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
天音控股000829.SZ
最近收盘价8.672026-07-17
最近交易日2026-07-17
成交量（股）68,938,376
成交额（元）610,133,772
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.70 | 9.35 | 8.62 | 8.67 | 8.67 | qfq | 68,938,376 | 610,133,772 | -4.93% |
| 2026-07-16 | 8.25 | 9.12 | 8.14 | 9.12 | 9.12 | qfq | 52,309,871 | 464,930,637 | 10.01% |
| 2026-07-15 | 7.88 | 8.43 | 7.81 | 8.29 | 8.29 | qfq | 34,318,616 | 281,277,645 | 6.83% |
| 2026-07-14 | 7.62 | 7.82 | 7.56 | 7.76 | 7.76 | qfq | 18,878,551 | 145,717,414 | 1.84% |
| 2026-07-13 | 7.92 | 8.02 | 7.62 | 7.62 | 7.62 | qfq | 21,597,102 | 167,989,250 | -3.91% |
| 2026-07-10 | 7.61 | 8.36 | 7.58 | 7.93 | 7.93 | qfq | 31,236,665 | 250,824,073 | 3.39% |
| 2026-07-09 | 7.55 | 7.83 | 7.47 | 7.67 | 7.67 | qfq | 21,650,225 | 165,426,599 | 1.46% |
| 2026-07-08 | 7.38 | 7.62 | 7.26 | 7.56 | 7.56 | qfq | 18,395,595 | 137,436,710 | 2.58% |
| 2026-07-07 | 7.58 | 7.65 | 7.36 | 7.37 | 7.37 | qfq | 12,375,245 | 92,260,547 | -3.03% |
| 2026-07-06 | 7.56 | 7.71 | 7.52 | 7.60 | 7.60 | qfq | 14,736,902 | 111,972,019 | 0.26% |
| 2026-07-03 | 7.62 | 7.79 | 7.53 | 7.58 | 7.58 | qfq | 19,255,083 | 146,862,885 | 0.40% |
| 2026-07-02 | 7.90 | 8.02 | 7.55 | 7.55 | 7.55 | qfq | 23,713,150 | 182,205,154 | -3.82% |
| 2026-07-01 | 7.90 | 7.98 | 7.67 | 7.85 | 7.85 | qfq | 33,991,702 | 266,293,208 | 0.64% |
| 2026-06-30 | 7.09 | 7.80 | 7.05 | 7.80 | 7.80 | qfq | 21,180,139 | 160,517,894 | 10.01% |
| 2026-06-29 | 7.29 | 7.30 | 7.00 | 7.09 | 7.09 | qfq | 24,665,425 | 176,085,890 | -2.88% |
| 2026-06-26 | 7.65 | 7.68 | 7.29 | 7.30 | 7.30 | qfq | 22,540,335 | 166,577,144 | -5.19% |
| 2026-06-25 | 7.67 | 7.86 | 7.46 | 7.70 | 7.70 | qfq | 25,076,845 | 192,177,574 | 0.65% |
| 2026-06-24 | 7.91 | 7.94 | 7.58 | 7.65 | 7.65 | qfq | 21,496,585 | 165,777,654 | -3.53% |
| 2026-06-23 | 8.03 | 8.15 | 7.90 | 7.93 | 7.93 | qfq | 17,430,401 | 139,926,837 | -2.22% |
| 2026-06-22 | 8.11 | 8.26 | 7.86 | 8.11 | 8.11 | qfq | 25,947,219 | 208,089,313 | -0.98% |
| 2026-06-18 | 8.46 | 8.49 | 8.10 | 8.19 | 8.19 | qfq | 27,318,027 | 225,162,743 | -3.65% |
| 2026-06-17 | 8.56 | 8.74 | 8.47 | 8.50 | 8.50 | qfq | 18,772,438 | 161,139,817 | -0.58% |
| 2026-06-16 | 8.60 | 8.68 | 8.42 | 8.55 | 8.55 | qfq | 22,520,088 | 192,182,548 | -1.50% |
| 2026-06-15 | 8.86 | 8.93 | 8.56 | 8.68 | 8.68 | qfq | 28,067,219 | 244,336,317 | -2.25% |
| 2026-06-12 | 8.87 | 9.00 | 8.79 | 8.88 | 8.88 | qfq | 21,503,078 | 191,203,044 | 0.34% |
| 2026-06-11 | 9.09 | 9.09 | 8.68 | 8.85 | 8.85 | qfq | 26,527,018 | 234,154,688 | -3.70% |
| 2026-06-10 | 9.20 | 9.44 | 8.93 | 9.19 | 9.19 | qfq | 36,835,300 | 338,731,359 | -0.97% |
| 2026-06-09 | 8.88 | 9.50 | 8.65 | 9.28 | 9.28 | qfq | 40,706,366 | 371,806,780 | 5.82% |
| 2026-06-08 | 8.98 | 9.19 | 8.63 | 8.77 | 8.77 | qfq | 24,127,880 | 214,514,753 | -4.26% |
| 2026-06-05 | 9.11 | 9.29 | 9.04 | 9.16 | 9.16 | qfq | 27,252,201 | 249,255,467 | 0.00% |
| 2026-06-04 | 8.92 | 9.50 | 8.90 | 9.16 | 9.16 | qfq | 45,514,857 | 420,578,867 | 1.66% |
| 2026-06-03 | 8.60 | 9.38 | 8.50 | 9.01 | 9.01 | qfq | 52,309,041 | 472,441,977 | 5.38% |
| 2026-06-02 | 8.66 | 8.72 | 8.43 | 8.55 | 8.55 | qfq | 16,977,598 | 144,640,398 | -1.38% |
| 2026-06-01 | 8.37 | 8.81 | 8.36 | 8.67 | 8.67 | qfq | 22,968,766 | 198,252,802 | 2.85% |
| 2026-05-29 | 8.60 | 8.69 | 8.39 | 8.43 | 8.43 | qfq | 23,110,461 | 196,909,103 | -2.66% |
| 2026-05-28 | 8.58 | 8.73 | 8.39 | 8.66 | 8.66 | qfq | 23,066,793 | 198,141,076 | 0.81% |
| 2026-05-27 | 9.15 | 9.15 | 8.55 | 8.59 | 8.59 | qfq | 38,056,400 | 333,100,776 | -5.91% |
| 2026-05-26 | 9.05 | 9.18 | 8.92 | 9.13 | 9.13 | qfq | 21,673,966 | 195,754,074 | 0.44% |
| 2026-05-25 | 9.22 | 9.27 | 8.90 | 9.09 | 9.09 | qfq | 29,373,858 | 265,696,642 | -1.94% |
| 2026-05-22 | 9.55 | 9.67 | 9.24 | 9.27 | 9.27 | qfq | 35,036,859 | 327,702,691 | -2.73% |
| 2026-05-21 | 9.89 | 10.06 | 9.51 | 9.53 | 9.53 | qfq | 28,378,126 | 277,785,785 | -2.85% |
| 2026-05-20 | 10.00 | 10.05 | 9.76 | 9.81 | 9.81 | qfq | 24,091,264 | 237,226,743 | -2.39% |
| 2026-05-19 | 10.14 | 10.19 | 9.92 | 10.05 | 10.05 | qfq | 23,336,500 | 233,966,790 | -0.69% |
| 2026-05-18 | 10.34 | 10.39 | 10.00 | 10.12 | 10.12 | qfq | 27,396,149 | 278,224,495 | -2.69% |
| 2026-05-15 | 10.55 | 10.71 | 10.23 | 10.40 | 10.40 | qfq | 27,006,600 | 282,598,728 | -1.98% |
| 2026-05-14 | 11.02 | 11.08 | 10.59 | 10.61 | 10.61 | qfq | 33,294,002 | 358,669,565 | -3.81% |
| 2026-05-13 | 11.10 | 11.17 | 10.88 | 11.03 | 11.03 | qfq | 25,367,755 | 280,474,477 | -1.34% |
| 2026-05-12 | 11.15 | 11.42 | 10.84 | 11.18 | 11.18 | qfq | 40,888,157 | 453,850,963 | -0.09% |
| 2026-05-11 | 11.50 | 11.54 | 11.04 | 11.19 | 11.19 | qfq | 42,965,068 | 481,055,147 | -2.78% |
| 2026-05-08 | 11.72 | 11.72 | 11.40 | 11.51 | 11.51 | qfq | 25,270,859 | 291,863,148 | -1.88% |
| 2026-05-07 | 11.79 | 11.91 | 11.58 | 11.73 | 11.73 | qfq | 27,360,217 | 320,262,419 | -0.51% |
| 2026-05-06 | 11.67 | 12.03 | 11.51 | 11.79 | 11.79 | qfq | 41,340,853 | 485,436,994 | 0.77% |
| 2026-04-30 | 11.27 | 12.03 | 11.27 | 11.70 | 11.70 | qfq | 48,356,935 | 565,679,172 | 2.01% |
| 2026-04-29 | 11.22 | 11.85 | 11.15 | 11.47 | 11.47 | qfq | 46,918,651 | 544,510,163 | 3.24% |
| 2026-04-28 | 11.46 | 11.75 | 11.03 | 11.11 | 11.11 | qfq | 47,854,064 | 540,339,001 | -3.73% |
| 2026-04-27 | 11.42 | 11.65 | 11.02 | 11.54 | 11.54 | qfq | 60,453,926 | 683,237,523 | -3.03% |
| 2026-04-24 | 12.14 | 12.32 | 11.78 | 11.90 | 11.90 | qfq | 49,828,362 | 596,024,155 | -1.98% |
| 2026-04-23 | 11.60 | 12.69 | 11.60 | 12.14 | 12.14 | qfq | 105,625,372 | 1,297,417,865 | 5.20% |
| 2026-04-22 | 10.96 | 11.80 | 10.96 | 11.54 | 11.54 | qfq | 70,523,799 | 809,252,254 | 5.00% |
| 2026-04-21 | 10.97 | 11.19 | 10.87 | 10.99 | 10.99 | qfq | 45,600,484 | 502,358,886 | -0.18% |
| 2026-04-20 | 10.89 | 11.24 | 10.67 | 11.01 | 11.01 | qfq | 76,004,629 | 830,665,842 | 0.36% |
| 2026-04-17 | 10.79 | 11.11 | 10.72 | 10.97 | 10.97 | qfq | 32,741,222 | 358,539,704 | 1.57% |
| 2026-04-16 | 10.62 | 10.88 | 10.62 | 10.80 | 10.80 | qfq | 25,238,316 | 271,277,622 | 1.31% |
| 2026-04-15 | 10.50 | 10.92 | 10.39 | 10.66 | 10.66 | qfq | 31,450,663 | 336,035,145 | 1.91% |
| 2026-04-14 | 10.72 | 10.79 | 10.39 | 10.46 | 10.46 | qfq | 21,723,404 | 229,159,502 | -2.24% |
| 2026-04-13 | 10.55 | 10.87 | 10.55 | 10.70 | 10.70 | qfq | 23,966,906 | 255,950,233 | 1.23% |
| 2026-04-10 | 10.66 | 10.79 | 10.56 | 10.57 | 10.57 | qfq | 18,694,820 | 199,924,078 | -0.38% |
| 2026-04-09 | 10.46 | 10.75 | 10.44 | 10.61 | 10.61 | qfq | 18,209,845 | 192,944,797 | 0.19% |
| 2026-04-08 | 10.40 | 10.65 | 10.39 | 10.59 | 10.59 | qfq | 21,924,698 | 231,163,619 | 3.32% |
| 2026-04-07 | 10.21 | 10.34 | 10.13 | 10.25 | 10.25 | qfq | 14,209,975 | 145,293,565 | 0.59% |
| 2026-04-03 | 10.21 | 10.48 | 9.88 | 10.19 | 10.19 | qfq | 28,090,195 | 286,497,258 | 0.69% |
| 2026-04-02 | 10.28 | 10.39 | 10.04 | 10.12 | 10.12 | qfq | 14,552,921 | 147,983,607 | -2.22% |
| 2026-04-01 | 10.55 | 10.58 | 10.26 | 10.35 | 10.35 | qfq | 18,100,537 | 187,657,162 | -0.29% |
| 2026-03-31 | 10.44 | 10.79 | 10.38 | 10.38 | 10.38 | qfq | 20,427,557 | 215,277,843 | -0.48% |
| 2026-03-30 | 10.25 | 10.52 | 10.10 | 10.43 | 10.43 | qfq | 19,722,424 | 203,654,969 | 0.48% |
| 2026-03-27 | 10.16 | 10.45 | 10.08 | 10.38 | 10.38 | qfq | 18,248,440 | 189,078,231 | 0.78% |
| 2026-03-26 | 10.31 | 10.60 | 10.28 | 10.30 | 10.30 | qfq | 25,199,841 | 262,051,898 | -0.10% |
| 2026-03-25 | 9.81 | 10.48 | 9.80 | 10.31 | 10.31 | qfq | 37,573,180 | 385,367,969 | 4.99% |
| 2026-03-24 | 9.54 | 9.85 | 9.33 | 9.82 | 9.82 | qfq | 32,196,907 | 309,838,587 | 3.92% |
| 2026-03-23 | 10.20 | 10.25 | 9.41 | 9.45 | 9.45 | qfq | 53,244,991 | 522,565,240 | -9.66% |
| 2026-03-20 | 10.71 | 10.95 | 10.43 | 10.46 | 10.46 | qfq | 24,435,446 | 261,411,600 | -2.15% |
| 2026-03-19 | 10.65 | 10.86 | 10.60 | 10.69 | 10.69 | qfq | 17,512,431 | 187,870,925 | -0.74% |
| 2026-03-18 | 10.73 | 10.84 | 10.69 | 10.77 | 10.77 | qfq | 14,468,792 | 155,661,989 | 0.47% |
| 2026-03-17 | 10.96 | 11.04 | 10.70 | 10.72 | 10.72 | qfq | 19,843,248 | 215,416,839 | -1.92% |
| 2026-03-16 | 10.81 | 11.00 | 10.68 | 10.93 | 10.93 | qfq | 24,786,323 | 269,820,921 | 0.55% |
| 2026-03-13 | 10.53 | 11.25 | 10.41 | 10.87 | 10.87 | qfq | 48,845,145 | 531,883,874 | 3.03% |
| 2026-03-12 | 10.76 | 10.78 | 10.43 | 10.55 | 10.55 | qfq | 26,134,449 | 275,572,164 | -2.68% |
| 2026-03-11 | 10.50 | 10.93 | 10.50 | 10.84 | 10.84 | qfq | 33,814,765 | 362,774,049 | 2.85% |
| 2026-03-10 | 10.30 | 10.56 | 10.28 | 10.54 | 10.54 | qfq | 26,042,382 | 271,559,841 | 3.43% |
| 2026-03-09 | 10.13 | 10.33 | 9.69 | 10.19 | 10.19 | qfq | 37,627,956 | 373,865,903 | -1.07% |
| 2026-03-06 | 10.45 | 10.53 | 10.24 | 10.30 | 10.30 | qfq | 28,326,086 | 293,982,392 | -2.18% |
| 2026-03-05 | 10.73 | 10.79 | 10.49 | 10.53 | 10.53 | qfq | 20,143,227 | 213,688,014 | 0.10% |
| 2026-03-04 | 10.43 | 10.76 | 10.43 | 10.52 | 10.52 | qfq | 21,690,718 | 229,583,891 | -0.38% |
| 2026-03-03 | 11.10 | 11.24 | 10.51 | 10.56 | 10.56 | qfq | 34,289,086 | 371,419,602 | -4.95% |
| 2026-03-02 | 10.81 | 11.23 | 10.66 | 11.11 | 11.11 | qfq | 47,471,979 | 519,000,212 | 1.09% |
| 2026-02-27 | 10.91 | 11.07 | 10.85 | 10.99 | 10.99 | qfq | 22,380,182 | 245,590,264 | 0.55% |
| 2026-02-26 | 10.90 | 11.10 | 10.82 | 10.93 | 10.93 | qfq | 26,518,215 | 290,325,576 | 1.02% |
| 2026-02-25 | 10.65 | 10.89 | 10.63 | 10.82 | 10.82 | qfq | 21,153,400 | 228,734,316 | 1.50% |
| 2026-02-24 | 10.72 | 10.89 | 10.64 | 10.66 | 10.66 | qfq | 26,721,884 | 287,036,236 | 0.76% |
| 2026-02-13 | 10.85 | 10.88 | 10.53 | 10.58 | 10.58 | qfq | 22,874,717 | 244,188,084 | -1.21% |
| 2026-02-12 | 10.94 | 10.96 | 10.70 | 10.71 | 10.71 | qfq | 24,765,266 | 266,683,575 | -2.37% |
| 2026-02-11 | 10.97 | 11.17 | 10.91 | 10.97 | 10.97 | qfq | 41,596,328 | 458,566,219 | -2.05% |
| 2026-02-10 | 10.49 | 11.55 | 10.47 | 11.20 | 11.20 | qfq | 76,062,936 | 842,799,300 | 6.57% |
| 2026-02-09 | 10.40 | 10.60 | 10.33 | 10.51 | 10.51 | qfq | 16,496,451 | 173,217,193 | 2.04% |
| 2026-02-06 | 10.25 | 10.43 | 10.14 | 10.30 | 10.30 | qfq | 16,876,270 | 174,612,730 | 0.00% |
| 2026-02-05 | 10.31 | 10.39 | 10.25 | 10.30 | 10.30 | qfq | 14,547,493 | 150,164,331 | -0.48% |
| 2026-02-04 | 10.28 | 10.37 | 10.22 | 10.35 | 10.35 | qfq | 14,733,105 | 151,517,333 | 0.10% |
| 2026-02-03 | 10.25 | 10.37 | 10.20 | 10.34 | 10.34 | qfq | 14,204,833 | 146,333,888 | 2.07% |
| 2026-02-02 | 10.39 | 10.53 | 10.10 | 10.13 | 10.13 | qfq | 21,220,500 | 219,433,552 | -3.06% |
| 2026-01-30 | 10.36 | 10.58 | 10.30 | 10.45 | 10.45 | qfq | 24,636,412 | 257,559,236 | 0.48% |
| 2026-01-29 | 10.29 | 10.57 | 10.13 | 10.40 | 10.40 | qfq | 25,721,508 | 267,715,688 | 0.39% |
| 2026-01-28 | 10.50 | 10.64 | 10.33 | 10.36 | 10.36 | qfq | 22,198,312 | 231,804,979 | -1.61% |
| 2026-01-27 | 10.72 | 10.78 | 10.44 | 10.53 | 10.53 | qfq | 25,994,552 | 273,742,478 | -2.05% |
| 2026-01-26 | 10.90 | 10.99 | 10.65 | 10.75 | 10.75 | qfq | 29,476,336 | 318,315,897 | -1.92% |
| 2026-01-23 | 10.86 | 11.01 | 10.81 | 10.96 | 10.96 | qfq | 31,747,605 | 347,414,772 | 0.92% |
| 2026-01-22 | 10.68 | 10.97 | 10.68 | 10.86 | 10.86 | qfq | 34,984,458 | 379,340,279 | 1.12% |
| 2026-01-21 | 10.44 | 10.96 | 10.25 | 10.74 | 10.74 | qfq | 40,584,609 | 433,489,680 | 2.09% |
| 2026-01-20 | 10.61 | 10.74 | 10.45 | 10.52 | 10.52 | qfq | 30,052,862 | 317,721,621 | -0.94% |
| 2026-01-19 | 10.53 | 10.64 | 10.42 | 10.62 | 10.62 | qfq | 25,656,313 | 270,715,782 | 0.38% |
| 2026-01-16 | 10.81 | 10.87 | 10.42 | 10.58 | 10.58 | qfq | 44,059,972 | 466,281,348 | -2.04% |
| 2026-01-15 | 11.01 | 11.13 | 10.70 | 10.80 | 10.80 | qfq | 38,262,097 | 414,866,404 | -2.53% |
| 2026-01-14 | 11.30 | 11.50 | 10.92 | 11.08 | 11.08 | qfq | 89,220,477 | 1,000,849,375 | -6.26% |
| 2026-01-13 | 11.88 | 11.94 | 11.50 | 11.82 | 11.82 | qfq | 61,283,164 | 717,845,467 | -0.67% |
| 2026-01-12 | 11.51 | 12.00 | 11.28 | 11.90 | 11.90 | qfq | 68,575,640 | 798,456,071 | 5.03% |
| 2026-01-09 | 10.99 | 11.45 | 10.98 | 11.33 | 11.33 | qfq | 53,497,950 | 604,167,626 | 3.00% |
| 2026-01-08 | 10.63 | 11.03 | 10.60 | 11.00 | 11.00 | qfq | 38,408,730 | 419,319,814 | 3.00% |
| 2026-01-07 | 10.95 | 10.97 | 10.66 | 10.68 | 10.68 | qfq | 33,041,572 | 356,462,871 | -2.73% |
| 2026-01-06 | 10.91 | 11.06 | 10.87 | 10.98 | 10.98 | qfq | 27,345,575 | 299,016,071 | 0.18% |
| 2026-01-05 | 10.90 | 10.96 | 10.82 | 10.96 | 10.96 | qfq | 23,955,022 | 261,631,858 | 0.46% |
| 2025-12-31 | 10.63 | 11.14 | 10.41 | 10.91 | 10.91 | qfq | 43,864,830 | 474,767,405 | 3.41% |
| 2025-12-30 | 10.51 | 10.71 | 10.51 | 10.55 | 10.55 | qfq | 15,710,969 | 166,654,279 | -0.28% |
| 2025-12-29 | 10.55 | 10.69 | 10.46 | 10.58 | 10.58 | qfq | 17,734,850 | 187,540,776 | 0.09% |
| 2025-12-26 | 10.68 | 10.72 | 10.50 | 10.57 | 10.57 | qfq | 21,916,022 | 232,658,740 | -1.31% |
| 2025-12-25 | 10.74 | 10.82 | 10.67 | 10.71 | 10.71 | qfq | 16,245,613 | 174,261,843 | -0.56% |
| 2025-12-24 | 10.63 | 10.85 | 10.63 | 10.77 | 10.77 | qfq | 15,259,793 | 164,219,568 | 1.13% |
| 2025-12-23 | 10.80 | 10.87 | 10.57 | 10.65 | 10.65 | qfq | 25,144,438 | 268,992,212 | -2.02% |
| 2025-12-22 | 11.04 | 11.08 | 10.80 | 10.87 | 10.87 | qfq | 27,581,323 | 300,670,819 | -1.98% |
| 2025-12-19 | 10.92 | 11.14 | 10.85 | 11.09 | 11.09 | qfq | 29,231,184 | 322,974,987 | 1.37% |
| 2025-12-18 | 10.85 | 11.14 | 10.83 | 10.94 | 10.94 | qfq | 27,481,171 | 303,054,312 | -0.09% |
| 2025-12-17 | 10.83 | 11.09 | 10.79 | 10.95 | 10.95 | qfq | 27,462,792 | 300,420,801 | 0.37% |
| 2025-12-16 | 10.98 | 11.14 | 10.77 | 10.91 | 10.91 | qfq | 29,122,466 | 318,510,299 | -0.82% |
| 2025-12-15 | 10.67 | 11.19 | 10.67 | 11.00 | 11.00 | qfq | 41,984,259 | 461,040,232 | 2.04% |
| 2025-12-12 | 10.42 | 11.10 | 10.33 | 10.78 | 10.78 | qfq | 54,313,766 | 588,903,783 | 2.96% |
| 2025-12-11 | 10.78 | 10.79 | 10.46 | 10.47 | 10.47 | qfq | 27,562,015 | 291,028,596 | -2.88% |
| 2025-12-10 | 10.72 | 10.86 | 10.64 | 10.78 | 10.78 | qfq | 25,386,556 | 273,011,084 | 0.09% |
| 2025-12-09 | 10.80 | 10.95 | 10.70 | 10.77 | 10.77 | qfq | 30,057,704 | 325,851,392 | -1.19% |
| 2025-12-08 | 10.94 | 11.12 | 10.86 | 10.90 | 10.90 | qfq | 42,276,231 | 463,288,441 | 0.09% |
| 2025-12-05 | 10.86 | 10.98 | 10.76 | 10.89 | 10.89 | qfq | 39,256,088 | 427,201,322 | 0.09% |
| 2025-12-04 | 11.15 | 11.18 | 10.83 | 10.88 | 10.88 | qfq | 44,397,174 | 484,986,615 | -2.94% |
| 2025-12-03 | 11.49 | 11.53 | 11.14 | 11.21 | 11.21 | qfq | 63,915,112 | 718,991,670 | -2.44% |
| 2025-12-02 | 11.65 | 11.98 | 11.10 | 11.49 | 11.49 | qfq | 137,556,637 | 1,576,763,455 | 1.14% |
| 2025-12-01 | 10.30 | 11.36 | 10.26 | 11.36 | 11.36 | qfq | 82,394,939 | 914,423,432 | 9.97% |
| 2025-11-28 | 10.47 | 10.48 | 10.25 | 10.33 | 10.33 | qfq | 16,251,601 | 167,711,736 | -1.34% |
| 2025-11-27 | 10.35 | 10.60 | 10.29 | 10.47 | 10.47 | qfq | 21,191,767 | 221,479,264 | 1.16% |
| 2025-11-26 | 10.49 | 10.53 | 10.32 | 10.35 | 10.35 | qfq | 15,211,600 | 158,199,138 | -1.24% |
| 2025-11-25 | 10.44 | 10.58 | 10.39 | 10.48 | 10.48 | qfq | 22,359,036 | 235,139,868 | 0.38% |
| 2025-11-24 | 10.10 | 10.52 | 10.09 | 10.44 | 10.44 | qfq | 25,798,618 | 266,912,821 | 3.47% |
| 2025-11-21 | 10.08 | 10.32 | 9.98 | 10.09 | 10.09 | qfq | 23,175,202 | 235,143,008 | -0.59% |
| 2025-11-20 | 10.10 | 10.23 | 10.01 | 10.15 | 10.15 | qfq | 11,589,274 | 117,315,782 | 0.59% |
| 2025-11-19 | 10.17 | 10.23 | 10.02 | 10.09 | 10.09 | qfq | 11,471,101 | 115,672,190 | -0.88% |
| 2025-11-18 | 10.32 | 10.33 | 10.12 | 10.18 | 10.18 | qfq | 14,446,990 | 147,185,121 | -1.26% |
| 2025-11-17 | 10.30 | 10.35 | 10.18 | 10.31 | 10.31 | qfq | 16,397,018 | 168,343,327 | 0.00% |
| 2025-11-14 | 10.26 | 10.41 | 10.25 | 10.31 | 10.31 | qfq | 12,317,901 | 127,411,059 | -0.10% |
| 2025-11-13 | 10.36 | 10.39 | 10.25 | 10.32 | 10.32 | qfq | 13,831,582 | 142,755,759 | -0.39% |
| 2025-11-12 | 10.55 | 10.59 | 10.30 | 10.36 | 10.36 | qfq | 16,583,800 | 172,635,125 | -1.71% |
| 2025-11-11 | 10.35 | 10.60 | 10.27 | 10.54 | 10.54 | qfq | 28,550,072 | 298,319,710 | 1.74% |
| 2025-11-10 | 10.18 | 10.43 | 10.16 | 10.36 | 10.36 | qfq | 21,946,118 | 226,436,259 | 1.77% |
| 2025-11-07 | 10.20 | 10.32 | 10.17 | 10.18 | 10.18 | qfq | 12,577,804 | 128,913,517 | -0.49% |
| 2025-11-06 | 10.20 | 10.27 | 10.11 | 10.23 | 10.23 | qfq | 14,793,719 | 150,620,204 | 0.20% |
| 2025-11-05 | 10.12 | 10.29 | 10.11 | 10.21 | 10.21 | qfq | 14,807,225 | 151,430,985 | -0.49% |
| 2025-11-04 | 10.20 | 10.35 | 10.14 | 10.26 | 10.26 | qfq | 22,933,100 | 235,255,821 | 0.10% |
| 2025-11-03 | 10.03 | 10.25 | 9.98 | 10.25 | 10.25 | qfq | 23,156,514 | 234,276,149 | 1.59% |
| 2025-10-31 | 9.89 | 10.13 | 9.89 | 10.09 | 10.09 | qfq | 22,191,397 | 222,881,550 | 1.92% |
| 2025-10-30 | 9.98 | 10.08 | 9.90 | 9.90 | 9.90 | qfq | 17,950,517 | 178,853,496 | -1.20% |
| 2025-10-29 | 9.95 | 10.09 | 9.86 | 10.02 | 10.02 | qfq | 19,960,606 | 198,936,179 | 0.50% |
| 2025-10-28 | 10.01 | 10.07 | 9.94 | 9.97 | 9.97 | qfq | 20,148,409 | 201,304,775 | -0.80% |
| 2025-10-27 | 10.12 | 10.18 | 9.97 | 10.05 | 10.05 | qfq | 27,571,699 | 277,913,598 | -0.79% |
| 2025-10-24 | 10.20 | 10.35 | 10.11 | 10.13 | 10.13 | qfq | 50,017,733 | 509,700,859 | -2.88% |
| 2025-10-23 | 10.43 | 11.09 | 10.36 | 10.43 | 10.43 | qfq | 89,640,108 | 957,541,157 | 1.16% |
| 2025-10-22 | 9.75 | 10.50 | 9.70 | 10.31 | 10.31 | qfq | 29,443,353 | 295,513,737 | 5.31% |
| 2025-10-21 | 9.77 | 9.90 | 9.72 | 9.79 | 9.79 | qfq | 18,284,597 | 179,287,244 | 0.20% |
| 2025-10-20 | 9.55 | 9.95 | 9.53 | 9.77 | 9.77 | qfq | 22,934,643 | 223,708,900 | 2.63% |
| 2025-10-17 | 9.70 | 9.76 | 9.49 | 9.52 | 9.52 | qfq | 16,632,053 | 159,239,692 | -1.86% |
| 2025-10-16 | 9.87 | 9.87 | 9.69 | 9.70 | 9.70 | qfq | 14,000,200 | 136,492,005 | -1.72% |
| 2025-10-15 | 9.64 | 9.93 | 9.64 | 9.87 | 9.87 | qfq | 22,904,379 | 225,060,184 | 2.39% |
| 2025-10-14 | 9.83 | 9.87 | 9.62 | 9.64 | 9.64 | qfq | 18,901,372 | 184,256,619 | -1.43% |
| 2025-10-13 | 9.59 | 9.90 | 9.51 | 9.78 | 9.78 | qfq | 19,538,490 | 190,140,095 | -0.20% |
| 2025-10-10 | 9.72 | 9.86 | 9.64 | 9.80 | 9.80 | qfq | 17,495,092 | 170,663,545 | 0.41% |
| 2025-10-09 | 9.66 | 9.88 | 9.65 | 9.76 | 9.76 | qfq | 21,032,899 | 205,655,756 | 1.67% |
| 2025-09-30 | 9.60 | 9.74 | 9.59 | 9.60 | 9.60 | qfq | 13,797,062 | 133,121,528 | -0.41% |
| 2025-09-29 | 9.56 | 9.80 | 9.40 | 9.64 | 9.64 | qfq | 22,344,227 | 215,089,206 | 0.21% |
| 2025-09-26 | 9.76 | 10.07 | 9.59 | 9.62 | 9.62 | qfq | 23,588,063 | 229,606,663 | -1.94% |
| 2025-09-25 | 9.66 | 9.86 | 9.57 | 9.81 | 9.81 | qfq | 18,580,107 | 180,493,218 | 1.55% |
| 2025-09-24 | 9.48 | 9.67 | 9.43 | 9.66 | 9.66 | qfq | 12,677,602 | 121,404,586 | 1.15% |
| 2025-09-23 | 9.77 | 9.90 | 9.46 | 9.55 | 9.55 | qfq | 20,843,258 | 199,752,976 | -2.35% |
| 2025-09-22 | 9.63 | 9.97 | 9.63 | 9.78 | 9.78 | qfq | 16,352,325 | 160,158,317 | 1.56% |
| 2025-09-19 | 9.71 | 9.75 | 9.60 | 9.63 | 9.63 | qfq | 12,496,904 | 120,699,675 | -0.82% |
| 2025-09-18 | 9.86 | 9.93 | 9.65 | 9.71 | 9.71 | qfq | 21,735,867 | 212,880,337 | -1.82% |
| 2025-09-17 | 9.86 | 10.06 | 9.74 | 9.89 | 9.89 | qfq | 26,981,337 | 267,329,122 | 1.33% |
| 2025-09-16 | 9.61 | 9.89 | 9.59 | 9.76 | 9.76 | qfq | 19,296,681 | 188,367,448 | 1.67% |
| 2025-09-15 | 9.68 | 9.68 | 9.57 | 9.60 | 9.60 | qfq | 10,415,400 | 100,088,045 | -0.83% |
| 2025-09-12 | 9.72 | 9.81 | 9.63 | 9.68 | 9.68 | qfq | 15,464,535 | 150,151,203 | -0.41% |
| 2025-09-11 | 9.59 | 9.73 | 9.44 | 9.72 | 9.72 | qfq | 16,244,876 | 156,221,631 | 1.04% |
| 2025-09-10 | 9.60 | 9.68 | 9.56 | 9.62 | 9.62 | qfq | 12,750,988 | 122,634,572 | -0.10% |
| 2025-09-09 | 9.83 | 9.84 | 9.60 | 9.63 | 9.63 | qfq | 17,588,390 | 170,321,864 | -2.13% |
| 2025-09-08 | 9.88 | 9.90 | 9.74 | 9.84 | 9.84 | qfq | 16,310,700 | 160,231,987 | -0.61% |
| 2025-09-05 | 9.76 | 9.92 | 9.67 | 9.90 | 9.90 | qfq | 16,581,889 | 162,230,722 | 2.06% |
| 2025-09-04 | 9.67 | 9.86 | 9.55 | 9.70 | 9.70 | qfq | 21,332,327 | 207,847,019 | 0.21% |
| 2025-09-03 | 9.96 | 10.03 | 9.61 | 9.68 | 9.68 | qfq | 21,507,586 | 210,828,807 | -2.81% |
| 2025-09-02 | 10.27 | 10.33 | 9.84 | 9.96 | 9.96 | qfq | 33,693,006 | 337,345,331 | -3.58% |
| 2025-09-01 | 10.47 | 10.53 | 10.26 | 10.33 | 10.33 | qfq | 22,360,832 | 231,386,505 | -1.15% |
| 2025-08-29 | 10.59 | 10.60 | 10.42 | 10.45 | 10.45 | qfq | 17,661,120 | 185,303,003 | -1.42% |
| 2025-08-28 | 10.40 | 10.60 | 10.16 | 10.60 | 10.60 | qfq | 25,231,338 | 262,841,751 | 1.44% |
| 2025-08-27 | 10.90 | 10.93 | 10.43 | 10.45 | 10.45 | qfq | 29,559,232 | 316,932,291 | -2.79% |
| 2025-08-26 | 10.58 | 10.83 | 10.51 | 10.75 | 10.75 | qfq | 29,825,745 | 319,507,323 | 1.22% |
| 2025-08-25 | 10.63 | 10.68 | 10.52 | 10.62 | 10.62 | qfq | 25,977,959 | 275,583,752 | -0.09% |
| 2025-08-22 | 10.58 | 10.63 | 10.49 | 10.63 | 10.63 | qfq | 19,690,079 | 207,873,330 | 0.47% |
| 2025-08-21 | 10.74 | 10.77 | 10.50 | 10.58 | 10.58 | qfq | 22,531,800 | 238,846,393 | -0.56% |
| 2025-08-20 | 10.49 | 10.64 | 10.45 | 10.64 | 10.64 | qfq | 23,548,701 | 248,846,522 | 1.14% |
| 2025-08-19 | 10.51 | 10.60 | 10.44 | 10.52 | 10.52 | qfq | 19,949,397 | 209,987,528 | 0.29% |
| 2025-08-18 | 10.25 | 10.63 | 10.25 | 10.49 | 10.49 | qfq | 37,371,743 | 391,771,822 | 2.44% |
| 2025-08-15 | 10.14 | 10.26 | 10.11 | 10.24 | 10.24 | qfq | 12,930,758 | 132,216,327 | 0.79% |
| 2025-08-14 | 10.36 | 10.36 | 10.11 | 10.16 | 10.16 | qfq | 17,118,900 | 175,120,078 | -2.03% |
| 2025-08-13 | 10.42 | 10.46 | 10.33 | 10.37 | 10.37 | qfq | 16,335,857 | 169,893,880 | 0.10% |
| 2025-08-12 | 10.41 | 10.41 | 10.28 | 10.36 | 10.36 | qfq | 14,611,466 | 151,236,626 | 0.39% |
| 2025-08-11 | 10.13 | 10.43 | 10.13 | 10.32 | 10.32 | qfq | 17,573,401 | 180,994,911 | 1.67% |
| 2025-08-08 | 10.32 | 10.34 | 10.13 | 10.15 | 10.15 | qfq | 14,352,797 | 146,130,596 | -1.65% |
| 2025-08-07 | 10.27 | 10.54 | 10.27 | 10.32 | 10.32 | qfq | 19,354,005 | 201,009,251 | 0.19% |
| 2025-08-06 | 10.23 | 10.32 | 10.15 | 10.30 | 10.30 | qfq | 15,572,300 | 159,753,387 | 0.10% |
| 2025-08-05 | 10.18 | 10.32 | 10.17 | 10.29 | 10.29 | qfq | 16,447,967 | 168,754,289 | 1.18% |
| 2025-08-04 | 10.10 | 10.18 | 10.01 | 10.17 | 10.17 | qfq | 10,165,727 | 102,581,175 | 0.20% |
| 2025-08-01 | 10.16 | 10.25 | 10.06 | 10.15 | 10.15 | qfq | 12,063,806 | 122,367,424 | -0.39% |
| 2025-07-31 | 10.20 | 10.37 | 10.13 | 10.19 | 10.19 | qfq | 19,099,500 | 195,603,516 | -0.78% |
| 2025-07-30 | 10.24 | 10.32 | 10.14 | 10.27 | 10.27 | qfq | 13,926,945 | 142,444,336 | 0.00% |
| 2025-07-29 | 10.27 | 10.35 | 10.14 | 10.27 | 10.27 | qfq | 14,700,910 | 150,125,356 | 0.00% |
| 2025-07-28 | 10.40 | 10.42 | 10.26 | 10.27 | 10.27 | qfq | 12,145,083 | 125,176,498 | -0.77% |
| 2025-07-25 | 10.34 | 10.39 | 10.24 | 10.35 | 10.35 | qfq | 19,132,314 | 197,394,772 | 0.19% |
| 2025-07-24 | 9.94 | 10.43 | 9.94 | 10.33 | 10.33 | qfq | 39,521,363 | 405,898,691 | 3.92% |
| 2025-07-23 | 9.99 | 10.07 | 9.92 | 9.94 | 9.94 | qfq | 14,765,601 | 147,579,297 | -0.50% |
| 2025-07-22 | 10.05 | 10.08 | 9.96 | 9.99 | 9.99 | qfq | 12,466,501 | 124,552,360 | -0.70% |
| 2025-07-21 | 10.02 | 10.08 | 9.98 | 10.06 | 10.06 | qfq | 10,026,146 | 100,699,127 | 0.40% |
| 2025-07-18 | 10.11 | 10.14 | 9.98 | 10.02 | 10.02 | qfq | 11,232,510 | 112,809,784 | -0.79% |
| 2025-07-17 | 9.98 | 10.13 | 9.97 | 10.10 | 10.10 | qfq | 11,255,402 | 113,335,566 | 1.20% |
| 2025-07-16 | 9.91 | 10.08 | 9.91 | 9.98 | 9.98 | qfq | 11,267,805 | 112,737,085 | 0.40% |
| 2025-07-15 | 10.10 | 10.15 | 9.83 | 9.94 | 9.94 | qfq | 26,065,236 | 258,553,002 | -2.64% |
| 2025-07-14 | 10.33 | 10.35 | 10.19 | 10.21 | 10.21 | qfq | 10,566,264 | 108,229,557 | -1.16% |
| 2025-07-11 | 10.19 | 10.35 | 10.14 | 10.33 | 10.33 | qfq | 20,342,442 | 208,627,030 | 1.08% |
| 2025-07-10 | 10.17 | 10.23 | 10.14 | 10.22 | 10.22 | qfq | 10,480,945 | 106,801,173 | 0.49% |
| 2025-07-09 | 10.27 | 10.30 | 10.16 | 10.17 | 10.17 | qfq | 13,759,204 | 140,675,781 | -0.88% |
| 2025-07-08 | 10.19 | 10.31 | 10.18 | 10.26 | 10.26 | qfq | 12,739,989 | 130,716,254 | 0.98% |
| 2025-07-07 | 10.20 | 10.23 | 10.13 | 10.16 | 10.16 | qfq | 11,173,901 | 113,712,202 | 0.00% |
| 2025-07-04 | 10.34 | 10.38 | 10.15 | 10.16 | 10.16 | qfq | 20,171,401 | 206,271,360 | -1.74% |
| 2025-07-03 | 10.36 | 10.50 | 10.33 | 10.34 | 10.34 | qfq | 21,181,115 | 220,144,361 | -0.29% |
| 2025-07-02 | 10.58 | 10.58 | 10.31 | 10.37 | 10.37 | qfq | 41,271,065 | 429,694,005 | -4.16% |
| 2025-07-01 | 10.23 | 11.19 | 10.06 | 10.82 | 10.82 | qfq | 80,060,551 | 850,550,067 | 5.97% |
| 2025-06-30 | 10.42 | 10.45 | 10.15 | 10.21 | 10.21 | qfq | 27,121,584 | 277,839,071 | 0.89% |
| 2025-06-27 | 10.51 | 10.62 | 10.08 | 10.12 | 10.12 | qfq | 48,328,971 | 495,867,948 | 0.10% |
| 2025-06-26 | 9.97 | 10.16 | 9.90 | 10.11 | 10.11 | qfq | 24,307,771 | 244,178,343 | 1.40% |
| 2025-06-25 | 9.88 | 10.12 | 9.88 | 9.97 | 9.97 | qfq | 19,177,541 | 191,765,931 | 0.91% |
| 2025-06-24 | 9.68 | 9.93 | 9.65 | 9.88 | 9.88 | qfq | 15,441,900 | 151,720,457 | 2.92% |
| 2025-06-23 | 9.36 | 9.65 | 9.33 | 9.60 | 9.60 | qfq | 9,283,200 | 88,580,784 | 1.80% |
| 2025-06-20 | 9.52 | 9.61 | 9.43 | 9.43 | 9.43 | qfq | 8,250,661 | 78,299,204 | -1.05% |
| 2025-06-19 | 9.66 | 9.84 | 9.50 | 9.53 | 9.52 | qfq | 12,653,100 | 121,911,580 | -1.85% |
| 2025-06-18 | 9.75 | 9.77 | 9.65 | 9.71 | 9.70 | qfq | 7,837,500 | 75,984,760 | -0.51% |
| 2025-06-17 | 9.74 | 9.80 | 9.69 | 9.76 | 9.75 | qfq | 7,344,750 | 71,602,465 | 0.21% |
| 2025-06-16 | 9.53 | 9.79 | 9.49 | 9.74 | 9.73 | qfq | 10,993,428 | 106,757,068 | 1.56% |
| 2025-06-13 | 9.87 | 9.88 | 9.56 | 9.59 | 9.58 | qfq | 18,758,112 | 181,378,773 | -3.23% |
| 2025-06-12 | 9.93 | 10.00 | 9.87 | 9.91 | 9.90 | qfq | 10,932,357 | 108,519,640 | -0.40% |
| 2025-06-11 | 9.92 | 10.08 | 9.89 | 9.95 | 9.94 | qfq | 13,693,300 | 136,842,864 | 0.40% |
| 2025-06-10 | 10.03 | 10.11 | 9.77 | 9.91 | 9.90 | qfq | 16,598,301 | 164,724,962 | -1.88% |
| 2025-06-09 | 9.96 | 10.33 | 9.92 | 10.10 | 10.09 | qfq | 19,698,101 | 199,583,957 | 1.51% |
| 2025-06-06 | 10.04 | 10.04 | 9.89 | 9.95 | 9.94 | qfq | 9,608,600 | 95,491,695 | -0.40% |
| 2025-06-05 | 9.94 | 10.03 | 9.86 | 9.99 | 9.98 | qfq | 9,265,500 | 92,243,562 | 0.50% |
| 2025-06-04 | 9.82 | 10.00 | 9.77 | 9.94 | 9.93 | qfq | 11,559,681 | 114,294,249 | 1.64% |
| 2025-06-03 | 9.75 | 9.93 | 9.74 | 9.78 | 9.77 | qfq | 10,899,100 | 107,086,816 | -0.31% |
| 2025-05-30 | 10.08 | 10.10 | 9.78 | 9.81 | 9.80 | qfq | 17,537,562 | 173,293,281 | -2.97% |
| 2025-05-29 | 9.99 | 10.28 | 9.91 | 10.11 | 10.10 | qfq | 27,013,311 | 273,359,923 | 3.06% |
| 2025-05-28 | 9.94 | 10.02 | 9.75 | 9.81 | 9.80 | qfq | 9,407,600 | 92,571,243 | -1.01% |
| 2025-05-27 | 9.97 | 9.99 | 9.83 | 9.91 | 9.90 | qfq | 8,748,601 | 86,588,011 | -0.60% |
| 2025-05-26 | 9.80 | 10.07 | 9.77 | 9.97 | 9.96 | qfq | 11,594,142 | 115,213,873 | 1.32% |
| 2025-05-23 | 10.07 | 10.10 | 9.82 | 9.84 | 9.83 | qfq | 14,227,411 | 141,766,303 | -2.28% |
| 2025-05-22 | 10.20 | 10.28 | 10.06 | 10.07 | 10.06 | qfq | 13,764,800 | 139,741,393 | -1.08% |
| 2025-05-21 | 10.39 | 10.43 | 10.16 | 10.18 | 10.17 | qfq | 14,966,006 | 153,174,522 | -2.68% |
| 2025-05-20 | 10.18 | 10.49 | 10.02 | 10.46 | 10.45 | qfq | 25,433,311 | 262,161,842 | 3.36% |
| 2025-05-19 | 9.98 | 10.14 | 9.84 | 10.12 | 10.11 | qfq | 11,947,501 | 119,844,772 | 1.71% |
| 2025-05-16 | 9.92 | 10.03 | 9.91 | 9.95 | 9.94 | qfq | 7,429,101 | 74,110,222 | 0.00% |
| 2025-05-15 | 10.16 | 10.16 | 9.92 | 9.95 | 9.94 | qfq | 10,848,018 | 108,594,005 | -2.07% |
| 2025-05-14 | 10.14 | 10.24 | 10.06 | 10.16 | 10.15 | qfq | 9,874,393 | 100,127,622 | 0.20% |
| 2025-05-13 | 10.35 | 10.36 | 10.14 | 10.14 | 10.13 | qfq | 13,469,981 | 137,936,918 | -0.88% |
| 2025-05-12 | 10.18 | 10.25 | 10.15 | 10.23 | 10.22 | qfq | 12,021,100 | 122,651,744 | 1.59% |
| 2025-05-09 | 10.25 | 10.27 | 10.02 | 10.07 | 10.06 | qfq | 13,476,922 | 136,179,140 | -2.23% |
| 2025-05-08 | 10.13 | 10.37 | 10.07 | 10.30 | 10.29 | qfq | 20,847,564 | 213,495,836 | 1.58% |
| 2025-05-07 | 10.20 | 10.41 | 10.05 | 10.14 | 10.13 | qfq | 23,373,507 | 238,812,334 | 0.70% |
| 2025-05-06 | 9.77 | 10.08 | 9.74 | 10.07 | 10.06 | qfq | 20,451,762 | 204,274,364 | 4.24% |
| 2025-04-30 | 9.65 | 9.76 | 9.57 | 9.66 | 9.65 | qfq | 12,132,602 | 117,726,167 | 1.15% |
| 2025-04-29 | 9.44 | 9.65 | 9.41 | 9.55 | 9.54 | qfq | 10,013,100 | 95,899,239 | 1.27% |
| 2025-04-28 | 9.62 | 9.67 | 9.40 | 9.43 | 9.42 | qfq | 11,175,700 | 106,466,939 | -2.08% |
| 2025-04-25 | 9.59 | 9.74 | 9.59 | 9.63 | 9.62 | qfq | 9,590,232 | 92,687,568 | 0.52% |
| 2025-04-24 | 9.84 | 9.87 | 9.56 | 9.58 | 9.57 | qfq | 13,669,300 | 132,446,370 | -3.04% |
| 2025-04-23 | 9.85 | 10.05 | 9.79 | 9.88 | 9.87 | qfq | 14,342,942 | 141,924,190 | 0.61% |
| 2025-04-22 | 9.82 | 9.87 | 9.69 | 9.82 | 9.81 | qfq | 12,004,920 | 117,748,355 | -0.20% |
| 2025-04-21 | 9.60 | 9.88 | 9.52 | 9.84 | 9.83 | qfq | 13,815,363 | 135,094,299 | 2.29% |
| 2025-04-18 | 9.58 | 9.71 | 9.43 | 9.62 | 9.61 | qfq | 10,709,101 | 102,254,020 | 0.52% |
| 2025-04-17 | 9.50 | 9.72 | 9.45 | 9.57 | 9.56 | qfq | 10,104,501 | 97,515,498 | 0.00% |
| 2025-04-16 | 9.78 | 9.79 | 9.42 | 9.57 | 9.56 | qfq | 14,281,760 | 136,865,017 | -2.15% |
| 2025-04-15 | 9.81 | 9.86 | 9.70 | 9.78 | 9.77 | qfq | 11,330,900 | 110,770,576 | -0.10% |
| 2025-04-14 | 9.75 | 9.96 | 9.75 | 9.79 | 9.78 | qfq | 19,191,767 | 188,695,330 | 2.84% |
| 2025-04-11 | 9.35 | 9.60 | 9.30 | 9.52 | 9.51 | qfq | 16,953,679 | 161,164,438 | 0.95% |
| 2025-04-10 | 9.37 | 9.65 | 9.35 | 9.43 | 9.42 | qfq | 23,230,405 | 220,820,368 | 2.50% |
| 2025-04-09 | 8.80 | 9.25 | 8.22 | 9.20 | 9.19 | qfq | 34,063,607 | 301,070,898 | 1.66% |
| 2025-04-08 | 9.36 | 9.66 | 8.80 | 9.05 | 9.04 | qfq | 39,844,331 | 364,765,325 | -5.83% |
| 2025-04-07 | 9.77 | 10.10 | 9.61 | 9.61 | 9.60 | qfq | 18,318,100 | 177,652,179 | -10.02% |
| 2025-04-03 | 10.67 | 10.88 | 10.64 | 10.68 | 10.67 | qfq | 14,359,400 | 154,342,695 | -1.66% |
| 2025-04-02 | 10.73 | 10.95 | 10.66 | 10.86 | 10.85 | qfq | 15,726,691 | 170,842,501 | 1.21% |
| 2025-04-01 | 10.77 | 10.87 | 10.69 | 10.73 | 10.72 | qfq | 10,875,621 | 117,241,399 | 0.09% |
| 2025-03-31 | 10.62 | 10.74 | 10.53 | 10.72 | 10.71 | qfq | 12,676,713 | 134,843,329 | -0.56% |
| 2025-03-28 | 11.00 | 11.04 | 10.75 | 10.78 | 10.77 | qfq | 14,762,560 | 160,599,101 | -0.83% |
| 2025-03-27 | 10.86 | 10.95 | 10.67 | 10.87 | 10.86 | qfq | 14,040,181 | 151,989,869 | 0.09% |
| 2025-03-26 | 10.77 | 10.92 | 10.73 | 10.86 | 10.85 | qfq | 14,388,584 | 156,130,611 | 0.37% |
| 2025-03-25 | 10.95 | 11.04 | 10.67 | 10.82 | 10.81 | qfq | 29,434,555 | 318,250,376 | -1.55% |
| 2025-03-24 | 11.20 | 11.30 | 10.75 | 10.99 | 10.98 | qfq | 30,357,524 | 334,598,665 | -2.31% |
| 2025-03-21 | 11.77 | 11.80 | 11.25 | 11.25 | 11.24 | qfq | 44,514,236 | 509,119,274 | -5.62% |
| 2025-03-20 | 12.28 | 12.29 | 11.85 | 11.92 | 11.91 | qfq | 31,680,574 | 382,395,033 | -2.61% |
| 2025-03-19 | 12.12 | 12.30 | 12.06 | 12.24 | 12.23 | qfq | 26,113,452 | 318,436,280 | 0.49% |
| 2025-03-18 | 12.26 | 12.35 | 12.05 | 12.18 | 12.17 | qfq | 34,801,611 | 424,007,952 | -0.98% |
| 2025-03-17 | 12.45 | 12.56 | 12.24 | 12.30 | 12.29 | qfq | 46,443,233 | 573,349,743 | -1.20% |
| 2025-03-14 | 12.25 | 12.48 | 12.21 | 12.45 | 12.44 | qfq | 62,712,335 | 776,316,881 | 2.38% |
| 2025-03-13 | 12.09 | 12.30 | 11.82 | 12.16 | 12.15 | qfq | 55,093,761 | 664,298,048 | 0.58% |
| 2025-03-12 | 12.47 | 12.53 | 12.08 | 12.09 | 12.08 | qfq | 58,342,905 | 716,826,905 | -1.55% |
| 2025-03-11 | 12.14 | 12.35 | 12.05 | 12.28 | 12.27 | qfq | 39,867,282 | 487,698,925 | -0.16% |
| 2025-03-10 | 12.50 | 12.60 | 12.11 | 12.30 | 12.29 | qfq | 49,976,154 | 612,693,826 | -1.52% |
| 2025-03-07 | 13.06 | 13.45 | 12.30 | 12.49 | 12.48 | qfq | 104,391,756 | 1,334,192,067 | -7.07% |
| 2025-03-06 | 13.68 | 13.88 | 12.65 | 13.44 | 13.43 | qfq | 164,437,541 | 2,179,995,995 | 5.25% |
| 2025-03-05 | 12.67 | 12.77 | 12.67 | 12.77 | 12.76 | qfq | 35,077,739 | 447,465,241 | 9.99% |
| 2025-03-04 | 11.18 | 11.70 | 11.12 | 11.61 | 11.60 | qfq | 42,597,500 | 487,865,299 | 2.74% |
| 2025-03-03 | 11.34 | 11.66 | 11.11 | 11.30 | 11.29 | qfq | 49,501,074 | 563,458,636 | -0.35% |
| 2025-02-28 | 11.92 | 11.99 | 11.08 | 11.34 | 11.33 | qfq | 53,629,546 | 622,495,859 | -5.34% |
| 2025-02-27 | 12.23 | 12.63 | 11.80 | 11.98 | 11.97 | qfq | 85,864,135 | 1,039,144,198 | -3.31% |
| 2025-02-26 | 11.47 | 12.39 | 11.27 | 12.39 | 12.38 | qfq | 84,267,903 | 1,005,425,817 | 10.04% |
| 2025-02-25 | 11.24 | 11.53 | 11.06 | 11.26 | 11.25 | qfq | 32,663,179 | 370,660,232 | -0.44% |
| 2025-02-24 | 11.14 | 11.58 | 10.93 | 11.31 | 11.30 | qfq | 32,932,015 | 370,069,365 | 1.07% |
| 2025-02-21 | 11.24 | 11.25 | 10.97 | 11.19 | 11.18 | qfq | 24,617,819 | 273,902,902 | -0.18% |
| 2025-02-20 | 11.08 | 11.25 | 11.00 | 11.21 | 11.20 | qfq | 24,907,800 | 277,728,001 | 1.17% |
| 2025-02-19 | 10.93 | 11.09 | 10.83 | 11.08 | 11.07 | qfq | 17,477,257 | 192,081,023 | 1.84% |
| 2025-02-18 | 11.34 | 11.34 | 10.86 | 10.88 | 10.87 | qfq | 25,344,240 | 280,899,990 | -4.14% |
| 2025-02-17 | 11.38 | 11.58 | 11.26 | 11.35 | 11.34 | qfq | 26,513,901 | 302,808,598 | 0.09% |
| 2025-02-14 | 11.46 | 11.46 | 11.13 | 11.34 | 11.33 | qfq | 26,890,400 | 304,188,878 | -1.05% |
| 2025-02-13 | 11.66 | 11.71 | 11.40 | 11.46 | 11.45 | qfq | 29,925,261 | 344,782,073 | -1.88% |
| 2025-02-12 | 11.57 | 11.78 | 11.42 | 11.68 | 11.67 | qfq | 31,229,303 | 362,322,541 | 1.04% |
| 2025-02-11 | 11.70 | 11.85 | 11.35 | 11.56 | 11.55 | qfq | 41,649,710 | 481,240,516 | -0.77% |
| 2025-02-10 | 11.24 | 11.80 | 11.15 | 11.65 | 11.64 | qfq | 62,068,702 | 717,361,972 | 6.39% |
| 2025-02-07 | 10.61 | 11.26 | 10.55 | 10.95 | 10.94 | qfq | 50,023,744 | 548,708,707 | 3.11% |
| 2025-02-06 | 10.32 | 10.63 | 10.21 | 10.62 | 10.61 | qfq | 32,500,343 | 341,096,589 | 3.01% |
| 2025-02-05 | 10.13 | 10.44 | 10.09 | 10.31 | 10.30 | qfq | 25,164,510 | 259,316,080 | 2.69% |
| 2025-01-27 | 10.35 | 10.42 | 10.01 | 10.04 | 10.03 | qfq | 21,627,500 | 219,590,325 | -2.33% |
| 2025-01-24 | 10.08 | 10.32 | 10.05 | 10.28 | 10.27 | qfq | 20,976,100 | 214,987,024 | 1.48% |
| 2025-01-23 | 10.35 | 10.59 | 10.13 | 10.13 | 10.12 | qfq | 28,669,701 | 297,474,102 | -0.98% |
| 2025-01-22 | 10.30 | 10.39 | 10.18 | 10.23 | 10.22 | qfq | 19,192,300 | 197,063,188 | -1.54% |
| 2025-01-21 | 10.42 | 10.68 | 10.25 | 10.39 | 10.38 | qfq | 31,836,075 | 331,363,843 | -0.38% |
| 2025-01-20 | 10.57 | 10.63 | 10.25 | 10.43 | 10.42 | qfq | 41,257,040 | 430,491,573 | -0.10% |
| 2025-01-17 | 10.19 | 10.68 | 10.02 | 10.44 | 10.43 | qfq | 49,500,999 | 512,555,341 | 2.15% |
| 2025-01-16 | 10.30 | 10.49 | 10.12 | 10.22 | 10.21 | qfq | 45,738,600 | 470,843,961 | 0.29% |
| 2025-01-15 | 10.46 | 10.53 | 10.16 | 10.19 | 10.18 | qfq | 29,977,239 | 309,241,954 | -2.77% |
| 2025-01-14 | 10.21 | 10.50 | 9.98 | 10.48 | 10.47 | qfq | 30,946,600 | 320,111,377 | 4.07% |
| 2025-01-13 | 9.77 | 10.10 | 9.62 | 10.07 | 10.06 | qfq | 25,408,000 | 252,234,800 | 0.90% |
| 2025-01-10 | 10.49 | 10.56 | 9.98 | 9.98 | 9.97 | qfq | 26,427,081 | 271,058,925 | -4.68% |
| 2025-01-09 | 10.40 | 10.66 | 10.38 | 10.47 | 10.46 | qfq | 26,441,002 | 278,598,933 | -0.38% |
| 2025-01-08 | 10.60 | 10.73 | 10.15 | 10.51 | 10.50 | qfq | 37,847,571 | 395,243,076 | -2.32% |
| 2025-01-07 | 10.68 | 10.81 | 10.28 | 10.76 | 10.75 | qfq | 45,347,616 | 477,257,810 | 1.22% |
| 2025-01-06 | 11.20 | 11.35 | 10.49 | 10.63 | 10.62 | qfq | 71,358,276 | 770,019,654 | -8.83% |
| 2025-01-03 | 12.71 | 12.76 | 11.66 | 11.66 | 11.65 | qfq | 54,274,078 | 650,416,900 | -10.03% |
| 2025-01-02 | 12.91 | 13.40 | 12.68 | 12.96 | 12.95 | qfq | 60,229,061 | 784,817,669 | -1.67% |
| 2024-12-31 | 13.04 | 13.66 | 12.80 | 13.18 | 13.17 | qfq | 90,663,339 | 1,203,369,837 | 0.23% |
| 2024-12-30 | 13.88 | 13.88 | 12.97 | 13.15 | 13.14 | qfq | 110,252,891 | 1,481,956,231 | 2.73% |
| 2024-12-27 | 12.45 | 13.00 | 12.28 | 12.80 | 12.79 | qfq | 30,262,162 | 386,891,318 | 2.98% |
| 2024-12-26 | 12.23 | 12.55 | 12.17 | 12.43 | 12.42 | qfq | 21,739,675 | 269,580,602 | 1.64% |
| 2024-12-25 | 12.69 | 12.69 | 12.10 | 12.23 | 12.22 | qfq | 26,394,205 | 323,569,167 | -3.62% |
| 2024-12-24 | 12.58 | 12.84 | 12.38 | 12.69 | 12.68 | qfq | 24,266,544 | 306,000,576 | 1.52% |
| 2024-12-23 | 13.41 | 13.55 | 12.49 | 12.50 | 12.49 | qfq | 49,408,650 | 640,605,458 | -6.79% |
| 2024-12-20 | 12.88 | 13.80 | 12.82 | 13.41 | 13.40 | qfq | 53,164,302 | 712,891,757 | 3.23% |
| 2024-12-19 | 12.90 | 13.08 | 12.84 | 12.99 | 12.98 | qfq | 29,905,079 | 386,616,846 | -1.14% |
| 2024-12-18 | 12.98 | 13.58 | 12.75 | 13.14 | 13.13 | qfq | 32,630,152 | 428,578,197 | 1.39% |
| 2024-12-17 | 13.23 | 13.36 | 12.94 | 12.96 | 12.95 | qfq | 29,374,201 | 385,846,489 | -2.48% |
| 2024-12-16 | 13.80 | 13.92 | 13.20 | 13.29 | 13.28 | qfq | 45,789,152 | 610,165,672 | -3.56% |
| 2024-12-13 | 13.94 | 14.60 | 13.77 | 13.78 | 13.77 | qfq | 73,117,646 | 1,037,355,562 | -2.34% |
| 2024-12-12 | 14.45 | 14.72 | 13.84 | 14.11 | 14.10 | qfq | 66,135,105 | 938,046,594 | -2.76% |
| 2024-12-11 | 13.99 | 14.67 | 13.92 | 14.51 | 14.49 | qfq | 65,035,711 | 936,322,310 | 2.91% |
| 2024-12-10 | 13.62 | 14.38 | 13.50 | 14.10 | 14.09 | qfq | 91,055,994 | 1,274,512,898 | 6.58% |
| 2024-12-09 | 13.60 | 13.60 | 13.06 | 13.23 | 13.22 | qfq | 33,832,455 | 448,412,585 | -2.14% |
| 2024-12-06 | 13.50 | 13.58 | 13.25 | 13.52 | 13.51 | qfq | 32,562,900 | 436,833,415 | -0.44% |
| 2024-12-05 | 13.25 | 13.82 | 13.18 | 13.58 | 13.57 | qfq | 43,864,706 | 592,961,454 | 2.11% |
| 2024-12-04 | 13.51 | 13.62 | 13.23 | 13.30 | 13.29 | qfq | 32,252,203 | 431,160,848 | -2.21% |
| 2024-12-03 | 13.50 | 13.76 | 13.25 | 13.60 | 13.59 | qfq | 46,302,100 | 624,368,136 | 0.07% |
| 2024-12-02 | 13.90 | 14.10 | 13.50 | 13.59 | 13.58 | qfq | 59,923,656 | 826,368,789 | 0.89% |
| 2024-11-29 | 13.50 | 13.89 | 13.09 | 13.47 | 13.46 | qfq | 54,434,611 | 730,731,678 | -0.59% |
| 2024-11-28 | 14.18 | 14.49 | 13.48 | 13.55 | 13.54 | qfq | 79,775,379 | 1,120,245,293 | -3.49% |
| 2024-11-27 | 12.95 | 14.10 | 12.70 | 14.04 | 14.03 | qfq | 76,618,435 | 1,032,847,126 | 6.69% |
| 2024-11-26 | 14.05 | 14.05 | 13.00 | 13.16 | 13.15 | qfq | 93,093,456 | 1,241,353,446 | -6.47% |
| 2024-11-25 | 14.84 | 14.90 | 14.07 | 14.07 | 14.06 | qfq | 104,808,700 | 1,483,538,740 | -9.98% |
| 2024-11-22 | 14.00 | 15.74 | 13.76 | 15.63 | 15.61 | qfq | 178,453,641 | 2,725,440,933 | 9.22% |
| 2024-11-21 | 13.52 | 14.86 | 13.34 | 14.31 | 14.29 | qfq | 87,181,652 | 1,240,317,877 | 5.92% |
| 2024-11-20 | 13.51 | 13.65 | 13.25 | 13.51 | 13.50 | qfq | 32,337,082 | 434,541,388 | -0.30% |
| 2024-11-19 | 13.10 | 13.57 | 12.91 | 13.55 | 13.54 | qfq | 51,759,883 | 683,100,014 | 2.03% |
| 2024-11-18 | 15.00 | 15.08 | 13.28 | 13.28 | 13.27 | qfq | 67,247,432 | 936,754,654 | -10.03% |
| 2024-11-15 | 15.05 | 15.38 | 14.66 | 14.76 | 14.74 | qfq | 49,608,731 | 746,561,206 | -2.51% |
| 2024-11-14 | 15.25 | 15.59 | 15.11 | 15.14 | 15.12 | qfq | 50,428,617 | 772,975,200 | -1.30% |
| 2024-11-13 | 15.15 | 15.47 | 14.82 | 15.34 | 15.32 | qfq | 58,033,601 | 881,107,718 | 0.52% |
| 2024-11-12 | 15.46 | 15.55 | 14.92 | 15.26 | 15.24 | qfq | 63,516,100 | 965,564,652 | -1.29% |
| 2024-11-11 | 14.36 | 15.73 | 14.36 | 15.46 | 15.44 | qfq | 114,917,753 | 1,759,678,029 | 8.11% |
| 2024-11-08 | 14.26 | 14.59 | 14.11 | 14.30 | 14.28 | qfq | 63,415,107 | 911,206,538 | 0.07% |
| 2024-11-07 | 14.60 | 14.60 | 13.90 | 14.29 | 14.28 | qfq | 83,434,310 | 1,182,631,495 | -3.97% |
| 2024-11-06 | 15.03 | 16.08 | 14.88 | 14.88 | 14.86 | qfq | 81,277,974 | 1,243,338,019 | -2.49% |
| 2024-11-05 | 15.49 | 15.72 | 14.88 | 15.26 | 15.24 | qfq | 102,222,576 | 1,560,631,784 | -2.43% |
| 2024-11-04 | 15.40 | 15.99 | 15.04 | 15.64 | 15.62 | qfq | 112,317,059 | 1,741,594,282 | 7.34% |
| 2024-11-01 | 15.21 | 15.65 | 14.33 | 14.57 | 14.55 | qfq | 92,071,602 | 1,361,318,951 | -6.18% |
| 2024-10-31 | 15.47 | 16.83 | 14.74 | 15.53 | 15.51 | qfq | 140,437,011 | 2,162,161,314 | -2.02% |
| 2024-10-30 | 15.44 | 16.19 | 15.00 | 15.85 | 15.83 | qfq | 135,024,150 | 2,113,475,994 | 4.14% |
| 2024-10-29 | 14.08 | 15.64 | 13.80 | 15.22 | 15.20 | qfq | 162,848,489 | 2,414,440,496 | 7.03% |
| 2024-10-28 | 12.98 | 14.50 | 12.52 | 14.22 | 14.21 | qfq | 133,104,264 | 1,804,722,602 | 7.32% |
| 2024-10-25 | 12.99 | 13.66 | 12.99 | 13.25 | 13.24 | qfq | 84,578,906 | 1,123,502,566 | 3.11% |
| 2024-10-24 | 12.87 | 13.76 | 12.73 | 12.85 | 12.84 | qfq | 100,071,650 | 1,316,255,282 | -2.36% |
| 2024-10-23 | 14.06 | 14.77 | 12.98 | 13.16 | 13.15 | qfq | 158,807,579 | 2,163,028,278 | -6.40% |
| 2024-10-22 | 12.70 | 14.06 | 12.62 | 14.06 | 14.05 | qfq | 134,388,660 | 1,856,149,785 | 10.02% |
| 2024-10-21 | 12.21 | 13.00 | 11.80 | 12.78 | 12.77 | qfq | 135,309,184 | 1,688,443,260 | 4.84% |
| 2024-10-18 | 10.95 | 12.19 | 10.95 | 12.19 | 12.18 | qfq | 144,387,618 | 1,723,891,807 | 10.02% |
| 2024-10-17 | 10.89 | 11.60 | 10.81 | 11.08 | 11.07 | qfq | 80,721,285 | 909,687,357 | 2.21% |
| 2024-10-16 | 10.49 | 11.21 | 10.38 | 10.84 | 10.83 | qfq | 66,879,202 | 726,953,176 | 2.26% |
| 2024-10-15 | 10.51 | 11.27 | 10.40 | 10.60 | 10.59 | qfq | 76,436,659 | 830,270,569 | -0.93% |
| 2024-10-14 | 9.80 | 10.78 | 9.66 | 10.70 | 10.69 | qfq | 82,200,656 | 854,757,500 | 8.96% |
| 2024-10-11 | 10.35 | 10.45 | 9.63 | 9.82 | 9.81 | qfq | 67,413,465 | 672,523,112 | -8.22% |
| 2024-10-10 | 10.55 | 11.29 | 9.96 | 10.70 | 10.69 | qfq | 102,600,124 | 1,103,225,111 | 4.19% |
| 2024-10-09 | 11.00 | 11.00 | 10.27 | 10.27 | 10.26 | qfq | 72,666,728 | 764,771,252 | -9.99% |
| 2024-10-08 | 11.73 | 11.73 | 10.49 | 11.41 | 11.40 | qfq | 90,105,072 | 1,012,865,382 | 7.04% |
| 2024-09-30 | 10.05 | 10.68 | 9.85 | 10.66 | 10.65 | qfq | 76,421,877 | 791,387,027 | 9.78% |
| 2024-09-27 | 9.28 | 9.92 | 9.27 | 9.71 | 9.70 | qfq | 61,220,241 | 585,148,575 | 5.20% |
| 2024-09-26 | 8.99 | 9.25 | 8.89 | 9.23 | 9.22 | qfq | 38,609,080 | 351,188,548 | 1.76% |
| 2024-09-25 | 8.88 | 9.35 | 8.88 | 9.07 | 9.06 | qfq | 49,363,500 | 450,288,132 | 1.57% |
| 2024-09-24 | 8.83 | 9.02 | 8.57 | 8.93 | 8.92 | qfq | 34,088,600 | 300,377,293 | 1.36% |
| 2024-09-23 | 9.05 | 9.08 | 8.70 | 8.81 | 8.80 | qfq | 36,335,790 | 323,075,460 | -1.89% |
| 2024-09-20 | 8.80 | 9.05 | 8.76 | 8.98 | 8.97 | qfq | 38,085,656 | 340,996,474 | 1.35% |
| 2024-09-19 | 8.46 | 9.07 | 8.34 | 8.86 | 8.85 | qfq | 41,555,501 | 362,425,021 | 5.23% |
| 2024-09-18 | 8.33 | 8.46 | 8.15 | 8.42 | 8.41 | qfq | 20,899,696 | 173,708,151 | 1.08% |
| 2024-09-13 | 8.50 | 8.63 | 8.30 | 8.33 | 8.32 | qfq | 20,690,100 | 173,922,860 | -2.46% |
| 2024-09-12 | 8.55 | 8.79 | 8.50 | 8.54 | 8.53 | qfq | 26,049,185 | 224,929,055 | -0.12% |
| 2024-09-11 | 8.80 | 8.81 | 8.43 | 8.55 | 8.54 | qfq | 28,343,400 | 243,244,569 | -3.61% |
| 2024-09-10 | 8.88 | 9.08 | 8.66 | 8.87 | 8.86 | qfq | 26,701,201 | 235,516,250 | -0.45% |
| 2024-09-09 | 8.97 | 9.15 | 8.84 | 8.91 | 8.90 | qfq | 25,285,300 | 226,249,242 | -1.44% |
| 2024-09-06 | 9.10 | 9.45 | 9.02 | 9.04 | 9.03 | qfq | 48,238,693 | 445,300,402 | -1.74% |
| 2024-09-05 | 8.74 | 9.49 | 8.58 | 9.20 | 9.19 | qfq | 67,248,446 | 614,926,959 | 5.14% |
| 2024-09-04 | 8.80 | 8.87 | 8.67 | 8.75 | 8.74 | qfq | 26,624,742 | 232,918,561 | -1.80% |
| 2024-09-03 | 8.86 | 9.13 | 8.85 | 8.91 | 8.90 | qfq | 25,555,600 | 228,661,942 | 0.22% |
| 2024-09-02 | 8.98 | 9.15 | 8.86 | 8.89 | 8.88 | qfq | 36,453,800 | 328,095,877 | -1.11% |
| 2024-08-30 | 8.88 | 9.30 | 8.81 | 8.99 | 8.98 | qfq | 66,527,092 | 605,538,468 | 0.45% |
| 2024-08-29 | 8.45 | 9.10 | 8.37 | 8.95 | 8.94 | qfq | 50,086,781 | 439,409,724 | 5.17% |
| 2024-08-28 | 8.55 | 8.72 | 8.51 | 8.51 | 8.50 | qfq | 28,635,521 | 246,072,768 | -1.73% |
| 2024-08-27 | 8.83 | 8.97 | 8.58 | 8.66 | 8.65 | qfq | 44,431,501 | 387,724,458 | -1.93% |
| 2024-08-26 | 8.52 | 9.30 | 8.47 | 8.83 | 8.82 | qfq | 73,598,871 | 651,968,553 | 4.25% |
| 2024-08-23 | 7.96 | 8.78 | 7.96 | 8.47 | 8.46 | qfq | 54,503,876 | 461,296,332 | 5.35% |
| 2024-08-22 | 8.29 | 8.45 | 8.02 | 8.04 | 8.03 | qfq | 29,062,848 | 239,319,214 | -3.02% |
| 2024-08-21 | 8.34 | 8.44 | 8.16 | 8.29 | 8.28 | qfq | 31,078,572 | 257,706,569 | -2.01% |
| 2024-08-20 | 8.24 | 8.70 | 8.15 | 8.46 | 8.45 | qfq | 47,489,801 | 401,564,206 | 2.05% |
| 2024-08-19 | 8.04 | 8.55 | 8.03 | 8.29 | 8.28 | qfq | 30,058,823 | 249,493,304 | 2.85% |
| 2024-08-16 | 8.13 | 8.23 | 8.06 | 8.06 | 8.05 | qfq | 15,416,200 | 125,335,208 | -0.98% |
| 2024-08-15 | 8.06 | 8.23 | 7.95 | 8.14 | 8.13 | qfq | 17,637,501 | 143,239,643 | 0.62% |
| 2024-08-14 | 7.92 | 8.23 | 7.89 | 8.09 | 8.08 | qfq | 21,145,301 | 171,295,513 | 2.15% |
| 2024-08-13 | 7.98 | 8.02 | 7.67 | 7.92 | 7.91 | qfq | 18,253,938 | 143,721,563 | -0.63% |
| 2024-08-12 | 8.13 | 8.18 | 7.90 | 7.97 | 7.96 | qfq | 17,699,600 | 141,290,553 | -1.60% |
| 2024-08-09 | 8.30 | 8.40 | 8.10 | 8.10 | 8.09 | qfq | 25,549,432 | 210,922,815 | -2.53% |
| 2024-08-08 | 8.34 | 8.69 | 8.23 | 8.31 | 8.30 | qfq | 43,122,800 | 364,630,774 | -2.35% |
| 2024-08-07 | 8.24 | 8.68 | 8.12 | 8.51 | 8.50 | qfq | 55,751,827 | 468,331,099 | 2.53% |
| 2024-08-06 | 8.50 | 8.64 | 8.21 | 8.30 | 8.29 | qfq | 63,246,274 | 528,689,101 | -3.94% |
| 2024-08-05 | 7.90 | 8.83 | 7.80 | 8.64 | 8.63 | qfq | 81,304,522 | 686,919,531 | 7.60% |
| 2024-08-02 | 8.40 | 8.40 | 8.01 | 8.03 | 8.02 | qfq | 28,700,243 | 233,881,153 | -4.86% |
| 2024-08-01 | 8.05 | 8.67 | 8.01 | 8.44 | 8.43 | qfq | 43,223,748 | 360,755,205 | 4.58% |
| 2024-07-31 | 7.78 | 8.09 | 7.75 | 8.07 | 8.06 | qfq | 19,118,702 | 152,233,154 | 3.59% |
| 2024-07-30 | 7.83 | 7.87 | 7.75 | 7.79 | 7.78 | qfq | 9,974,671 | 77,739,011 | -0.26% |
| 2024-07-29 | 7.83 | 7.91 | 7.73 | 7.81 | 7.80 | qfq | 10,404,100 | 81,284,171 | -0.26% |
| 2024-07-26 | 7.53 | 7.89 | 7.51 | 7.83 | 7.82 | qfq | 16,035,800 | 124,299,714 | 4.12% |
| 2024-07-25 | 7.50 | 7.65 | 7.42 | 7.52 | 7.51 | qfq | 10,783,200 | 81,107,938 | 0.00% |
| 2024-07-24 | 7.62 | 7.68 | 7.49 | 7.52 | 7.51 | qfq | 13,135,700 | 99,346,288 | -1.57% |
| 2024-07-23 | 7.82 | 7.93 | 7.63 | 7.64 | 7.63 | qfq | 14,452,915 | 112,569,036 | -2.30% |
| 2024-07-22 | 7.79 | 7.86 | 7.75 | 7.82 | 7.81 | qfq | 8,919,500 | 69,566,848 | 0.51% |
| 2024-07-19 | 7.75 | 7.86 | 7.69 | 7.78 | 7.77 | qfq | 10,213,300 | 79,567,766 | 0.26% |
| 2024-07-18 | 7.76 | 7.79 | 7.58 | 7.76 | 7.75 | qfq | 14,801,401 | 113,470,813 | -0.39% |
| 2024-07-17 | 7.94 | 8.00 | 7.77 | 7.79 | 7.78 | qfq | 14,265,960 | 112,262,082 | -2.38% |
| 2024-07-16 | 7.87 | 8.02 | 7.80 | 7.98 | 7.97 | qfq | 13,182,500 | 104,668,494 | 1.27% |
| 2024-07-15 | 7.91 | 8.03 | 7.88 | 7.88 | 7.87 | qfq | 13,252,800 | 105,065,041 | -0.51% |
| 2024-07-12 | 8.28 | 8.30 | 7.87 | 7.92 | 7.91 | qfq | 18,467,901 | 147,036,649 | -1.61% |
| 2024-07-11 | 7.90 | 8.10 | 7.84 | 8.05 | 8.04 | qfq | 22,390,000 | 178,805,237 | 3.87% |
| 2024-07-10 | 7.91 | 8.02 | 7.75 | 7.75 | 7.74 | qfq | 26,719,002 | 209,348,740 | -3.25% |
| 2024-07-09 | 7.50 | 8.06 | 7.47 | 8.01 | 8.00 | qfq | 39,574,388 | 311,466,752 | 4.71% |
| 2024-07-08 | 7.94 | 7.94 | 7.60 | 7.65 | 7.64 | qfq | 26,450,692 | 203,935,952 | -4.38% |
| 2024-07-05 | 8.01 | 8.09 | 7.85 | 8.00 | 7.99 | qfq | 18,585,500 | 147,895,056 | -0.25% |
| 2024-07-04 | 8.32 | 8.37 | 7.98 | 8.02 | 8.01 | qfq | 24,430,347 | 199,285,711 | -3.61% |
| 2024-07-03 | 8.66 | 8.66 | 8.28 | 8.32 | 8.31 | qfq | 31,472,700 | 264,381,634 | -4.15% |
| 2024-07-02 | 8.86 | 8.90 | 8.58 | 8.68 | 8.67 | qfq | 29,759,073 | 259,113,652 | -2.47% |
| 2024-07-01 | 9.00 | 9.12 | 8.62 | 8.90 | 8.89 | qfq | 40,132,523 | 354,649,976 | -1.98% |
| 2024-06-28 | 8.87 | 9.22 | 8.75 | 9.08 | 9.07 | qfq | 40,407,110 | 366,163,838 | 1.00% |
| 2024-06-27 | 9.05 | 9.32 | 8.99 | 8.99 | 8.98 | qfq | 48,305,633 | 440,959,074 | -2.39% |
| 2024-06-26 | 8.88 | 9.30 | 8.80 | 9.21 | 9.20 | qfq | 55,057,711 | 502,860,471 | 2.33% |
| 2024-06-25 | 8.65 | 9.27 | 8.65 | 9.00 | 8.99 | qfq | 65,781,771 | 597,134,186 | 4.65% |
| 2024-06-24 | 8.80 | 9.01 | 8.50 | 8.60 | 8.59 | qfq | 35,331,200 | 308,991,814 | -2.93% |
| 2024-06-21 | 8.58 | 9.06 | 8.42 | 8.86 | 8.85 | qfq | 42,627,652 | 373,818,770 | 1.84% |
| 2024-06-20 | 8.84 | 9.40 | 8.67 | 8.70 | 8.69 | qfq | 53,692,700 | 484,601,583 | -2.79% |
| 2024-06-19 | 9.40 | 9.40 | 8.84 | 8.95 | 8.94 | qfq | 62,842,851 | 569,990,500 | -5.89% |
| 2024-06-18 | 9.12 | 9.54 | 9.05 | 9.51 | 9.48 | qfq | 54,044,589 | 501,381,407 | 1.82% |
| 2024-06-17 | 9.13 | 9.43 | 9.09 | 9.34 | 9.31 | qfq | 53,993,096 | 501,245,464 | 0.00% |
| 2024-06-14 | 9.27 | 9.55 | 9.06 | 9.34 | 9.31 | qfq | 96,808,088 | 899,737,144 | -2.30% |
| 2024-06-13 | 8.70 | 9.56 | 8.69 | 9.56 | 9.52 | qfq | 86,124,065 | 808,512,494 | 10.01% |
| 2024-06-12 | 8.90 | 9.25 | 8.67 | 8.69 | 8.66 | qfq | 68,073,239 | 607,436,505 | -0.11% |
| 2024-06-11 | 8.55 | 8.78 | 8.44 | 8.70 | 8.67 | qfq | 46,725,431 | 401,836,135 | 1.16% |
| 2024-06-07 | 8.23 | 8.75 | 7.91 | 8.60 | 8.57 | qfq | 61,173,183 | 514,696,718 | 5.91% |
| 2024-06-06 | 8.40 | 8.48 | 8.08 | 8.12 | 8.09 | qfq | 40,422,837 | 332,111,873 | -4.13% |
| 2024-06-05 | 8.20 | 8.60 | 8.10 | 8.47 | 8.44 | qfq | 53,875,950 | 451,908,113 | 2.54% |
| 2024-06-04 | 8.44 | 8.51 | 8.05 | 8.26 | 8.23 | qfq | 48,978,868 | 403,413,636 | -2.36% |
| 2024-06-03 | 8.40 | 8.88 | 8.35 | 8.46 | 8.43 | qfq | 86,198,279 | 737,982,127 | 3.55% |
| 2024-05-31 | 7.46 | 8.17 | 7.44 | 8.17 | 8.14 | qfq | 61,537,869 | 490,788,251 | 9.96% |
| 2024-05-30 | 7.41 | 7.48 | 7.30 | 7.43 | 7.40 | qfq | 8,655,185 | 64,056,254 | 0.13% |
| 2024-05-29 | 7.36 | 7.54 | 7.36 | 7.42 | 7.39 | qfq | 9,423,014 | 70,091,170 | 0.27% |
| 2024-05-28 | 7.50 | 7.55 | 7.36 | 7.40 | 7.37 | qfq | 9,516,800 | 70,684,742 | -1.33% |
| 2024-05-27 | 7.55 | 7.56 | 7.34 | 7.50 | 7.47 | qfq | 11,310,842 | 83,821,049 | 0.40% |
| 2024-05-24 | 7.65 | 7.70 | 7.46 | 7.47 | 7.44 | qfq | 11,862,363 | 89,681,326 | -2.23% |
| 2024-05-23 | 7.85 | 7.86 | 7.60 | 7.64 | 7.61 | qfq | 16,495,500 | 126,806,361 | -3.29% |
| 2024-05-22 | 7.89 | 7.95 | 7.84 | 7.90 | 7.87 | qfq | 11,183,900 | 88,280,846 | 0.25% |
| 2024-05-21 | 7.97 | 7.97 | 7.82 | 7.88 | 7.85 | qfq | 10,881,500 | 85,680,424 | -1.25% |
| 2024-05-20 | 8.09 | 8.09 | 7.92 | 7.98 | 7.95 | qfq | 12,914,400 | 103,349,121 | -0.99% |
| 2024-05-17 | 7.93 | 8.07 | 7.84 | 8.06 | 8.03 | qfq | 11,477,873 | 91,572,970 | 1.64% |
| 2024-05-16 | 7.96 | 8.06 | 7.91 | 7.93 | 7.90 | qfq | 11,274,600 | 90,080,711 | -0.38% |
| 2024-05-15 | 8.13 | 8.17 | 7.96 | 7.96 | 7.93 | qfq | 12,631,299 | 101,472,626 | -1.73% |
| 2024-05-14 | 8.01 | 8.19 | 7.99 | 8.10 | 8.07 | qfq | 10,435,400 | 84,683,522 | 1.12% |
| 2024-05-13 | 8.07 | 8.15 | 7.89 | 8.01 | 7.98 | qfq | 14,680,231 | 117,747,590 | -1.96% |
| 2024-05-10 | 8.28 | 8.60 | 8.15 | 8.17 | 8.14 | qfq | 20,411,643 | 168,634,813 | -1.33% |
| 2024-05-09 | 8.08 | 8.55 | 8.07 | 8.28 | 8.25 | qfq | 28,200,728 | 235,102,550 | 2.73% |
| 2024-05-08 | 8.15 | 8.16 | 8.01 | 8.06 | 8.03 | qfq | 12,660,900 | 102,238,015 | -1.35% |
| 2024-05-07 | 8.15 | 8.26 | 8.10 | 8.17 | 8.14 | qfq | 10,623,405 | 86,840,763 | -0.12% |
| 2024-05-06 | 8.20 | 8.28 | 8.13 | 8.18 | 8.15 | qfq | 15,172,935 | 124,540,087 | 1.24% |
| 2024-04-30 | 8.17 | 8.24 | 7.96 | 8.08 | 8.05 | qfq | 15,834,032 | 128,100,231 | -1.10% |
| 2024-04-29 | 7.99 | 8.24 | 7.98 | 8.17 | 8.14 | qfq | 19,053,865 | 155,539,258 | 1.49% |
| 2024-04-26 | 7.84 | 8.10 | 7.84 | 8.05 | 8.02 | qfq | 14,212,901 | 113,959,645 | 2.29% |
| 2024-04-25 | 7.90 | 7.98 | 7.84 | 7.87 | 7.84 | qfq | 11,509,100 | 90,974,800 | -0.38% |
| 2024-04-24 | 7.77 | 7.90 | 7.66 | 7.90 | 7.87 | qfq | 12,071,100 | 94,564,928 | 2.73% |
| 2024-04-23 | 7.80 | 7.88 | 7.68 | 7.69 | 7.66 | qfq | 10,357,015 | 80,298,572 | -0.26% |
| 2024-04-22 | 7.70 | 7.90 | 7.54 | 7.71 | 7.68 | qfq | 12,973,820 | 100,452,016 | -1.15% |
| 2024-04-19 | 7.90 | 7.96 | 7.74 | 7.80 | 7.77 | qfq | 15,969,601 | 124,970,968 | -2.01% |
| 2024-04-18 | 8.03 | 8.18 | 7.86 | 7.96 | 7.93 | qfq | 16,748,322 | 134,628,814 | -0.75% |
| 2024-04-17 | 7.58 | 8.02 | 7.58 | 8.02 | 7.99 | qfq | 20,497,492 | 162,035,241 | 7.51% |
| 2024-04-16 | 8.06 | 8.06 | 7.45 | 7.46 | 7.43 | qfq | 28,699,784 | 218,671,237 | -6.87% |
| 2024-04-15 | 8.22 | 8.35 | 7.88 | 8.01 | 7.98 | qfq | 22,970,488 | 185,231,008 | -2.79% |
| 2024-04-12 | 8.58 | 8.65 | 8.23 | 8.24 | 8.21 | qfq | 21,364,101 | 178,942,636 | -3.96% |
| 2024-04-11 | 8.40 | 8.75 | 8.37 | 8.58 | 8.55 | qfq | 17,540,210 | 151,117,079 | 1.18% |
| 2024-04-10 | 8.76 | 8.79 | 8.38 | 8.48 | 8.45 | qfq | 18,895,600 | 161,189,284 | -3.85% |
| 2024-04-09 | 8.65 | 8.83 | 8.60 | 8.82 | 8.79 | qfq | 13,948,461 | 121,916,477 | 1.61% |
| 2024-04-08 | 8.93 | 8.93 | 8.66 | 8.68 | 8.65 | qfq | 20,228,394 | 177,122,829 | -3.13% |
| 2024-04-03 | 9.07 | 9.11 | 8.78 | 8.96 | 8.93 | qfq | 21,110,200 | 188,256,271 | -1.21% |
| 2024-04-02 | 9.23 | 9.29 | 9.01 | 9.07 | 9.04 | qfq | 21,792,700 | 198,480,163 | -2.68% |
| 2024-04-01 | 9.16 | 9.44 | 9.16 | 9.32 | 9.29 | qfq | 26,873,469 | 250,041,700 | 1.19% |
| 2024-03-29 | 9.07 | 9.24 | 8.93 | 9.21 | 9.18 | qfq | 30,783,945 | 279,845,884 | 0.44% |
| 2024-03-28 | 8.71 | 9.30 | 8.70 | 9.17 | 9.14 | qfq | 38,773,235 | 350,178,358 | 6.13% |
| 2024-03-27 | 9.15 | 9.18 | 8.61 | 8.64 | 8.61 | qfq | 41,418,012 | 366,488,766 | -6.49% |
| 2024-03-26 | 9.17 | 9.45 | 8.95 | 9.24 | 9.21 | qfq | 39,212,217 | 361,962,433 | -0.86% |
| 2024-03-25 | 9.90 | 9.99 | 9.30 | 9.32 | 9.29 | qfq | 60,651,027 | 583,618,790 | -6.71% |
| 2024-03-22 | 9.41 | 10.20 | 9.37 | 9.99 | 9.95 | qfq | 86,897,055 | 849,498,473 | 4.83% |
| 2024-03-21 | 9.58 | 9.63 | 9.34 | 9.53 | 9.49 | qfq | 57,576,761 | 545,354,571 | -0.83% |
| 2024-03-20 | 9.17 | 9.75 | 9.16 | 9.61 | 9.57 | qfq | 78,985,363 | 745,914,092 | 4.91% |
| 2024-03-19 | 9.23 | 9.40 | 9.16 | 9.16 | 9.13 | qfq | 31,973,234 | 295,985,129 | -0.97% |
| 2024-03-18 | 9.11 | 9.29 | 9.03 | 9.25 | 9.22 | qfq | 34,671,933 | 317,873,471 | 2.10% |
| 2024-03-15 | 8.98 | 9.07 | 8.87 | 9.06 | 9.03 | qfq | 17,454,211 | 156,780,350 | 0.89% |
| 2024-03-14 | 9.10 | 9.18 | 8.86 | 8.98 | 8.95 | qfq | 30,582,375 | 275,592,026 | -2.18% |
| 2024-03-13 | 9.11 | 9.38 | 9.07 | 9.18 | 9.15 | qfq | 36,839,200 | 339,514,532 | 0.55% |
| 2024-03-12 | 9.17 | 9.26 | 9.07 | 9.13 | 9.10 | qfq | 28,122,811 | 257,064,097 | -0.33% |
| 2024-03-11 | 8.98 | 9.18 | 8.83 | 9.16 | 9.13 | qfq | 34,931,898 | 316,106,434 | -0.22% |
| 2024-03-08 | 8.81 | 9.49 | 8.77 | 9.18 | 9.15 | qfq | 54,010,239 | 497,818,245 | 4.08% |
| 2024-03-07 | 9.20 | 9.37 | 8.81 | 8.82 | 8.79 | qfq | 54,711,931 | 495,392,258 | -4.75% |
| 2024-03-06 | 9.33 | 9.49 | 9.12 | 9.26 | 9.23 | qfq | 63,849,983 | 593,316,573 | -3.64% |
| 2024-03-05 | 9.25 | 9.69 | 9.03 | 9.61 | 9.57 | qfq | 110,224,114 | 1,035,843,753 | 2.13% |
| 2024-03-04 | 8.82 | 9.63 | 8.60 | 9.41 | 9.38 | qfq | 105,688,304 | 975,770,130 | 7.54% |
| 2024-03-01 | 8.48 | 8.87 | 8.43 | 8.75 | 8.72 | qfq | 49,467,363 | 431,312,632 | 3.55% |
| 2024-02-29 | 7.80 | 8.48 | 7.76 | 8.45 | 8.42 | qfq | 38,582,896 | 317,052,761 | 7.51% |
| 2024-02-28 | 8.61 | 8.73 | 7.85 | 7.86 | 7.83 | qfq | 46,911,102 | 390,371,653 | -8.50% |
| 2024-02-27 | 8.20 | 8.59 | 8.16 | 8.59 | 8.56 | qfq | 26,219,030 | 221,341,653 | 3.49% |
| 2024-02-26 | 8.20 | 8.45 | 8.08 | 8.30 | 8.27 | qfq | 30,787,399 | 254,887,127 | 1.47% |
| 2024-02-23 | 7.95 | 8.20 | 7.79 | 8.18 | 8.15 | qfq | 31,147,182 | 249,858,925 | 3.68% |
| 2024-02-22 | 7.60 | 7.89 | 7.56 | 7.89 | 7.86 | qfq | 26,037,595 | 202,794,975 | 3.14% |
| 2024-02-21 | 7.55 | 7.91 | 7.48 | 7.65 | 7.62 | qfq | 36,991,579 | 285,014,019 | -0.26% |
| 2024-02-20 | 7.39 | 7.67 | 7.27 | 7.67 | 7.64 | qfq | 35,325,204 | 264,762,578 | 3.51% |
| 2024-02-19 | 7.50 | 7.50 | 7.27 | 7.41 | 7.38 | qfq | 36,170,469 | 266,857,949 | 1.23% |
| 2024-02-08 | 7.13 | 7.34 | 6.98 | 7.32 | 7.29 | qfq | 46,520,633 | 334,663,280 | 2.81% |
| 2024-02-07 | 6.70 | 7.28 | 6.67 | 7.12 | 7.09 | qfq | 56,230,987 | 402,370,386 | 7.55% |
| 2024-02-06 | 6.16 | 6.76 | 5.96 | 6.62 | 6.60 | qfq | 36,774,756 | 233,070,729 | 6.26% |
| 2024-02-05 | 6.85 | 7.01 | 6.22 | 6.23 | 6.21 | qfq | 40,413,661 | 258,845,084 | -9.84% |
| 2024-02-02 | 7.28 | 7.45 | 6.66 | 6.91 | 6.88 | qfq | 32,085,635 | 227,316,555 | -4.29% |
| 2024-02-01 | 7.35 | 7.47 | 7.15 | 7.22 | 7.19 | qfq | 25,513,400 | 186,027,132 | -2.43% |
| 2024-01-31 | 7.80 | 7.92 | 7.37 | 7.40 | 7.37 | qfq | 35,742,038 | 271,647,163 | -6.21% |
| 2024-01-30 | 8.07 | 8.28 | 7.86 | 7.89 | 7.86 | qfq | 24,227,194 | 195,295,242 | -3.43% |
| 2024-01-29 | 8.49 | 8.55 | 8.16 | 8.17 | 8.14 | qfq | 26,164,921 | 217,548,678 | -4.11% |
| 2024-01-26 | 8.45 | 8.85 | 8.41 | 8.52 | 8.49 | qfq | 45,152,009 | 388,332,508 | 0.47% |
| 2024-01-25 | 8.21 | 8.49 | 8.15 | 8.48 | 8.45 | qfq | 25,208,459 | 210,830,992 | 2.79% |
| 2024-01-24 | 8.16 | 8.25 | 7.85 | 8.25 | 8.22 | qfq | 24,606,719 | 198,971,594 | 1.35% |
| 2024-01-23 | 7.99 | 8.17 | 7.85 | 8.14 | 8.11 | qfq | 22,932,807 | 185,143,789 | 1.88% |
| 2024-01-22 | 8.49 | 8.52 | 7.90 | 7.99 | 7.96 | qfq | 29,909,907 | 244,946,280 | -5.89% |
| 2024-01-19 | 8.62 | 8.68 | 8.48 | 8.49 | 8.46 | qfq | 15,132,948 | 129,723,197 | -1.62% |
| 2024-01-18 | 8.52 | 8.64 | 8.37 | 8.63 | 8.60 | qfq | 25,299,874 | 214,944,895 | 0.70% |
| 2024-01-17 | 8.87 | 8.89 | 8.55 | 8.57 | 8.54 | qfq | 27,760,473 | 241,508,676 | -3.71% |
| 2024-01-16 | 9.09 | 9.12 | 8.77 | 8.90 | 8.87 | qfq | 29,044,209 | 258,233,037 | -2.31% |
| 2024-01-15 | 9.00 | 9.21 | 8.88 | 9.11 | 9.08 | qfq | 22,300,572 | 202,917,903 | 1.11% |
| 2024-01-12 | 9.38 | 9.46 | 8.95 | 9.01 | 8.98 | qfq | 40,546,039 | 370,792,102 | -4.25% |
| 2024-01-11 | 9.19 | 9.58 | 9.18 | 9.41 | 9.38 | qfq | 40,294,451 | 379,416,451 | 1.51% |
| 2024-01-10 | 9.35 | 9.43 | 8.94 | 9.27 | 9.24 | qfq | 41,129,489 | 378,405,049 | -2.42% |
| 2024-01-09 | 9.66 | 9.91 | 9.33 | 9.50 | 9.47 | qfq | 54,848,314 | 525,865,938 | -0.73% |
| 2024-01-08 | 9.79 | 9.85 | 9.50 | 9.57 | 9.53 | qfq | 44,587,440 | 429,812,182 | -2.64% |
| 2024-01-05 | 10.15 | 10.18 | 9.78 | 9.83 | 9.79 | qfq | 80,946,194 | 806,246,063 | -4.66% |
| 2024-01-04 | 9.40 | 10.31 | 9.26 | 10.31 | 10.27 | qfq | 65,461,221 | 644,642,625 | 10.03% |
| 2024-01-03 | 9.45 | 9.53 | 9.25 | 9.37 | 9.34 | qfq | 23,936,103 | 224,520,953 | -1.06% |
| 2024-01-02 | 9.56 | 9.59 | 9.38 | 9.47 | 9.44 | qfq | 20,660,173 | 196,329,526 | -0.73% |
| 2023-12-29 | 9.33 | 9.55 | 9.28 | 9.54 | 9.50 | qfq | 27,490,696 | 260,059,418 | 2.25% |
| 2023-12-28 | 9.17 | 9.44 | 9.13 | 9.33 | 9.30 | qfq | 21,517,679 | 200,352,705 | 0.86% |
| 2023-12-27 | 9.11 | 9.27 | 9.11 | 9.25 | 9.22 | qfq | 16,981,995 | 156,304,829 | 0.87% |
| 2023-12-26 | 9.49 | 9.55 | 9.13 | 9.17 | 9.14 | qfq | 20,841,808 | 192,821,112 | -3.98% |
| 2023-12-25 | 9.47 | 9.56 | 9.32 | 9.55 | 9.51 | qfq | 19,539,136 | 184,532,699 | 0.74% |
| 2023-12-22 | 9.74 | 9.74 | 9.42 | 9.48 | 9.45 | qfq | 39,628,158 | 379,048,789 | -3.17% |
| 2023-12-21 | 9.73 | 10.05 | 9.60 | 9.79 | 9.75 | qfq | 45,731,562 | 448,584,597 | -0.51% |
| 2023-12-20 | 10.14 | 10.15 | 9.79 | 9.84 | 9.80 | qfq | 27,224,680 | 270,666,276 | -3.05% |
| 2023-12-19 | 10.11 | 10.26 | 9.99 | 10.15 | 10.11 | qfq | 21,920,571 | 221,632,604 | -0.10% |
| 2023-12-18 | 10.35 | 10.45 | 10.11 | 10.16 | 10.12 | qfq | 23,808,685 | 243,507,533 | -2.31% |
| 2023-12-15 | 10.54 | 10.63 | 10.30 | 10.40 | 10.36 | qfq | 28,190,043 | 293,267,384 | -1.05% |
| 2023-12-14 | 10.64 | 10.94 | 10.48 | 10.51 | 10.47 | qfq | 33,852,765 | 361,020,902 | -1.22% |
| 2023-12-13 | 11.00 | 11.04 | 10.60 | 10.64 | 10.60 | qfq | 34,934,684 | 376,169,585 | -2.92% |
| 2023-12-12 | 10.94 | 11.09 | 10.88 | 10.96 | 10.92 | qfq | 35,531,887 | 389,917,012 | -0.27% |
| 2023-12-11 | 11.04 | 11.06 | 10.72 | 10.99 | 10.95 | qfq | 40,808,862 | 443,399,950 | -0.45% |
| 2023-12-08 | 10.97 | 11.25 | 10.86 | 11.04 | 11.00 | qfq | 42,328,459 | 468,646,977 | 0.36% |
| 2023-12-07 | 11.17 | 11.22 | 10.88 | 11.00 | 10.96 | qfq | 50,940,898 | 559,961,800 | -2.74% |
| 2023-12-06 | 11.20 | 11.50 | 11.05 | 11.31 | 11.27 | qfq | 56,672,504 | 638,980,611 | -0.09% |
| 2023-12-05 | 11.77 | 11.96 | 11.23 | 11.32 | 11.28 | qfq | 64,293,030 | 742,941,614 | -5.35% |
| 2023-12-04 | 12.12 | 12.40 | 11.68 | 11.96 | 11.92 | qfq | 66,664,671 | 802,924,232 | -2.76% |
| 2023-12-01 | 12.64 | 12.85 | 11.97 | 12.30 | 12.25 | qfq | 120,230,426 | 1,492,715,019 | -2.69% |
| 2023-11-30 | 12.18 | 12.78 | 11.88 | 12.64 | 12.59 | qfq | 141,324,573 | 1,753,805,442 | 6.85% |
| 2023-11-29 | 10.89 | 11.83 | 10.78 | 11.83 | 11.79 | qfq | 90,887,583 | 1,032,616,618 | 10.05% |
| 2023-11-28 | 10.68 | 11.00 | 10.55 | 10.75 | 10.71 | qfq | 61,371,077 | 661,266,144 | 0.75% |
| 2023-11-27 | 11.18 | 11.39 | 10.67 | 10.67 | 10.63 | qfq | 100,386,762 | 1,087,903,018 | -9.96% |
| 2023-11-24 | 12.55 | 12.58 | 11.85 | 11.85 | 11.81 | qfq | 121,656,214 | 1,465,599,710 | -10.02% |
| 2023-11-23 | 12.50 | 13.17 | 12.05 | 13.17 | 13.12 | qfq | 204,003,776 | 2,604,305,555 | 10.03% |
| 2023-11-22 | 10.83 | 12.55 | 10.81 | 11.97 | 11.93 | qfq | 159,516,657 | 1,885,186,494 | 4.45% |
| 2023-11-21 | 11.33 | 11.80 | 11.00 | 11.46 | 11.42 | qfq | 152,046,917 | 1,743,500,553 | 6.80% |
| 2023-11-20 | 10.80 | 10.88 | 10.65 | 10.73 | 10.69 | qfq | 34,033,712 | 365,802,458 | -1.20% |
| 2023-11-17 | 10.90 | 11.18 | 10.70 | 10.86 | 10.82 | qfq | 40,998,018 | 447,395,585 | -1.09% |
| 2023-11-16 | 11.11 | 11.45 | 10.95 | 10.98 | 10.94 | qfq | 70,532,013 | 785,522,401 | -4.10% |
| 2023-11-15 | 11.00 | 11.80 | 10.99 | 11.45 | 11.41 | qfq | 109,375,834 | 1,245,205,690 | 4.28% |
| 2023-11-14 | 10.69 | 11.07 | 10.47 | 10.98 | 10.94 | qfq | 65,384,556 | 700,647,162 | 1.39% |
| 2023-11-13 | 10.66 | 11.44 | 10.54 | 10.83 | 10.79 | qfq | 77,401,162 | 842,720,238 | -0.09% |
| 2023-11-10 | 11.02 | 11.36 | 10.53 | 10.84 | 10.80 | qfq | 81,428,824 | 891,217,990 | -1.45% |
| 2023-11-09 | 12.08 | 12.36 | 10.96 | 11.00 | 10.96 | qfq | 166,056,869 | 1,929,658,363 | -3.85% |
| 2023-11-08 | 11.00 | 11.44 | 10.85 | 11.44 | 11.40 | qfq | 66,837,541 | 753,725,563 | 10.00% |
| 2023-11-07 | 9.46 | 10.40 | 9.35 | 10.40 | 10.36 | qfq | 117,549,998 | 1,193,084,772 | 10.05% |
| 2023-11-06 | 9.12 | 9.50 | 9.12 | 9.45 | 9.42 | qfq | 34,727,851 | 323,742,972 | 3.05% |
| 2023-11-03 | 9.17 | 9.30 | 9.12 | 9.17 | 9.14 | qfq | 30,708,054 | 282,379,504 | -0.33% |
| 2023-11-02 | 9.46 | 9.61 | 9.19 | 9.20 | 9.17 | qfq | 48,250,087 | 449,814,301 | -2.65% |
| 2023-11-01 | 8.93 | 9.60 | 8.81 | 9.45 | 9.42 | qfq | 76,646,335 | 707,235,233 | 6.90% |
| 2023-10-31 | 8.99 | 9.08 | 8.79 | 8.84 | 8.81 | qfq | 53,639,031 | 476,360,530 | -4.02% |
| 2023-10-30 | 8.34 | 9.21 | 8.29 | 9.21 | 9.18 | qfq | 48,767,352 | 441,652,432 | 10.04% |
| 2023-10-27 | 8.29 | 8.43 | 8.26 | 8.37 | 8.34 | qfq | 12,500,479 | 104,537,841 | 0.24% |
| 2023-10-26 | 8.24 | 8.37 | 8.11 | 8.35 | 8.32 | qfq | 15,105,041 | 124,255,358 | 0.97% |
| 2023-10-25 | 7.90 | 8.39 | 7.90 | 8.27 | 8.24 | qfq | 21,057,361 | 172,600,831 | 4.95% |
| 2023-10-24 | 7.85 | 7.95 | 7.64 | 7.88 | 7.85 | qfq | 10,931,800 | 85,561,426 | 0.77% |
| 2023-10-23 | 8.00 | 8.01 | 7.74 | 7.82 | 7.79 | qfq | 14,158,848 | 111,575,178 | -2.74% |
| 2023-10-20 | 8.29 | 8.31 | 8.03 | 8.04 | 8.01 | qfq | 15,762,606 | 128,437,196 | -3.37% |
| 2023-10-19 | 8.16 | 8.59 | 8.11 | 8.32 | 8.29 | qfq | 18,898,208 | 159,269,706 | 1.34% |
| 2023-10-18 | 8.41 | 8.42 | 8.21 | 8.21 | 8.18 | qfq | 12,893,073 | 106,548,087 | -3.30% |
| 2023-10-17 | 8.73 | 8.74 | 8.44 | 8.49 | 8.46 | qfq | 15,439,953 | 131,856,057 | -2.30% |
| 2023-10-16 | 8.80 | 8.91 | 8.64 | 8.69 | 8.66 | qfq | 22,202,375 | 194,355,252 | -3.01% |
| 2023-10-13 | 8.78 | 9.08 | 8.68 | 8.96 | 8.93 | qfq | 25,019,522 | 223,544,926 | -0.22% |
| 2023-10-12 | 9.20 | 9.27 | 8.79 | 8.98 | 8.95 | qfq | 46,703,146 | 421,623,321 | 0.11% |
| 2023-10-11 | 8.74 | 9.10 | 8.60 | 8.97 | 8.94 | qfq | 32,216,156 | 286,652,969 | 2.63% |
| 2023-10-10 | 8.62 | 8.85 | 8.56 | 8.74 | 8.71 | qfq | 19,727,499 | 171,864,434 | 1.75% |
| 2023-10-09 | 8.49 | 8.62 | 8.35 | 8.59 | 8.56 | qfq | 14,281,341 | 121,678,173 | 1.42% |
| 2023-09-28 | 8.21 | 8.49 | 8.21 | 8.47 | 8.44 | qfq | 11,779,167 | 98,856,584 | 3.42% |
| 2023-09-27 | 8.19 | 8.27 | 8.12 | 8.19 | 8.16 | qfq | 7,206,740 | 59,188,692 | 0.12% |
| 2023-09-26 | 8.33 | 8.34 | 8.17 | 8.18 | 8.15 | qfq | 6,893,200 | 56,872,651 | -2.04% |
| 2023-09-25 | 8.38 | 8.44 | 8.31 | 8.35 | 8.32 | qfq | 7,194,486 | 60,143,546 | 0.12% |
| 2023-09-22 | 8.15 | 8.35 | 8.12 | 8.34 | 8.31 | qfq | 12,501,279 | 103,430,498 | 1.34% |
| 2023-09-21 | 8.10 | 8.39 | 8.06 | 8.23 | 8.20 | qfq | 12,078,889 | 99,076,805 | 1.48% |
| 2023-09-20 | 8.23 | 8.28 | 8.10 | 8.11 | 8.08 | qfq | 9,436,200 | 77,005,005 | -2.05% |
| 2023-09-19 | 8.47 | 8.50 | 8.25 | 8.28 | 8.25 | qfq | 9,772,673 | 81,241,624 | -2.36% |
| 2023-09-18 | 8.38 | 8.55 | 8.33 | 8.48 | 8.45 | qfq | 7,604,132 | 64,507,052 | 0.47% |
| 2023-09-15 | 8.59 | 8.59 | 8.41 | 8.44 | 8.41 | qfq | 8,448,635 | 71,578,362 | -1.17% |
| 2023-09-14 | 8.59 | 8.64 | 8.49 | 8.54 | 8.51 | qfq | 7,647,730 | 65,454,657 | -0.93% |
| 2023-09-13 | 8.69 | 8.74 | 8.49 | 8.62 | 8.59 | qfq | 14,073,826 | 121,215,289 | -1.71% |
| 2023-09-12 | 8.68 | 8.88 | 8.66 | 8.77 | 8.74 | qfq | 12,523,810 | 109,695,830 | 0.34% |
| 2023-09-11 | 8.78 | 8.84 | 8.64 | 8.74 | 8.71 | qfq | 15,425,985 | 134,784,325 | 0.34% |
| 2023-09-08 | 8.55 | 8.75 | 8.51 | 8.71 | 8.68 | qfq | 16,201,025 | 140,334,344 | 1.04% |
| 2023-09-07 | 8.63 | 8.72 | 8.58 | 8.62 | 8.59 | qfq | 13,625,720 | 117,889,007 | -0.12% |
| 2023-09-06 | 8.55 | 8.66 | 8.46 | 8.63 | 8.60 | qfq | 12,702,255 | 108,804,047 | -0.12% |
| 2023-09-05 | 8.60 | 8.80 | 8.52 | 8.64 | 8.61 | qfq | 18,756,740 | 162,794,857 | 0.58% |
| 2023-09-04 | 8.48 | 8.72 | 8.45 | 8.59 | 8.56 | qfq | 14,897,580 | 127,567,138 | 2.51% |
| 2023-09-01 | 8.45 | 8.48 | 8.33 | 8.38 | 8.35 | qfq | 8,706,971 | 73,156,249 | -0.48% |
| 2023-08-31 | 8.55 | 8.58 | 8.39 | 8.42 | 8.39 | qfq | 11,578,142 | 97,843,785 | -2.32% |
| 2023-08-30 | 8.60 | 8.85 | 8.55 | 8.62 | 8.59 | qfq | 25,582,598 | 221,463,399 | 3.61% |
| 2023-08-29 | 8.06 | 8.35 | 8.01 | 8.32 | 8.29 | qfq | 12,214,394 | 100,559,453 | 3.35% |
| 2023-08-28 | 8.23 | 8.35 | 8.01 | 8.05 | 8.02 | qfq | 14,419,392 | 118,035,372 | 1.90% |
| 2023-08-25 | 8.04 | 8.08 | 7.86 | 7.90 | 7.87 | qfq | 8,742,923 | 69,580,122 | -2.23% |
| 2023-08-24 | 8.13 | 8.23 | 8.02 | 8.08 | 8.05 | qfq | 7,312,980 | 59,415,600 | 0.37% |
| 2023-08-23 | 8.23 | 8.24 | 8.05 | 8.05 | 8.02 | qfq | 6,118,174 | 49,724,661 | -2.31% |
| 2023-08-22 | 8.24 | 8.28 | 8.05 | 8.24 | 8.21 | qfq | 9,824,276 | 80,122,678 | 0.12% |
| 2023-08-21 | 8.29 | 8.37 | 8.23 | 8.23 | 8.20 | qfq | 6,997,842 | 57,881,310 | -0.72% |
| 2023-08-18 | 8.49 | 8.55 | 8.28 | 8.29 | 8.26 | qfq | 7,403,774 | 62,105,998 | -2.36% |
| 2023-08-17 | 8.35 | 8.52 | 8.25 | 8.49 | 8.46 | qfq | 7,126,005 | 59,998,771 | 1.31% |
| 2023-08-16 | 8.48 | 8.50 | 8.38 | 8.38 | 8.35 | qfq | 6,452,300 | 54,315,144 | -1.30% |
| 2023-08-15 | 8.60 | 8.64 | 8.41 | 8.49 | 8.46 | qfq | 6,624,514 | 56,322,792 | -1.05% |
| 2023-08-14 | 8.48 | 8.59 | 8.41 | 8.58 | 8.55 | qfq | 7,674,990 | 65,203,106 | 0.35% |
| 2023-08-11 | 8.79 | 8.79 | 8.53 | 8.55 | 8.52 | qfq | 10,832,083 | 93,603,776 | -2.84% |
| 2023-08-10 | 8.85 | 8.90 | 8.79 | 8.80 | 8.77 | qfq | 7,848,772 | 69,300,898 | -0.79% |
| 2023-08-09 | 9.00 | 9.03 | 8.85 | 8.87 | 8.84 | qfq | 12,251,700 | 108,995,046 | -1.55% |
| 2023-08-08 | 9.07 | 9.10 | 8.96 | 9.01 | 8.98 | qfq | 8,988,174 | 81,081,897 | -0.66% |
| 2023-08-07 | 9.07 | 9.15 | 9.03 | 9.07 | 9.04 | qfq | 12,151,220 | 110,482,233 | -0.44% |
| 2023-08-04 | 9.00 | 9.18 | 9.00 | 9.11 | 9.08 | qfq | 25,573,894 | 232,691,821 | 0.89% |
| 2023-08-03 | 9.32 | 9.32 | 8.81 | 9.03 | 9.00 | qfq | 30,833,032 | 277,066,822 | 0.67% |
| 2023-08-02 | 8.97 | 9.00 | 8.94 | 8.97 | 8.94 | qfq | 8,104,625 | 72,656,259 | -0.11% |
| 2023-08-01 | 9.07 | 9.09 | 8.95 | 8.98 | 8.95 | qfq | 10,730,744 | 96,686,071 | -1.54% |
| 2023-07-31 | 8.85 | 9.17 | 8.81 | 9.12 | 9.09 | qfq | 19,165,873 | 173,353,281 | 3.05% |
| 2023-07-28 | 8.70 | 8.89 | 8.65 | 8.85 | 8.82 | qfq | 11,092,100 | 97,352,794 | 1.26% |
| 2023-07-27 | 8.82 | 8.95 | 8.73 | 8.74 | 8.71 | qfq | 9,356,100 | 82,435,744 | -1.47% |
| 2023-07-26 | 9.02 | 9.03 | 8.82 | 8.87 | 8.84 | qfq | 9,909,600 | 88,053,338 | -1.77% |
| 2023-07-25 | 8.98 | 9.13 | 8.96 | 9.03 | 9.00 | qfq | 9,645,442 | 87,088,523 | 1.23% |
| 2023-07-24 | 8.81 | 9.03 | 8.77 | 8.92 | 8.89 | qfq | 8,734,452 | 77,982,247 | 0.45% |
| 2023-07-21 | 8.80 | 8.97 | 8.78 | 8.88 | 8.85 | qfq | 7,971,398 | 70,811,757 | 0.57% |
| 2023-07-20 | 8.90 | 9.01 | 8.83 | 8.83 | 8.80 | qfq | 11,660,000 | 103,805,011 | -1.78% |
| 2023-07-19 | 8.97 | 9.04 | 8.88 | 8.99 | 8.96 | qfq | 7,911,758 | 70,962,864 | 0.22% |
| 2023-07-18 | 9.02 | 9.06 | 8.94 | 8.97 | 8.94 | qfq | 8,230,030 | 73,982,371 | -0.77% |