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
秦川机床000837.SZ
最近收盘价8.932026-07-17
最近交易日2026-07-17
成交量（股）23,484,954
成交额（元）214,191,660
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | 2025-12-19 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-20 | 2023-10-27 | cash_dividend | 0.03 | — | — | — | 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 | 9.39 | 9.46 | 8.84 | 8.93 | 8.93 | qfq | 23,484,954 | 214,191,660 | -5.30% |
| 2026-07-16 | 9.45 | 9.61 | 9.31 | 9.43 | 9.43 | qfq | 17,673,772 | 167,374,732 | -1.15% |
| 2026-07-15 | 9.57 | 9.75 | 9.40 | 9.54 | 9.54 | qfq | 17,088,215 | 163,493,454 | -0.31% |
| 2026-07-14 | 9.64 | 9.74 | 9.33 | 9.57 | 9.57 | qfq | 23,750,628 | 226,718,382 | -1.34% |
| 2026-07-13 | 10.65 | 10.70 | 9.68 | 9.70 | 9.70 | qfq | 39,794,270 | 399,647,697 | -9.51% |
| 2026-07-10 | 10.61 | 11.15 | 10.51 | 10.72 | 10.72 | qfq | 31,432,483 | 341,900,745 | 0.94% |
| 2026-07-09 | 10.69 | 10.79 | 10.29 | 10.62 | 10.62 | qfq | 27,116,962 | 285,366,212 | -0.65% |
| 2026-07-08 | 11.35 | 11.40 | 10.68 | 10.69 | 10.69 | qfq | 32,077,973 | 347,907,704 | -6.23% |
| 2026-07-07 | 11.66 | 12.19 | 11.34 | 11.40 | 11.40 | qfq | 25,234,608 | 294,551,604 | -3.39% |
| 2026-07-06 | 12.30 | 12.40 | 11.74 | 11.80 | 11.80 | qfq | 40,249,687 | 482,423,993 | -5.07% |
| 2026-07-03 | 11.95 | 12.65 | 11.80 | 12.43 | 12.43 | qfq | 62,848,974 | 771,293,225 | 4.28% |
| 2026-07-02 | 11.37 | 12.54 | 11.28 | 11.92 | 11.92 | qfq | 65,440,217 | 792,139,815 | 4.56% |
| 2026-07-01 | 11.18 | 11.67 | 11.12 | 11.40 | 11.40 | qfq | 31,344,705 | 357,746,592 | 2.61% |
| 2026-06-30 | 10.42 | 11.14 | 10.36 | 11.11 | 11.11 | qfq | 30,726,882 | 333,882,802 | 5.71% |
| 2026-06-29 | 10.70 | 10.76 | 10.01 | 10.51 | 10.51 | qfq | 36,968,843 | 382,321,966 | -2.23% |
| 2026-06-26 | 11.00 | 11.21 | 10.72 | 10.75 | 10.75 | qfq | 26,672,600 | 290,655,640 | -2.80% |
| 2026-06-25 | 11.50 | 11.77 | 11.02 | 11.06 | 11.06 | qfq | 32,856,890 | 370,240,114 | -4.49% |
| 2026-06-24 | 11.93 | 12.09 | 11.33 | 11.58 | 11.58 | qfq | 29,608,709 | 343,488,520 | -2.93% |
| 2026-06-23 | 11.65 | 12.30 | 11.41 | 11.93 | 11.93 | qfq | 37,242,076 | 444,402,794 | 1.53% |
| 2026-06-22 | 12.20 | 12.21 | 11.31 | 11.75 | 11.75 | qfq | 38,586,835 | 451,403,428 | -3.69% |
| 2026-06-18 | 11.91 | 12.50 | 11.83 | 12.20 | 12.20 | qfq | 33,893,311 | 412,767,786 | 1.41% |
| 2026-06-17 | 12.33 | 12.47 | 11.95 | 12.03 | 12.03 | qfq | 33,413,679 | 405,094,184 | -3.61% |
| 2026-06-16 | 12.19 | 12.73 | 12.13 | 12.48 | 12.48 | qfq | 34,205,659 | 427,800,569 | 1.05% |
| 2026-06-15 | 12.20 | 12.40 | 12.01 | 12.35 | 12.35 | qfq | 35,160,835 | 429,536,503 | 1.23% |
| 2026-06-12 | 12.36 | 12.88 | 12.08 | 12.20 | 12.20 | qfq | 42,617,788 | 527,384,242 | -0.49% |
| 2026-06-11 | 12.48 | 12.77 | 12.06 | 12.26 | 12.26 | qfq | 38,472,263 | 476,657,240 | -2.31% |
| 2026-06-10 | 13.10 | 13.18 | 12.46 | 12.55 | 12.55 | qfq | 55,759,620 | 710,703,643 | -5.28% |
| 2026-06-09 | 12.91 | 13.60 | 12.70 | 13.25 | 13.25 | qfq | 86,618,114 | 1,145,872,083 | 4.58% |
| 2026-06-08 | 11.91 | 13.02 | 11.83 | 12.67 | 12.67 | qfq | 69,953,598 | 880,896,837 | 5.41% |
| 2026-06-05 | 11.41 | 12.33 | 10.93 | 12.02 | 12.02 | qfq | 46,031,598 | 539,715,339 | 4.80% |
| 2026-06-04 | 11.39 | 11.94 | 11.28 | 11.47 | 11.47 | qfq | 23,645,300 | 273,839,558 | 0.35% |
| 2026-06-03 | 11.36 | 11.82 | 11.25 | 11.43 | 11.43 | qfq | 18,438,301 | 213,412,718 | 0.70% |
| 2026-06-02 | 11.51 | 11.70 | 11.31 | 11.35 | 11.35 | qfq | 16,094,828 | 184,037,055 | -0.87% |
| 2026-06-01 | 11.57 | 11.69 | 11.44 | 11.45 | 11.45 | qfq | 14,991,503 | 172,984,236 | -1.29% |
| 2026-05-29 | 12.18 | 12.23 | 11.56 | 11.60 | 11.60 | qfq | 22,581,949 | 266,329,788 | -4.53% |
| 2026-05-28 | 12.04 | 12.28 | 11.82 | 12.15 | 12.15 | qfq | 21,461,141 | 258,959,532 | 0.83% |
| 2026-05-27 | 12.42 | 12.50 | 11.94 | 12.05 | 12.05 | qfq | 32,392,327 | 393,639,930 | -3.75% |
| 2026-05-26 | 12.40 | 12.68 | 12.29 | 12.52 | 12.52 | qfq | 35,147,843 | 439,910,882 | 0.48% |
| 2026-05-25 | 12.60 | 12.68 | 12.35 | 12.46 | 12.46 | qfq | 31,757,755 | 396,059,639 | -1.50% |
| 2026-05-22 | 12.72 | 12.80 | 12.40 | 12.65 | 12.65 | qfq | 38,583,753 | 486,930,472 | -0.24% |
| 2026-05-21 | 12.39 | 12.93 | 12.34 | 12.68 | 12.68 | qfq | 57,156,135 | 724,148,203 | 2.34% |
| 2026-05-20 | 12.70 | 12.70 | 12.31 | 12.39 | 12.39 | qfq | 30,142,925 | 375,493,897 | -2.98% |
| 2026-05-19 | 12.25 | 12.94 | 12.18 | 12.77 | 12.77 | qfq | 52,395,501 | 661,090,319 | 3.65% |
| 2026-05-18 | 12.21 | 12.42 | 12.14 | 12.32 | 12.32 | qfq | 32,248,998 | 395,637,529 | -0.24% |
| 2026-05-15 | 11.77 | 12.64 | 11.76 | 12.35 | 12.35 | qfq | 50,909,792 | 626,878,154 | 4.04% |
| 2026-05-14 | 12.10 | 12.21 | 11.87 | 11.87 | 11.87 | qfq | 27,022,459 | 325,238,019 | -2.14% |
| 2026-05-13 | 12.14 | 12.27 | 11.94 | 12.13 | 12.13 | qfq | 32,402,200 | 393,627,952 | -0.74% |
| 2026-05-12 | 12.06 | 12.67 | 12.06 | 12.22 | 12.22 | qfq | 62,818,279 | 770,611,950 | 3.74% |
| 2026-05-11 | 11.80 | 11.90 | 11.65 | 11.78 | 11.78 | qfq | 25,962,996 | 305,764,363 | -0.17% |
| 2026-05-08 | 11.46 | 11.90 | 11.45 | 11.80 | 11.80 | qfq | 31,475,344 | 369,432,925 | 2.08% |
| 2026-05-07 | 11.18 | 11.70 | 11.12 | 11.56 | 11.56 | qfq | 31,960,465 | 367,678,541 | 3.68% |
| 2026-05-06 | 11.15 | 11.23 | 11.08 | 11.15 | 11.15 | qfq | 16,303,402 | 181,781,419 | 0.36% |
| 2026-04-30 | 10.92 | 11.20 | 10.92 | 11.11 | 11.11 | qfq | 16,005,880 | 178,148,936 | 1.46% |
| 2026-04-29 | 10.68 | 11.06 | 10.66 | 10.95 | 10.95 | qfq | 15,906,601 | 173,587,481 | 2.53% |
| 2026-04-28 | 10.83 | 11.00 | 10.61 | 10.68 | 10.68 | qfq | 10,469,601 | 112,542,427 | -1.93% |
| 2026-04-27 | 10.71 | 10.95 | 10.58 | 10.89 | 10.89 | qfq | 12,468,398 | 135,111,261 | 1.68% |
| 2026-04-24 | 10.71 | 10.79 | 10.56 | 10.71 | 10.71 | qfq | 8,225,929 | 87,768,018 | -0.56% |
| 2026-04-23 | 10.98 | 11.04 | 10.72 | 10.77 | 10.77 | qfq | 10,872,700 | 117,665,551 | -1.82% |
| 2026-04-22 | 10.90 | 11.00 | 10.87 | 10.97 | 10.97 | qfq | 9,107,800 | 99,616,712 | 0.18% |
| 2026-04-21 | 11.00 | 11.05 | 10.88 | 10.95 | 10.95 | qfq | 9,180,617 | 100,528,609 | -0.64% |
| 2026-04-20 | 10.99 | 11.04 | 10.93 | 11.02 | 11.02 | qfq | 11,071,401 | 121,723,532 | 0.18% |
| 2026-04-17 | 10.87 | 11.07 | 10.81 | 11.00 | 11.00 | qfq | 13,597,227 | 149,014,902 | 0.82% |
| 2026-04-16 | 10.90 | 10.94 | 10.84 | 10.91 | 10.91 | qfq | 9,266,100 | 100,898,068 | 0.55% |
| 2026-04-15 | 11.04 | 11.12 | 10.80 | 10.85 | 10.85 | qfq | 10,837,302 | 118,925,958 | -1.00% |
| 2026-04-14 | 10.89 | 10.98 | 10.80 | 10.96 | 10.96 | qfq | 12,366,000 | 134,717,479 | 1.67% |
| 2026-04-13 | 10.62 | 10.79 | 10.62 | 10.78 | 10.78 | qfq | 7,516,900 | 80,792,888 | 0.47% |
| 2026-04-10 | 10.69 | 10.87 | 10.68 | 10.73 | 10.73 | qfq | 11,295,600 | 121,875,389 | 1.23% |
| 2026-04-09 | 10.68 | 10.75 | 10.55 | 10.60 | 10.60 | qfq | 11,486,200 | 121,893,753 | -1.85% |
| 2026-04-08 | 10.48 | 10.80 | 10.47 | 10.80 | 10.80 | qfq | 17,365,756 | 185,020,116 | 5.26% |
| 2026-04-07 | 10.20 | 10.27 | 10.12 | 10.26 | 10.26 | qfq | 7,540,700 | 77,015,530 | 1.48% |
| 2026-04-03 | 10.48 | 10.48 | 10.11 | 10.11 | 10.11 | qfq | 9,628,700 | 98,334,685 | -2.88% |
| 2026-04-02 | 10.61 | 10.64 | 10.36 | 10.41 | 10.41 | qfq | 10,952,032 | 114,865,107 | -2.44% |
| 2026-04-01 | 10.70 | 10.74 | 10.56 | 10.67 | 10.67 | qfq | 11,682,200 | 124,403,000 | 1.33% |
| 2026-03-31 | 10.62 | 10.76 | 10.51 | 10.53 | 10.53 | qfq | 14,089,848 | 149,658,430 | -0.47% |
| 2026-03-30 | 10.44 | 10.59 | 10.30 | 10.58 | 10.58 | qfq | 12,520,201 | 130,944,043 | 0.09% |
| 2026-03-27 | 10.37 | 10.63 | 10.31 | 10.57 | 10.57 | qfq | 12,537,100 | 131,608,611 | 0.00% |
| 2026-03-26 | 10.64 | 10.78 | 10.50 | 10.57 | 10.57 | qfq | 14,613,555 | 155,540,202 | -0.66% |
| 2026-03-25 | 10.48 | 10.69 | 10.48 | 10.64 | 10.64 | qfq | 14,287,379 | 151,187,945 | 1.92% |
| 2026-03-24 | 10.47 | 10.52 | 10.17 | 10.44 | 10.44 | qfq | 14,739,307 | 151,955,099 | 1.75% |
| 2026-03-23 | 10.47 | 10.78 | 10.16 | 10.26 | 10.26 | qfq | 22,344,102 | 234,023,731 | -5.44% |
| 2026-03-20 | 11.38 | 11.42 | 10.80 | 10.85 | 10.85 | qfq | 18,949,797 | 210,294,593 | -3.90% |
| 2026-03-19 | 11.59 | 11.59 | 11.25 | 11.29 | 11.29 | qfq | 20,080,341 | 229,006,277 | -3.75% |
| 2026-03-18 | 11.73 | 11.78 | 11.61 | 11.73 | 11.73 | qfq | 14,565,600 | 170,531,591 | 0.43% |
| 2026-03-17 | 12.00 | 12.03 | 11.64 | 11.68 | 11.68 | qfq | 20,998,472 | 248,299,985 | -2.34% |
| 2026-03-16 | 12.17 | 12.18 | 11.92 | 11.96 | 11.96 | qfq | 21,675,608 | 259,627,902 | -1.40% |
| 2026-03-13 | 12.31 | 12.53 | 12.12 | 12.13 | 12.13 | qfq | 29,887,716 | 367,399,729 | -2.49% |
| 2026-03-12 | 12.57 | 12.74 | 12.40 | 12.44 | 12.44 | qfq | 61,710,797 | 775,053,494 | -1.03% |
| 2026-03-11 | 12.38 | 13.11 | 12.36 | 12.57 | 12.57 | qfq | 79,727,211 | 1,022,761,371 | 5.45% |
| 2026-03-10 | 11.87 | 11.98 | 11.84 | 11.92 | 11.92 | qfq | 11,345,075 | 135,173,840 | 1.62% |
| 2026-03-09 | 11.73 | 11.83 | 11.51 | 11.73 | 11.73 | qfq | 14,675,601 | 170,985,613 | -1.10% |
| 2026-03-06 | 11.70 | 11.92 | 11.67 | 11.86 | 11.86 | qfq | 10,828,542 | 128,341,931 | 0.76% |
| 2026-03-05 | 11.63 | 11.90 | 11.62 | 11.77 | 11.77 | qfq | 17,902,090 | 210,589,071 | 3.16% |
| 2026-03-04 | 11.40 | 11.60 | 11.32 | 11.41 | 11.41 | qfq | 16,419,933 | 188,285,692 | -0.87% |
| 2026-03-03 | 12.29 | 12.32 | 11.49 | 11.51 | 11.51 | qfq | 30,071,918 | 354,991,514 | -6.19% |
| 2026-03-02 | 12.31 | 12.41 | 12.12 | 12.27 | 12.27 | qfq | 19,702,100 | 241,397,346 | -1.60% |
| 2026-02-27 | 12.55 | 12.56 | 12.42 | 12.47 | 12.47 | qfq | 13,407,958 | 167,339,665 | -1.03% |
| 2026-02-26 | 12.62 | 12.72 | 12.45 | 12.60 | 12.60 | qfq | 16,107,313 | 202,827,444 | -0.08% |
| 2026-02-25 | 12.50 | 12.70 | 12.47 | 12.61 | 12.61 | qfq | 13,928,166 | 175,582,314 | 0.64% |
| 2026-02-24 | 12.79 | 12.79 | 12.49 | 12.53 | 12.53 | qfq | 19,647,400 | 247,540,252 | 0.64% |
| 2026-02-13 | 12.46 | 12.58 | 12.38 | 12.45 | 12.45 | qfq | 13,203,121 | 165,146,724 | -0.32% |
| 2026-02-12 | 12.34 | 12.56 | 12.30 | 12.49 | 12.49 | qfq | 13,734,700 | 171,481,702 | 1.46% |
| 2026-02-11 | 12.37 | 12.43 | 12.26 | 12.31 | 12.31 | qfq | 9,664,036 | 119,378,278 | -0.57% |
| 2026-02-10 | 12.29 | 12.47 | 12.17 | 12.38 | 12.38 | qfq | 14,495,109 | 179,260,197 | 1.06% |
| 2026-02-09 | 12.23 | 12.26 | 12.16 | 12.25 | 12.25 | qfq | 12,337,900 | 150,739,045 | 1.58% |
| 2026-02-06 | 11.89 | 12.18 | 11.84 | 12.06 | 12.06 | qfq | 13,430,800 | 162,039,171 | 0.84% |
| 2026-02-05 | 12.28 | 12.28 | 11.96 | 11.96 | 11.96 | qfq | 16,399,000 | 197,674,390 | -2.53% |
| 2026-02-04 | 12.27 | 12.34 | 12.17 | 12.27 | 12.27 | qfq | 13,848,350 | 169,660,879 | -0.08% |
| 2026-02-03 | 12.16 | 12.29 | 12.08 | 12.28 | 12.28 | qfq | 14,882,904 | 181,575,969 | 2.16% |
| 2026-02-02 | 12.23 | 12.36 | 12.02 | 12.02 | 12.02 | qfq | 16,549,552 | 201,902,880 | -2.04% |
| 2026-01-30 | 12.45 | 12.59 | 12.08 | 12.27 | 12.27 | qfq | 19,260,630 | 236,357,535 | -1.60% |
| 2026-01-29 | 12.79 | 12.87 | 12.45 | 12.47 | 12.47 | qfq | 21,686,449 | 274,032,508 | -2.73% |
| 2026-01-28 | 13.11 | 13.12 | 12.78 | 12.82 | 12.82 | qfq | 18,555,808 | 239,106,982 | -2.36% |
| 2026-01-27 | 13.10 | 13.22 | 12.77 | 13.13 | 13.13 | qfq | 21,035,261 | 273,723,389 | -0.38% |
| 2026-01-26 | 13.56 | 13.62 | 13.06 | 13.18 | 13.18 | qfq | 25,453,736 | 338,813,862 | -2.51% |
| 2026-01-23 | 13.33 | 13.58 | 13.31 | 13.52 | 13.52 | qfq | 23,317,378 | 313,906,874 | 1.43% |
| 2026-01-22 | 13.40 | 13.49 | 13.27 | 13.33 | 13.33 | qfq | 16,343,805 | 218,413,730 | -0.22% |
| 2026-01-21 | 13.15 | 13.37 | 13.15 | 13.36 | 13.36 | qfq | 15,851,409 | 210,990,936 | 0.68% |
| 2026-01-20 | 13.38 | 13.53 | 13.17 | 13.27 | 13.27 | qfq | 18,494,600 | 246,170,278 | -0.97% |
| 2026-01-19 | 13.34 | 13.48 | 13.26 | 13.40 | 13.40 | qfq | 19,633,558 | 263,075,101 | 0.37% |
| 2026-01-16 | 13.15 | 13.44 | 13.02 | 13.35 | 13.35 | qfq | 27,140,108 | 359,641,533 | 2.06% |
| 2026-01-15 | 13.00 | 13.21 | 12.97 | 13.08 | 13.08 | qfq | 17,759,424 | 232,240,891 | -0.38% |
| 2026-01-14 | 13.30 | 13.50 | 12.99 | 13.13 | 13.13 | qfq | 33,424,778 | 442,878,615 | -1.35% |
| 2026-01-13 | 13.54 | 13.70 | 13.21 | 13.31 | 13.31 | qfq | 31,219,668 | 419,339,969 | -1.55% |
| 2026-01-12 | 13.34 | 13.58 | 13.32 | 13.52 | 13.52 | qfq | 31,511,026 | 423,746,454 | 1.50% |
| 2026-01-09 | 13.20 | 13.47 | 13.14 | 13.32 | 13.32 | qfq | 28,301,648 | 377,552,617 | 0.30% |
| 2026-01-08 | 13.10 | 13.45 | 13.10 | 13.28 | 13.28 | qfq | 30,777,969 | 409,749,919 | 1.84% |
| 2026-01-07 | 13.10 | 13.31 | 12.98 | 13.04 | 13.04 | qfq | 28,416,129 | 373,418,372 | -0.46% |
| 2026-01-06 | 13.12 | 13.17 | 13.02 | 13.10 | 13.10 | qfq | 27,596,700 | 361,560,372 | -0.23% |
| 2026-01-05 | 12.96 | 13.15 | 12.96 | 13.13 | 13.13 | qfq | 31,039,060 | 405,989,119 | 1.94% |
| 2025-12-31 | 13.02 | 13.03 | 12.81 | 12.88 | 12.88 | qfq | 24,273,380 | 312,535,098 | -0.85% |
| 2025-12-30 | 12.60 | 13.07 | 12.56 | 12.99 | 12.99 | qfq | 38,085,231 | 490,615,971 | 2.36% |
| 2025-12-29 | 12.51 | 12.74 | 12.48 | 12.69 | 12.69 | qfq | 23,218,716 | 293,788,707 | 1.68% |
| 2025-12-26 | 12.41 | 12.59 | 12.38 | 12.48 | 12.48 | qfq | 17,394,100 | 217,385,519 | 0.00% |
| 2025-12-25 | 12.13 | 12.48 | 12.11 | 12.48 | 12.48 | qfq | 20,824,357 | 257,698,043 | 2.89% |
| 2025-12-24 | 12.07 | 12.19 | 12.02 | 12.13 | 12.13 | qfq | 8,391,601 | 101,833,302 | 0.50% |
| 2025-12-23 | 12.20 | 12.26 | 12.03 | 12.07 | 12.07 | qfq | 9,960,209 | 120,623,119 | -1.31% |
| 2025-12-22 | 12.11 | 12.29 | 12.10 | 12.23 | 12.23 | qfq | 12,166,737 | 148,868,943 | 1.49% |
| 2025-12-19 | 11.87 | 12.07 | 11.86 | 12.05 | 12.05 | qfq | 12,518,635 | 150,259,299 | 1.77% |
| 2025-12-18 | 11.80 | 11.96 | 11.77 | 11.84 | 11.81 | qfq | 8,848,410 | 105,150,954 | -0.08% |
| 2025-12-17 | 11.83 | 11.91 | 11.60 | 11.85 | 11.82 | qfq | 12,507,532 | 146,925,968 | 0.25% |
| 2025-12-16 | 12.17 | 12.22 | 11.82 | 11.82 | 11.79 | qfq | 16,775,426 | 200,089,631 | -3.11% |
| 2025-12-15 | 12.22 | 12.44 | 12.15 | 12.20 | 12.17 | qfq | 11,904,585 | 145,919,404 | -0.81% |
| 2025-12-12 | 12.31 | 12.39 | 12.20 | 12.30 | 12.27 | qfq | 12,864,819 | 158,262,992 | -0.08% |
| 2025-12-11 | 12.53 | 12.57 | 12.31 | 12.31 | 12.28 | qfq | 14,357,200 | 178,128,550 | -1.68% |
| 2025-12-10 | 12.46 | 12.61 | 12.40 | 12.52 | 12.49 | qfq | 11,789,300 | 147,367,500 | -0.24% |
| 2025-12-09 | 12.48 | 12.74 | 12.44 | 12.55 | 12.52 | qfq | 18,449,370 | 232,624,591 | 0.32% |
| 2025-12-08 | 12.48 | 12.58 | 12.48 | 12.51 | 12.48 | qfq | 15,303,687 | 191,774,184 | -0.16% |
| 2025-12-05 | 12.38 | 12.53 | 12.25 | 12.53 | 12.50 | qfq | 16,844,582 | 209,409,171 | 0.40% |
| 2025-12-04 | 12.41 | 12.59 | 12.20 | 12.48 | 12.45 | qfq | 27,123,882 | 337,694,349 | 1.79% |
| 2025-12-03 | 12.21 | 12.33 | 12.05 | 12.26 | 12.23 | qfq | 14,041,178 | 171,191,268 | 0.41% |
| 2025-12-02 | 12.39 | 12.40 | 12.20 | 12.21 | 12.18 | qfq | 9,421,200 | 115,484,338 | -1.61% |
| 2025-12-01 | 12.21 | 12.45 | 12.21 | 12.41 | 12.38 | qfq | 11,573,195 | 143,244,304 | 1.06% |
| 2025-11-28 | 12.11 | 12.28 | 12.06 | 12.28 | 12.25 | qfq | 11,427,900 | 139,242,927 | 0.90% |
| 2025-11-27 | 12.15 | 12.27 | 12.13 | 12.17 | 12.14 | qfq | 9,200,965 | 112,224,091 | 0.08% |
| 2025-11-26 | 12.16 | 12.28 | 12.15 | 12.16 | 12.13 | qfq | 11,195,600 | 136,688,910 | -0.41% |
| 2025-11-25 | 12.31 | 12.42 | 12.21 | 12.21 | 12.18 | qfq | 18,078,786 | 222,574,039 | -0.81% |
| 2025-11-24 | 12.11 | 12.37 | 12.02 | 12.31 | 12.28 | qfq | 13,464,998 | 164,411,830 | 2.16% |
| 2025-11-21 | 12.18 | 12.36 | 11.89 | 12.05 | 12.02 | qfq | 20,749,376 | 251,714,323 | -1.87% |
| 2025-11-20 | 12.43 | 12.52 | 12.27 | 12.28 | 12.25 | qfq | 11,390,553 | 140,794,192 | -0.97% |
| 2025-11-19 | 12.62 | 12.68 | 12.36 | 12.40 | 12.37 | qfq | 12,393,639 | 154,443,471 | -1.74% |
| 2025-11-18 | 12.78 | 12.80 | 12.58 | 12.62 | 12.59 | qfq | 11,855,939 | 150,048,032 | -1.25% |
| 2025-11-17 | 12.71 | 12.86 | 12.70 | 12.78 | 12.75 | qfq | 10,165,900 | 129,880,798 | 0.00% |
| 2025-11-14 | 12.93 | 12.99 | 12.78 | 12.78 | 12.75 | qfq | 13,250,300 | 170,694,990 | -1.92% |
| 2025-11-13 | 12.86 | 13.06 | 12.82 | 13.03 | 13.00 | qfq | 12,876,178 | 166,895,859 | 1.09% |
| 2025-11-12 | 13.18 | 13.22 | 12.78 | 12.89 | 12.86 | qfq | 20,703,671 | 268,275,774 | -2.20% |
| 2025-11-11 | 13.16 | 13.31 | 13.16 | 13.18 | 13.15 | qfq | 13,585,484 | 179,655,205 | -0.38% |
| 2025-11-10 | 13.19 | 13.30 | 13.06 | 13.23 | 13.20 | qfq | 19,400,326 | 255,558,767 | 0.38% |
| 2025-11-07 | 13.44 | 13.46 | 13.17 | 13.18 | 13.15 | qfq | 23,374,844 | 310,514,933 | -2.66% |
| 2025-11-06 | 13.34 | 13.62 | 13.31 | 13.54 | 13.51 | qfq | 23,966,459 | 323,239,165 | 1.58% |
| 2025-11-05 | 13.28 | 13.54 | 13.09 | 13.33 | 13.30 | qfq | 25,084,965 | 333,240,494 | -1.26% |
| 2025-11-04 | 13.50 | 13.75 | 13.38 | 13.50 | 13.47 | qfq | 25,559,698 | 346,317,232 | 0.00% |
| 2025-11-03 | 13.61 | 13.66 | 13.36 | 13.50 | 13.47 | qfq | 28,691,694 | 386,393,265 | -1.68% |
| 2025-10-31 | 13.58 | 13.86 | 13.45 | 13.73 | 13.70 | qfq | 42,783,094 | 583,149,132 | 1.48% |
| 2025-10-30 | 13.30 | 13.80 | 13.24 | 13.53 | 13.50 | qfq | 48,888,501 | 665,945,931 | 0.89% |
| 2025-10-29 | 13.20 | 13.55 | 13.19 | 13.41 | 13.38 | qfq | 31,630,400 | 423,539,640 | 1.36% |
| 2025-10-28 | 13.34 | 13.43 | 13.17 | 13.23 | 13.20 | qfq | 22,599,514 | 300,214,173 | -1.12% |
| 2025-10-27 | 13.49 | 13.55 | 13.30 | 13.38 | 13.35 | qfq | 26,178,455 | 350,317,976 | 0.22% |
| 2025-10-24 | 12.98 | 13.49 | 12.97 | 13.35 | 13.32 | qfq | 35,942,020 | 477,575,411 | 2.85% |
| 2025-10-23 | 13.05 | 13.10 | 12.71 | 12.98 | 12.95 | qfq | 30,671,187 | 394,338,055 | -2.19% |
| 2025-10-22 | 13.02 | 13.51 | 12.86 | 13.27 | 13.24 | qfq | 47,060,131 | 625,030,199 | 1.92% |
| 2025-10-21 | 12.82 | 13.04 | 12.75 | 13.02 | 12.99 | qfq | 18,063,021 | 233,966,113 | 1.56% |
| 2025-10-20 | 12.66 | 12.88 | 12.64 | 12.82 | 12.79 | qfq | 19,250,062 | 245,845,082 | 2.31% |
| 2025-10-17 | 13.02 | 13.05 | 12.52 | 12.53 | 12.50 | qfq | 24,820,428 | 316,469,755 | -3.54% |
| 2025-10-16 | 13.35 | 13.38 | 12.95 | 12.99 | 12.96 | qfq | 26,578,591 | 348,691,394 | -3.49% |
| 2025-10-15 | 13.20 | 13.46 | 13.00 | 13.46 | 13.43 | qfq | 26,054,881 | 345,730,777 | 2.36% |
| 2025-10-14 | 13.59 | 13.78 | 13.10 | 13.15 | 13.12 | qfq | 31,398,537 | 421,655,289 | -2.52% |
| 2025-10-13 | 13.19 | 13.53 | 13.10 | 13.49 | 13.46 | qfq | 31,056,957 | 414,498,494 | -2.03% |
| 2025-10-10 | 14.20 | 14.29 | 13.73 | 13.77 | 13.74 | qfq | 33,293,335 | 464,689,975 | -3.03% |
| 2025-10-09 | 14.09 | 14.28 | 13.86 | 14.20 | 14.16 | qfq | 35,541,531 | 503,397,876 | 1.28% |
| 2025-09-30 | 14.00 | 14.13 | 13.88 | 14.02 | 13.98 | qfq | 29,138,818 | 408,222,773 | 1.08% |
| 2025-09-29 | 13.62 | 13.95 | 13.56 | 13.87 | 13.83 | qfq | 28,635,242 | 395,050,134 | 1.99% |
| 2025-09-26 | 14.02 | 14.05 | 13.60 | 13.60 | 13.57 | qfq | 34,817,071 | 480,631,777 | -3.61% |
| 2025-09-25 | 14.22 | 14.43 | 14.09 | 14.11 | 14.07 | qfq | 34,327,731 | 488,261,370 | -1.47% |
| 2025-09-24 | 13.98 | 14.34 | 13.79 | 14.32 | 14.28 | qfq | 40,132,212 | 567,249,353 | 1.70% |
| 2025-09-23 | 14.42 | 14.48 | 13.70 | 14.08 | 14.04 | qfq | 54,421,475 | 763,230,235 | -2.90% |
| 2025-09-22 | 14.40 | 14.59 | 14.31 | 14.50 | 14.46 | qfq | 45,357,422 | 655,507,931 | 0.69% |
| 2025-09-19 | 14.94 | 15.06 | 14.31 | 14.40 | 14.36 | qfq | 72,844,947 | 1,060,436,593 | -5.33% |
| 2025-09-18 | 15.51 | 15.98 | 14.91 | 15.21 | 15.17 | qfq | 132,290,884 | 2,046,628,882 | -3.31% |
| 2025-09-17 | 15.01 | 16.30 | 14.85 | 15.73 | 15.69 | qfq | 137,485,484 | 2,135,806,235 | 5.78% |
| 2025-09-16 | 14.24 | 14.96 | 14.08 | 14.87 | 14.83 | qfq | 107,201,998 | 1,564,689,924 | 4.20% |
| 2025-09-15 | 14.26 | 14.70 | 14.26 | 14.27 | 14.23 | qfq | 69,264,451 | 1,001,698,531 | 0.14% |
| 2025-09-12 | 14.60 | 14.86 | 14.25 | 14.25 | 14.21 | qfq | 84,703,394 | 1,229,737,788 | -1.86% |
| 2025-09-11 | 14.36 | 14.54 | 13.98 | 14.52 | 14.48 | qfq | 77,773,561 | 1,112,752,767 | 0.48% |
| 2025-09-10 | 14.41 | 14.76 | 14.25 | 14.45 | 14.41 | qfq | 73,274,404 | 1,060,274,121 | -0.14% |
| 2025-09-09 | 14.61 | 14.82 | 14.36 | 14.47 | 14.43 | qfq | 98,955,939 | 1,438,452,975 | -2.89% |
| 2025-09-08 | 14.10 | 15.34 | 14.07 | 14.90 | 14.86 | qfq | 206,946,905 | 3,015,422,229 | 4.12% |
| 2025-09-05 | 12.85 | 14.31 | 12.60 | 14.31 | 14.27 | qfq | 132,191,368 | 1,834,758,320 | 9.99% |
| 2025-09-04 | 14.19 | 14.47 | 12.73 | 13.01 | 12.98 | qfq | 167,609,336 | 2,272,901,151 | -7.99% |
| 2025-09-03 | 14.79 | 15.35 | 13.99 | 14.14 | 14.10 | qfq | 217,340,466 | 3,204,499,992 | 1.36% |
| 2025-09-02 | 13.08 | 13.95 | 12.70 | 13.95 | 13.91 | qfq | 185,105,794 | 2,506,443,969 | 10.02% |
| 2025-09-01 | 12.68 | 12.92 | 12.57 | 12.68 | 12.65 | qfq | 27,727,400 | 351,373,778 | -0.94% |
| 2025-08-29 | 12.97 | 13.04 | 12.72 | 12.80 | 12.77 | qfq | 26,832,300 | 344,640,736 | -1.23% |
| 2025-08-28 | 12.89 | 13.08 | 12.49 | 12.96 | 12.93 | qfq | 40,899,026 | 524,242,500 | 0.08% |
| 2025-08-27 | 13.20 | 13.48 | 12.93 | 12.95 | 12.92 | qfq | 51,335,662 | 682,901,248 | -1.60% |
| 2025-08-26 | 13.28 | 13.29 | 13.11 | 13.16 | 13.13 | qfq | 27,262,220 | 359,483,290 | -1.13% |
| 2025-08-25 | 13.13 | 13.50 | 13.11 | 13.31 | 13.28 | qfq | 50,048,849 | 666,853,951 | 2.15% |
| 2025-08-22 | 12.92 | 13.07 | 12.86 | 13.03 | 13.00 | qfq | 28,627,753 | 371,626,717 | 0.39% |
| 2025-08-21 | 13.22 | 13.24 | 12.88 | 12.98 | 12.95 | qfq | 32,399,370 | 422,327,406 | -1.74% |
| 2025-08-20 | 13.10 | 13.25 | 13.02 | 13.21 | 13.18 | qfq | 33,710,721 | 443,193,782 | 0.15% |
| 2025-08-19 | 12.95 | 13.36 | 12.75 | 13.19 | 13.16 | qfq | 55,862,290 | 731,929,283 | 1.62% |
| 2025-08-18 | 13.06 | 13.07 | 12.91 | 12.98 | 12.95 | qfq | 40,289,032 | 523,454,481 | 0.23% |
| 2025-08-15 | 12.68 | 12.97 | 12.68 | 12.95 | 12.92 | qfq | 28,875,641 | 372,546,821 | 1.33% |
| 2025-08-14 | 12.95 | 13.03 | 12.66 | 12.78 | 12.75 | qfq | 34,018,400 | 436,576,840 | -1.69% |
| 2025-08-13 | 12.93 | 13.01 | 12.88 | 13.00 | 12.97 | qfq | 30,496,016 | 395,281,620 | 0.23% |
| 2025-08-12 | 13.00 | 13.15 | 12.78 | 12.97 | 12.94 | qfq | 41,514,413 | 536,619,728 | -0.54% |
| 2025-08-11 | 13.05 | 13.16 | 12.95 | 13.04 | 13.01 | qfq | 39,313,974 | 513,369,696 | 0.31% |
| 2025-08-08 | 13.06 | 13.22 | 12.96 | 13.00 | 12.97 | qfq | 49,908,441 | 651,515,961 | -0.91% |
| 2025-08-07 | 12.83 | 13.32 | 12.83 | 13.12 | 13.09 | qfq | 81,815,097 | 1,070,186,790 | 1.39% |
| 2025-08-06 | 12.67 | 13.25 | 12.54 | 12.94 | 12.91 | qfq | 100,764,148 | 1,304,126,557 | 4.02% |
| 2025-08-05 | 12.43 | 12.49 | 12.36 | 12.44 | 12.41 | qfq | 29,442,324 | 365,794,831 | 0.32% |
| 2025-08-04 | 11.93 | 12.41 | 11.86 | 12.40 | 12.37 | qfq | 33,292,721 | 407,555,372 | 4.03% |
| 2025-08-01 | 12.06 | 12.12 | 11.87 | 11.92 | 11.89 | qfq | 18,946,683 | 226,751,934 | -1.16% |
| 2025-07-31 | 12.15 | 12.35 | 12.03 | 12.06 | 12.03 | qfq | 21,224,583 | 259,109,498 | -0.90% |
| 2025-07-30 | 12.34 | 12.38 | 12.09 | 12.17 | 12.14 | qfq | 21,725,269 | 265,418,526 | -1.85% |
| 2025-07-29 | 12.34 | 12.40 | 12.24 | 12.40 | 12.37 | qfq | 18,218,088 | 224,307,377 | 0.00% |
| 2025-07-28 | 12.50 | 12.58 | 12.36 | 12.40 | 12.37 | qfq | 21,187,191 | 263,626,865 | -0.48% |
| 2025-07-25 | 12.41 | 12.49 | 12.28 | 12.46 | 12.43 | qfq | 21,780,300 | 269,863,429 | 0.16% |
| 2025-07-24 | 12.20 | 12.50 | 12.20 | 12.44 | 12.41 | qfq | 27,368,268 | 339,917,772 | 1.55% |
| 2025-07-23 | 12.32 | 12.38 | 12.22 | 12.25 | 12.22 | qfq | 25,476,481 | 313,419,745 | -1.21% |
| 2025-07-22 | 12.43 | 12.56 | 12.31 | 12.40 | 12.37 | qfq | 34,779,955 | 432,041,612 | -0.80% |
| 2025-07-21 | 12.45 | 12.73 | 12.36 | 12.50 | 12.47 | qfq | 40,499,320 | 506,799,877 | 1.13% |
| 2025-07-18 | 12.50 | 12.50 | 12.29 | 12.36 | 12.33 | qfq | 25,253,302 | 312,202,398 | -0.80% |
| 2025-07-17 | 12.39 | 12.50 | 12.26 | 12.46 | 12.43 | qfq | 40,090,166 | 497,463,729 | 0.24% |
| 2025-07-16 | 12.02 | 12.50 | 11.96 | 12.43 | 12.40 | qfq | 55,496,103 | 681,603,111 | 3.41% |
| 2025-07-15 | 12.21 | 12.21 | 11.93 | 12.02 | 11.99 | qfq | 27,523,450 | 331,142,893 | -1.39% |
| 2025-07-14 | 11.95 | 12.25 | 11.91 | 12.19 | 12.16 | qfq | 42,647,793 | 517,248,867 | 1.84% |
| 2025-07-11 | 11.63 | 11.98 | 11.56 | 11.97 | 11.94 | qfq | 31,836,985 | 376,883,363 | 2.75% |
| 2025-07-10 | 11.69 | 11.75 | 11.60 | 11.65 | 11.62 | qfq | 16,240,905 | 189,274,015 | -0.85% |
| 2025-07-09 | 11.75 | 12.00 | 11.72 | 11.75 | 11.72 | qfq | 27,838,063 | 330,234,111 | 0.43% |
| 2025-07-08 | 11.56 | 11.73 | 11.53 | 11.70 | 11.67 | qfq | 14,097,500 | 164,325,260 | 1.04% |
| 2025-07-07 | 11.65 | 11.66 | 11.51 | 11.58 | 11.55 | qfq | 11,395,600 | 131,926,249 | -0.34% |
| 2025-07-04 | 11.80 | 11.83 | 11.56 | 11.62 | 11.59 | qfq | 21,267,507 | 247,912,518 | -1.94% |
| 2025-07-03 | 11.83 | 11.93 | 11.76 | 11.85 | 11.82 | qfq | 13,940,250 | 165,120,373 | -0.17% |
| 2025-07-02 | 11.93 | 11.97 | 11.76 | 11.87 | 11.84 | qfq | 17,963,415 | 213,096,559 | -1.00% |
| 2025-07-01 | 12.03 | 12.07 | 11.92 | 11.99 | 11.96 | qfq | 15,213,690 | 182,454,012 | -0.25% |
| 2025-06-30 | 11.93 | 12.03 | 11.88 | 12.02 | 11.99 | qfq | 19,063,297 | 228,383,737 | 1.09% |
| 2025-06-27 | 11.90 | 11.97 | 11.81 | 11.89 | 11.86 | qfq | 17,711,362 | 210,701,698 | -0.17% |
| 2025-06-26 | 11.99 | 12.20 | 11.89 | 11.91 | 11.88 | qfq | 29,551,400 | 355,472,444 | -0.75% |
| 2025-06-25 | 11.90 | 12.04 | 11.80 | 12.00 | 11.97 | qfq | 36,256,685 | 432,516,395 | 0.93% |
| 2025-06-24 | 11.37 | 11.89 | 11.37 | 11.89 | 11.86 | qfq | 41,337,767 | 485,745,052 | 4.57% |
| 2025-06-23 | 11.11 | 11.39 | 11.03 | 11.37 | 11.34 | qfq | 16,935,979 | 191,371,421 | 1.34% |
| 2025-06-20 | 11.46 | 11.53 | 11.18 | 11.22 | 11.19 | qfq | 23,006,480 | 259,766,087 | -2.52% |
| 2025-06-19 | 11.60 | 11.79 | 11.48 | 11.51 | 11.48 | qfq | 24,785,400 | 289,007,239 | -1.03% |
| 2025-06-18 | 11.60 | 11.66 | 11.42 | 11.63 | 11.60 | qfq | 18,199,080 | 210,045,249 | 0.26% |
| 2025-06-17 | 11.71 | 11.71 | 11.53 | 11.60 | 11.57 | qfq | 14,063,730 | 163,153,711 | -0.68% |
| 2025-06-16 | 11.60 | 11.69 | 11.53 | 11.68 | 11.65 | qfq | 14,594,307 | 169,657,788 | 0.60% |
| 2025-06-13 | 11.81 | 11.89 | 11.61 | 11.61 | 11.58 | qfq | 25,010,279 | 293,298,135 | -2.60% |
| 2025-06-12 | 12.08 | 12.12 | 11.91 | 11.92 | 11.89 | qfq | 25,998,990 | 312,055,808 | -2.13% |
| 2025-06-11 | 12.09 | 12.26 | 11.99 | 12.18 | 12.15 | qfq | 32,683,089 | 396,501,484 | 0.74% |
| 2025-06-10 | 12.05 | 12.18 | 11.67 | 12.09 | 12.06 | qfq | 31,945,901 | 380,946,837 | 0.58% |
| 2025-06-09 | 11.95 | 12.11 | 11.91 | 12.02 | 11.99 | qfq | 16,693,047 | 201,126,570 | 0.42% |
| 2025-06-06 | 12.19 | 12.19 | 11.93 | 11.97 | 11.94 | qfq | 20,079,135 | 241,600,553 | -1.56% |
| 2025-06-05 | 12.20 | 12.24 | 11.93 | 12.16 | 12.13 | qfq | 27,982,141 | 338,899,014 | 0.33% |
| 2025-06-04 | 11.81 | 12.22 | 11.80 | 12.12 | 12.09 | qfq | 33,617,237 | 405,492,789 | 2.62% |
| 2025-06-03 | 11.72 | 11.90 | 11.67 | 11.81 | 11.78 | qfq | 20,217,889 | 238,975,421 | 0.00% |
| 2025-05-30 | 12.21 | 12.22 | 11.81 | 11.81 | 11.78 | qfq | 36,002,382 | 429,360,512 | -3.91% |
| 2025-05-29 | 12.15 | 12.39 | 12.13 | 12.29 | 12.26 | qfq | 32,430,500 | 399,266,286 | 0.90% |
| 2025-05-28 | 12.31 | 12.44 | 12.16 | 12.18 | 12.15 | qfq | 29,708,227 | 363,868,962 | -0.98% |
| 2025-05-27 | 12.40 | 12.47 | 12.15 | 12.30 | 12.27 | qfq | 27,312,157 | 335,457,983 | -1.44% |
| 2025-05-26 | 12.30 | 12.50 | 12.15 | 12.48 | 12.45 | qfq | 32,549,870 | 400,557,189 | 0.81% |
| 2025-05-23 | 12.70 | 12.99 | 12.37 | 12.38 | 12.35 | qfq | 48,521,272 | 614,727,952 | -3.36% |
| 2025-05-22 | 12.91 | 13.17 | 12.79 | 12.81 | 12.78 | qfq | 39,576,057 | 513,069,363 | -1.23% |
| 2025-05-21 | 13.25 | 13.38 | 12.97 | 12.97 | 12.94 | qfq | 58,289,890 | 764,004,902 | -3.85% |
| 2025-05-20 | 13.22 | 14.20 | 12.88 | 13.49 | 13.46 | qfq | 73,428,861 | 995,180,312 | 2.04% |
| 2025-05-19 | 13.35 | 13.49 | 12.85 | 13.22 | 13.19 | qfq | 68,494,750 | 898,090,279 | -2.07% |
| 2025-05-16 | 13.36 | 13.97 | 13.29 | 13.50 | 13.47 | qfq | 99,858,468 | 1,365,225,049 | -2.03% |
| 2025-05-15 | 13.22 | 14.24 | 12.91 | 13.78 | 13.75 | qfq | 126,702,167 | 1,731,625,531 | 4.16% |
| 2025-05-14 | 13.26 | 13.55 | 13.08 | 13.23 | 13.20 | qfq | 70,174,178 | 929,285,624 | -1.12% |
| 2025-05-13 | 13.44 | 13.88 | 13.00 | 13.38 | 13.35 | qfq | 92,127,393 | 1,229,387,871 | 0.83% |
| 2025-05-12 | 13.08 | 13.34 | 13.01 | 13.27 | 13.24 | qfq | 72,409,394 | 954,987,118 | 3.19% |
| 2025-05-09 | 12.98 | 13.08 | 12.65 | 12.86 | 12.83 | qfq | 58,969,220 | 758,356,541 | -1.76% |
| 2025-05-08 | 13.06 | 13.42 | 13.01 | 13.09 | 13.06 | qfq | 67,413,055 | 887,467,748 | 0.31% |
| 2025-05-07 | 13.20 | 13.41 | 12.82 | 13.05 | 13.02 | qfq | 88,862,692 | 1,161,964,453 | 0.08% |
| 2025-05-06 | 12.90 | 13.13 | 12.68 | 13.04 | 13.01 | qfq | 89,607,662 | 1,154,288,194 | 2.68% |
| 2025-04-30 | 12.20 | 12.82 | 12.13 | 12.70 | 12.67 | qfq | 96,629,233 | 1,212,398,563 | 6.54% |
| 2025-04-29 | 11.73 | 12.14 | 11.49 | 11.92 | 11.89 | qfq | 54,232,700 | 644,837,592 | 1.62% |
| 2025-04-28 | 12.12 | 12.25 | 11.73 | 11.73 | 11.70 | qfq | 50,608,400 | 601,230,311 | -4.24% |
| 2025-04-25 | 12.40 | 12.48 | 12.09 | 12.25 | 12.22 | qfq | 66,718,250 | 818,443,440 | -0.97% |
| 2025-04-24 | 12.29 | 12.79 | 12.17 | 12.37 | 12.34 | qfq | 131,725,583 | 1,644,785,817 | 1.64% |
| 2025-04-23 | 11.27 | 12.17 | 11.26 | 12.17 | 12.14 | qfq | 67,577,621 | 803,726,522 | 10.04% |
| 2025-04-22 | 11.35 | 11.48 | 11.05 | 11.06 | 11.03 | qfq | 47,903,700 | 534,598,244 | -3.41% |
| 2025-04-21 | 10.98 | 11.51 | 10.85 | 11.45 | 11.42 | qfq | 56,081,600 | 629,208,842 | 2.42% |
| 2025-04-18 | 11.16 | 11.49 | 10.90 | 11.18 | 11.15 | qfq | 52,207,616 | 582,144,864 | 0.18% |
| 2025-04-17 | 11.34 | 11.60 | 11.16 | 11.16 | 11.13 | qfq | 43,552,793 | 493,175,986 | -2.62% |
| 2025-04-16 | 12.00 | 12.07 | 11.38 | 11.46 | 11.43 | qfq | 59,989,974 | 697,926,206 | -5.99% |
| 2025-04-15 | 12.12 | 12.58 | 11.90 | 12.19 | 12.16 | qfq | 65,963,300 | 801,633,493 | -0.41% |
| 2025-04-14 | 12.35 | 12.65 | 12.15 | 12.24 | 12.21 | qfq | 70,712,681 | 873,070,391 | 0.58% |
| 2025-04-11 | 11.32 | 12.52 | 11.18 | 12.17 | 12.14 | qfq | 98,381,500 | 1,184,258,793 | 5.64% |
| 2025-04-10 | 11.49 | 12.01 | 11.32 | 11.52 | 11.49 | qfq | 96,882,190 | 1,129,591,956 | 2.58% |
| 2025-04-09 | 10.57 | 11.56 | 10.10 | 11.23 | 11.20 | qfq | 115,767,455 | 1,245,584,675 | 0.09% |
| 2025-04-08 | 11.61 | 11.90 | 11.22 | 11.22 | 11.19 | qfq | 91,098,461 | 1,033,601,405 | -10.02% |
| 2025-04-07 | 12.98 | 13.28 | 12.47 | 12.47 | 12.44 | qfq | 48,794,100 | 619,964,402 | -9.96% |
| 2025-04-03 | 14.48 | 14.57 | 13.66 | 13.85 | 13.81 | qfq | 127,590,406 | 1,794,233,590 | -4.48% |
| 2025-04-02 | 13.41 | 14.75 | 12.80 | 14.50 | 14.46 | qfq | 160,645,221 | 2,308,025,984 | 8.13% |
| 2025-04-01 | 14.29 | 14.30 | 13.01 | 13.41 | 13.38 | qfq | 105,954,709 | 1,422,285,256 | -4.21% |
| 2025-03-31 | 14.10 | 14.15 | 13.34 | 14.00 | 13.96 | qfq | 132,785,088 | 1,817,015,967 | -5.53% |
| 2025-03-28 | 14.13 | 15.28 | 14.05 | 14.82 | 14.78 | qfq | 180,748,210 | 2,646,234,093 | 5.93% |
| 2025-03-27 | 13.67 | 15.05 | 13.11 | 13.99 | 13.95 | qfq | 199,835,207 | 2,834,019,071 | 2.27% |
| 2025-03-26 | 12.10 | 13.68 | 12.03 | 13.68 | 13.65 | qfq | 72,890,680 | 974,331,426 | 9.97% |
| 2025-03-25 | 12.35 | 13.34 | 12.31 | 12.44 | 12.41 | qfq | 65,083,340 | 826,977,781 | 1.14% |
| 2025-03-24 | 12.55 | 12.72 | 11.88 | 12.30 | 12.27 | qfq | 60,106,136 | 738,999,059 | -3.91% |
| 2025-03-21 | 12.94 | 13.16 | 12.45 | 12.80 | 12.77 | qfq | 79,785,411 | 1,020,021,375 | -3.03% |
| 2025-03-20 | 12.74 | 13.68 | 12.66 | 13.20 | 13.17 | qfq | 107,769,746 | 1,427,148,285 | 3.21% |
| 2025-03-19 | 12.49 | 13.06 | 12.41 | 12.79 | 12.76 | qfq | 60,189,398 | 769,467,336 | 1.19% |
| 2025-03-18 | 12.60 | 12.87 | 12.47 | 12.64 | 12.61 | qfq | 46,555,144 | 588,901,862 | 0.72% |
| 2025-03-17 | 12.27 | 12.67 | 12.08 | 12.55 | 12.52 | qfq | 47,563,792 | 590,285,754 | 1.29% |
| 2025-03-14 | 12.01 | 12.43 | 11.85 | 12.39 | 12.36 | qfq | 54,604,305 | 664,843,244 | 2.57% |
| 2025-03-13 | 12.80 | 12.80 | 11.93 | 12.08 | 12.05 | qfq | 73,836,403 | 904,684,078 | -6.79% |
| 2025-03-12 | 13.30 | 13.40 | 12.78 | 12.96 | 12.93 | qfq | 96,568,209 | 1,254,314,621 | -3.79% |
| 2025-03-11 | 12.55 | 13.70 | 12.48 | 13.47 | 13.44 | qfq | 124,769,519 | 1,654,605,563 | 3.22% |
| 2025-03-10 | 12.30 | 13.22 | 12.15 | 13.05 | 13.02 | qfq | 112,520,967 | 1,435,291,839 | 6.70% |
| 2025-03-07 | 12.16 | 12.46 | 12.08 | 12.23 | 12.20 | qfq | 67,282,817 | 822,850,396 | 0.66% |
| 2025-03-06 | 12.34 | 12.72 | 12.10 | 12.15 | 12.12 | qfq | 109,294,444 | 1,346,180,039 | -1.54% |
| 2025-03-05 | 11.18 | 12.34 | 11.17 | 12.34 | 12.31 | qfq | 35,434,304 | 428,610,446 | 9.98% |
| 2025-03-04 | 10.81 | 11.43 | 10.80 | 11.22 | 11.19 | qfq | 35,331,136 | 397,266,858 | 2.84% |
| 2025-03-03 | 11.17 | 11.26 | 10.82 | 10.91 | 10.88 | qfq | 39,875,510 | 440,516,725 | -1.89% |
| 2025-02-28 | 11.64 | 11.90 | 11.08 | 11.12 | 11.09 | qfq | 52,340,598 | 596,735,427 | -5.52% |
| 2025-02-27 | 11.82 | 11.98 | 11.50 | 11.77 | 11.74 | qfq | 70,274,100 | 825,051,121 | -1.51% |
| 2025-02-26 | 12.00 | 12.59 | 11.80 | 11.95 | 11.92 | qfq | 115,822,494 | 1,407,725,606 | 0.25% |
| 2025-02-25 | 11.35 | 12.15 | 11.26 | 11.92 | 11.89 | qfq | 87,708,369 | 1,040,121,086 | 3.65% |
| 2025-02-24 | 11.50 | 11.74 | 11.26 | 11.50 | 11.47 | qfq | 52,513,117 | 604,928,279 | -1.20% |
| 2025-02-21 | 11.60 | 11.72 | 11.38 | 11.64 | 11.61 | qfq | 71,930,859 | 828,377,951 | -0.09% |
| 2025-02-20 | 11.21 | 11.71 | 11.03 | 11.65 | 11.62 | qfq | 93,385,506 | 1,071,129,907 | 3.28% |
| 2025-02-19 | 10.52 | 11.28 | 10.52 | 11.28 | 11.25 | qfq | 90,649,867 | 1,004,116,217 | 5.62% |
| 2025-02-18 | 10.55 | 10.93 | 10.47 | 10.68 | 10.65 | qfq | 49,467,399 | 530,426,557 | 0.75% |
| 2025-02-17 | 10.43 | 10.63 | 10.43 | 10.60 | 10.57 | qfq | 31,911,931 | 336,648,521 | 1.34% |
| 2025-02-14 | 10.57 | 10.67 | 10.39 | 10.46 | 10.43 | qfq | 36,690,660 | 385,097,414 | -1.41% |
| 2025-02-13 | 10.86 | 11.22 | 10.61 | 10.61 | 10.58 | qfq | 47,660,623 | 515,949,083 | -2.39% |
| 2025-02-12 | 10.66 | 11.09 | 10.42 | 10.87 | 10.84 | qfq | 57,074,859 | 615,532,315 | 0.74% |
| 2025-02-11 | 10.59 | 10.80 | 10.51 | 10.79 | 10.76 | qfq | 56,498,330 | 604,057,802 | 1.22% |
| 2025-02-10 | 10.69 | 10.80 | 10.48 | 10.66 | 10.63 | qfq | 46,599,194 | 493,603,199 | -0.93% |
| 2025-02-07 | 10.77 | 10.93 | 10.56 | 10.76 | 10.73 | qfq | 72,804,902 | 784,951,794 | -0.28% |
| 2025-02-06 | 10.20 | 11.11 | 10.20 | 10.79 | 10.76 | qfq | 91,846,547 | 983,387,537 | 4.55% |
| 2025-02-05 | 10.03 | 10.50 | 9.96 | 10.32 | 10.29 | qfq | 56,793,800 | 584,080,503 | 3.93% |
| 2025-01-27 | 10.30 | 10.41 | 9.91 | 9.93 | 9.90 | qfq | 38,329,599 | 385,800,527 | -3.31% |
| 2025-01-24 | 10.28 | 10.35 | 9.90 | 10.27 | 10.24 | qfq | 65,165,205 | 661,227,139 | 0.20% |
| 2025-01-23 | 10.63 | 10.88 | 10.22 | 10.25 | 10.22 | qfq | 117,362,900 | 1,238,502,255 | -2.10% |
| 2025-01-22 | 9.52 | 10.47 | 9.36 | 10.47 | 10.44 | qfq | 64,645,855 | 654,290,284 | 9.98% |
| 2025-01-21 | 9.42 | 9.58 | 9.28 | 9.52 | 9.50 | qfq | 23,498,320 | 221,659,968 | 1.71% |
| 2025-01-20 | 9.46 | 9.56 | 9.32 | 9.36 | 9.34 | qfq | 17,913,826 | 168,405,132 | -0.43% |
| 2025-01-17 | 9.34 | 9.59 | 9.33 | 9.40 | 9.38 | qfq | 18,907,277 | 178,803,009 | -0.32% |
| 2025-01-16 | 9.51 | 9.66 | 9.29 | 9.43 | 9.41 | qfq | 22,441,800 | 212,540,803 | -0.21% |
| 2025-01-15 | 9.41 | 9.53 | 9.31 | 9.45 | 9.43 | qfq | 24,837,447 | 234,183,796 | -0.53% |
| 2025-01-14 | 8.73 | 9.50 | 8.73 | 9.50 | 9.48 | qfq | 42,344,572 | 391,150,071 | 8.20% |
| 2025-01-13 | 8.42 | 8.99 | 8.38 | 8.78 | 8.76 | qfq | 25,085,700 | 219,246,598 | 1.97% |
| 2025-01-10 | 8.69 | 8.96 | 8.60 | 8.61 | 8.59 | qfq | 25,380,300 | 222,795,840 | -0.81% |
| 2025-01-09 | 8.23 | 8.80 | 8.23 | 8.68 | 8.66 | qfq | 31,736,268 | 273,624,007 | 4.45% |
| 2025-01-08 | 8.25 | 8.42 | 7.97 | 8.31 | 8.29 | qfq | 20,781,498 | 170,421,079 | 0.36% |
| 2025-01-07 | 8.09 | 8.29 | 8.09 | 8.28 | 8.26 | qfq | 14,353,800 | 117,468,318 | 2.35% |
| 2025-01-06 | 8.15 | 8.24 | 8.02 | 8.09 | 8.07 | qfq | 16,450,800 | 133,530,565 | -1.82% |
| 2025-01-03 | 8.73 | 8.78 | 8.17 | 8.24 | 8.22 | qfq | 20,043,402 | 168,827,450 | -5.40% |
| 2025-01-02 | 8.95 | 9.09 | 8.58 | 8.71 | 8.69 | qfq | 20,347,592 | 179,622,178 | -2.90% |
| 2024-12-31 | 9.40 | 9.46 | 8.96 | 8.97 | 8.95 | qfq | 22,256,447 | 203,843,753 | -4.68% |
| 2024-12-30 | 9.48 | 9.56 | 9.25 | 9.41 | 9.39 | qfq | 16,823,700 | 158,213,099 | -1.05% |
| 2024-12-27 | 9.72 | 9.74 | 9.49 | 9.51 | 9.49 | qfq | 24,762,398 | 238,225,113 | -2.16% |
| 2024-12-26 | 9.25 | 9.79 | 9.23 | 9.72 | 9.70 | qfq | 37,711,700 | 363,050,253 | 5.77% |
| 2024-12-25 | 9.34 | 9.38 | 9.07 | 9.19 | 9.17 | qfq | 14,783,000 | 135,991,185 | -1.50% |
| 2024-12-24 | 9.24 | 9.45 | 9.19 | 9.33 | 9.31 | qfq | 16,909,300 | 157,472,327 | 1.52% |
| 2024-12-23 | 9.58 | 9.59 | 9.16 | 9.19 | 9.17 | qfq | 21,771,936 | 202,557,427 | -4.37% |
| 2024-12-20 | 9.46 | 9.68 | 9.45 | 9.61 | 9.59 | qfq | 19,519,046 | 186,983,162 | 1.05% |
| 2024-12-19 | 9.35 | 9.54 | 9.29 | 9.51 | 9.49 | qfq | 16,965,700 | 160,334,608 | 0.63% |
| 2024-12-18 | 9.52 | 9.60 | 9.42 | 9.45 | 9.43 | qfq | 17,197,400 | 163,409,997 | -0.74% |
| 2024-12-17 | 9.85 | 9.87 | 9.46 | 9.52 | 9.50 | qfq | 21,716,040 | 208,554,674 | -3.35% |
| 2024-12-16 | 9.93 | 10.03 | 9.78 | 9.85 | 9.83 | qfq | 26,577,840 | 262,564,290 | -0.71% |
| 2024-12-13 | 10.21 | 10.44 | 9.88 | 9.92 | 9.89 | qfq | 40,181,859 | 405,995,238 | -2.84% |
| 2024-12-12 | 10.42 | 10.48 | 10.09 | 10.21 | 10.18 | qfq | 39,865,500 | 407,204,374 | -2.67% |
| 2024-12-11 | 10.44 | 10.55 | 10.18 | 10.49 | 10.46 | qfq | 52,113,110 | 541,023,841 | 0.00% |
| 2024-12-10 | 10.53 | 11.04 | 10.32 | 10.49 | 10.46 | qfq | 82,041,038 | 877,061,905 | 1.65% |
| 2024-12-09 | 10.00 | 10.72 | 10.00 | 10.32 | 10.29 | qfq | 69,429,388 | 718,307,992 | 2.08% |
| 2024-12-06 | 10.20 | 10.26 | 9.91 | 10.11 | 10.08 | qfq | 47,476,731 | 476,915,098 | -0.88% |
| 2024-12-05 | 10.13 | 10.38 | 9.94 | 10.20 | 10.17 | qfq | 53,013,620 | 538,217,571 | 1.59% |
| 2024-12-04 | 9.76 | 10.32 | 9.76 | 10.04 | 10.01 | qfq | 66,538,017 | 672,477,465 | 1.62% |
| 2024-12-03 | 9.85 | 10.08 | 9.74 | 9.88 | 9.85 | qfq | 49,117,416 | 487,045,676 | 0.82% |
| 2024-12-02 | 9.54 | 9.85 | 9.52 | 9.80 | 9.78 | qfq | 49,619,550 | 482,851,222 | 4.03% |
| 2024-11-29 | 8.92 | 9.52 | 8.86 | 9.42 | 9.40 | qfq | 37,154,400 | 343,335,092 | 5.37% |
| 2024-11-28 | 9.11 | 9.15 | 8.92 | 8.94 | 8.92 | qfq | 15,017,355 | 135,528,857 | -1.76% |
| 2024-11-27 | 8.91 | 9.10 | 8.67 | 9.10 | 9.08 | qfq | 20,210,300 | 179,157,831 | 2.02% |
| 2024-11-26 | 9.23 | 9.23 | 8.89 | 8.92 | 8.90 | qfq | 19,956,400 | 180,087,409 | -3.36% |
| 2024-11-25 | 9.12 | 9.37 | 8.95 | 9.23 | 9.21 | qfq | 21,354,665 | 195,196,822 | 1.65% |
| 2024-11-22 | 9.40 | 9.49 | 9.05 | 9.08 | 9.06 | qfq | 22,814,300 | 212,515,205 | -3.92% |
| 2024-11-21 | 9.48 | 9.61 | 9.31 | 9.45 | 9.43 | qfq | 21,046,706 | 198,752,672 | -0.74% |
| 2024-11-20 | 9.25 | 9.59 | 9.18 | 9.52 | 9.50 | qfq | 29,803,804 | 282,523,699 | 2.92% |
| 2024-11-19 | 8.92 | 9.26 | 8.91 | 9.25 | 9.23 | qfq | 27,518,840 | 251,010,676 | 4.40% |
| 2024-11-18 | 9.15 | 9.26 | 8.79 | 8.86 | 8.84 | qfq | 26,966,003 | 242,796,474 | -3.06% |
| 2024-11-15 | 9.42 | 9.54 | 9.10 | 9.14 | 9.12 | qfq | 23,657,382 | 220,718,641 | -3.28% |
| 2024-11-14 | 9.78 | 9.80 | 9.43 | 9.45 | 9.43 | qfq | 21,356,859 | 204,664,884 | -3.18% |
| 2024-11-13 | 9.78 | 9.88 | 9.52 | 9.76 | 9.74 | qfq | 31,590,803 | 305,697,171 | -1.21% |
| 2024-11-12 | 10.32 | 10.39 | 9.77 | 9.88 | 9.85 | qfq | 56,552,640 | 567,874,488 | -4.26% |
| 2024-11-11 | 10.02 | 10.46 | 9.89 | 10.32 | 10.29 | qfq | 73,998,956 | 756,215,658 | 4.14% |
| 2024-11-08 | 10.06 | 10.20 | 9.86 | 9.91 | 9.88 | qfq | 48,048,163 | 481,509,879 | -0.80% |
| 2024-11-07 | 10.00 | 10.08 | 9.64 | 9.99 | 9.96 | qfq | 58,375,050 | 572,243,062 | -0.40% |
| 2024-11-06 | 9.62 | 10.30 | 9.62 | 10.03 | 10.00 | qfq | 96,400,681 | 966,968,054 | 4.48% |
| 2024-11-05 | 9.50 | 9.79 | 9.07 | 9.60 | 9.58 | qfq | 98,432,708 | 923,370,459 | 2.45% |
| 2024-11-04 | 8.58 | 9.37 | 8.58 | 9.37 | 9.35 | qfq | 32,600,989 | 299,305,023 | 9.98% |
| 2024-11-01 | 8.90 | 8.95 | 8.50 | 8.52 | 8.50 | qfq | 26,879,621 | 232,519,822 | -4.70% |
| 2024-10-31 | 8.86 | 8.97 | 8.71 | 8.94 | 8.92 | qfq | 23,053,370 | 204,528,597 | 0.56% |
| 2024-10-30 | 8.89 | 9.05 | 8.77 | 8.89 | 8.87 | qfq | 21,332,200 | 189,990,917 | -0.11% |
| 2024-10-29 | 8.95 | 9.18 | 8.85 | 8.90 | 8.88 | qfq | 33,341,703 | 299,569,477 | -1.22% |
| 2024-10-28 | 8.70 | 9.04 | 8.67 | 9.01 | 8.99 | qfq | 31,714,263 | 282,318,808 | 3.33% |
| 2024-10-25 | 8.62 | 8.79 | 8.60 | 8.72 | 8.70 | qfq | 22,491,100 | 196,115,699 | 1.16% |
| 2024-10-24 | 8.63 | 8.80 | 8.52 | 8.62 | 8.60 | qfq | 18,688,126 | 161,262,212 | -0.92% |
| 2024-10-23 | 8.61 | 8.84 | 8.55 | 8.70 | 8.68 | qfq | 25,443,279 | 222,046,842 | 0.69% |
| 2024-10-22 | 8.55 | 8.74 | 8.43 | 8.64 | 8.62 | qfq | 25,317,450 | 217,667,520 | 2.01% |
| 2024-10-21 | 8.41 | 8.60 | 8.37 | 8.47 | 8.45 | qfq | 23,955,403 | 203,228,412 | 0.83% |
| 2024-10-18 | 8.20 | 8.50 | 8.14 | 8.40 | 8.38 | qfq | 25,569,233 | 213,710,856 | 2.56% |
| 2024-10-17 | 8.22 | 8.56 | 8.18 | 8.19 | 8.17 | qfq | 21,946,435 | 182,973,945 | 0.49% |
| 2024-10-16 | 8.03 | 8.35 | 8.03 | 8.15 | 8.13 | qfq | 15,512,359 | 127,333,501 | -1.33% |
| 2024-10-15 | 8.34 | 8.56 | 8.25 | 8.26 | 8.24 | qfq | 19,212,300 | 161,229,443 | -1.90% |
| 2024-10-14 | 8.49 | 8.53 | 8.09 | 8.42 | 8.40 | qfq | 19,244,281 | 159,880,167 | 2.43% |
| 2024-10-11 | 8.75 | 8.75 | 8.10 | 8.22 | 8.20 | qfq | 24,373,784 | 202,908,285 | -5.95% |
| 2024-10-10 | 8.69 | 9.10 | 8.61 | 8.74 | 8.72 | qfq | 36,190,901 | 320,213,606 | 1.51% |
| 2024-10-09 | 9.04 | 9.20 | 8.46 | 8.61 | 8.59 | qfq | 45,247,114 | 401,615,668 | -6.82% |
| 2024-10-08 | 9.50 | 9.50 | 8.71 | 9.24 | 9.22 | qfq | 51,584,074 | 473,531,945 | 6.94% |
| 2024-09-30 | 8.26 | 8.68 | 8.05 | 8.64 | 8.62 | qfq | 48,124,445 | 404,251,135 | 9.37% |
| 2024-09-27 | 7.61 | 7.99 | 7.52 | 7.90 | 7.88 | qfq | 32,610,781 | 252,610,981 | 5.05% |
| 2024-09-26 | 7.13 | 7.54 | 7.11 | 7.52 | 7.50 | qfq | 26,869,027 | 197,943,269 | 5.47% |
| 2024-09-25 | 7.22 | 7.33 | 7.12 | 7.13 | 7.11 | qfq | 16,220,728 | 117,288,340 | 0.00% |
| 2024-09-24 | 6.91 | 7.13 | 6.89 | 7.13 | 7.11 | qfq | 14,608,778 | 102,763,897 | 3.48% |
| 2024-09-23 | 6.90 | 6.93 | 6.83 | 6.89 | 6.87 | qfq | 5,822,500 | 40,034,559 | -0.43% |
| 2024-09-20 | 6.96 | 6.97 | 6.86 | 6.92 | 6.90 | qfq | 6,966,166 | 48,117,228 | -0.57% |
| 2024-09-19 | 6.80 | 6.98 | 6.71 | 6.96 | 6.94 | qfq | 9,754,200 | 67,300,925 | 3.11% |
| 2024-09-18 | 6.76 | 6.79 | 6.61 | 6.75 | 6.73 | qfq | 5,226,600 | 34,997,712 | -0.15% |
| 2024-09-13 | 6.90 | 6.94 | 6.75 | 6.76 | 6.74 | qfq | 5,230,498 | 35,579,977 | -1.46% |
| 2024-09-12 | 6.82 | 6.95 | 6.82 | 6.86 | 6.84 | qfq | 6,991,503 | 48,262,664 | 0.15% |
| 2024-09-11 | 6.84 | 6.88 | 6.78 | 6.85 | 6.83 | qfq | 5,178,603 | 35,376,501 | 0.15% |
| 2024-09-10 | 6.80 | 6.88 | 6.68 | 6.84 | 6.82 | qfq | 7,363,837 | 49,850,697 | 0.74% |
| 2024-09-09 | 6.75 | 6.81 | 6.65 | 6.79 | 6.77 | qfq | 8,054,133 | 54,183,565 | 0.44% |
| 2024-09-06 | 6.95 | 6.98 | 6.76 | 6.76 | 6.74 | qfq | 7,795,543 | 53,230,504 | -2.87% |
| 2024-09-05 | 6.90 | 6.99 | 6.86 | 6.96 | 6.94 | qfq | 7,432,393 | 51,593,682 | 0.87% |
| 2024-09-04 | 6.85 | 6.95 | 6.80 | 6.90 | 6.88 | qfq | 6,215,441 | 42,790,621 | 0.15% |
| 2024-09-03 | 6.82 | 6.94 | 6.82 | 6.89 | 6.87 | qfq | 7,342,137 | 50,525,169 | 0.88% |
| 2024-09-02 | 7.03 | 7.08 | 6.82 | 6.83 | 6.81 | qfq | 9,857,100 | 68,319,436 | -2.84% |
| 2024-08-30 | 6.95 | 7.18 | 6.86 | 7.03 | 7.01 | qfq | 13,842,050 | 97,761,366 | 1.01% |
| 2024-08-29 | 6.78 | 7.00 | 6.78 | 6.96 | 6.94 | qfq | 9,263,116 | 64,211,753 | 2.05% |
| 2024-08-28 | 6.83 | 6.93 | 6.70 | 6.82 | 6.80 | qfq | 6,878,973 | 46,989,412 | 0.00% |
| 2024-08-27 | 7.01 | 7.02 | 6.81 | 6.82 | 6.80 | qfq | 6,978,401 | 47,883,583 | -2.43% |
| 2024-08-26 | 6.90 | 7.04 | 6.90 | 6.99 | 6.97 | qfq | 6,292,826 | 43,999,543 | 1.30% |
| 2024-08-23 | 6.91 | 6.96 | 6.83 | 6.90 | 6.88 | qfq | 7,272,795 | 50,140,195 | -0.86% |
| 2024-08-22 | 7.13 | 7.18 | 6.96 | 6.96 | 6.94 | qfq | 8,208,998 | 57,704,762 | -2.38% |
| 2024-08-21 | 7.08 | 7.23 | 7.07 | 7.13 | 7.11 | qfq | 7,510,400 | 53,614,819 | 0.28% |
| 2024-08-20 | 7.26 | 7.30 | 7.08 | 7.11 | 7.09 | qfq | 9,737,500 | 69,648,324 | -2.07% |
| 2024-08-19 | 7.31 | 7.43 | 7.26 | 7.26 | 7.24 | qfq | 8,688,600 | 63,631,080 | -1.49% |
| 2024-08-16 | 7.49 | 7.56 | 7.37 | 7.37 | 7.35 | qfq | 10,537,800 | 78,393,420 | -1.47% |
| 2024-08-15 | 7.25 | 7.65 | 7.25 | 7.48 | 7.46 | qfq | 17,058,201 | 127,287,062 | 2.47% |
| 2024-08-14 | 7.43 | 7.43 | 7.30 | 7.30 | 7.28 | qfq | 9,039,996 | 66,280,520 | -1.62% |
| 2024-08-13 | 7.44 | 7.50 | 7.31 | 7.42 | 7.40 | qfq | 11,755,377 | 86,795,693 | -1.07% |
| 2024-08-12 | 7.63 | 7.67 | 7.43 | 7.50 | 7.48 | qfq | 16,475,130 | 123,736,880 | -2.72% |
| 2024-08-09 | 7.82 | 7.93 | 7.70 | 7.71 | 7.69 | qfq | 24,852,075 | 193,950,022 | -2.65% |
| 2024-08-08 | 7.73 | 8.07 | 7.48 | 7.92 | 7.90 | qfq | 33,193,357 | 257,818,342 | 1.67% |
| 2024-08-07 | 7.70 | 8.01 | 7.65 | 7.79 | 7.77 | qfq | 27,243,698 | 213,690,022 | 2.23% |
| 2024-08-06 | 7.58 | 7.68 | 7.49 | 7.62 | 7.60 | qfq | 12,503,600 | 94,916,547 | 2.14% |
| 2024-08-05 | 7.61 | 7.80 | 7.45 | 7.46 | 7.44 | qfq | 16,468,738 | 125,398,153 | -2.74% |
| 2024-08-02 | 7.80 | 7.91 | 7.66 | 7.67 | 7.65 | qfq | 16,330,438 | 126,949,778 | -2.91% |
| 2024-08-01 | 7.84 | 8.00 | 7.81 | 7.90 | 7.88 | qfq | 26,026,717 | 205,935,871 | 0.38% |
| 2024-07-31 | 7.53 | 7.87 | 7.52 | 7.87 | 7.85 | qfq | 28,709,376 | 223,148,529 | 4.24% |
| 2024-07-30 | 7.56 | 7.62 | 7.35 | 7.55 | 7.53 | qfq | 14,497,212 | 108,918,252 | 0.00% |
| 2024-07-29 | 7.64 | 7.70 | 7.54 | 7.55 | 7.53 | qfq | 16,740,817 | 127,449,714 | -0.92% |
| 2024-07-26 | 7.40 | 7.65 | 7.39 | 7.62 | 7.60 | qfq | 22,866,000 | 172,683,693 | 3.67% |
| 2024-07-25 | 7.26 | 7.50 | 7.19 | 7.35 | 7.33 | qfq | 13,493,721 | 99,169,797 | 0.14% |
| 2024-07-24 | 7.39 | 7.52 | 7.26 | 7.34 | 7.32 | qfq | 17,699,379 | 130,393,861 | -1.61% |
| 2024-07-23 | 7.69 | 7.79 | 7.44 | 7.46 | 7.44 | qfq | 31,195,583 | 237,773,919 | -2.86% |
| 2024-07-22 | 7.43 | 7.70 | 7.41 | 7.68 | 7.66 | qfq | 31,623,888 | 239,592,041 | 3.09% |
| 2024-07-19 | 7.41 | 7.55 | 7.35 | 7.45 | 7.43 | qfq | 27,652,347 | 205,774,028 | -1.84% |
| 2024-07-18 | 7.06 | 7.70 | 7.00 | 7.59 | 7.57 | qfq | 38,025,237 | 281,158,541 | 6.15% |
| 2024-07-17 | 7.14 | 7.26 | 7.01 | 7.15 | 7.13 | qfq | 13,132,318 | 93,696,764 | 0.70% |
| 2024-07-16 | 7.10 | 7.13 | 6.96 | 7.10 | 7.08 | qfq | 7,017,600 | 49,457,688 | 0.28% |
| 2024-07-15 | 7.17 | 7.21 | 7.05 | 7.08 | 7.06 | qfq | 6,573,600 | 46,669,781 | -1.80% |
| 2024-07-12 | 7.24 | 7.26 | 7.15 | 7.21 | 7.19 | qfq | 6,199,300 | 44,625,664 | -0.69% |
| 2024-07-11 | 7.22 | 7.26 | 7.10 | 7.26 | 7.24 | qfq | 11,292,700 | 81,392,488 | 3.57% |
| 2024-07-10 | 6.98 | 7.12 | 6.96 | 7.01 | 6.99 | qfq | 8,191,100 | 57,736,034 | 0.00% |
| 2024-07-09 | 6.86 | 7.03 | 6.75 | 7.01 | 6.99 | qfq | 10,167,400 | 70,348,613 | 2.19% |
| 2024-07-08 | 7.08 | 7.10 | 6.85 | 6.86 | 6.84 | qfq | 8,932,700 | 61,864,633 | -3.65% |
| 2024-07-05 | 7.05 | 7.14 | 6.93 | 7.12 | 7.10 | qfq | 7,680,702 | 54,151,712 | 0.99% |
| 2024-07-04 | 7.25 | 7.38 | 7.03 | 7.05 | 7.03 | qfq | 11,482,298 | 82,450,076 | -2.35% |
| 2024-07-03 | 7.20 | 7.30 | 7.17 | 7.22 | 7.20 | qfq | 6,876,501 | 49,755,566 | -0.69% |
| 2024-07-02 | 7.26 | 7.35 | 7.22 | 7.27 | 7.25 | qfq | 8,607,000 | 62,668,724 | -0.41% |
| 2024-07-01 | 7.38 | 7.38 | 7.14 | 7.30 | 7.28 | qfq | 10,817,200 | 78,364,893 | -0.82% |
| 2024-06-28 | 7.25 | 7.49 | 7.22 | 7.36 | 7.34 | qfq | 11,646,827 | 86,225,059 | 0.96% |
| 2024-06-27 | 7.53 | 7.54 | 7.28 | 7.29 | 7.27 | qfq | 12,831,300 | 95,035,052 | -3.06% |
| 2024-06-26 | 7.40 | 7.53 | 7.18 | 7.52 | 7.50 | qfq | 21,897,553 | 161,430,924 | 1.08% |
| 2024-06-25 | 7.16 | 7.63 | 7.16 | 7.44 | 7.42 | qfq | 31,678,080 | 234,983,518 | 4.64% |
| 2024-06-24 | 7.34 | 7.35 | 7.10 | 7.11 | 7.09 | qfq | 9,780,800 | 70,459,464 | -3.40% |
| 2024-06-21 | 7.40 | 7.54 | 7.34 | 7.36 | 7.34 | qfq | 8,123,961 | 60,292,078 | -1.21% |
| 2024-06-20 | 7.83 | 7.83 | 7.43 | 7.45 | 7.43 | qfq | 13,322,137 | 101,023,383 | -4.97% |
| 2024-06-19 | 8.00 | 8.02 | 7.83 | 7.84 | 7.82 | qfq | 6,498,500 | 51,389,924 | -1.51% |
| 2024-06-18 | 7.84 | 7.98 | 7.81 | 7.96 | 7.94 | qfq | 7,920,114 | 62,737,286 | 1.53% |
| 2024-06-17 | 7.79 | 7.92 | 7.77 | 7.84 | 7.82 | qfq | 6,745,613 | 53,051,800 | 0.13% |
| 2024-06-14 | 7.90 | 7.95 | 7.74 | 7.83 | 7.81 | qfq | 8,870,404 | 69,249,136 | -0.89% |
| 2024-06-13 | 7.84 | 8.00 | 7.75 | 7.90 | 7.88 | qfq | 10,708,563 | 84,405,878 | 0.89% |
| 2024-06-12 | 7.73 | 8.01 | 7.70 | 7.83 | 7.81 | qfq | 11,519,355 | 90,815,482 | 1.16% |
| 2024-06-11 | 7.64 | 7.75 | 7.48 | 7.74 | 7.72 | qfq | 9,134,252 | 69,720,357 | 0.65% |
| 2024-06-07 | 7.66 | 7.75 | 7.55 | 7.69 | 7.67 | qfq | 13,464,000 | 102,917,469 | 1.45% |
| 2024-06-06 | 7.91 | 7.98 | 7.54 | 7.58 | 7.56 | qfq | 16,466,811 | 126,228,435 | -4.29% |
| 2024-06-05 | 7.91 | 8.06 | 7.91 | 7.92 | 7.90 | qfq | 7,852,100 | 62,705,852 | -0.88% |
| 2024-06-04 | 8.09 | 8.09 | 7.85 | 7.99 | 7.97 | qfq | 12,120,600 | 96,366,329 | -1.36% |
| 2024-06-03 | 8.31 | 8.37 | 8.02 | 8.10 | 8.08 | qfq | 12,892,200 | 105,484,615 | -2.53% |
| 2024-05-31 | 8.16 | 8.32 | 8.14 | 8.31 | 8.29 | qfq | 13,792,600 | 114,075,848 | 2.09% |
| 2024-05-30 | 8.07 | 8.20 | 8.00 | 8.14 | 8.12 | qfq | 10,178,030 | 82,767,632 | 0.99% |
| 2024-05-29 | 8.00 | 8.12 | 8.00 | 8.06 | 8.04 | qfq | 6,682,084 | 53,892,011 | 0.62% |
| 2024-05-28 | 8.14 | 8.17 | 8.00 | 8.01 | 7.99 | qfq | 7,250,865 | 58,563,230 | -1.84% |
| 2024-05-27 | 8.12 | 8.17 | 7.93 | 8.16 | 8.14 | qfq | 9,560,061 | 76,770,765 | 0.74% |
| 2024-05-24 | 8.20 | 8.27 | 8.10 | 8.10 | 8.08 | qfq | 8,815,000 | 71,971,782 | -1.70% |
| 2024-05-23 | 8.36 | 8.43 | 8.20 | 8.24 | 8.22 | qfq | 11,370,573 | 94,406,159 | -1.55% |
| 2024-05-22 | 8.34 | 8.46 | 8.29 | 8.37 | 8.35 | qfq | 8,944,964 | 74,807,897 | 0.00% |
| 2024-05-21 | 8.53 | 8.53 | 8.22 | 8.37 | 8.35 | qfq | 16,057,474 | 133,824,706 | -1.99% |
| 2024-05-20 | 8.61 | 8.71 | 8.49 | 8.54 | 8.52 | qfq | 14,291,762 | 122,793,400 | -0.93% |
| 2024-05-17 | 8.60 | 8.63 | 8.47 | 8.62 | 8.60 | qfq | 11,038,665 | 94,462,420 | 0.82% |
| 2024-05-16 | 8.57 | 8.68 | 8.53 | 8.55 | 8.53 | qfq | 8,346,829 | 71,731,800 | -0.23% |
| 2024-05-15 | 8.64 | 8.70 | 8.52 | 8.57 | 8.55 | qfq | 8,505,500 | 73,256,077 | -0.92% |
| 2024-05-14 | 8.70 | 8.95 | 8.63 | 8.65 | 8.63 | qfq | 13,102,465 | 114,370,375 | -0.23% |
| 2024-05-13 | 8.94 | 8.94 | 8.63 | 8.67 | 8.65 | qfq | 16,894,838 | 147,536,492 | -3.67% |
| 2024-05-10 | 9.15 | 9.18 | 8.93 | 9.00 | 8.98 | qfq | 11,810,829 | 106,318,906 | -1.10% |
| 2024-05-09 | 8.94 | 9.12 | 8.91 | 9.10 | 9.08 | qfq | 9,036,663 | 81,954,033 | 1.68% |
| 2024-05-08 | 9.20 | 9.20 | 8.94 | 8.95 | 8.93 | qfq | 11,280,929 | 101,700,091 | -2.29% |
| 2024-05-07 | 9.05 | 9.20 | 9.02 | 9.16 | 9.14 | qfq | 13,595,076 | 124,241,909 | 0.66% |
| 2024-05-06 | 8.96 | 9.16 | 8.96 | 9.10 | 9.08 | qfq | 13,966,777 | 127,246,677 | 1.68% |
| 2024-04-30 | 9.08 | 9.17 | 8.82 | 8.95 | 8.93 | qfq | 17,205,092 | 154,077,883 | -2.29% |
| 2024-04-29 | 8.99 | 9.18 | 8.93 | 9.16 | 9.14 | qfq | 15,489,500 | 141,315,808 | 2.69% |
| 2024-04-26 | 8.68 | 8.95 | 8.67 | 8.92 | 8.90 | qfq | 12,607,389 | 111,530,660 | 2.29% |
| 2024-04-25 | 8.68 | 8.81 | 8.66 | 8.72 | 8.70 | qfq | 8,920,258 | 77,963,501 | -0.34% |
| 2024-04-24 | 8.65 | 8.75 | 8.55 | 8.75 | 8.73 | qfq | 11,631,863 | 100,788,557 | 2.10% |
| 2024-04-23 | 8.60 | 8.70 | 8.46 | 8.57 | 8.55 | qfq | 12,378,407 | 106,310,820 | 0.82% |
| 2024-04-22 | 8.51 | 8.67 | 8.34 | 8.50 | 8.48 | qfq | 10,574,300 | 90,042,076 | -1.05% |
| 2024-04-19 | 8.57 | 8.69 | 8.49 | 8.59 | 8.57 | qfq | 14,445,458 | 123,737,637 | -0.92% |
| 2024-04-18 | 8.72 | 8.85 | 8.56 | 8.67 | 8.65 | qfq | 15,015,564 | 130,889,281 | -0.91% |
| 2024-04-17 | 8.27 | 8.75 | 8.27 | 8.75 | 8.73 | qfq | 20,936,244 | 179,631,129 | 7.76% |
| 2024-04-16 | 8.68 | 8.74 | 8.11 | 8.12 | 8.10 | qfq | 24,623,700 | 205,697,051 | -7.62% |
| 2024-04-15 | 8.94 | 9.05 | 8.56 | 8.79 | 8.77 | qfq | 22,548,232 | 199,106,996 | -2.87% |
| 2024-04-12 | 9.32 | 9.35 | 9.04 | 9.05 | 9.03 | qfq | 18,587,535 | 170,537,647 | -2.90% |
| 2024-04-11 | 9.10 | 9.48 | 9.09 | 9.32 | 9.30 | qfq | 28,577,967 | 266,804,287 | -0.53% |
| 2024-04-10 | 9.50 | 9.86 | 9.25 | 9.37 | 9.35 | qfq | 47,007,166 | 448,711,208 | 2.85% |
| 2024-04-09 | 9.03 | 9.19 | 8.98 | 9.11 | 9.09 | qfq | 11,381,419 | 103,565,846 | 1.22% |
| 2024-04-08 | 9.20 | 9.23 | 9.00 | 9.00 | 8.98 | qfq | 13,104,223 | 119,218,491 | -2.28% |
| 2024-04-03 | 9.40 | 9.41 | 9.16 | 9.21 | 9.19 | qfq | 13,820,100 | 127,760,559 | -2.23% |
| 2024-04-02 | 9.55 | 9.56 | 9.28 | 9.42 | 9.40 | qfq | 17,188,045 | 161,607,698 | -1.57% |
| 2024-04-01 | 9.51 | 9.68 | 9.50 | 9.57 | 9.55 | qfq | 19,041,779 | 182,705,313 | 0.63% |
| 2024-03-29 | 9.50 | 9.57 | 9.31 | 9.51 | 9.49 | qfq | 15,284,376 | 144,510,974 | 0.11% |
| 2024-03-28 | 9.15 | 9.62 | 9.15 | 9.50 | 9.48 | qfq | 22,148,645 | 209,422,074 | 3.71% |
| 2024-03-27 | 9.61 | 9.66 | 9.15 | 9.16 | 9.14 | qfq | 22,887,176 | 214,377,078 | -5.27% |
| 2024-03-26 | 9.73 | 9.82 | 9.50 | 9.67 | 9.65 | qfq | 24,969,849 | 241,116,648 | -1.12% |
| 2024-03-25 | 9.83 | 10.23 | 9.73 | 9.78 | 9.76 | qfq | 33,466,133 | 334,164,233 | -1.11% |
| 2024-03-22 | 10.11 | 10.11 | 9.84 | 9.89 | 9.86 | qfq | 28,622,151 | 284,680,154 | -2.18% |
| 2024-03-21 | 10.24 | 10.32 | 10.08 | 10.11 | 10.08 | qfq | 21,932,690 | 222,907,512 | -1.17% |
| 2024-03-20 | 10.20 | 10.28 | 10.07 | 10.23 | 10.20 | qfq | 26,695,751 | 271,502,265 | 0.20% |
| 2024-03-19 | 10.32 | 10.50 | 10.19 | 10.21 | 10.18 | qfq | 41,264,082 | 427,007,520 | -2.58% |
| 2024-03-18 | 10.32 | 10.61 | 10.08 | 10.48 | 10.45 | qfq | 56,848,204 | 588,973,240 | 3.15% |
| 2024-03-15 | 9.88 | 10.16 | 9.76 | 10.16 | 10.13 | qfq | 42,190,541 | 422,908,897 | 2.32% |
| 2024-03-14 | 9.88 | 10.16 | 9.74 | 9.93 | 9.90 | qfq | 36,779,095 | 366,650,472 | 0.81% |
| 2024-03-13 | 9.82 | 9.96 | 9.71 | 9.85 | 9.83 | qfq | 30,068,748 | 295,648,349 | -0.30% |
| 2024-03-12 | 9.86 | 10.06 | 9.77 | 9.88 | 9.85 | qfq | 37,330,172 | 370,588,049 | 0.20% |
| 2024-03-11 | 9.91 | 9.92 | 9.72 | 9.86 | 9.84 | qfq | 31,835,621 | 311,651,517 | -0.50% |
| 2024-03-08 | 9.70 | 9.97 | 9.60 | 9.91 | 9.88 | qfq | 41,739,374 | 409,689,838 | 0.30% |
| 2024-03-07 | 10.30 | 10.46 | 9.82 | 9.88 | 9.85 | qfq | 79,852,100 | 810,206,415 | -1.00% |
| 2024-03-06 | 9.33 | 10.14 | 9.33 | 9.98 | 9.95 | qfq | 73,496,563 | 723,303,967 | 5.61% |
| 2024-03-05 | 9.55 | 9.66 | 9.38 | 9.45 | 9.43 | qfq | 35,402,697 | 336,770,619 | -2.78% |
| 2024-03-04 | 9.91 | 9.91 | 9.48 | 9.72 | 9.70 | qfq | 58,964,375 | 570,314,868 | -1.92% |
| 2024-03-01 | 9.60 | 9.97 | 9.44 | 9.91 | 9.88 | qfq | 74,289,285 | 722,504,634 | 4.32% |
| 2024-02-29 | 8.60 | 9.63 | 8.54 | 9.50 | 9.48 | qfq | 66,619,300 | 611,033,496 | 8.57% |
| 2024-02-28 | 9.67 | 9.94 | 8.75 | 8.75 | 8.73 | qfq | 85,470,172 | 803,784,549 | -9.98% |
| 2024-02-27 | 10.19 | 10.19 | 9.61 | 9.72 | 9.70 | qfq | 102,552,760 | 1,012,498,439 | 4.97% |
| 2024-02-26 | 9.26 | 9.26 | 9.26 | 9.26 | 9.24 | qfq | 8,825,618 | 81,725,223 | 9.98% |
| 2024-02-23 | 8.05 | 8.52 | 8.01 | 8.42 | 8.40 | qfq | 27,664,376 | 228,375,060 | 4.73% |
| 2024-02-22 | 7.74 | 8.04 | 7.74 | 8.04 | 8.02 | qfq | 21,809,057 | 173,361,539 | 2.94% |
| 2024-02-21 | 7.55 | 8.07 | 7.50 | 7.81 | 7.79 | qfq | 31,234,455 | 246,187,877 | 2.36% |
| 2024-02-20 | 7.54 | 7.66 | 7.41 | 7.63 | 7.61 | qfq | 17,058,023 | 128,521,982 | 0.93% |
| 2024-02-19 | 7.59 | 7.68 | 7.38 | 7.56 | 7.54 | qfq | 29,429,382 | 221,544,969 | 1.07% |
| 2024-02-08 | 7.19 | 7.55 | 7.08 | 7.48 | 7.46 | qfq | 36,837,776 | 271,570,557 | 5.35% |
| 2024-02-07 | 6.59 | 7.26 | 6.59 | 7.10 | 7.08 | qfq | 34,499,839 | 244,765,218 | 7.58% |
| 2024-02-06 | 6.06 | 6.72 | 5.88 | 6.60 | 6.58 | qfq | 27,233,521 | 170,965,571 | 5.77% |
| 2024-02-05 | 6.87 | 6.93 | 6.24 | 6.24 | 6.22 | qfq | 26,358,027 | 168,910,670 | -9.96% |
| 2024-02-02 | 7.30 | 7.46 | 6.66 | 6.93 | 6.91 | qfq | 20,680,079 | 146,178,817 | -4.68% |
| 2024-02-01 | 7.38 | 7.46 | 7.13 | 7.27 | 7.25 | qfq | 16,382,955 | 119,546,760 | -0.95% |
| 2024-01-31 | 7.72 | 7.82 | 7.33 | 7.34 | 7.32 | qfq | 25,369,963 | 190,926,325 | -7.67% |
| 2024-01-30 | 8.12 | 8.30 | 7.93 | 7.95 | 7.93 | qfq | 11,963,129 | 96,949,877 | -2.69% |
| 2024-01-29 | 8.41 | 8.53 | 8.17 | 8.17 | 8.15 | qfq | 12,690,670 | 105,207,165 | -2.62% |
| 2024-01-26 | 8.42 | 8.55 | 8.36 | 8.39 | 8.37 | qfq | 13,985,166 | 118,263,308 | -0.83% |
| 2024-01-25 | 8.19 | 8.46 | 8.10 | 8.46 | 8.44 | qfq | 18,340,482 | 152,193,446 | 3.55% |
| 2024-01-24 | 8.08 | 8.19 | 7.84 | 8.17 | 8.15 | qfq | 15,488,387 | 124,683,750 | 1.62% |
| 2024-01-23 | 8.02 | 8.13 | 7.92 | 8.04 | 8.02 | qfq | 17,256,303 | 138,137,837 | 0.75% |
| 2024-01-22 | 8.51 | 8.59 | 7.91 | 7.98 | 7.96 | qfq | 18,248,050 | 150,008,412 | -6.88% |
| 2024-01-19 | 8.68 | 8.75 | 8.57 | 8.57 | 8.55 | qfq | 9,113,300 | 78,821,339 | -1.49% |
| 2024-01-18 | 8.68 | 8.80 | 8.40 | 8.70 | 8.68 | qfq | 18,961,837 | 162,496,785 | -0.34% |
| 2024-01-17 | 9.17 | 9.25 | 8.73 | 8.73 | 8.71 | qfq | 16,092,987 | 143,504,976 | -5.11% |
| 2024-01-16 | 9.25 | 9.33 | 9.03 | 9.20 | 9.18 | qfq | 12,602,590 | 115,453,773 | -1.08% |
| 2024-01-15 | 9.40 | 9.41 | 9.22 | 9.30 | 9.28 | qfq | 9,398,629 | 87,447,210 | -1.38% |
| 2024-01-12 | 9.51 | 9.57 | 9.41 | 9.43 | 9.41 | qfq | 8,376,205 | 79,418,269 | -1.15% |
| 2024-01-11 | 9.39 | 9.58 | 9.35 | 9.54 | 9.52 | qfq | 13,307,996 | 125,770,981 | 1.60% |
| 2024-01-10 | 9.64 | 9.68 | 9.39 | 9.39 | 9.37 | qfq | 13,836,363 | 131,577,333 | -3.10% |
| 2024-01-09 | 9.51 | 9.89 | 9.51 | 9.69 | 9.67 | qfq | 17,498,050 | 170,339,293 | 2.22% |
| 2024-01-08 | 9.85 | 9.92 | 9.47 | 9.48 | 9.46 | qfq | 24,895,720 | 239,505,321 | -4.24% |
| 2024-01-05 | 10.30 | 10.38 | 9.89 | 9.90 | 9.87 | qfq | 14,916,278 | 150,647,600 | -3.79% |
| 2024-01-04 | 10.53 | 10.53 | 10.27 | 10.29 | 10.26 | qfq | 9,549,700 | 98,882,739 | -2.19% |
| 2024-01-03 | 10.70 | 10.70 | 10.35 | 10.52 | 10.49 | qfq | 14,342,320 | 150,428,169 | -1.96% |
| 2024-01-02 | 10.75 | 10.90 | 10.71 | 10.73 | 10.70 | qfq | 12,126,812 | 130,963,392 | -0.19% |
| 2023-12-29 | 10.60 | 10.76 | 10.56 | 10.75 | 10.72 | qfq | 16,264,448 | 173,801,006 | 1.13% |
| 2023-12-28 | 10.33 | 10.68 | 10.27 | 10.63 | 10.60 | qfq | 14,368,235 | 151,480,580 | 2.61% |
| 2023-12-27 | 10.26 | 10.42 | 10.16 | 10.36 | 10.33 | qfq | 9,231,457 | 95,200,684 | 1.07% |
| 2023-12-26 | 10.56 | 10.60 | 10.22 | 10.25 | 10.22 | qfq | 10,683,900 | 110,590,721 | -3.67% |
| 2023-12-25 | 10.35 | 10.72 | 10.30 | 10.64 | 10.61 | qfq | 12,796,342 | 135,137,213 | 1.92% |
| 2023-12-22 | 10.51 | 10.59 | 10.37 | 10.44 | 10.41 | qfq | 8,898,552 | 93,285,433 | -0.48% |
| 2023-12-21 | 10.35 | 10.54 | 10.20 | 10.49 | 10.46 | qfq | 10,214,493 | 105,998,810 | 0.87% |
| 2023-12-20 | 10.68 | 10.71 | 10.40 | 10.40 | 10.37 | qfq | 7,853,400 | 82,740,747 | -2.26% |
| 2023-12-19 | 10.58 | 10.66 | 10.41 | 10.64 | 10.61 | qfq | 10,502,467 | 110,537,068 | 0.66% |
| 2023-12-18 | 10.72 | 10.77 | 10.52 | 10.57 | 10.54 | qfq | 13,244,884 | 140,959,585 | -2.22% |
| 2023-12-15 | 10.88 | 10.99 | 10.78 | 10.81 | 10.78 | qfq | 11,484,737 | 124,483,960 | -1.01% |
| 2023-12-14 | 11.04 | 11.20 | 10.92 | 10.92 | 10.89 | qfq | 16,011,776 | 176,852,900 | -1.80% |
| 2023-12-13 | 10.96 | 11.34 | 10.91 | 11.12 | 11.09 | qfq | 29,229,105 | 326,795,912 | 1.46% |
| 2023-12-12 | 11.08 | 11.08 | 10.91 | 10.96 | 10.93 | qfq | 9,287,704 | 101,964,242 | -1.26% |
| 2023-12-11 | 10.90 | 11.10 | 10.75 | 11.10 | 11.07 | qfq | 12,389,598 | 136,251,256 | 0.36% |
| 2023-12-08 | 10.95 | 11.06 | 10.87 | 11.06 | 11.03 | qfq | 11,853,407 | 129,977,360 | 1.00% |
| 2023-12-07 | 10.86 | 11.01 | 10.83 | 10.95 | 10.92 | qfq | 9,444,084 | 103,067,487 | 0.18% |
| 2023-12-06 | 10.94 | 11.12 | 10.90 | 10.93 | 10.90 | qfq | 11,633,293 | 128,021,367 | -0.36% |
| 2023-12-05 | 11.24 | 11.24 | 10.97 | 10.97 | 10.94 | qfq | 18,786,864 | 208,098,398 | -2.83% |
| 2023-12-04 | 11.34 | 11.40 | 11.27 | 11.29 | 11.26 | qfq | 13,076,856 | 148,184,536 | -0.44% |
| 2023-12-01 | 11.38 | 11.40 | 11.25 | 11.34 | 11.31 | qfq | 15,280,898 | 172,990,486 | -1.48% |
| 2023-11-30 | 11.75 | 11.93 | 11.33 | 11.51 | 11.48 | qfq | 19,936,407 | 231,055,489 | -0.09% |
| 2023-11-29 | 11.36 | 11.75 | 11.34 | 11.52 | 11.49 | qfq | 21,725,536 | 252,134,091 | 1.05% |
| 2023-11-28 | 11.26 | 11.48 | 11.23 | 11.40 | 11.37 | qfq | 13,151,568 | 149,714,312 | 0.80% |
| 2023-11-27 | 11.35 | 11.48 | 11.23 | 11.31 | 11.28 | qfq | 14,845,589 | 168,232,906 | -0.79% |
| 2023-11-24 | 11.65 | 11.65 | 11.38 | 11.40 | 11.37 | qfq | 17,373,627 | 199,709,006 | -2.65% |
| 2023-11-23 | 11.44 | 12.09 | 11.40 | 11.71 | 11.68 | qfq | 34,728,502 | 407,973,249 | 2.00% |
| 2023-11-22 | 11.66 | 11.84 | 11.47 | 11.48 | 11.45 | qfq | 20,245,305 | 235,002,666 | -2.38% |
| 2023-11-21 | 12.08 | 12.14 | 11.70 | 11.76 | 11.73 | qfq | 30,659,763 | 364,636,506 | -2.73% |
| 2023-11-20 | 11.68 | 12.32 | 11.66 | 12.09 | 12.06 | qfq | 56,920,429 | 684,085,130 | 5.04% |
| 2023-11-17 | 11.20 | 11.53 | 11.19 | 11.51 | 11.48 | qfq | 21,018,311 | 239,683,327 | 2.31% |
| 2023-11-16 | 11.37 | 11.49 | 11.24 | 11.25 | 11.22 | qfq | 17,532,723 | 199,255,497 | -1.49% |
| 2023-11-15 | 11.31 | 11.49 | 11.18 | 11.42 | 11.39 | qfq | 25,758,651 | 292,484,983 | 1.60% |
| 2023-11-14 | 11.20 | 11.29 | 11.14 | 11.24 | 11.21 | qfq | 16,713,927 | 187,270,457 | 0.36% |
| 2023-11-13 | 11.10 | 11.27 | 11.05 | 11.20 | 11.17 | qfq | 15,944,259 | 178,502,214 | 1.17% |
| 2023-11-10 | 10.92 | 11.15 | 10.91 | 11.07 | 11.04 | qfq | 14,049,298 | 155,215,462 | -0.36% |
| 2023-11-09 | 11.12 | 11.33 | 11.02 | 11.11 | 11.08 | qfq | 22,918,931 | 256,123,191 | -0.45% |
| 2023-11-08 | 11.10 | 11.25 | 11.04 | 11.16 | 11.13 | qfq | 18,801,350 | 209,441,711 | 0.00% |
| 2023-11-07 | 11.15 | 11.22 | 11.07 | 11.16 | 11.13 | qfq | 19,338,300 | 215,243,218 | -0.18% |
| 2023-11-06 | 10.99 | 11.23 | 10.91 | 11.18 | 11.15 | qfq | 33,382,520 | 371,562,634 | 1.73% |
| 2023-11-03 | 10.65 | 11.27 | 10.57 | 10.99 | 10.96 | qfq | 45,255,596 | 493,406,991 | 6.18% |
| 2023-11-02 | 10.50 | 10.62 | 10.33 | 10.35 | 10.32 | qfq | 12,341,053 | 128,855,587 | -1.62% |
| 2023-11-01 | 10.58 | 10.68 | 10.51 | 10.52 | 10.49 | qfq | 11,865,309 | 125,627,039 | -0.38% |
| 2023-10-31 | 10.65 | 10.75 | 10.46 | 10.56 | 10.53 | qfq | 16,046,511 | 169,515,599 | -1.40% |
| 2023-10-30 | 10.26 | 10.75 | 10.24 | 10.71 | 10.68 | qfq | 26,646,898 | 280,752,990 | 3.18% |
| 2023-10-27 | 10.33 | 10.44 | 10.21 | 10.38 | 10.35 | qfq | 16,524,948 | 170,690,651 | -0.48% |
| 2023-10-26 | 10.30 | 10.44 | 10.18 | 10.43 | 10.37 | qfq | 14,600,830 | 150,671,536 | 0.29% |
| 2023-10-25 | 10.36 | 10.62 | 10.30 | 10.40 | 10.34 | qfq | 17,592,733 | 183,966,216 | 1.07% |
| 2023-10-24 | 10.26 | 10.38 | 10.13 | 10.29 | 10.23 | qfq | 17,405,233 | 178,551,631 | 0.59% |
| 2023-10-23 | 10.72 | 10.72 | 10.15 | 10.23 | 10.17 | qfq | 19,917,745 | 206,598,106 | -4.75% |
| 2023-10-20 | 10.73 | 10.94 | 10.71 | 10.74 | 10.68 | qfq | 11,220,932 | 121,332,598 | -0.92% |
| 2023-10-19 | 10.91 | 11.08 | 10.81 | 10.84 | 10.78 | qfq | 14,990,668 | 163,882,408 | -0.73% |
| 2023-10-18 | 11.35 | 11.36 | 10.91 | 10.92 | 10.86 | qfq | 22,437,972 | 248,704,633 | -4.21% |
| 2023-10-17 | 11.83 | 11.83 | 11.31 | 11.40 | 11.34 | qfq | 22,624,846 | 259,258,895 | -3.23% |
| 2023-10-16 | 11.93 | 11.99 | 11.69 | 11.78 | 11.72 | qfq | 15,792,206 | 186,690,974 | -1.09% |
| 2023-10-13 | 12.20 | 12.23 | 11.90 | 11.91 | 11.85 | qfq | 23,403,784 | 281,427,646 | -3.09% |
| 2023-10-12 | 12.46 | 12.47 | 12.19 | 12.29 | 12.22 | qfq | 23,844,192 | 292,553,487 | -1.29% |
| 2023-10-11 | 12.33 | 12.57 | 12.13 | 12.45 | 12.38 | qfq | 26,876,664 | 332,337,663 | 1.06% |
| 2023-10-10 | 12.45 | 12.48 | 12.23 | 12.32 | 12.25 | qfq | 23,644,556 | 291,386,150 | -0.65% |
| 2023-10-09 | 12.62 | 12.62 | 12.30 | 12.40 | 12.33 | qfq | 25,486,303 | 315,844,515 | -2.21% |
| 2023-09-28 | 12.77 | 12.84 | 12.52 | 12.68 | 12.61 | qfq | 31,752,885 | 401,248,873 | -0.24% |
| 2023-09-27 | 12.89 | 12.91 | 12.66 | 12.71 | 12.64 | qfq | 41,526,030 | 529,853,520 | -1.47% |
| 2023-09-26 | 12.25 | 12.96 | 12.25 | 12.90 | 12.83 | qfq | 67,521,273 | 861,272,751 | 4.62% |
| 2023-09-25 | 12.44 | 12.60 | 12.21 | 12.33 | 12.26 | qfq | 30,454,213 | 378,776,533 | 0.41% |
| 2023-09-22 | 11.90 | 12.31 | 11.90 | 12.28 | 12.21 | qfq | 27,241,474 | 332,131,622 | 1.66% |
| 2023-09-21 | 12.50 | 12.65 | 12.00 | 12.08 | 12.01 | qfq | 44,007,439 | 540,323,728 | -4.58% |
| 2023-09-20 | 12.78 | 13.00 | 12.53 | 12.66 | 12.59 | qfq | 34,830,193 | 443,832,161 | -2.16% |
| 2023-09-19 | 12.84 | 13.10 | 12.56 | 12.94 | 12.87 | qfq | 55,672,841 | 718,771,820 | 0.62% |
| 2023-09-18 | 12.42 | 12.95 | 12.27 | 12.86 | 12.79 | qfq | 38,727,205 | 490,093,969 | 1.82% |
| 2023-09-15 | 12.82 | 13.35 | 12.60 | 12.63 | 12.56 | qfq | 36,662,514 | 469,068,117 | 0.00% |
| 2023-09-14 | 12.36 | 12.90 | 12.26 | 12.63 | 12.56 | qfq | 32,385,364 | 408,355,918 | 1.69% |
| 2023-09-13 | 12.78 | 12.78 | 12.26 | 12.42 | 12.35 | qfq | 25,922,159 | 322,628,451 | -2.97% |
| 2023-09-12 | 12.73 | 13.00 | 12.63 | 12.80 | 12.73 | qfq | 34,553,721 | 443,468,951 | 1.03% |
| 2023-09-11 | 12.48 | 12.80 | 12.44 | 12.67 | 12.60 | qfq | 24,615,676 | 310,338,394 | 1.04% |
| 2023-09-08 | 12.06 | 12.83 | 12.06 | 12.54 | 12.47 | qfq | 40,602,305 | 509,103,884 | 2.70% |
| 2023-09-07 | 12.77 | 12.80 | 12.21 | 12.21 | 12.14 | qfq | 35,958,015 | 446,309,131 | -4.24% |
| 2023-09-06 | 12.73 | 12.86 | 12.62 | 12.75 | 12.68 | qfq | 27,048,402 | 343,797,905 | -0.47% |
| 2023-09-05 | 12.90 | 13.03 | 12.71 | 12.81 | 12.74 | qfq | 38,884,318 | 500,197,334 | -1.91% |
| 2023-09-04 | 12.49 | 13.10 | 12.35 | 13.06 | 12.99 | qfq | 60,157,538 | 768,023,393 | 5.15% |
| 2023-09-01 | 12.17 | 12.73 | 12.00 | 12.42 | 12.35 | qfq | 40,231,751 | 496,242,791 | 2.14% |
| 2023-08-31 | 12.26 | 12.51 | 12.10 | 12.16 | 12.09 | qfq | 32,707,600 | 401,716,903 | -1.22% |
| 2023-08-30 | 12.63 | 12.89 | 12.11 | 12.31 | 12.24 | qfq | 70,890,854 | 885,073,445 | -3.98% |
| 2023-08-29 | 11.78 | 12.96 | 11.70 | 12.82 | 12.75 | qfq | 68,215,921 | 862,395,280 | 8.83% |
| 2023-08-28 | 12.35 | 12.38 | 11.72 | 11.78 | 11.72 | qfq | 22,170,528 | 266,524,839 | 0.68% |
| 2023-08-25 | 12.00 | 12.00 | 11.60 | 11.70 | 11.64 | qfq | 20,325,413 | 239,776,167 | -3.54% |
| 2023-08-24 | 12.37 | 12.39 | 11.91 | 12.13 | 12.06 | qfq | 19,994,291 | 242,501,582 | -0.90% |
| 2023-08-23 | 12.31 | 12.60 | 12.03 | 12.24 | 12.17 | qfq | 23,546,650 | 289,885,578 | -1.45% |
| 2023-08-22 | 12.21 | 12.44 | 12.08 | 12.42 | 12.35 | qfq | 19,415,238 | 238,276,107 | 1.31% |
| 2023-08-21 | 12.50 | 12.80 | 12.25 | 12.26 | 12.19 | qfq | 19,986,500 | 248,840,442 | -1.37% |
| 2023-08-18 | 12.88 | 13.00 | 12.41 | 12.43 | 12.36 | qfq | 25,414,419 | 323,585,212 | -3.34% |
| 2023-08-17 | 12.21 | 13.12 | 12.16 | 12.86 | 12.79 | qfq | 38,104,719 | 485,318,938 | 5.24% |
| 2023-08-16 | 12.40 | 12.43 | 12.16 | 12.22 | 12.15 | qfq | 17,648,718 | 216,225,602 | -1.61% |
| 2023-08-15 | 12.68 | 12.77 | 12.32 | 12.42 | 12.35 | qfq | 14,063,069 | 175,750,080 | -2.44% |
| 2023-08-14 | 12.40 | 12.73 | 12.35 | 12.73 | 12.66 | qfq | 14,290,004 | 179,989,992 | 1.27% |
| 2023-08-11 | 12.93 | 12.93 | 12.55 | 12.57 | 12.50 | qfq | 22,044,454 | 279,373,511 | -2.63% |
| 2023-08-10 | 12.80 | 13.00 | 12.74 | 12.91 | 12.84 | qfq | 13,803,367 | 177,315,121 | 0.62% |
| 2023-08-09 | 13.09 | 13.13 | 12.80 | 12.83 | 12.76 | qfq | 21,957,561 | 283,664,054 | -2.36% |
| 2023-08-08 | 13.45 | 13.65 | 13.07 | 13.14 | 13.07 | qfq | 33,260,581 | 441,242,184 | -3.10% |
| 2023-08-07 | 13.52 | 13.74 | 13.41 | 13.56 | 13.49 | qfq | 35,261,105 | 478,975,057 | 0.30% |
| 2023-08-04 | 13.21 | 13.68 | 13.06 | 13.52 | 13.45 | qfq | 44,303,513 | 596,906,306 | 2.19% |
| 2023-08-03 | 13.30 | 13.49 | 13.05 | 13.23 | 13.16 | qfq | 30,161,225 | 398,836,298 | -1.12% |
| 2023-08-02 | 13.01 | 13.50 | 12.84 | 13.38 | 13.31 | qfq | 46,384,018 | 615,686,871 | 2.92% |
| 2023-08-01 | 13.01 | 13.06 | 12.77 | 13.00 | 12.93 | qfq | 16,355,363 | 211,116,256 | -0.23% |
| 2023-07-31 | 13.01 | 13.17 | 12.83 | 13.03 | 12.96 | qfq | 20,642,219 | 269,157,188 | 0.39% |
| 2023-07-28 | 12.91 | 13.01 | 12.66 | 12.98 | 12.91 | qfq | 26,662,469 | 342,770,641 | -0.08% |
| 2023-07-27 | 13.12 | 13.33 | 12.91 | 12.99 | 12.92 | qfq | 25,866,745 | 338,469,997 | -0.92% |
| 2023-07-26 | 13.77 | 13.77 | 13.05 | 13.11 | 13.04 | qfq | 41,417,551 | 548,021,400 | -4.93% |
| 2023-07-25 | 13.52 | 13.94 | 13.40 | 13.79 | 13.72 | qfq | 44,247,120 | 605,498,349 | 3.22% |
| 2023-07-24 | 13.35 | 13.53 | 13.21 | 13.36 | 13.29 | qfq | 20,774,077 | 277,872,013 | 0.23% |
| 2023-07-21 | 13.45 | 13.80 | 13.11 | 13.33 | 13.26 | qfq | 41,853,538 | 562,201,332 | -1.70% |
| 2023-07-20 | 13.43 | 14.02 | 13.34 | 13.56 | 13.49 | qfq | 53,999,940 | 740,882,739 | 1.04% |
| 2023-07-19 | 13.51 | 13.65 | 13.33 | 13.42 | 13.35 | qfq | 33,008,842 | 443,622,442 | -1.32% |
| 2023-07-18 | 13.69 | 14.09 | 13.55 | 13.60 | 13.53 | qfq | 50,738,779 | 701,520,351 | -0.07% |