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
航天科技000901.SZ
最近收盘价13.382026-07-17
最近交易日2026-07-17
成交量（股）23,447,782
成交额（元）321,948,941
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-22 | 2026-06-26 | cash_dividend | 0.01 | — | — | — | 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 | 14.30 | 14.35 | 13.30 | 13.38 | 13.38 | qfq | 23,447,782 | 321,948,941 | -6.43% |
| 2026-07-16 | 14.50 | 14.70 | 14.24 | 14.30 | 14.30 | qfq | 17,789,334 | 256,789,666 | -2.19% |
| 2026-07-15 | 14.68 | 15.02 | 14.50 | 14.62 | 14.62 | qfq | 25,672,428 | 378,214,797 | -2.08% |
| 2026-07-14 | 15.38 | 15.46 | 14.53 | 14.93 | 14.93 | qfq | 45,962,671 | 677,166,821 | -7.50% |
| 2026-07-13 | 18.00 | 18.21 | 16.14 | 16.14 | 16.14 | qfq | 59,063,063 | 977,733,808 | -9.98% |
| 2026-07-10 | 16.40 | 17.93 | 15.95 | 17.93 | 17.93 | qfq | 61,371,680 | 1,074,674,422 | 10.00% |
| 2026-07-09 | 15.85 | 16.40 | 15.47 | 16.30 | 16.30 | qfq | 20,079,580 | 318,660,332 | 2.07% |
| 2026-07-08 | 16.33 | 16.46 | 15.90 | 15.97 | 15.97 | qfq | 17,251,231 | 278,108,173 | -2.14% |
| 2026-07-07 | 17.02 | 17.35 | 16.23 | 16.32 | 16.32 | qfq | 22,624,490 | 377,450,429 | -4.11% |
| 2026-07-06 | 18.44 | 18.76 | 17.02 | 17.02 | 17.02 | qfq | 37,536,746 | 658,132,010 | -6.94% |
| 2026-07-03 | 17.30 | 18.43 | 17.30 | 18.29 | 18.29 | qfq | 39,810,237 | 720,420,286 | 5.78% |
| 2026-07-02 | 17.70 | 18.02 | 17.27 | 17.29 | 17.29 | qfq | 18,765,192 | 330,465,498 | -2.76% |
| 2026-07-01 | 17.77 | 18.10 | 17.70 | 17.78 | 17.78 | qfq | 20,803,029 | 372,768,955 | -0.06% |
| 2026-06-30 | 17.14 | 17.80 | 17.03 | 17.79 | 17.79 | qfq | 25,568,591 | 449,463,618 | 3.73% |
| 2026-06-29 | 17.50 | 17.61 | 16.95 | 17.15 | 17.15 | qfq | 21,359,629 | 366,385,053 | -2.61% |
| 2026-06-26 | 17.46 | 17.86 | 16.77 | 17.61 | 17.61 | qfq | 28,839,052 | 503,397,213 | 0.80% |
| 2026-06-25 | 17.75 | 18.09 | 17.40 | 17.47 | 17.46 | qfq | 17,339,012 | 305,110,820 | -2.24% |
| 2026-06-24 | 17.63 | 18.04 | 17.28 | 17.87 | 17.86 | qfq | 19,328,874 | 342,457,941 | 1.36% |
| 2026-06-23 | 17.90 | 18.14 | 17.51 | 17.63 | 17.62 | qfq | 16,643,083 | 296,612,265 | -2.33% |
| 2026-06-22 | 18.34 | 18.42 | 17.41 | 18.05 | 18.04 | qfq | 25,251,777 | 448,682,764 | -1.58% |
| 2026-06-18 | 18.11 | 18.68 | 17.92 | 18.34 | 18.33 | qfq | 18,263,890 | 335,377,159 | 0.44% |
| 2026-06-17 | 18.42 | 18.71 | 18.11 | 18.26 | 18.25 | qfq | 18,237,276 | 335,553,997 | -1.24% |
| 2026-06-16 | 18.65 | 19.00 | 18.44 | 18.49 | 18.48 | qfq | 22,884,087 | 426,446,146 | 0.60% |
| 2026-06-15 | 18.28 | 18.47 | 18.05 | 18.38 | 18.37 | qfq | 19,605,268 | 358,688,179 | 0.49% |
| 2026-06-12 | 17.99 | 18.98 | 17.81 | 18.29 | 18.28 | qfq | 30,521,647 | 564,112,470 | 3.45% |
| 2026-06-11 | 17.70 | 17.86 | 17.39 | 17.68 | 17.67 | qfq | 14,423,013 | 253,928,027 | -0.73% |
| 2026-06-10 | 18.10 | 18.34 | 17.65 | 17.81 | 17.80 | qfq | 15,469,761 | 276,899,461 | -2.36% |
| 2026-06-09 | 18.38 | 18.46 | 17.83 | 18.24 | 18.23 | qfq | 19,211,032 | 346,545,095 | -0.22% |
| 2026-06-08 | 18.70 | 19.28 | 18.00 | 18.28 | 18.27 | qfq | 28,514,687 | 532,347,080 | -3.08% |
| 2026-06-05 | 18.60 | 19.18 | 18.41 | 18.86 | 18.85 | qfq | 26,183,927 | 494,624,621 | 2.06% |
| 2026-06-04 | 18.63 | 18.78 | 18.28 | 18.48 | 18.47 | qfq | 13,193,240 | 244,134,552 | -1.75% |
| 2026-06-03 | 18.58 | 19.25 | 18.43 | 18.81 | 18.80 | qfq | 20,042,955 | 377,651,748 | 1.07% |
| 2026-06-02 | 19.02 | 19.06 | 18.15 | 18.61 | 18.60 | qfq | 18,741,739 | 348,054,480 | -1.69% |
| 2026-06-01 | 19.00 | 19.26 | 18.88 | 18.93 | 18.92 | qfq | 13,955,267 | 265,903,082 | -0.42% |
| 2026-05-29 | 20.06 | 20.13 | 18.92 | 19.01 | 19.00 | qfq | 23,805,141 | 461,134,588 | -5.42% |
| 2026-05-28 | 19.27 | 20.41 | 19.13 | 20.10 | 20.09 | qfq | 30,591,967 | 611,727,275 | 4.20% |
| 2026-05-27 | 20.00 | 20.17 | 19.13 | 19.29 | 19.28 | qfq | 20,347,118 | 398,267,979 | -3.16% |
| 2026-05-26 | 20.54 | 20.54 | 19.61 | 19.92 | 19.91 | qfq | 25,858,440 | 513,425,231 | -3.95% |
| 2026-05-25 | 21.22 | 21.35 | 20.43 | 20.74 | 20.73 | qfq | 21,717,667 | 451,554,233 | -1.10% |
| 2026-05-22 | 21.25 | 21.30 | 20.70 | 20.97 | 20.96 | qfq | 19,690,933 | 412,098,991 | -0.94% |
| 2026-05-21 | 21.86 | 22.02 | 21.08 | 21.17 | 21.16 | qfq | 20,706,351 | 447,738,194 | -2.67% |
| 2026-05-20 | 21.95 | 22.05 | 21.57 | 21.75 | 21.74 | qfq | 16,074,569 | 348,961,117 | -1.94% |
| 2026-05-19 | 22.20 | 22.25 | 21.66 | 22.18 | 22.17 | qfq | 18,751,346 | 411,372,339 | 0.09% |
| 2026-05-18 | 22.05 | 22.66 | 22.04 | 22.16 | 22.15 | qfq | 21,789,983 | 486,333,703 | 0.50% |
| 2026-05-15 | 22.33 | 22.77 | 21.91 | 22.05 | 22.04 | qfq | 24,805,866 | 552,454,126 | -1.17% |
| 2026-05-14 | 23.90 | 23.99 | 22.30 | 22.31 | 22.30 | qfq | 37,447,722 | 857,156,250 | -6.65% |
| 2026-05-13 | 23.82 | 23.96 | 23.50 | 23.90 | 23.89 | qfq | 28,246,627 | 671,605,022 | 0.25% |
| 2026-05-12 | 24.49 | 24.49 | 23.65 | 23.84 | 23.83 | qfq | 33,539,971 | 801,794,401 | -2.73% |
| 2026-05-11 | 24.98 | 25.09 | 24.30 | 24.51 | 24.50 | qfq | 52,671,801 | 1,291,590,915 | -0.61% |
| 2026-05-08 | 23.80 | 24.83 | 23.70 | 24.66 | 24.65 | qfq | 67,878,625 | 1,653,802,317 | 2.66% |
| 2026-05-07 | 24.21 | 24.25 | 23.83 | 24.02 | 24.01 | qfq | 38,683,035 | 928,259,374 | -0.74% |
| 2026-05-06 | 24.08 | 24.46 | 23.78 | 24.20 | 24.19 | qfq | 60,510,503 | 1,461,066,046 | 0.83% |
| 2026-04-30 | 23.10 | 24.26 | 22.88 | 24.00 | 23.99 | qfq | 80,561,235 | 1,913,606,247 | 3.36% |
| 2026-04-29 | 21.51 | 23.22 | 21.51 | 23.22 | 23.21 | qfq | 42,019,620 | 962,562,016 | 10.00% |
| 2026-04-28 | 21.98 | 21.98 | 21.04 | 21.11 | 21.10 | qfq | 20,365,084 | 434,473,449 | -3.74% |
| 2026-04-27 | 22.10 | 22.20 | 21.67 | 21.93 | 21.92 | qfq | 18,328,407 | 402,030,030 | -1.62% |
| 2026-04-24 | 22.69 | 22.75 | 22.06 | 22.29 | 22.28 | qfq | 20,218,616 | 451,053,326 | -2.37% |
| 2026-04-23 | 23.26 | 23.38 | 22.60 | 22.83 | 22.82 | qfq | 24,901,881 | 571,025,697 | -2.31% |
| 2026-04-22 | 23.24 | 23.39 | 22.90 | 23.37 | 23.36 | qfq | 24,675,212 | 572,153,728 | -0.85% |
| 2026-04-21 | 23.90 | 24.09 | 23.33 | 23.57 | 23.56 | qfq | 34,526,273 | 815,440,847 | -1.50% |
| 2026-04-20 | 23.16 | 23.94 | 23.16 | 23.93 | 23.92 | qfq | 49,952,572 | 1,184,277,451 | 3.50% |
| 2026-04-17 | 22.83 | 23.34 | 22.70 | 23.12 | 23.11 | qfq | 24,859,861 | 572,354,110 | 0.96% |
| 2026-04-16 | 23.00 | 23.15 | 22.57 | 22.90 | 22.89 | qfq | 23,508,651 | 536,515,900 | -0.78% |
| 2026-04-15 | 23.15 | 23.72 | 22.97 | 23.08 | 23.07 | qfq | 36,103,159 | 843,576,904 | 0.04% |
| 2026-04-14 | 22.75 | 23.10 | 22.45 | 23.07 | 23.06 | qfq | 29,250,166 | 668,197,748 | 2.31% |
| 2026-04-13 | 22.32 | 22.73 | 22.21 | 22.55 | 22.54 | qfq | 15,509,497 | 350,005,254 | 0.62% |
| 2026-04-10 | 22.51 | 22.80 | 22.40 | 22.41 | 22.40 | qfq | 18,651,968 | 420,843,079 | 0.09% |
| 2026-04-09 | 22.18 | 22.84 | 22.00 | 22.39 | 22.38 | qfq | 22,201,089 | 498,006,059 | -0.31% |
| 2026-04-08 | 21.59 | 22.49 | 21.59 | 22.46 | 22.45 | qfq | 25,882,192 | 573,459,873 | 5.99% |
| 2026-04-07 | 21.45 | 21.51 | 21.04 | 21.19 | 21.18 | qfq | 12,386,199 | 263,325,979 | -0.47% |
| 2026-04-03 | 21.89 | 22.00 | 21.20 | 21.29 | 21.28 | qfq | 13,345,529 | 286,287,090 | -2.61% |
| 2026-04-02 | 22.40 | 22.67 | 21.66 | 21.86 | 21.85 | qfq | 17,070,420 | 375,794,793 | -1.97% |
| 2026-04-01 | 22.87 | 22.92 | 22.10 | 22.30 | 22.29 | qfq | 23,213,345 | 519,442,959 | -0.98% |
| 2026-03-31 | 22.63 | 23.15 | 22.51 | 22.52 | 22.51 | qfq | 29,048,054 | 662,452,669 | 0.13% |
| 2026-03-30 | 21.60 | 22.60 | 21.52 | 22.49 | 22.48 | qfq | 28,914,586 | 644,438,631 | 2.41% |
| 2026-03-27 | 21.28 | 22.15 | 21.20 | 21.96 | 21.95 | qfq | 16,578,953 | 361,441,215 | 1.15% |
| 2026-03-26 | 22.24 | 22.29 | 21.50 | 21.71 | 21.70 | qfq | 17,197,276 | 374,968,812 | -1.09% |
| 2026-03-25 | 21.66 | 22.04 | 21.59 | 21.95 | 21.94 | qfq | 17,567,520 | 384,058,953 | 1.86% |
| 2026-03-24 | 21.50 | 21.59 | 20.84 | 21.55 | 21.54 | qfq | 25,145,496 | 534,163,335 | 2.62% |
| 2026-03-23 | 21.67 | 22.29 | 20.87 | 21.00 | 20.99 | qfq | 29,511,501 | 635,327,211 | -5.45% |
| 2026-03-20 | 23.25 | 23.25 | 22.20 | 22.21 | 22.20 | qfq | 18,681,351 | 422,799,172 | -3.31% |
| 2026-03-19 | 23.16 | 23.37 | 22.83 | 22.97 | 22.96 | qfq | 18,380,994 | 423,713,423 | -2.59% |
| 2026-03-18 | 23.17 | 23.60 | 22.86 | 23.58 | 23.57 | qfq | 22,988,991 | 535,351,627 | 2.57% |
| 2026-03-17 | 23.80 | 23.91 | 22.97 | 22.99 | 22.98 | qfq | 17,214,155 | 402,705,771 | -2.95% |
| 2026-03-16 | 23.50 | 23.73 | 23.16 | 23.69 | 23.68 | qfq | 18,740,170 | 440,101,768 | 0.68% |
| 2026-03-13 | 24.00 | 24.18 | 23.40 | 23.53 | 23.52 | qfq | 23,593,787 | 560,031,396 | -2.89% |
| 2026-03-12 | 24.81 | 24.81 | 24.01 | 24.23 | 24.22 | qfq | 26,072,824 | 634,129,793 | -2.81% |
| 2026-03-11 | 25.36 | 25.47 | 24.93 | 24.93 | 24.92 | qfq | 22,507,023 | 564,735,609 | -1.19% |
| 2026-03-10 | 24.89 | 25.56 | 24.89 | 25.23 | 25.22 | qfq | 23,775,776 | 600,264,648 | 1.94% |
| 2026-03-09 | 25.07 | 25.18 | 24.15 | 24.75 | 24.74 | qfq | 29,944,887 | 736,237,489 | -2.90% |
| 2026-03-06 | 25.48 | 25.93 | 25.22 | 25.49 | 25.48 | qfq | 23,716,966 | 606,209,452 | -0.86% |
| 2026-03-05 | 25.65 | 25.95 | 24.84 | 25.71 | 25.70 | qfq | 32,081,291 | 814,228,401 | 1.38% |
| 2026-03-04 | 24.64 | 25.85 | 24.51 | 25.36 | 25.35 | qfq | 25,520,199 | 648,595,982 | -0.08% |
| 2026-03-03 | 27.98 | 27.99 | 25.30 | 25.38 | 25.37 | qfq | 49,188,361 | 1,302,776,360 | -9.36% |
| 2026-03-02 | 27.16 | 28.20 | 26.90 | 28.00 | 27.98 | qfq | 63,455,171 | 1,756,951,906 | 3.51% |
| 2026-02-27 | 27.09 | 27.45 | 26.82 | 27.05 | 27.03 | qfq | 37,433,011 | 1,014,531,872 | -0.51% |
| 2026-02-26 | 26.95 | 27.43 | 26.39 | 27.19 | 27.17 | qfq | 42,402,688 | 1,146,769,686 | 0.41% |
| 2026-02-25 | 26.27 | 27.25 | 25.95 | 27.08 | 27.06 | qfq | 50,591,717 | 1,357,751,212 | 3.28% |
| 2026-02-24 | 26.22 | 26.70 | 26.11 | 26.22 | 26.20 | qfq | 29,879,640 | 788,673,620 | 1.08% |
| 2026-02-13 | 26.18 | 26.44 | 25.90 | 25.94 | 25.93 | qfq | 25,719,727 | 672,857,790 | -1.22% |
| 2026-02-12 | 26.45 | 26.58 | 26.09 | 26.26 | 26.24 | qfq | 28,228,401 | 741,303,261 | -0.68% |
| 2026-02-11 | 26.67 | 27.19 | 26.42 | 26.44 | 26.42 | qfq | 35,611,123 | 953,793,391 | -0.90% |
| 2026-02-10 | 27.51 | 27.59 | 26.38 | 26.68 | 26.66 | qfq | 39,227,104 | 1,049,115,097 | -2.91% |
| 2026-02-09 | 27.43 | 27.90 | 27.27 | 27.48 | 27.46 | qfq | 43,905,557 | 1,210,329,069 | 2.42% |
| 2026-02-06 | 27.59 | 27.84 | 26.72 | 26.83 | 26.81 | qfq | 54,299,055 | 1,475,717,307 | -3.28% |
| 2026-02-05 | 28.89 | 28.89 | 27.47 | 27.74 | 27.72 | qfq | 54,800,658 | 1,536,819,245 | -4.93% |
| 2026-02-04 | 29.00 | 29.86 | 28.65 | 29.18 | 29.16 | qfq | 75,472,102 | 2,202,687,259 | -2.28% |
| 2026-02-03 | 28.51 | 30.08 | 27.99 | 29.86 | 29.84 | qfq | 115,320,538 | 3,377,441,229 | 4.74% |
| 2026-02-02 | 28.23 | 28.99 | 27.88 | 28.51 | 28.49 | qfq | 89,608,840 | 2,541,673,540 | 1.03% |
| 2026-01-30 | 27.99 | 29.35 | 27.39 | 28.22 | 28.20 | qfq | 145,833,096 | 4,135,901,836 | 0.46% |
| 2026-01-29 | 25.54 | 28.09 | 25.25 | 28.09 | 28.07 | qfq | 139,769,054 | 3,836,473,048 | 9.98% |
| 2026-01-28 | 26.05 | 26.30 | 25.40 | 25.54 | 25.53 | qfq | 37,908,050 | 973,747,710 | -0.97% |
| 2026-01-27 | 25.11 | 25.96 | 24.95 | 25.79 | 25.78 | qfq | 46,292,855 | 1,181,265,812 | 2.10% |
| 2026-01-26 | 27.30 | 27.30 | 25.05 | 25.26 | 25.25 | qfq | 83,357,175 | 2,160,610,394 | -9.10% |
| 2026-01-23 | 26.70 | 28.28 | 26.50 | 27.79 | 27.77 | qfq | 102,074,321 | 2,812,215,905 | 4.47% |
| 2026-01-22 | 25.66 | 26.75 | 25.59 | 26.60 | 26.58 | qfq | 60,605,345 | 1,600,696,095 | 3.30% |
| 2026-01-21 | 25.83 | 26.31 | 25.71 | 25.75 | 25.74 | qfq | 51,086,398 | 1,326,161,872 | -1.30% |
| 2026-01-20 | 27.80 | 28.35 | 25.65 | 26.09 | 26.08 | qfq | 94,624,261 | 2,510,643,799 | -6.95% |
| 2026-01-19 | 27.76 | 28.73 | 27.72 | 28.04 | 28.02 | qfq | 72,820,701 | 2,060,895,608 | 0.00% |
| 2026-01-16 | 28.19 | 28.99 | 27.38 | 28.04 | 28.02 | qfq | 104,572,063 | 2,944,024,830 | 2.15% |
| 2026-01-15 | 28.02 | 28.41 | 27.18 | 27.45 | 27.43 | qfq | 99,920,129 | 2,754,760,847 | -5.61% |
| 2026-01-14 | 29.51 | 31.47 | 28.35 | 29.08 | 29.06 | qfq | 161,355,115 | 4,723,517,598 | -7.68% |
| 2026-01-13 | 33.78 | 33.78 | 31.50 | 31.50 | 31.48 | qfq | 73,014,057 | 2,321,493,346 | -10.00% |
| 2026-01-12 | 32.83 | 35.40 | 31.56 | 35.00 | 34.98 | qfq | 177,860,442 | 6,014,760,211 | 8.70% |
| 2026-01-09 | 31.83 | 33.28 | 30.83 | 32.20 | 32.18 | qfq | 212,418,354 | 6,904,190,232 | 6.45% |
| 2026-01-08 | 27.01 | 30.25 | 26.87 | 30.25 | 30.23 | qfq | 128,072,798 | 3,705,203,473 | 10.00% |
| 2026-01-07 | 28.00 | 28.18 | 27.30 | 27.50 | 27.48 | qfq | 111,884,233 | 3,098,395,689 | -4.41% |
| 2026-01-06 | 26.88 | 29.55 | 26.08 | 28.77 | 28.75 | qfq | 160,875,211 | 4,472,001,282 | 5.58% |
| 2026-01-05 | 28.50 | 28.51 | 26.27 | 27.25 | 27.23 | qfq | 138,260,393 | 3,760,157,864 | -4.29% |
| 2025-12-31 | 26.59 | 29.08 | 26.36 | 28.47 | 28.45 | qfq | 175,195,115 | 4,825,933,355 | 5.80% |
| 2025-12-30 | 25.56 | 27.72 | 25.15 | 26.91 | 26.89 | qfq | 172,498,288 | 4,564,430,765 | 1.17% |
| 2025-12-29 | 24.88 | 27.32 | 24.55 | 26.60 | 26.58 | qfq | 166,776,397 | 4,312,138,640 | 5.85% |
| 2025-12-26 | 24.84 | 25.54 | 24.47 | 25.13 | 25.12 | qfq | 147,930,286 | 3,703,235,037 | 1.00% |
| 2025-12-25 | 23.04 | 24.90 | 22.88 | 24.88 | 24.87 | qfq | 132,374,632 | 3,198,216,594 | 7.94% |
| 2025-12-24 | 21.80 | 23.18 | 21.70 | 23.05 | 23.04 | qfq | 92,652,743 | 2,097,156,014 | 3.41% |
| 2025-12-23 | 23.66 | 23.66 | 22.05 | 22.29 | 22.28 | qfq | 122,562,084 | 2,777,820,701 | -6.66% |
| 2025-12-22 | 24.55 | 25.00 | 23.69 | 23.88 | 23.87 | qfq | 112,548,836 | 2,730,839,794 | -2.17% |
| 2025-12-19 | 23.46 | 25.00 | 23.30 | 24.41 | 24.40 | qfq | 124,430,888 | 3,016,291,733 | 3.43% |
| 2025-12-18 | 23.52 | 24.82 | 23.33 | 23.60 | 23.59 | qfq | 127,912,193 | 3,088,605,902 | -1.26% |
| 2025-12-17 | 24.50 | 25.18 | 23.13 | 23.90 | 23.89 | qfq | 140,834,672 | 3,380,807,054 | -6.27% |
| 2025-12-16 | 24.15 | 26.70 | 22.65 | 25.50 | 25.49 | qfq | 196,570,980 | 4,869,905,151 | 5.07% |
| 2025-12-15 | 23.27 | 24.80 | 22.71 | 24.27 | 24.26 | qfq | 148,747,000 | 3,569,507,248 | 4.30% |
| 2025-12-12 | 22.51 | 24.00 | 22.30 | 23.27 | 23.26 | qfq | 129,651,432 | 3,016,898,538 | 2.96% |
| 2025-12-11 | 23.85 | 23.89 | 22.60 | 22.60 | 22.59 | qfq | 126,294,710 | 2,908,191,239 | -4.80% |
| 2025-12-10 | 24.00 | 24.84 | 23.40 | 23.74 | 23.73 | qfq | 157,727,312 | 3,787,986,295 | -4.35% |
| 2025-12-09 | 23.82 | 25.69 | 23.55 | 24.82 | 24.81 | qfq | 251,675,904 | 6,158,056,771 | 6.30% |
| 2025-12-08 | 22.92 | 23.35 | 22.76 | 23.35 | 23.34 | qfq | 40,805,066 | 944,279,609 | 9.99% |
| 2025-12-05 | 19.07 | 21.23 | 18.99 | 21.23 | 21.22 | qfq | 87,650,248 | 1,803,043,651 | 10.00% |
| 2025-12-04 | 18.14 | 19.50 | 18.09 | 19.30 | 19.29 | qfq | 85,378,169 | 1,635,300,381 | 3.71% |
| 2025-12-03 | 19.12 | 19.68 | 18.15 | 18.61 | 18.60 | qfq | 83,598,007 | 1,573,731,186 | -2.97% |
| 2025-12-02 | 19.14 | 19.49 | 18.55 | 19.18 | 19.17 | qfq | 55,725,498 | 1,064,838,379 | 0.26% |
| 2025-12-01 | 18.91 | 19.65 | 18.91 | 19.13 | 19.12 | qfq | 63,412,239 | 1,218,389,071 | 1.54% |
| 2025-11-28 | 18.28 | 19.10 | 17.96 | 18.84 | 18.83 | qfq | 62,979,493 | 1,164,519,977 | 4.84% |
| 2025-11-27 | 18.01 | 18.33 | 17.76 | 17.97 | 17.96 | qfq | 38,942,098 | 700,189,314 | -1.21% |
| 2025-11-26 | 19.25 | 19.26 | 18.06 | 18.19 | 18.18 | qfq | 50,118,417 | 922,309,587 | -4.06% |
| 2025-11-25 | 18.77 | 19.25 | 18.60 | 18.96 | 18.95 | qfq | 56,369,069 | 1,067,709,055 | 0.16% |
| 2025-11-24 | 17.64 | 19.24 | 17.64 | 18.93 | 18.92 | qfq | 71,931,851 | 1,337,768,846 | 7.56% |
| 2025-11-21 | 18.30 | 18.43 | 17.52 | 17.60 | 17.59 | qfq | 44,982,830 | 804,842,831 | -5.02% |
| 2025-11-20 | 18.27 | 18.72 | 18.00 | 18.53 | 18.52 | qfq | 46,972,828 | 865,656,304 | 2.43% |
| 2025-11-19 | 18.22 | 18.65 | 17.98 | 18.09 | 18.08 | qfq | 33,394,010 | 608,271,797 | -0.66% |
| 2025-11-18 | 18.79 | 18.87 | 18.05 | 18.21 | 18.20 | qfq | 45,936,804 | 838,492,555 | -3.85% |
| 2025-11-17 | 19.42 | 19.57 | 18.82 | 18.94 | 18.93 | qfq | 41,213,270 | 787,389,117 | -1.10% |
| 2025-11-14 | 19.43 | 19.98 | 19.10 | 19.15 | 19.14 | qfq | 45,932,787 | 889,447,473 | -3.28% |
| 2025-11-13 | 19.40 | 20.14 | 19.30 | 19.80 | 19.79 | qfq | 73,837,141 | 1,463,031,601 | 0.61% |
| 2025-11-12 | 19.30 | 20.16 | 18.45 | 19.68 | 19.67 | qfq | 71,227,891 | 1,359,577,283 | 1.44% |
| 2025-11-11 | 19.67 | 19.88 | 18.99 | 19.40 | 19.39 | qfq | 62,932,465 | 1,221,337,530 | -2.95% |
| 2025-11-10 | 20.72 | 21.06 | 19.67 | 19.99 | 19.98 | qfq | 78,469,526 | 1,588,141,509 | -3.80% |
| 2025-11-07 | 20.56 | 21.26 | 20.08 | 20.78 | 20.77 | qfq | 91,634,566 | 1,897,326,804 | 2.36% |
| 2025-11-06 | 20.61 | 20.72 | 19.88 | 20.30 | 20.29 | qfq | 70,310,068 | 1,423,609,778 | -1.98% |
| 2025-11-05 | 20.75 | 21.37 | 20.52 | 20.71 | 20.70 | qfq | 82,259,865 | 1,713,234,409 | -2.54% |
| 2025-11-04 | 20.90 | 21.82 | 20.53 | 21.25 | 21.24 | qfq | 140,165,059 | 2,962,962,899 | 1.29% |
| 2025-11-03 | 19.00 | 20.98 | 18.72 | 20.98 | 20.97 | qfq | 102,592,527 | 2,048,108,354 | 10.02% |
| 2025-10-31 | 20.20 | 20.21 | 19.05 | 19.07 | 19.06 | qfq | 100,098,384 | 1,956,228,672 | -7.56% |
| 2025-10-30 | 19.75 | 21.60 | 19.50 | 20.63 | 20.62 | qfq | 128,464,647 | 2,629,249,621 | 4.88% |
| 2025-10-29 | 19.51 | 20.36 | 19.29 | 19.67 | 19.66 | qfq | 91,657,652 | 1,802,232,917 | -1.70% |
| 2025-10-28 | 18.81 | 20.74 | 18.66 | 20.01 | 20.00 | qfq | 125,871,197 | 2,499,239,523 | 3.84% |
| 2025-10-27 | 18.63 | 20.47 | 18.34 | 19.27 | 19.26 | qfq | 150,426,892 | 2,894,242,430 | 3.49% |
| 2025-10-24 | 18.62 | 18.62 | 18.62 | 18.62 | 18.61 | qfq | 32,259,504 | 600,671,964 | 9.98% |
| 2025-10-23 | 16.71 | 17.26 | 16.10 | 16.93 | 16.92 | qfq | 41,037,720 | 683,801,259 | 1.38% |
| 2025-10-22 | 16.68 | 16.95 | 16.51 | 16.70 | 16.69 | qfq | 19,462,816 | 325,612,241 | -0.60% |
| 2025-10-21 | 16.66 | 17.00 | 16.56 | 16.80 | 16.79 | qfq | 32,770,135 | 552,007,927 | 1.63% |
| 2025-10-20 | 16.41 | 17.00 | 16.36 | 16.53 | 16.52 | qfq | 24,262,501 | 404,192,282 | 1.29% |
| 2025-10-17 | 16.75 | 16.98 | 16.21 | 16.32 | 16.31 | qfq | 29,354,045 | 483,957,424 | -2.91% |
| 2025-10-16 | 17.20 | 17.20 | 16.75 | 16.81 | 16.80 | qfq | 24,041,119 | 406,911,736 | -2.55% |
| 2025-10-15 | 17.09 | 17.46 | 16.61 | 17.25 | 17.24 | qfq | 34,584,942 | 588,747,929 | 0.35% |
| 2025-10-14 | 17.38 | 17.76 | 17.10 | 17.19 | 17.18 | qfq | 41,255,614 | 717,177,839 | -0.58% |
| 2025-10-13 | 16.12 | 17.50 | 16.12 | 17.29 | 17.28 | qfq | 40,987,465 | 698,772,928 | 0.88% |
| 2025-10-10 | 17.50 | 17.50 | 17.02 | 17.14 | 17.13 | qfq | 38,072,684 | 654,949,436 | -2.56% |
| 2025-10-09 | 16.90 | 17.77 | 16.51 | 17.59 | 17.58 | qfq | 61,111,478 | 1,046,622,959 | 4.76% |
| 2025-09-30 | 16.58 | 16.97 | 16.41 | 16.79 | 16.78 | qfq | 40,392,589 | 676,632,535 | 2.32% |
| 2025-09-29 | 16.53 | 16.61 | 15.92 | 16.41 | 16.40 | qfq | 40,750,125 | 664,494,094 | -0.49% |
| 2025-09-26 | 16.21 | 16.87 | 16.13 | 16.49 | 16.48 | qfq | 59,883,557 | 993,437,753 | 1.41% |
| 2025-09-25 | 16.10 | 16.43 | 16.00 | 16.26 | 16.25 | qfq | 34,248,174 | 554,778,731 | 1.50% |
| 2025-09-24 | 15.78 | 16.10 | 15.70 | 16.02 | 16.01 | qfq | 29,038,887 | 463,684,365 | 2.10% |
| 2025-09-23 | 16.00 | 16.15 | 15.31 | 15.69 | 15.68 | qfq | 28,016,946 | 437,102,480 | -2.24% |
| 2025-09-22 | 15.74 | 16.05 | 15.67 | 16.05 | 16.04 | qfq | 21,135,577 | 335,262,349 | 1.39% |
| 2025-09-19 | 15.99 | 16.30 | 15.78 | 15.83 | 15.82 | qfq | 26,366,493 | 421,624,864 | -0.63% |
| 2025-09-18 | 16.20 | 16.50 | 15.81 | 15.93 | 15.92 | qfq | 38,800,776 | 628,219,019 | -1.91% |
| 2025-09-17 | 16.25 | 16.30 | 16.15 | 16.24 | 16.23 | qfq | 23,430,574 | 379,977,585 | 0.19% |
| 2025-09-16 | 16.09 | 16.24 | 15.96 | 16.21 | 16.20 | qfq | 22,154,063 | 357,084,867 | 0.62% |
| 2025-09-15 | 16.39 | 16.39 | 16.07 | 16.11 | 16.10 | qfq | 23,900,055 | 387,055,526 | -1.10% |
| 2025-09-12 | 16.40 | 16.55 | 16.26 | 16.29 | 16.28 | qfq | 29,710,890 | 486,508,856 | -0.55% |
| 2025-09-11 | 16.07 | 16.40 | 15.87 | 16.38 | 16.37 | qfq | 32,166,843 | 522,282,106 | 1.93% |
| 2025-09-10 | 15.93 | 16.29 | 15.93 | 16.07 | 16.06 | qfq | 21,620,034 | 348,341,330 | 0.69% |
| 2025-09-09 | 16.35 | 16.43 | 15.90 | 15.96 | 15.95 | qfq | 32,485,022 | 523,904,912 | -2.68% |
| 2025-09-08 | 16.32 | 16.78 | 15.98 | 16.40 | 16.39 | qfq | 52,206,604 | 851,096,989 | 1.61% |
| 2025-09-05 | 15.89 | 16.16 | 15.50 | 16.14 | 16.13 | qfq | 40,017,885 | 634,992,807 | 1.70% |
| 2025-09-04 | 16.01 | 16.80 | 15.44 | 15.87 | 15.86 | qfq | 57,145,853 | 921,098,450 | -3.41% |
| 2025-09-03 | 18.28 | 18.48 | 16.43 | 16.43 | 16.42 | qfq | 75,689,699 | 1,288,214,618 | -10.02% |
| 2025-09-02 | 19.00 | 19.01 | 18.00 | 18.26 | 18.25 | qfq | 63,987,391 | 1,168,400,077 | -4.65% |
| 2025-09-01 | 19.67 | 19.68 | 18.70 | 19.15 | 19.14 | qfq | 82,239,262 | 1,567,718,076 | -3.62% |
| 2025-08-29 | 18.41 | 20.21 | 18.26 | 19.87 | 19.86 | qfq | 139,814,290 | 2,700,387,369 | 7.75% |
| 2025-08-28 | 18.36 | 18.63 | 18.00 | 18.44 | 18.43 | qfq | 48,536,621 | 888,612,293 | 1.43% |
| 2025-08-27 | 18.91 | 18.99 | 18.18 | 18.18 | 18.17 | qfq | 61,896,013 | 1,146,993,927 | -3.19% |
| 2025-08-26 | 19.23 | 19.24 | 18.52 | 18.78 | 18.77 | qfq | 62,899,526 | 1,181,939,000 | -2.34% |
| 2025-08-25 | 18.32 | 19.50 | 18.14 | 19.23 | 19.22 | qfq | 112,562,596 | 2,111,911,974 | 5.02% |
| 2025-08-22 | 18.06 | 18.32 | 18.04 | 18.31 | 18.30 | qfq | 54,575,922 | 993,546,443 | 1.27% |
| 2025-08-21 | 18.40 | 18.50 | 18.00 | 18.08 | 18.07 | qfq | 73,694,885 | 1,340,745,916 | -2.64% |
| 2025-08-20 | 18.86 | 19.49 | 18.25 | 18.57 | 18.56 | qfq | 98,947,029 | 1,853,941,860 | -2.77% |
| 2025-08-19 | 19.97 | 19.97 | 19.08 | 19.10 | 19.09 | qfq | 130,223,959 | 2,527,936,237 | -7.73% |
| 2025-08-18 | 19.11 | 21.30 | 18.88 | 20.70 | 20.69 | qfq | 199,001,348 | 3,883,746,275 | 4.44% |
| 2025-08-15 | 21.20 | 21.58 | 19.82 | 19.82 | 19.81 | qfq | 202,258,126 | 4,071,757,617 | -9.99% |
| 2025-08-14 | 22.09 | 22.82 | 21.26 | 22.02 | 22.01 | qfq | 234,668,587 | 5,196,844,415 | 4.51% |
| 2025-08-13 | 19.16 | 21.07 | 19.16 | 21.07 | 21.06 | qfq | 88,740,988 | 1,821,303,454 | 10.03% |
| 2025-08-12 | 20.52 | 20.52 | 18.65 | 19.15 | 19.14 | qfq | 240,275,287 | 4,696,869,185 | 2.68% |
| 2025-08-11 | 17.81 | 18.65 | 17.70 | 18.65 | 18.64 | qfq | 54,467,362 | 995,484,482 | 10.03% |
| 2025-08-08 | 15.42 | 16.95 | 15.42 | 16.95 | 16.94 | qfq | 77,091,633 | 1,275,015,720 | 9.99% |
| 2025-08-07 | 16.25 | 16.41 | 15.30 | 15.41 | 15.40 | qfq | 143,275,139 | 2,233,558,822 | -4.23% |
| 2025-08-06 | 14.92 | 16.09 | 14.91 | 16.09 | 16.08 | qfq | 145,495,841 | 2,262,599,912 | 9.98% |
| 2025-08-05 | 13.50 | 14.63 | 13.40 | 14.63 | 14.62 | qfq | 116,348,003 | 1,671,314,010 | 10.00% |
| 2025-08-04 | 12.80 | 13.37 | 12.75 | 13.30 | 13.29 | qfq | 36,874,725 | 486,335,379 | 3.26% |
| 2025-08-01 | 13.06 | 13.10 | 12.68 | 12.88 | 12.87 | qfq | 31,162,915 | 400,963,599 | -1.90% |
| 2025-07-31 | 13.01 | 13.49 | 12.99 | 13.13 | 13.12 | qfq | 39,539,315 | 524,029,530 | 0.31% |
| 2025-07-30 | 13.25 | 13.37 | 12.88 | 13.09 | 13.08 | qfq | 34,465,302 | 451,923,669 | -1.21% |
| 2025-07-29 | 12.95 | 13.25 | 12.85 | 13.25 | 13.24 | qfq | 36,328,573 | 475,093,426 | 2.00% |
| 2025-07-28 | 12.80 | 13.19 | 12.80 | 12.99 | 12.98 | qfq | 33,090,791 | 430,897,703 | 1.56% |
| 2025-07-25 | 12.86 | 12.93 | 12.70 | 12.79 | 12.78 | qfq | 22,755,023 | 291,630,184 | 0.00% |
| 2025-07-24 | 12.56 | 12.80 | 12.54 | 12.79 | 12.78 | qfq | 23,798,804 | 302,670,035 | 1.35% |
| 2025-07-23 | 12.72 | 12.88 | 12.59 | 12.62 | 12.61 | qfq | 23,991,465 | 304,771,335 | -1.33% |
| 2025-07-22 | 12.81 | 12.95 | 12.69 | 12.79 | 12.78 | qfq | 30,282,292 | 388,100,821 | -0.47% |
| 2025-07-21 | 12.92 | 12.99 | 12.76 | 12.85 | 12.84 | qfq | 34,150,161 | 438,827,001 | -0.46% |
| 2025-07-18 | 12.60 | 13.01 | 12.58 | 12.91 | 12.90 | qfq | 51,845,903 | 664,440,668 | 1.10% |
| 2025-07-17 | 12.38 | 13.02 | 12.27 | 12.77 | 12.76 | qfq | 54,786,678 | 689,778,898 | 2.82% |
| 2025-07-16 | 12.74 | 12.74 | 12.32 | 12.42 | 12.41 | qfq | 46,236,619 | 575,092,614 | -2.59% |
| 2025-07-15 | 12.35 | 12.75 | 12.15 | 12.75 | 12.74 | qfq | 83,655,821 | 1,042,481,601 | 3.66% |
| 2025-07-14 | 12.27 | 12.50 | 12.21 | 12.30 | 12.29 | qfq | 20,720,801 | 255,466,661 | 0.24% |
| 2025-07-11 | 12.11 | 12.35 | 12.04 | 12.27 | 12.26 | qfq | 17,401,448 | 212,535,605 | 1.40% |
| 2025-07-10 | 12.17 | 12.17 | 11.97 | 12.10 | 12.09 | qfq | 13,640,357 | 164,434,061 | -0.49% |
| 2025-07-09 | 12.29 | 12.40 | 12.08 | 12.16 | 12.15 | qfq | 17,506,620 | 214,066,797 | -0.57% |
| 2025-07-08 | 12.22 | 12.28 | 12.16 | 12.23 | 12.22 | qfq | 12,004,245 | 146,686,908 | -0.24% |
| 2025-07-07 | 12.19 | 12.33 | 12.05 | 12.26 | 12.25 | qfq | 13,500,454 | 164,846,116 | 0.66% |
| 2025-07-04 | 12.31 | 12.34 | 12.09 | 12.18 | 12.17 | qfq | 15,170,269 | 185,038,956 | -1.30% |
| 2025-07-03 | 12.07 | 12.52 | 12.02 | 12.34 | 12.33 | qfq | 23,302,799 | 286,919,000 | 2.24% |
| 2025-07-02 | 12.27 | 12.27 | 11.98 | 12.07 | 12.06 | qfq | 20,354,950 | 246,208,181 | -1.63% |
| 2025-07-01 | 12.42 | 12.47 | 12.10 | 12.27 | 12.26 | qfq | 24,299,505 | 298,375,472 | -1.29% |
| 2025-06-30 | 12.09 | 12.48 | 12.07 | 12.43 | 12.42 | qfq | 35,290,421 | 436,079,324 | 2.81% |
| 2025-06-27 | 12.08 | 12.23 | 12.05 | 12.09 | 12.08 | qfq | 24,308,958 | 294,601,424 | 0.17% |
| 2025-06-26 | 11.85 | 12.37 | 11.82 | 12.07 | 12.06 | qfq | 42,844,187 | 519,504,670 | 1.86% |
| 2025-06-25 | 11.41 | 12.20 | 11.40 | 11.85 | 11.84 | qfq | 35,955,561 | 426,521,817 | 3.67% |
| 2025-06-24 | 11.39 | 11.48 | 11.28 | 11.43 | 11.42 | qfq | 13,392,872 | 152,721,908 | 0.09% |
| 2025-06-23 | 10.92 | 11.43 | 10.91 | 11.42 | 11.41 | qfq | 17,471,011 | 196,552,566 | 4.48% |
| 2025-06-20 | 11.02 | 11.05 | 10.92 | 10.93 | 10.92 | qfq | 9,283,164 | 101,952,485 | -0.82% |
| 2025-06-19 | 11.36 | 11.36 | 10.98 | 11.02 | 11.01 | qfq | 14,749,168 | 163,747,679 | -3.33% |
| 2025-06-18 | 11.46 | 11.55 | 11.33 | 11.40 | 11.39 | qfq | 13,031,668 | 148,804,537 | -0.78% |
| 2025-06-17 | 11.24 | 11.60 | 11.21 | 11.49 | 11.48 | qfq | 16,579,068 | 188,817,963 | 2.41% |
| 2025-06-16 | 11.20 | 11.29 | 11.16 | 11.22 | 11.21 | qfq | 8,998,001 | 101,016,741 | 0.00% |
| 2025-06-13 | 11.40 | 11.41 | 11.17 | 11.22 | 11.21 | qfq | 14,685,545 | 165,276,701 | -1.23% |
| 2025-06-12 | 11.37 | 11.52 | 11.32 | 11.36 | 11.35 | qfq | 9,161,303 | 104,529,727 | -0.79% |
| 2025-06-11 | 11.43 | 11.50 | 11.38 | 11.45 | 11.44 | qfq | 8,570,199 | 98,030,944 | 0.26% |
| 2025-06-10 | 11.59 | 11.64 | 11.27 | 11.42 | 11.41 | qfq | 16,797,528 | 192,065,938 | -1.64% |
| 2025-06-09 | 11.61 | 11.78 | 11.57 | 11.61 | 11.60 | qfq | 17,348,166 | 202,271,995 | 0.17% |
| 2025-06-06 | 11.67 | 11.79 | 11.54 | 11.59 | 11.58 | qfq | 14,755,102 | 171,964,965 | -0.69% |
| 2025-06-05 | 11.68 | 11.75 | 11.56 | 11.67 | 11.66 | qfq | 13,356,190 | 155,607,583 | -0.09% |
| 2025-06-04 | 11.66 | 11.85 | 11.63 | 11.68 | 11.67 | qfq | 15,692,361 | 183,658,853 | -0.17% |
| 2025-06-03 | 11.79 | 11.92 | 11.60 | 11.70 | 11.69 | qfq | 20,755,840 | 243,308,941 | -1.02% |
| 2025-05-30 | 11.82 | 11.92 | 11.60 | 11.82 | 11.81 | qfq | 23,302,929 | 274,228,545 | -0.59% |
| 2025-05-29 | 11.61 | 12.00 | 11.61 | 11.89 | 11.88 | qfq | 35,722,908 | 423,988,138 | 2.41% |
| 2025-05-28 | 11.60 | 11.70 | 11.50 | 11.61 | 11.60 | qfq | 16,631,309 | 192,986,479 | 0.09% |
| 2025-05-27 | 11.58 | 11.69 | 11.35 | 11.60 | 11.59 | qfq | 18,013,706 | 207,072,581 | 0.17% |
| 2025-05-26 | 11.24 | 11.80 | 11.16 | 11.58 | 11.57 | qfq | 27,819,481 | 321,254,516 | 2.66% |
| 2025-05-23 | 11.25 | 11.61 | 11.25 | 11.28 | 11.27 | qfq | 24,370,300 | 278,973,241 | 0.18% |
| 2025-05-22 | 11.31 | 11.53 | 11.17 | 11.26 | 11.25 | qfq | 14,883,860 | 169,220,086 | -0.53% |
| 2025-05-21 | 11.35 | 11.55 | 11.25 | 11.32 | 11.31 | qfq | 15,251,446 | 173,019,093 | -1.65% |
| 2025-05-20 | 11.55 | 11.86 | 11.44 | 11.51 | 11.50 | qfq | 28,281,335 | 328,744,838 | -0.35% |
| 2025-05-19 | 11.20 | 11.58 | 11.11 | 11.55 | 11.54 | qfq | 24,503,765 | 278,491,057 | 3.87% |
| 2025-05-16 | 11.11 | 11.33 | 11.10 | 11.12 | 11.11 | qfq | 12,948,441 | 145,318,835 | 0.09% |
| 2025-05-15 | 11.34 | 11.36 | 11.08 | 11.11 | 11.10 | qfq | 12,861,421 | 143,544,833 | -2.03% |
| 2025-05-14 | 11.43 | 11.50 | 11.25 | 11.34 | 11.33 | qfq | 18,265,466 | 207,886,460 | -0.70% |
| 2025-05-13 | 11.55 | 11.75 | 11.39 | 11.42 | 11.41 | qfq | 28,927,404 | 333,563,835 | -1.13% |
| 2025-05-12 | 11.02 | 11.65 | 11.02 | 11.55 | 11.54 | qfq | 41,284,824 | 474,231,141 | 3.31% |
| 2025-05-09 | 11.38 | 11.71 | 11.07 | 11.18 | 11.17 | qfq | 33,526,530 | 379,930,552 | -0.62% |
| 2025-05-08 | 10.94 | 11.25 | 10.86 | 11.25 | 11.24 | qfq | 27,405,397 | 305,353,645 | 2.65% |
| 2025-05-07 | 10.75 | 11.09 | 10.65 | 10.96 | 10.95 | qfq | 28,345,104 | 309,107,168 | 3.20% |
| 2025-05-06 | 10.31 | 10.63 | 10.31 | 10.62 | 10.61 | qfq | 15,677,458 | 165,272,018 | 3.71% |
| 2025-04-30 | 10.20 | 10.32 | 10.11 | 10.24 | 10.23 | qfq | 11,828,823 | 120,927,383 | 0.00% |
| 2025-04-29 | 10.12 | 10.30 | 10.06 | 10.24 | 10.23 | qfq | 9,069,794 | 92,837,513 | 1.09% |
| 2025-04-28 | 10.37 | 10.40 | 10.11 | 10.13 | 10.12 | qfq | 12,105,759 | 123,306,181 | -2.31% |
| 2025-04-25 | 10.64 | 10.67 | 10.33 | 10.37 | 10.36 | qfq | 14,713,542 | 153,368,204 | -1.98% |
| 2025-04-24 | 10.66 | 10.67 | 10.39 | 10.58 | 10.57 | qfq | 13,654,174 | 144,023,114 | -0.56% |
| 2025-04-23 | 10.53 | 10.68 | 10.52 | 10.64 | 10.63 | qfq | 14,621,161 | 154,974,350 | 1.72% |
| 2025-04-22 | 10.31 | 10.52 | 10.27 | 10.46 | 10.45 | qfq | 14,436,958 | 150,035,719 | 1.16% |
| 2025-04-21 | 10.19 | 10.40 | 10.11 | 10.34 | 10.33 | qfq | 12,660,155 | 130,485,802 | 1.67% |
| 2025-04-18 | 10.11 | 10.19 | 10.01 | 10.17 | 10.16 | qfq | 8,144,763 | 82,227,691 | 0.30% |
| 2025-04-17 | 10.12 | 10.32 | 10.06 | 10.14 | 10.13 | qfq | 11,515,633 | 117,486,544 | 0.40% |
| 2025-04-16 | 10.26 | 10.31 | 9.91 | 10.10 | 10.09 | qfq | 13,667,369 | 137,964,300 | -1.27% |
| 2025-04-15 | 10.28 | 10.35 | 10.16 | 10.23 | 10.22 | qfq | 9,412,723 | 96,265,723 | -0.49% |
| 2025-04-14 | 10.25 | 10.38 | 10.23 | 10.28 | 10.27 | qfq | 13,978,668 | 143,987,362 | 0.88% |
| 2025-04-11 | 10.14 | 10.30 | 10.07 | 10.19 | 10.18 | qfq | 18,122,409 | 184,207,402 | 0.59% |
| 2025-04-10 | 10.18 | 10.39 | 10.11 | 10.13 | 10.12 | qfq | 22,299,596 | 228,182,926 | 0.30% |
| 2025-04-09 | 9.48 | 10.18 | 9.13 | 10.10 | 10.09 | qfq | 27,511,035 | 267,751,825 | 5.21% |
| 2025-04-08 | 9.71 | 9.94 | 9.35 | 9.60 | 9.59 | qfq | 26,659,505 | 256,429,792 | -2.83% |
| 2025-04-07 | 10.30 | 10.37 | 9.88 | 9.88 | 9.87 | qfq | 19,975,547 | 199,504,424 | -10.02% |
| 2025-04-03 | 11.01 | 11.28 | 10.91 | 10.98 | 10.97 | qfq | 11,701,911 | 129,492,078 | -1.26% |
| 2025-04-02 | 11.19 | 11.24 | 11.08 | 11.12 | 11.11 | qfq | 9,885,300 | 110,085,819 | -0.89% |
| 2025-04-01 | 11.05 | 11.45 | 11.05 | 11.22 | 11.21 | qfq | 17,421,705 | 195,758,285 | 1.63% |
| 2025-03-31 | 11.08 | 11.16 | 10.87 | 11.04 | 11.03 | qfq | 14,962,538 | 164,618,012 | -0.90% |
| 2025-03-28 | 11.30 | 11.42 | 11.13 | 11.14 | 11.13 | qfq | 10,091,820 | 113,293,836 | -1.68% |
| 2025-03-27 | 11.46 | 11.49 | 11.13 | 11.33 | 11.32 | qfq | 12,926,105 | 146,378,642 | -1.31% |
| 2025-03-26 | 11.41 | 11.65 | 11.36 | 11.48 | 11.47 | qfq | 11,542,551 | 132,874,892 | 0.35% |
| 2025-03-25 | 11.35 | 11.64 | 11.28 | 11.44 | 11.43 | qfq | 16,081,933 | 184,667,180 | 0.62% |
| 2025-03-24 | 11.74 | 11.78 | 11.09 | 11.37 | 11.36 | qfq | 24,315,240 | 276,702,166 | -3.73% |
| 2025-03-21 | 11.94 | 12.05 | 11.79 | 11.81 | 11.80 | qfq | 20,640,099 | 246,095,907 | -1.50% |
| 2025-03-20 | 11.84 | 12.15 | 11.83 | 11.99 | 11.98 | qfq | 24,888,642 | 299,026,522 | 0.67% |
| 2025-03-19 | 11.69 | 12.22 | 11.63 | 11.91 | 11.90 | qfq | 29,608,785 | 353,716,753 | 2.14% |
| 2025-03-18 | 11.71 | 11.76 | 11.63 | 11.66 | 11.65 | qfq | 11,048,842 | 129,059,009 | -0.34% |
| 2025-03-17 | 11.77 | 11.87 | 11.66 | 11.70 | 11.69 | qfq | 15,312,293 | 179,775,813 | -0.26% |
| 2025-03-14 | 11.69 | 11.78 | 11.43 | 11.73 | 11.72 | qfq | 17,215,628 | 200,531,327 | 0.34% |
| 2025-03-13 | 11.85 | 11.89 | 11.46 | 11.69 | 11.68 | qfq | 19,094,599 | 222,083,567 | -1.60% |
| 2025-03-12 | 11.94 | 12.05 | 11.80 | 11.88 | 11.87 | qfq | 20,667,963 | 246,196,543 | 0.08% |
| 2025-03-11 | 11.66 | 11.98 | 11.62 | 11.87 | 11.86 | qfq | 19,199,299 | 226,868,738 | 0.68% |
| 2025-03-10 | 11.83 | 11.94 | 11.74 | 11.79 | 11.78 | qfq | 20,240,653 | 239,380,728 | -0.51% |
| 2025-03-07 | 11.96 | 12.11 | 11.74 | 11.85 | 11.84 | qfq | 35,330,025 | 421,435,764 | -0.92% |
| 2025-03-06 | 11.91 | 12.03 | 11.74 | 11.96 | 11.95 | qfq | 45,111,845 | 537,697,817 | 0.50% |
| 2025-03-05 | 11.43 | 12.07 | 11.25 | 11.90 | 11.89 | qfq | 57,177,099 | 665,270,493 | 5.31% |
| 2025-03-04 | 10.88 | 11.48 | 10.81 | 11.30 | 11.29 | qfq | 27,487,182 | 308,442,659 | 4.24% |
| 2025-03-03 | 10.77 | 11.03 | 10.68 | 10.84 | 10.83 | qfq | 13,792,568 | 150,261,641 | 1.12% |
| 2025-02-28 | 11.20 | 11.25 | 10.67 | 10.72 | 10.71 | qfq | 19,802,068 | 215,736,326 | -4.71% |
| 2025-02-27 | 11.38 | 11.45 | 11.06 | 11.25 | 11.24 | qfq | 16,763,648 | 188,355,854 | -1.40% |
| 2025-02-26 | 11.30 | 11.46 | 11.25 | 11.41 | 11.40 | qfq | 15,549,487 | 176,894,658 | 0.88% |
| 2025-02-25 | 11.23 | 11.45 | 11.14 | 11.31 | 11.30 | qfq | 16,202,344 | 183,594,352 | -0.26% |
| 2025-02-24 | 11.29 | 11.48 | 11.20 | 11.34 | 11.33 | qfq | 20,179,260 | 229,006,386 | 0.27% |
| 2025-02-21 | 11.29 | 11.31 | 11.13 | 11.31 | 11.30 | qfq | 17,527,172 | 197,022,441 | -0.09% |
| 2025-02-20 | 11.07 | 11.33 | 11.00 | 11.32 | 11.31 | qfq | 23,165,259 | 260,520,604 | 2.26% |
| 2025-02-19 | 10.98 | 11.15 | 10.93 | 11.07 | 11.06 | qfq | 12,410,368 | 137,699,189 | 0.73% |
| 2025-02-18 | 11.25 | 11.28 | 10.93 | 10.99 | 10.98 | qfq | 13,760,235 | 152,841,441 | -2.31% |
| 2025-02-17 | 11.23 | 11.33 | 11.20 | 11.25 | 11.24 | qfq | 13,431,775 | 151,298,139 | 0.45% |
| 2025-02-14 | 11.18 | 11.26 | 11.10 | 11.20 | 11.19 | qfq | 13,432,513 | 150,118,093 | -0.09% |
| 2025-02-13 | 11.38 | 11.44 | 11.20 | 11.21 | 11.20 | qfq | 15,515,513 | 175,335,120 | -1.41% |
| 2025-02-12 | 11.24 | 11.44 | 11.17 | 11.37 | 11.36 | qfq | 13,328,730 | 151,327,713 | 1.16% |
| 2025-02-11 | 11.35 | 11.35 | 11.17 | 11.24 | 11.23 | qfq | 13,680,453 | 153,659,971 | -0.97% |
| 2025-02-10 | 11.14 | 11.37 | 11.14 | 11.35 | 11.34 | qfq | 19,516,479 | 220,405,778 | 2.16% |
| 2025-02-07 | 10.90 | 11.22 | 10.90 | 11.11 | 11.10 | qfq | 22,556,662 | 249,812,446 | 2.02% |
| 2025-02-06 | 10.50 | 10.90 | 10.39 | 10.89 | 10.88 | qfq | 18,991,857 | 203,434,247 | 3.81% |
| 2025-02-05 | 10.32 | 10.59 | 10.28 | 10.49 | 10.48 | qfq | 15,582,092 | 163,527,195 | 2.54% |
| 2025-01-27 | 10.54 | 10.65 | 10.20 | 10.23 | 10.22 | qfq | 13,447,102 | 139,455,888 | -2.39% |
| 2025-01-24 | 10.30 | 10.50 | 10.27 | 10.48 | 10.47 | qfq | 13,618,169 | 141,877,142 | 1.75% |
| 2025-01-23 | 10.71 | 10.82 | 10.30 | 10.30 | 10.29 | qfq | 25,976,275 | 274,850,636 | 0.78% |
| 2025-01-22 | 10.37 | 10.45 | 10.14 | 10.22 | 10.21 | qfq | 10,836,857 | 110,841,035 | -1.92% |
| 2025-01-21 | 10.52 | 10.53 | 10.24 | 10.42 | 10.41 | qfq | 9,874,459 | 102,218,135 | -0.38% |
| 2025-01-20 | 10.50 | 10.55 | 10.36 | 10.46 | 10.45 | qfq | 9,610,389 | 100,629,461 | 0.48% |
| 2025-01-17 | 10.37 | 10.47 | 10.26 | 10.41 | 10.40 | qfq | 8,684,658 | 90,153,024 | 0.00% |
| 2025-01-16 | 10.38 | 10.54 | 10.30 | 10.41 | 10.40 | qfq | 12,820,984 | 133,634,610 | 0.39% |
| 2025-01-15 | 10.54 | 10.56 | 10.33 | 10.37 | 10.36 | qfq | 15,040,988 | 156,770,674 | -1.52% |
| 2025-01-14 | 10.10 | 10.57 | 10.05 | 10.53 | 10.52 | qfq | 19,260,868 | 199,183,014 | 4.15% |
| 2025-01-13 | 9.94 | 10.19 | 9.72 | 10.11 | 10.10 | qfq | 13,742,827 | 137,421,254 | 1.10% |
| 2025-01-10 | 10.28 | 10.38 | 10.00 | 10.00 | 9.99 | qfq | 13,092,583 | 133,740,149 | -2.63% |
| 2025-01-09 | 10.10 | 10.53 | 10.06 | 10.27 | 10.26 | qfq | 18,873,468 | 194,250,039 | 1.18% |
| 2025-01-08 | 10.21 | 10.22 | 9.83 | 10.15 | 10.14 | qfq | 14,251,976 | 143,286,234 | -0.49% |
| 2025-01-07 | 10.09 | 10.22 | 10.04 | 10.20 | 10.19 | qfq | 11,729,375 | 118,776,613 | 1.49% |
| 2025-01-06 | 10.10 | 10.23 | 9.93 | 10.05 | 10.04 | qfq | 12,940,104 | 130,524,388 | -0.69% |
| 2025-01-03 | 10.64 | 10.72 | 10.07 | 10.12 | 10.11 | qfq | 21,550,197 | 222,400,271 | -4.98% |
| 2025-01-02 | 10.99 | 11.20 | 10.50 | 10.65 | 10.64 | qfq | 22,210,581 | 241,402,014 | -2.92% |
| 2024-12-31 | 11.39 | 11.47 | 10.96 | 10.97 | 10.96 | qfq | 15,940,773 | 177,608,377 | -3.86% |
| 2024-12-30 | 11.53 | 11.58 | 11.18 | 11.41 | 11.40 | qfq | 13,538,468 | 154,635,589 | -0.26% |
| 2024-12-27 | 11.56 | 11.72 | 11.40 | 11.44 | 11.43 | qfq | 17,544,104 | 202,940,968 | 0.44% |
| 2024-12-26 | 11.29 | 11.51 | 11.23 | 11.39 | 11.38 | qfq | 9,877,334 | 112,867,411 | 0.62% |
| 2024-12-25 | 11.42 | 11.51 | 11.14 | 11.32 | 11.31 | qfq | 12,375,668 | 139,900,234 | -1.31% |
| 2024-12-24 | 11.55 | 11.60 | 11.36 | 11.47 | 11.46 | qfq | 11,774,602 | 134,993,117 | 0.53% |
| 2024-12-23 | 11.98 | 12.00 | 11.39 | 11.41 | 11.40 | qfq | 19,808,829 | 230,394,136 | -4.92% |
| 2024-12-20 | 11.95 | 12.09 | 11.80 | 12.00 | 11.99 | qfq | 13,538,711 | 162,088,327 | 0.42% |
| 2024-12-19 | 11.88 | 12.03 | 11.76 | 11.95 | 11.94 | qfq | 14,111,378 | 168,087,047 | -0.83% |
| 2024-12-18 | 11.77 | 12.22 | 11.66 | 12.05 | 12.04 | qfq | 20,687,757 | 247,734,987 | 3.17% |
| 2024-12-17 | 11.97 | 12.07 | 11.62 | 11.68 | 11.67 | qfq | 24,448,181 | 288,984,514 | -2.42% |
| 2024-12-16 | 12.25 | 12.32 | 11.89 | 11.97 | 11.96 | qfq | 18,377,274 | 221,823,094 | -2.29% |
| 2024-12-13 | 12.41 | 12.52 | 12.25 | 12.25 | 12.24 | qfq | 27,151,641 | 335,181,543 | -2.00% |
| 2024-12-12 | 12.53 | 12.65 | 12.27 | 12.50 | 12.49 | qfq | 24,666,227 | 307,707,223 | 0.08% |
| 2024-12-11 | 12.30 | 12.53 | 12.23 | 12.49 | 12.48 | qfq | 26,455,612 | 328,995,399 | 1.63% |
| 2024-12-10 | 12.40 | 12.50 | 12.26 | 12.29 | 12.28 | qfq | 28,754,231 | 355,732,640 | 1.15% |
| 2024-12-09 | 12.31 | 12.34 | 12.01 | 12.15 | 12.14 | qfq | 23,121,960 | 280,709,661 | -1.30% |
| 2024-12-06 | 12.38 | 12.40 | 12.11 | 12.31 | 12.30 | qfq | 23,492,237 | 287,967,862 | -0.57% |
| 2024-12-05 | 12.05 | 12.56 | 12.05 | 12.38 | 12.37 | qfq | 28,344,710 | 349,149,458 | 1.89% |
| 2024-12-04 | 12.26 | 12.48 | 12.09 | 12.15 | 12.14 | qfq | 31,856,470 | 391,317,965 | -0.74% |
| 2024-12-03 | 12.21 | 12.29 | 11.96 | 12.24 | 12.23 | qfq | 24,644,437 | 298,699,732 | 0.25% |
| 2024-12-02 | 12.09 | 12.27 | 11.99 | 12.21 | 12.20 | qfq | 25,590,926 | 311,215,364 | 2.35% |
| 2024-11-29 | 11.70 | 12.03 | 11.63 | 11.93 | 11.92 | qfq | 23,304,708 | 276,316,846 | 1.53% |
| 2024-11-28 | 11.84 | 12.11 | 11.71 | 11.75 | 11.74 | qfq | 24,795,062 | 294,672,700 | -0.84% |
| 2024-11-27 | 11.45 | 11.87 | 11.15 | 11.85 | 11.84 | qfq | 27,206,502 | 312,665,365 | 2.86% |
| 2024-11-26 | 11.80 | 12.07 | 11.50 | 11.52 | 11.51 | qfq | 20,573,771 | 241,587,500 | -1.20% |
| 2024-11-25 | 11.85 | 11.85 | 11.29 | 11.66 | 11.65 | qfq | 33,381,712 | 384,602,434 | -1.60% |
| 2024-11-22 | 12.36 | 12.47 | 11.84 | 11.85 | 11.84 | qfq | 30,507,110 | 371,113,724 | -4.51% |
| 2024-11-21 | 12.57 | 12.75 | 12.26 | 12.41 | 12.40 | qfq | 28,856,009 | 359,468,449 | -1.35% |
| 2024-11-20 | 12.15 | 12.68 | 12.11 | 12.58 | 12.57 | qfq | 38,887,629 | 486,636,082 | 3.03% |
| 2024-11-19 | 12.10 | 12.39 | 11.85 | 12.21 | 12.20 | qfq | 35,492,860 | 430,981,552 | 1.16% |
| 2024-11-18 | 12.59 | 12.69 | 11.87 | 12.07 | 12.06 | qfq | 50,722,952 | 617,511,463 | -4.21% |
| 2024-11-15 | 13.53 | 13.53 | 12.50 | 12.60 | 12.59 | qfq | 74,712,341 | 966,048,116 | -7.76% |
| 2024-11-14 | 13.70 | 14.25 | 13.51 | 13.66 | 13.65 | qfq | 94,295,535 | 1,304,784,370 | 0.74% |
| 2024-11-13 | 13.43 | 13.73 | 12.92 | 13.56 | 13.55 | qfq | 86,887,605 | 1,168,437,183 | 2.57% |
| 2024-11-12 | 13.68 | 13.79 | 13.02 | 13.22 | 13.21 | qfq | 63,672,393 | 851,034,561 | -2.65% |
| 2024-11-11 | 13.69 | 13.69 | 13.24 | 13.58 | 13.57 | qfq | 65,340,600 | 881,713,296 | 1.27% |
| 2024-11-08 | 13.20 | 13.59 | 13.17 | 13.41 | 13.40 | qfq | 80,304,769 | 1,076,735,345 | 2.60% |
| 2024-11-07 | 13.03 | 13.27 | 12.76 | 13.07 | 13.06 | qfq | 58,837,306 | 763,629,762 | -0.38% |
| 2024-11-06 | 13.29 | 13.42 | 12.98 | 13.12 | 13.11 | qfq | 76,163,109 | 1,006,050,261 | -0.08% |
| 2024-11-05 | 12.78 | 13.30 | 12.76 | 13.13 | 13.12 | qfq | 77,331,879 | 1,009,529,659 | 2.50% |
| 2024-11-04 | 12.32 | 12.97 | 12.30 | 12.81 | 12.80 | qfq | 61,289,085 | 781,002,153 | 2.81% |
| 2024-11-01 | 13.51 | 13.59 | 12.46 | 12.46 | 12.45 | qfq | 114,169,507 | 1,472,665,147 | -9.97% |
| 2024-10-31 | 13.10 | 14.63 | 12.84 | 13.84 | 13.83 | qfq | 153,432,858 | 2,073,789,214 | 2.44% |
| 2024-10-30 | 13.00 | 14.22 | 12.98 | 13.51 | 13.50 | qfq | 185,126,909 | 2,517,003,282 | 4.49% |
| 2024-10-29 | 11.95 | 12.93 | 11.78 | 12.93 | 12.92 | qfq | 128,670,332 | 1,602,181,577 | 10.04% |
| 2024-10-28 | 11.42 | 11.84 | 11.37 | 11.75 | 11.74 | qfq | 53,799,113 | 626,874,345 | 3.07% |
| 2024-10-25 | 11.31 | 11.50 | 11.27 | 11.40 | 11.39 | qfq | 40,993,442 | 466,557,386 | 0.80% |
| 2024-10-24 | 11.69 | 11.73 | 11.26 | 11.31 | 11.30 | qfq | 51,500,568 | 588,555,835 | -3.00% |
| 2024-10-23 | 11.27 | 11.98 | 11.16 | 11.66 | 11.65 | qfq | 89,757,149 | 1,048,275,693 | 3.55% |
| 2024-10-22 | 11.57 | 11.57 | 11.16 | 11.26 | 11.25 | qfq | 61,839,525 | 699,204,320 | -2.17% |
| 2024-10-21 | 11.17 | 11.58 | 11.10 | 11.51 | 11.50 | qfq | 72,932,279 | 832,302,247 | 4.54% |
| 2024-10-18 | 10.65 | 11.20 | 10.49 | 11.01 | 11.00 | qfq | 62,526,036 | 684,346,467 | 3.28% |
| 2024-10-17 | 10.66 | 10.91 | 10.65 | 10.66 | 10.65 | qfq | 41,519,265 | 447,775,002 | 0.38% |
| 2024-10-16 | 10.50 | 10.78 | 10.46 | 10.62 | 10.61 | qfq | 34,118,502 | 362,571,599 | -0.65% |
| 2024-10-15 | 10.88 | 11.11 | 10.58 | 10.69 | 10.68 | qfq | 52,121,391 | 564,537,390 | -2.02% |
| 2024-10-14 | 10.35 | 10.93 | 10.28 | 10.91 | 10.90 | qfq | 65,551,775 | 698,142,799 | 7.49% |
| 2024-10-11 | 10.70 | 10.75 | 10.01 | 10.15 | 10.14 | qfq | 48,498,569 | 501,010,353 | -5.67% |
| 2024-10-10 | 10.78 | 11.22 | 10.44 | 10.76 | 10.75 | qfq | 67,984,553 | 736,789,619 | -2.09% |
| 2024-10-09 | 11.88 | 11.88 | 10.99 | 10.99 | 10.98 | qfq | 88,728,333 | 1,001,162,628 | -9.99% |
| 2024-10-08 | 12.50 | 12.50 | 11.09 | 12.21 | 12.20 | qfq | 138,250,296 | 1,648,815,906 | 7.48% |
| 2024-09-30 | 10.78 | 11.40 | 10.44 | 11.36 | 11.35 | qfq | 128,289,505 | 1,404,870,029 | 9.02% |
| 2024-09-27 | 9.96 | 10.60 | 9.90 | 10.42 | 10.41 | qfq | 104,970,194 | 1,072,658,377 | 5.04% |
| 2024-09-26 | 9.79 | 9.95 | 9.70 | 9.92 | 9.91 | qfq | 94,531,002 | 930,138,795 | 0.20% |
| 2024-09-25 | 9.60 | 9.91 | 9.48 | 9.90 | 9.89 | qfq | 104,767,180 | 1,016,746,225 | 3.66% |
| 2024-09-24 | 9.33 | 9.57 | 9.12 | 9.55 | 9.54 | qfq | 63,137,222 | 593,048,108 | 3.58% |
| 2024-09-23 | 9.03 | 9.31 | 9.01 | 9.22 | 9.21 | qfq | 30,621,236 | 281,595,449 | 1.54% |
| 2024-09-20 | 9.23 | 9.27 | 8.98 | 9.08 | 9.07 | qfq | 31,296,258 | 284,747,298 | -1.52% |
| 2024-09-19 | 8.95 | 9.25 | 8.80 | 9.22 | 9.21 | qfq | 38,407,033 | 350,004,391 | 3.71% |
| 2024-09-18 | 9.07 | 9.09 | 8.76 | 8.89 | 8.88 | qfq | 29,231,286 | 260,119,408 | -1.44% |
| 2024-09-13 | 9.20 | 9.22 | 8.99 | 9.02 | 9.01 | qfq | 29,006,945 | 263,611,112 | -1.42% |
| 2024-09-12 | 9.25 | 9.46 | 9.14 | 9.15 | 9.14 | qfq | 33,002,349 | 305,875,530 | -1.08% |
| 2024-09-11 | 9.37 | 9.43 | 9.20 | 9.25 | 9.24 | qfq | 36,545,974 | 339,883,626 | -2.22% |
| 2024-09-10 | 9.52 | 9.80 | 9.19 | 9.46 | 9.45 | qfq | 63,646,217 | 604,675,134 | 0.21% |
| 2024-09-09 | 9.33 | 9.61 | 9.26 | 9.44 | 9.43 | qfq | 51,683,698 | 486,604,713 | 1.29% |
| 2024-09-06 | 9.32 | 9.68 | 9.28 | 9.32 | 9.31 | qfq | 67,569,789 | 639,486,035 | 0.11% |
| 2024-09-05 | 9.07 | 9.44 | 9.06 | 9.31 | 9.30 | qfq | 53,394,905 | 494,518,257 | 2.65% |
| 2024-09-04 | 9.10 | 9.31 | 9.05 | 9.07 | 9.06 | qfq | 38,473,060 | 351,478,466 | -0.87% |
| 2024-09-03 | 9.16 | 9.21 | 9.02 | 9.15 | 9.14 | qfq | 35,306,769 | 321,888,462 | 0.99% |
| 2024-09-02 | 9.40 | 9.53 | 9.06 | 9.06 | 9.05 | qfq | 49,321,826 | 456,685,796 | -4.33% |
| 2024-08-30 | 9.20 | 9.61 | 9.16 | 9.47 | 9.46 | qfq | 62,592,604 | 591,715,429 | 2.38% |
| 2024-08-29 | 9.18 | 9.34 | 9.05 | 9.25 | 9.24 | qfq | 44,146,565 | 408,108,585 | 0.54% |
| 2024-08-28 | 9.28 | 9.38 | 9.17 | 9.20 | 9.19 | qfq | 39,878,606 | 368,610,107 | -1.60% |
| 2024-08-27 | 9.59 | 9.59 | 9.29 | 9.35 | 9.34 | qfq | 43,590,276 | 409,727,851 | -3.11% |
| 2024-08-26 | 9.51 | 9.66 | 9.37 | 9.65 | 9.64 | qfq | 57,077,090 | 543,138,521 | 1.58% |
| 2024-08-23 | 9.88 | 9.98 | 9.43 | 9.50 | 9.49 | qfq | 86,443,414 | 830,686,387 | -5.57% |
| 2024-08-22 | 9.67 | 10.31 | 9.57 | 10.06 | 10.05 | qfq | 135,130,696 | 1,351,438,163 | 4.14% |
| 2024-08-21 | 9.88 | 9.91 | 9.62 | 9.66 | 9.65 | qfq | 69,515,917 | 675,988,472 | -2.82% |
| 2024-08-20 | 10.16 | 10.26 | 9.78 | 9.94 | 9.93 | qfq | 82,876,092 | 827,061,562 | -2.36% |
| 2024-08-19 | 10.10 | 10.35 | 9.92 | 10.18 | 10.17 | qfq | 114,154,223 | 1,152,408,427 | -2.21% |
| 2024-08-16 | 11.15 | 11.22 | 10.33 | 10.41 | 10.40 | qfq | 142,625,527 | 1,536,288,146 | -6.05% |
| 2024-08-15 | 10.82 | 11.36 | 10.44 | 11.08 | 11.07 | qfq | 170,169,029 | 1,846,777,997 | -0.45% |
| 2024-08-14 | 10.78 | 11.48 | 10.76 | 11.13 | 11.12 | qfq | 181,340,210 | 2,024,779,429 | 1.18% |
| 2024-08-13 | 10.44 | 11.40 | 10.44 | 11.00 | 10.99 | qfq | 215,470,960 | 2,320,197,671 | -1.70% |
| 2024-08-12 | 11.19 | 11.19 | 11.19 | 11.19 | 11.18 | qfq | 11,880,500 | 132,942,795 | -9.98% |
| 2024-08-09 | 12.43 | 12.43 | 12.43 | 12.43 | 12.42 | qfq | 17,238,300 | 214,272,069 | -9.99% |
| 2024-08-08 | 15.00 | 15.37 | 12.57 | 13.81 | 13.80 | qfq | 314,094,933 | 4,623,292,193 | -1.15% |
| 2024-08-07 | 12.70 | 13.97 | 12.70 | 13.97 | 13.96 | qfq | 166,957,068 | 2,285,886,665 | 10.00% |
| 2024-08-06 | 13.00 | 13.23 | 11.53 | 12.70 | 12.69 | qfq | 246,279,983 | 3,179,264,310 | 5.57% |
| 2024-08-05 | 11.93 | 12.03 | 11.28 | 12.03 | 12.02 | qfq | 115,586,386 | 1,384,022,325 | 9.96% |
| 2024-08-02 | 10.79 | 11.30 | 10.48 | 10.94 | 10.93 | qfq | 171,686,705 | 1,902,142,482 | 6.52% |
| 2024-08-01 | 9.34 | 10.27 | 9.33 | 10.27 | 10.26 | qfq | 59,236,512 | 594,570,731 | 9.96% |
| 2024-07-31 | 8.85 | 9.48 | 8.71 | 9.34 | 9.33 | qfq | 55,226,750 | 502,129,196 | 4.71% |
| 2024-07-30 | 8.62 | 9.01 | 8.56 | 8.92 | 8.91 | qfq | 36,131,343 | 318,372,946 | 3.24% |
| 2024-07-29 | 8.53 | 8.72 | 8.50 | 8.64 | 8.64 | qfq | 23,622,178 | 203,601,271 | 1.89% |
| 2024-07-26 | 8.09 | 8.49 | 8.08 | 8.48 | 8.48 | qfq | 25,225,897 | 210,931,732 | 4.95% |
| 2024-07-25 | 7.92 | 8.23 | 7.82 | 8.08 | 8.08 | qfq | 11,712,536 | 93,771,564 | 0.87% |
| 2024-07-24 | 7.99 | 8.16 | 7.91 | 8.01 | 8.01 | qfq | 9,478,212 | 76,146,874 | 0.13% |
| 2024-07-23 | 8.18 | 8.24 | 8.00 | 8.00 | 8.00 | qfq | 7,849,924 | 63,673,671 | -2.32% |
| 2024-07-22 | 8.16 | 8.32 | 8.13 | 8.19 | 8.19 | qfq | 8,399,916 | 68,998,521 | 0.12% |
| 2024-07-19 | 8.06 | 8.26 | 8.01 | 8.18 | 8.18 | qfq | 9,686,494 | 79,133,980 | 0.74% |
| 2024-07-18 | 7.91 | 8.15 | 7.79 | 8.12 | 8.12 | qfq | 11,721,646 | 93,531,423 | 1.00% |
| 2024-07-17 | 8.25 | 8.25 | 8.02 | 8.04 | 8.04 | qfq | 10,244,408 | 82,911,857 | -2.43% |
| 2024-07-16 | 8.19 | 8.27 | 8.14 | 8.24 | 8.24 | qfq | 7,916,204 | 64,964,371 | 0.49% |
| 2024-07-15 | 8.36 | 8.47 | 8.17 | 8.20 | 8.20 | qfq | 9,763,129 | 80,821,422 | -1.91% |
| 2024-07-12 | 8.45 | 8.52 | 8.31 | 8.36 | 8.36 | qfq | 10,241,154 | 85,857,923 | -1.07% |
| 2024-07-11 | 8.26 | 8.63 | 8.17 | 8.45 | 8.45 | qfq | 19,263,735 | 161,345,002 | 3.94% |
| 2024-07-10 | 8.13 | 8.26 | 8.02 | 8.13 | 8.13 | qfq | 15,153,658 | 123,494,941 | -2.63% |
| 2024-07-09 | 7.93 | 8.35 | 7.92 | 8.35 | 8.35 | qfq | 19,225,702 | 156,799,946 | 4.64% |
| 2024-07-08 | 8.16 | 8.18 | 7.93 | 7.98 | 7.98 | qfq | 14,372,429 | 115,680,758 | -3.39% |
| 2024-07-05 | 8.33 | 8.34 | 8.08 | 8.26 | 8.26 | qfq | 17,943,861 | 146,775,886 | -0.84% |
| 2024-07-04 | 8.27 | 8.81 | 8.27 | 8.33 | 8.33 | qfq | 25,520,196 | 217,573,062 | 0.85% |
| 2024-07-03 | 8.45 | 8.49 | 8.23 | 8.26 | 8.26 | qfq | 15,369,496 | 127,723,830 | -2.82% |
| 2024-07-02 | 8.68 | 8.76 | 8.45 | 8.50 | 8.50 | qfq | 18,120,126 | 155,617,800 | -2.52% |
| 2024-07-01 | 8.73 | 8.83 | 8.48 | 8.72 | 8.72 | qfq | 18,263,513 | 157,541,997 | -0.46% |
| 2024-06-28 | 8.54 | 8.90 | 8.54 | 8.76 | 8.75 | qfq | 24,290,184 | 213,451,823 | 1.62% |
| 2024-06-27 | 8.88 | 9.12 | 8.60 | 8.62 | 8.62 | qfq | 25,742,231 | 226,411,230 | -3.79% |
| 2024-06-26 | 8.82 | 9.09 | 8.32 | 8.96 | 8.95 | qfq | 35,319,853 | 307,642,376 | -0.33% |
| 2024-06-25 | 8.91 | 9.26 | 8.89 | 8.99 | 8.98 | qfq | 39,367,637 | 357,270,926 | -0.99% |
| 2024-06-24 | 8.99 | 9.15 | 8.64 | 9.08 | 9.07 | qfq | 43,723,723 | 391,262,294 | 1.45% |
| 2024-06-21 | 8.89 | 9.04 | 8.75 | 8.95 | 8.94 | qfq | 30,513,980 | 271,327,787 | -0.67% |
| 2024-06-20 | 9.18 | 9.31 | 8.92 | 9.01 | 9.00 | qfq | 53,188,607 | 483,866,494 | -3.12% |
| 2024-06-19 | 8.75 | 9.50 | 8.71 | 9.30 | 9.29 | qfq | 69,344,768 | 630,353,467 | 4.38% |
| 2024-06-18 | 8.70 | 8.94 | 8.61 | 8.91 | 8.90 | qfq | 38,068,937 | 335,769,278 | 2.65% |
| 2024-06-17 | 8.61 | 8.79 | 8.58 | 8.68 | 8.68 | qfq | 26,207,558 | 227,885,905 | 0.12% |
| 2024-06-14 | 8.65 | 8.72 | 8.54 | 8.67 | 8.67 | qfq | 27,702,627 | 238,815,381 | -1.14% |
| 2024-06-13 | 9.10 | 9.10 | 8.70 | 8.77 | 8.76 | qfq | 63,988,569 | 564,301,523 | -1.02% |
| 2024-06-12 | 8.05 | 8.86 | 8.01 | 8.86 | 8.85 | qfq | 29,359,865 | 254,973,604 | 10.06% |
| 2024-06-11 | 7.81 | 8.10 | 7.61 | 8.05 | 8.05 | qfq | 14,148,977 | 111,561,133 | 1.90% |
| 2024-06-07 | 8.05 | 8.12 | 7.80 | 7.90 | 7.90 | qfq | 16,831,337 | 133,725,665 | -1.74% |
| 2024-06-06 | 8.34 | 8.37 | 7.85 | 8.04 | 8.04 | qfq | 30,142,240 | 242,797,087 | -4.06% |
| 2024-06-05 | 8.32 | 8.66 | 8.30 | 8.38 | 8.38 | qfq | 25,107,834 | 213,869,011 | -0.36% |
| 2024-06-04 | 8.40 | 8.55 | 8.23 | 8.41 | 8.41 | qfq | 25,709,518 | 215,737,921 | -1.18% |
| 2024-06-03 | 8.66 | 8.88 | 8.43 | 8.51 | 8.51 | qfq | 36,966,825 | 319,697,789 | -1.50% |
| 2024-05-31 | 8.31 | 8.74 | 8.24 | 8.64 | 8.64 | qfq | 37,090,241 | 316,262,550 | 4.73% |
| 2024-05-30 | 8.00 | 8.38 | 7.91 | 8.25 | 8.25 | qfq | 24,475,064 | 201,765,210 | 1.98% |
| 2024-05-29 | 8.10 | 8.38 | 8.00 | 8.09 | 8.09 | qfq | 12,115,702 | 98,490,814 | 1.13% |
| 2024-05-28 | 8.01 | 8.25 | 7.90 | 8.00 | 8.00 | qfq | 9,572,829 | 77,287,996 | -0.37% |
| 2024-05-27 | 7.97 | 8.04 | 7.80 | 8.03 | 8.03 | qfq | 8,453,709 | 66,682,588 | 0.75% |
| 2024-05-24 | 8.06 | 8.12 | 7.96 | 7.97 | 7.97 | qfq | 10,439,429 | 83,783,384 | -1.85% |
| 2024-05-23 | 8.21 | 8.25 | 8.07 | 8.12 | 8.12 | qfq | 10,649,521 | 86,768,284 | -1.58% |
| 2024-05-22 | 8.33 | 8.36 | 8.21 | 8.25 | 8.25 | qfq | 8,382,565 | 69,279,333 | -0.96% |
| 2024-05-21 | 8.48 | 8.49 | 8.28 | 8.33 | 8.33 | qfq | 11,405,476 | 95,321,442 | -2.12% |
| 2024-05-20 | 8.35 | 8.70 | 8.29 | 8.51 | 8.51 | qfq | 23,293,395 | 197,856,096 | 2.04% |
| 2024-05-17 | 8.14 | 8.35 | 8.14 | 8.34 | 8.34 | qfq | 9,279,089 | 76,618,039 | 2.46% |
| 2024-05-16 | 8.17 | 8.25 | 8.12 | 8.14 | 8.14 | qfq | 6,856,142 | 56,122,403 | -0.12% |
| 2024-05-15 | 8.22 | 8.27 | 8.13 | 8.15 | 8.15 | qfq | 7,116,874 | 58,363,176 | -0.61% |
| 2024-05-14 | 8.16 | 8.30 | 8.16 | 8.20 | 8.20 | qfq | 6,794,104 | 55,998,785 | 0.00% |
| 2024-05-13 | 8.32 | 8.32 | 8.15 | 8.20 | 8.20 | qfq | 12,763,506 | 104,901,973 | -2.26% |
| 2024-05-10 | 8.52 | 8.62 | 8.34 | 8.39 | 8.39 | qfq | 11,720,866 | 98,932,378 | -1.41% |
| 2024-05-09 | 8.32 | 8.53 | 8.32 | 8.51 | 8.51 | qfq | 14,635,514 | 123,455,253 | 1.92% |
| 2024-05-08 | 8.48 | 8.55 | 8.32 | 8.35 | 8.35 | qfq | 12,309,023 | 103,577,804 | -1.30% |
| 2024-05-07 | 8.32 | 8.49 | 8.26 | 8.46 | 8.46 | qfq | 14,900,570 | 125,424,322 | 1.68% |
| 2024-05-06 | 8.39 | 8.47 | 8.28 | 8.32 | 8.32 | qfq | 14,539,217 | 121,552,945 | 0.48% |
| 2024-04-30 | 8.34 | 8.43 | 8.23 | 8.28 | 8.28 | qfq | 13,689,098 | 113,827,136 | -1.08% |
| 2024-04-29 | 8.29 | 8.37 | 8.17 | 8.37 | 8.37 | qfq | 18,188,397 | 151,102,131 | 1.45% |
| 2024-04-26 | 8.10 | 8.32 | 8.09 | 8.25 | 8.25 | qfq | 14,145,270 | 116,702,515 | 1.23% |
| 2024-04-25 | 8.20 | 8.27 | 8.06 | 8.15 | 8.15 | qfq | 16,059,641 | 131,053,218 | -2.28% |
| 2024-04-24 | 8.09 | 8.37 | 8.06 | 8.34 | 8.34 | qfq | 24,448,120 | 201,429,356 | 2.46% |
| 2024-04-23 | 7.81 | 8.20 | 7.79 | 8.14 | 8.14 | qfq | 23,276,334 | 187,404,647 | 3.69% |
| 2024-04-22 | 7.78 | 8.03 | 7.61 | 7.85 | 7.85 | qfq | 15,587,729 | 122,700,088 | 0.38% |
| 2024-04-19 | 7.69 | 7.87 | 7.67 | 7.82 | 7.82 | qfq | 9,720,772 | 75,758,079 | 0.51% |
| 2024-04-18 | 7.81 | 7.94 | 7.65 | 7.78 | 7.78 | qfq | 10,947,307 | 85,494,553 | -0.51% |
| 2024-04-17 | 7.33 | 7.82 | 7.33 | 7.82 | 7.82 | qfq | 13,058,023 | 99,699,867 | 7.57% |
| 2024-04-16 | 7.50 | 7.75 | 7.25 | 7.27 | 7.27 | qfq | 18,840,576 | 140,112,564 | -6.79% |
| 2024-04-15 | 8.00 | 8.23 | 7.62 | 7.80 | 7.80 | qfq | 26,062,640 | 206,223,768 | 1.69% |
| 2024-04-12 | 7.78 | 7.87 | 7.66 | 7.67 | 7.67 | qfq | 5,040,027 | 39,048,067 | -1.41% |
| 2024-04-11 | 7.70 | 7.89 | 7.60 | 7.78 | 7.78 | qfq | 6,341,556 | 49,359,631 | 0.26% |
| 2024-04-10 | 7.98 | 7.99 | 7.63 | 7.76 | 7.76 | qfq | 8,973,778 | 69,607,856 | -2.51% |
| 2024-04-09 | 7.95 | 8.02 | 7.88 | 7.96 | 7.96 | qfq | 5,263,196 | 41,884,994 | 0.13% |
| 2024-04-08 | 8.11 | 8.12 | 7.93 | 7.95 | 7.95 | qfq | 8,414,306 | 67,466,117 | -2.09% |
| 2024-04-03 | 8.25 | 8.26 | 8.02 | 8.12 | 8.12 | qfq | 8,810,977 | 71,456,369 | -1.69% |
| 2024-04-02 | 8.32 | 8.35 | 8.16 | 8.26 | 8.26 | qfq | 10,121,677 | 83,571,261 | -0.84% |
| 2024-04-01 | 8.23 | 8.35 | 8.19 | 8.33 | 8.33 | qfq | 12,637,729 | 104,625,433 | 0.73% |
| 2024-03-29 | 8.15 | 8.28 | 8.12 | 8.27 | 8.27 | qfq | 9,986,498 | 81,973,475 | 1.97% |
| 2024-03-28 | 7.73 | 8.17 | 7.70 | 8.11 | 8.11 | qfq | 11,606,030 | 93,233,310 | 4.78% |
| 2024-03-27 | 8.10 | 8.12 | 7.72 | 7.74 | 7.74 | qfq | 8,679,153 | 68,518,878 | -4.21% |
| 2024-03-26 | 8.05 | 8.17 | 7.95 | 8.08 | 8.08 | qfq | 8,651,805 | 69,770,925 | 0.12% |
| 2024-03-25 | 8.32 | 8.37 | 8.06 | 8.07 | 8.07 | qfq | 8,806,038 | 72,566,151 | -3.24% |
| 2024-03-22 | 8.50 | 8.53 | 8.25 | 8.34 | 8.34 | qfq | 10,224,756 | 85,459,777 | -2.23% |
| 2024-03-21 | 8.44 | 8.56 | 8.36 | 8.53 | 8.53 | qfq | 11,093,080 | 94,149,551 | 1.07% |
| 2024-03-20 | 8.40 | 8.45 | 8.38 | 8.44 | 8.44 | qfq | 6,897,016 | 58,060,919 | 0.48% |
| 2024-03-19 | 8.46 | 8.52 | 8.39 | 8.40 | 8.40 | qfq | 9,999,729 | 84,399,164 | -0.94% |
| 2024-03-18 | 8.32 | 8.48 | 8.32 | 8.48 | 8.48 | qfq | 12,192,815 | 102,453,842 | 2.17% |
| 2024-03-15 | 8.12 | 8.32 | 8.12 | 8.30 | 8.30 | qfq | 9,564,810 | 78,611,734 | 1.72% |
| 2024-03-14 | 8.23 | 8.27 | 8.06 | 8.16 | 8.16 | qfq | 9,256,782 | 75,579,193 | -1.21% |
| 2024-03-13 | 8.20 | 8.33 | 8.11 | 8.26 | 8.26 | qfq | 13,513,623 | 111,324,624 | 0.73% |
| 2024-03-12 | 8.05 | 8.21 | 8.04 | 8.20 | 8.20 | qfq | 11,099,734 | 90,259,304 | 1.86% |
| 2024-03-11 | 7.88 | 8.06 | 7.84 | 8.05 | 8.05 | qfq | 9,027,690 | 72,086,306 | 1.26% |
| 2024-03-08 | 7.92 | 7.97 | 7.81 | 7.95 | 7.95 | qfq | 7,769,038 | 61,354,908 | 0.63% |
| 2024-03-07 | 8.02 | 8.13 | 7.88 | 7.90 | 7.90 | qfq | 11,168,046 | 89,562,574 | -0.88% |
| 2024-03-06 | 7.96 | 8.09 | 7.86 | 7.97 | 7.97 | qfq | 8,749,288 | 69,647,003 | 0.00% |
| 2024-03-05 | 7.95 | 8.06 | 7.90 | 7.97 | 7.97 | qfq | 8,839,910 | 70,673,898 | -0.50% |
| 2024-03-04 | 8.08 | 8.13 | 7.92 | 8.01 | 8.01 | qfq | 9,503,924 | 76,027,936 | -1.48% |
| 2024-03-01 | 8.09 | 8.25 | 8.02 | 8.13 | 8.13 | qfq | 10,713,174 | 86,809,271 | 0.49% |
| 2024-02-29 | 7.68 | 8.10 | 7.66 | 8.09 | 8.09 | qfq | 11,848,749 | 94,114,279 | 4.93% |
| 2024-02-28 | 8.25 | 8.35 | 7.69 | 7.71 | 7.71 | qfq | 19,348,458 | 156,213,547 | -5.98% |
| 2024-02-27 | 7.96 | 8.21 | 7.93 | 8.20 | 8.20 | qfq | 12,600,909 | 101,976,745 | 3.14% |
| 2024-02-26 | 7.86 | 8.08 | 7.84 | 7.95 | 7.95 | qfq | 11,324,559 | 89,991,936 | 1.15% |
| 2024-02-23 | 7.72 | 7.89 | 7.62 | 7.86 | 7.86 | qfq | 11,475,749 | 88,867,191 | 2.08% |
| 2024-02-22 | 7.57 | 7.72 | 7.55 | 7.70 | 7.70 | qfq | 8,738,095 | 66,858,246 | 1.72% |
| 2024-02-21 | 7.51 | 7.77 | 7.39 | 7.57 | 7.57 | qfq | 12,418,740 | 94,744,702 | 0.66% |
| 2024-02-20 | 7.48 | 7.54 | 7.36 | 7.52 | 7.52 | qfq | 9,121,705 | 68,276,819 | 0.00% |
| 2024-02-19 | 7.55 | 7.62 | 7.38 | 7.52 | 7.52 | qfq | 15,695,239 | 117,689,327 | 0.13% |
| 2024-02-08 | 7.22 | 7.67 | 7.22 | 7.51 | 7.51 | qfq | 19,686,947 | 148,801,291 | 4.31% |
| 2024-02-07 | 6.91 | 7.31 | 6.84 | 7.20 | 7.20 | qfq | 16,533,658 | 118,541,083 | 4.50% |
| 2024-02-06 | 6.30 | 7.00 | 6.22 | 6.89 | 6.89 | qfq | 17,682,611 | 116,687,840 | 8.16% |
| 2024-02-05 | 6.97 | 7.04 | 6.36 | 6.37 | 6.37 | qfq | 23,117,909 | 150,511,595 | -9.90% |
| 2024-02-02 | 7.40 | 7.54 | 6.79 | 7.07 | 7.07 | qfq | 13,721,306 | 98,190,963 | -4.20% |
| 2024-02-01 | 7.51 | 7.63 | 7.31 | 7.38 | 7.38 | qfq | 10,718,787 | 79,771,109 | -3.15% |
| 2024-01-31 | 8.01 | 8.07 | 7.58 | 7.62 | 7.62 | qfq | 14,440,639 | 112,248,028 | -5.58% |
| 2024-01-30 | 8.21 | 8.35 | 8.04 | 8.07 | 8.07 | qfq | 8,089,317 | 66,443,507 | -2.06% |
| 2024-01-29 | 8.42 | 8.52 | 8.23 | 8.24 | 8.24 | qfq | 8,669,317 | 72,475,808 | -2.14% |
| 2024-01-26 | 8.42 | 8.56 | 8.39 | 8.42 | 8.42 | qfq | 9,955,730 | 84,295,142 | -0.47% |
| 2024-01-25 | 8.04 | 8.47 | 8.02 | 8.46 | 8.46 | qfq | 13,675,132 | 113,728,869 | 5.35% |
| 2024-01-24 | 7.85 | 8.05 | 7.71 | 8.03 | 8.03 | qfq | 9,871,470 | 77,883,441 | 2.29% |
| 2024-01-23 | 7.74 | 7.89 | 7.60 | 7.85 | 7.85 | qfq | 8,687,778 | 67,451,347 | 1.55% |
| 2024-01-22 | 8.23 | 8.26 | 7.68 | 7.73 | 7.73 | qfq | 11,681,334 | 93,266,037 | -6.19% |
| 2024-01-19 | 8.32 | 8.33 | 8.22 | 8.24 | 8.24 | qfq | 5,695,498 | 47,114,499 | -1.08% |
| 2024-01-18 | 8.40 | 8.41 | 8.05 | 8.33 | 8.33 | qfq | 11,538,402 | 94,775,887 | -1.42% |
| 2024-01-17 | 8.64 | 8.66 | 8.44 | 8.45 | 8.45 | qfq | 6,101,817 | 52,151,640 | -2.65% |
| 2024-01-16 | 8.72 | 8.76 | 8.54 | 8.68 | 8.68 | qfq | 5,995,768 | 51,743,032 | -0.57% |
| 2024-01-15 | 8.81 | 8.83 | 8.68 | 8.73 | 8.73 | qfq | 6,050,249 | 52,847,302 | -1.02% |
| 2024-01-12 | 8.86 | 8.93 | 8.76 | 8.82 | 8.81 | qfq | 5,471,296 | 48,331,937 | -0.45% |
| 2024-01-11 | 8.68 | 8.88 | 8.63 | 8.86 | 8.85 | qfq | 6,545,685 | 57,478,506 | 2.43% |
| 2024-01-10 | 8.76 | 8.80 | 8.56 | 8.65 | 8.65 | qfq | 6,083,800 | 52,769,037 | -1.26% |
| 2024-01-09 | 8.79 | 8.89 | 8.69 | 8.76 | 8.75 | qfq | 7,141,220 | 62,806,473 | -0.34% |
| 2024-01-08 | 9.00 | 9.01 | 8.78 | 8.79 | 8.78 | qfq | 9,353,540 | 83,065,163 | -2.66% |
| 2024-01-05 | 9.26 | 9.30 | 8.99 | 9.03 | 9.02 | qfq | 10,488,297 | 95,683,450 | -2.69% |
| 2024-01-04 | 9.33 | 9.38 | 9.23 | 9.28 | 9.27 | qfq | 7,393,819 | 68,728,408 | -0.43% |
| 2024-01-03 | 9.45 | 9.46 | 9.25 | 9.32 | 9.31 | qfq | 12,335,899 | 115,279,965 | -2.00% |
| 2024-01-02 | 9.35 | 9.69 | 9.31 | 9.51 | 9.50 | qfq | 16,957,295 | 161,468,497 | 2.04% |
| 2023-12-29 | 9.25 | 9.36 | 9.21 | 9.32 | 9.31 | qfq | 11,605,450 | 107,888,282 | 0.54% |
| 2023-12-28 | 9.22 | 9.31 | 9.09 | 9.27 | 9.26 | qfq | 12,212,639 | 112,863,180 | 0.11% |
| 2023-12-27 | 9.20 | 9.28 | 9.14 | 9.26 | 9.25 | qfq | 5,062,844 | 46,636,117 | 0.87% |
| 2023-12-26 | 9.42 | 9.42 | 9.15 | 9.18 | 9.17 | qfq | 5,850,214 | 53,935,487 | -2.44% |
| 2023-12-25 | 9.45 | 9.58 | 9.34 | 9.41 | 9.40 | qfq | 5,881,358 | 55,451,458 | -0.42% |
| 2023-12-22 | 9.52 | 9.58 | 9.41 | 9.45 | 9.44 | qfq | 5,927,874 | 56,218,565 | -0.42% |
| 2023-12-21 | 9.50 | 9.54 | 9.30 | 9.49 | 9.48 | qfq | 6,798,627 | 64,094,397 | 0.00% |
| 2023-12-20 | 9.70 | 9.76 | 9.48 | 9.49 | 9.48 | qfq | 5,011,395 | 48,097,394 | -2.16% |
| 2023-12-19 | 9.75 | 9.78 | 9.62 | 9.70 | 9.69 | qfq | 5,367,229 | 52,076,523 | -0.21% |
| 2023-12-18 | 9.85 | 9.90 | 9.67 | 9.72 | 9.71 | qfq | 7,942,622 | 77,333,436 | -1.92% |
| 2023-12-15 | 9.97 | 10.04 | 9.87 | 9.91 | 9.90 | qfq | 5,577,244 | 55,421,024 | -0.70% |
| 2023-12-14 | 10.08 | 10.15 | 9.97 | 9.98 | 9.97 | qfq | 5,835,151 | 58,614,492 | -0.89% |
| 2023-12-13 | 10.10 | 10.18 | 10.00 | 10.07 | 10.06 | qfq | 7,421,193 | 74,854,138 | -0.49% |
| 2023-12-12 | 10.07 | 10.21 | 10.03 | 10.12 | 10.11 | qfq | 8,171,795 | 82,654,555 | 0.70% |
| 2023-12-11 | 9.76 | 10.06 | 9.70 | 10.05 | 10.04 | qfq | 11,237,670 | 111,316,807 | 2.55% |
| 2023-12-08 | 10.03 | 10.06 | 9.78 | 9.80 | 9.79 | qfq | 11,101,533 | 109,576,217 | -2.29% |
| 2023-12-07 | 10.08 | 10.11 | 9.90 | 10.03 | 10.02 | qfq | 9,478,432 | 94,743,146 | -0.30% |
| 2023-12-06 | 10.05 | 10.16 | 9.99 | 10.06 | 10.05 | qfq | 9,379,869 | 94,654,390 | 0.00% |
| 2023-12-05 | 10.25 | 10.27 | 10.04 | 10.06 | 10.05 | qfq | 11,884,831 | 120,365,770 | -2.04% |
| 2023-12-04 | 10.20 | 10.36 | 10.15 | 10.27 | 10.26 | qfq | 13,298,780 | 136,775,890 | 0.69% |
| 2023-12-01 | 10.12 | 10.23 | 10.06 | 10.20 | 10.19 | qfq | 13,408,792 | 136,239,900 | 1.39% |
| 2023-11-30 | 10.18 | 10.21 | 9.95 | 10.06 | 10.05 | qfq | 9,340,885 | 94,015,655 | -1.28% |
| 2023-11-29 | 10.31 | 10.31 | 10.14 | 10.19 | 10.18 | qfq | 10,284,154 | 104,942,558 | -0.78% |
| 2023-11-28 | 10.20 | 10.27 | 10.12 | 10.27 | 10.26 | qfq | 12,244,255 | 124,912,767 | 0.69% |
| 2023-11-27 | 10.08 | 10.25 | 10.06 | 10.20 | 10.19 | qfq | 12,118,109 | 123,327,377 | 1.49% |
| 2023-11-24 | 10.25 | 10.25 | 10.01 | 10.05 | 10.04 | qfq | 7,751,749 | 78,247,244 | -1.47% |
| 2023-11-23 | 9.99 | 10.25 | 9.98 | 10.20 | 10.19 | qfq | 9,213,373 | 93,368,982 | 2.20% |
| 2023-11-22 | 10.14 | 10.16 | 9.96 | 9.98 | 9.97 | qfq | 8,300,185 | 83,454,191 | -1.48% |
| 2023-11-21 | 10.26 | 10.30 | 10.09 | 10.13 | 10.12 | qfq | 9,750,955 | 99,045,691 | -1.46% |
| 2023-11-20 | 10.19 | 10.31 | 10.17 | 10.28 | 10.27 | qfq | 10,582,786 | 108,411,962 | 0.88% |
| 2023-11-17 | 10.15 | 10.23 | 10.10 | 10.19 | 10.18 | qfq | 8,938,332 | 90,832,220 | 0.59% |
| 2023-11-16 | 10.16 | 10.28 | 10.12 | 10.13 | 10.12 | qfq | 9,292,340 | 94,701,092 | -0.59% |
| 2023-11-15 | 10.20 | 10.24 | 10.10 | 10.19 | 10.18 | qfq | 11,257,172 | 114,325,514 | -0.10% |
| 2023-11-14 | 10.00 | 10.21 | 9.97 | 10.20 | 10.19 | qfq | 16,684,313 | 168,771,437 | 1.90% |
| 2023-11-13 | 9.82 | 10.04 | 9.72 | 10.01 | 10.00 | qfq | 14,287,382 | 141,606,507 | 2.77% |
| 2023-11-10 | 9.68 | 9.76 | 9.65 | 9.74 | 9.73 | qfq | 6,104,542 | 59,231,108 | 0.10% |
| 2023-11-09 | 9.82 | 9.83 | 9.69 | 9.73 | 9.72 | qfq | 5,739,616 | 55,944,360 | -0.61% |
| 2023-11-08 | 9.84 | 9.84 | 9.73 | 9.79 | 9.78 | qfq | 6,730,503 | 65,827,220 | -0.51% |
| 2023-11-07 | 9.82 | 9.90 | 9.76 | 9.84 | 9.83 | qfq | 7,567,566 | 74,447,223 | 0.41% |
| 2023-11-06 | 9.75 | 9.81 | 9.68 | 9.80 | 9.79 | qfq | 9,047,638 | 88,281,981 | 0.51% |
| 2023-11-03 | 9.54 | 9.84 | 9.53 | 9.75 | 9.74 | qfq | 9,249,350 | 90,223,681 | 2.31% |
| 2023-11-02 | 9.69 | 9.74 | 9.53 | 9.53 | 9.52 | qfq | 6,504,635 | 62,549,539 | -1.65% |
| 2023-11-01 | 9.66 | 9.78 | 9.58 | 9.69 | 9.68 | qfq | 7,473,053 | 72,540,344 | 0.10% |
| 2023-10-31 | 9.78 | 9.81 | 9.61 | 9.68 | 9.67 | qfq | 10,145,252 | 98,470,617 | -1.12% |
| 2023-10-30 | 9.65 | 9.85 | 9.62 | 9.79 | 9.78 | qfq | 12,048,053 | 117,665,018 | 1.56% |
| 2023-10-27 | 9.60 | 9.76 | 9.52 | 9.64 | 9.63 | qfq | 12,111,157 | 116,993,360 | 0.52% |
| 2023-10-26 | 9.26 | 9.61 | 9.21 | 9.59 | 9.58 | qfq | 12,712,352 | 119,884,778 | 3.12% |
| 2023-10-25 | 9.04 | 9.35 | 9.04 | 9.30 | 9.29 | qfq | 12,390,412 | 114,803,389 | 3.10% |
| 2023-10-24 | 9.03 | 9.12 | 8.96 | 9.02 | 9.01 | qfq | 11,360,897 | 102,590,293 | 0.00% |
| 2023-10-23 | 9.18 | 9.21 | 8.95 | 9.02 | 9.01 | qfq | 7,703,127 | 70,047,384 | -1.74% |
| 2023-10-20 | 9.39 | 9.49 | 9.15 | 9.18 | 9.17 | qfq | 8,251,381 | 76,478,185 | -2.24% |
| 2023-10-19 | 9.51 | 9.68 | 9.37 | 9.39 | 9.38 | qfq | 8,761,539 | 83,381,396 | -2.09% |
| 2023-10-18 | 9.72 | 9.72 | 9.56 | 9.59 | 9.58 | qfq | 6,128,063 | 58,951,569 | -1.34% |
| 2023-10-17 | 9.80 | 9.80 | 9.57 | 9.72 | 9.71 | qfq | 7,543,721 | 72,998,006 | -0.92% |
| 2023-10-16 | 9.86 | 9.93 | 9.73 | 9.81 | 9.80 | qfq | 7,528,160 | 73,894,450 | -0.71% |
| 2023-10-13 | 9.99 | 9.99 | 9.87 | 9.88 | 9.87 | qfq | 5,680,327 | 56,336,422 | -0.60% |
| 2023-10-12 | 9.91 | 9.95 | 9.81 | 9.94 | 9.93 | qfq | 6,167,833 | 61,048,388 | 0.61% |
| 2023-10-11 | 9.99 | 9.99 | 9.82 | 9.88 | 9.87 | qfq | 7,601,295 | 75,163,582 | -0.90% |
| 2023-10-10 | 9.85 | 9.97 | 9.85 | 9.97 | 9.96 | qfq | 8,738,494 | 86,727,740 | 0.71% |
| 2023-10-09 | 9.80 | 9.93 | 9.78 | 9.90 | 9.89 | qfq | 10,263,488 | 101,331,860 | 1.02% |
| 2023-09-28 | 9.62 | 9.83 | 9.58 | 9.80 | 9.79 | qfq | 7,399,406 | 72,167,468 | 1.98% |
| 2023-09-27 | 9.61 | 9.72 | 9.56 | 9.61 | 9.60 | qfq | 5,296,096 | 51,071,613 | 0.00% |
| 2023-09-26 | 9.66 | 9.70 | 9.57 | 9.61 | 9.60 | qfq | 4,057,267 | 39,021,408 | -0.52% |
| 2023-09-25 | 9.73 | 9.83 | 9.63 | 9.66 | 9.65 | qfq | 5,211,023 | 50,602,114 | -1.23% |
| 2023-09-22 | 9.54 | 9.79 | 9.48 | 9.78 | 9.77 | qfq | 6,768,205 | 65,546,879 | 2.41% |
| 2023-09-21 | 9.60 | 9.69 | 9.51 | 9.55 | 9.54 | qfq | 4,759,966 | 45,610,248 | -0.52% |
| 2023-09-20 | 9.63 | 9.71 | 9.57 | 9.60 | 9.59 | qfq | 4,747,071 | 45,665,875 | -0.31% |
| 2023-09-19 | 9.88 | 9.88 | 9.62 | 9.63 | 9.62 | qfq | 6,657,743 | 64,548,944 | -2.03% |
| 2023-09-18 | 9.68 | 9.93 | 9.66 | 9.83 | 9.82 | qfq | 8,990,420 | 88,358,694 | 0.92% |
| 2023-09-15 | 9.78 | 9.82 | 9.68 | 9.74 | 9.73 | qfq | 6,977,045 | 67,994,521 | -0.41% |
| 2023-09-14 | 9.84 | 9.89 | 9.72 | 9.78 | 9.77 | qfq | 6,317,818 | 61,936,210 | -0.91% |
| 2023-09-13 | 10.01 | 10.05 | 9.78 | 9.87 | 9.86 | qfq | 8,047,975 | 79,578,940 | -1.79% |
| 2023-09-12 | 9.98 | 10.09 | 9.90 | 10.05 | 10.04 | qfq | 9,345,751 | 93,544,335 | 0.80% |
| 2023-09-11 | 10.00 | 10.05 | 9.84 | 9.97 | 9.96 | qfq | 9,779,757 | 97,072,897 | -0.40% |
| 2023-09-08 | 9.74 | 10.06 | 9.72 | 10.01 | 10.00 | qfq | 11,710,503 | 116,643,522 | 2.46% |
| 2023-09-07 | 9.97 | 9.97 | 9.76 | 9.77 | 9.76 | qfq | 7,551,707 | 74,438,863 | -2.10% |
| 2023-09-06 | 9.76 | 9.99 | 9.70 | 9.98 | 9.97 | qfq | 10,001,202 | 99,148,700 | 1.53% |
| 2023-09-05 | 9.81 | 9.90 | 9.77 | 9.83 | 9.82 | qfq | 5,970,795 | 58,772,354 | -0.20% |
| 2023-09-04 | 9.78 | 9.86 | 9.74 | 9.85 | 9.84 | qfq | 7,161,352 | 70,266,128 | 1.03% |
| 2023-09-01 | 9.66 | 9.79 | 9.65 | 9.75 | 9.74 | qfq | 6,779,984 | 65,968,018 | 0.62% |
| 2023-08-31 | 9.66 | 9.79 | 9.64 | 9.69 | 9.68 | qfq | 7,397,659 | 71,760,651 | 0.10% |
| 2023-08-30 | 9.60 | 9.79 | 9.59 | 9.68 | 9.67 | qfq | 8,479,097 | 82,301,353 | 0.83% |
| 2023-08-29 | 9.30 | 9.62 | 9.26 | 9.60 | 9.59 | qfq | 9,383,730 | 89,312,403 | 3.00% |
| 2023-08-28 | 9.60 | 9.67 | 9.26 | 9.32 | 9.31 | qfq | 11,231,350 | 106,681,012 | 1.30% |
| 2023-08-25 | 9.38 | 9.39 | 9.15 | 9.20 | 9.19 | qfq | 8,587,763 | 79,549,376 | -2.44% |
| 2023-08-24 | 9.41 | 9.54 | 9.34 | 9.43 | 9.42 | qfq | 5,747,097 | 54,231,616 | 0.21% |
| 2023-08-23 | 9.64 | 9.66 | 9.40 | 9.41 | 9.40 | qfq | 5,578,830 | 52,840,446 | -2.28% |
| 2023-08-22 | 9.55 | 9.66 | 9.43 | 9.63 | 9.62 | qfq | 5,997,337 | 57,416,967 | 1.16% |
| 2023-08-21 | 9.71 | 9.80 | 9.50 | 9.52 | 9.51 | qfq | 6,674,783 | 64,577,938 | -1.75% |
| 2023-08-18 | 9.78 | 9.88 | 9.68 | 9.69 | 9.68 | qfq | 6,843,063 | 67,011,670 | -1.22% |
| 2023-08-17 | 9.47 | 9.84 | 9.41 | 9.81 | 9.80 | qfq | 11,397,852 | 110,369,287 | 3.26% |
| 2023-08-16 | 9.61 | 9.65 | 9.50 | 9.50 | 9.49 | qfq | 4,890,344 | 46,795,584 | -1.14% |
| 2023-08-15 | 9.72 | 9.77 | 9.54 | 9.61 | 9.60 | qfq | 5,762,844 | 55,499,197 | -0.93% |
| 2023-08-14 | 9.60 | 9.71 | 9.52 | 9.70 | 9.69 | qfq | 6,305,741 | 60,605,780 | 0.21% |
| 2023-08-11 | 9.88 | 9.89 | 9.67 | 9.68 | 9.67 | qfq | 7,435,267 | 72,645,788 | -2.12% |
| 2023-08-10 | 9.86 | 9.93 | 9.85 | 9.89 | 9.88 | qfq | 4,001,628 | 39,566,208 | 0.10% |
| 2023-08-09 | 10.09 | 10.11 | 9.83 | 9.88 | 9.87 | qfq | 13,289,555 | 131,822,387 | -2.27% |
| 2023-08-08 | 10.10 | 10.19 | 10.07 | 10.11 | 10.10 | qfq | 5,801,320 | 58,698,533 | -0.20% |
| 2023-08-07 | 10.21 | 10.25 | 10.10 | 10.13 | 10.12 | qfq | 6,979,173 | 70,884,460 | -1.36% |
| 2023-08-04 | 10.21 | 10.30 | 10.16 | 10.27 | 10.26 | qfq | 8,721,133 | 89,355,079 | 0.69% |
| 2023-08-03 | 10.21 | 10.25 | 10.13 | 10.20 | 10.19 | qfq | 7,416,278 | 75,465,390 | -0.58% |
| 2023-08-02 | 10.26 | 10.33 | 10.19 | 10.26 | 10.25 | qfq | 7,311,589 | 74,950,097 | -0.39% |
| 2023-08-01 | 10.36 | 10.39 | 10.24 | 10.30 | 10.29 | qfq | 7,195,867 | 74,086,941 | -0.58% |
| 2023-07-31 | 10.33 | 10.46 | 10.27 | 10.36 | 10.35 | qfq | 9,209,083 | 95,571,631 | 0.58% |
| 2023-07-28 | 10.19 | 10.38 | 10.04 | 10.30 | 10.29 | qfq | 10,443,674 | 106,818,623 | 0.59% |
| 2023-07-27 | 10.29 | 10.43 | 10.20 | 10.24 | 10.23 | qfq | 10,575,844 | 109,015,080 | 0.29% |
| 2023-07-26 | 10.52 | 10.58 | 10.17 | 10.21 | 10.20 | qfq | 15,339,071 | 157,618,961 | -3.04% |
| 2023-07-25 | 10.31 | 10.62 | 10.28 | 10.53 | 10.52 | qfq | 14,412,109 | 150,875,600 | 2.43% |
| 2023-07-24 | 10.09 | 10.37 | 10.04 | 10.28 | 10.27 | qfq | 11,166,800 | 114,509,194 | 1.88% |
| 2023-07-21 | 10.22 | 10.27 | 10.06 | 10.09 | 10.08 | qfq | 11,569,004 | 117,504,021 | -1.37% |
| 2023-07-20 | 10.41 | 10.46 | 10.23 | 10.23 | 10.22 | qfq | 14,423,459 | 148,582,390 | -1.73% |
| 2023-07-19 | 10.65 | 10.66 | 10.29 | 10.41 | 10.40 | qfq | 14,898,527 | 155,498,816 | -2.16% |
| 2023-07-18 | 10.48 | 10.74 | 10.37 | 10.64 | 10.63 | qfq | 14,329,901 | 152,056,434 | 1.53% |