9.91 | 9.91 | qfq | 17,352,000 | 169,731,141 | -1.49% |
| 2024-01-22 | 10.82 | 10.82 | 9.85 | 10.06 | 10.06 | qfq | 25,596,397 | 264,753,981 | -7.20% |
| 2024-01-19 | 10.80 | 11.10 | 10.63 | 10.84 | 10.84 | qfq | 26,381,122 | 287,106,364 | 0.00% |
| 2024-01-18 | 11.07 | 11.18 | 10.48 | 10.84 | 10.84 | qfq | 35,686,141 | 382,115,635 | -3.39% |
| 2024-01-17 | 11.68 | 11.86 | 11.20 | 11.22 | 11.22 | qfq | 41,114,277 | 472,381,268 | -5.48% |
| 2024-01-16 | 11.80 | 12.50 | 11.71 | 11.87 | 11.87 | qfq | 68,115,500 | 820,093,068 | -0.42% |
| 2024-01-15 | 11.10 | 12.10 | 11.01 | 11.92 | 11.92 | qfq | 62,382,986 | 738,630,610 | 5.67% |
| 2024-01-12 | 11.49 | 11.61 | 11.25 | 11.28 | 11.28 | qfq | 24,671,206 | 280,857,041 | -3.01% |
| 2024-01-11 | 11.50 | 11.80 | 11.39 | 11.63 | 11.63 | qfq | 46,017,125 | 533,211,712 | 0.17% |
| 2024-01-10 | 10.93 | 11.99 | 10.59 | 11.61 | 11.61 | qfq | 59,583,611 | 673,770,703 | 5.74% |
| 2024-01-09 | 10.53 | 11.10 | 10.52 | 10.98 | 10.98 | qfq | 27,759,385 | 302,978,805 | 3.88% |
| 2024-01-08 | 10.68 | 10.83 | 10.55 | 10.57 | 10.57 | qfq | 10,517,184 | 112,483,835 | -1.31% |
| 2024-01-05 | 10.91 | 11.11 | 10.65 | 10.71 | 10.71 | qfq | 16,361,100 | 178,555,573 | -1.47% |
| 2024-01-04 | 10.90 | 11.03 | 10.83 | 10.87 | 10.87 | qfq | 9,470,000 | 103,089,107 | -1.00% |
| 2024-01-03 | 10.94 | 11.05 | 10.81 | 10.98 | 10.98 | qfq | 12,498,184 | 136,430,704 | 0.18% |
| 2024-01-02 | 10.91 | 11.05 | 10.85 | 10.96 | 10.96 | qfq | 13,547,402 | 148,489,127 | 0.27% |
| 2023-12-29 | 10.79 | 11.11 | 10.78 | 10.93 | 10.93 | qfq | 16,599,600 | 181,489,973 | 0.83% |
| 2023-12-28 | 10.62 | 10.93 | 10.54 | 10.84 | 10.84 | qfq | 15,943,200 | 171,955,604 | 1.31% |
| 2023-12-27 | 10.52 | 10.75 | 10.50 | 10.70 | 10.70 | qfq | 13,585,359 | 144,458,899 | 1.81% |
| 2023-12-26 | 10.72 | 10.80 | 10.46 | 10.51 | 10.51 | qfq | 14,740,000 | 155,987,295 | -2.14% |
| 2023-12-25 | 11.02 | 11.02 | 10.71 | 10.74 | 10.74 | qfq | 15,257,201 | 164,531,962 | -2.72% |
| 2023-12-22 | 11.28 | 11.39 | 11.00 | 11.04 | 11.04 | qfq | 19,485,300 | 216,266,761 | -2.47% |
| 2023-12-21 | 11.05 | 11.43 | 11.01 | 11.32 | 11.32 | qfq | 19,677,893 | 221,809,042 | -0.09% |
| 2023-12-20 | 11.80 | 11.80 | 11.29 | 11.33 | 11.33 | qfq | 36,296,220 | 416,503,788 | -4.71% |
| 2023-12-19 | 11.28 | 12.04 | 11.28 | 11.89 | 11.89 | qfq | 53,853,633 | 634,589,323 | 5.60% |
| 2023-12-18 | 11.57 | 11.58 | 11.25 | 11.26 | 11.26 | qfq | 27,191,819 | 309,287,358 | -4.58% |
| 2023-12-15 | 11.81 | 12.25 | 11.57 | 11.80 | 11.80 | qfq | 39,646,834 | 468,483,849 | -1.26% |
| 2023-12-14 | 11.51 | 12.15 | 11.51 | 11.95 | 11.95 | qfq | 42,105,459 | 502,812,671 | 2.66% |
| 2023-12-13 | 11.85 | 11.94 | 11.63 | 11.64 | 11.64 | qfq | 26,501,840 | 311,926,198 | -0.26% |
| 2023-12-12 | 11.45 | 11.71 | 11.43 | 11.67 | 11.67 | qfq | 24,334,700 | 282,905,352 | 1.83% |
| 2023-12-11 | 11.10 | 11.49 | 11.00 | 11.46 | 11.46 | qfq | 24,214,572 | 272,787,280 | 1.60% |
| 2023-12-08 | 11.60 | 11.80 | 11.26 | 11.28 | 11.28 | qfq | 31,825,813 | 365,516,890 | -3.51% |
| 2023-12-07 | 11.87 | 11.87 | 11.51 | 11.69 | 11.69 | qfq | 36,810,709 | 429,501,340 | -2.66% |
| 2023-12-06 | 12.31 | 12.52 | 11.89 | 12.01 | 12.01 | qfq | 50,316,064 | 612,390,788 | -4.23% |
| 2023-12-05 | 12.57 | 13.15 | 12.46 | 12.54 | 12.54 | qfq | 62,691,524 | 805,098,099 | -2.03% |
| 2023-12-04 | 12.10 | 12.98 | 11.99 | 12.80 | 12.80 | qfq | 57,285,866 | 716,079,099 | 3.39% |
| 2023-12-01 | 12.64 | 12.93 | 12.22 | 12.38 | 12.38 | qfq | 60,278,136 | 755,841,756 | -1.67% |
| 2023-11-30 | 11.75 | 12.89 | 11.75 | 12.59 | 12.59 | qfq | 75,193,765 | 930,717,095 | 3.96% |
| 2023-11-29 | 11.64 | 12.46 | 11.62 | 12.11 | 12.11 | qfq | 61,958,872 | 752,059,122 | 3.68% |
| 2023-11-28 | 11.54 | 11.88 | 11.30 | 11.68 | 11.68 | qfq | 31,842,823 | 368,923,068 | -0.26% |
| 2023-11-27 | 11.72 | 11.88 | 11.41 | 11.71 | 11.71 | qfq | 30,400,214 | 354,091,966 | -0.17% |
| 2023-11-24 | 11.37 | 11.96 | 11.26 | 11.73 | 11.73 | qfq | 47,950,756 | 560,782,165 | 2.80% |
| 2023-11-23 | 11.49 | 11.54 | 11.25 | 11.41 | 11.41 | qfq | 34,920,745 | 396,943,746 | -2.56% |
| 2023-11-22 | 11.27 | 12.18 | 11.18 | 11.71 | 11.71 | qfq | 61,877,941 | 719,309,791 | 3.81% |
| 2023-11-21 | 11.25 | 11.35 | 11.11 | 11.28 | 11.28 | qfq | 18,262,400 | 205,484,221 | 0.45% |
| 2023-11-20 | 11.03 | 11.24 | 11.03 | 11.23 | 11.23 | qfq | 16,578,700 | 185,006,205 | 1.72% |
| 2023-11-17 | 10.95 | 11.06 | 10.92 | 11.04 | 11.04 | qfq | 8,512,710 | 93,695,039 | 0.18% |
| 2023-11-16 | 11.08 | 11.12 | 10.97 | 11.02 | 11.02 | qfq | 12,490,326 | 138,050,718 | -0.63% |
| 2023-11-15 | 11.05 | 11.25 | 11.04 | 11.09 | 11.09 | qfq | 20,611,846 | 229,121,896 | 0.45% |
| 2023-11-14 | 11.01 | 11.16 | 10.96 | 11.04 | 11.04 | qfq | 10,884,511 | 120,058,046 | 0.27% |
| 2023-11-13 | 10.91 | 11.10 | 10.91 | 11.01 | 11.01 | qfq | 10,898,811 | 119,950,846 | 0.92% |
| 2023-11-10 | 10.88 | 10.92 | 10.78 | 10.91 | 10.91 | qfq | 9,492,932 | 103,044,908 | -0.09% |
| 2023-11-09 | 11.04 | 11.07 | 10.88 | 10.92 | 10.92 | qfq | 11,872,093 | 129,954,551 | -0.91% |
| 2023-11-08 | 10.93 | 11.10 | 10.84 | 11.02 | 11.02 | qfq | 16,464,436 | 181,031,499 | 0.55% |
| 2023-11-07 | 11.07 | 11.07 | 10.71 | 10.96 | 10.96 | qfq | 18,613,513 | 202,005,253 | -0.36% |
| 2023-11-06 | 10.76 | 11.00 | 10.76 | 11.00 | 11.00 | qfq | 17,158,963 | 187,398,657 | 2.33% |
| 2023-11-03 | 10.60 | 10.81 | 10.60 | 10.75 | 10.75 | qfq | 11,968,100 | 128,414,548 | 1.51% |
| 2023-11-02 | 10.66 | 10.75 | 10.58 | 10.59 | 10.59 | qfq | 9,551,614 | 101,668,832 | -1.30% |
| 2023-11-01 | 10.69 | 10.83 | 10.61 | 10.73 | 10.73 | qfq | 11,185,884 | 120,049,815 | 0.47% |
| 2023-10-31 | 10.78 | 10.86 | 10.57 | 10.68 | 10.68 | qfq | 12,612,275 | 134,810,455 | -0.93% |
| 2023-10-30 | 10.56 | 10.78 | 10.53 | 10.78 | 10.78 | qfq | 14,331,701 | 153,171,612 | 1.41% |
| 2023-10-27 | 10.39 | 10.65 | 10.32 | 10.63 | 10.63 | qfq | 14,940,075 | 157,584,562 | 2.02% |
| 2023-10-26 | 10.39 | 10.58 | 10.35 | 10.42 | 10.42 | qfq | 12,632,104 | 131,770,947 | -1.33% |
| 2023-10-25 | 10.48 | 11.00 | 10.48 | 10.56 | 10.56 | qfq | 22,780,801 | 243,549,119 | 1.34% |
| 2023-10-24 | 10.22 | 10.51 | 10.22 | 10.42 | 10.42 | qfq | 14,669,569 | 152,423,325 | 2.06% |
| 2023-10-23 | 10.69 | 10.69 | 10.13 | 10.21 | 10.21 | qfq | 19,332,700 | 199,732,657 | -3.68% |
| 2023-10-20 | 10.62 | 10.74 | 10.58 | 10.60 | 10.60 | qfq | 11,178,700 | 118,852,017 | -0.75% |
| 2023-10-19 | 10.72 | 10.91 | 10.60 | 10.68 | 10.68 | qfq | 13,290,257 | 143,261,853 | -1.48% |
| 2023-10-18 | 11.19 | 11.19 | 10.83 | 10.84 | 10.84 | qfq | 18,017,929 | 197,183,281 | -3.47% |
| 2023-10-17 | 11.15 | 11.35 | 11.11 | 11.23 | 11.23 | qfq | 14,360,500 | 161,117,125 | 0.45% |
| 2023-10-16 | 11.40 | 11.41 | 11.12 | 11.18 | 11.18 | qfq | 19,131,872 | 214,673,558 | -2.36% |
| 2023-10-13 | 11.89 | 11.89 | 11.40 | 11.45 | 11.45 | qfq | 25,318,644 | 291,671,523 | -3.70% |
| 2023-10-12 | 11.80 | 11.90 | 11.72 | 11.89 | 11.89 | qfq | 17,472,140 | 206,456,316 | 1.28% |
| 2023-10-11 | 12.04 | 12.07 | 11.71 | 11.74 | 11.74 | qfq | 22,077,138 | 259,870,778 | -2.49% |
| 2023-10-10 | 12.13 | 12.32 | 11.93 | 12.04 | 12.04 | qfq | 21,004,089 | 253,823,764 | -0.74% |
| 2023-10-09 | 12.92 | 12.92 | 12.01 | 12.13 | 12.13 | qfq | 34,403,784 | 421,789,378 | -7.40% |
| 2023-09-28 | 12.91 | 13.19 | 12.91 | 13.10 | 13.10 | qfq | 23,144,010 | 302,215,426 | 1.71% |
| 2023-09-27 | 13.15 | 13.15 | 12.87 | 12.88 | 12.88 | qfq | 19,684,500 | 254,299,734 | -1.38% |
| 2023-09-26 | 13.16 | 13.22 | 12.95 | 13.06 | 13.06 | qfq | 20,275,100 | 264,731,948 | -0.99% |
| 2023-09-25 | 12.80 | 13.27 | 12.72 | 13.19 | 13.19 | qfq | 29,812,376 | 390,670,293 | 2.01% |
| 2023-09-22 | 12.74 | 12.99 | 12.64 | 12.93 | 12.93 | qfq | 22,410,600 | 288,249,943 | 0.94% |
| 2023-09-21 | 13.12 | 13.12 | 12.74 | 12.81 | 12.81 | qfq | 23,085,900 | 296,945,931 | -1.91% |
| 2023-09-20 | 13.11 | 13.52 | 12.63 | 13.06 | 13.06 | qfq | 35,231,949 | 458,708,223 | -1.43% |
| 2023-09-19 | 13.92 | 13.95 | 13.21 | 13.25 | 13.25 | qfq | 47,896,835 | 647,367,024 | -6.23% |
| 2023-09-18 | 13.82 | 14.32 | 13.82 | 14.13 | 14.13 | qfq | 48,741,557 | 686,752,556 | 1.29% |
| 2023-09-15 | 14.01 | 14.40 | 13.90 | 13.95 | 13.95 | qfq | 42,011,115 | 593,106,918 | 0.36% |
| 2023-09-14 | 14.47 | 14.58 | 13.90 | 13.90 | 13.90 | qfq | 40,032,864 | 563,473,555 | -3.34% |
| 2023-09-13 | 14.11 | 14.41 | 14.11 | 14.38 | 14.38 | qfq | 47,879,975 | 682,988,397 | 1.20% |
| 2023-09-12 | 14.13 | 14.49 | 14.06 | 14.21 | 14.21 | qfq | 45,728,990 | 651,712,305 | -0.91% |
| 2023-09-11 | 13.60 | 14.50 | 13.60 | 14.34 | 14.34 | qfq | 73,237,351 | 1,036,562,943 | 4.37% |
| 2023-09-08 | 13.55 | 13.97 | 13.34 | 13.74 | 13.74 | qfq | 40,833,394 | 556,919,292 | -0.43% |
| 2023-09-07 | 13.40 | 14.05 | 13.29 | 13.80 | 13.80 | qfq | 57,263,508 | 785,805,443 | 3.22% |
| 2023-09-06 | 13.45 | 13.57 | 13.31 | 13.37 | 13.37 | qfq | 22,034,699 | 295,049,393 | -1.33% |
| 2023-09-05 | 13.54 | 13.83 | 13.43 | 13.55 | 13.55 | qfq | 29,501,000 | 400,828,837 | -0.95% |
| 2023-09-04 | 13.36 | 13.79 | 13.34 | 13.68 | 13.68 | qfq | 43,565,839 | 590,765,479 | 1.03% |
| 2023-09-01 | 13.63 | 14.36 | 13.46 | 13.54 | 13.54 | qfq | 64,148,620 | 890,642,893 | 1.04% |
| 2023-08-31 | 13.10 | 13.54 | 12.91 | 13.40 | 13.40 | qfq | 42,643,711 | 567,465,365 | 1.98% |
| 2023-08-30 | 13.00 | 13.25 | 12.91 | 13.14 | 13.14 | qfq | 34,444,581 | 451,501,100 | -0.23% |
| 2023-08-29 | 12.47 | 13.50 | 12.34 | 13.17 | 13.17 | qfq | 46,615,178 | 603,833,000 | 5.78% |
| 2023-08-28 | 12.90 | 13.00 | 12.34 | 12.45 | 12.45 | qfq | 28,161,629 | 357,079,289 | 0.89% |
| 2023-08-25 | 12.64 | 12.75 | 12.21 | 12.34 | 12.34 | qfq | 23,166,420 | 288,827,269 | -3.06% |
| 2023-08-24 | 12.40 | 12.86 | 12.40 | 12.73 | 12.73 | qfq | 26,023,411 | 329,341,578 | 2.33% |
| 2023-08-23 | 12.75 | 12.78 | 12.41 | 12.44 | 12.44 | qfq | 19,135,857 | 239,889,941 | -2.81% |
| 2023-08-22 | 12.73 | 12.83 | 12.37 | 12.80 | 12.80 | qfq | 25,583,677 | 321,734,622 | 0.95% |
| 2023-08-21 | 12.75 | 12.96 | 12.63 | 12.68 | 12.68 | qfq | 16,490,691 | 210,454,260 | -0.55% |
| 2023-08-18 | 13.40 | 13.45 | 12.75 | 12.75 | 12.75 | qfq | 34,971,585 | 454,787,254 | -4.99% |
| 2023-08-17 | 13.17 | 13.46 | 13.11 | 13.42 | 13.42 | qfq | 22,856,800 | 305,365,183 | 1.28% |
| 2023-08-16 | 13.43 | 13.50 | 12.91 | 13.25 | 13.25 | qfq | 28,971,420 | 383,923,365 | -1.78% |
| 2023-08-15 | 13.90 | 14.09 | 13.48 | 13.49 | 13.49 | qfq | 40,088,610 | 549,371,052 | -4.19% |
| 2023-08-14 | 13.66 | 14.48 | 13.60 | 14.08 | 14.08 | qfq | 44,906,571 | 636,324,619 | 0.28% |
| 2023-08-11 | 14.00 | 14.51 | 13.88 | 14.04 | 14.04 | qfq | 45,971,306 | 651,423,553 | -0.57% |
| 2023-08-10 | 13.79 | 14.14 | 13.68 | 14.12 | 14.12 | qfq | 52,742,282 | 736,807,138 | 3.22% |
| 2023-08-09 | 13.95 | 13.95 | 13.60 | 13.68 | 13.68 | qfq | 36,525,747 | 501,691,345 | -2.91% |
| 2023-08-08 | 14.35 | 14.41 | 13.80 | 14.09 | 14.09 | qfq | 57,004,837 | 801,265,717 | -2.22% |
| 2023-08-07 | 14.69 | 14.69 | 14.30 | 14.41 | 14.41 | qfq | 51,399,564 | 740,403,875 | -3.09% |
| 2023-08-04 | 14.63 | 15.28 | 14.63 | 14.87 | 14.87 | qfq | 83,582,033 | 1,248,434,081 | 0.81% |
| 2023-08-03 | 14.16 | 15.07 | 14.08 | 14.75 | 14.75 | qfq | 88,533,227 | 1,295,144,502 | 2.57% |
| 2023-08-02 | 14.18 | 14.90 | 14.18 | 14.38 | 14.38 | qfq | 87,257,019 | 1,261,035,892 | -1.98% |
| 2023-08-01 | 15.88 | 16.29 | 14.61 | 14.67 | 14.67 | qfq | 154,759,271 | 2,390,809,028 | -4.12% |
| 2023-07-31 | 14.08 | 15.30 | 13.97 | 15.30 | 15.30 | qfq | 103,180,106 | 1,532,446,986 | 9.99% |
| 2023-07-28 | 13.76 | 14.25 | 13.50 | 13.91 | 13.91 | qfq | 69,580,017 | 965,448,946 | -1.14% |
| 2023-07-27 | 13.36 | 14.51 | 13.31 | 14.07 | 14.07 | qfq | 95,309,201 | 1,340,931,437 | 2.93% |
| 2023-07-26 | 13.46 | 13.81 | 13.13 | 13.67 | 13.67 | qfq | 79,814,210 | 1,078,238,836 | 1.79% |
| 2023-07-25 | 13.38 | 13.63 | 13.28 | 13.43 | 13.43 | qfq | 60,425,866 | 810,426,424 | 0.30% |
| 2023-07-24 | 13.02 | 13.84 | 13.02 | 13.39 | 13.39 | qfq | 76,828,935 | 1,027,940,502 | -2.33% |
| 2023-07-21 | 13.41 | 14.60 | 13.25 | 13.71 | 13.71 | qfq | 136,598,180 | 1,892,259,952 | 1.93% |
| 2023-07-20 | 12.23 | 13.45 | 12.23 | 13.45 | 13.45 | qfq | 87,700,511 | 1,159,356,016 | 9.98% |
| 2023-07-19 | 12.13 | 12.38 | 12.05 | 12.23 | 12.23 | qfq | 15,208,339 | 185,975,191 | 0.74% |
| 2023-07-18 | 12.06 | 12.29 | 11.98 | 12.14 | 12.14 | qfq | 16,285,941 | 197,993,038 | 0.66% |