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
四川九洲000801.SZ
最近收盘价10.822026-07-17
最近交易日2026-07-17
成交量（股）16,311,470
成交额（元）180,357,964
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-24 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-21 | cash_dividend | 0.1 | — | — | — | 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 | 11.10 | 11.29 | 10.80 | 10.82 | 10.82 | qfq | 16,311,470 | 180,357,964 | -2.43% |
| 2026-07-16 | 11.00 | 11.37 | 10.91 | 11.09 | 11.09 | qfq | 14,173,000 | 158,226,366 | 0.45% |
| 2026-07-15 | 10.88 | 11.13 | 10.85 | 11.04 | 11.04 | qfq | 11,414,051 | 125,523,258 | 0.73% |
| 2026-07-14 | 10.95 | 11.08 | 10.74 | 10.96 | 10.96 | qfq | 14,091,591 | 153,457,621 | 0.00% |
| 2026-07-13 | 11.71 | 11.75 | 10.95 | 10.96 | 10.96 | qfq | 21,645,581 | 241,311,267 | -6.88% |
| 2026-07-10 | 11.25 | 12.15 | 11.16 | 11.77 | 11.77 | qfq | 25,532,552 | 299,370,221 | 3.70% |
| 2026-07-09 | 11.62 | 11.67 | 11.12 | 11.35 | 11.35 | qfq | 17,329,487 | 196,257,716 | -3.40% |
| 2026-07-08 | 11.57 | 11.97 | 11.39 | 11.75 | 11.75 | qfq | 17,913,317 | 208,821,951 | 1.64% |
| 2026-07-07 | 11.89 | 11.98 | 11.55 | 11.56 | 11.56 | qfq | 15,458,110 | 181,370,343 | -3.75% |
| 2026-07-06 | 12.31 | 12.51 | 11.98 | 12.01 | 12.01 | qfq | 21,117,197 | 256,900,948 | -3.15% |
| 2026-07-03 | 12.97 | 13.09 | 12.23 | 12.40 | 12.40 | qfq | 43,278,928 | 543,499,906 | -5.34% |
| 2026-07-02 | 12.30 | 13.60 | 12.12 | 13.10 | 13.10 | qfq | 63,347,313 | 819,334,307 | 5.99% |
| 2026-07-01 | 13.00 | 13.55 | 12.29 | 12.36 | 12.36 | qfq | 50,126,513 | 645,772,041 | -4.48% |
| 2026-06-30 | 11.76 | 12.94 | 11.66 | 12.94 | 12.94 | qfq | 22,105,744 | 279,943,746 | 10.03% |
| 2026-06-29 | 10.88 | 11.98 | 10.81 | 11.76 | 11.76 | qfq | 40,186,402 | 455,597,326 | 7.30% |
| 2026-06-26 | 10.91 | 11.31 | 10.60 | 10.96 | 10.96 | qfq | 21,775,015 | 237,980,973 | -0.36% |
| 2026-06-25 | 10.90 | 11.12 | 10.79 | 11.00 | 11.00 | qfq | 16,412,834 | 179,765,921 | 0.36% |
| 2026-06-24 | 11.10 | 11.12 | 10.70 | 10.96 | 10.96 | qfq | 16,602,143 | 180,652,190 | -1.70% |
| 2026-06-23 | 11.31 | 11.51 | 11.08 | 11.15 | 11.13 | qfq | 15,488,300 | 174,909,826 | -1.93% |
| 2026-06-22 | 11.52 | 11.54 | 11.08 | 11.37 | 11.35 | qfq | 20,196,329 | 227,536,905 | -1.90% |
| 2026-06-18 | 11.55 | 11.88 | 11.39 | 11.59 | 11.57 | qfq | 15,424,344 | 180,012,711 | 0.09% |
| 2026-06-17 | 11.90 | 11.95 | 11.50 | 11.58 | 11.56 | qfq | 19,617,573 | 228,909,707 | -3.42% |
| 2026-06-16 | 12.21 | 12.24 | 11.74 | 11.99 | 11.97 | qfq | 22,602,900 | 268,964,068 | -2.36% |
| 2026-06-15 | 12.31 | 12.43 | 12.15 | 12.28 | 12.26 | qfq | 18,415,300 | 226,047,905 | -0.73% |
| 2026-06-12 | 12.10 | 12.72 | 12.08 | 12.37 | 12.35 | qfq | 29,603,953 | 367,903,829 | 4.04% |
| 2026-06-11 | 12.12 | 12.15 | 11.76 | 11.89 | 11.87 | qfq | 16,428,000 | 195,782,834 | -2.22% |
| 2026-06-10 | 12.23 | 12.45 | 12.08 | 12.16 | 12.14 | qfq | 13,667,832 | 166,892,155 | -1.46% |
| 2026-06-09 | 12.40 | 12.66 | 12.22 | 12.34 | 12.32 | qfq | 16,183,209 | 201,294,619 | -0.08% |
| 2026-06-08 | 12.24 | 12.70 | 12.14 | 12.35 | 12.33 | qfq | 18,015,538 | 223,370,659 | -0.72% |
| 2026-06-05 | 12.55 | 12.77 | 12.20 | 12.44 | 12.42 | qfq | 16,502,400 | 206,161,570 | -1.11% |
| 2026-06-04 | 12.91 | 12.96 | 12.48 | 12.58 | 12.56 | qfq | 16,436,429 | 207,945,101 | -3.53% |
| 2026-06-03 | 13.07 | 13.20 | 12.88 | 13.04 | 13.02 | qfq | 17,520,711 | 228,623,344 | 1.88% |
| 2026-06-02 | 12.94 | 13.13 | 12.56 | 12.80 | 12.78 | qfq | 13,820,045 | 176,438,143 | -0.93% |
| 2026-06-01 | 12.47 | 13.37 | 12.46 | 12.92 | 12.90 | qfq | 21,026,279 | 272,402,796 | 3.69% |
| 2026-05-29 | 13.26 | 13.41 | 12.40 | 12.46 | 12.44 | qfq | 23,537,374 | 300,359,121 | -6.03% |
| 2026-05-28 | 13.12 | 13.43 | 12.87 | 13.26 | 13.24 | qfq | 16,184,005 | 214,647,524 | 1.07% |
| 2026-05-27 | 13.42 | 13.47 | 13.07 | 13.12 | 13.10 | qfq | 15,547,000 | 205,102,033 | -3.24% |
| 2026-05-26 | 13.45 | 13.59 | 13.17 | 13.56 | 13.54 | qfq | 15,206,421 | 203,495,872 | 0.44% |
| 2026-05-25 | 13.78 | 13.86 | 13.32 | 13.50 | 13.48 | qfq | 17,417,500 | 235,518,579 | -1.75% |
| 2026-05-22 | 13.50 | 13.86 | 13.27 | 13.74 | 13.72 | qfq | 25,250,761 | 342,497,443 | 1.78% |
| 2026-05-21 | 13.04 | 13.81 | 12.95 | 13.50 | 13.48 | qfq | 35,466,710 | 476,239,374 | 4.09% |
| 2026-05-20 | 13.34 | 13.37 | 12.96 | 12.97 | 12.95 | qfq | 14,943,438 | 195,167,930 | -3.28% |
| 2026-05-19 | 13.29 | 13.46 | 13.15 | 13.41 | 13.39 | qfq | 13,631,631 | 181,419,618 | 0.60% |
| 2026-05-18 | 13.44 | 13.58 | 13.26 | 13.33 | 13.31 | qfq | 15,090,244 | 202,179,926 | -1.48% |
| 2026-05-15 | 13.81 | 14.19 | 13.46 | 13.53 | 13.51 | qfq | 18,840,324 | 258,044,698 | -2.03% |
| 2026-05-14 | 14.16 | 14.22 | 13.81 | 13.81 | 13.79 | qfq | 15,686,228 | 218,682,613 | -2.40% |
| 2026-05-13 | 14.03 | 14.26 | 13.86 | 14.15 | 14.12 | qfq | 14,436,833 | 203,512,058 | 0.64% |
| 2026-05-12 | 14.18 | 14.29 | 13.96 | 14.06 | 14.03 | qfq | 16,952,000 | 238,429,285 | -0.99% |
| 2026-05-11 | 14.10 | 14.64 | 13.84 | 14.20 | 14.17 | qfq | 33,679,702 | 478,085,845 | 1.14% |
| 2026-05-08 | 13.26 | 14.28 | 13.21 | 14.04 | 14.01 | qfq | 34,775,568 | 479,920,961 | 5.88% |
| 2026-05-07 | 13.43 | 13.43 | 13.23 | 13.26 | 13.24 | qfq | 13,234,616 | 175,950,693 | -0.75% |
| 2026-05-06 | 12.88 | 13.60 | 12.87 | 13.36 | 13.34 | qfq | 24,409,440 | 326,872,875 | 4.54% |
| 2026-04-30 | 12.85 | 12.93 | 12.68 | 12.78 | 12.76 | qfq | 16,005,200 | 204,326,557 | -1.16% |
| 2026-04-29 | 12.90 | 13.06 | 12.69 | 12.93 | 12.91 | qfq | 23,846,404 | 306,856,651 | -0.46% |
| 2026-04-28 | 13.58 | 13.58 | 12.80 | 12.99 | 12.97 | qfq | 30,041,760 | 392,733,066 | -5.66% |
| 2026-04-27 | 13.90 | 14.15 | 13.62 | 13.77 | 13.75 | qfq | 15,432,810 | 213,123,200 | -1.15% |
| 2026-04-24 | 13.98 | 14.03 | 13.82 | 13.93 | 13.91 | qfq | 11,291,974 | 157,378,724 | -0.85% |
| 2026-04-23 | 14.29 | 14.31 | 14.00 | 14.05 | 14.02 | qfq | 14,227,821 | 200,945,243 | -1.75% |
| 2026-04-22 | 14.37 | 14.48 | 14.24 | 14.30 | 14.27 | qfq | 13,975,200 | 200,432,897 | -0.76% |
| 2026-04-21 | 14.47 | 14.57 | 14.31 | 14.41 | 14.38 | qfq | 10,780,223 | 155,253,509 | -0.41% |
| 2026-04-20 | 14.25 | 14.55 | 14.22 | 14.47 | 14.44 | qfq | 13,943,448 | 201,101,601 | 1.97% |
| 2026-04-17 | 14.02 | 14.22 | 13.97 | 14.19 | 14.16 | qfq | 10,922,058 | 154,024,990 | 0.78% |
| 2026-04-16 | 13.93 | 14.30 | 13.89 | 14.08 | 14.05 | qfq | 13,942,200 | 196,171,436 | 1.00% |
| 2026-04-15 | 14.05 | 14.25 | 13.93 | 13.94 | 13.91 | qfq | 15,049,886 | 211,724,779 | -0.50% |
| 2026-04-14 | 13.98 | 14.03 | 13.84 | 14.01 | 13.98 | qfq | 10,502,788 | 146,390,084 | 1.74% |
| 2026-04-13 | 13.70 | 13.88 | 13.63 | 13.77 | 13.75 | qfq | 8,340,400 | 114,921,897 | -0.07% |
| 2026-04-10 | 13.78 | 14.01 | 13.78 | 13.78 | 13.76 | qfq | 10,030,800 | 139,260,832 | 0.58% |
| 2026-04-09 | 13.80 | 13.83 | 13.68 | 13.70 | 13.68 | qfq | 10,726,034 | 147,376,543 | -1.58% |
| 2026-04-08 | 13.61 | 13.93 | 13.61 | 13.92 | 13.90 | qfq | 15,321,700 | 211,062,272 | 4.58% |
| 2026-04-07 | 13.23 | 13.55 | 13.23 | 13.31 | 13.29 | qfq | 9,120,739 | 121,878,679 | 0.83% |
| 2026-04-03 | 13.60 | 13.64 | 13.20 | 13.20 | 13.18 | qfq | 11,814,748 | 157,498,024 | -2.87% |
| 2026-04-02 | 13.98 | 13.98 | 13.53 | 13.59 | 13.57 | qfq | 15,002,916 | 205,887,184 | -3.21% |
| 2026-04-01 | 13.94 | 14.10 | 13.88 | 14.04 | 14.01 | qfq | 18,761,675 | 262,360,266 | 3.24% |
| 2026-03-31 | 13.22 | 13.95 | 13.20 | 13.60 | 13.58 | qfq | 21,747,986 | 297,573,584 | 3.03% |
| 2026-03-30 | 13.21 | 13.32 | 13.00 | 13.20 | 13.18 | qfq | 16,079,465 | 211,164,328 | -1.57% |
| 2026-03-27 | 13.48 | 13.55 | 13.21 | 13.41 | 13.39 | qfq | 19,278,987 | 258,081,969 | -1.54% |
| 2026-03-26 | 13.93 | 13.97 | 13.59 | 13.62 | 13.60 | qfq | 12,872,473 | 177,002,445 | -2.44% |
| 2026-03-25 | 14.12 | 14.22 | 13.76 | 13.96 | 13.93 | qfq | 25,515,804 | 357,316,815 | -1.06% |
| 2026-03-24 | 14.02 | 14.25 | 13.78 | 14.11 | 14.08 | qfq | 18,513,110 | 260,275,304 | 2.62% |
| 2026-03-23 | 14.45 | 14.45 | 13.45 | 13.75 | 13.73 | qfq | 19,633,911 | 272,697,367 | -6.21% |
| 2026-03-20 | 14.75 | 14.90 | 14.47 | 14.66 | 14.63 | qfq | 13,571,455 | 198,726,011 | -0.14% |
| 2026-03-19 | 14.90 | 14.98 | 14.65 | 14.68 | 14.65 | qfq | 13,066,806 | 192,948,242 | -2.78% |
| 2026-03-18 | 15.19 | 15.20 | 14.92 | 15.10 | 15.07 | qfq | 11,820,588 | 177,632,040 | -0.26% |
| 2026-03-17 | 15.13 | 15.21 | 15.00 | 15.14 | 15.11 | qfq | 12,440,459 | 188,332,877 | 0.07% |
| 2026-03-16 | 15.06 | 15.18 | 14.89 | 15.13 | 15.10 | qfq | 13,648,021 | 205,139,335 | 0.27% |
| 2026-03-13 | 15.33 | 15.34 | 15.05 | 15.09 | 15.06 | qfq | 17,144,640 | 259,795,257 | -1.69% |
| 2026-03-12 | 15.81 | 15.87 | 15.31 | 15.35 | 15.32 | qfq | 27,841,000 | 431,391,557 | -3.46% |
| 2026-03-11 | 15.93 | 15.99 | 15.77 | 15.90 | 15.87 | qfq | 14,724,007 | 233,625,903 | -0.25% |
| 2026-03-10 | 16.05 | 16.14 | 15.87 | 15.94 | 15.91 | qfq | 15,192,262 | 242,714,892 | 0.19% |
| 2026-03-09 | 16.21 | 16.26 | 15.65 | 15.91 | 15.88 | qfq | 24,019,255 | 380,528,455 | -3.52% |
| 2026-03-06 | 16.22 | 16.72 | 16.18 | 16.49 | 16.46 | qfq | 16,752,414 | 276,914,137 | 1.35% |
| 2026-03-05 | 16.38 | 16.47 | 16.14 | 16.27 | 16.24 | qfq | 16,387,202 | 267,572,153 | 0.56% |
| 2026-03-04 | 16.08 | 16.55 | 16.06 | 16.18 | 16.15 | qfq | 25,048,669 | 408,021,534 | -0.74% |
| 2026-03-03 | 17.02 | 17.21 | 16.25 | 16.30 | 16.27 | qfq | 27,569,959 | 458,843,896 | -4.45% |
| 2026-03-02 | 17.31 | 17.50 | 16.97 | 17.06 | 17.03 | qfq | 26,716,778 | 458,378,521 | -1.44% |
| 2026-02-27 | 17.14 | 17.40 | 17.11 | 17.31 | 17.28 | qfq | 17,400,391 | 301,186,291 | 0.35% |
| 2026-02-26 | 17.13 | 17.41 | 17.08 | 17.25 | 17.22 | qfq | 25,226,231 | 435,396,771 | 0.70% |
| 2026-02-25 | 17.27 | 17.58 | 17.07 | 17.13 | 17.10 | qfq | 31,527,630 | 543,802,509 | -0.70% |
| 2026-02-24 | 16.40 | 17.39 | 16.38 | 17.25 | 17.22 | qfq | 48,567,256 | 827,129,428 | 5.83% |
| 2026-02-13 | 16.44 | 16.72 | 16.30 | 16.30 | 16.27 | qfq | 15,610,300 | 257,419,871 | -1.51% |
| 2026-02-12 | 16.44 | 16.65 | 16.32 | 16.55 | 16.52 | qfq | 19,843,290 | 327,218,552 | -0.66% |
| 2026-02-11 | 16.60 | 16.88 | 16.36 | 16.66 | 16.63 | qfq | 45,527,700 | 759,112,282 | 3.03% |
| 2026-02-10 | 15.72 | 16.18 | 15.68 | 16.17 | 16.14 | qfq | 22,697,716 | 363,041,647 | 2.54% |
| 2026-02-09 | 15.79 | 15.86 | 15.65 | 15.77 | 15.74 | qfq | 10,862,691 | 171,138,877 | 1.02% |
| 2026-02-06 | 15.62 | 15.78 | 15.53 | 15.61 | 15.58 | qfq | 10,334,600 | 161,712,493 | -0.70% |
| 2026-02-05 | 15.79 | 15.94 | 15.70 | 15.72 | 15.69 | qfq | 10,000,000 | 158,004,378 | -0.76% |
| 2026-02-04 | 15.67 | 15.86 | 15.62 | 15.84 | 15.81 | qfq | 13,349,176 | 210,401,786 | 0.44% |
| 2026-02-03 | 15.60 | 15.83 | 15.52 | 15.77 | 15.74 | qfq | 15,092,736 | 236,679,779 | 2.40% |
| 2026-02-02 | 15.50 | 15.74 | 15.37 | 15.40 | 15.37 | qfq | 12,963,651 | 201,661,838 | -1.41% |
| 2026-01-30 | 15.69 | 15.79 | 15.39 | 15.62 | 15.59 | qfq | 14,814,767 | 230,288,059 | -0.38% |
| 2026-01-29 | 15.72 | 15.90 | 15.53 | 15.68 | 15.65 | qfq | 14,567,930 | 229,407,915 | -0.13% |
| 2026-01-28 | 15.94 | 16.01 | 15.69 | 15.70 | 15.67 | qfq | 17,443,815 | 275,357,675 | -2.00% |
| 2026-01-27 | 15.92 | 16.10 | 15.55 | 16.02 | 15.99 | qfq | 22,442,320 | 355,159,882 | 0.13% |
| 2026-01-26 | 16.80 | 16.87 | 15.95 | 16.00 | 15.97 | qfq | 35,831,602 | 580,909,859 | -4.71% |
| 2026-01-23 | 16.31 | 16.94 | 16.23 | 16.79 | 16.76 | qfq | 31,747,935 | 528,260,209 | 3.07% |
| 2026-01-22 | 16.27 | 16.45 | 16.22 | 16.29 | 16.26 | qfq | 21,581,619 | 351,828,484 | -0.12% |
| 2026-01-21 | 16.11 | 16.48 | 16.10 | 16.31 | 16.28 | qfq | 20,493,459 | 334,791,972 | 0.68% |
| 2026-01-20 | 16.83 | 16.96 | 16.11 | 16.20 | 16.17 | qfq | 32,292,801 | 528,664,508 | -3.46% |
| 2026-01-19 | 16.76 | 16.94 | 16.55 | 16.78 | 16.75 | qfq | 20,379,200 | 341,729,840 | -0.30% |
| 2026-01-16 | 17.11 | 17.31 | 16.73 | 16.83 | 16.80 | qfq | 25,701,309 | 434,659,832 | -1.12% |
| 2026-01-15 | 17.25 | 17.50 | 16.80 | 17.02 | 16.99 | qfq | 38,019,854 | 648,475,320 | -2.74% |
| 2026-01-14 | 17.17 | 18.25 | 17.11 | 17.50 | 17.47 | qfq | 56,365,938 | 989,458,222 | 1.80% |
| 2026-01-13 | 18.35 | 18.44 | 17.18 | 17.19 | 17.16 | qfq | 57,636,952 | 1,011,755,568 | -7.13% |
| 2026-01-12 | 17.99 | 18.55 | 17.97 | 18.51 | 18.48 | qfq | 52,919,106 | 968,574,431 | 3.70% |
| 2026-01-09 | 17.90 | 18.18 | 17.60 | 17.85 | 17.82 | qfq | 51,697,655 | 925,933,711 | 0.51% |
| 2026-01-08 | 17.13 | 17.90 | 17.05 | 17.76 | 17.73 | qfq | 47,390,697 | 833,331,027 | 3.44% |
| 2026-01-07 | 17.35 | 17.45 | 17.13 | 17.17 | 17.14 | qfq | 30,286,515 | 522,678,975 | -1.32% |
| 2026-01-06 | 17.10 | 17.55 | 17.05 | 17.40 | 17.37 | qfq | 38,900,510 | 673,725,924 | 1.22% |
| 2026-01-05 | 17.11 | 17.26 | 16.82 | 17.19 | 17.16 | qfq | 32,584,457 | 556,834,058 | 1.36% |
| 2025-12-31 | 17.09 | 17.20 | 16.66 | 16.96 | 16.93 | qfq | 27,337,941 | 463,305,795 | 0.30% |
| 2025-12-30 | 17.00 | 17.25 | 16.84 | 16.91 | 16.88 | qfq | 24,587,125 | 418,025,502 | -1.17% |
| 2025-12-29 | 17.35 | 17.39 | 17.08 | 17.11 | 17.08 | qfq | 26,022,494 | 447,262,215 | -1.89% |
| 2025-12-26 | 17.28 | 17.80 | 17.07 | 17.44 | 17.41 | qfq | 44,233,322 | 768,505,611 | 0.75% |
| 2025-12-25 | 17.10 | 17.37 | 17.03 | 17.31 | 17.28 | qfq | 32,139,521 | 555,165,643 | 0.93% |
| 2025-12-24 | 16.75 | 17.28 | 16.63 | 17.15 | 17.12 | qfq | 31,257,980 | 532,476,951 | 1.48% |
| 2025-12-23 | 17.40 | 17.40 | 16.71 | 16.90 | 16.87 | qfq | 38,733,887 | 657,082,788 | -2.71% |
| 2025-12-22 | 17.80 | 17.94 | 17.23 | 17.37 | 17.34 | qfq | 53,691,040 | 937,002,366 | 0.40% |
| 2025-12-19 | 17.08 | 17.45 | 17.08 | 17.30 | 17.27 | qfq | 40,574,750 | 701,764,934 | 1.29% |
| 2025-12-18 | 16.68 | 17.46 | 16.61 | 17.08 | 17.05 | qfq | 45,624,903 | 780,692,744 | 1.30% |
| 2025-12-17 | 16.80 | 17.08 | 16.21 | 16.86 | 16.83 | qfq | 47,054,458 | 784,315,374 | -0.18% |
| 2025-12-16 | 17.30 | 17.35 | 16.70 | 16.89 | 16.86 | qfq | 48,247,850 | 818,439,550 | -1.11% |
| 2025-12-15 | 17.23 | 17.36 | 16.88 | 17.08 | 17.05 | qfq | 87,590,636 | 1,501,523,974 | -4.31% |
| 2025-12-12 | 16.23 | 17.85 | 16.18 | 17.85 | 17.82 | qfq | 129,321,394 | 2,258,318,512 | 9.98% |
| 2025-12-11 | 16.42 | 16.65 | 16.20 | 16.23 | 16.20 | qfq | 21,932,241 | 359,430,036 | -1.52% |
| 2025-12-10 | 16.20 | 16.58 | 16.15 | 16.48 | 16.45 | qfq | 29,164,828 | 479,455,742 | 1.48% |
| 2025-12-09 | 16.13 | 16.48 | 16.11 | 16.24 | 16.21 | qfq | 19,437,673 | 316,374,676 | 0.06% |
| 2025-12-08 | 16.17 | 16.48 | 16.12 | 16.23 | 16.20 | qfq | 23,418,462 | 381,925,722 | 0.06% |
| 2025-12-05 | 15.83 | 16.30 | 15.83 | 16.22 | 16.19 | qfq | 29,608,700 | 477,523,012 | 3.12% |
| 2025-12-04 | 15.89 | 16.19 | 15.70 | 15.73 | 15.70 | qfq | 23,861,711 | 378,430,849 | -1.32% |
| 2025-12-03 | 16.57 | 16.59 | 15.82 | 15.94 | 15.91 | qfq | 34,634,000 | 558,444,206 | -4.03% |
| 2025-12-02 | 16.34 | 16.74 | 16.18 | 16.61 | 16.58 | qfq | 29,992,400 | 494,804,784 | 0.67% |
| 2025-12-01 | 16.55 | 16.65 | 16.30 | 16.50 | 16.47 | qfq | 36,438,977 | 600,511,228 | 1.66% |
| 2025-11-28 | 16.35 | 16.40 | 16.05 | 16.23 | 16.20 | qfq | 48,515,952 | 785,125,262 | -0.86% |
| 2025-11-27 | 15.37 | 16.94 | 15.22 | 16.37 | 16.34 | qfq | 85,535,968 | 1,402,288,381 | 6.30% |
| 2025-11-26 | 15.60 | 15.62 | 15.20 | 15.40 | 15.37 | qfq | 16,771,124 | 258,532,161 | -1.22% |
| 2025-11-25 | 16.00 | 16.25 | 15.56 | 15.59 | 15.56 | qfq | 34,453,593 | 547,248,504 | -3.11% |
| 2025-11-24 | 15.82 | 16.16 | 15.55 | 16.09 | 16.06 | qfq | 24,587,118 | 391,322,619 | 2.42% |
| 2025-11-21 | 15.82 | 16.08 | 15.62 | 15.71 | 15.68 | qfq | 19,508,899 | 308,654,942 | -1.63% |
| 2025-11-20 | 16.19 | 16.30 | 15.89 | 15.97 | 15.94 | qfq | 14,373,285 | 230,605,898 | -0.62% |
| 2025-11-19 | 16.10 | 16.33 | 15.88 | 16.07 | 16.04 | qfq | 19,305,174 | 310,277,448 | -1.11% |
| 2025-11-18 | 16.16 | 16.65 | 16.07 | 16.25 | 16.22 | qfq | 35,981,494 | 587,412,954 | 1.75% |
| 2025-11-17 | 16.06 | 16.30 | 15.81 | 15.97 | 15.94 | qfq | 21,393,032 | 343,690,152 | -0.50% |
| 2025-11-14 | 15.93 | 16.34 | 15.87 | 16.05 | 16.02 | qfq | 23,344,523 | 375,250,771 | -0.06% |
| 2025-11-13 | 16.16 | 16.30 | 15.95 | 16.06 | 16.03 | qfq | 19,376,538 | 311,567,910 | -0.74% |
| 2025-11-12 | 16.28 | 16.28 | 15.85 | 16.18 | 16.15 | qfq | 21,714,165 | 348,785,269 | -0.74% |
| 2025-11-11 | 16.04 | 16.47 | 15.90 | 16.30 | 16.27 | qfq | 34,192,546 | 553,828,125 | 2.52% |
| 2025-11-10 | 15.89 | 16.15 | 15.74 | 15.90 | 15.87 | qfq | 15,333,594 | 244,039,374 | 0.95% |
| 2025-11-07 | 15.60 | 15.98 | 15.41 | 15.75 | 15.72 | qfq | 17,417,976 | 275,106,676 | 0.06% |
| 2025-11-06 | 15.66 | 15.99 | 15.65 | 15.74 | 15.71 | qfq | 17,284,000 | 273,308,858 | 0.38% |
| 2025-11-05 | 15.57 | 15.85 | 15.52 | 15.68 | 15.65 | qfq | 14,888,058 | 233,948,675 | -0.32% |
| 2025-11-04 | 15.34 | 15.95 | 15.26 | 15.73 | 15.70 | qfq | 29,079,500 | 456,079,040 | 2.21% |
| 2025-11-03 | 15.38 | 15.46 | 15.18 | 15.39 | 15.36 | qfq | 11,893,321 | 182,060,080 | 0.46% |
| 2025-10-31 | 15.16 | 15.40 | 15.12 | 15.32 | 15.29 | qfq | 15,185,916 | 232,164,640 | 1.46% |
| 2025-10-30 | 15.77 | 15.77 | 15.08 | 15.10 | 15.07 | qfq | 33,453,819 | 509,658,069 | -4.25% |
| 2025-10-29 | 15.94 | 15.99 | 15.70 | 15.77 | 15.74 | qfq | 16,554,300 | 261,821,964 | -1.07% |
| 2025-10-28 | 15.77 | 16.05 | 15.58 | 15.94 | 15.91 | qfq | 18,249,500 | 290,457,594 | 0.89% |
| 2025-10-27 | 15.70 | 15.94 | 15.61 | 15.80 | 15.77 | qfq | 17,136,587 | 270,471,578 | 1.87% |
| 2025-10-24 | 15.43 | 15.76 | 15.34 | 15.51 | 15.48 | qfq | 17,476,419 | 272,654,021 | 1.11% |
| 2025-10-23 | 15.50 | 15.57 | 15.05 | 15.34 | 15.31 | qfq | 15,741,681 | 239,062,492 | -0.97% |
| 2025-10-22 | 15.72 | 15.73 | 15.44 | 15.49 | 15.46 | qfq | 12,917,800 | 200,871,403 | -1.90% |
| 2025-10-21 | 15.35 | 15.93 | 15.31 | 15.79 | 15.76 | qfq | 21,029,638 | 329,277,617 | 2.93% |
| 2025-10-20 | 15.40 | 15.63 | 15.23 | 15.34 | 15.31 | qfq | 15,496,406 | 238,591,834 | 0.79% |
| 2025-10-17 | 15.87 | 16.25 | 15.15 | 15.22 | 15.19 | qfq | 30,423,509 | 474,990,878 | -4.10% |
| 2025-10-16 | 16.22 | 16.22 | 15.80 | 15.87 | 15.84 | qfq | 15,043,678 | 239,813,580 | -2.34% |
| 2025-10-15 | 16.36 | 16.38 | 15.86 | 16.25 | 16.22 | qfq | 18,402,509 | 296,481,242 | -0.25% |
| 2025-10-14 | 16.48 | 16.88 | 16.20 | 16.29 | 16.26 | qfq | 27,444,903 | 453,717,163 | -1.27% |
| 2025-10-13 | 15.70 | 16.63 | 15.40 | 16.50 | 16.47 | qfq | 27,314,880 | 440,403,466 | 1.66% |
| 2025-10-10 | 16.17 | 16.41 | 16.05 | 16.23 | 16.20 | qfq | 17,683,243 | 286,517,882 | -0.12% |
| 2025-10-09 | 16.00 | 16.42 | 15.99 | 16.25 | 16.22 | qfq | 19,091,799 | 308,957,523 | 1.63% |
| 2025-09-30 | 15.89 | 16.10 | 15.84 | 15.99 | 15.96 | qfq | 16,759,524 | 267,806,252 | 1.14% |
| 2025-09-29 | 16.00 | 16.00 | 15.67 | 15.81 | 15.78 | qfq | 21,314,015 | 336,574,467 | -1.37% |
| 2025-09-26 | 16.30 | 16.55 | 15.90 | 16.03 | 16.00 | qfq | 24,980,065 | 403,631,302 | -2.02% |
| 2025-09-25 | 16.99 | 17.05 | 16.33 | 16.36 | 16.33 | qfq | 35,756,592 | 590,421,981 | -3.71% |
| 2025-09-24 | 16.44 | 17.05 | 16.05 | 16.99 | 16.96 | qfq | 44,772,624 | 744,339,405 | 3.35% |
| 2025-09-23 | 16.42 | 16.76 | 16.01 | 16.44 | 16.41 | qfq | 32,025,885 | 524,195,564 | -0.90% |
| 2025-09-22 | 15.70 | 16.95 | 15.60 | 16.59 | 16.56 | qfq | 59,253,650 | 979,837,602 | 6.69% |
| 2025-09-19 | 15.61 | 15.81 | 15.46 | 15.55 | 15.52 | qfq | 17,848,348 | 278,768,381 | -0.38% |
| 2025-09-18 | 15.72 | 16.03 | 15.46 | 15.61 | 15.58 | qfq | 31,880,198 | 502,513,005 | -0.57% |
| 2025-09-17 | 15.60 | 15.84 | 15.55 | 15.70 | 15.67 | qfq | 19,100,186 | 299,515,003 | 0.00% |
| 2025-09-16 | 15.61 | 15.75 | 15.46 | 15.70 | 15.67 | qfq | 16,485,187 | 257,374,329 | 0.64% |
| 2025-09-15 | 15.75 | 15.87 | 15.55 | 15.60 | 15.57 | qfq | 18,863,033 | 295,120,261 | -1.39% |
| 2025-09-12 | 15.75 | 16.32 | 15.62 | 15.82 | 15.79 | qfq | 33,808,874 | 539,475,380 | 0.83% |
| 2025-09-11 | 15.52 | 15.70 | 15.35 | 15.69 | 15.66 | qfq | 22,419,465 | 348,851,614 | 1.16% |
| 2025-09-10 | 15.54 | 15.73 | 15.44 | 15.51 | 15.48 | qfq | 15,292,127 | 238,282,944 | 0.13% |
| 2025-09-09 | 16.02 | 16.05 | 15.41 | 15.49 | 15.46 | qfq | 26,559,433 | 415,585,788 | -3.19% |
| 2025-09-08 | 15.98 | 16.02 | 15.70 | 16.00 | 15.97 | qfq | 28,876,089 | 457,684,027 | 0.38% |
| 2025-09-05 | 15.88 | 16.00 | 15.68 | 15.94 | 15.91 | qfq | 24,708,317 | 391,687,210 | 0.57% |
| 2025-09-04 | 16.04 | 16.49 | 15.54 | 15.85 | 15.82 | qfq | 32,097,186 | 515,669,582 | -1.18% |
| 2025-09-03 | 17.43 | 17.47 | 15.97 | 16.04 | 16.01 | qfq | 48,346,862 | 798,052,132 | -7.55% |
| 2025-09-02 | 17.67 | 17.70 | 17.00 | 17.35 | 17.32 | qfq | 30,412,242 | 526,518,486 | -1.81% |
| 2025-09-01 | 17.89 | 18.23 | 17.62 | 17.67 | 17.64 | qfq | 27,959,631 | 497,841,863 | -1.23% |
| 2025-08-29 | 18.38 | 18.44 | 17.76 | 17.89 | 17.86 | qfq | 36,928,353 | 663,288,477 | -3.09% |
| 2025-08-28 | 18.00 | 18.50 | 17.81 | 18.46 | 18.43 | qfq | 43,901,200 | 800,570,889 | 2.56% |
| 2025-08-27 | 18.25 | 18.96 | 17.90 | 18.00 | 17.97 | qfq | 55,235,478 | 1,023,424,286 | -0.77% |
| 2025-08-26 | 17.80 | 18.47 | 17.65 | 18.14 | 18.11 | qfq | 39,537,478 | 715,180,565 | 1.34% |
| 2025-08-25 | 17.56 | 18.16 | 17.28 | 17.90 | 17.87 | qfq | 41,925,798 | 744,521,190 | 1.99% |
| 2025-08-22 | 17.42 | 17.80 | 17.38 | 17.55 | 17.52 | qfq | 32,483,035 | 570,666,773 | 0.75% |
| 2025-08-21 | 17.75 | 17.88 | 17.34 | 17.42 | 17.39 | qfq | 25,540,409 | 447,204,526 | -1.97% |
| 2025-08-20 | 17.81 | 17.89 | 17.47 | 17.77 | 17.74 | qfq | 27,961,752 | 494,100,743 | -0.50% |
| 2025-08-19 | 18.16 | 18.23 | 17.55 | 17.86 | 17.83 | qfq | 35,036,332 | 626,191,925 | -1.60% |
| 2025-08-18 | 17.77 | 18.54 | 17.60 | 18.15 | 18.12 | qfq | 63,397,416 | 1,153,330,675 | 3.71% |
| 2025-08-15 | 16.80 | 17.50 | 16.64 | 17.50 | 17.47 | qfq | 48,418,925 | 829,516,728 | 4.29% |
| 2025-08-14 | 17.40 | 17.48 | 16.78 | 16.78 | 16.75 | qfq | 40,676,280 | 693,438,620 | -3.17% |
| 2025-08-13 | 17.27 | 17.45 | 17.16 | 17.33 | 17.30 | qfq | 27,835,402 | 480,831,882 | 0.17% |
| 2025-08-12 | 17.29 | 17.55 | 17.09 | 17.30 | 17.27 | qfq | 35,166,561 | 607,693,049 | 0.17% |
| 2025-08-11 | 17.70 | 17.77 | 17.18 | 17.27 | 17.24 | qfq | 49,708,394 | 864,823,033 | -2.48% |
| 2025-08-08 | 17.55 | 17.87 | 17.26 | 17.71 | 17.68 | qfq | 51,434,607 | 904,676,555 | 0.45% |
| 2025-08-07 | 17.43 | 17.88 | 17.23 | 17.63 | 17.60 | qfq | 45,652,781 | 803,148,475 | 0.80% |
| 2025-08-06 | 17.22 | 17.83 | 17.21 | 17.49 | 17.46 | qfq | 57,077,142 | 999,848,167 | 0.69% |
| 2025-08-05 | 17.18 | 17.61 | 17.02 | 17.37 | 17.34 | qfq | 57,900,014 | 1,001,687,098 | 0.29% |
| 2025-08-04 | 16.33 | 17.37 | 16.31 | 17.32 | 17.29 | qfq | 79,220,988 | 1,346,527,033 | 4.53% |
| 2025-08-01 | 16.66 | 16.98 | 16.45 | 16.57 | 16.54 | qfq | 59,933,043 | 1,000,144,915 | 0.98% |
| 2025-07-31 | 16.29 | 16.99 | 16.27 | 16.41 | 16.38 | qfq | 72,249,378 | 1,204,509,208 | 0.74% |
| 2025-07-30 | 15.93 | 16.50 | 15.80 | 16.29 | 16.26 | qfq | 62,397,831 | 1,010,519,242 | 2.20% |
| 2025-07-29 | 15.21 | 16.27 | 15.15 | 15.94 | 15.91 | qfq | 62,655,399 | 989,072,170 | 4.39% |
| 2025-07-28 | 15.20 | 15.32 | 15.14 | 15.27 | 15.24 | qfq | 12,742,284 | 194,483,538 | 0.46% |
| 2025-07-25 | 15.26 | 15.28 | 15.11 | 15.20 | 15.17 | qfq | 12,908,500 | 195,912,615 | -0.59% |
| 2025-07-24 | 15.23 | 15.34 | 15.21 | 15.29 | 15.26 | qfq | 13,859,604 | 211,507,680 | 0.39% |
| 2025-07-23 | 15.38 | 15.48 | 15.19 | 15.23 | 15.20 | qfq | 15,207,500 | 232,577,864 | -1.17% |
| 2025-07-22 | 15.61 | 15.63 | 15.32 | 15.41 | 15.38 | qfq | 18,304,750 | 282,563,108 | -1.22% |
| 2025-07-21 | 15.21 | 15.62 | 15.17 | 15.60 | 15.57 | qfq | 30,137,119 | 465,980,226 | 2.43% |
| 2025-07-18 | 15.28 | 15.29 | 15.17 | 15.23 | 15.20 | qfq | 12,286,600 | 187,061,624 | -0.20% |
| 2025-07-17 | 14.95 | 15.30 | 14.95 | 15.26 | 15.23 | qfq | 24,341,500 | 370,066,654 | 2.42% |
| 2025-07-16 | 14.81 | 15.07 | 14.80 | 14.90 | 14.87 | qfq | 11,371,701 | 169,847,093 | 0.34% |
| 2025-07-15 | 14.92 | 14.93 | 14.70 | 14.85 | 14.82 | qfq | 13,406,900 | 198,427,794 | -0.47% |
| 2025-07-14 | 15.00 | 15.02 | 14.90 | 14.92 | 14.89 | qfq | 10,490,800 | 156,693,738 | -0.86% |
| 2025-07-11 | 14.94 | 15.10 | 14.82 | 15.05 | 15.02 | qfq | 15,620,600 | 233,764,396 | 0.67% |
| 2025-07-10 | 14.96 | 15.02 | 14.79 | 14.95 | 14.92 | qfq | 18,259,295 | 271,974,724 | -0.93% |
| 2025-07-09 | 15.25 | 15.39 | 15.07 | 15.09 | 15.06 | qfq | 17,342,500 | 263,867,647 | -0.98% |
| 2025-07-08 | 15.08 | 15.28 | 15.07 | 15.24 | 15.21 | qfq | 11,908,700 | 180,948,979 | 0.86% |
| 2025-07-07 | 15.06 | 15.20 | 15.04 | 15.11 | 15.08 | qfq | 8,641,800 | 130,731,231 | 0.33% |
| 2025-07-04 | 15.20 | 15.24 | 14.94 | 15.06 | 15.03 | qfq | 15,036,523 | 227,033,476 | -1.25% |
| 2025-07-03 | 15.14 | 15.44 | 15.11 | 15.25 | 15.22 | qfq | 17,422,323 | 266,523,809 | 0.66% |
| 2025-07-02 | 15.33 | 15.55 | 15.09 | 15.15 | 15.12 | qfq | 18,670,465 | 284,945,154 | -1.50% |
| 2025-07-01 | 15.60 | 15.60 | 15.28 | 15.38 | 15.35 | qfq | 18,831,700 | 290,074,545 | -1.54% |
| 2025-06-30 | 15.31 | 15.65 | 15.20 | 15.62 | 15.59 | qfq | 23,479,900 | 364,532,202 | 2.49% |
| 2025-06-27 | 15.30 | 15.40 | 15.14 | 15.24 | 15.21 | qfq | 18,718,900 | 286,056,622 | -0.39% |
| 2025-06-26 | 15.32 | 15.95 | 15.28 | 15.30 | 15.27 | qfq | 28,823,902 | 447,636,201 | 0.39% |
| 2025-06-25 | 14.98 | 15.26 | 14.90 | 15.24 | 15.21 | qfq | 20,321,000 | 307,479,065 | 1.74% |
| 2025-06-24 | 14.68 | 14.99 | 14.66 | 14.98 | 14.95 | qfq | 18,244,599 | 271,047,610 | 2.46% |
| 2025-06-23 | 14.44 | 14.63 | 14.38 | 14.62 | 14.59 | qfq | 11,597,300 | 168,552,228 | 0.48% |
| 2025-06-20 | 14.77 | 14.90 | 14.52 | 14.55 | 14.52 | qfq | 12,795,200 | 187,282,939 | -1.62% |
| 2025-06-19 | 15.24 | 15.24 | 14.74 | 14.79 | 14.76 | qfq | 18,325,500 | 274,056,988 | -2.95% |
| 2025-06-18 | 15.31 | 15.37 | 15.16 | 15.24 | 15.21 | qfq | 9,755,105 | 148,659,739 | -0.52% |
| 2025-06-17 | 15.36 | 15.50 | 15.27 | 15.32 | 15.29 | qfq | 9,513,005 | 146,072,060 | -0.58% |
| 2025-06-16 | 15.24 | 15.45 | 15.15 | 15.41 | 15.38 | qfq | 13,281,300 | 203,506,084 | 0.98% |
| 2025-06-13 | 15.58 | 15.63 | 15.22 | 15.26 | 15.23 | qfq | 16,204,900 | 248,733,726 | -0.97% |
| 2025-06-12 | 15.50 | 15.65 | 15.38 | 15.41 | 15.38 | qfq | 11,484,581 | 178,010,652 | -1.53% |
| 2025-06-11 | 15.45 | 15.74 | 15.45 | 15.65 | 15.52 | qfq | 11,141,600 | 174,273,543 | 0.38% |
| 2025-06-10 | 15.89 | 15.91 | 15.36 | 15.59 | 15.46 | qfq | 22,492,600 | 350,793,366 | -1.89% |
| 2025-06-09 | 15.87 | 16.09 | 15.86 | 15.89 | 15.76 | qfq | 17,654,363 | 281,579,669 | 0.13% |
| 2025-06-06 | 16.20 | 16.22 | 15.87 | 15.87 | 15.74 | qfq | 17,120,118 | 273,376,995 | -1.61% |
| 2025-06-05 | 16.05 | 16.15 | 15.85 | 16.13 | 16.00 | qfq | 20,825,708 | 333,960,928 | -0.12% |
| 2025-06-04 | 16.40 | 16.42 | 16.12 | 16.15 | 16.02 | qfq | 28,726,778 | 465,389,373 | -2.42% |
| 2025-06-03 | 16.48 | 16.79 | 16.23 | 16.55 | 16.41 | qfq | 43,026,800 | 711,045,114 | 1.22% |
| 2025-05-30 | 15.76 | 16.60 | 15.72 | 16.35 | 16.22 | qfq | 52,963,300 | 862,937,363 | 3.02% |
| 2025-05-29 | 15.13 | 16.16 | 15.13 | 15.87 | 15.74 | qfq | 33,642,744 | 528,647,006 | 4.48% |
| 2025-05-28 | 15.63 | 15.63 | 15.10 | 15.19 | 15.07 | qfq | 21,557,901 | 329,577,019 | -2.50% |
| 2025-05-27 | 15.81 | 15.85 | 15.46 | 15.58 | 15.45 | qfq | 15,275,300 | 237,749,673 | -1.27% |
| 2025-05-26 | 15.57 | 15.95 | 15.45 | 15.78 | 15.65 | qfq | 15,879,800 | 250,525,916 | 0.51% |
| 2025-05-23 | 16.00 | 16.24 | 15.68 | 15.70 | 15.57 | qfq | 28,775,002 | 458,316,686 | -3.27% |
| 2025-05-22 | 15.99 | 16.64 | 15.99 | 16.23 | 16.10 | qfq | 42,386,202 | 692,971,409 | 2.46% |
| 2025-05-21 | 16.20 | 16.21 | 15.75 | 15.84 | 15.71 | qfq | 23,431,666 | 373,243,171 | -2.22% |
| 2025-05-20 | 16.39 | 16.40 | 16.13 | 16.20 | 16.07 | qfq | 18,977,012 | 307,676,336 | -0.67% |
| 2025-05-19 | 16.05 | 16.45 | 15.94 | 16.31 | 16.18 | qfq | 22,848,467 | 371,192,612 | 1.24% |
| 2025-05-16 | 16.02 | 16.37 | 15.93 | 16.11 | 15.98 | qfq | 23,312,400 | 378,196,029 | -0.37% |
| 2025-05-15 | 16.73 | 16.75 | 15.98 | 16.17 | 16.04 | qfq | 40,252,918 | 655,094,825 | -3.64% |
| 2025-05-14 | 16.97 | 16.97 | 16.68 | 16.78 | 16.64 | qfq | 54,893,629 | 922,658,296 | -3.06% |
| 2025-05-13 | 16.55 | 18.00 | 16.23 | 17.31 | 17.17 | qfq | 99,237,302 | 1,688,438,825 | 4.66% |
| 2025-05-12 | 16.04 | 16.97 | 15.91 | 16.54 | 16.40 | qfq | 62,534,934 | 1,036,704,728 | 4.35% |
| 2025-05-09 | 16.20 | 16.26 | 15.56 | 15.85 | 15.72 | qfq | 32,915,678 | 521,534,417 | -1.12% |
| 2025-05-08 | 15.70 | 16.05 | 15.60 | 16.03 | 15.90 | qfq | 35,776,900 | 568,815,991 | 1.52% |
| 2025-05-07 | 15.82 | 16.11 | 15.61 | 15.79 | 15.66 | qfq | 42,607,300 | 675,855,067 | 1.54% |
| 2025-05-06 | 15.15 | 15.55 | 15.11 | 15.55 | 15.42 | qfq | 26,785,099 | 412,698,335 | 3.05% |
| 2025-04-30 | 14.68 | 15.26 | 14.60 | 15.09 | 14.97 | qfq | 27,541,033 | 413,345,131 | 0.60% |
| 2025-04-29 | 14.98 | 15.15 | 14.86 | 15.00 | 14.88 | qfq | 15,370,300 | 231,072,684 | 0.07% |
| 2025-04-28 | 15.60 | 15.60 | 14.99 | 14.99 | 14.87 | qfq | 25,411,756 | 385,870,291 | -3.91% |
| 2025-04-25 | 15.60 | 15.89 | 15.39 | 15.60 | 15.47 | qfq | 28,854,700 | 452,245,754 | 0.91% |
| 2025-04-24 | 15.85 | 15.90 | 15.45 | 15.46 | 15.33 | qfq | 41,918,656 | 655,595,339 | -4.15% |
| 2025-04-23 | 15.24 | 16.53 | 15.11 | 16.13 | 16.00 | qfq | 63,528,800 | 993,007,180 | 5.98% |
| 2025-04-22 | 15.11 | 15.57 | 14.85 | 15.22 | 15.10 | qfq | 47,437,456 | 722,859,563 | 0.79% |
| 2025-04-21 | 14.98 | 15.13 | 14.81 | 15.10 | 14.98 | qfq | 28,848,500 | 432,878,241 | 3.28% |
| 2025-04-18 | 14.53 | 14.70 | 14.47 | 14.62 | 14.50 | qfq | 13,409,900 | 195,413,255 | -0.27% |
| 2025-04-17 | 14.64 | 14.99 | 14.56 | 14.66 | 14.54 | qfq | 24,676,300 | 365,019,038 | 0.07% |
| 2025-04-16 | 14.88 | 15.08 | 14.55 | 14.65 | 14.53 | qfq | 22,275,300 | 329,656,380 | -1.68% |
| 2025-04-15 | 14.77 | 15.20 | 14.68 | 14.90 | 14.78 | qfq | 28,205,667 | 420,448,091 | 0.20% |
| 2025-04-14 | 15.00 | 15.11 | 14.81 | 14.87 | 14.75 | qfq | 28,166,400 | 420,755,446 | 0.75% |
| 2025-04-11 | 14.39 | 14.98 | 14.33 | 14.76 | 14.64 | qfq | 31,066,618 | 458,568,439 | 2.00% |
| 2025-04-10 | 14.56 | 14.95 | 14.43 | 14.47 | 14.35 | qfq | 41,415,454 | 607,338,018 | 1.69% |
| 2025-04-09 | 13.42 | 14.35 | 12.61 | 14.23 | 14.11 | qfq | 46,698,878 | 638,733,555 | 3.42% |
| 2025-04-08 | 13.60 | 14.03 | 13.31 | 13.76 | 13.65 | qfq | 44,700,910 | 608,473,942 | -1.92% |
| 2025-04-07 | 14.09 | 14.71 | 14.03 | 14.03 | 13.92 | qfq | 24,594,800 | 347,213,061 | -10.01% |
| 2025-04-03 | 15.57 | 16.18 | 15.48 | 15.59 | 15.46 | qfq | 25,347,055 | 399,680,051 | -1.52% |
| 2025-04-02 | 15.95 | 16.09 | 15.78 | 15.83 | 15.70 | qfq | 21,533,207 | 342,193,804 | -1.55% |
| 2025-04-01 | 15.98 | 16.23 | 15.89 | 16.08 | 15.95 | qfq | 26,239,578 | 422,281,756 | 0.88% |
| 2025-03-31 | 16.23 | 16.50 | 15.68 | 15.94 | 15.81 | qfq | 34,520,381 | 554,392,388 | 0.63% |
| 2025-03-28 | 16.40 | 16.42 | 15.81 | 15.84 | 15.71 | qfq | 32,572,717 | 522,741,969 | -3.71% |
| 2025-03-27 | 16.26 | 16.66 | 16.02 | 16.45 | 16.32 | qfq | 37,643,226 | 620,752,869 | 1.17% |
| 2025-03-26 | 16.26 | 16.42 | 16.10 | 16.26 | 16.13 | qfq | 27,207,378 | 442,123,593 | 0.49% |
| 2025-03-25 | 16.35 | 16.67 | 16.08 | 16.18 | 16.05 | qfq | 29,565,944 | 483,789,914 | -0.80% |
| 2025-03-24 | 16.62 | 16.77 | 15.84 | 16.31 | 16.18 | qfq | 37,975,103 | 617,389,254 | -1.87% |
| 2025-03-21 | 17.13 | 17.19 | 16.62 | 16.62 | 16.48 | qfq | 43,374,735 | 730,189,242 | -3.93% |
| 2025-03-20 | 17.44 | 17.79 | 17.24 | 17.30 | 17.16 | qfq | 34,837,697 | 609,076,108 | -1.87% |
| 2025-03-19 | 17.76 | 17.93 | 17.38 | 17.63 | 17.49 | qfq | 36,709,724 | 645,658,782 | -0.73% |
| 2025-03-18 | 17.96 | 18.11 | 17.60 | 17.76 | 17.61 | qfq | 42,590,200 | 759,104,719 | -1.06% |
| 2025-03-17 | 17.34 | 18.30 | 17.34 | 17.95 | 17.80 | qfq | 61,659,456 | 1,102,241,707 | 3.34% |
| 2025-03-14 | 17.22 | 17.51 | 16.88 | 17.37 | 17.23 | qfq | 53,273,040 | 917,800,040 | 1.05% |
| 2025-03-13 | 18.71 | 18.89 | 17.10 | 17.19 | 17.05 | qfq | 94,556,563 | 1,670,190,400 | -7.68% |
| 2025-03-12 | 19.31 | 19.33 | 18.58 | 18.62 | 18.47 | qfq | 76,386,145 | 1,440,722,453 | -3.57% |
| 2025-03-11 | 19.00 | 19.66 | 18.56 | 19.31 | 19.15 | qfq | 103,970,913 | 1,974,016,863 | -0.57% |
| 2025-03-10 | 19.77 | 20.80 | 19.19 | 19.42 | 19.26 | qfq | 115,192,190 | 2,275,979,827 | -3.33% |
| 2025-03-07 | 19.65 | 21.10 | 19.65 | 20.09 | 19.93 | qfq | 181,816,699 | 3,701,731,061 | 4.74% |
| 2025-03-06 | 18.05 | 19.62 | 18.05 | 19.18 | 19.02 | qfq | 153,458,195 | 2,932,048,601 | 7.51% |
| 2025-03-05 | 18.25 | 18.62 | 17.50 | 17.84 | 17.69 | qfq | 74,085,480 | 1,333,912,490 | -1.98% |
| 2025-03-04 | 18.35 | 18.88 | 18.02 | 18.20 | 18.05 | qfq | 88,429,404 | 1,628,030,836 | -3.70% |
| 2025-03-03 | 17.90 | 19.75 | 17.70 | 18.90 | 18.75 | qfq | 126,105,829 | 2,350,323,040 | 5.00% |
| 2025-02-28 | 17.88 | 18.58 | 16.96 | 18.00 | 17.85 | qfq | 105,186,891 | 1,873,893,786 | -0.50% |
| 2025-02-27 | 18.20 | 18.38 | 17.65 | 18.09 | 17.94 | qfq | 101,013,904 | 1,823,198,102 | 0.39% |
| 2025-02-26 | 18.47 | 18.59 | 17.71 | 18.02 | 17.87 | qfq | 148,462,055 | 2,688,056,871 | -2.91% |
| 2025-02-25 | 16.50 | 18.56 | 16.38 | 18.56 | 18.41 | qfq | 185,354,546 | 3,347,399,359 | 10.02% |
| 2025-02-24 | 16.62 | 17.49 | 16.52 | 16.87 | 16.73 | qfq | 102,966,134 | 1,753,917,733 | 1.63% |
| 2025-02-21 | 16.46 | 16.80 | 16.17 | 16.60 | 16.46 | qfq | 68,287,560 | 1,125,002,907 | -0.36% |
| 2025-02-20 | 15.80 | 16.84 | 15.80 | 16.66 | 16.52 | qfq | 76,165,704 | 1,254,359,557 | 4.85% |
| 2025-02-19 | 15.56 | 15.91 | 15.52 | 15.89 | 15.76 | qfq | 35,649,538 | 563,541,597 | 2.52% |
| 2025-02-18 | 16.10 | 16.20 | 15.44 | 15.50 | 15.37 | qfq | 51,752,749 | 818,918,258 | -4.62% |
| 2025-02-17 | 16.12 | 16.91 | 16.06 | 16.25 | 16.12 | qfq | 76,882,403 | 1,261,411,292 | -3.10% |
| 2025-02-14 | 15.96 | 17.47 | 15.65 | 16.77 | 16.63 | qfq | 98,663,677 | 1,617,821,142 | 3.90% |
| 2025-02-13 | 16.80 | 16.90 | 16.14 | 16.14 | 16.01 | qfq | 79,328,666 | 1,305,605,124 | -2.06% |
| 2025-02-12 | 16.06 | 16.59 | 15.90 | 16.48 | 16.35 | qfq | 77,916,738 | 1,277,976,508 | 1.85% |
| 2025-02-11 | 15.99 | 16.88 | 15.60 | 16.18 | 16.05 | qfq | 83,675,445 | 1,349,667,730 | 0.12% |
| 2025-02-10 | 15.80 | 16.61 | 15.71 | 16.16 | 16.03 | qfq | 83,067,564 | 1,354,937,361 | 1.64% |
| 2025-02-07 | 15.10 | 16.28 | 15.05 | 15.90 | 15.77 | qfq | 93,336,654 | 1,475,245,247 | 4.47% |
| 2025-02-06 | 14.23 | 15.30 | 14.06 | 15.22 | 15.10 | qfq | 69,329,016 | 1,034,718,542 | 6.96% |
| 2025-02-05 | 13.79 | 14.55 | 13.69 | 14.23 | 14.11 | qfq | 40,889,270 | 577,596,981 | 4.71% |
| 2025-01-27 | 14.15 | 14.19 | 13.59 | 13.59 | 13.48 | qfq | 21,131,900 | 292,350,646 | -3.07% |
| 2025-01-24 | 13.87 | 14.11 | 13.84 | 14.02 | 13.91 | qfq | 27,674,345 | 387,314,826 | 0.43% |
| 2025-01-23 | 14.08 | 14.76 | 13.95 | 13.96 | 13.85 | qfq | 49,791,655 | 716,714,223 | 0.07% |
| 2025-01-22 | 14.00 | 14.13 | 13.83 | 13.95 | 13.84 | qfq | 23,853,150 | 333,054,342 | -1.13% |
| 2025-01-21 | 14.13 | 14.21 | 13.82 | 14.11 | 13.99 | qfq | 28,504,420 | 399,747,619 | 0.36% |
| 2025-01-20 | 14.14 | 14.23 | 14.00 | 14.06 | 13.95 | qfq | 25,740,992 | 363,104,150 | 0.86% |
| 2025-01-17 | 13.86 | 14.07 | 13.76 | 13.94 | 13.83 | qfq | 25,978,366 | 362,048,644 | -0.36% |
| 2025-01-16 | 13.99 | 14.32 | 13.81 | 13.99 | 13.88 | qfq | 37,639,908 | 528,804,389 | -0.14% |
| 2025-01-15 | 13.88 | 14.19 | 13.78 | 14.01 | 13.90 | qfq | 46,053,700 | 643,131,414 | 0.43% |
| 2025-01-14 | 13.18 | 14.10 | 13.04 | 13.95 | 13.84 | qfq | 56,835,700 | 778,472,989 | 6.81% |
| 2025-01-13 | 12.76 | 13.21 | 12.56 | 13.06 | 12.95 | qfq | 25,886,904 | 335,101,710 | 0.38% |
| 2025-01-10 | 13.33 | 13.60 | 13.01 | 13.01 | 12.90 | qfq | 35,900,112 | 478,735,255 | -2.77% |
| 2025-01-09 | 13.11 | 13.61 | 13.11 | 13.38 | 13.27 | qfq | 39,420,724 | 526,986,843 | 1.36% |
| 2025-01-08 | 12.95 | 13.37 | 12.60 | 13.20 | 13.09 | qfq | 45,159,836 | 588,701,458 | 0.69% |
| 2025-01-07 | 13.10 | 13.18 | 12.80 | 13.11 | 13.00 | qfq | 34,140,949 | 442,382,687 | 2.58% |
| 2025-01-06 | 12.90 | 13.09 | 12.54 | 12.78 | 12.68 | qfq | 35,676,388 | 457,388,319 | -0.54% |
| 2025-01-03 | 13.57 | 13.64 | 12.84 | 12.85 | 12.74 | qfq | 44,805,708 | 589,733,346 | -5.38% |
| 2025-01-02 | 14.14 | 14.25 | 13.41 | 13.58 | 13.47 | qfq | 51,987,102 | 716,937,085 | -5.10% |
| 2024-12-31 | 15.05 | 15.24 | 14.23 | 14.31 | 14.19 | qfq | 49,550,200 | 724,844,734 | -5.54% |
| 2024-12-30 | 15.52 | 15.61 | 15.03 | 15.15 | 15.03 | qfq | 39,365,700 | 601,833,276 | -0.98% |
| 2024-12-27 | 15.62 | 15.84 | 15.21 | 15.30 | 15.17 | qfq | 59,366,138 | 922,835,851 | -1.03% |
| 2024-12-26 | 15.21 | 15.64 | 15.06 | 15.46 | 15.33 | qfq | 66,024,735 | 1,020,111,096 | 0.65% |
| 2024-12-25 | 14.72 | 15.86 | 14.41 | 15.36 | 15.23 | qfq | 87,452,293 | 1,326,256,759 | 3.23% |
| 2024-12-24 | 15.05 | 15.31 | 14.68 | 14.88 | 14.76 | qfq | 47,907,269 | 717,183,312 | 1.92% |
| 2024-12-23 | 15.29 | 15.49 | 14.56 | 14.60 | 14.48 | qfq | 53,056,736 | 793,011,937 | -4.45% |
| 2024-12-20 | 15.16 | 15.49 | 15.11 | 15.28 | 15.16 | qfq | 51,251,367 | 786,149,447 | 1.39% |
| 2024-12-19 | 15.01 | 15.33 | 14.94 | 15.07 | 14.95 | qfq | 58,777,094 | 887,203,503 | -1.89% |
| 2024-12-18 | 15.60 | 15.88 | 15.28 | 15.36 | 15.23 | qfq | 80,882,313 | 1,253,781,386 | -4.42% |
| 2024-12-17 | 17.30 | 17.30 | 16.07 | 16.07 | 15.94 | qfq | 130,627,969 | 2,165,379,558 | -9.97% |
| 2024-12-16 | 16.42 | 18.27 | 16.08 | 17.85 | 17.70 | qfq | 195,468,121 | 3,464,095,542 | 7.47% |
| 2024-12-13 | 17.02 | 17.35 | 16.58 | 16.61 | 16.47 | qfq | 100,883,660 | 1,709,076,252 | -5.14% |
| 2024-12-12 | 16.85 | 18.37 | 16.32 | 17.51 | 17.37 | qfq | 162,375,773 | 2,779,677,803 | 3.67% |
| 2024-12-11 | 16.07 | 16.98 | 15.90 | 16.89 | 16.75 | qfq | 137,429,129 | 2,288,998,743 | 4.13% |
| 2024-12-10 | 16.00 | 16.54 | 15.76 | 16.22 | 16.09 | qfq | 121,747,562 | 1,967,791,704 | 3.97% |
| 2024-12-09 | 15.92 | 16.00 | 15.47 | 15.60 | 15.47 | qfq | 59,412,029 | 933,528,594 | -2.44% |
| 2024-12-06 | 16.17 | 16.25 | 15.69 | 15.99 | 15.86 | qfq | 78,666,564 | 1,255,356,892 | -1.11% |
| 2024-12-05 | 15.76 | 16.23 | 15.70 | 16.17 | 16.04 | qfq | 76,193,217 | 1,223,782,543 | 1.63% |
| 2024-12-04 | 16.31 | 16.38 | 15.86 | 15.91 | 15.78 | qfq | 105,072,661 | 1,684,430,538 | -4.04% |
| 2024-12-03 | 16.40 | 17.13 | 16.19 | 16.58 | 16.44 | qfq | 135,859,249 | 2,256,477,169 | 0.18% |
| 2024-12-02 | 16.47 | 17.00 | 16.40 | 16.55 | 16.41 | qfq | 150,122,885 | 2,495,697,921 | 0.49% |
| 2024-11-29 | 17.05 | 17.45 | 16.07 | 16.47 | 16.34 | qfq | 187,644,554 | 3,111,874,802 | -7.11% |
| 2024-11-28 | 17.88 | 19.53 | 17.69 | 17.73 | 17.59 | qfq | 199,450,518 | 3,707,241,975 | -4.32% |
| 2024-11-27 | 17.36 | 20.88 | 17.36 | 18.53 | 18.38 | qfq | 216,418,745 | 3,874,094,659 | -3.94% |
| 2024-11-26 | 19.60 | 20.23 | 19.29 | 19.29 | 19.13 | qfq | 123,456,568 | 2,416,350,530 | -9.99% |
| 2024-11-25 | 18.66 | 21.43 | 17.53 | 21.43 | 21.25 | qfq | 268,710,211 | 5,167,119,530 | 10.01% |
| 2024-11-22 | 18.20 | 19.48 | 17.09 | 19.48 | 19.32 | qfq | 305,497,892 | 5,730,450,151 | 9.99% |
| 2024-11-21 | 17.71 | 17.71 | 17.40 | 17.71 | 17.57 | qfq | 39,834,002 | 704,767,479 | 10.00% |
| 2024-11-20 | 16.10 | 16.10 | 15.67 | 16.10 | 15.97 | qfq | 143,925,440 | 2,312,699,298 | 9.97% |
| 2024-11-19 | 14.64 | 14.64 | 14.64 | 14.64 | 14.52 | qfq | 25,901,074 | 379,191,723 | 9.99% |
| 2024-11-18 | 12.09 | 13.31 | 11.50 | 13.31 | 13.20 | qfq | 51,071,600 | 628,078,827 | 10.00% |
| 2024-11-15 | 12.66 | 12.79 | 12.09 | 12.10 | 12.00 | qfq | 39,378,524 | 490,158,282 | -4.57% |
| 2024-11-14 | 13.26 | 13.28 | 12.64 | 12.68 | 12.58 | qfq | 44,573,099 | 576,653,913 | -5.44% |
| 2024-11-13 | 13.60 | 13.86 | 13.13 | 13.41 | 13.30 | qfq | 49,213,141 | 660,050,548 | -2.26% |
| 2024-11-12 | 14.22 | 14.25 | 13.51 | 13.72 | 13.61 | qfq | 70,814,487 | 978,082,935 | -4.39% |
| 2024-11-11 | 13.80 | 14.36 | 13.41 | 14.35 | 14.23 | qfq | 106,435,416 | 1,488,279,676 | 3.39% |
| 2024-11-08 | 13.00 | 14.34 | 12.94 | 13.88 | 13.77 | qfq | 122,741,693 | 1,695,934,556 | 6.44% |
| 2024-11-07 | 12.90 | 13.24 | 12.70 | 13.04 | 12.93 | qfq | 66,681,755 | 862,377,391 | -2.25% |
| 2024-11-06 | 13.86 | 14.08 | 13.22 | 13.34 | 13.23 | qfq | 90,873,588 | 1,236,749,426 | 1.91% |
| 2024-11-05 | 12.65 | 13.21 | 12.60 | 13.09 | 12.98 | qfq | 63,805,487 | 829,475,495 | 3.56% |
| 2024-11-04 | 11.87 | 12.92 | 11.87 | 12.64 | 12.54 | qfq | 61,986,279 | 777,393,942 | -2.17% |
| 2024-11-01 | 13.90 | 13.90 | 12.92 | 12.92 | 12.81 | qfq | 95,232,670 | 1,263,039,951 | -9.97% |
| 2024-10-31 | 14.04 | 14.96 | 13.90 | 14.35 | 14.23 | qfq | 188,546,027 | 2,717,218,596 | 5.51% |
| 2024-10-30 | 12.14 | 13.60 | 12.08 | 13.60 | 13.49 | qfq | 124,661,732 | 1,626,798,109 | 10.03% |
| 2024-10-29 | 13.11 | 13.15 | 12.33 | 12.36 | 12.26 | qfq | 86,841,387 | 1,097,174,047 | -5.65% |
| 2024-10-28 | 12.69 | 13.21 | 12.44 | 13.10 | 12.99 | qfq | 98,608,692 | 1,273,573,888 | 5.31% |
| 2024-10-25 | 11.95 | 12.67 | 11.93 | 12.44 | 12.34 | qfq | 78,814,303 | 974,908,154 | 4.10% |
| 2024-10-24 | 12.30 | 12.36 | 11.86 | 11.95 | 11.85 | qfq | 55,214,169 | 663,555,717 | -3.08% |
| 2024-10-23 | 12.00 | 12.88 | 11.72 | 12.33 | 12.23 | qfq | 97,826,083 | 1,205,372,330 | 0.08% |
| 2024-10-22 | 13.10 | 13.35 | 12.30 | 12.32 | 12.22 | qfq | 131,045,037 | 1,659,895,595 | -3.14% |
| 2024-10-21 | 11.82 | 12.86 | 11.78 | 12.72 | 12.62 | qfq | 122,041,997 | 1,511,787,892 | 7.61% |
| 2024-10-18 | 11.36 | 12.30 | 11.21 | 11.82 | 11.72 | qfq | 137,145,511 | 1,601,379,367 | -0.59% |
| 2024-10-17 | 11.80 | 12.58 | 11.19 | 11.89 | 11.79 | qfq | 181,571,259 | 2,170,341,357 | 3.57% |
| 2024-10-16 | 10.30 | 11.48 | 10.21 | 11.48 | 11.39 | qfq | 105,207,954 | 1,168,212,938 | 9.96% |
| 2024-10-15 | 10.20 | 10.87 | 10.02 | 10.44 | 10.35 | qfq | 102,097,598 | 1,062,448,001 | 3.16% |
| 2024-10-14 | 9.40 | 10.12 | 9.32 | 10.12 | 10.04 | qfq | 53,086,589 | 519,490,231 | 10.00% |
| 2024-10-11 | 9.89 | 9.89 | 9.07 | 9.20 | 9.12 | qfq | 31,050,300 | 291,311,879 | -6.60% |
| 2024-10-10 | 10.05 | 10.29 | 9.58 | 9.85 | 9.77 | qfq | 41,809,535 | 416,527,911 | -1.99% |
| 2024-10-09 | 10.74 | 10.74 | 10.05 | 10.05 | 9.97 | qfq | 52,984,229 | 547,992,940 | -10.03% |
| 2024-10-08 | 11.39 | 11.40 | 10.44 | 11.17 | 11.08 | qfq | 70,273,461 | 773,894,753 | 7.82% |
| 2024-09-30 | 9.90 | 10.42 | 9.64 | 10.36 | 10.28 | qfq | 58,262,421 | 587,430,871 | 9.17% |
| 2024-09-27 | 9.10 | 9.67 | 9.10 | 9.49 | 9.41 | qfq | 39,742,696 | 372,213,391 | 5.56% |
| 2024-09-26 | 8.71 | 8.99 | 8.66 | 8.99 | 8.92 | qfq | 23,658,840 | 209,408,504 | 3.10% |
| 2024-09-25 | 8.60 | 8.95 | 8.60 | 8.72 | 8.65 | qfq | 34,654,550 | 304,241,279 | 2.11% |
| 2024-09-24 | 8.22 | 8.57 | 8.08 | 8.54 | 8.47 | qfq | 28,741,800 | 240,158,908 | 3.89% |
| 2024-09-23 | 8.11 | 8.28 | 8.08 | 8.22 | 8.15 | qfq | 13,428,400 | 110,403,657 | 1.11% |
| 2024-09-20 | 8.24 | 8.26 | 8.06 | 8.13 | 8.06 | qfq | 12,927,500 | 105,209,387 | -0.97% |
| 2024-09-19 | 8.13 | 8.28 | 8.03 | 8.21 | 8.14 | qfq | 15,311,200 | 125,297,697 | 1.86% |
| 2024-09-18 | 8.06 | 8.13 | 7.88 | 8.06 | 7.99 | qfq | 11,053,400 | 88,388,518 | 0.00% |
| 2024-09-13 | 8.19 | 8.22 | 8.06 | 8.06 | 7.99 | qfq | 10,586,100 | 85,989,316 | -1.71% |
| 2024-09-12 | 8.23 | 8.40 | 8.20 | 8.20 | 8.13 | qfq | 12,808,600 | 106,354,488 | -0.49% |
| 2024-09-11 | 8.34 | 8.34 | 8.20 | 8.24 | 8.17 | qfq | 10,362,000 | 85,492,351 | -1.67% |
| 2024-09-10 | 8.25 | 8.43 | 8.15 | 8.38 | 8.31 | qfq | 14,425,100 | 119,589,166 | 1.70% |
| 2024-09-09 | 8.25 | 8.35 | 8.16 | 8.24 | 8.17 | qfq | 11,681,000 | 96,378,459 | -0.72% |
| 2024-09-06 | 8.45 | 8.55 | 8.29 | 8.30 | 8.23 | qfq | 17,916,000 | 150,944,214 | -1.54% |
| 2024-09-05 | 8.40 | 8.53 | 8.33 | 8.43 | 8.36 | qfq | 16,404,350 | 138,412,689 | 0.72% |
| 2024-09-04 | 8.45 | 8.50 | 8.29 | 8.37 | 8.30 | qfq | 19,326,400 | 162,105,877 | -1.41% |
| 2024-09-03 | 8.25 | 8.50 | 8.22 | 8.49 | 8.42 | qfq | 20,883,800 | 175,401,460 | 2.91% |
| 2024-09-02 | 8.72 | 8.74 | 8.23 | 8.25 | 8.18 | qfq | 25,032,900 | 212,079,229 | -5.28% |
| 2024-08-30 | 8.48 | 8.86 | 8.41 | 8.71 | 8.64 | qfq | 25,309,200 | 220,847,968 | 2.71% |
| 2024-08-29 | 8.15 | 8.58 | 8.09 | 8.48 | 8.41 | qfq | 24,016,500 | 201,802,313 | 2.79% |
| 2024-08-28 | 8.36 | 8.53 | 8.23 | 8.25 | 8.18 | qfq | 20,166,241 | 167,963,058 | -2.25% |
| 2024-08-27 | 8.88 | 8.88 | 8.42 | 8.44 | 8.37 | qfq | 36,510,900 | 313,323,211 | -6.53% |
| 2024-08-26 | 9.00 | 9.16 | 8.89 | 9.03 | 8.96 | qfq | 37,018,043 | 334,182,619 | 1.69% |
| 2024-08-23 | 8.76 | 8.95 | 8.61 | 8.88 | 8.81 | qfq | 22,241,168 | 195,743,388 | 1.37% |
| 2024-08-22 | 8.97 | 8.97 | 8.74 | 8.76 | 8.69 | qfq | 18,021,168 | 159,332,263 | -2.23% |
| 2024-08-21 | 8.95 | 9.06 | 8.90 | 8.96 | 8.89 | qfq | 12,724,200 | 114,297,438 | -0.44% |
| 2024-08-20 | 9.29 | 9.30 | 8.96 | 9.00 | 8.93 | qfq | 22,664,868 | 205,507,846 | -3.12% |
| 2024-08-19 | 9.34 | 9.48 | 9.25 | 9.29 | 9.21 | qfq | 19,730,300 | 184,659,952 | -0.54% |
| 2024-08-16 | 9.55 | 9.62 | 9.33 | 9.34 | 9.26 | qfq | 21,931,500 | 207,534,238 | -1.89% |
| 2024-08-15 | 9.47 | 9.70 | 9.32 | 9.52 | 9.44 | qfq | 25,126,900 | 239,316,058 | 0.11% |
| 2024-08-14 | 9.58 | 9.68 | 9.50 | 9.51 | 9.43 | qfq | 19,905,400 | 190,851,309 | -0.83% |
| 2024-08-13 | 9.62 | 9.72 | 9.43 | 9.59 | 9.51 | qfq | 21,975,800 | 209,436,921 | -0.31% |
| 2024-08-12 | 10.00 | 10.08 | 9.53 | 9.62 | 9.54 | qfq | 25,528,500 | 247,433,282 | -3.32% |
| 2024-08-09 | 10.08 | 10.36 | 9.94 | 9.95 | 9.87 | qfq | 26,408,723 | 267,347,841 | -1.00% |
| 2024-08-08 | 10.46 | 10.48 | 10.01 | 10.05 | 9.97 | qfq | 41,227,300 | 418,330,161 | -4.01% |
| 2024-08-07 | 10.59 | 10.73 | 10.36 | 10.47 | 10.38 | qfq | 47,062,748 | 495,602,293 | -0.57% |
| 2024-08-06 | 10.71 | 11.10 | 10.40 | 10.53 | 10.44 | qfq | 64,663,162 | 688,012,560 | -1.22% |
| 2024-08-05 | 11.01 | 11.48 | 10.65 | 10.66 | 10.57 | qfq | 77,099,509 | 858,224,915 | -5.33% |
| 2024-08-02 | 10.84 | 11.99 | 10.81 | 11.26 | 11.17 | qfq | 103,802,899 | 1,178,593,081 | 1.53% |
| 2024-08-01 | 11.55 | 11.56 | 10.88 | 11.09 | 11.00 | qfq | 112,209,100 | 1,255,586,493 | 3.36% |
| 2024-07-31 | 9.76 | 10.73 | 9.62 | 10.73 | 10.64 | qfq | 47,032,825 | 472,733,667 | 10.05% |
| 2024-07-30 | 9.56 | 9.84 | 9.40 | 9.75 | 9.67 | qfq | 50,020,343 | 482,052,749 | 1.35% |
| 2024-07-29 | 9.14 | 9.68 | 9.00 | 9.62 | 9.54 | qfq | 40,814,299 | 384,925,425 | 5.48% |
| 2024-07-26 | 8.80 | 9.21 | 8.80 | 9.12 | 9.05 | qfq | 17,856,600 | 161,583,932 | 3.64% |
| 2024-07-25 | 8.70 | 8.97 | 8.67 | 8.80 | 8.73 | qfq | 13,386,767 | 117,723,325 | 0.11% |
| 2024-07-24 | 8.88 | 9.07 | 8.77 | 8.79 | 8.72 | qfq | 12,917,103 | 115,140,642 | -1.12% |
| 2024-07-23 | 9.20 | 9.21 | 8.89 | 8.89 | 8.82 | qfq | 13,344,100 | 120,684,084 | -3.68% |
| 2024-07-22 | 9.12 | 9.33 | 9.08 | 9.23 | 9.15 | qfq | 15,809,800 | 145,761,392 | 1.10% |
| 2024-07-19 | 9.23 | 9.40 | 9.11 | 9.13 | 9.06 | qfq | 15,529,900 | 143,887,139 | -1.51% |
| 2024-07-18 | 9.26 | 9.30 | 8.93 | 9.27 | 9.19 | qfq | 18,428,979 | 167,817,897 | -0.43% |
| 2024-07-17 | 9.63 | 9.69 | 9.31 | 9.31 | 9.23 | qfq | 13,303,000 | 125,101,636 | -3.32% |
| 2024-07-16 | 9.61 | 9.72 | 9.49 | 9.63 | 9.55 | qfq | 10,962,300 | 105,055,169 | -0.21% |
| 2024-07-15 | 9.77 | 9.88 | 9.61 | 9.65 | 9.57 | qfq | 10,936,810 | 106,169,715 | -1.23% |
| 2024-07-12 | 9.82 | 9.89 | 9.71 | 9.77 | 9.69 | qfq | 10,282,700 | 100,767,710 | -0.71% |
| 2024-07-11 | 9.70 | 9.89 | 9.61 | 9.84 | 9.76 | qfq | 16,779,774 | 164,033,309 | 3.04% |
| 2024-07-10 | 9.53 | 9.70 | 9.44 | 9.55 | 9.47 | qfq | 17,224,700 | 165,614,752 | -0.10% |
| 2024-07-09 | 9.20 | 9.58 | 9.15 | 9.56 | 9.48 | qfq | 20,997,100 | 197,313,736 | 4.03% |
| 2024-07-08 | 9.41 | 9.44 | 9.14 | 9.19 | 9.11 | qfq | 11,520,600 | 106,684,011 | -2.55% |
| 2024-07-05 | 9.21 | 9.48 | 9.16 | 9.43 | 9.35 | qfq | 11,875,600 | 110,654,802 | 0.96% |
| 2024-07-04 | 9.49 | 9.60 | 9.30 | 9.34 | 9.26 | qfq | 14,985,906 | 141,176,062 | -1.68% |
| 2024-07-03 | 9.69 | 9.75 | 9.49 | 9.50 | 9.42 | qfq | 13,433,800 | 128,685,985 | -1.96% |
| 2024-07-02 | 9.89 | 9.97 | 9.65 | 9.69 | 9.61 | qfq | 16,734,900 | 163,163,276 | -2.52% |
| 2024-07-01 | 10.00 | 10.06 | 9.77 | 9.94 | 9.86 | qfq | 14,501,343 | 143,501,872 | -0.60% |
| 2024-06-28 | 9.79 | 10.19 | 9.79 | 10.00 | 9.92 | qfq | 18,650,650 | 187,704,697 | 2.15% |
| 2024-06-27 | 10.02 | 10.14 | 9.76 | 9.79 | 9.71 | qfq | 14,559,100 | 144,629,424 | -2.88% |
| 2024-06-26 | 9.72 | 10.13 | 9.56 | 10.08 | 10.00 | qfq | 19,683,019 | 193,616,695 | 3.28% |
| 2024-06-25 | 9.80 | 9.95 | 9.66 | 9.76 | 9.68 | qfq | 15,340,296 | 149,974,130 | 0.00% |
| 2024-06-24 | 10.14 | 10.18 | 9.74 | 9.76 | 9.68 | qfq | 20,954,623 | 207,967,737 | -4.13% |
| 2024-06-21 | 10.25 | 10.37 | 10.10 | 10.18 | 10.10 | qfq | 17,209,696 | 175,638,062 | -1.26% |
| 2024-06-20 | 10.70 | 10.75 | 10.28 | 10.31 | 10.13 | qfq | 24,429,696 | 254,795,273 | -4.45% |
| 2024-06-19 | 10.70 | 10.99 | 10.66 | 10.79 | 10.60 | qfq | 35,217,090 | 381,825,408 | 0.56% |
| 2024-06-18 | 10.45 | 10.78 | 10.41 | 10.73 | 10.54 | qfq | 24,303,196 | 259,436,267 | 2.00% |
| 2024-06-17 | 10.56 | 10.77 | 10.48 | 10.52 | 10.33 | qfq | 19,237,100 | 203,715,710 | -0.38% |
| 2024-06-14 | 10.56 | 10.75 | 10.35 | 10.56 | 10.37 | qfq | 29,981,775 | 318,104,192 | 0.19% |
| 2024-06-13 | 10.55 | 10.63 | 10.46 | 10.54 | 10.35 | qfq | 18,952,500 | 199,902,609 | -0.66% |
| 2024-06-12 | 10.46 | 10.68 | 10.37 | 10.61 | 10.42 | qfq | 26,382,604 | 278,948,456 | 2.12% |
| 2024-06-11 | 10.28 | 10.48 | 10.13 | 10.39 | 10.21 | qfq | 24,045,153 | 248,231,959 | 0.10% |
| 2024-06-07 | 10.26 | 10.46 | 10.12 | 10.38 | 10.20 | qfq | 29,218,083 | 300,946,992 | 2.06% |
| 2024-06-06 | 10.63 | 10.73 | 10.13 | 10.17 | 9.99 | qfq | 46,648,311 | 479,471,201 | -4.95% |
| 2024-06-05 | 10.98 | 11.07 | 10.70 | 10.70 | 10.51 | qfq | 30,359,979 | 330,709,174 | -4.21% |
| 2024-06-04 | 10.78 | 11.45 | 10.62 | 11.17 | 10.97 | qfq | 50,586,679 | 556,315,879 | 2.67% |
| 2024-06-03 | 10.81 | 11.10 | 10.65 | 10.88 | 10.69 | qfq | 35,518,600 | 385,560,474 | 0.83% |
| 2024-05-31 | 10.67 | 11.03 | 10.61 | 10.79 | 10.60 | qfq | 31,811,079 | 343,297,604 | 0.37% |
| 2024-05-30 | 10.66 | 10.88 | 10.51 | 10.75 | 10.56 | qfq | 39,554,363 | 425,421,826 | 0.28% |
| 2024-05-29 | 11.00 | 11.20 | 10.44 | 10.72 | 10.53 | qfq | 80,750,848 | 862,144,202 | -6.78% |
| 2024-05-28 | 11.78 | 11.90 | 11.50 | 11.50 | 11.30 | qfq | 29,358,000 | 341,796,105 | -3.52% |
| 2024-05-27 | 12.18 | 12.34 | 11.38 | 11.92 | 11.71 | qfq | 46,076,551 | 538,087,212 | -3.87% |
| 2024-05-24 | 13.02 | 13.05 | 12.30 | 12.40 | 12.18 | qfq | 54,650,962 | 689,982,570 | -7.53% |
| 2024-05-23 | 13.31 | 13.68 | 13.10 | 13.41 | 13.17 | qfq | 78,480,078 | 1,050,685,271 | 0.90% |
| 2024-05-22 | 12.47 | 13.70 | 12.23 | 13.29 | 13.05 | qfq | 75,338,878 | 984,498,915 | 6.07% |
| 2024-05-21 | 12.94 | 12.96 | 12.40 | 12.53 | 12.31 | qfq | 43,101,089 | 542,452,070 | -4.13% |
| 2024-05-20 | 13.05 | 13.42 | 12.90 | 13.07 | 12.84 | qfq | 55,497,380 | 728,140,368 | -0.91% |
| 2024-05-17 | 13.10 | 13.47 | 12.60 | 13.19 | 12.96 | qfq | 73,518,022 | 960,855,972 | 2.25% |
| 2024-05-16 | 12.78 | 13.20 | 12.57 | 12.90 | 12.67 | qfq | 74,812,592 | 962,830,657 | 1.02% |
| 2024-05-15 | 12.18 | 12.77 | 12.03 | 12.77 | 12.54 | qfq | 69,028,156 | 869,897,378 | 4.59% |
| 2024-05-14 | 12.13 | 12.33 | 11.91 | 12.21 | 11.99 | qfq | 32,082,719 | 390,189,826 | 0.74% |
| 2024-05-13 | 12.49 | 12.57 | 11.90 | 12.12 | 11.90 | qfq | 45,932,791 | 556,477,811 | -3.73% |
| 2024-05-10 | 12.85 | 13.10 | 12.43 | 12.59 | 12.37 | qfq | 44,687,900 | 568,341,783 | -2.18% |
| 2024-05-09 | 12.70 | 13.03 | 12.55 | 12.87 | 12.64 | qfq | 55,400,186 | 706,507,534 | -0.54% |
| 2024-05-08 | 13.00 | 13.29 | 12.72 | 12.94 | 12.71 | qfq | 52,601,797 | 685,745,004 | -3.58% |
| 2024-05-07 | 13.35 | 13.75 | 13.08 | 13.42 | 13.18 | qfq | 82,981,580 | 1,115,717,987 | 1.90% |
| 2024-05-06 | 12.93 | 13.69 | 12.93 | 13.17 | 12.94 | qfq | 71,193,119 | 946,803,724 | 3.78% |
| 2024-04-30 | 13.52 | 13.52 | 12.54 | 12.69 | 12.46 | qfq | 93,306,569 | 1,200,648,974 | -6.28% |
| 2024-04-29 | 13.61 | 13.80 | 13.28 | 13.54 | 13.30 | qfq | 119,755,683 | 1,615,893,313 | -2.52% |
| 2024-04-26 | 14.70 | 15.33 | 13.63 | 13.89 | 13.64 | qfq | 192,187,677 | 2,805,650,569 | -5.83% |
| 2024-04-25 | 14.17 | 15.16 | 14.00 | 14.75 | 14.49 | qfq | 175,301,810 | 2,551,279,692 | 7.04% |
| 2024-04-24 | 12.26 | 13.78 | 12.20 | 13.78 | 13.53 | qfq | 87,340,153 | 1,170,306,274 | 9.98% |
| 2024-04-23 | 12.40 | 12.97 | 12.30 | 12.53 | 12.31 | qfq | 68,124,380 | 857,716,747 | -2.94% |
| 2024-04-22 | 13.00 | 13.50 | 12.40 | 12.91 | 12.68 | qfq | 100,638,718 | 1,303,072,083 | 2.79% |
| 2024-04-19 | 11.81 | 12.78 | 11.77 | 12.56 | 12.34 | qfq | 84,929,095 | 1,041,003,949 | 5.55% |
| 2024-04-18 | 11.57 | 12.39 | 11.51 | 11.90 | 11.69 | qfq | 93,716,037 | 1,115,019,648 | 4.11% |
| 2024-04-17 | 10.71 | 11.54 | 10.70 | 11.43 | 11.23 | qfq | 64,688,413 | 729,965,007 | 8.96% |
| 2024-04-16 | 10.80 | 11.00 | 10.46 | 10.49 | 10.30 | qfq | 39,694,204 | 424,203,769 | -4.64% |
| 2024-04-15 | 11.20 | 11.39 | 10.77 | 11.00 | 10.80 | qfq | 41,429,898 | 457,984,013 | -2.22% |
| 2024-04-12 | 11.30 | 11.57 | 11.20 | 11.25 | 11.05 | qfq | 30,012,397 | 341,408,680 | -0.71% |
| 2024-04-11 | 11.67 | 12.00 | 11.21 | 11.33 | 11.13 | qfq | 63,251,213 | 727,725,702 | -6.29% |
| 2024-04-10 | 12.05 | 12.35 | 11.50 | 12.09 | 11.87 | qfq | 63,288,700 | 753,004,186 | 0.17% |
| 2024-04-09 | 12.19 | 12.36 | 11.98 | 12.07 | 11.86 | qfq | 31,571,255 | 383,340,441 | -0.98% |
| 2024-04-08 | 12.60 | 12.79 | 12.15 | 12.19 | 11.97 | qfq | 47,085,397 | 583,105,429 | -4.54% |
| 2024-04-03 | 12.92 | 12.98 | 12.18 | 12.77 | 12.54 | qfq | 69,414,617 | 875,308,790 | -3.77% |
| 2024-04-02 | 13.29 | 14.23 | 12.95 | 13.27 | 13.03 | qfq | 110,520,455 | 1,488,475,494 | 0.45% |
| 2024-04-01 | 13.19 | 13.41 | 13.03 | 13.21 | 12.97 | qfq | 71,962,097 | 950,728,251 | 0.84% |
| 2024-03-29 | 13.16 | 13.61 | 12.64 | 13.10 | 12.87 | qfq | 100,078,521 | 1,310,083,447 | -0.08% |
| 2024-03-28 | 12.49 | 13.28 | 12.49 | 13.11 | 12.88 | qfq | 105,231,165 | 1,367,795,001 | 8.62% |
| 2024-03-27 | 12.40 | 12.67 | 11.68 | 12.07 | 11.86 | qfq | 85,140,705 | 1,035,082,173 | -3.29% |
| 2024-03-26 | 12.61 | 13.05 | 12.35 | 12.48 | 12.26 | qfq | 67,890,926 | 861,188,745 | -1.03% |
| 2024-03-25 | 13.17 | 13.68 | 12.51 | 12.61 | 12.39 | qfq | 81,578,503 | 1,069,141,475 | -5.68% |
| 2024-03-22 | 13.80 | 13.88 | 13.22 | 13.37 | 13.13 | qfq | 106,144,016 | 1,436,773,880 | -7.15% |
| 2024-03-21 | 14.95 | 15.47 | 14.01 | 14.40 | 14.14 | qfq | 149,376,086 | 2,176,627,389 | -3.68% |
| 2024-03-20 | 14.12 | 14.95 | 13.29 | 14.95 | 14.68 | qfq | 145,139,327 | 2,066,402,928 | 10.01% |
| 2024-03-19 | 12.30 | 13.59 | 12.22 | 13.59 | 13.35 | qfq | 71,175,621 | 944,700,863 | 10.04% |
| 2024-03-18 | 11.60 | 12.60 | 11.60 | 12.35 | 12.13 | qfq | 80,296,742 | 976,379,451 | 6.37% |
| 2024-03-15 | 11.46 | 11.65 | 11.30 | 11.61 | 11.40 | qfq | 45,543,864 | 523,598,449 | 2.02% |
| 2024-03-14 | 11.41 | 11.82 | 11.23 | 11.38 | 11.18 | qfq | 47,322,748 | 543,725,697 | -1.73% |
| 2024-03-13 | 11.52 | 11.90 | 11.36 | 11.58 | 11.37 | qfq | 71,660,954 | 830,584,478 | -2.61% |
| 2024-03-12 | 11.10 | 12.29 | 11.05 | 11.89 | 11.68 | qfq | 104,249,204 | 1,226,899,474 | 4.94% |
| 2024-03-11 | 11.08 | 11.73 | 10.83 | 11.33 | 11.13 | qfq | 88,524,136 | 994,001,788 | 1.25% |
| 2024-03-08 | 11.20 | 11.59 | 10.71 | 11.19 | 10.99 | qfq | 91,368,993 | 1,017,823,032 | 0.63% |
| 2024-03-07 | 12.99 | 13.22 | 11.12 | 11.12 | 10.92 | qfq | 144,296,804 | 1,728,193,360 | -9.96% |
| 2024-03-06 | 11.18 | 12.35 | 11.18 | 12.35 | 12.13 | qfq | 123,133,816 | 1,485,165,693 | 9.97% |
| 2024-03-05 | 10.81 | 12.08 | 10.61 | 11.23 | 11.03 | qfq | 117,191,682 | 1,331,023,786 | 2.28% |
| 2024-03-04 | 10.03 | 10.98 | 9.92 | 10.98 | 10.78 | qfq | 69,890,136 | 740,994,360 | 10.02% |
| 2024-03-01 | 10.01 | 10.37 | 9.64 | 9.98 | 9.80 | qfq | 99,382,885 | 993,672,441 | 5.83% |
| 2024-02-29 | 8.71 | 9.43 | 8.63 | 9.43 | 9.26 | qfq | 26,538,931 | 246,851,713 | 10.04% |
| 2024-02-28 | 8.90 | 9.27 | 8.56 | 8.57 | 8.42 | qfq | 33,438,092 | 299,346,152 | -4.25% |
| 2024-02-27 | 8.65 | 8.98 | 8.63 | 8.95 | 8.79 | qfq | 24,031,624 | 211,771,265 | 2.29% |
| 2024-02-26 | 8.77 | 8.95 | 8.66 | 8.75 | 8.59 | qfq | 23,728,535 | 207,463,675 | 0.57% |
| 2024-02-23 | 8.66 | 8.82 | 8.54 | 8.70 | 8.55 | qfq | 25,996,802 | 225,526,580 | 0.81% |
| 2024-02-22 | 8.12 | 8.72 | 8.12 | 8.63 | 8.48 | qfq | 33,117,416 | 282,648,720 | 5.76% |
| 2024-02-21 | 7.95 | 8.29 | 7.91 | 8.16 | 8.01 | qfq | 21,929,689 | 178,763,351 | 0.74% |
| 2024-02-20 | 8.09 | 8.15 | 7.92 | 8.10 | 7.96 | qfq | 17,668,170 | 142,108,521 | -1.34% |
| 2024-02-19 | 7.90 | 8.25 | 7.86 | 8.21 | 8.06 | qfq | 22,508,423 | 181,368,312 | 4.32% |
| 2024-02-08 | 8.00 | 8.38 | 7.58 | 7.87 | 7.73 | qfq | 32,994,164 | 265,772,352 | -1.25% |
| 2024-02-07 | 7.31 | 8.04 | 7.31 | 7.97 | 7.83 | qfq | 36,724,533 | 289,305,743 | 9.03% |
| 2024-02-06 | 6.53 | 7.45 | 6.30 | 7.31 | 7.18 | qfq | 27,846,081 | 190,952,045 | 7.34% |
| 2024-02-05 | 7.47 | 7.60 | 6.81 | 6.81 | 6.69 | qfq | 25,325,109 | 178,575,589 | -10.04% |
| 2024-02-02 | 7.91 | 8.13 | 7.37 | 7.57 | 7.44 | qfq | 21,206,407 | 162,925,059 | -4.30% |
| 2024-02-01 | 7.90 | 8.35 | 7.80 | 7.91 | 7.77 | qfq | 15,712,400 | 126,744,428 | -0.25% |
| 2024-01-31 | 8.24 | 8.24 | 7.70 | 7.93 | 7.79 | qfq | 24,431,805 | 193,783,154 | -4.23% |
| 2024-01-30 | 8.58 | 8.68 | 8.19 | 8.28 | 8.13 | qfq | 20,960,018 | 175,959,571 | -4.39% |
| 2024-01-29 | 8.70 | 9.05 | 8.61 | 8.66 | 8.51 | qfq | 25,249,687 | 221,978,546 | -0.92% |
| 2024-01-26 | 8.75 | 9.05 | 8.71 | 8.74 | 8.58 | qfq | 30,294,323 | 268,109,460 | -2.24% |
| 2024-01-25 | 8.20 | 9.06 | 8.18 | 8.94 | 8.78 | qfq | 43,324,819 | 382,137,399 | 8.23% |
| 2024-01-24 | 8.41 | 8.59 | 7.89 | 8.26 | 8.11 | qfq | 29,726,314 | 244,706,782 | -3.73% |
| 2024-01-23 | 8.21 | 8.65 | 8.02 | 8.58 | 8.43 | qfq | 25,526,325 | 211,256,363 | 2.14% |
| 2024-01-22 | 8.31 | 8.79 | 8.25 | 8.40 | 8.25 | qfq | 31,180,910 | 266,075,790 | 0.24% |
| 2024-01-19 | 8.14 | 8.64 | 8.05 | 8.38 | 8.23 | qfq | 28,166,797 | 237,000,903 | 2.44% |
| 2024-01-18 | 8.08 | 8.37 | 8.00 | 8.18 | 8.03 | qfq | 21,577,124 | 175,172,013 | -1.09% |
| 2024-01-17 | 8.03 | 8.55 | 7.99 | 8.27 | 8.12 | qfq | 32,985,548 | 274,768,018 | 2.22% |
| 2024-01-16 | 8.38 | 8.61 | 8.00 | 8.09 | 7.95 | qfq | 30,537,332 | 250,681,583 | -2.53% |
| 2024-01-15 | 7.76 | 8.40 | 7.63 | 8.30 | 8.15 | qfq | 40,570,607 | 330,064,592 | 6.96% |
| 2024-01-12 | 7.36 | 8.05 | 7.34 | 7.76 | 7.62 | qfq | 38,454,158 | 299,072,981 | 4.72% |
| 2024-01-11 | 7.26 | 7.50 | 7.17 | 7.41 | 7.28 | qfq | 19,273,595 | 141,955,889 | 3.20% |
| 2024-01-10 | 7.40 | 7.40 | 7.13 | 7.18 | 7.05 | qfq | 18,307,059 | 132,416,119 | -3.10% |
| 2024-01-09 | 7.57 | 7.70 | 7.26 | 7.41 | 7.28 | qfq | 21,431,881 | 159,612,965 | -1.85% |
| 2024-01-08 | 7.94 | 7.94 | 7.50 | 7.55 | 7.42 | qfq | 44,763,846 | 342,489,513 | -7.70% |
| 2024-01-05 | 8.47 | 8.47 | 7.98 | 8.18 | 8.03 | qfq | 97,399,466 | 810,904,026 | 6.23% |
| 2023-12-20 | 7.96 | 7.98 | 7.67 | 7.70 | 7.56 | qfq | 16,107,002 | 125,261,509 | -3.75% |
| 2023-12-19 | 7.96 | 8.08 | 7.89 | 8.00 | 7.86 | qfq | 10,769,406 | 85,959,749 | 0.25% |
| 2023-12-18 | 7.94 | 8.16 | 7.90 | 7.98 | 7.84 | qfq | 12,914,008 | 103,605,433 | 0.38% |
| 2023-12-15 | 8.03 | 8.08 | 7.90 | 7.95 | 7.81 | qfq | 11,264,177 | 89,781,998 | -1.00% |
| 2023-12-14 | 8.20 | 8.22 | 7.99 | 8.03 | 7.89 | qfq | 14,242,410 | 114,870,220 | -1.23% |
| 2023-12-13 | 8.13 | 8.29 | 8.12 | 8.13 | 7.99 | qfq | 13,442,276 | 110,371,865 | -0.85% |
| 2023-12-12 | 8.08 | 8.30 | 8.03 | 8.20 | 8.05 | qfq | 18,120,000 | 148,012,133 | 0.00% |
| 2023-12-11 | 7.90 | 8.26 | 7.88 | 8.20 | 8.05 | qfq | 34,853,322 | 282,864,110 | 4.33% |
| 2023-12-08 | 8.66 | 8.72 | 7.84 | 7.86 | 7.72 | qfq | 52,283,186 | 426,407,001 | -8.50% |
| 2023-12-07 | 8.50 | 8.62 | 8.38 | 8.59 | 8.44 | qfq | 23,214,413 | 197,807,822 | 1.42% |
| 2023-12-06 | 8.55 | 8.60 | 8.34 | 8.47 | 8.32 | qfq | 24,983,287 | 211,216,590 | -0.94% |
| 2023-12-05 | 9.00 | 9.04 | 8.52 | 8.55 | 8.40 | qfq | 32,556,725 | 283,057,713 | -5.42% |
| 2023-12-04 | 9.16 | 9.22 | 9.00 | 9.04 | 8.88 | qfq | 28,595,646 | 259,814,286 | -1.85% |
| 2023-12-01 | 8.68 | 9.21 | 8.62 | 9.21 | 9.05 | qfq | 51,159,461 | 458,770,715 | 6.11% |
| 2023-11-30 | 8.87 | 8.88 | 8.56 | 8.68 | 8.53 | qfq | 38,750,601 | 336,607,427 | -2.14% |
| 2023-11-29 | 8.35 | 9.17 | 8.35 | 8.87 | 8.71 | qfq | 95,098,695 | 855,267,658 | 6.35% |
| 2023-11-28 | 8.25 | 8.48 | 8.24 | 8.34 | 8.19 | qfq | 18,867,614 | 158,221,897 | 1.21% |
| 2023-11-27 | 8.22 | 8.32 | 8.15 | 8.24 | 8.09 | qfq | 12,995,937 | 107,145,626 | 0.49% |
| 2023-11-24 | 8.48 | 8.50 | 8.11 | 8.20 | 8.05 | qfq | 22,659,301 | 186,552,396 | -3.30% |
| 2023-11-23 | 8.34 | 8.52 | 8.32 | 8.48 | 8.33 | qfq | 21,452,175 | 180,861,495 | 1.80% |
| 2023-11-22 | 8.80 | 8.86 | 8.30 | 8.33 | 8.18 | qfq | 51,418,665 | 437,948,943 | -5.66% |
| 2023-11-21 | 9.08 | 9.09 | 8.77 | 8.83 | 8.67 | qfq | 30,844,788 | 274,637,682 | -2.43% |
| 2023-11-20 | 9.03 | 9.20 | 9.00 | 9.05 | 8.89 | qfq | 28,289,273 | 256,975,145 | -0.33% |
| 2023-11-17 | 9.23 | 9.33 | 8.95 | 9.08 | 8.92 | qfq | 29,097,517 | 264,295,467 | -1.41% |
| 2023-11-16 | 9.19 | 9.42 | 9.13 | 9.21 | 9.05 | qfq | 42,110,716 | 390,715,596 | 0.44% |
| 2023-11-15 | 9.30 | 9.34 | 9.03 | 9.17 | 9.01 | qfq | 57,762,883 | 529,244,977 | -1.50% |
| 2023-11-14 | 8.73 | 9.53 | 8.56 | 9.31 | 9.14 | qfq | 97,970,413 | 904,497,845 | 7.51% |
| 2023-11-13 | 8.67 | 8.78 | 8.54 | 8.66 | 8.51 | qfq | 23,920,035 | 206,913,852 | 0.58% |
| 2023-11-10 | 8.55 | 8.76 | 8.44 | 8.61 | 8.46 | qfq | 34,550,935 | 296,952,077 | -0.69% |
| 2023-11-09 | 8.80 | 9.04 | 8.56 | 8.67 | 8.52 | qfq | 39,265,932 | 343,128,180 | -2.69% |
| 2023-11-08 | 8.75 | 9.05 | 8.68 | 8.91 | 8.75 | qfq | 42,155,805 | 375,320,104 | 1.02% |
| 2023-11-07 | 8.52 | 9.08 | 8.51 | 8.82 | 8.66 | qfq | 43,494,956 | 385,166,818 | 2.08% |
| 2023-11-06 | 8.36 | 8.80 | 8.36 | 8.64 | 8.49 | qfq | 33,497,597 | 287,199,253 | 3.85% |
| 2023-11-03 | 8.30 | 8.39 | 8.22 | 8.32 | 8.17 | qfq | 20,229,804 | 168,316,973 | 1.34% |
| 2023-11-02 | 8.57 | 8.58 | 8.18 | 8.21 | 8.06 | qfq | 35,348,438 | 293,917,850 | -4.65% |
| 2023-11-01 | 8.61 | 8.83 | 8.57 | 8.61 | 8.46 | qfq | 26,392,112 | 229,022,990 | 0.00% |
| 2023-10-31 | 8.64 | 8.80 | 8.51 | 8.61 | 8.46 | qfq | 28,572,547 | 246,917,998 | -1.03% |
| 2023-10-30 | 8.50 | 8.82 | 8.49 | 8.70 | 8.55 | qfq | 38,367,646 | 333,584,780 | 0.58% |
| 2023-10-27 | 8.84 | 8.92 | 8.60 | 8.65 | 8.50 | qfq | 58,761,528 | 512,223,061 | -5.05% |
| 2023-10-26 | 8.83 | 9.15 | 8.62 | 9.11 | 8.95 | qfq | 92,332,634 | 821,923,807 | 4.00% |
| 2023-10-25 | 7.98 | 8.76 | 7.79 | 8.76 | 8.60 | qfq | 48,003,091 | 399,916,921 | 10.05% |
| 2023-10-24 | 8.02 | 8.15 | 7.78 | 7.96 | 7.82 | qfq | 28,564,397 | 226,717,350 | -0.38% |
| 2023-10-23 | 8.17 | 8.36 | 7.95 | 7.99 | 7.85 | qfq | 31,629,449 | 257,365,554 | -2.56% |
| 2023-10-20 | 8.39 | 8.48 | 8.16 | 8.20 | 8.05 | qfq | 35,513,849 | 293,111,642 | -2.38% |
| 2023-10-19 | 8.46 | 8.72 | 8.35 | 8.40 | 8.25 | qfq | 50,344,123 | 429,441,275 | 0.00% |
| 2023-10-18 | 8.72 | 8.82 | 8.38 | 8.40 | 8.25 | qfq | 47,963,198 | 409,535,932 | -4.98% |
| 2023-10-17 | 8.69 | 9.05 | 8.54 | 8.84 | 8.68 | qfq | 54,849,175 | 482,889,384 | -0.67% |
| 2023-10-16 | 8.75 | 9.38 | 8.69 | 8.90 | 8.74 | qfq | 89,515,015 | 802,692,710 | 3.37% |
| 2023-10-13 | 8.15 | 8.75 | 8.13 | 8.61 | 8.46 | qfq | 62,961,336 | 535,527,475 | 4.36% |
| 2023-10-12 | 8.06 | 8.43 | 8.03 | 8.25 | 8.10 | qfq | 37,000,664 | 303,454,303 | 0.73% |
| 2023-10-11 | 8.18 | 8.45 | 8.10 | 8.19 | 8.04 | qfq | 41,436,274 | 342,082,107 | -0.36% |
| 2023-10-10 | 8.26 | 8.40 | 8.15 | 8.22 | 8.07 | qfq | 39,291,460 | 324,097,923 | -0.48% |
| 2023-10-09 | 7.96 | 8.49 | 7.96 | 8.26 | 8.11 | qfq | 61,406,632 | 504,244,067 | 4.82% |
| 2023-09-28 | 7.72 | 7.94 | 7.69 | 7.88 | 7.74 | qfq | 41,491,616 | 324,936,951 | 2.47% |
| 2023-09-27 | 7.61 | 7.84 | 7.53 | 7.69 | 7.55 | qfq | 40,085,085 | 308,304,095 | 0.39% |
| 2023-09-26 | 7.88 | 7.88 | 7.51 | 7.66 | 7.52 | qfq | 74,913,008 | 576,261,449 | -5.55% |
| 2023-09-25 | 7.73 | 8.40 | 7.60 | 8.11 | 7.97 | qfq | 105,225,079 | 844,793,049 | 6.15% |
| 2023-09-22 | 7.42 | 7.66 | 7.32 | 7.64 | 7.50 | qfq | 31,758,364 | 238,573,230 | 3.66% |
| 2023-09-21 | 7.35 | 7.51 | 7.32 | 7.37 | 7.24 | qfq | 23,623,954 | 174,954,252 | 0.96% |
| 2023-09-20 | 7.50 | 7.59 | 7.26 | 7.30 | 7.17 | qfq | 27,583,064 | 204,369,583 | -2.54% |
| 2023-09-19 | 7.67 | 7.77 | 7.45 | 7.49 | 7.36 | qfq | 39,187,799 | 295,382,474 | -2.47% |
| 2023-09-18 | 7.56 | 8.07 | 7.50 | 7.68 | 7.54 | qfq | 53,914,111 | 419,617,996 | 0.66% |
| 2023-09-15 | 7.56 | 7.73 | 7.44 | 7.63 | 7.49 | qfq | 46,621,307 | 356,159,932 | 1.06% |
| 2023-09-14 | 7.60 | 7.68 | 7.33 | 7.55 | 7.42 | qfq | 49,682,839 | 373,416,670 | -0.92% |
| 2023-09-13 | 7.93 | 8.05 | 7.55 | 7.62 | 7.48 | qfq | 78,596,558 | 607,138,844 | -6.27% |
| 2023-09-12 | 8.40 | 8.68 | 8.00 | 8.13 | 7.99 | qfq | 100,928,843 | 833,400,602 | -5.47% |
| 2023-09-11 | 9.08 | 9.15 | 8.05 | 8.60 | 8.45 | qfq | 139,398,022 | 1,218,839,833 | 3.37% |
| 2023-09-08 | 7.49 | 8.32 | 7.46 | 8.32 | 8.17 | qfq | 81,319,659 | 652,862,333 | 10.05% |
| 2023-09-07 | 7.52 | 7.87 | 7.51 | 7.56 | 7.43 | qfq | 57,988,943 | 445,811,372 | -0.13% |
| 2023-09-06 | 7.08 | 7.69 | 7.07 | 7.57 | 7.44 | qfq | 72,074,085 | 535,940,475 | 5.14% |
| 2023-09-05 | 6.81 | 7.44 | 6.78 | 7.20 | 7.07 | qfq | 81,742,525 | 592,057,680 | 6.51% |
| 2023-09-04 | 6.41 | 6.80 | 6.32 | 6.76 | 6.64 | qfq | 24,813,452 | 164,484,704 | 6.46% |
| 2023-09-01 | 6.37 | 6.42 | 6.32 | 6.35 | 6.24 | qfq | 4,157,900 | 26,440,240 | -0.31% |
| 2023-08-31 | 6.40 | 6.42 | 6.33 | 6.37 | 6.26 | qfq | 4,348,300 | 27,705,370 | -0.16% |
| 2023-08-30 | 6.30 | 6.48 | 6.28 | 6.38 | 6.27 | qfq | 6,138,232 | 39,332,988 | 1.11% |
| 2023-08-29 | 6.17 | 6.34 | 6.14 | 6.31 | 6.20 | qfq | 6,273,541 | 39,286,075 | 1.94% |
| 2023-08-28 | 6.41 | 6.43 | 6.16 | 6.19 | 6.08 | qfq | 9,424,182 | 59,020,298 | 1.48% |
| 2023-08-25 | 6.33 | 6.33 | 6.07 | 6.10 | 5.99 | qfq | 11,034,700 | 67,968,431 | -4.09% |
| 2023-08-24 | 6.35 | 6.41 | 6.26 | 6.36 | 6.25 | qfq | 5,540,205 | 35,180,682 | 1.11% |
| 2023-08-23 | 6.43 | 6.46 | 6.29 | 6.29 | 6.18 | qfq | 7,037,347 | 44,503,969 | -2.63% |
| 2023-08-22 | 6.43 | 6.48 | 6.32 | 6.46 | 6.35 | qfq | 6,500,800 | 41,571,594 | 1.25% |
| 2023-08-21 | 6.50 | 6.62 | 6.37 | 6.38 | 6.27 | qfq | 5,262,245 | 34,042,066 | -1.85% |
| 2023-08-18 | 6.57 | 6.64 | 6.50 | 6.50 | 6.38 | qfq | 5,058,052 | 33,223,153 | -1.07% |
| 2023-08-17 | 6.40 | 6.58 | 6.36 | 6.57 | 6.45 | qfq | 6,946,900 | 45,130,050 | 2.50% |
| 2023-08-16 | 6.51 | 6.51 | 6.41 | 6.41 | 6.30 | qfq | 4,849,542 | 31,317,434 | -1.54% |
| 2023-08-15 | 6.59 | 6.60 | 6.46 | 6.51 | 6.39 | qfq | 5,283,600 | 34,426,825 | -1.06% |
| 2023-08-14 | 6.55 | 6.59 | 6.48 | 6.58 | 6.46 | qfq | 5,711,400 | 37,296,265 | 0.30% |
| 2023-08-11 | 6.76 | 6.76 | 6.56 | 6.56 | 6.44 | qfq | 7,815,802 | 51,878,274 | -2.96% |
| 2023-08-10 | 6.74 | 6.78 | 6.71 | 6.76 | 6.64 | qfq | 4,650,200 | 31,339,962 | 0.15% |
| 2023-08-09 | 6.82 | 6.83 | 6.74 | 6.75 | 6.63 | qfq | 5,208,100 | 35,276,698 | -1.03% |
| 2023-08-08 | 6.87 | 6.87 | 6.78 | 6.82 | 6.70 | qfq | 5,232,216 | 35,694,118 | -0.58% |
| 2023-08-07 | 6.85 | 6.91 | 6.82 | 6.86 | 6.74 | qfq | 5,242,236 | 35,958,107 | -0.29% |
| 2023-08-04 | 6.86 | 6.99 | 6.86 | 6.88 | 6.76 | qfq | 6,194,236 | 42,706,644 | 0.73% |
| 2023-08-03 | 6.92 | 7.05 | 6.82 | 6.83 | 6.71 | qfq | 6,802,103 | 46,703,673 | -1.01% |
| 2023-08-02 | 6.93 | 6.95 | 6.86 | 6.90 | 6.78 | qfq | 5,689,400 | 39,242,088 | -0.29% |
| 2023-08-01 | 7.00 | 7.00 | 6.89 | 6.92 | 6.80 | qfq | 6,543,943 | 45,381,091 | -1.14% |
| 2023-07-31 | 6.97 | 7.04 | 6.95 | 7.00 | 6.88 | qfq | 5,194,027 | 36,377,556 | 0.57% |
| 2023-07-28 | 6.89 | 6.99 | 6.83 | 6.96 | 6.84 | qfq | 6,573,843 | 45,490,287 | 0.58% |
| 2023-07-27 | 6.99 | 7.05 | 6.90 | 6.92 | 6.80 | qfq | 6,454,216 | 45,060,143 | -0.43% |
| 2023-07-26 | 7.11 | 7.12 | 6.93 | 6.95 | 6.83 | qfq | 7,576,000 | 53,061,009 | -2.39% |
| 2023-07-25 | 6.98 | 7.14 | 6.96 | 7.12 | 6.99 | qfq | 9,337,860 | 66,038,151 | 2.89% |
| 2023-07-24 | 6.93 | 6.97 | 6.84 | 6.92 | 6.80 | qfq | 4,845,433 | 33,581,609 | -0.14% |
| 2023-07-21 | 6.96 | 7.03 | 6.90 | 6.93 | 6.81 | qfq | 5,998,600 | 41,747,516 | -0.72% |
| 2023-07-20 | 7.15 | 7.17 | 6.97 | 6.98 | 6.86 | qfq | 8,905,374 | 62,735,525 | -1.83% |
| 2023-07-19 | 7.23 | 7.28 | 7.08 | 7.11 | 6.98 | qfq | 10,598,428 | 75,771,894 | -1.93% |
| 2023-07-18 | 7.29 | 7.31 | 7.22 | 7.25 | 7.12 | qfq | 7,605,628 | 55,268,480 | 0.00% |