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
美利云000815.SZ
最近收盘价12.122026-07-17
最近交易日2026-07-17
成交量（股）31,980,935
成交额（元）397,212,004
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 | 12.79 | 13.01 | 11.97 | 12.12 | 12.12 | qfq | 31,980,935 | 397,212,004 | -6.26% |
| 2026-07-16 | 12.91 | 13.36 | 12.73 | 12.93 | 12.93 | qfq | 26,759,524 | 348,925,717 | -0.84% |
| 2026-07-15 | 13.08 | 13.48 | 12.96 | 13.04 | 13.04 | qfq | 23,525,195 | 310,234,152 | -0.91% |
| 2026-07-14 | 13.31 | 13.51 | 12.50 | 13.16 | 13.16 | qfq | 36,114,548 | 467,963,748 | -1.05% |
| 2026-07-13 | 13.95 | 14.37 | 13.18 | 13.30 | 13.30 | qfq | 36,382,698 | 496,797,338 | -5.47% |
| 2026-07-10 | 13.72 | 14.40 | 13.55 | 14.07 | 14.07 | qfq | 53,136,191 | 747,335,048 | 2.18% |
| 2026-07-09 | 13.36 | 13.85 | 13.05 | 13.77 | 13.77 | qfq | 51,509,316 | 698,172,018 | 1.85% |
| 2026-07-08 | 13.01 | 13.92 | 12.96 | 13.52 | 13.52 | qfq | 59,043,754 | 796,610,962 | 4.00% |
| 2026-07-07 | 13.51 | 13.56 | 12.93 | 13.00 | 13.00 | qfq | 25,829,671 | 339,695,714 | -3.70% |
| 2026-07-06 | 13.85 | 13.95 | 13.42 | 13.50 | 13.50 | qfq | 27,947,980 | 381,527,505 | -2.60% |
| 2026-07-03 | 14.22 | 14.44 | 13.85 | 13.86 | 13.86 | qfq | 34,022,519 | 478,655,213 | -2.67% |
| 2026-07-02 | 14.49 | 14.85 | 14.21 | 14.24 | 14.24 | qfq | 36,833,133 | 535,237,047 | -3.06% |
| 2026-07-01 | 14.48 | 15.18 | 14.18 | 14.69 | 14.69 | qfq | 51,080,566 | 747,037,362 | 0.96% |
| 2026-06-30 | 14.07 | 14.77 | 13.84 | 14.55 | 14.55 | qfq | 44,519,132 | 643,064,209 | 3.19% |
| 2026-06-29 | 14.51 | 14.76 | 14.02 | 14.10 | 14.10 | qfq | 38,975,296 | 554,256,088 | -3.42% |
| 2026-06-26 | 15.52 | 15.80 | 14.58 | 14.60 | 14.60 | qfq | 51,023,622 | 763,168,514 | -7.89% |
| 2026-06-25 | 16.67 | 16.84 | 15.80 | 15.85 | 15.85 | qfq | 54,561,713 | 885,997,497 | -6.71% |
| 2026-06-24 | 16.28 | 17.28 | 15.55 | 16.99 | 16.99 | qfq | 63,969,112 | 1,045,192,663 | 2.66% |
| 2026-06-23 | 17.29 | 17.55 | 16.45 | 16.55 | 16.55 | qfq | 62,509,679 | 1,056,654,199 | -6.76% |
| 2026-06-22 | 17.00 | 18.27 | 16.99 | 17.75 | 17.75 | qfq | 77,290,112 | 1,364,066,017 | 4.04% |
| 2026-06-18 | 16.89 | 17.44 | 16.68 | 17.06 | 17.06 | qfq | 66,950,100 | 1,140,910,855 | -1.27% |
| 2026-06-17 | 16.49 | 17.48 | 16.18 | 17.28 | 17.28 | qfq | 95,443,132 | 1,607,170,978 | 6.01% |
| 2026-06-16 | 16.06 | 16.51 | 15.70 | 16.30 | 16.30 | qfq | 55,144,642 | 893,994,279 | 1.81% |
| 2026-06-15 | 15.48 | 16.04 | 15.40 | 16.01 | 16.01 | qfq | 53,023,466 | 839,276,839 | 4.71% |
| 2026-06-12 | 15.89 | 15.98 | 15.18 | 15.29 | 15.29 | qfq | 53,288,375 | 826,665,119 | -2.36% |
| 2026-06-11 | 15.77 | 16.46 | 15.54 | 15.66 | 15.66 | qfq | 76,663,699 | 1,206,066,354 | -7.17% |
| 2026-06-10 | 15.67 | 16.87 | 15.67 | 16.87 | 16.87 | qfq | 60,681,866 | 993,667,742 | 9.97% |
| 2026-06-09 | 15.31 | 15.43 | 15.07 | 15.34 | 15.34 | qfq | 28,325,825 | 431,711,058 | 1.79% |
| 2026-06-08 | 15.12 | 15.59 | 14.78 | 15.07 | 15.07 | qfq | 36,227,126 | 548,886,215 | -3.95% |
| 2026-06-05 | 15.85 | 16.07 | 15.41 | 15.69 | 15.69 | qfq | 34,784,589 | 547,052,460 | -1.20% |
| 2026-06-04 | 15.95 | 16.26 | 15.71 | 15.88 | 15.88 | qfq | 33,954,106 | 538,998,371 | -1.49% |
| 2026-06-03 | 15.94 | 16.49 | 15.72 | 16.12 | 16.12 | qfq | 43,945,073 | 713,448,555 | 0.31% |
| 2026-06-02 | 16.35 | 16.48 | 15.52 | 16.07 | 16.07 | qfq | 42,586,874 | 680,973,720 | -0.92% |
| 2026-06-01 | 16.01 | 16.55 | 15.92 | 16.22 | 16.22 | qfq | 37,326,779 | 608,989,728 | 0.93% |
| 2026-05-29 | 16.86 | 17.05 | 15.96 | 16.07 | 16.07 | qfq | 53,939,162 | 881,235,948 | -4.63% |
| 2026-05-28 | 16.85 | 17.13 | 16.44 | 16.85 | 16.85 | qfq | 49,306,528 | 827,676,303 | 2.00% |
| 2026-05-27 | 17.41 | 17.42 | 16.41 | 16.52 | 16.52 | qfq | 66,580,597 | 1,116,680,140 | -6.35% |
| 2026-05-26 | 18.86 | 18.96 | 17.40 | 17.64 | 17.64 | qfq | 73,105,066 | 1,309,076,469 | -8.55% |
| 2026-05-25 | 19.64 | 19.68 | 18.81 | 19.29 | 19.29 | qfq | 56,190,995 | 1,078,604,140 | 0.52% |
| 2026-05-22 | 18.80 | 19.27 | 18.27 | 19.19 | 19.19 | qfq | 58,874,594 | 1,113,245,145 | 2.90% |
| 2026-05-21 | 19.99 | 20.15 | 18.50 | 18.65 | 18.65 | qfq | 80,771,729 | 1,560,223,303 | -7.26% |
| 2026-05-20 | 20.80 | 21.08 | 20.00 | 20.11 | 20.11 | qfq | 68,440,520 | 1,387,579,780 | -4.78% |
| 2026-05-19 | 20.55 | 21.13 | 20.00 | 21.12 | 21.12 | qfq | 75,362,420 | 1,562,799,129 | 1.78% |
| 2026-05-18 | 20.94 | 21.77 | 20.53 | 20.75 | 20.75 | qfq | 67,736,543 | 1,416,625,389 | -1.38% |
| 2026-05-15 | 21.36 | 22.44 | 20.80 | 21.04 | 21.04 | qfq | 97,735,608 | 2,095,864,203 | -1.41% |
| 2026-05-14 | 22.51 | 22.77 | 21.30 | 21.34 | 21.34 | qfq | 100,439,875 | 2,201,081,591 | -5.03% |
| 2026-05-13 | 21.05 | 22.80 | 20.82 | 22.47 | 22.47 | qfq | 138,624,534 | 3,060,774,247 | 5.30% |
| 2026-05-12 | 21.87 | 22.06 | 21.07 | 21.34 | 21.34 | qfq | 87,515,218 | 1,873,572,014 | -2.29% |
| 2026-05-11 | 22.98 | 22.98 | 21.70 | 21.84 | 21.84 | qfq | 135,918,871 | 2,986,195,409 | -4.88% |
| 2026-05-08 | 21.93 | 23.45 | 21.60 | 22.96 | 22.96 | qfq | 168,633,037 | 3,801,141,607 | 3.75% |
| 2026-05-07 | 21.40 | 23.00 | 21.10 | 22.13 | 22.13 | qfq | 222,024,616 | 4,948,530,905 | 5.78% |
| 2026-05-06 | 20.51 | 20.92 | 20.51 | 20.92 | 20.92 | qfq | 81,985,458 | 1,709,642,840 | 9.99% |
| 2026-04-30 | 19.80 | 20.11 | 19.00 | 19.02 | 19.02 | qfq | 81,491,720 | 1,569,230,810 | -4.23% |
| 2026-04-29 | 19.61 | 20.55 | 19.31 | 19.86 | 19.86 | qfq | 92,814,300 | 1,863,430,334 | -1.14% |
| 2026-04-28 | 19.30 | 20.29 | 19.22 | 20.09 | 20.09 | qfq | 86,363,908 | 1,720,036,594 | 2.29% |
| 2026-04-27 | 18.98 | 20.27 | 18.58 | 19.64 | 19.64 | qfq | 83,716,425 | 1,636,717,948 | 2.45% |
| 2026-04-24 | 20.77 | 20.78 | 18.76 | 19.17 | 19.17 | qfq | 101,369,008 | 1,978,251,528 | -5.89% |
| 2026-04-23 | 20.86 | 21.70 | 20.25 | 20.37 | 20.37 | qfq | 106,538,001 | 2,218,796,959 | -3.55% |
| 2026-04-22 | 20.73 | 21.21 | 20.11 | 21.12 | 21.12 | qfq | 127,503,301 | 2,643,739,082 | 1.10% |
| 2026-04-21 | 21.50 | 21.50 | 20.21 | 20.89 | 20.89 | qfq | 121,296,362 | 2,519,952,322 | -4.83% |
| 2026-04-20 | 21.62 | 22.10 | 21.34 | 21.95 | 21.95 | qfq | 150,922,723 | 3,273,429,998 | 1.62% |
| 2026-04-17 | 23.00 | 23.10 | 21.40 | 21.60 | 21.60 | qfq | 178,300,165 | 3,917,548,944 | -2.75% |
| 2026-04-16 | 20.18 | 22.21 | 20.16 | 22.21 | 22.21 | qfq | 77,470,066 | 1,689,222,896 | 10.00% |
| 2026-04-15 | 20.87 | 20.88 | 20.02 | 20.19 | 20.19 | qfq | 111,213,233 | 2,257,806,224 | -3.44% |
| 2026-04-14 | 20.65 | 21.30 | 20.50 | 20.91 | 20.91 | qfq | 162,204,251 | 3,386,839,920 | 3.11% |
| 2026-04-13 | 18.60 | 20.66 | 18.35 | 20.28 | 20.28 | qfq | 145,304,395 | 2,876,151,626 | 5.74% |
| 2026-04-10 | 20.41 | 20.44 | 19.07 | 19.18 | 19.18 | qfq | 117,905,672 | 2,294,710,824 | -4.53% |
| 2026-04-09 | 20.74 | 21.12 | 19.85 | 20.09 | 20.09 | qfq | 158,162,820 | 3,231,634,690 | -1.08% |
| 2026-04-08 | 19.64 | 20.47 | 19.53 | 20.31 | 20.31 | qfq | 148,011,965 | 2,972,729,775 | 6.56% |
| 2026-04-07 | 18.56 | 19.78 | 17.94 | 19.06 | 19.06 | qfq | 119,989,390 | 2,281,712,653 | -1.60% |
| 2026-04-03 | 20.25 | 20.62 | 19.13 | 19.37 | 19.37 | qfq | 165,843,353 | 3,285,147,110 | -1.48% |
| 2026-04-02 | 20.44 | 20.50 | 19.36 | 19.66 | 19.66 | qfq | 109,532,232 | 2,166,872,058 | -5.02% |
| 2026-04-01 | 19.33 | 20.70 | 19.18 | 20.70 | 20.70 | qfq | 70,060,144 | 1,411,694,290 | 9.99% |
| 2026-03-31 | 19.70 | 19.82 | 18.81 | 18.82 | 18.82 | qfq | 106,215,542 | 2,039,108,856 | -6.04% |
| 2026-03-30 | 19.55 | 20.23 | 19.11 | 20.03 | 20.03 | qfq | 112,785,463 | 2,230,271,227 | -1.28% |
| 2026-03-27 | 19.23 | 20.99 | 19.23 | 20.29 | 20.29 | qfq | 135,457,382 | 2,756,197,163 | 0.84% |
| 2026-03-26 | 20.60 | 21.23 | 20.10 | 20.12 | 20.12 | qfq | 169,644,457 | 3,469,789,681 | -5.50% |
| 2026-03-25 | 20.81 | 22.62 | 20.81 | 21.29 | 21.29 | qfq | 233,231,383 | 5,015,374,513 | 3.55% |
| 2026-03-24 | 19.41 | 21.34 | 18.61 | 20.56 | 20.56 | qfq | 236,029,800 | 4,767,175,192 | 5.98% |
| 2026-03-23 | 19.03 | 19.90 | 18.38 | 19.40 | 19.40 | qfq | 206,653,069 | 3,979,990,211 | 2.37% |
| 2026-03-20 | 19.47 | 20.59 | 18.95 | 18.95 | 18.95 | qfq | 279,651,577 | 5,524,173,082 | -1.92% |
| 2026-03-19 | 18.22 | 19.32 | 18.22 | 19.32 | 19.32 | qfq | 71,712,197 | 1,366,534,432 | 10.02% |
| 2026-03-18 | 16.00 | 17.56 | 16.00 | 17.56 | 17.56 | qfq | 78,749,398 | 1,335,068,633 | 10.03% |
| 2026-03-17 | 16.66 | 16.71 | 15.94 | 15.96 | 15.96 | qfq | 89,069,534 | 1,446,249,498 | -4.14% |
| 2026-03-16 | 15.78 | 16.82 | 15.66 | 16.65 | 16.65 | qfq | 130,488,410 | 2,119,514,970 | -1.83% |
| 2026-03-13 | 18.10 | 18.13 | 16.96 | 16.96 | 16.96 | qfq | 109,356,546 | 1,886,893,014 | -9.98% |
| 2026-03-12 | 17.62 | 19.11 | 17.62 | 18.84 | 18.84 | qfq | 232,757,136 | 4,295,162,215 | 6.26% |
| 2026-03-11 | 18.17 | 18.54 | 17.51 | 17.73 | 17.73 | qfq | 213,868,771 | 3,858,008,766 | -0.95% |
| 2026-03-10 | 19.01 | 19.73 | 17.60 | 17.90 | 17.90 | qfq | 275,387,889 | 5,084,101,575 | -0.22% |
| 2026-03-09 | 16.53 | 17.94 | 15.81 | 17.94 | 17.94 | qfq | 225,423,096 | 3,849,463,240 | 9.99% |
| 2026-03-06 | 15.17 | 16.31 | 15.08 | 16.31 | 16.31 | qfq | 96,148,503 | 1,508,224,628 | 9.98% |
| 2026-03-05 | 13.80 | 14.83 | 13.55 | 14.83 | 14.83 | qfq | 107,182,207 | 1,551,498,251 | 10.01% |
| 2026-03-04 | 12.96 | 13.88 | 12.96 | 13.48 | 13.48 | qfq | 58,185,583 | 783,203,523 | 4.01% |
| 2026-03-03 | 14.42 | 14.53 | 12.96 | 12.96 | 12.96 | qfq | 86,576,986 | 1,161,787,702 | -10.00% |
| 2026-03-02 | 14.30 | 14.68 | 14.30 | 14.40 | 14.40 | qfq | 66,459,948 | 962,147,194 | -4.00% |
| 2026-02-27 | 14.25 | 15.24 | 14.10 | 15.00 | 15.00 | qfq | 103,449,295 | 1,535,195,091 | 2.74% |
| 2026-02-26 | 14.08 | 14.68 | 14.02 | 14.60 | 14.60 | qfq | 108,400,598 | 1,558,423,422 | 4.21% |
| 2026-02-25 | 14.34 | 14.39 | 13.93 | 14.01 | 14.01 | qfq | 58,689,857 | 826,815,559 | -1.75% |
| 2026-02-24 | 14.92 | 14.95 | 14.25 | 14.26 | 14.26 | qfq | 67,173,861 | 966,647,162 | -3.32% |
| 2026-02-13 | 15.42 | 15.83 | 14.70 | 14.75 | 14.75 | qfq | 144,492,418 | 2,196,702,426 | -5.45% |
| 2026-02-12 | 16.53 | 16.53 | 15.60 | 15.60 | 15.60 | qfq | 185,296,975 | 2,994,804,240 | 3.79% |
| 2026-02-11 | 15.00 | 15.59 | 14.99 | 15.03 | 15.03 | qfq | 125,032,716 | 1,899,518,874 | -3.22% |
| 2026-02-10 | 14.38 | 15.53 | 14.10 | 15.53 | 15.53 | qfq | 114,854,988 | 1,753,612,979 | 9.99% |
| 2026-02-09 | 13.80 | 14.43 | 13.74 | 14.12 | 14.12 | qfq | 73,272,110 | 1,031,405,374 | 4.59% |
| 2026-02-06 | 13.14 | 13.74 | 12.69 | 13.50 | 13.50 | qfq | 65,009,255 | 860,582,779 | 0.67% |
| 2026-02-05 | 13.52 | 14.14 | 13.41 | 13.41 | 13.41 | qfq | 63,127,976 | 864,063,418 | -3.59% |
| 2026-02-04 | 14.31 | 14.34 | 13.60 | 13.91 | 13.91 | qfq | 84,641,105 | 1,178,913,078 | -5.57% |
| 2026-02-03 | 13.84 | 15.00 | 13.50 | 14.73 | 14.73 | qfq | 120,813,163 | 1,711,976,484 | 6.51% |
| 2026-02-02 | 14.20 | 15.20 | 13.83 | 13.83 | 13.83 | qfq | 121,085,413 | 1,749,147,938 | -2.95% |
| 2026-01-30 | 13.55 | 14.38 | 13.15 | 14.25 | 14.25 | qfq | 110,986,494 | 1,554,354,005 | 3.41% |
| 2026-01-29 | 13.40 | 14.49 | 13.39 | 13.78 | 13.78 | qfq | 122,410,178 | 1,704,795,159 | -3.50% |
| 2026-01-28 | 14.28 | 14.28 | 13.95 | 14.28 | 14.28 | qfq | 57,912,688 | 826,364,910 | 10.02% |
| 2026-01-27 | 12.88 | 13.14 | 12.60 | 12.98 | 12.98 | qfq | 76,162,056 | 977,464,807 | -1.44% |
| 2026-01-26 | 12.10 | 13.17 | 12.01 | 13.17 | 13.17 | qfq | 56,800,463 | 716,411,782 | 10.03% |
| 2026-01-23 | 11.95 | 12.00 | 11.87 | 11.97 | 11.97 | qfq | 12,734,681 | 152,069,376 | 0.17% |
| 2026-01-22 | 11.88 | 11.97 | 11.81 | 11.95 | 11.95 | qfq | 13,707,166 | 163,066,456 | 1.19% |
| 2026-01-21 | 11.71 | 11.90 | 11.66 | 11.81 | 11.81 | qfq | 9,435,491 | 111,309,254 | 0.68% |
| 2026-01-20 | 12.05 | 12.05 | 11.66 | 11.73 | 11.73 | qfq | 14,009,017 | 165,287,434 | -2.17% |
| 2026-01-19 | 11.90 | 12.06 | 11.77 | 11.99 | 11.99 | qfq | 11,208,215 | 134,075,270 | 0.33% |
| 2026-01-16 | 12.20 | 12.23 | 11.82 | 11.95 | 11.95 | qfq | 22,071,280 | 264,580,630 | -1.57% |
| 2026-01-15 | 12.57 | 12.60 | 12.05 | 12.14 | 12.14 | qfq | 24,738,977 | 302,673,427 | -1.70% |
| 2026-01-14 | 11.95 | 12.55 | 11.93 | 12.35 | 12.35 | qfq | 39,926,419 | 492,314,767 | 3.35% |
| 2026-01-13 | 12.52 | 12.59 | 11.95 | 11.95 | 11.95 | qfq | 25,556,732 | 311,330,579 | -3.47% |
| 2026-01-12 | 12.15 | 12.45 | 12.02 | 12.38 | 12.38 | qfq | 32,888,909 | 404,155,965 | 2.82% |
| 2026-01-09 | 11.80 | 12.10 | 11.80 | 12.04 | 12.04 | qfq | 20,796,000 | 249,228,577 | 1.43% |
| 2026-01-08 | 11.50 | 11.97 | 11.44 | 11.87 | 11.87 | qfq | 25,100,513 | 295,107,959 | 3.31% |
| 2026-01-07 | 11.52 | 11.71 | 11.38 | 11.49 | 11.49 | qfq | 15,290,748 | 176,392,033 | -0.43% |
| 2026-01-06 | 11.41 | 11.60 | 11.40 | 11.54 | 11.54 | qfq | 12,496,240 | 143,760,729 | 1.23% |
| 2026-01-05 | 11.22 | 11.42 | 11.19 | 11.40 | 11.40 | qfq | 13,669,630 | 155,515,404 | 1.88% |
| 2025-12-31 | 11.20 | 11.26 | 11.14 | 11.19 | 11.19 | qfq | 7,241,100 | 81,178,240 | 0.27% |
| 2025-12-30 | 11.30 | 11.36 | 11.13 | 11.16 | 11.16 | qfq | 10,514,261 | 118,080,834 | -1.85% |
| 2025-12-29 | 11.30 | 11.43 | 11.25 | 11.37 | 11.37 | qfq | 8,718,246 | 99,055,298 | 0.62% |
| 2025-12-26 | 11.37 | 11.37 | 11.24 | 11.30 | 11.30 | qfq | 8,560,289 | 96,737,524 | -0.18% |
| 2025-12-25 | 11.27 | 11.36 | 11.20 | 11.32 | 11.32 | qfq | 8,651,046 | 97,683,267 | 0.18% |
| 2025-12-24 | 11.03 | 11.47 | 10.97 | 11.30 | 11.30 | qfq | 17,826,422 | 201,409,663 | 2.82% |
| 2025-12-23 | 11.12 | 11.15 | 10.95 | 10.99 | 10.99 | qfq | 7,335,328 | 80,836,369 | -1.17% |
| 2025-12-22 | 11.03 | 11.20 | 10.97 | 11.12 | 11.12 | qfq | 6,704,461 | 74,616,761 | 1.00% |
| 2025-12-19 | 10.97 | 11.06 | 10.91 | 11.01 | 11.01 | qfq | 6,286,128 | 69,292,888 | 0.27% |
| 2025-12-18 | 10.84 | 11.10 | 10.81 | 10.98 | 10.98 | qfq | 8,363,799 | 92,111,639 | 0.37% |
| 2025-12-17 | 10.82 | 10.95 | 10.71 | 10.94 | 10.94 | qfq | 9,456,697 | 102,492,350 | 1.11% |
| 2025-12-16 | 11.10 | 11.11 | 10.82 | 10.82 | 10.82 | qfq | 8,512,400 | 92,887,049 | -2.61% |
| 2025-12-15 | 11.10 | 11.19 | 10.92 | 11.11 | 11.11 | qfq | 7,157,757 | 79,337,178 | 0.09% |
| 2025-12-12 | 11.20 | 11.21 | 11.07 | 11.10 | 11.10 | qfq | 7,214,300 | 80,330,607 | 0.00% |
| 2025-12-11 | 11.37 | 11.41 | 11.10 | 11.10 | 11.10 | qfq | 11,015,681 | 123,412,252 | -2.46% |
| 2025-12-10 | 11.47 | 11.54 | 11.31 | 11.38 | 11.38 | qfq | 8,713,046 | 99,178,816 | -1.39% |
| 2025-12-09 | 11.58 | 11.90 | 11.50 | 11.54 | 11.54 | qfq | 10,509,252 | 122,852,805 | -0.52% |
| 2025-12-08 | 11.52 | 11.66 | 11.51 | 11.60 | 11.60 | qfq | 7,788,716 | 90,475,975 | 0.69% |
| 2025-12-05 | 11.35 | 11.54 | 11.30 | 11.52 | 11.52 | qfq | 6,774,101 | 77,507,484 | 0.96% |
| 2025-12-04 | 11.69 | 11.70 | 11.31 | 11.41 | 11.41 | qfq | 11,177,933 | 127,659,018 | -2.23% |
| 2025-12-03 | 12.07 | 12.08 | 11.61 | 11.67 | 11.67 | qfq | 15,966,087 | 187,349,212 | -2.83% |
| 2025-12-02 | 12.14 | 12.19 | 11.99 | 12.01 | 12.01 | qfq | 9,208,159 | 111,141,114 | -1.64% |
| 2025-12-01 | 12.18 | 12.24 | 12.08 | 12.21 | 12.21 | qfq | 9,622,659 | 117,155,176 | 0.00% |
| 2025-11-28 | 11.81 | 12.27 | 11.79 | 12.21 | 12.21 | qfq | 16,508,004 | 199,543,345 | 3.04% |
| 2025-11-27 | 11.98 | 12.05 | 11.82 | 11.85 | 11.85 | qfq | 8,120,800 | 96,824,754 | -1.09% |
| 2025-11-26 | 12.20 | 12.33 | 11.97 | 11.98 | 11.98 | qfq | 10,599,388 | 128,579,349 | -2.20% |
| 2025-11-25 | 12.10 | 12.29 | 12.07 | 12.25 | 12.25 | qfq | 11,828,544 | 144,605,769 | 1.49% |
| 2025-11-24 | 11.70 | 12.11 | 11.60 | 12.07 | 12.07 | qfq | 16,368,091 | 194,572,991 | 3.61% |
| 2025-11-21 | 12.07 | 12.20 | 11.63 | 11.65 | 11.65 | qfq | 15,639,776 | 185,427,930 | -4.04% |
| 2025-11-20 | 12.25 | 12.42 | 12.05 | 12.14 | 12.14 | qfq | 11,167,761 | 136,217,819 | -0.41% |
| 2025-11-19 | 12.50 | 12.55 | 12.12 | 12.19 | 12.19 | qfq | 13,032,645 | 159,785,005 | -2.01% |
| 2025-11-18 | 12.36 | 12.57 | 12.26 | 12.44 | 12.44 | qfq | 12,246,987 | 151,816,597 | 0.40% |
| 2025-11-17 | 12.16 | 12.40 | 12.13 | 12.39 | 12.39 | qfq | 13,400,215 | 165,291,948 | 1.47% |
| 2025-11-14 | 12.36 | 12.45 | 12.21 | 12.21 | 12.21 | qfq | 12,317,004 | 151,655,907 | -2.09% |
| 2025-11-13 | 12.12 | 12.53 | 12.03 | 12.47 | 12.47 | qfq | 17,637,490 | 217,003,924 | 2.97% |
| 2025-11-12 | 12.41 | 12.41 | 12.05 | 12.11 | 12.11 | qfq | 13,336,615 | 162,466,710 | -2.42% |
| 2025-11-11 | 12.31 | 12.50 | 12.31 | 12.41 | 12.41 | qfq | 10,249,906 | 126,999,330 | 0.24% |
| 2025-11-10 | 12.25 | 12.42 | 12.24 | 12.38 | 12.38 | qfq | 11,323,822 | 139,865,954 | 1.06% |
| 2025-11-07 | 12.33 | 12.35 | 12.22 | 12.25 | 12.25 | qfq | 9,789,185 | 120,175,183 | -0.89% |
| 2025-11-06 | 12.39 | 12.40 | 12.26 | 12.36 | 12.36 | qfq | 10,339,083 | 127,516,706 | -0.40% |
| 2025-11-05 | 12.24 | 12.45 | 12.20 | 12.41 | 12.41 | qfq | 10,889,346 | 134,588,343 | 0.00% |
| 2025-11-04 | 12.54 | 12.54 | 12.28 | 12.41 | 12.41 | qfq | 14,338,099 | 177,723,011 | -1.35% |
| 2025-11-03 | 12.46 | 12.58 | 12.39 | 12.58 | 12.58 | qfq | 13,593,447 | 169,750,251 | 0.08% |
| 2025-10-31 | 12.46 | 12.79 | 12.31 | 12.57 | 12.57 | qfq | 20,886,708 | 263,035,501 | 1.70% |
| 2025-10-30 | 12.34 | 12.56 | 12.25 | 12.36 | 12.36 | qfq | 18,414,603 | 229,195,231 | 0.24% |
| 2025-10-29 | 12.30 | 12.38 | 12.22 | 12.33 | 12.33 | qfq | 9,616,500 | 118,092,579 | -0.48% |
| 2025-10-28 | 12.31 | 12.48 | 12.25 | 12.39 | 12.39 | qfq | 11,102,600 | 137,289,390 | 0.65% |
| 2025-10-27 | 12.46 | 12.46 | 12.25 | 12.31 | 12.31 | qfq | 12,296,697 | 151,810,790 | 0.90% |
| 2025-10-24 | 12.13 | 12.29 | 12.13 | 12.20 | 12.20 | qfq | 10,593,000 | 129,400,536 | 0.74% |
| 2025-10-23 | 12.00 | 12.12 | 11.81 | 12.11 | 12.11 | qfq | 9,943,300 | 118,663,996 | 0.50% |
| 2025-10-22 | 12.00 | 12.09 | 11.80 | 12.05 | 12.05 | qfq | 7,396,508 | 88,688,383 | 0.08% |
| 2025-10-21 | 11.80 | 12.07 | 11.78 | 12.04 | 12.04 | qfq | 12,224,334 | 146,206,145 | 2.12% |
| 2025-10-20 | 11.99 | 12.05 | 11.73 | 11.79 | 11.79 | qfq | 10,539,741 | 124,895,841 | -0.59% |
| 2025-10-17 | 12.30 | 12.33 | 11.85 | 11.86 | 11.86 | qfq | 14,954,478 | 179,770,810 | -2.87% |
| 2025-10-16 | 12.43 | 12.43 | 12.16 | 12.21 | 12.21 | qfq | 13,060,743 | 159,698,422 | -1.77% |
| 2025-10-15 | 12.39 | 12.44 | 12.22 | 12.43 | 12.43 | qfq | 10,376,600 | 128,181,918 | 0.32% |
| 2025-10-14 | 12.48 | 12.59 | 12.31 | 12.39 | 12.39 | qfq | 12,948,451 | 161,199,754 | -0.64% |
| 2025-10-13 | 12.24 | 12.52 | 12.13 | 12.47 | 12.47 | qfq | 12,922,424 | 159,933,262 | -1.19% |
| 2025-10-10 | 12.56 | 12.68 | 12.44 | 12.62 | 12.62 | qfq | 15,766,442 | 198,257,702 | -0.24% |
| 2025-10-09 | 12.30 | 12.68 | 12.30 | 12.65 | 12.65 | qfq | 21,034,499 | 262,847,050 | 3.18% |
| 2025-09-30 | 12.40 | 12.45 | 12.25 | 12.26 | 12.26 | qfq | 12,021,039 | 148,097,497 | -0.73% |
| 2025-09-29 | 12.26 | 12.36 | 12.09 | 12.35 | 12.35 | qfq | 11,787,500 | 144,382,291 | 0.82% |
| 2025-09-26 | 12.48 | 12.50 | 12.24 | 12.25 | 12.25 | qfq | 16,026,356 | 197,941,855 | -2.78% |
| 2025-09-25 | 12.63 | 12.80 | 12.53 | 12.60 | 12.60 | qfq | 20,587,561 | 261,002,304 | -0.24% |
| 2025-09-24 | 12.18 | 12.68 | 12.09 | 12.63 | 12.63 | qfq | 24,018,081 | 298,226,470 | 3.27% |
| 2025-09-23 | 12.44 | 12.55 | 12.00 | 12.23 | 12.23 | qfq | 20,210,113 | 246,126,846 | -1.13% |
| 2025-09-22 | 12.14 | 12.46 | 12.14 | 12.37 | 12.37 | qfq | 17,559,749 | 216,442,219 | 0.73% |
| 2025-09-19 | 12.55 | 12.60 | 12.16 | 12.28 | 12.28 | qfq | 24,743,021 | 305,382,126 | -2.15% |
| 2025-09-18 | 12.70 | 12.88 | 12.49 | 12.55 | 12.55 | qfq | 35,509,510 | 448,809,278 | -1.80% |
| 2025-09-17 | 12.87 | 12.87 | 12.72 | 12.78 | 12.78 | qfq | 20,954,952 | 267,460,116 | -0.85% |
| 2025-09-16 | 12.92 | 13.05 | 12.72 | 12.89 | 12.89 | qfq | 30,511,593 | 391,828,886 | -0.85% |
| 2025-09-15 | 12.82 | 13.24 | 12.70 | 13.00 | 13.00 | qfq | 40,840,333 | 530,350,527 | -4.41% |
| 2025-09-12 | 13.65 | 13.99 | 13.53 | 13.60 | 13.60 | qfq | 31,420,814 | 433,184,654 | -0.87% |
| 2025-09-11 | 13.86 | 13.88 | 13.60 | 13.72 | 13.72 | qfq | 29,704,930 | 407,357,905 | 1.55% |
| 2025-09-10 | 13.61 | 13.78 | 13.44 | 13.51 | 13.51 | qfq | 29,598,937 | 402,190,008 | 2.43% |
| 2025-09-09 | 13.42 | 13.43 | 13.16 | 13.19 | 13.19 | qfq | 16,120,382 | 213,423,633 | -1.64% |
| 2025-09-08 | 13.49 | 13.53 | 13.31 | 13.41 | 13.41 | qfq | 18,353,379 | 246,117,842 | -0.37% |
| 2025-09-05 | 13.22 | 13.48 | 13.00 | 13.46 | 13.46 | qfq | 23,898,028 | 318,078,505 | 2.20% |
| 2025-09-04 | 13.37 | 13.49 | 12.83 | 13.17 | 13.17 | qfq | 28,937,856 | 383,240,951 | -1.13% |
| 2025-09-03 | 13.90 | 13.97 | 13.22 | 13.32 | 13.32 | qfq | 30,606,262 | 414,663,814 | -4.03% |
| 2025-09-02 | 14.60 | 14.64 | 13.70 | 13.88 | 13.88 | qfq | 44,159,415 | 617,584,241 | -4.47% |
| 2025-09-01 | 14.98 | 15.16 | 14.51 | 14.53 | 14.53 | qfq | 44,021,607 | 648,426,620 | -2.02% |
| 2025-08-29 | 15.22 | 15.26 | 14.71 | 14.83 | 14.83 | qfq | 63,433,960 | 945,768,906 | -3.95% |
| 2025-08-28 | 14.62 | 15.72 | 14.40 | 15.44 | 15.44 | qfq | 98,688,799 | 1,484,130,101 | 5.61% |
| 2025-08-27 | 14.90 | 15.35 | 14.62 | 14.62 | 14.62 | qfq | 78,719,508 | 1,181,031,583 | -0.81% |
| 2025-08-26 | 14.56 | 15.00 | 14.52 | 14.74 | 14.74 | qfq | 44,023,090 | 652,265,878 | 0.68% |
| 2025-08-25 | 14.66 | 14.88 | 14.53 | 14.64 | 14.64 | qfq | 45,216,821 | 664,155,958 | 1.10% |
| 2025-08-22 | 14.37 | 14.63 | 14.34 | 14.48 | 14.48 | qfq | 34,996,884 | 507,551,420 | 0.56% |
| 2025-08-21 | 14.78 | 14.81 | 14.29 | 14.40 | 14.40 | qfq | 44,151,689 | 640,752,172 | -2.70% |
| 2025-08-20 | 14.65 | 14.85 | 14.51 | 14.80 | 14.80 | qfq | 42,100,625 | 618,043,624 | 0.48% |
| 2025-08-19 | 14.86 | 15.20 | 14.52 | 14.73 | 14.73 | qfq | 72,546,979 | 1,076,093,820 | -0.87% |
| 2025-08-18 | 14.31 | 14.98 | 14.21 | 14.86 | 14.86 | qfq | 70,802,833 | 1,036,059,120 | 4.50% |
| 2025-08-15 | 13.84 | 14.28 | 13.82 | 14.22 | 14.22 | qfq | 52,338,838 | 740,953,203 | 2.45% |
| 2025-08-14 | 14.25 | 14.27 | 13.88 | 13.88 | 13.88 | qfq | 60,846,018 | 855,537,108 | -2.18% |
| 2025-08-13 | 13.66 | 14.26 | 13.61 | 14.19 | 14.19 | qfq | 76,532,142 | 1,076,641,670 | 3.80% |
| 2025-08-12 | 13.56 | 13.92 | 13.56 | 13.67 | 13.67 | qfq | 45,814,458 | 629,271,909 | 0.89% |
| 2025-08-11 | 13.32 | 13.69 | 13.25 | 13.55 | 13.55 | qfq | 36,932,749 | 500,701,674 | 1.80% |
| 2025-08-08 | 13.40 | 13.50 | 13.28 | 13.31 | 13.31 | qfq | 23,104,958 | 308,705,973 | -0.75% |
| 2025-08-07 | 13.52 | 13.61 | 13.37 | 13.41 | 13.41 | qfq | 26,156,016 | 352,229,690 | -0.59% |
| 2025-08-06 | 13.43 | 13.53 | 13.28 | 13.49 | 13.49 | qfq | 32,634,711 | 438,479,001 | 0.45% |
| 2025-08-05 | 13.05 | 13.48 | 12.98 | 13.43 | 13.43 | qfq | 41,455,183 | 549,645,815 | 2.75% |
| 2025-08-04 | 12.91 | 13.08 | 12.86 | 13.07 | 13.07 | qfq | 15,971,614 | 207,566,215 | -0.38% |
| 2025-08-01 | 13.19 | 13.26 | 12.81 | 13.12 | 13.12 | qfq | 31,496,805 | 410,546,240 | -0.23% |
| 2025-07-31 | 12.97 | 13.45 | 12.95 | 13.15 | 13.15 | qfq | 40,717,196 | 538,954,313 | 1.39% |
| 2025-07-30 | 13.22 | 13.24 | 12.91 | 12.97 | 12.97 | qfq | 29,720,796 | 388,048,867 | -2.41% |
| 2025-07-29 | 13.39 | 13.48 | 13.18 | 13.29 | 13.29 | qfq | 26,726,462 | 354,197,671 | -1.26% |
| 2025-07-28 | 13.41 | 13.51 | 13.27 | 13.46 | 13.46 | qfq | 31,995,501 | 428,651,884 | -0.52% |
| 2025-07-25 | 13.36 | 13.75 | 13.21 | 13.53 | 13.53 | qfq | 50,628,972 | 682,204,528 | 2.19% |
| 2025-07-24 | 13.09 | 13.32 | 13.09 | 13.24 | 13.24 | qfq | 23,721,860 | 313,184,894 | 0.76% |
| 2025-07-23 | 13.20 | 13.38 | 13.05 | 13.14 | 13.14 | qfq | 26,230,168 | 346,491,644 | -0.38% |
| 2025-07-22 | 13.46 | 13.47 | 13.15 | 13.19 | 13.19 | qfq | 41,496,874 | 549,042,445 | -2.80% |
| 2025-07-21 | 13.50 | 13.63 | 13.38 | 13.57 | 13.57 | qfq | 35,293,780 | 476,750,166 | -0.07% |
| 2025-07-18 | 13.43 | 13.64 | 13.24 | 13.58 | 13.58 | qfq | 54,097,056 | 729,614,235 | 1.49% |
| 2025-07-17 | 13.21 | 13.44 | 13.10 | 13.38 | 13.38 | qfq | 39,334,316 | 523,838,701 | 0.38% |
| 2025-07-16 | 13.38 | 13.80 | 13.24 | 13.33 | 13.33 | qfq | 65,232,690 | 881,864,175 | -0.15% |
| 2025-07-15 | 13.05 | 13.64 | 12.98 | 13.35 | 13.35 | qfq | 79,344,669 | 1,056,886,888 | 3.89% |
| 2025-07-14 | 12.96 | 12.98 | 12.76 | 12.85 | 12.85 | qfq | 20,532,451 | 263,687,827 | -0.85% |
| 2025-07-11 | 12.80 | 13.08 | 12.77 | 12.96 | 12.96 | qfq | 34,823,054 | 449,703,236 | 1.49% |
| 2025-07-10 | 12.70 | 12.88 | 12.64 | 12.77 | 12.77 | qfq | 21,634,800 | 275,945,988 | 0.16% |
| 2025-07-09 | 12.94 | 12.94 | 12.70 | 12.75 | 12.75 | qfq | 23,909,952 | 306,404,083 | -1.54% |
| 2025-07-08 | 12.68 | 12.96 | 12.58 | 12.95 | 12.95 | qfq | 29,509,001 | 377,618,632 | 1.97% |
| 2025-07-07 | 12.60 | 12.73 | 12.42 | 12.70 | 12.70 | qfq | 31,604,022 | 397,656,213 | -1.40% |
| 2025-07-04 | 12.84 | 13.36 | 12.81 | 12.88 | 12.88 | qfq | 48,247,375 | 631,689,776 | 0.00% |
| 2025-07-03 | 13.02 | 13.06 | 12.82 | 12.88 | 12.88 | qfq | 32,838,950 | 424,068,353 | -0.92% |
| 2025-07-02 | 12.65 | 13.11 | 12.39 | 13.00 | 13.00 | qfq | 58,561,435 | 750,617,994 | 3.01% |
| 2025-07-01 | 12.90 | 12.95 | 12.59 | 12.62 | 12.62 | qfq | 31,149,371 | 395,399,574 | -2.17% |
| 2025-06-30 | 12.87 | 12.98 | 12.81 | 12.90 | 12.90 | qfq | 27,237,935 | 350,862,139 | 0.00% |
| 2025-06-27 | 12.90 | 13.20 | 12.77 | 12.90 | 12.90 | qfq | 36,516,601 | 473,003,856 | -0.46% |
| 2025-06-26 | 12.70 | 13.25 | 12.55 | 12.96 | 12.96 | qfq | 53,737,410 | 696,361,852 | 1.81% |
| 2025-06-25 | 12.61 | 12.77 | 12.46 | 12.73 | 12.73 | qfq | 35,656,211 | 450,151,321 | 1.11% |
| 2025-06-24 | 12.38 | 12.63 | 12.34 | 12.59 | 12.59 | qfq | 32,725,500 | 410,393,865 | 2.27% |
| 2025-06-23 | 12.06 | 12.32 | 11.96 | 12.31 | 12.31 | qfq | 20,923,000 | 255,863,435 | 0.57% |
| 2025-06-20 | 12.21 | 12.32 | 11.92 | 12.24 | 12.24 | qfq | 27,840,101 | 338,088,058 | 0.25% |
| 2025-06-19 | 12.35 | 12.60 | 12.18 | 12.21 | 12.21 | qfq | 31,142,226 | 385,238,122 | -1.21% |
| 2025-06-18 | 12.40 | 12.46 | 12.25 | 12.36 | 12.36 | qfq | 21,552,461 | 266,334,261 | -1.20% |
| 2025-06-17 | 12.62 | 12.69 | 12.30 | 12.51 | 12.51 | qfq | 31,273,896 | 389,204,956 | -1.03% |
| 2025-06-16 | 12.47 | 12.79 | 12.39 | 12.64 | 12.64 | qfq | 25,170,767 | 317,853,423 | 0.96% |
| 2025-06-13 | 12.92 | 12.94 | 12.50 | 12.52 | 12.52 | qfq | 40,652,700 | 515,498,538 | -3.25% |
| 2025-06-12 | 13.11 | 13.28 | 12.73 | 12.94 | 12.94 | qfq | 45,902,246 | 598,132,853 | -2.19% |
| 2025-06-11 | 13.20 | 13.36 | 12.93 | 13.23 | 13.23 | qfq | 52,041,006 | 685,772,102 | 0.53% |
| 2025-06-10 | 13.56 | 13.61 | 12.92 | 13.16 | 13.16 | qfq | 71,656,486 | 947,464,328 | -2.52% |
| 2025-06-09 | 13.33 | 14.03 | 13.33 | 13.50 | 13.50 | qfq | 118,668,961 | 1,616,026,289 | -0.66% |
| 2025-06-06 | 12.90 | 13.59 | 12.90 | 13.59 | 13.59 | qfq | 121,857,115 | 1,631,663,280 | 10.04% |
| 2025-06-05 | 12.34 | 12.47 | 12.09 | 12.35 | 12.35 | qfq | 36,872,758 | 453,479,274 | 1.90% |
| 2025-06-04 | 11.94 | 12.18 | 11.94 | 12.12 | 12.12 | qfq | 22,146,390 | 268,365,265 | 1.59% |
| 2025-06-03 | 11.77 | 12.07 | 11.75 | 11.93 | 11.93 | qfq | 14,589,100 | 174,404,553 | 0.08% |
| 2025-05-30 | 12.10 | 12.17 | 11.80 | 11.92 | 11.92 | qfq | 23,222,300 | 276,933,901 | -2.13% |
| 2025-05-29 | 11.99 | 12.28 | 11.88 | 12.18 | 12.18 | qfq | 25,993,661 | 315,519,751 | 1.92% |
| 2025-05-28 | 12.16 | 12.29 | 11.87 | 11.95 | 11.95 | qfq | 21,163,121 | 254,160,803 | -1.48% |
| 2025-05-27 | 12.30 | 12.35 | 12.01 | 12.13 | 12.13 | qfq | 25,461,933 | 308,307,836 | -1.38% |
| 2025-05-26 | 12.01 | 12.40 | 11.56 | 12.30 | 12.30 | qfq | 60,585,931 | 722,026,874 | -2.07% |
| 2025-05-23 | 12.75 | 13.00 | 12.56 | 12.56 | 12.56 | qfq | 28,690,400 | 365,784,319 | -1.57% |
| 2025-05-22 | 13.06 | 13.17 | 12.74 | 12.76 | 12.76 | qfq | 31,305,500 | 404,401,517 | -2.89% |
| 2025-05-21 | 13.44 | 13.47 | 13.14 | 13.14 | 13.14 | qfq | 26,606,901 | 352,559,106 | -2.45% |
| 2025-05-20 | 13.38 | 13.65 | 13.13 | 13.47 | 13.47 | qfq | 34,624,442 | 463,603,660 | 0.22% |
| 2025-05-19 | 13.45 | 13.59 | 13.23 | 13.44 | 13.44 | qfq | 26,061,500 | 349,457,333 | 1.20% |
| 2025-05-16 | 13.15 | 13.50 | 13.02 | 13.28 | 13.28 | qfq | 30,611,341 | 407,798,044 | 0.08% |
| 2025-05-15 | 14.06 | 14.06 | 13.25 | 13.27 | 13.27 | qfq | 57,475,341 | 780,443,015 | -6.55% |
| 2025-05-14 | 13.38 | 14.23 | 13.38 | 14.20 | 14.20 | qfq | 85,172,299 | 1,191,548,471 | 4.80% |
| 2025-05-13 | 13.72 | 13.87 | 13.48 | 13.55 | 13.55 | qfq | 43,630,100 | 597,248,634 | -0.44% |
| 2025-05-12 | 13.69 | 13.74 | 13.45 | 13.61 | 13.61 | qfq | 30,203,870 | 409,299,932 | 0.81% |
| 2025-05-09 | 13.67 | 13.73 | 13.35 | 13.50 | 13.50 | qfq | 37,571,860 | 507,180,396 | -0.95% |
| 2025-05-08 | 13.67 | 13.85 | 13.59 | 13.63 | 13.63 | qfq | 48,545,407 | 664,848,743 | -1.37% |
| 2025-05-07 | 14.03 | 14.18 | 13.66 | 13.82 | 13.82 | qfq | 74,404,805 | 1,033,287,439 | -2.26% |
| 2025-05-06 | 13.85 | 14.29 | 13.68 | 14.14 | 14.14 | qfq | 89,460,677 | 1,254,722,007 | 2.69% |
| 2025-04-30 | 13.55 | 14.11 | 13.37 | 13.77 | 13.77 | qfq | 108,853,392 | 1,497,495,552 | 1.62% |
| 2025-04-29 | 12.33 | 13.55 | 12.10 | 13.55 | 13.55 | qfq | 68,947,256 | 888,111,329 | 9.98% |
| 2025-04-28 | 12.18 | 12.80 | 12.05 | 12.32 | 12.32 | qfq | 61,510,919 | 758,975,159 | 3.70% |
| 2025-04-25 | 11.70 | 12.12 | 11.69 | 11.88 | 11.88 | qfq | 31,405,500 | 374,332,027 | 2.41% |
| 2025-04-24 | 12.01 | 12.04 | 11.55 | 11.60 | 11.60 | qfq | 27,012,398 | 316,178,150 | -3.33% |
| 2025-04-23 | 11.97 | 12.16 | 11.90 | 12.00 | 12.00 | qfq | 33,327,950 | 401,652,878 | 1.10% |
| 2025-04-22 | 11.98 | 12.01 | 11.77 | 11.87 | 11.87 | qfq | 25,119,800 | 297,881,899 | -1.25% |
| 2025-04-21 | 11.60 | 12.04 | 11.46 | 12.02 | 12.02 | qfq | 32,891,998 | 389,784,661 | 3.09% |
| 2025-04-18 | 11.62 | 11.86 | 11.60 | 11.66 | 11.66 | qfq | 21,390,300 | 250,095,834 | 0.26% |
| 2025-04-17 | 11.61 | 11.97 | 11.59 | 11.63 | 11.63 | qfq | 29,574,644 | 348,093,141 | -1.02% |
| 2025-04-16 | 12.09 | 12.14 | 11.57 | 11.75 | 11.75 | qfq | 42,496,601 | 502,393,216 | -3.53% |
| 2025-04-15 | 12.15 | 12.46 | 12.00 | 12.18 | 12.18 | qfq | 53,523,000 | 653,359,162 | 0.91% |
| 2025-04-14 | 12.12 | 12.30 | 11.96 | 12.07 | 12.07 | qfq | 50,578,450 | 612,714,839 | 1.26% |
| 2025-04-11 | 11.70 | 12.19 | 11.70 | 11.92 | 11.92 | qfq | 50,266,789 | 604,101,493 | 0.00% |
| 2025-04-10 | 11.99 | 12.33 | 11.81 | 11.92 | 11.92 | qfq | 79,752,814 | 963,324,225 | 2.23% |
| 2025-04-09 | 11.02 | 11.66 | 10.69 | 11.66 | 11.66 | qfq | 53,355,645 | 598,170,042 | 10.00% |
| 2025-04-08 | 10.56 | 11.04 | 10.14 | 10.60 | 10.60 | qfq | 57,830,764 | 610,345,516 | -5.78% |
| 2025-04-07 | 11.48 | 11.75 | 11.25 | 11.25 | 11.25 | qfq | 21,590,900 | 244,901,556 | -10.00% |
| 2025-04-03 | 12.55 | 12.93 | 12.31 | 12.50 | 12.50 | qfq | 33,090,000 | 415,478,412 | -1.65% |
| 2025-04-02 | 12.90 | 13.19 | 12.66 | 12.71 | 12.71 | qfq | 31,935,390 | 410,882,745 | -1.24% |
| 2025-04-01 | 13.03 | 13.30 | 12.78 | 12.87 | 12.87 | qfq | 40,973,479 | 532,498,127 | -1.38% |
| 2025-03-31 | 12.61 | 13.20 | 12.27 | 13.05 | 13.05 | qfq | 62,824,700 | 797,557,180 | 0.69% |
| 2025-03-28 | 12.83 | 13.51 | 12.83 | 12.96 | 12.96 | qfq | 64,801,400 | 852,864,654 | 0.62% |
| 2025-03-27 | 13.53 | 13.66 | 12.85 | 12.88 | 12.88 | qfq | 52,490,100 | 690,670,750 | -4.66% |
| 2025-03-26 | 13.50 | 14.13 | 13.49 | 13.51 | 13.51 | qfq | 50,224,632 | 689,200,278 | 0.37% |
| 2025-03-25 | 14.18 | 14.23 | 13.38 | 13.46 | 13.46 | qfq | 66,401,461 | 910,721,842 | -4.88% |
| 2025-03-24 | 15.09 | 15.16 | 13.74 | 14.15 | 14.15 | qfq | 113,140,518 | 1,614,273,138 | -6.91% |
| 2025-03-21 | 15.27 | 16.15 | 14.75 | 15.20 | 15.20 | qfq | 128,910,663 | 1,990,699,612 | -1.81% |
| 2025-03-20 | 15.84 | 16.69 | 15.13 | 15.48 | 15.48 | qfq | 158,206,491 | 2,520,516,491 | -1.71% |
| 2025-03-19 | 17.05 | 17.34 | 15.55 | 15.75 | 15.75 | qfq | 186,147,742 | 3,010,573,589 | -5.91% |
| 2025-03-18 | 16.26 | 17.47 | 16.26 | 16.74 | 16.74 | qfq | 239,116,329 | 4,052,138,175 | 5.42% |
| 2025-03-17 | 14.96 | 15.88 | 14.42 | 15.88 | 15.88 | qfq | 147,421,267 | 2,228,075,989 | 9.97% |
| 2025-03-14 | 13.87 | 14.44 | 13.79 | 14.44 | 14.44 | qfq | 55,466,457 | 787,252,146 | 9.98% |
| 2025-03-13 | 14.50 | 14.78 | 12.91 | 13.13 | 13.13 | qfq | 153,862,944 | 2,100,472,148 | -7.34% |
| 2025-03-12 | 13.70 | 14.64 | 13.42 | 14.17 | 14.17 | qfq | 202,938,148 | 2,895,797,755 | 6.46% |
| 2025-03-11 | 11.63 | 13.31 | 11.63 | 13.31 | 13.31 | qfq | 133,580,123 | 1,721,405,063 | 10.00% |
| 2025-03-10 | 12.34 | 12.43 | 11.92 | 12.10 | 12.10 | qfq | 44,673,706 | 541,292,712 | -2.73% |
| 2025-03-07 | 12.51 | 13.11 | 12.30 | 12.44 | 12.44 | qfq | 71,660,100 | 900,930,310 | -1.19% |
| 2025-03-06 | 12.30 | 12.78 | 12.24 | 12.59 | 12.59 | qfq | 61,366,305 | 771,420,669 | 3.03% |
| 2025-03-05 | 11.97 | 12.42 | 11.95 | 12.22 | 12.22 | qfq | 51,981,300 | 633,060,813 | 2.26% |
| 2025-03-04 | 11.53 | 12.18 | 11.51 | 11.95 | 11.95 | qfq | 59,818,808 | 707,281,091 | 2.66% |
| 2025-03-03 | 12.10 | 12.23 | 11.51 | 11.64 | 11.64 | qfq | 64,855,703 | 763,304,928 | -4.90% |
| 2025-02-28 | 13.20 | 13.49 | 12.24 | 12.24 | 12.24 | qfq | 101,055,012 | 1,274,147,140 | -10.00% |
| 2025-02-27 | 14.85 | 15.33 | 13.35 | 13.60 | 13.60 | qfq | 167,538,139 | 2,395,618,517 | -7.04% |
| 2025-02-26 | 14.62 | 14.63 | 14.62 | 14.63 | 14.63 | qfq | 28,404,836 | 415,508,077 | 10.00% |
| 2025-02-25 | 12.30 | 13.79 | 12.13 | 13.30 | 13.30 | qfq | 137,597,235 | 1,792,663,459 | 6.06% |
| 2025-02-24 | 12.50 | 13.05 | 12.43 | 12.54 | 12.54 | qfq | 112,976,133 | 1,437,200,197 | 0.56% |
| 2025-02-21 | 11.66 | 12.47 | 11.51 | 12.47 | 12.47 | qfq | 89,108,600 | 1,075,218,151 | 9.96% |
| 2025-02-20 | 11.35 | 11.59 | 11.03 | 11.34 | 11.34 | qfq | 41,987,889 | 472,560,786 | -0.44% |
| 2025-02-19 | 11.23 | 11.40 | 11.04 | 11.39 | 11.39 | qfq | 35,875,500 | 404,239,916 | 2.34% |
| 2025-02-18 | 11.65 | 11.95 | 11.07 | 11.13 | 11.13 | qfq | 64,473,987 | 739,806,024 | -6.55% |
| 2025-02-17 | 12.49 | 12.83 | 11.83 | 11.91 | 11.91 | qfq | 84,768,500 | 1,037,576,921 | -2.62% |
| 2025-02-14 | 11.99 | 12.66 | 11.43 | 12.23 | 12.23 | qfq | 94,717,079 | 1,138,584,866 | 5.25% |
| 2025-02-13 | 11.54 | 11.72 | 11.35 | 11.62 | 11.62 | qfq | 48,666,065 | 563,214,816 | 0.78% |
| 2025-02-12 | 11.18 | 11.65 | 11.18 | 11.53 | 11.53 | qfq | 45,520,532 | 521,798,549 | 2.58% |
| 2025-02-11 | 11.33 | 11.58 | 11.18 | 11.24 | 11.24 | qfq | 51,734,486 | 587,376,218 | -2.26% |
| 2025-02-10 | 11.20 | 11.79 | 11.04 | 11.50 | 11.50 | qfq | 66,676,311 | 761,516,646 | 4.26% |
| 2025-02-07 | 10.65 | 11.36 | 10.65 | 11.03 | 11.03 | qfq | 66,070,821 | 731,608,975 | 3.37% |
| 2025-02-06 | 10.35 | 10.80 | 10.24 | 10.67 | 10.67 | qfq | 58,350,102 | 617,810,150 | 1.91% |
| 2025-02-05 | 10.05 | 10.47 | 9.85 | 10.47 | 10.47 | qfq | 42,201,832 | 433,110,722 | 9.98% |
| 2025-01-27 | 9.66 | 10.15 | 9.52 | 9.52 | 9.52 | qfq | 14,192,321 | 137,374,105 | -2.06% |
| 2025-01-24 | 9.50 | 9.85 | 9.49 | 9.72 | 9.72 | qfq | 13,289,034 | 128,465,569 | 1.25% |
| 2025-01-23 | 9.80 | 9.98 | 9.60 | 9.60 | 9.60 | qfq | 17,663,102 | 173,394,784 | -0.62% |
| 2025-01-22 | 9.71 | 9.81 | 9.61 | 9.66 | 9.66 | qfq | 10,059,400 | 97,651,223 | -0.72% |
| 2025-01-21 | 9.89 | 9.99 | 9.67 | 9.73 | 9.73 | qfq | 13,217,500 | 129,262,700 | -1.52% |
| 2025-01-20 | 9.74 | 10.11 | 9.57 | 9.88 | 9.88 | qfq | 20,190,847 | 198,531,558 | 2.28% |
| 2025-01-17 | 9.63 | 9.75 | 9.55 | 9.66 | 9.66 | qfq | 12,681,900 | 122,436,121 | -0.51% |
| 2025-01-16 | 9.73 | 9.90 | 9.60 | 9.71 | 9.71 | qfq | 15,736,065 | 153,266,303 | 0.21% |
| 2025-01-15 | 9.68 | 9.85 | 9.63 | 9.69 | 9.69 | qfq | 17,633,866 | 171,588,053 | 0.21% |
| 2025-01-14 | 9.29 | 9.71 | 9.20 | 9.67 | 9.67 | qfq | 19,813,922 | 188,583,218 | 4.65% |
| 2025-01-13 | 9.00 | 9.26 | 8.82 | 9.24 | 9.24 | qfq | 13,984,470 | 127,068,407 | 1.09% |
| 2025-01-10 | 9.54 | 9.64 | 9.14 | 9.14 | 9.14 | qfq | 17,038,400 | 159,875,956 | -4.49% |
| 2025-01-09 | 9.52 | 9.80 | 9.48 | 9.57 | 9.57 | qfq | 17,753,800 | 171,352,940 | 0.63% |
| 2025-01-08 | 9.65 | 9.76 | 9.15 | 9.51 | 9.51 | qfq | 23,150,485 | 219,339,080 | -1.65% |
| 2025-01-07 | 9.40 | 9.75 | 9.36 | 9.67 | 9.67 | qfq | 22,407,063 | 214,634,073 | 3.76% |
| 2025-01-06 | 9.68 | 9.85 | 9.28 | 9.32 | 9.32 | qfq | 29,432,623 | 278,545,100 | -5.95% |
| 2025-01-03 | 10.95 | 11.03 | 9.91 | 9.91 | 9.91 | qfq | 41,685,703 | 426,614,962 | -9.99% |
| 2025-01-02 | 11.18 | 11.40 | 10.80 | 11.01 | 11.01 | qfq | 28,951,018 | 321,277,908 | -3.84% |
| 2024-12-31 | 11.48 | 11.74 | 11.26 | 11.45 | 11.45 | qfq | 35,108,839 | 404,034,608 | 0.17% |
| 2024-12-30 | 11.66 | 11.83 | 11.31 | 11.43 | 11.43 | qfq | 32,594,178 | 376,789,412 | -0.78% |
| 2024-12-27 | 11.24 | 12.08 | 11.13 | 11.52 | 11.52 | qfq | 50,061,314 | 582,077,676 | 0.88% |
| 2024-12-26 | 10.81 | 11.90 | 10.75 | 11.42 | 11.42 | qfq | 49,693,030 | 566,118,496 | 5.25% |
| 2024-12-25 | 10.65 | 10.94 | 10.21 | 10.85 | 10.85 | qfq | 32,073,056 | 339,367,137 | 2.07% |
| 2024-12-24 | 10.80 | 10.96 | 10.50 | 10.63 | 10.63 | qfq | 25,207,955 | 269,070,058 | -1.30% |
| 2024-12-23 | 11.30 | 11.48 | 10.72 | 10.77 | 10.77 | qfq | 32,332,400 | 355,385,182 | -4.61% |
| 2024-12-20 | 11.51 | 11.55 | 11.26 | 11.29 | 11.29 | qfq | 59,336,329 | 675,440,698 | -4.65% |
| 2024-12-19 | 10.75 | 12.02 | 10.70 | 11.84 | 11.84 | qfq | 88,203,346 | 1,032,605,750 | 8.33% |
| 2024-12-18 | 10.92 | 11.12 | 10.67 | 10.93 | 10.93 | qfq | 28,331,570 | 310,808,971 | 1.20% |
| 2024-12-17 | 11.32 | 11.42 | 10.66 | 10.80 | 10.80 | qfq | 44,057,075 | 484,136,061 | -5.92% |
| 2024-12-16 | 12.18 | 12.42 | 11.42 | 11.48 | 11.48 | qfq | 47,489,379 | 564,550,193 | -5.59% |
| 2024-12-13 | 12.00 | 12.39 | 11.98 | 12.16 | 12.16 | qfq | 44,524,586 | 543,895,435 | 0.41% |
| 2024-12-12 | 12.24 | 12.25 | 11.93 | 12.11 | 12.11 | qfq | 33,736,884 | 406,998,954 | -0.98% |
| 2024-12-11 | 11.76 | 12.40 | 11.76 | 12.23 | 12.23 | qfq | 54,582,645 | 664,757,139 | 4.17% |
| 2024-12-10 | 11.91 | 12.05 | 11.72 | 11.74 | 11.74 | qfq | 36,659,737 | 434,538,893 | 0.95% |
| 2024-12-09 | 11.98 | 12.04 | 11.55 | 11.63 | 11.63 | qfq | 33,211,132 | 389,921,572 | -2.84% |
| 2024-12-06 | 11.76 | 12.18 | 11.68 | 11.97 | 11.97 | qfq | 38,799,343 | 465,816,345 | 0.93% |
| 2024-12-05 | 11.68 | 11.98 | 11.65 | 11.86 | 11.86 | qfq | 33,315,443 | 394,576,331 | 1.54% |
| 2024-12-04 | 11.85 | 12.25 | 11.60 | 11.68 | 11.68 | qfq | 44,201,582 | 525,734,486 | -1.68% |
| 2024-12-03 | 12.37 | 12.60 | 11.81 | 11.88 | 11.88 | qfq | 64,852,557 | 783,279,867 | -4.96% |
| 2024-12-02 | 12.66 | 12.73 | 12.27 | 12.50 | 12.50 | qfq | 63,858,871 | 796,264,081 | -0.95% |
| 2024-11-29 | 13.20 | 13.75 | 12.41 | 12.62 | 12.62 | qfq | 117,131,108 | 1,506,195,980 | -3.88% |
| 2024-11-28 | 12.40 | 13.13 | 12.06 | 13.13 | 13.13 | qfq | 71,144,330 | 898,347,899 | 9.97% |
| 2024-11-27 | 11.92 | 12.08 | 11.45 | 11.94 | 11.94 | qfq | 60,529,662 | 710,495,487 | -1.65% |
| 2024-11-26 | 11.66 | 12.36 | 11.22 | 12.14 | 12.14 | qfq | 99,794,160 | 1,180,907,743 | 2.36% |
| 2024-11-25 | 11.69 | 12.42 | 11.59 | 11.86 | 11.86 | qfq | 82,205,054 | 986,700,588 | 0.51% |
| 2024-11-22 | 11.39 | 12.66 | 11.39 | 11.80 | 11.80 | qfq | 119,199,891 | 1,438,316,856 | 0.51% |
| 2024-11-21 | 12.00 | 12.69 | 11.68 | 11.74 | 11.74 | qfq | 120,156,757 | 1,450,545,384 | -1.92% |
| 2024-11-20 | 11.69 | 12.41 | 11.69 | 11.97 | 11.97 | qfq | 157,432,639 | 1,894,008,639 | 6.12% |
| 2024-11-19 | 9.93 | 11.28 | 9.70 | 11.28 | 11.28 | qfq | 97,509,292 | 1,028,363,085 | 10.05% |
| 2024-11-18 | 10.02 | 10.65 | 9.68 | 10.25 | 10.25 | qfq | 81,315,193 | 842,925,281 | 5.89% |
| 2024-11-15 | 9.89 | 10.21 | 9.65 | 9.68 | 9.68 | qfq | 22,586,442 | 224,600,760 | -1.93% |
| 2024-11-14 | 10.21 | 10.33 | 9.84 | 9.87 | 9.87 | qfq | 21,762,947 | 219,355,403 | -3.99% |
| 2024-11-13 | 10.16 | 10.49 | 10.07 | 10.28 | 10.28 | qfq | 22,588,919 | 231,260,695 | 0.00% |
| 2024-11-12 | 10.50 | 10.60 | 10.16 | 10.28 | 10.28 | qfq | 36,313,577 | 378,086,109 | -1.15% |
| 2024-11-11 | 10.19 | 10.49 | 10.11 | 10.40 | 10.40 | qfq | 33,958,926 | 349,996,243 | 1.46% |
| 2024-11-08 | 10.21 | 10.45 | 10.15 | 10.25 | 10.25 | qfq | 37,963,321 | 391,192,872 | 0.89% |
| 2024-11-07 | 9.77 | 10.26 | 9.67 | 10.16 | 10.16 | qfq | 39,211,300 | 396,229,037 | 4.63% |
| 2024-11-06 | 9.68 | 9.93 | 9.63 | 9.71 | 9.71 | qfq | 30,902,800 | 302,533,372 | 0.00% |
| 2024-11-05 | 9.48 | 9.77 | 9.48 | 9.71 | 9.71 | qfq | 25,742,499 | 248,682,372 | 2.10% |
| 2024-11-04 | 9.22 | 9.57 | 9.22 | 9.51 | 9.51 | qfq | 20,836,346 | 196,910,954 | 1.28% |
| 2024-11-01 | 10.14 | 10.14 | 9.37 | 9.39 | 9.39 | qfq | 47,790,798 | 463,132,709 | -8.39% |
| 2024-10-31 | 10.42 | 10.60 | 10.23 | 10.25 | 10.25 | qfq | 46,989,393 | 487,966,981 | -1.44% |
| 2024-10-30 | 10.25 | 10.50 | 10.03 | 10.40 | 10.40 | qfq | 49,664,500 | 509,969,343 | 0.87% |
| 2024-10-29 | 10.80 | 10.81 | 10.29 | 10.31 | 10.31 | qfq | 57,907,514 | 607,677,070 | -4.36% |
| 2024-10-28 | 10.10 | 11.00 | 10.04 | 10.78 | 10.78 | qfq | 86,821,040 | 913,845,024 | 7.16% |
| 2024-10-25 | 9.55 | 10.37 | 9.55 | 10.06 | 10.06 | qfq | 57,960,555 | 575,384,719 | 5.56% |
| 2024-10-24 | 9.86 | 9.86 | 9.53 | 9.53 | 9.53 | qfq | 53,473,824 | 516,015,778 | -5.36% |
| 2024-10-23 | 9.45 | 10.37 | 9.36 | 10.07 | 10.07 | qfq | 90,351,459 | 905,746,760 | 6.79% |
| 2024-10-22 | 9.51 | 9.52 | 9.33 | 9.43 | 9.43 | qfq | 29,545,000 | 278,514,707 | -1.67% |
| 2024-10-21 | 9.39 | 9.75 | 9.25 | 9.59 | 9.59 | qfq | 46,324,082 | 438,724,971 | 2.13% |
| 2024-10-18 | 9.11 | 9.53 | 9.09 | 9.39 | 9.39 | qfq | 41,611,902 | 387,954,992 | 1.84% |
| 2024-10-17 | 8.95 | 9.50 | 8.92 | 9.22 | 9.22 | qfq | 41,265,726 | 380,226,399 | 3.83% |
| 2024-10-16 | 8.80 | 9.04 | 8.76 | 8.88 | 8.88 | qfq | 21,831,521 | 194,451,258 | -1.11% |
| 2024-10-15 | 9.03 | 9.31 | 8.96 | 8.98 | 8.98 | qfq | 28,108,700 | 257,046,890 | -1.10% |
| 2024-10-14 | 9.00 | 9.09 | 8.76 | 9.08 | 9.08 | qfq | 24,483,142 | 219,547,894 | 2.83% |
| 2024-10-11 | 9.27 | 9.30 | 8.69 | 8.83 | 8.83 | qfq | 30,777,714 | 276,335,247 | -5.36% |
| 2024-10-10 | 9.77 | 9.97 | 9.22 | 9.33 | 9.33 | qfq | 36,174,385 | 345,688,874 | -2.71% |
| 2024-10-09 | 10.13 | 10.20 | 9.59 | 9.59 | 9.59 | qfq | 49,212,680 | 486,923,017 | -9.95% |
| 2024-10-08 | 10.62 | 10.65 | 9.70 | 10.65 | 10.65 | qfq | 93,392,118 | 965,074,039 | 10.02% |
| 2024-09-30 | 9.14 | 9.80 | 8.92 | 9.68 | 9.68 | qfq | 80,204,841 | 753,277,295 | 8.52% |
| 2024-09-27 | 8.67 | 9.16 | 8.50 | 8.92 | 8.92 | qfq | 66,685,130 | 587,072,451 | 4.94% |
| 2024-09-26 | 8.32 | 8.53 | 8.31 | 8.50 | 8.50 | qfq | 48,630,700 | 410,809,396 | 1.31% |
| 2024-09-25 | 8.36 | 8.70 | 8.36 | 8.39 | 8.39 | qfq | 61,408,603 | 522,370,148 | -1.18% |
| 2024-09-24 | 8.19 | 8.83 | 8.08 | 8.49 | 8.49 | qfq | 73,357,003 | 622,578,196 | 3.79% |
| 2024-09-23 | 8.10 | 8.39 | 8.09 | 8.18 | 8.18 | qfq | 59,079,120 | 484,259,078 | -1.68% |
| 2024-09-20 | 8.07 | 8.59 | 8.01 | 8.32 | 8.32 | qfq | 102,287,608 | 840,188,876 | 6.53% |
| 2024-09-19 | 7.17 | 7.81 | 7.06 | 7.81 | 7.81 | qfq | 26,334,542 | 202,334,434 | 10.00% |
| 2024-09-18 | 7.23 | 7.32 | 7.03 | 7.10 | 7.10 | qfq | 11,374,452 | 81,409,572 | -2.20% |
| 2024-09-13 | 7.39 | 7.46 | 7.24 | 7.26 | 7.26 | qfq | 18,249,100 | 133,692,071 | -0.95% |
| 2024-09-12 | 7.10 | 7.42 | 7.09 | 7.33 | 7.33 | qfq | 24,975,190 | 182,160,739 | 3.53% |
| 2024-09-11 | 7.14 | 7.22 | 7.05 | 7.08 | 7.08 | qfq | 6,997,900 | 49,801,897 | -1.26% |
| 2024-09-10 | 7.08 | 7.22 | 7.00 | 7.17 | 7.17 | qfq | 11,173,800 | 79,509,780 | 1.56% |
| 2024-09-09 | 6.99 | 7.08 | 6.91 | 7.06 | 7.06 | qfq | 8,752,000 | 61,461,154 | 0.00% |
| 2024-09-06 | 7.27 | 7.35 | 7.03 | 7.06 | 7.06 | qfq | 14,954,000 | 107,038,683 | -3.55% |
| 2024-09-05 | 7.35 | 7.43 | 7.29 | 7.32 | 7.32 | qfq | 13,280,200 | 97,539,019 | -0.81% |
| 2024-09-04 | 7.37 | 7.65 | 7.35 | 7.38 | 7.38 | qfq | 19,888,617 | 148,259,040 | -1.60% |
| 2024-09-03 | 7.23 | 7.66 | 7.20 | 7.50 | 7.50 | qfq | 25,218,832 | 188,607,668 | 3.73% |
| 2024-09-02 | 7.39 | 7.46 | 7.20 | 7.23 | 7.23 | qfq | 17,633,954 | 129,379,862 | -2.56% |
| 2024-08-30 | 7.28 | 7.69 | 7.27 | 7.42 | 7.42 | qfq | 30,602,185 | 227,756,325 | 1.64% |
| 2024-08-29 | 7.29 | 7.45 | 7.27 | 7.30 | 7.30 | qfq | 24,412,428 | 179,017,792 | -0.95% |
| 2024-08-28 | 7.10 | 7.86 | 7.01 | 7.37 | 7.37 | qfq | 42,005,285 | 313,550,096 | 2.36% |
| 2024-08-27 | 6.97 | 7.37 | 6.82 | 7.20 | 7.20 | qfq | 21,890,385 | 155,780,918 | 2.13% |
| 2024-08-26 | 6.79 | 7.19 | 6.77 | 7.05 | 7.05 | qfq | 12,669,641 | 89,153,486 | 3.83% |
| 2024-08-23 | 6.70 | 6.84 | 6.62 | 6.79 | 6.79 | qfq | 8,786,713 | 59,209,591 | 1.34% |
| 2024-08-22 | 6.97 | 7.00 | 6.69 | 6.70 | 6.70 | qfq | 8,985,013 | 61,258,267 | -3.74% |
| 2024-08-21 | 7.04 | 7.09 | 6.93 | 6.96 | 6.96 | qfq | 6,225,400 | 43,596,060 | -1.42% |
| 2024-08-20 | 7.22 | 7.22 | 7.05 | 7.06 | 7.06 | qfq | 6,922,343 | 49,207,169 | -2.22% |
| 2024-08-19 | 7.16 | 7.24 | 7.13 | 7.22 | 7.22 | qfq | 6,660,500 | 47,987,716 | 0.28% |
| 2024-08-16 | 7.18 | 7.27 | 7.16 | 7.20 | 7.20 | qfq | 8,995,600 | 64,955,627 | 0.14% |
| 2024-08-15 | 7.05 | 7.20 | 6.96 | 7.19 | 7.19 | qfq | 11,222,091 | 80,100,540 | 1.84% |
| 2024-08-14 | 6.95 | 7.21 | 6.90 | 7.06 | 7.06 | qfq | 12,082,500 | 85,791,773 | 1.15% |
| 2024-08-13 | 6.94 | 6.98 | 6.84 | 6.98 | 6.98 | qfq | 5,831,485 | 40,326,659 | 0.43% |
| 2024-08-12 | 7.11 | 7.14 | 6.90 | 6.95 | 6.95 | qfq | 7,931,101 | 55,518,928 | -2.25% |
| 2024-08-09 | 7.19 | 7.23 | 7.09 | 7.11 | 7.11 | qfq | 6,491,100 | 46,523,744 | -0.84% |
| 2024-08-08 | 7.13 | 7.23 | 7.04 | 7.17 | 7.17 | qfq | 9,881,400 | 70,499,218 | -0.55% |
| 2024-08-07 | 7.34 | 7.38 | 7.20 | 7.21 | 7.21 | qfq | 10,879,700 | 79,205,473 | -0.69% |
| 2024-08-06 | 7.18 | 7.26 | 7.08 | 7.26 | 7.26 | qfq | 8,977,855 | 64,250,501 | 2.83% |
| 2024-08-05 | 7.21 | 7.33 | 7.06 | 7.06 | 7.06 | qfq | 10,582,266 | 76,167,274 | -2.49% |
| 2024-08-02 | 7.32 | 7.40 | 7.23 | 7.24 | 7.24 | qfq | 10,483,684 | 76,636,485 | -2.16% |
| 2024-08-01 | 7.43 | 7.47 | 7.35 | 7.40 | 7.40 | qfq | 13,077,923 | 96,808,345 | 0.14% |
| 2024-07-31 | 7.18 | 7.43 | 7.15 | 7.39 | 7.39 | qfq | 18,334,202 | 134,450,623 | 2.78% |
| 2024-07-30 | 7.02 | 7.24 | 7.02 | 7.19 | 7.19 | qfq | 15,389,540 | 110,540,274 | 1.27% |
| 2024-07-29 | 7.05 | 7.15 | 6.99 | 7.10 | 7.10 | qfq | 16,907,571 | 119,607,796 | -0.84% |
| 2024-07-26 | 6.76 | 7.43 | 6.76 | 7.16 | 7.16 | qfq | 32,885,811 | 237,650,450 | 6.07% |
| 2024-07-25 | 6.68 | 6.84 | 6.61 | 6.75 | 6.75 | qfq | 7,227,800 | 48,635,327 | 0.30% |
| 2024-07-24 | 6.85 | 6.95 | 6.71 | 6.73 | 6.73 | qfq | 8,265,111 | 56,409,376 | -2.32% |
| 2024-07-23 | 7.05 | 7.11 | 6.88 | 6.89 | 6.89 | qfq | 7,793,855 | 54,679,667 | -2.13% |
| 2024-07-22 | 6.99 | 7.10 | 6.92 | 7.04 | 7.04 | qfq | 7,990,945 | 56,138,833 | 1.59% |
| 2024-07-19 | 6.84 | 7.04 | 6.78 | 6.93 | 6.93 | qfq | 8,771,945 | 60,593,439 | 1.17% |
| 2024-07-18 | 6.88 | 6.90 | 6.72 | 6.85 | 6.85 | qfq | 8,094,977 | 55,093,588 | -1.30% |
| 2024-07-17 | 7.02 | 7.08 | 6.94 | 6.94 | 6.94 | qfq | 6,101,900 | 42,784,698 | -1.56% |
| 2024-07-16 | 7.05 | 7.10 | 6.98 | 7.05 | 7.05 | qfq | 5,551,700 | 39,139,760 | 0.00% |
| 2024-07-15 | 7.14 | 7.20 | 7.02 | 7.05 | 7.05 | qfq | 6,029,600 | 42,706,677 | -1.81% |
| 2024-07-12 | 7.18 | 7.24 | 7.11 | 7.18 | 7.18 | qfq | 6,719,900 | 48,208,878 | -0.28% |
| 2024-07-11 | 7.10 | 7.22 | 7.00 | 7.20 | 7.20 | qfq | 13,208,800 | 93,838,985 | 4.20% |
| 2024-07-10 | 6.98 | 7.06 | 6.88 | 6.91 | 6.91 | qfq | 6,658,358 | 46,428,745 | -1.00% |
| 2024-07-09 | 6.86 | 7.00 | 6.69 | 6.98 | 6.98 | qfq | 10,205,455 | 70,076,621 | 1.45% |
| 2024-07-08 | 7.14 | 7.15 | 6.85 | 6.88 | 6.88 | qfq | 9,673,900 | 67,445,302 | -3.91% |
| 2024-07-05 | 7.08 | 7.18 | 6.95 | 7.16 | 7.16 | qfq | 8,498,400 | 60,494,116 | 1.42% |
| 2024-07-04 | 7.31 | 7.36 | 7.04 | 7.06 | 7.06 | qfq | 8,540,691 | 61,157,860 | -3.55% |
| 2024-07-03 | 7.33 | 7.40 | 7.27 | 7.32 | 7.32 | qfq | 6,599,866 | 48,481,516 | -0.68% |
| 2024-07-02 | 7.26 | 7.45 | 7.21 | 7.37 | 7.37 | qfq | 11,210,200 | 82,803,906 | 1.52% |
| 2024-07-01 | 7.23 | 7.29 | 7.11 | 7.26 | 7.26 | qfq | 6,212,100 | 44,770,295 | 0.97% |
| 2024-06-28 | 7.14 | 7.33 | 7.14 | 7.19 | 7.19 | qfq | 8,070,502 | 58,491,285 | -0.14% |
| 2024-06-27 | 7.32 | 7.40 | 7.20 | 7.20 | 7.20 | qfq | 9,314,862 | 68,002,870 | -1.64% |
| 2024-06-26 | 7.02 | 7.33 | 6.94 | 7.32 | 7.32 | qfq | 13,401,567 | 96,171,209 | 4.72% |
| 2024-06-25 | 6.98 | 7.10 | 6.90 | 6.99 | 6.99 | qfq | 8,298,901 | 58,078,985 | 0.14% |
| 2024-06-24 | 7.29 | 7.29 | 6.95 | 6.98 | 6.98 | qfq | 10,792,308 | 76,151,319 | -3.99% |
| 2024-06-21 | 7.19 | 7.43 | 7.07 | 7.27 | 7.27 | qfq | 9,403,000 | 68,608,245 | 0.83% |
| 2024-06-20 | 7.49 | 7.49 | 7.20 | 7.21 | 7.21 | qfq | 11,677,000 | 85,180,769 | -3.74% |
| 2024-06-19 | 7.62 | 7.64 | 7.48 | 7.49 | 7.49 | qfq | 7,109,500 | 53,680,896 | -1.19% |
| 2024-06-18 | 7.44 | 7.58 | 7.44 | 7.58 | 7.58 | qfq | 7,467,516 | 56,381,934 | 1.34% |
| 2024-06-17 | 7.52 | 7.55 | 7.45 | 7.48 | 7.48 | qfq | 6,627,400 | 49,645,047 | -1.19% |
| 2024-06-14 | 7.48 | 7.58 | 7.38 | 7.57 | 7.57 | qfq | 7,043,746 | 52,962,831 | 1.07% |
| 2024-06-13 | 7.60 | 7.66 | 7.47 | 7.49 | 7.49 | qfq | 7,427,300 | 56,021,634 | -1.45% |
| 2024-06-12 | 7.50 | 7.65 | 7.46 | 7.60 | 7.60 | qfq | 9,165,300 | 69,478,215 | 1.47% |
| 2024-06-11 | 7.49 | 7.53 | 7.32 | 7.49 | 7.49 | qfq | 8,132,701 | 60,607,228 | 0.13% |
| 2024-06-07 | 7.39 | 7.51 | 7.36 | 7.48 | 7.48 | qfq | 11,697,232 | 87,131,935 | 2.47% |
| 2024-06-06 | 7.71 | 7.74 | 7.21 | 7.30 | 7.30 | qfq | 18,778,548 | 138,453,717 | -4.95% |
| 2024-06-05 | 7.77 | 7.80 | 7.67 | 7.68 | 7.68 | qfq | 7,392,057 | 57,097,645 | -1.16% |
| 2024-06-04 | 7.89 | 7.90 | 7.70 | 7.77 | 7.77 | qfq | 7,652,303 | 59,310,752 | -1.27% |
| 2024-06-03 | 8.08 | 8.13 | 7.78 | 7.87 | 7.87 | qfq | 10,468,159 | 82,938,297 | -2.11% |
| 2024-05-31 | 7.88 | 8.17 | 7.87 | 8.04 | 8.04 | qfq | 10,937,475 | 87,592,616 | 1.90% |
| 2024-05-30 | 7.87 | 7.96 | 7.80 | 7.89 | 7.89 | qfq | 7,248,030 | 57,186,502 | -0.13% |
| 2024-05-29 | 8.00 | 8.07 | 7.86 | 7.90 | 7.90 | qfq | 7,931,702 | 63,061,978 | -0.75% |
| 2024-05-28 | 8.06 | 8.12 | 7.94 | 7.96 | 7.96 | qfq | 9,031,224 | 72,478,781 | -2.21% |
| 2024-05-27 | 8.07 | 8.16 | 7.95 | 8.14 | 8.14 | qfq | 8,626,681 | 69,402,611 | 0.99% |
| 2024-05-24 | 8.20 | 8.25 | 8.03 | 8.06 | 8.06 | qfq | 8,532,317 | 69,314,173 | -1.71% |
| 2024-05-23 | 8.48 | 8.50 | 8.17 | 8.20 | 8.20 | qfq | 13,718,434 | 113,472,386 | -3.42% |
| 2024-05-22 | 8.45 | 8.54 | 8.42 | 8.49 | 8.49 | qfq | 9,117,318 | 77,307,817 | -0.35% |
| 2024-05-21 | 8.61 | 8.74 | 8.49 | 8.52 | 8.52 | qfq | 13,545,900 | 116,462,600 | -2.74% |
| 2024-05-20 | 8.51 | 8.87 | 8.45 | 8.76 | 8.76 | qfq | 24,207,000 | 210,493,646 | 2.94% |
| 2024-05-17 | 8.48 | 8.55 | 8.41 | 8.51 | 8.51 | qfq | 8,299,600 | 70,264,819 | 0.24% |
| 2024-05-16 | 8.55 | 8.62 | 8.48 | 8.49 | 8.49 | qfq | 10,404,031 | 89,058,369 | -0.70% |
| 2024-05-15 | 8.56 | 8.80 | 8.47 | 8.55 | 8.55 | qfq | 14,135,986 | 121,717,242 | -0.70% |
| 2024-05-14 | 8.47 | 8.69 | 8.42 | 8.61 | 8.61 | qfq | 12,300,908 | 105,164,025 | 2.62% |
| 2024-05-13 | 8.68 | 8.68 | 8.38 | 8.39 | 8.39 | qfq | 13,066,701 | 110,614,707 | -2.78% |
| 2024-05-10 | 8.80 | 8.83 | 8.59 | 8.63 | 8.63 | qfq | 12,113,000 | 104,967,884 | -2.04% |
| 2024-05-09 | 8.80 | 8.89 | 8.77 | 8.81 | 8.81 | qfq | 11,215,786 | 98,996,844 | 0.11% |
| 2024-05-08 | 8.97 | 8.98 | 8.79 | 8.80 | 8.80 | qfq | 11,557,482 | 102,221,331 | -2.00% |
| 2024-05-07 | 8.97 | 9.08 | 8.87 | 8.98 | 8.98 | qfq | 14,259,886 | 127,915,240 | -0.44% |
| 2024-05-06 | 9.20 | 9.20 | 8.95 | 9.02 | 9.02 | qfq | 18,389,400 | 166,260,051 | -0.66% |
| 2024-04-30 | 9.16 | 9.26 | 8.88 | 9.08 | 9.08 | qfq | 25,342,793 | 229,851,187 | -0.44% |
| 2024-04-29 | 8.96 | 9.36 | 8.96 | 9.12 | 9.12 | qfq | 31,969,289 | 292,316,622 | 2.24% |
| 2024-04-26 | 8.64 | 9.04 | 8.64 | 8.92 | 8.92 | qfq | 30,759,116 | 272,457,845 | 4.94% |
| 2024-04-25 | 8.46 | 8.62 | 8.42 | 8.50 | 8.50 | qfq | 14,005,703 | 119,436,782 | -0.82% |
| 2024-04-24 | 8.41 | 8.67 | 8.41 | 8.57 | 8.57 | qfq | 18,278,100 | 156,257,771 | 3.25% |
| 2024-04-23 | 8.26 | 8.42 | 8.24 | 8.30 | 8.30 | qfq | 12,892,086 | 107,166,794 | 1.22% |
| 2024-04-22 | 8.10 | 8.36 | 7.99 | 8.20 | 8.20 | qfq | 12,018,090 | 98,207,503 | -0.49% |
| 2024-04-19 | 8.38 | 8.43 | 8.18 | 8.24 | 8.24 | qfq | 14,933,927 | 123,787,920 | -2.14% |
| 2024-04-18 | 8.40 | 8.87 | 8.35 | 8.42 | 8.42 | qfq | 27,370,882 | 232,659,925 | -0.82% |
| 2024-04-17 | 8.00 | 8.49 | 8.00 | 8.49 | 8.49 | qfq | 24,125,635 | 202,614,098 | 9.97% |
| 2024-04-16 | 8.50 | 8.50 | 7.69 | 7.72 | 7.72 | qfq | 23,754,956 | 189,485,967 | -9.28% |
| 2024-04-15 | 8.63 | 8.83 | 8.20 | 8.51 | 8.51 | qfq | 15,828,553 | 135,323,542 | -2.52% |
| 2024-04-12 | 8.78 | 8.88 | 8.73 | 8.73 | 8.73 | qfq | 9,388,222 | 82,626,135 | -0.80% |
| 2024-04-11 | 8.70 | 9.04 | 8.64 | 8.80 | 8.80 | qfq | 11,722,174 | 103,776,913 | -0.34% |
| 2024-04-10 | 9.05 | 9.10 | 8.71 | 8.83 | 8.83 | qfq | 14,521,200 | 128,772,392 | -2.97% |
| 2024-04-09 | 8.94 | 9.15 | 8.94 | 9.10 | 9.10 | qfq | 11,446,600 | 103,859,928 | 2.02% |
| 2024-04-08 | 9.09 | 9.12 | 8.91 | 8.92 | 8.92 | qfq | 13,167,403 | 118,721,766 | -2.41% |
| 2024-04-03 | 9.40 | 9.47 | 9.09 | 9.14 | 9.14 | qfq | 15,880,721 | 145,914,928 | -2.66% |
| 2024-04-02 | 9.70 | 9.70 | 9.31 | 9.39 | 9.39 | qfq | 21,220,263 | 200,346,211 | -3.20% |
| 2024-04-01 | 9.52 | 9.90 | 9.40 | 9.70 | 9.70 | qfq | 28,549,389 | 275,018,821 | 2.65% |
| 2024-03-29 | 9.43 | 9.60 | 9.28 | 9.45 | 9.45 | qfq | 18,294,339 | 172,069,486 | 0.11% |
| 2024-03-28 | 8.91 | 9.59 | 8.90 | 9.44 | 9.44 | qfq | 38,683,512 | 362,111,196 | 5.71% |
| 2024-03-27 | 9.66 | 9.70 | 8.87 | 8.93 | 8.93 | qfq | 34,666,202 | 318,566,812 | -6.98% |
| 2024-03-26 | 10.15 | 10.23 | 9.50 | 9.60 | 9.60 | qfq | 50,401,271 | 496,451,689 | -7.07% |
| 2024-03-25 | 10.27 | 10.94 | 10.09 | 10.33 | 10.33 | qfq | 59,167,433 | 622,313,087 | 0.58% |
| 2024-03-22 | 10.09 | 10.40 | 10.00 | 10.27 | 10.27 | qfq | 35,396,235 | 361,931,210 | 1.08% |
| 2024-03-21 | 10.29 | 10.41 | 10.11 | 10.16 | 10.16 | qfq | 27,049,601 | 276,902,542 | -1.07% |
| 2024-03-20 | 10.10 | 10.37 | 10.10 | 10.27 | 10.27 | qfq | 28,471,930 | 291,676,545 | 1.18% |
| 2024-03-19 | 10.51 | 10.51 | 10.13 | 10.15 | 10.15 | qfq | 34,569,785 | 355,971,380 | -1.74% |
| 2024-03-18 | 10.28 | 10.39 | 10.19 | 10.33 | 10.33 | qfq | 33,411,251 | 344,555,322 | 0.49% |
| 2024-03-15 | 10.19 | 10.35 | 10.01 | 10.28 | 10.28 | qfq | 30,411,100 | 309,392,992 | 1.48% |
| 2024-03-14 | 10.15 | 10.49 | 10.00 | 10.13 | 10.13 | qfq | 40,228,417 | 411,651,678 | -1.27% |
| 2024-03-13 | 10.31 | 10.54 | 10.20 | 10.26 | 10.26 | qfq | 49,836,649 | 515,034,638 | -2.29% |
| 2024-03-12 | 10.23 | 10.69 | 10.23 | 10.50 | 10.50 | qfq | 70,958,039 | 740,516,466 | 2.94% |
| 2024-03-11 | 10.15 | 10.99 | 10.13 | 10.20 | 10.20 | qfq | 102,067,844 | 1,061,132,928 | 1.09% |
| 2024-03-08 | 9.21 | 10.09 | 8.98 | 10.09 | 10.09 | qfq | 40,439,139 | 388,963,311 | 10.03% |
| 2024-03-07 | 9.36 | 9.60 | 9.16 | 9.17 | 9.17 | qfq | 36,172,813 | 338,914,792 | -2.45% |
| 2024-03-06 | 9.26 | 9.68 | 9.18 | 9.40 | 9.40 | qfq | 38,155,529 | 361,335,417 | 0.43% |
| 2024-03-05 | 9.28 | 9.68 | 9.11 | 9.36 | 9.36 | qfq | 45,301,229 | 424,366,193 | -1.27% |
| 2024-03-04 | 9.15 | 9.70 | 9.15 | 9.48 | 9.48 | qfq | 55,260,971 | 522,460,785 | 4.29% |
| 2024-03-01 | 9.16 | 9.28 | 8.90 | 9.09 | 9.09 | qfq | 41,564,554 | 377,244,387 | -1.20% |
| 2024-02-29 | 8.38 | 9.20 | 8.38 | 9.20 | 9.20 | qfq | 53,809,936 | 484,266,178 | 3.02% |
| 2024-02-28 | 9.75 | 10.23 | 8.93 | 8.93 | 8.93 | qfq | 80,140,298 | 775,709,039 | -9.98% |
| 2024-02-27 | 9.16 | 10.70 | 9.16 | 9.92 | 9.92 | qfq | 105,086,020 | 1,018,239,668 | 1.64% |
| 2024-02-26 | 9.76 | 9.76 | 9.26 | 9.76 | 9.76 | qfq | 84,942,258 | 814,053,817 | 10.03% |
| 2024-02-23 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | qfq | 1,993,008 | 17,677,981 | 10.05% |
| 2024-02-22 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | qfq | 6,948,374 | 56,003,894 | 9.96% |
| 2024-02-21 | 7.30 | 7.56 | 7.21 | 7.33 | 7.33 | qfq | 38,845,817 | 287,635,066 | -0.95% |
| 2024-02-20 | 7.32 | 7.78 | 7.06 | 7.40 | 7.40 | qfq | 52,864,437 | 388,923,494 | 4.08% |
| 2024-02-19 | 6.57 | 7.11 | 6.53 | 7.11 | 7.11 | qfq | 35,276,577 | 244,853,652 | 10.06% |
| 2024-02-08 | 5.91 | 6.46 | 5.90 | 6.46 | 6.46 | qfq | 31,074,162 | 195,609,423 | 10.05% |
| 2024-02-07 | 6.27 | 6.35 | 5.66 | 5.87 | 5.87 | qfq | 38,940,127 | 238,159,145 | -5.63% |
| 2024-02-06 | 6.12 | 6.61 | 6.12 | 6.22 | 6.22 | qfq | 47,079,204 | 293,726,715 | -8.53% |
| 2024-02-05 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | qfq | 3,226,200 | 21,938,160 | -10.05% |
| 2024-02-02 | 7.96 | 8.23 | 7.16 | 7.56 | 7.56 | qfq | 21,513,426 | 166,980,296 | -4.91% |
| 2024-02-01 | 8.12 | 8.22 | 7.83 | 7.95 | 7.95 | qfq | 14,891,508 | 119,398,967 | -2.21% |
| 2024-01-31 | 8.68 | 8.69 | 8.12 | 8.13 | 8.13 | qfq | 17,241,797 | 143,778,847 | -5.68% |
| 2024-01-30 | 8.90 | 9.01 | 8.60 | 8.62 | 8.62 | qfq | 12,561,868 | 110,424,864 | -4.01% |
| 2024-01-29 | 9.27 | 9.38 | 8.98 | 8.98 | 8.98 | qfq | 15,941,175 | 145,794,064 | -1.86% |
| 2024-01-26 | 9.09 | 9.40 | 9.03 | 9.15 | 9.15 | qfq | 20,770,025 | 191,685,218 | 0.55% |
| 2024-01-25 | 8.71 | 9.13 | 8.65 | 9.10 | 9.10 | qfq | 20,721,383 | 185,285,878 | 4.48% |
| 2024-01-24 | 8.67 | 8.75 | 8.39 | 8.71 | 8.71 | qfq | 15,095,373 | 130,164,095 | 1.28% |
| 2024-01-23 | 8.42 | 8.63 | 8.30 | 8.60 | 8.60 | qfq | 15,304,458 | 130,393,009 | 2.63% |
| 2024-01-22 | 9.06 | 9.08 | 8.32 | 8.38 | 8.38 | qfq | 17,126,225 | 148,533,771 | -6.89% |
| 2024-01-19 | 9.17 | 9.25 | 9.00 | 9.00 | 9.00 | qfq | 9,442,800 | 86,049,144 | -2.49% |
| 2024-01-18 | 9.10 | 9.25 | 8.86 | 9.23 | 9.23 | qfq | 18,216,471 | 164,183,713 | 0.44% |
| 2024-01-17 | 9.47 | 9.47 | 9.18 | 9.19 | 9.19 | qfq | 10,550,201 | 98,370,491 | -3.16% |
| 2024-01-16 | 9.58 | 9.59 | 9.35 | 9.49 | 9.49 | qfq | 9,940,075 | 93,832,146 | -0.84% |
| 2024-01-15 | 9.64 | 9.68 | 9.55 | 9.57 | 9.57 | qfq | 7,522,803 | 72,275,724 | -0.73% |
| 2024-01-12 | 9.73 | 9.85 | 9.64 | 9.64 | 9.64 | qfq | 11,737,033 | 114,032,402 | -1.53% |
| 2024-01-11 | 9.50 | 9.82 | 9.43 | 9.79 | 9.79 | qfq | 20,382,733 | 196,816,915 | 4.26% |
| 2024-01-10 | 9.70 | 9.70 | 9.39 | 9.39 | 9.39 | qfq | 16,691,091 | 158,520,607 | -3.40% |
| 2024-01-09 | 10.02 | 10.10 | 9.64 | 9.72 | 9.72 | qfq | 20,797,349 | 204,151,161 | -2.99% |
| 2024-01-08 | 10.43 | 10.45 | 10.02 | 10.02 | 10.02 | qfq | 15,517,699 | 157,620,391 | -4.39% |
| 2024-01-05 | 10.78 | 10.82 | 10.40 | 10.48 | 10.48 | qfq | 12,137,884 | 128,762,380 | -2.51% |
| 2024-01-04 | 10.75 | 10.83 | 10.67 | 10.75 | 10.75 | qfq | 9,690,245 | 104,307,184 | 0.00% |
| 2024-01-03 | 10.63 | 10.85 | 10.63 | 10.75 | 10.75 | qfq | 14,065,663 | 150,812,454 | -1.38% |
| 2024-01-02 | 10.99 | 11.01 | 10.88 | 10.90 | 10.90 | qfq | 10,945,441 | 119,760,765 | -1.45% |
| 2023-12-29 | 10.93 | 11.08 | 10.90 | 11.06 | 11.06 | qfq | 14,458,900 | 159,407,070 | 1.28% |
| 2023-12-28 | 10.75 | 10.98 | 10.63 | 10.92 | 10.92 | qfq | 17,218,377 | 186,663,824 | 0.74% |
| 2023-12-27 | 10.60 | 11.33 | 10.60 | 10.84 | 10.84 | qfq | 24,749,174 | 271,236,221 | 2.94% |
| 2023-12-26 | 10.80 | 10.84 | 10.53 | 10.53 | 10.53 | qfq | 10,612,170 | 112,873,070 | -2.95% |
| 2023-12-25 | 10.82 | 10.89 | 10.75 | 10.85 | 10.85 | qfq | 6,897,700 | 74,633,831 | 0.37% |
| 2023-12-22 | 11.14 | 11.17 | 10.77 | 10.81 | 10.81 | qfq | 15,534,651 | 170,253,247 | -3.05% |
| 2023-12-21 | 11.11 | 11.21 | 10.76 | 11.15 | 11.15 | qfq | 17,892,270 | 196,913,711 | 0.09% |
| 2023-12-20 | 11.31 | 11.42 | 11.13 | 11.14 | 11.14 | qfq | 14,676,103 | 165,861,956 | -1.42% |
| 2023-12-19 | 11.12 | 11.36 | 11.12 | 11.30 | 11.30 | qfq | 12,671,972 | 142,823,646 | 0.71% |
| 2023-12-18 | 11.11 | 11.48 | 11.07 | 11.22 | 11.22 | qfq | 18,015,829 | 203,552,098 | 0.90% |
| 2023-12-15 | 11.35 | 11.37 | 11.12 | 11.12 | 11.12 | qfq | 12,670,920 | 141,972,496 | -2.03% |
| 2023-12-14 | 11.27 | 11.47 | 11.20 | 11.35 | 11.35 | qfq | 14,643,781 | 165,664,560 | 1.16% |
| 2023-12-13 | 11.42 | 11.43 | 11.21 | 11.22 | 11.22 | qfq | 14,701,000 | 166,265,178 | -2.26% |
| 2023-12-12 | 11.30 | 11.63 | 11.28 | 11.48 | 11.48 | qfq | 19,942,662 | 228,282,626 | 1.32% |
| 2023-12-11 | 11.29 | 11.33 | 11.11 | 11.33 | 11.33 | qfq | 13,656,491 | 153,150,356 | 0.27% |
| 2023-12-08 | 11.38 | 11.53 | 11.29 | 11.30 | 11.30 | qfq | 14,488,842 | 165,380,372 | -0.26% |
| 2023-12-07 | 11.25 | 11.37 | 11.17 | 11.33 | 11.33 | qfq | 13,060,807 | 147,590,513 | 0.53% |
| 2023-12-06 | 11.26 | 11.46 | 11.26 | 11.27 | 11.27 | qfq | 15,090,540 | 171,101,554 | -1.49% |
| 2023-12-05 | 11.82 | 11.92 | 11.42 | 11.44 | 11.44 | qfq | 18,164,166 | 210,957,745 | -3.13% |
| 2023-12-04 | 11.77 | 11.98 | 11.76 | 11.81 | 11.81 | qfq | 19,428,999 | 230,566,416 | 0.17% |
| 2023-12-01 | 11.61 | 11.80 | 11.55 | 11.79 | 11.79 | qfq | 16,953,997 | 198,675,797 | 1.55% |
| 2023-11-30 | 11.64 | 11.73 | 11.44 | 11.61 | 11.61 | qfq | 15,692,466 | 181,598,482 | -0.26% |
| 2023-11-29 | 11.72 | 11.82 | 11.61 | 11.64 | 11.64 | qfq | 14,231,815 | 166,471,397 | -1.10% |
| 2023-11-28 | 11.83 | 12.04 | 11.65 | 11.77 | 11.77 | qfq | 18,898,756 | 222,943,775 | -0.68% |
| 2023-11-27 | 11.81 | 11.88 | 11.63 | 11.85 | 11.85 | qfq | 18,426,098 | 216,815,230 | 0.25% |
| 2023-11-24 | 12.06 | 12.09 | 11.75 | 11.82 | 11.82 | qfq | 23,488,790 | 279,297,394 | -2.48% |
| 2023-11-23 | 11.95 | 12.22 | 11.73 | 12.12 | 12.12 | qfq | 28,829,821 | 345,404,027 | 0.33% |
| 2023-11-22 | 12.34 | 12.63 | 12.03 | 12.08 | 12.08 | qfq | 37,136,218 | 457,158,017 | -2.82% |
| 2023-11-21 | 12.53 | 12.65 | 12.37 | 12.43 | 12.43 | qfq | 32,190,949 | 403,057,766 | -0.96% |
| 2023-11-20 | 12.72 | 12.80 | 12.47 | 12.55 | 12.55 | qfq | 35,523,386 | 447,308,219 | -1.34% |
| 2023-11-17 | 12.73 | 12.86 | 12.66 | 12.72 | 12.72 | qfq | 35,632,694 | 453,863,658 | -1.93% |
| 2023-11-16 | 12.67 | 13.18 | 12.53 | 12.97 | 12.97 | qfq | 67,993,195 | 879,557,042 | 2.29% |
| 2023-11-15 | 12.81 | 12.85 | 12.53 | 12.68 | 12.68 | qfq | 45,918,413 | 582,237,168 | -0.94% |
| 2023-11-14 | 12.41 | 12.88 | 12.24 | 12.80 | 12.80 | qfq | 60,655,171 | 765,259,232 | 3.14% |
| 2023-11-13 | 12.32 | 12.54 | 12.24 | 12.41 | 12.41 | qfq | 43,143,394 | 535,276,982 | 0.89% |
| 2023-11-10 | 12.40 | 12.58 | 12.27 | 12.30 | 12.30 | qfq | 40,304,387 | 497,597,810 | -2.23% |
| 2023-11-09 | 12.98 | 13.18 | 12.50 | 12.58 | 12.58 | qfq | 70,632,095 | 900,496,730 | -2.63% |
| 2023-11-08 | 13.40 | 13.59 | 12.89 | 12.92 | 12.92 | qfq | 132,154,859 | 1,745,674,283 | -0.54% |
| 2023-11-07 | 11.80 | 12.99 | 11.71 | 12.99 | 12.99 | qfq | 74,185,943 | 938,257,544 | 9.99% |
| 2023-11-06 | 11.34 | 11.85 | 11.34 | 11.81 | 11.81 | qfq | 33,063,482 | 384,207,525 | 4.24% |
| 2023-11-03 | 11.32 | 11.44 | 11.27 | 11.33 | 11.33 | qfq | 15,043,138 | 170,656,354 | 0.00% |
| 2023-11-02 | 11.54 | 11.74 | 11.31 | 11.33 | 11.33 | qfq | 23,645,321 | 272,595,174 | -2.58% |
| 2023-11-01 | 11.63 | 11.92 | 11.58 | 11.63 | 11.63 | qfq | 23,035,894 | 269,988,519 | 0.52% |
| 2023-10-31 | 11.73 | 11.80 | 11.47 | 11.57 | 11.57 | qfq | 27,624,822 | 320,621,838 | -2.12% |
| 2023-10-30 | 11.98 | 12.16 | 11.68 | 11.82 | 11.82 | qfq | 36,206,229 | 430,119,549 | -0.42% |
| 2023-10-27 | 11.65 | 11.97 | 11.46 | 11.87 | 11.87 | qfq | 43,625,766 | 515,689,259 | 1.80% |
| 2023-10-26 | 11.55 | 11.98 | 11.51 | 11.66 | 11.66 | qfq | 42,369,011 | 498,512,461 | -0.51% |
| 2023-10-25 | 11.56 | 12.10 | 11.55 | 11.72 | 11.72 | qfq | 47,870,499 | 565,976,145 | 0.17% |
| 2023-10-24 | 11.60 | 12.12 | 11.46 | 11.70 | 11.70 | qfq | 58,229,891 | 687,277,842 | 0.52% |
| 2023-10-23 | 10.55 | 11.64 | 10.38 | 11.64 | 11.64 | qfq | 32,525,573 | 369,344,627 | 10.02% |
| 2023-10-20 | 10.99 | 11.00 | 10.50 | 10.58 | 10.58 | qfq | 23,595,259 | 252,260,300 | -4.60% |
| 2023-10-19 | 11.61 | 11.65 | 11.04 | 11.09 | 11.09 | qfq | 36,057,883 | 410,454,755 | -5.70% |
| 2023-10-18 | 11.31 | 12.05 | 11.31 | 11.76 | 11.76 | qfq | 51,083,097 | 596,346,870 | 2.80% |
| 2023-10-17 | 11.65 | 11.75 | 11.32 | 11.44 | 11.44 | qfq | 38,378,516 | 441,289,748 | -1.21% |
| 2023-10-16 | 10.96 | 11.59 | 10.90 | 11.58 | 11.58 | qfq | 44,302,856 | 502,103,969 | 4.51% |
| 2023-10-13 | 10.83 | 11.21 | 10.70 | 11.08 | 11.08 | qfq | 28,577,350 | 313,874,743 | 0.91% |
| 2023-10-12 | 10.69 | 11.25 | 10.65 | 10.98 | 10.98 | qfq | 26,103,545 | 286,944,732 | 1.95% |
| 2023-10-11 | 10.60 | 11.09 | 10.48 | 10.77 | 10.77 | qfq | 22,937,757 | 248,788,816 | 1.51% |
| 2023-10-10 | 10.54 | 10.70 | 10.52 | 10.61 | 10.61 | qfq | 14,074,500 | 149,297,495 | 0.76% |
| 2023-10-09 | 10.41 | 10.58 | 10.35 | 10.53 | 10.53 | qfq | 11,579,168 | 121,543,119 | 1.15% |
| 2023-09-28 | 10.26 | 10.44 | 10.26 | 10.41 | 10.41 | qfq | 10,024,654 | 104,010,710 | 1.76% |
| 2023-09-27 | 10.32 | 10.38 | 10.21 | 10.23 | 10.23 | qfq | 10,430,799 | 107,373,276 | -0.87% |
| 2023-09-26 | 10.50 | 10.53 | 10.32 | 10.32 | 10.32 | qfq | 12,610,199 | 130,874,262 | -2.37% |
| 2023-09-25 | 10.55 | 10.68 | 10.53 | 10.57 | 10.57 | qfq | 10,200,671 | 108,073,963 | -0.47% |
| 2023-09-22 | 10.38 | 10.69 | 10.36 | 10.62 | 10.62 | qfq | 13,896,523 | 146,497,754 | 2.31% |
| 2023-09-21 | 10.36 | 10.51 | 10.35 | 10.38 | 10.38 | qfq | 8,497,000 | 88,432,377 | -1.24% |
| 2023-09-20 | 10.50 | 10.63 | 10.48 | 10.51 | 10.51 | qfq | 13,279,710 | 140,372,112 | 0.57% |
| 2023-09-19 | 10.40 | 10.55 | 10.34 | 10.45 | 10.45 | qfq | 8,185,923 | 85,324,296 | 0.10% |
| 2023-09-18 | 10.40 | 10.49 | 10.32 | 10.44 | 10.44 | qfq | 10,683,383 | 111,206,574 | 0.00% |
| 2023-09-15 | 10.82 | 10.89 | 10.40 | 10.44 | 10.44 | qfq | 18,296,163 | 192,681,501 | -3.33% |
| 2023-09-14 | 11.04 | 11.12 | 10.80 | 10.80 | 10.80 | qfq | 13,121,906 | 143,644,982 | -2.26% |
| 2023-09-13 | 11.15 | 11.19 | 11.01 | 11.05 | 11.05 | qfq | 11,799,081 | 130,626,723 | -1.34% |
| 2023-09-12 | 11.28 | 11.34 | 11.17 | 11.20 | 11.20 | qfq | 13,706,111 | 153,750,904 | -1.15% |
| 2023-09-11 | 11.14 | 11.46 | 11.00 | 11.33 | 11.33 | qfq | 20,916,573 | 235,834,359 | 1.71% |
| 2023-09-08 | 11.25 | 11.33 | 11.09 | 11.14 | 11.14 | qfq | 15,077,928 | 168,269,724 | -1.59% |
| 2023-09-07 | 11.17 | 11.68 | 11.12 | 11.32 | 11.32 | qfq | 23,818,301 | 271,867,919 | 0.89% |
| 2023-09-06 | 11.11 | 11.27 | 11.05 | 11.22 | 11.22 | qfq | 12,211,058 | 136,681,945 | 0.45% |
| 2023-09-05 | 11.45 | 11.45 | 11.17 | 11.17 | 11.17 | qfq | 22,687,367 | 255,027,269 | -3.37% |
| 2023-09-04 | 11.44 | 11.58 | 11.30 | 11.56 | 11.56 | qfq | 19,068,561 | 218,640,641 | 0.96% |
| 2023-09-01 | 11.36 | 11.51 | 11.27 | 11.45 | 11.45 | qfq | 19,744,458 | 224,570,289 | 0.26% |
| 2023-08-31 | 11.90 | 11.93 | 11.27 | 11.42 | 11.42 | qfq | 40,104,725 | 463,914,613 | -5.46% |
| 2023-08-30 | 12.16 | 12.19 | 11.88 | 12.08 | 12.08 | qfq | 35,802,190 | 430,644,353 | -1.79% |
| 2023-08-29 | 11.91 | 12.44 | 11.84 | 12.30 | 12.30 | qfq | 40,556,757 | 495,544,093 | 1.91% |
| 2023-08-28 | 13.20 | 13.35 | 11.81 | 12.07 | 12.07 | qfq | 59,350,792 | 735,228,307 | -3.59% |
| 2023-08-25 | 11.86 | 12.81 | 11.77 | 12.52 | 12.52 | qfq | 71,337,722 | 879,880,129 | 3.73% |
| 2023-08-24 | 11.61 | 12.50 | 11.53 | 12.07 | 12.07 | qfq | 54,913,784 | 662,443,653 | 3.61% |
| 2023-08-23 | 11.59 | 11.95 | 11.52 | 11.65 | 11.65 | qfq | 37,490,142 | 440,263,437 | -1.94% |
| 2023-08-22 | 11.29 | 12.29 | 11.25 | 11.88 | 11.88 | qfq | 59,296,638 | 702,637,040 | 6.36% |
| 2023-08-21 | 11.10 | 11.51 | 10.98 | 11.17 | 11.17 | qfq | 18,655,279 | 210,102,680 | 0.45% |
| 2023-08-18 | 11.60 | 11.71 | 11.12 | 11.12 | 11.12 | qfq | 24,830,583 | 282,852,694 | -4.14% |
| 2023-08-17 | 11.45 | 11.60 | 11.23 | 11.60 | 11.60 | qfq | 26,799,705 | 306,421,122 | -0.34% |
| 2023-08-16 | 11.36 | 11.80 | 11.13 | 11.64 | 11.64 | qfq | 38,300,017 | 441,448,921 | 3.47% |
| 2023-08-15 | 11.35 | 11.66 | 11.22 | 11.25 | 11.25 | qfq | 19,059,781 | 217,727,537 | -0.88% |
| 2023-08-14 | 11.01 | 11.44 | 10.77 | 11.35 | 11.35 | qfq | 19,654,824 | 219,546,378 | 1.79% |
| 2023-08-11 | 11.46 | 11.47 | 11.13 | 11.15 | 11.15 | qfq | 15,514,631 | 174,757,221 | -3.21% |
| 2023-08-10 | 11.30 | 11.69 | 11.28 | 11.52 | 11.52 | qfq | 18,611,868 | 213,954,785 | 2.04% |
| 2023-08-09 | 11.34 | 11.57 | 11.21 | 11.29 | 11.29 | qfq | 11,823,765 | 134,364,499 | -0.96% |
| 2023-08-08 | 11.72 | 11.72 | 11.34 | 11.40 | 11.40 | qfq | 18,468,608 | 212,316,273 | -2.98% |
| 2023-08-07 | 11.65 | 11.80 | 11.63 | 11.75 | 11.75 | qfq | 18,677,300 | 218,598,505 | 0.51% |
| 2023-08-04 | 11.45 | 11.76 | 11.44 | 11.69 | 11.69 | qfq | 23,628,363 | 275,298,920 | 2.10% |
| 2023-08-03 | 11.40 | 11.48 | 11.33 | 11.45 | 11.45 | qfq | 10,414,077 | 118,900,786 | -0.35% |
| 2023-08-02 | 11.68 | 11.73 | 11.46 | 11.49 | 11.49 | qfq | 15,235,508 | 175,764,397 | -1.12% |
| 2023-08-01 | 11.58 | 11.64 | 11.36 | 11.62 | 11.62 | qfq | 18,672,736 | 215,215,985 | 1.04% |
| 2023-07-31 | 11.28 | 11.69 | 11.22 | 11.50 | 11.50 | qfq | 23,456,565 | 269,894,324 | 1.77% |
| 2023-07-28 | 11.20 | 11.39 | 11.11 | 11.30 | 11.30 | qfq | 12,014,304 | 135,157,574 | 0.44% |
| 2023-07-27 | 11.50 | 11.54 | 11.22 | 11.25 | 11.25 | qfq | 18,853,901 | 214,400,916 | -3.02% |
| 2023-07-26 | 11.35 | 11.66 | 11.22 | 11.60 | 11.60 | qfq | 27,298,469 | 313,799,547 | 1.75% |
| 2023-07-25 | 11.36 | 11.50 | 11.33 | 11.40 | 11.40 | qfq | 16,915,057 | 192,852,650 | 1.06% |
| 2023-07-24 | 11.18 | 11.40 | 11.02 | 11.28 | 11.28 | qfq | 12,988,700 | 146,249,934 | 0.80% |
| 2023-07-21 | 11.02 | 11.24 | 11.02 | 11.19 | 11.19 | qfq | 10,322,282 | 115,167,963 | 0.63% |
| 2023-07-20 | 11.24 | 11.35 | 11.09 | 11.12 | 11.12 | qfq | 14,857,874 | 166,553,047 | -1.16% |
| 2023-07-19 | 11.45 | 11.60 | 11.21 | 11.25 | 11.25 | qfq | 15,730,338 | 179,018,389 | -0.79% |
| 2023-07-18 | 11.62 | 11.64 | 11.30 | 11.34 | 11.34 | qfq | 22,923,636 | 261,211,992 | -3.24% |