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
安泰科技000969.SZ
最近收盘价15.722026-07-17
最近交易日2026-07-17
成交量（股）39,201,755
成交额（元）632,248,497
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-18 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-27 | cash_dividend | 0.08 | — | — | — | 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 | 16.70 | 16.80 | 15.61 | 15.72 | 15.72 | qfq | 39,201,755 | 632,248,497 | -6.60% |
| 2026-07-16 | 17.32 | 17.40 | 16.69 | 16.83 | 16.83 | qfq | 33,250,131 | 565,235,818 | -3.50% |
| 2026-07-15 | 18.10 | 18.19 | 17.32 | 17.44 | 17.44 | qfq | 31,067,699 | 548,114,618 | -2.73% |
| 2026-07-14 | 17.70 | 18.02 | 17.18 | 17.93 | 17.93 | qfq | 38,010,763 | 667,969,020 | -0.28% |
| 2026-07-13 | 19.81 | 19.81 | 17.98 | 17.98 | 17.98 | qfq | 49,006,112 | 902,599,943 | -10.01% |
| 2026-07-10 | 20.58 | 20.86 | 19.97 | 19.98 | 19.98 | qfq | 47,610,834 | 970,406,513 | -2.63% |
| 2026-07-09 | 20.66 | 20.76 | 19.37 | 20.52 | 20.52 | qfq | 49,787,322 | 998,904,984 | 0.00% |
| 2026-07-08 | 22.71 | 22.89 | 20.49 | 20.52 | 20.52 | qfq | 50,497,286 | 1,070,011,404 | -9.20% |
| 2026-07-07 | 22.70 | 23.40 | 22.25 | 22.60 | 22.60 | qfq | 34,491,117 | 788,614,460 | -0.66% |
| 2026-07-06 | 24.19 | 24.79 | 22.59 | 22.75 | 22.75 | qfq | 49,323,271 | 1,145,533,585 | -5.44% |
| 2026-07-03 | 24.81 | 24.95 | 23.65 | 24.06 | 24.06 | qfq | 54,024,662 | 1,310,482,339 | -3.72% |
| 2026-07-02 | 23.60 | 25.97 | 23.01 | 24.99 | 24.99 | qfq | 78,884,137 | 1,956,555,288 | 3.05% |
| 2026-07-01 | 24.31 | 25.03 | 23.97 | 24.25 | 24.25 | qfq | 55,252,925 | 1,350,267,147 | -1.18% |
| 2026-06-30 | 24.01 | 24.98 | 23.47 | 24.54 | 24.54 | qfq | 61,881,813 | 1,500,099,524 | 2.38% |
| 2026-06-29 | 26.10 | 26.91 | 23.15 | 23.97 | 23.97 | qfq | 96,471,377 | 2,404,799,726 | -5.70% |
| 2026-06-26 | 26.39 | 26.39 | 25.20 | 25.42 | 25.42 | qfq | 59,711,137 | 1,536,144,489 | -4.18% |
| 2026-06-25 | 26.01 | 26.98 | 25.77 | 26.53 | 26.53 | qfq | 71,755,299 | 1,906,938,446 | 2.47% |
| 2026-06-24 | 26.00 | 26.50 | 25.28 | 25.89 | 25.89 | qfq | 79,317,592 | 2,043,351,136 | -0.46% |
| 2026-06-23 | 27.00 | 27.62 | 25.85 | 26.01 | 26.01 | qfq | 107,976,229 | 2,877,420,143 | -1.59% |
| 2026-06-22 | 25.64 | 26.72 | 25.23 | 26.43 | 26.43 | qfq | 100,370,001 | 2,606,805,588 | 5.38% |
| 2026-06-18 | 24.46 | 25.92 | 24.35 | 25.08 | 25.08 | qfq | 73,608,202 | 1,847,086,674 | 1.74% |
| 2026-06-17 | 24.70 | 25.04 | 24.49 | 24.65 | 24.45 | qfq | 68,677,753 | 1,698,751,149 | -2.76% |
| 2026-06-16 | 24.32 | 26.00 | 24.08 | 25.35 | 25.14 | qfq | 119,112,040 | 3,006,925,345 | 3.98% |
| 2026-06-15 | 24.68 | 25.00 | 23.76 | 24.38 | 24.18 | qfq | 109,700,768 | 2,652,519,231 | -0.33% |
| 2026-06-12 | 23.21 | 24.46 | 23.16 | 24.46 | 24.26 | qfq | 38,445,855 | 933,266,260 | 9.98% |
| 2026-06-11 | 20.70 | 22.79 | 20.60 | 22.24 | 22.06 | qfq | 69,583,812 | 1,533,522,052 | 6.92% |
| 2026-06-10 | 21.00 | 21.21 | 20.00 | 20.80 | 20.63 | qfq | 44,612,549 | 917,961,496 | -2.76% |
| 2026-06-09 | 21.37 | 21.69 | 20.65 | 21.39 | 21.22 | qfq | 35,832,805 | 764,162,645 | 1.57% |
| 2026-06-08 | 21.32 | 22.10 | 20.85 | 21.06 | 20.89 | qfq | 46,346,298 | 992,628,532 | -4.88% |
| 2026-06-05 | 21.87 | 23.08 | 20.80 | 22.14 | 21.96 | qfq | 52,691,326 | 1,155,535,164 | 0.45% |
| 2026-06-04 | 21.83 | 22.44 | 21.09 | 22.04 | 21.86 | qfq | 38,239,387 | 831,665,832 | -0.36% |
| 2026-06-03 | 21.96 | 22.97 | 21.73 | 22.12 | 21.94 | qfq | 45,535,822 | 1,020,599,521 | 0.73% |
| 2026-06-02 | 22.39 | 22.73 | 21.49 | 21.96 | 21.78 | qfq | 55,268,119 | 1,211,914,754 | -2.44% |
| 2026-06-01 | 22.67 | 23.48 | 22.46 | 22.51 | 22.33 | qfq | 57,464,953 | 1,317,404,150 | -2.00% |
| 2026-05-29 | 25.05 | 25.62 | 22.97 | 22.97 | 22.78 | qfq | 100,437,487 | 2,412,689,330 | -9.99% |
| 2026-05-28 | 24.80 | 26.17 | 24.55 | 25.52 | 25.31 | qfq | 105,738,236 | 2,692,125,580 | 4.76% |
| 2026-05-27 | 23.59 | 24.92 | 23.41 | 24.36 | 24.16 | qfq | 89,348,160 | 2,163,939,664 | 3.92% |
| 2026-05-26 | 23.77 | 24.13 | 23.02 | 23.44 | 23.25 | qfq | 56,836,024 | 1,332,178,318 | -2.37% |
| 2026-05-25 | 23.05 | 24.10 | 23.02 | 24.01 | 23.82 | qfq | 92,084,031 | 2,182,420,152 | 5.68% |
| 2026-05-22 | 22.50 | 22.72 | 22.22 | 22.72 | 22.54 | qfq | 50,413,878 | 1,133,315,687 | 2.48% |
| 2026-05-21 | 21.56 | 23.30 | 21.11 | 22.17 | 21.99 | qfq | 73,244,451 | 1,649,797,617 | 4.13% |
| 2026-05-20 | 21.27 | 21.45 | 20.78 | 21.29 | 21.12 | qfq | 22,011,710 | 464,048,532 | -1.02% |
| 2026-05-19 | 21.40 | 21.55 | 20.56 | 21.51 | 21.34 | qfq | 27,817,180 | 586,209,145 | 0.28% |
| 2026-05-18 | 21.38 | 21.75 | 21.07 | 21.45 | 21.28 | qfq | 20,088,371 | 431,194,911 | -0.56% |
| 2026-05-15 | 21.91 | 22.28 | 21.43 | 21.57 | 21.39 | qfq | 28,670,636 | 623,987,430 | -1.73% |
| 2026-05-14 | 22.74 | 22.85 | 21.91 | 21.95 | 21.77 | qfq | 30,123,602 | 672,373,549 | -3.47% |
| 2026-05-13 | 22.50 | 22.88 | 22.30 | 22.74 | 22.56 | qfq | 30,606,489 | 695,076,351 | 1.79% |
| 2026-05-12 | 22.81 | 22.88 | 22.18 | 22.34 | 22.16 | qfq | 30,690,739 | 688,150,823 | -1.76% |
| 2026-05-11 | 22.49 | 22.79 | 22.20 | 22.74 | 22.56 | qfq | 42,947,471 | 969,752,225 | 2.43% |
| 2026-05-08 | 21.72 | 22.25 | 21.69 | 22.20 | 22.02 | qfq | 31,062,032 | 684,866,690 | 1.37% |
| 2026-05-07 | 22.06 | 22.10 | 21.62 | 21.90 | 21.72 | qfq | 25,698,186 | 560,550,824 | -0.18% |
| 2026-05-06 | 21.56 | 22.11 | 21.53 | 21.94 | 21.76 | qfq | 30,519,647 | 668,067,239 | 2.67% |
| 2026-04-30 | 21.03 | 21.40 | 20.95 | 21.37 | 21.20 | qfq | 20,058,396 | 425,102,182 | 1.09% |
| 2026-04-29 | 20.74 | 21.22 | 20.70 | 21.14 | 20.97 | qfq | 19,393,831 | 408,462,603 | 1.34% |
| 2026-04-28 | 21.20 | 21.68 | 20.75 | 20.86 | 20.69 | qfq | 28,356,800 | 601,013,581 | 0.92% |
| 2026-04-27 | 20.52 | 20.90 | 20.42 | 20.67 | 20.50 | qfq | 17,881,047 | 369,267,470 | -0.14% |
| 2026-04-24 | 21.10 | 21.25 | 20.60 | 20.70 | 20.53 | qfq | 21,033,448 | 438,049,765 | -2.36% |
| 2026-04-23 | 22.08 | 22.08 | 21.02 | 21.20 | 21.03 | qfq | 31,608,726 | 675,951,573 | -3.94% |
| 2026-04-22 | 21.82 | 22.25 | 21.80 | 22.07 | 21.89 | qfq | 27,430,898 | 602,819,143 | -0.27% |
| 2026-04-21 | 21.86 | 22.21 | 21.75 | 22.13 | 21.95 | qfq | 32,804,592 | 722,196,916 | 1.51% |
| 2026-04-20 | 21.54 | 21.87 | 21.46 | 21.80 | 21.62 | qfq | 23,989,147 | 520,743,356 | 1.16% |
| 2026-04-17 | 21.20 | 21.68 | 21.10 | 21.55 | 21.38 | qfq | 25,711,816 | 550,247,223 | 1.70% |
| 2026-04-16 | 20.94 | 21.24 | 20.85 | 21.19 | 21.02 | qfq | 18,330,311 | 386,185,604 | 1.19% |
| 2026-04-15 | 21.31 | 21.63 | 20.83 | 20.94 | 20.77 | qfq | 23,877,355 | 507,109,489 | -0.85% |
| 2026-04-14 | 21.15 | 21.25 | 20.92 | 21.12 | 20.95 | qfq | 15,760,772 | 331,701,302 | 1.00% |
| 2026-04-13 | 20.95 | 21.14 | 20.84 | 20.91 | 20.74 | qfq | 13,871,438 | 290,503,604 | -0.71% |
| 2026-04-10 | 21.30 | 21.46 | 21.06 | 21.06 | 20.89 | qfq | 17,171,048 | 364,772,757 | -0.14% |
| 2026-04-09 | 21.18 | 21.30 | 20.95 | 21.09 | 20.92 | qfq | 15,605,610 | 329,621,852 | -1.63% |
| 2026-04-08 | 20.76 | 21.46 | 20.75 | 21.44 | 21.27 | qfq | 25,097,648 | 530,652,476 | 5.82% |
| 2026-04-07 | 20.04 | 20.48 | 20.04 | 20.26 | 20.10 | qfq | 14,471,872 | 294,180,746 | 1.20% |
| 2026-04-03 | 20.47 | 20.57 | 20.00 | 20.02 | 19.86 | qfq | 13,310,729 | 269,088,476 | -2.10% |
| 2026-04-02 | 20.83 | 20.98 | 20.27 | 20.45 | 20.28 | qfq | 16,994,372 | 349,908,616 | -2.29% |
| 2026-04-01 | 21.08 | 21.16 | 20.64 | 20.93 | 20.76 | qfq | 18,805,175 | 391,834,234 | 1.50% |
| 2026-03-31 | 20.82 | 21.19 | 20.59 | 20.62 | 20.45 | qfq | 20,920,533 | 436,876,002 | -0.77% |
| 2026-03-30 | 20.36 | 20.87 | 20.33 | 20.78 | 20.61 | qfq | 18,406,213 | 379,785,695 | 0.43% |
| 2026-03-27 | 20.03 | 20.69 | 20.02 | 20.69 | 20.52 | qfq | 16,956,665 | 347,144,518 | 1.47% |
| 2026-03-26 | 20.50 | 20.60 | 20.12 | 20.39 | 20.22 | qfq | 19,896,726 | 405,472,610 | -0.34% |
| 2026-03-25 | 20.02 | 20.66 | 20.01 | 20.46 | 20.29 | qfq | 27,053,093 | 550,748,356 | 2.76% |
| 2026-03-24 | 19.57 | 19.93 | 19.17 | 19.91 | 19.75 | qfq | 26,586,682 | 518,811,407 | 3.64% |
| 2026-03-23 | 19.80 | 20.21 | 19.08 | 19.21 | 19.05 | qfq | 32,808,036 | 643,752,530 | -4.71% |
| 2026-03-20 | 20.83 | 20.97 | 20.08 | 20.16 | 20.00 | qfq | 24,081,096 | 494,904,939 | -2.42% |
| 2026-03-19 | 21.20 | 21.34 | 20.56 | 20.66 | 20.49 | qfq | 23,897,577 | 498,579,430 | -4.44% |
| 2026-03-18 | 21.43 | 21.67 | 21.13 | 21.62 | 21.44 | qfq | 18,544,198 | 397,296,244 | 0.93% |
| 2026-03-17 | 21.99 | 22.18 | 21.37 | 21.42 | 21.25 | qfq | 23,139,543 | 504,253,294 | -2.55% |
| 2026-03-16 | 22.50 | 22.58 | 21.43 | 21.98 | 21.80 | qfq | 39,279,972 | 858,692,333 | -2.96% |
| 2026-03-13 | 22.40 | 23.15 | 22.23 | 22.65 | 22.47 | qfq | 32,361,800 | 736,642,227 | 0.31% |
| 2026-03-12 | 23.38 | 23.45 | 22.25 | 22.58 | 22.40 | qfq | 49,011,161 | 1,112,934,547 | -4.00% |
| 2026-03-11 | 24.08 | 24.34 | 23.50 | 23.52 | 23.33 | qfq | 31,526,327 | 749,825,534 | -2.12% |
| 2026-03-10 | 24.21 | 24.32 | 23.70 | 24.03 | 23.84 | qfq | 26,920,070 | 646,342,759 | 1.18% |
| 2026-03-09 | 23.80 | 23.94 | 22.95 | 23.75 | 23.56 | qfq | 40,217,661 | 942,619,479 | -1.62% |
| 2026-03-06 | 24.29 | 24.70 | 23.95 | 24.14 | 23.94 | qfq | 32,502,755 | 789,446,869 | -1.87% |
| 2026-03-05 | 24.40 | 25.22 | 24.07 | 24.60 | 24.40 | qfq | 52,787,243 | 1,301,888,523 | 3.23% |
| 2026-03-04 | 23.32 | 24.60 | 23.23 | 23.83 | 23.64 | qfq | 43,365,160 | 1,042,540,841 | -0.79% |
| 2026-03-03 | 26.65 | 26.69 | 24.01 | 24.02 | 23.83 | qfq | 91,063,916 | 2,284,164,498 | -9.70% |
| 2026-03-02 | 25.47 | 26.60 | 25.30 | 26.60 | 26.38 | qfq | 90,165,744 | 2,335,730,573 | 4.27% |
| 2026-02-27 | 24.76 | 25.63 | 24.74 | 25.51 | 25.30 | qfq | 62,941,780 | 1,592,123,341 | 2.04% |
| 2026-02-26 | 24.88 | 25.22 | 24.61 | 25.00 | 24.80 | qfq | 57,625,917 | 1,440,844,160 | 0.56% |
| 2026-02-25 | 24.22 | 25.00 | 24.02 | 24.86 | 24.66 | qfq | 57,866,377 | 1,428,833,655 | 3.33% |
| 2026-02-24 | 23.87 | 24.28 | 23.80 | 24.06 | 23.86 | qfq | 29,948,353 | 721,001,641 | 1.95% |
| 2026-02-13 | 23.75 | 24.02 | 23.57 | 23.60 | 23.41 | qfq | 21,871,217 | 520,066,780 | -1.34% |
| 2026-02-12 | 23.65 | 24.18 | 23.55 | 23.92 | 23.73 | qfq | 26,160,803 | 626,502,749 | 1.14% |
| 2026-02-11 | 23.85 | 24.18 | 23.60 | 23.65 | 23.46 | qfq | 23,311,935 | 556,070,100 | -0.71% |
| 2026-02-10 | 23.95 | 24.24 | 23.60 | 23.82 | 23.63 | qfq | 19,852,062 | 473,609,628 | -0.54% |
| 2026-02-09 | 23.73 | 24.09 | 23.66 | 23.95 | 23.76 | qfq | 27,883,555 | 667,059,099 | 2.48% |
| 2026-02-06 | 23.33 | 23.89 | 23.31 | 23.37 | 23.18 | qfq | 25,321,825 | 596,605,310 | -1.23% |
| 2026-02-05 | 23.86 | 24.10 | 23.42 | 23.66 | 23.47 | qfq | 25,570,280 | 605,736,527 | -2.19% |
| 2026-02-04 | 24.20 | 24.47 | 23.85 | 24.19 | 23.99 | qfq | 27,748,163 | 670,478,302 | -0.12% |
| 2026-02-03 | 23.54 | 24.24 | 23.39 | 24.22 | 24.02 | qfq | 39,242,190 | 936,224,284 | 3.64% |
| 2026-02-02 | 23.61 | 24.15 | 23.33 | 23.37 | 23.18 | qfq | 33,369,210 | 794,046,314 | -2.42% |
| 2026-01-30 | 24.21 | 24.40 | 23.12 | 23.95 | 23.76 | qfq | 57,571,199 | 1,365,806,576 | -2.48% |
| 2026-01-29 | 25.00 | 25.44 | 24.50 | 24.56 | 24.36 | qfq | 53,335,597 | 1,328,542,734 | -2.46% |
| 2026-01-28 | 25.07 | 25.29 | 24.56 | 25.18 | 24.98 | qfq | 48,231,864 | 1,202,561,926 | 0.36% |
| 2026-01-27 | 25.03 | 25.12 | 24.22 | 25.09 | 24.89 | qfq | 43,560,537 | 1,078,639,260 | -0.36% |
| 2026-01-26 | 26.06 | 26.15 | 24.95 | 25.18 | 24.98 | qfq | 67,180,610 | 1,709,069,896 | -3.97% |
| 2026-01-23 | 26.13 | 26.30 | 25.70 | 26.22 | 26.01 | qfq | 67,588,136 | 1,760,277,361 | 0.85% |
| 2026-01-22 | 25.54 | 26.43 | 25.43 | 26.00 | 25.79 | qfq | 76,809,389 | 1,998,198,136 | 2.77% |
| 2026-01-21 | 25.01 | 25.70 | 24.90 | 25.30 | 25.09 | qfq | 48,771,680 | 1,236,631,020 | -0.39% |
| 2026-01-20 | 26.30 | 26.54 | 24.95 | 25.40 | 25.19 | qfq | 78,721,180 | 2,004,125,197 | -3.42% |
| 2026-01-19 | 26.44 | 27.09 | 26.05 | 26.30 | 26.09 | qfq | 72,036,781 | 1,908,721,102 | -0.38% |
| 2026-01-16 | 27.56 | 28.00 | 26.36 | 26.40 | 26.19 | qfq | 116,851,313 | 3,154,309,429 | -4.21% |
| 2026-01-15 | 28.02 | 29.00 | 26.34 | 27.56 | 27.34 | qfq | 179,380,751 | 4,871,748,578 | -5.84% |
| 2026-01-14 | 28.59 | 31.12 | 28.52 | 29.27 | 29.03 | qfq | 210,651,424 | 6,363,213,895 | 3.46% |
| 2026-01-13 | 30.48 | 30.48 | 27.71 | 28.29 | 28.06 | qfq | 214,357,500 | 6,107,601,834 | 2.09% |
| 2026-01-12 | 27.00 | 27.71 | 26.77 | 27.71 | 27.49 | qfq | 73,501,066 | 2,013,381,287 | 10.00% |
| 2026-01-09 | 23.60 | 25.19 | 23.60 | 25.19 | 24.99 | qfq | 111,108,556 | 2,746,456,564 | 10.00% |
| 2026-01-08 | 22.52 | 23.96 | 22.24 | 22.90 | 22.71 | qfq | 129,739,458 | 3,011,410,841 | 1.82% |
| 2026-01-07 | 21.31 | 22.86 | 21.22 | 22.49 | 22.31 | qfq | 121,946,149 | 2,724,222,662 | 5.34% |
| 2026-01-06 | 21.58 | 21.59 | 21.11 | 21.35 | 21.18 | qfq | 72,961,913 | 1,553,434,810 | -0.42% |
| 2026-01-05 | 21.61 | 22.28 | 21.40 | 21.44 | 21.27 | qfq | 102,043,253 | 2,215,082,316 | 2.05% |
| 2025-12-31 | 20.61 | 21.25 | 20.31 | 21.01 | 20.84 | qfq | 87,396,962 | 1,816,602,648 | 1.55% |
| 2025-12-30 | 20.61 | 21.38 | 20.61 | 20.69 | 20.52 | qfq | 93,977,234 | 1,965,125,233 | 1.82% |
| 2025-12-29 | 20.75 | 20.87 | 20.20 | 20.32 | 20.16 | qfq | 60,029,979 | 1,229,022,465 | -1.55% |
| 2025-12-26 | 20.30 | 20.95 | 20.11 | 20.64 | 20.47 | qfq | 92,886,546 | 1,911,324,353 | 1.33% |
| 2025-12-25 | 20.12 | 20.65 | 20.04 | 20.37 | 20.20 | qfq | 66,713,161 | 1,364,157,667 | 0.74% |
| 2025-12-24 | 19.94 | 20.43 | 19.59 | 20.22 | 20.06 | qfq | 56,961,148 | 1,145,706,721 | 0.90% |
| 2025-12-23 | 20.03 | 20.42 | 19.92 | 20.04 | 19.88 | qfq | 51,131,712 | 1,028,235,498 | -0.79% |
| 2025-12-22 | 20.61 | 20.73 | 20.10 | 20.20 | 20.04 | qfq | 71,691,843 | 1,457,191,874 | 0.00% |
| 2025-12-19 | 19.92 | 20.75 | 19.84 | 20.20 | 20.04 | qfq | 101,258,071 | 2,048,911,392 | 4.88% |
| 2025-12-18 | 19.37 | 19.75 | 19.20 | 19.26 | 19.10 | qfq | 63,497,731 | 1,233,996,089 | -2.43% |
| 2025-12-17 | 19.44 | 20.05 | 18.98 | 19.74 | 19.58 | qfq | 91,006,056 | 1,777,250,798 | 1.96% |
| 2025-12-16 | 20.94 | 20.98 | 19.29 | 19.36 | 19.20 | qfq | 111,400,885 | 2,202,357,696 | -7.55% |
| 2025-12-15 | 21.69 | 22.28 | 20.88 | 20.94 | 20.77 | qfq | 190,653,913 | 4,094,177,094 | 0.53% |
| 2025-12-12 | 19.00 | 20.83 | 18.64 | 20.83 | 20.66 | qfq | 162,233,396 | 3,277,736,627 | 9.98% |
| 2025-12-11 | 18.60 | 19.28 | 18.43 | 18.94 | 18.79 | qfq | 85,799,766 | 1,621,805,602 | 2.66% |
| 2025-12-10 | 18.55 | 18.58 | 18.18 | 18.45 | 18.30 | qfq | 28,954,598 | 531,030,347 | -0.81% |
| 2025-12-09 | 18.68 | 18.88 | 18.44 | 18.60 | 18.45 | qfq | 40,194,818 | 749,268,877 | -1.59% |
| 2025-12-08 | 18.74 | 19.18 | 18.65 | 18.90 | 18.75 | qfq | 73,096,228 | 1,385,246,011 | 1.34% |
| 2025-12-05 | 17.97 | 18.74 | 17.86 | 18.65 | 18.50 | qfq | 73,848,759 | 1,360,537,191 | 4.13% |
| 2025-12-04 | 17.71 | 18.07 | 17.61 | 17.91 | 17.76 | qfq | 32,689,367 | 584,194,047 | 0.73% |
| 2025-12-03 | 17.99 | 18.07 | 17.73 | 17.78 | 17.64 | qfq | 25,701,146 | 459,436,750 | -0.67% |
| 2025-12-02 | 18.01 | 18.05 | 17.85 | 17.90 | 17.75 | qfq | 27,610,400 | 495,334,696 | -1.27% |
| 2025-12-01 | 18.20 | 18.33 | 18.05 | 18.13 | 17.98 | qfq | 31,268,660 | 567,485,394 | -0.33% |
| 2025-11-28 | 18.01 | 18.23 | 17.86 | 18.19 | 18.04 | qfq | 32,913,470 | 594,583,102 | 1.00% |
| 2025-11-27 | 18.16 | 18.44 | 17.97 | 18.01 | 17.86 | qfq | 38,880,683 | 706,459,159 | -0.83% |
| 2025-11-26 | 18.36 | 18.40 | 18.03 | 18.16 | 18.01 | qfq | 47,676,736 | 867,401,102 | -1.89% |
| 2025-11-25 | 18.30 | 18.69 | 17.93 | 18.51 | 18.36 | qfq | 85,009,283 | 1,560,821,941 | 5.35% |
| 2025-11-24 | 17.29 | 17.64 | 17.18 | 17.57 | 17.43 | qfq | 43,706,713 | 761,002,308 | 3.11% |
| 2025-11-21 | 17.73 | 17.90 | 17.02 | 17.04 | 16.90 | qfq | 55,348,437 | 959,579,877 | -5.33% |
| 2025-11-20 | 18.37 | 18.47 | 17.94 | 18.00 | 17.85 | qfq | 37,874,528 | 686,983,759 | -2.01% |
| 2025-11-19 | 18.44 | 18.65 | 18.09 | 18.37 | 18.22 | qfq | 46,361,983 | 850,222,841 | -1.18% |
| 2025-11-18 | 19.03 | 19.19 | 18.48 | 18.59 | 18.44 | qfq | 61,427,006 | 1,148,150,201 | -2.67% |
| 2025-11-17 | 19.45 | 19.65 | 18.88 | 19.10 | 18.95 | qfq | 82,204,563 | 1,575,493,717 | -0.42% |
| 2025-11-14 | 20.14 | 20.43 | 19.18 | 19.18 | 19.02 | qfq | 102,716,160 | 2,021,896,269 | -6.35% |
| 2025-11-13 | 19.55 | 21.18 | 19.30 | 20.48 | 20.31 | qfq | 138,039,097 | 2,799,919,131 | 6.39% |
| 2025-11-12 | 20.02 | 20.03 | 18.97 | 19.25 | 19.09 | qfq | 72,045,574 | 1,392,315,001 | -4.23% |
| 2025-11-11 | 19.80 | 20.50 | 19.56 | 20.10 | 19.94 | qfq | 87,172,514 | 1,748,886,302 | 1.88% |
| 2025-11-10 | 20.22 | 20.33 | 19.58 | 19.73 | 19.57 | qfq | 84,449,968 | 1,675,127,451 | -2.62% |
| 2025-11-07 | 21.19 | 21.29 | 20.17 | 20.26 | 20.10 | qfq | 100,637,189 | 2,057,026,814 | -4.30% |
| 2025-11-06 | 21.55 | 22.09 | 21.11 | 21.17 | 21.00 | qfq | 117,057,759 | 2,510,750,935 | -1.90% |
| 2025-11-05 | 20.63 | 22.33 | 20.30 | 21.58 | 21.40 | qfq | 150,518,433 | 3,220,182,516 | 0.37% |
| 2025-11-04 | 20.73 | 21.86 | 20.50 | 21.50 | 21.33 | qfq | 146,946,889 | 3,100,134,920 | 1.22% |
| 2025-11-03 | 21.40 | 22.60 | 20.80 | 21.24 | 21.07 | qfq | 171,612,571 | 3,715,283,128 | 0.00% |
| 2025-10-31 | 23.14 | 23.45 | 20.93 | 21.24 | 21.07 | qfq | 203,028,857 | 4,402,583,315 | -8.65% |
| 2025-10-30 | 23.74 | 24.80 | 23.20 | 23.25 | 23.06 | qfq | 238,326,636 | 5,715,995,532 | -1.15% |
| 2025-10-29 | 23.72 | 24.30 | 22.80 | 23.52 | 23.33 | qfq | 267,350,833 | 6,294,062,335 | 2.35% |
| 2025-10-28 | 22.58 | 22.98 | 22.30 | 22.98 | 22.79 | qfq | 100,404,129 | 2,291,533,905 | 10.00% |
| 2025-10-27 | 19.04 | 20.89 | 18.75 | 20.89 | 20.72 | qfq | 172,864,554 | 3,490,386,328 | 10.01% |
| 2025-10-24 | 20.12 | 20.42 | 18.37 | 18.99 | 18.84 | qfq | 206,940,314 | 3,936,197,533 | -5.90% |
| 2025-10-23 | 20.90 | 21.25 | 19.70 | 20.18 | 20.02 | qfq | 215,171,929 | 4,402,746,943 | -5.39% |
| 2025-10-22 | 20.54 | 22.69 | 20.00 | 21.33 | 21.16 | qfq | 318,071,131 | 6,782,969,258 | 3.39% |
| 2025-10-21 | 19.77 | 21.36 | 19.03 | 20.63 | 20.46 | qfq | 298,998,155 | 6,141,346,491 | 6.23% |
| 2025-10-20 | 19.20 | 20.74 | 18.13 | 19.42 | 19.26 | qfq | 212,874,063 | 4,222,387,144 | -0.72% |
| 2025-10-17 | 19.96 | 21.70 | 19.46 | 19.56 | 19.40 | qfq | 251,743,301 | 5,138,780,341 | -3.69% |
| 2025-10-16 | 20.17 | 21.28 | 19.39 | 20.31 | 20.15 | qfq | 262,253,398 | 5,366,440,618 | 1.70% |
| 2025-10-15 | 20.00 | 20.73 | 18.71 | 19.97 | 19.81 | qfq | 292,405,097 | 5,748,867,933 | 0.55% |
| 2025-10-14 | 19.86 | 19.86 | 19.33 | 19.86 | 19.70 | qfq | 66,040,590 | 1,310,323,500 | 10.03% |
| 2025-10-13 | 18.05 | 18.05 | 18.05 | 18.05 | 17.90 | qfq | 25,954,154 | 468,472,480 | 9.99% |
| 2025-10-10 | 16.41 | 16.41 | 15.68 | 16.41 | 16.28 | qfq | 111,521,003 | 1,818,533,935 | 9.99% |
| 2025-10-09 | 14.25 | 14.92 | 14.20 | 14.92 | 14.80 | qfq | 42,876,119 | 632,198,211 | 10.03% |
| 2025-09-30 | 13.36 | 13.59 | 13.30 | 13.56 | 13.45 | qfq | 24,398,980 | 330,094,538 | 1.88% |
| 2025-09-29 | 13.31 | 13.38 | 13.14 | 13.31 | 13.20 | qfq | 16,743,711 | 222,167,065 | 0.38% |
| 2025-09-26 | 13.45 | 13.72 | 13.26 | 13.26 | 13.15 | qfq | 23,304,186 | 313,655,494 | -2.00% |
| 2025-09-25 | 13.40 | 13.75 | 13.35 | 13.53 | 13.42 | qfq | 41,387,538 | 561,526,579 | 2.89% |
| 2025-09-24 | 12.74 | 13.18 | 12.67 | 13.15 | 13.04 | qfq | 24,409,373 | 317,929,383 | 2.81% |
| 2025-09-23 | 13.08 | 13.11 | 12.55 | 12.79 | 12.69 | qfq | 25,122,083 | 320,328,389 | -2.37% |
| 2025-09-22 | 12.83 | 13.20 | 12.73 | 13.10 | 12.99 | qfq | 21,925,600 | 284,224,030 | 2.34% |
| 2025-09-19 | 13.02 | 13.14 | 12.77 | 12.80 | 12.70 | qfq | 23,984,148 | 310,139,258 | -1.77% |
| 2025-09-18 | 13.33 | 13.47 | 12.90 | 13.03 | 12.92 | qfq | 32,293,147 | 425,770,866 | -2.54% |
| 2025-09-17 | 13.30 | 13.50 | 13.20 | 13.37 | 13.26 | qfq | 16,687,186 | 222,976,060 | 0.07% |
| 2025-09-16 | 13.47 | 13.47 | 13.07 | 13.36 | 13.25 | qfq | 24,519,164 | 324,798,341 | -0.37% |
| 2025-09-15 | 13.71 | 13.71 | 13.40 | 13.41 | 13.30 | qfq | 21,025,801 | 283,583,464 | -1.83% |
| 2025-09-12 | 13.80 | 13.87 | 13.63 | 13.66 | 13.55 | qfq | 21,550,759 | 295,666,348 | -1.01% |
| 2025-09-11 | 13.43 | 13.80 | 13.29 | 13.80 | 13.69 | qfq | 25,071,100 | 340,690,373 | 2.76% |
| 2025-09-10 | 13.74 | 13.83 | 13.41 | 13.43 | 13.32 | qfq | 25,522,219 | 345,879,149 | -2.40% |
| 2025-09-09 | 14.02 | 14.07 | 13.69 | 13.76 | 13.65 | qfq | 27,364,478 | 378,852,787 | -1.85% |
| 2025-09-08 | 13.55 | 14.07 | 13.40 | 14.02 | 13.91 | qfq | 42,033,365 | 580,702,167 | 4.01% |
| 2025-09-05 | 13.09 | 13.48 | 13.05 | 13.48 | 13.37 | qfq | 26,694,618 | 355,278,914 | 3.61% |
| 2025-09-04 | 13.50 | 13.84 | 12.81 | 13.01 | 12.90 | qfq | 39,061,002 | 519,207,061 | -3.27% |
| 2025-09-03 | 13.96 | 14.20 | 13.38 | 13.45 | 13.34 | qfq | 30,535,615 | 417,535,404 | -3.24% |
| 2025-09-02 | 14.46 | 14.49 | 13.85 | 13.90 | 13.79 | qfq | 43,487,314 | 609,438,281 | -4.01% |
| 2025-09-01 | 14.70 | 14.70 | 14.29 | 14.48 | 14.36 | qfq | 46,801,786 | 676,898,693 | -0.07% |
| 2025-08-29 | 14.12 | 14.65 | 14.07 | 14.49 | 14.37 | qfq | 59,487,556 | 858,902,336 | 2.62% |
| 2025-08-28 | 13.94 | 14.26 | 13.66 | 14.12 | 14.01 | qfq | 44,419,688 | 622,080,913 | 0.86% |
| 2025-08-27 | 13.99 | 14.39 | 13.95 | 14.00 | 13.89 | qfq | 50,077,850 | 707,916,479 | 0.07% |
| 2025-08-26 | 14.15 | 14.15 | 13.80 | 13.99 | 13.88 | qfq | 46,772,435 | 652,565,495 | -2.58% |
| 2025-08-25 | 14.10 | 14.41 | 14.03 | 14.36 | 14.24 | qfq | 48,702,269 | 695,041,159 | 2.57% |
| 2025-08-22 | 13.89 | 14.20 | 13.89 | 14.00 | 13.89 | qfq | 32,475,430 | 455,388,344 | 0.43% |
| 2025-08-21 | 14.08 | 14.25 | 13.87 | 13.94 | 13.83 | qfq | 30,555,500 | 428,226,322 | -1.20% |
| 2025-08-20 | 13.86 | 14.24 | 13.85 | 14.11 | 14.00 | qfq | 35,962,522 | 505,323,379 | 1.07% |
| 2025-08-19 | 13.85 | 14.09 | 13.85 | 13.96 | 13.85 | qfq | 37,143,906 | 518,686,918 | 0.22% |
| 2025-08-18 | 13.78 | 13.98 | 13.69 | 13.93 | 13.82 | qfq | 36,705,910 | 509,262,661 | 1.24% |
| 2025-08-15 | 13.37 | 13.78 | 13.37 | 13.76 | 13.65 | qfq | 30,746,114 | 420,796,074 | 2.08% |
| 2025-08-14 | 13.80 | 13.80 | 13.41 | 13.48 | 13.37 | qfq | 34,777,366 | 472,914,298 | -2.39% |
| 2025-08-13 | 13.39 | 13.87 | 13.34 | 13.81 | 13.70 | qfq | 50,374,624 | 690,521,812 | 3.14% |
| 2025-08-12 | 13.52 | 13.52 | 13.23 | 13.39 | 13.28 | qfq | 24,088,118 | 321,375,529 | -0.96% |
| 2025-08-11 | 13.39 | 13.55 | 13.33 | 13.52 | 13.41 | qfq | 20,721,303 | 278,882,274 | 0.97% |
| 2025-08-08 | 13.41 | 13.55 | 13.37 | 13.39 | 13.28 | qfq | 21,764,592 | 292,621,244 | -0.89% |
| 2025-08-07 | 13.56 | 13.65 | 13.19 | 13.51 | 13.40 | qfq | 41,389,542 | 555,616,469 | 0.00% |
| 2025-08-06 | 13.44 | 13.51 | 13.38 | 13.51 | 13.40 | qfq | 21,984,948 | 296,182,242 | 0.60% |
| 2025-08-05 | 13.40 | 13.44 | 13.32 | 13.43 | 13.32 | qfq | 21,447,486 | 287,074,794 | 0.22% |
| 2025-08-04 | 13.20 | 13.40 | 13.18 | 13.40 | 13.29 | qfq | 18,402,860 | 244,597,728 | 0.83% |
| 2025-08-01 | 13.31 | 13.45 | 13.24 | 13.29 | 13.18 | qfq | 20,330,783 | 271,188,321 | -0.15% |
| 2025-07-31 | 13.50 | 13.58 | 13.22 | 13.31 | 13.20 | qfq | 29,093,416 | 389,725,511 | -1.33% |
| 2025-07-30 | 13.81 | 13.83 | 13.36 | 13.49 | 13.38 | qfq | 35,324,376 | 478,860,221 | -2.46% |
| 2025-07-29 | 13.91 | 13.91 | 13.70 | 13.83 | 13.72 | qfq | 28,226,343 | 388,879,902 | -0.86% |
| 2025-07-28 | 14.00 | 14.06 | 13.81 | 13.95 | 13.84 | qfq | 29,310,826 | 408,722,959 | -0.71% |
| 2025-07-25 | 14.31 | 14.32 | 14.02 | 14.05 | 13.94 | qfq | 37,946,152 | 536,004,855 | -1.75% |
| 2025-07-24 | 13.68 | 14.40 | 13.66 | 14.30 | 14.18 | qfq | 72,141,678 | 1,027,251,361 | 3.40% |
| 2025-07-23 | 14.07 | 14.22 | 13.75 | 13.83 | 13.72 | qfq | 63,075,131 | 880,826,067 | 0.44% |
| 2025-07-22 | 13.77 | 14.00 | 13.62 | 13.77 | 13.66 | qfq | 43,928,566 | 605,065,798 | 0.07% |
| 2025-07-21 | 13.75 | 13.82 | 13.63 | 13.76 | 13.65 | qfq | 39,914,230 | 547,017,937 | 0.22% |
| 2025-07-18 | 13.69 | 13.79 | 13.59 | 13.73 | 13.62 | qfq | 56,555,091 | 774,074,693 | -0.51% |
| 2025-07-17 | 13.40 | 13.96 | 13.18 | 13.80 | 13.69 | qfq | 94,508,000 | 1,290,838,097 | 5.50% |
| 2025-07-16 | 13.01 | 13.17 | 12.95 | 13.08 | 12.97 | qfq | 26,562,645 | 346,924,949 | 0.15% |
| 2025-07-15 | 12.93 | 13.26 | 12.87 | 13.06 | 12.95 | qfq | 33,925,248 | 442,774,298 | 0.77% |
| 2025-07-14 | 13.25 | 13.26 | 12.93 | 12.96 | 12.85 | qfq | 35,233,835 | 459,427,232 | -0.69% |
| 2025-07-11 | 12.69 | 13.10 | 12.62 | 13.05 | 12.94 | qfq | 60,974,304 | 788,919,225 | 3.82% |
| 2025-07-10 | 12.51 | 12.62 | 12.49 | 12.57 | 12.47 | qfq | 16,870,238 | 211,644,577 | 0.16% |
| 2025-07-09 | 12.66 | 12.85 | 12.54 | 12.55 | 12.45 | qfq | 25,895,705 | 328,300,351 | -1.10% |
| 2025-07-08 | 12.63 | 12.72 | 12.56 | 12.69 | 12.59 | qfq | 17,460,673 | 221,066,886 | 0.48% |
| 2025-07-07 | 12.56 | 12.70 | 12.51 | 12.63 | 12.53 | qfq | 14,494,408 | 182,733,786 | 0.48% |
| 2025-07-04 | 12.60 | 12.74 | 12.54 | 12.57 | 12.47 | qfq | 18,256,298 | 230,629,959 | -0.95% |
| 2025-07-03 | 12.75 | 12.85 | 12.53 | 12.69 | 12.59 | qfq | 23,800,401 | 301,137,374 | -0.78% |
| 2025-07-02 | 13.16 | 13.16 | 12.75 | 12.79 | 12.69 | qfq | 28,887,600 | 371,330,345 | -2.14% |
| 2025-07-01 | 12.90 | 13.19 | 12.88 | 13.07 | 12.96 | qfq | 42,122,128 | 550,111,579 | 1.48% |
| 2025-06-30 | 12.74 | 12.90 | 12.67 | 12.88 | 12.78 | qfq | 26,042,746 | 333,798,274 | 1.10% |
| 2025-06-27 | 12.77 | 12.92 | 12.73 | 12.74 | 12.64 | qfq | 21,129,582 | 270,816,505 | 0.39% |
| 2025-06-26 | 12.86 | 12.90 | 12.66 | 12.69 | 12.59 | qfq | 24,799,796 | 317,116,339 | -1.32% |
| 2025-06-25 | 12.80 | 12.94 | 12.72 | 12.86 | 12.76 | qfq | 26,052,730 | 333,961,303 | 0.47% |
| 2025-06-24 | 12.55 | 12.86 | 12.49 | 12.80 | 12.70 | qfq | 25,761,299 | 327,475,958 | 2.89% |
| 2025-06-23 | 12.20 | 12.48 | 12.15 | 12.44 | 12.34 | qfq | 16,254,000 | 200,668,168 | 1.30% |
| 2025-06-20 | 12.28 | 12.45 | 12.26 | 12.28 | 12.18 | qfq | 14,568,800 | 179,645,026 | -0.65% |
| 2025-06-19 | 12.87 | 12.91 | 12.31 | 12.36 | 12.26 | qfq | 34,488,951 | 431,099,999 | -3.89% |
| 2025-06-18 | 13.00 | 13.05 | 12.78 | 12.86 | 12.76 | qfq | 24,192,288 | 312,071,304 | -1.91% |
| 2025-06-17 | 13.37 | 13.41 | 13.02 | 13.11 | 12.81 | qfq | 34,668,807 | 455,807,113 | -2.09% |
| 2025-06-16 | 13.22 | 13.48 | 13.09 | 13.39 | 13.08 | qfq | 38,747,224 | 517,099,786 | 1.75% |
| 2025-06-13 | 13.18 | 13.39 | 13.04 | 13.16 | 12.85 | qfq | 38,876,531 | 512,584,101 | -0.23% |
| 2025-06-12 | 13.09 | 13.24 | 12.91 | 13.19 | 12.88 | qfq | 36,974,051 | 483,721,100 | 0.30% |
| 2025-06-11 | 12.94 | 13.30 | 12.83 | 13.15 | 12.84 | qfq | 49,600,840 | 650,124,535 | 1.31% |
| 2025-06-10 | 12.83 | 13.08 | 12.75 | 12.98 | 12.68 | qfq | 51,951,817 | 672,173,729 | 1.56% |
| 2025-06-09 | 12.52 | 12.83 | 12.50 | 12.78 | 12.48 | qfq | 31,303,640 | 397,630,634 | 2.49% |
| 2025-06-06 | 12.73 | 12.75 | 12.45 | 12.47 | 12.18 | qfq | 27,275,200 | 341,565,205 | -2.20% |
| 2025-06-05 | 12.63 | 12.99 | 12.63 | 12.75 | 12.45 | qfq | 30,103,278 | 384,740,605 | 0.31% |
| 2025-06-04 | 12.82 | 12.93 | 12.63 | 12.71 | 12.41 | qfq | 24,699,720 | 315,149,900 | 0.16% |
| 2025-06-03 | 12.59 | 12.74 | 12.59 | 12.69 | 12.40 | qfq | 24,146,329 | 305,614,724 | -0.47% |
| 2025-05-30 | 13.33 | 13.35 | 12.71 | 12.75 | 12.45 | qfq | 55,498,308 | 715,112,338 | -5.27% |
| 2025-05-29 | 13.10 | 13.79 | 12.95 | 13.46 | 13.15 | qfq | 67,516,604 | 911,473,843 | 2.44% |
| 2025-05-28 | 12.95 | 13.46 | 12.91 | 13.14 | 12.83 | qfq | 58,943,943 | 781,197,431 | 1.15% |
| 2025-05-27 | 13.39 | 13.39 | 12.88 | 12.99 | 12.69 | qfq | 63,293,825 | 824,470,551 | -3.20% |
| 2025-05-26 | 12.95 | 13.50 | 12.77 | 13.42 | 13.11 | qfq | 96,594,998 | 1,269,391,467 | 6.17% |
| 2025-05-23 | 12.39 | 12.91 | 12.35 | 12.64 | 12.35 | qfq | 57,364,346 | 730,186,851 | 1.44% |
| 2025-05-22 | 12.31 | 12.84 | 12.28 | 12.46 | 12.17 | qfq | 39,568,765 | 498,012,954 | 0.32% |
| 2025-05-21 | 12.50 | 12.74 | 12.25 | 12.42 | 12.13 | qfq | 35,374,170 | 439,380,581 | -1.19% |
| 2025-05-20 | 12.54 | 12.79 | 12.42 | 12.57 | 12.28 | qfq | 31,048,196 | 390,292,884 | 0.08% |
| 2025-05-19 | 12.37 | 12.75 | 12.03 | 12.56 | 12.27 | qfq | 51,506,860 | 641,130,693 | 1.45% |
| 2025-05-16 | 11.97 | 12.95 | 11.96 | 12.38 | 12.09 | qfq | 57,199,241 | 721,511,899 | 2.65% |
| 2025-05-15 | 12.13 | 12.30 | 11.94 | 12.06 | 11.78 | qfq | 27,814,780 | 336,482,918 | -1.07% |
| 2025-05-14 | 12.01 | 12.49 | 12.01 | 12.19 | 11.91 | qfq | 40,372,406 | 497,096,607 | 1.67% |
| 2025-05-13 | 12.11 | 12.19 | 11.94 | 11.99 | 11.71 | qfq | 19,213,152 | 231,102,468 | -0.83% |
| 2025-05-12 | 12.07 | 12.21 | 12.02 | 12.09 | 11.81 | qfq | 23,113,897 | 279,955,057 | 1.09% |
| 2025-05-09 | 12.16 | 12.24 | 11.93 | 11.96 | 11.68 | qfq | 22,614,989 | 272,670,237 | -2.84% |
| 2025-05-08 | 12.06 | 12.34 | 11.97 | 12.31 | 12.02 | qfq | 28,491,249 | 347,968,651 | 2.07% |
| 2025-05-07 | 12.12 | 12.14 | 11.92 | 12.06 | 11.78 | qfq | 31,725,372 | 381,249,017 | 0.17% |
| 2025-05-06 | 11.38 | 12.04 | 11.38 | 12.04 | 11.76 | qfq | 54,918,923 | 652,766,095 | 7.40% |
| 2025-04-30 | 11.19 | 11.32 | 11.15 | 11.21 | 10.95 | qfq | 16,327,010 | 183,735,191 | 0.36% |
| 2025-04-29 | 11.15 | 11.29 | 11.12 | 11.17 | 10.91 | qfq | 15,188,353 | 170,040,034 | -0.89% |
| 2025-04-28 | 11.46 | 11.63 | 11.23 | 11.27 | 11.01 | qfq | 22,780,456 | 259,728,445 | 0.00% |
| 2025-04-25 | 11.37 | 11.44 | 11.24 | 11.27 | 11.01 | qfq | 18,204,685 | 206,129,073 | -1.23% |
| 2025-04-24 | 11.64 | 11.67 | 11.35 | 11.41 | 11.14 | qfq | 19,126,490 | 219,499,419 | -1.72% |
| 2025-04-23 | 11.35 | 11.69 | 11.34 | 11.61 | 11.34 | qfq | 28,769,652 | 331,952,310 | 2.83% |
| 2025-04-22 | 11.40 | 11.40 | 11.26 | 11.29 | 11.03 | qfq | 15,370,803 | 173,885,792 | -1.31% |
| 2025-04-21 | 11.23 | 11.45 | 11.13 | 11.44 | 11.17 | qfq | 17,210,703 | 195,076,806 | 1.78% |
| 2025-04-18 | 11.21 | 11.29 | 11.03 | 11.24 | 10.98 | qfq | 14,874,692 | 166,026,408 | 0.18% |
| 2025-04-17 | 11.23 | 11.43 | 11.16 | 11.22 | 10.96 | qfq | 17,621,800 | 199,283,906 | -0.18% |
| 2025-04-16 | 11.67 | 11.67 | 11.11 | 11.24 | 10.98 | qfq | 27,984,110 | 316,626,192 | -3.93% |
| 2025-04-15 | 11.88 | 11.90 | 11.51 | 11.70 | 11.43 | qfq | 22,553,344 | 263,506,252 | -0.59% |
| 2025-04-14 | 11.64 | 12.03 | 11.61 | 11.77 | 11.50 | qfq | 46,046,680 | 546,311,014 | 3.88% |
| 2025-04-11 | 11.10 | 11.49 | 11.04 | 11.33 | 11.07 | qfq | 29,632,090 | 335,684,504 | -0.09% |
| 2025-04-10 | 11.45 | 11.80 | 11.33 | 11.34 | 11.08 | qfq | 46,635,888 | 537,175,561 | 1.07% |
| 2025-04-09 | 10.69 | 11.30 | 10.10 | 11.22 | 10.96 | qfq | 50,162,128 | 543,781,256 | 1.17% |
| 2025-04-08 | 11.70 | 11.90 | 10.80 | 11.09 | 10.83 | qfq | 75,046,251 | 839,341,091 | -7.58% |
| 2025-04-07 | 12.75 | 12.99 | 12.00 | 12.00 | 11.72 | qfq | 45,365,503 | 556,083,231 | -9.98% |
| 2025-04-03 | 13.29 | 13.85 | 13.26 | 13.33 | 13.02 | qfq | 52,727,721 | 711,571,436 | -1.41% |
| 2025-04-02 | 13.46 | 13.71 | 13.40 | 13.52 | 13.21 | qfq | 65,716,502 | 890,768,410 | 1.12% |
| 2025-04-01 | 12.87 | 13.48 | 12.72 | 13.37 | 13.06 | qfq | 60,777,626 | 802,915,145 | 3.89% |
| 2025-03-31 | 12.87 | 13.06 | 12.60 | 12.87 | 12.57 | qfq | 38,303,900 | 491,681,633 | 0.00% |
| 2025-03-28 | 13.18 | 13.28 | 12.63 | 12.87 | 12.57 | qfq | 53,358,002 | 689,736,248 | -3.16% |
| 2025-03-27 | 13.48 | 13.85 | 13.06 | 13.29 | 12.98 | qfq | 51,749,271 | 695,080,816 | -1.70% |
| 2025-03-26 | 13.58 | 13.82 | 13.40 | 13.52 | 13.21 | qfq | 58,127,263 | 789,481,938 | -0.44% |
| 2025-03-25 | 12.71 | 13.86 | 12.62 | 13.58 | 13.26 | qfq | 91,285,037 | 1,236,888,561 | 6.26% |
| 2025-03-24 | 13.30 | 13.38 | 12.40 | 12.78 | 12.48 | qfq | 52,896,113 | 676,136,494 | -3.62% |
| 2025-03-21 | 13.16 | 13.93 | 12.96 | 13.26 | 12.95 | qfq | 69,462,125 | 933,652,503 | -0.15% |
| 2025-03-20 | 13.50 | 13.54 | 13.25 | 13.28 | 12.97 | qfq | 52,300,001 | 697,847,381 | -2.85% |
| 2025-03-19 | 13.32 | 14.16 | 13.21 | 13.67 | 13.35 | qfq | 83,917,700 | 1,142,595,460 | 3.40% |
| 2025-03-18 | 12.73 | 13.41 | 12.73 | 13.22 | 12.91 | qfq | 58,007,745 | 767,102,081 | 4.09% |
| 2025-03-17 | 12.85 | 12.88 | 12.65 | 12.70 | 12.40 | qfq | 21,004,009 | 267,383,086 | -0.24% |
| 2025-03-14 | 12.60 | 12.73 | 12.45 | 12.73 | 12.43 | qfq | 26,380,170 | 332,932,131 | 1.27% |
| 2025-03-13 | 12.78 | 12.86 | 12.41 | 12.57 | 12.28 | qfq | 33,557,401 | 421,367,238 | -2.18% |
| 2025-03-12 | 12.97 | 13.03 | 12.83 | 12.85 | 12.55 | qfq | 34,257,483 | 442,618,538 | -0.46% |
| 2025-03-11 | 12.60 | 12.91 | 12.56 | 12.91 | 12.61 | qfq | 32,799,601 | 418,084,330 | 0.31% |
| 2025-03-10 | 12.90 | 13.09 | 12.76 | 12.87 | 12.57 | qfq | 40,914,829 | 527,991,018 | -0.23% |
| 2025-03-07 | 12.71 | 13.10 | 12.67 | 12.90 | 12.60 | qfq | 58,891,436 | 761,692,132 | 0.94% |
| 2025-03-06 | 12.72 | 12.86 | 12.67 | 12.78 | 12.48 | qfq | 42,175,635 | 539,057,024 | 0.79% |
| 2025-03-05 | 12.72 | 12.90 | 12.53 | 12.68 | 12.39 | qfq | 35,701,547 | 452,162,615 | -0.47% |
| 2025-03-04 | 12.66 | 12.86 | 12.55 | 12.74 | 12.44 | qfq | 48,483,237 | 616,326,891 | -0.62% |
| 2025-03-03 | 12.05 | 13.14 | 11.98 | 12.82 | 12.52 | qfq | 89,493,641 | 1,140,711,880 | 6.66% |
| 2025-02-28 | 12.49 | 12.55 | 11.95 | 12.02 | 11.74 | qfq | 40,518,490 | 493,719,191 | -4.68% |
| 2025-02-27 | 12.75 | 12.83 | 12.36 | 12.61 | 12.32 | qfq | 46,123,097 | 581,599,307 | -0.16% |
| 2025-02-26 | 12.34 | 12.74 | 12.26 | 12.63 | 12.34 | qfq | 56,189,075 | 709,964,731 | 3.02% |
| 2025-02-25 | 12.33 | 12.43 | 12.17 | 12.26 | 11.98 | qfq | 38,569,527 | 473,941,608 | -1.92% |
| 2025-02-24 | 12.40 | 12.55 | 12.23 | 12.50 | 12.21 | qfq | 45,813,888 | 570,311,547 | 1.13% |
| 2025-02-21 | 12.33 | 12.42 | 12.22 | 12.36 | 12.07 | qfq | 42,753,449 | 526,913,187 | -0.16% |
| 2025-02-20 | 11.97 | 12.44 | 11.91 | 12.38 | 12.09 | qfq | 67,003,222 | 818,659,856 | 3.25% |
| 2025-02-19 | 11.40 | 12.02 | 11.37 | 11.99 | 11.71 | qfq | 56,840,951 | 674,736,321 | 5.55% |
| 2025-02-18 | 11.62 | 11.69 | 11.27 | 11.36 | 11.10 | qfq | 24,524,207 | 282,300,017 | -2.41% |
| 2025-02-17 | 11.56 | 11.72 | 11.52 | 11.64 | 11.37 | qfq | 23,721,951 | 275,703,683 | 0.69% |
| 2025-02-14 | 11.70 | 11.84 | 11.48 | 11.56 | 11.29 | qfq | 28,356,905 | 329,403,830 | -1.45% |
| 2025-02-13 | 12.02 | 12.06 | 11.71 | 11.73 | 11.46 | qfq | 33,413,893 | 396,032,755 | -2.74% |
| 2025-02-12 | 11.95 | 12.07 | 11.86 | 12.06 | 11.78 | qfq | 27,916,607 | 334,336,974 | 0.58% |
| 2025-02-11 | 12.07 | 12.09 | 11.93 | 11.99 | 11.71 | qfq | 24,116,558 | 289,035,311 | -0.91% |
| 2025-02-10 | 12.16 | 12.22 | 11.95 | 12.10 | 11.82 | qfq | 35,783,909 | 431,918,853 | -0.33% |
| 2025-02-07 | 12.16 | 12.29 | 11.98 | 12.14 | 11.86 | qfq | 48,750,433 | 593,002,323 | -0.41% |
| 2025-02-06 | 11.66 | 12.19 | 11.64 | 12.19 | 11.91 | qfq | 43,167,714 | 519,112,544 | 3.74% |
| 2025-02-05 | 11.67 | 11.82 | 11.59 | 11.75 | 11.48 | qfq | 26,287,210 | 307,690,404 | 2.00% |
| 2025-01-27 | 11.98 | 12.00 | 11.52 | 11.52 | 11.25 | qfq | 29,557,201 | 345,091,786 | -3.84% |
| 2025-01-24 | 11.70 | 12.00 | 11.69 | 11.98 | 11.70 | qfq | 29,046,697 | 344,584,734 | 1.61% |
| 2025-01-23 | 11.99 | 12.24 | 11.79 | 11.79 | 11.52 | qfq | 42,484,722 | 510,045,402 | -1.17% |
| 2025-01-22 | 11.80 | 12.19 | 11.77 | 11.93 | 11.65 | qfq | 47,941,800 | 576,147,255 | 0.59% |
| 2025-01-21 | 11.98 | 11.99 | 11.62 | 11.86 | 11.58 | qfq | 36,467,140 | 430,288,246 | 1.11% |
| 2025-01-20 | 11.75 | 11.86 | 11.62 | 11.73 | 11.46 | qfq | 29,543,300 | 347,167,102 | 0.43% |
| 2025-01-17 | 11.65 | 11.74 | 11.54 | 11.68 | 11.41 | qfq | 26,378,160 | 307,554,313 | -0.17% |
| 2025-01-16 | 11.68 | 11.92 | 11.58 | 11.70 | 11.43 | qfq | 36,383,400 | 427,445,265 | 0.52% |
| 2025-01-15 | 11.65 | 11.77 | 11.53 | 11.64 | 11.37 | qfq | 33,980,698 | 395,607,774 | -0.34% |
| 2025-01-14 | 10.91 | 11.69 | 10.80 | 11.68 | 11.41 | qfq | 48,560,187 | 553,300,005 | 7.06% |
| 2025-01-13 | 10.70 | 10.97 | 10.61 | 10.91 | 10.66 | qfq | 18,223,987 | 197,210,825 | 0.09% |
| 2025-01-10 | 11.09 | 11.25 | 10.88 | 10.90 | 10.65 | qfq | 29,177,900 | 323,248,446 | -2.15% |
| 2025-01-09 | 10.74 | 11.53 | 10.65 | 11.14 | 10.88 | qfq | 44,633,446 | 499,302,072 | 2.86% |
| 2025-01-08 | 11.13 | 11.23 | 10.51 | 10.83 | 10.58 | qfq | 36,021,642 | 389,530,651 | -3.04% |
| 2025-01-07 | 10.51 | 11.17 | 10.50 | 11.17 | 10.91 | qfq | 34,960,553 | 379,930,236 | 5.78% |
| 2025-01-06 | 10.46 | 10.76 | 10.33 | 10.56 | 10.31 | qfq | 19,469,800 | 205,725,270 | 0.67% |
| 2025-01-03 | 10.75 | 10.92 | 10.43 | 10.49 | 10.25 | qfq | 24,955,826 | 266,188,664 | -2.33% |
| 2025-01-02 | 11.10 | 11.16 | 10.62 | 10.74 | 10.49 | qfq | 29,098,456 | 318,078,178 | -3.68% |
| 2024-12-31 | 11.75 | 11.77 | 11.15 | 11.15 | 10.89 | qfq | 32,264,765 | 367,169,448 | -4.94% |
| 2024-12-30 | 11.56 | 11.89 | 11.43 | 11.73 | 11.46 | qfq | 35,591,760 | 418,163,786 | 1.47% |
| 2024-12-27 | 11.36 | 11.65 | 11.36 | 11.56 | 11.29 | qfq | 25,109,233 | 289,845,587 | 1.76% |
| 2024-12-26 | 11.19 | 11.42 | 11.17 | 11.36 | 11.10 | qfq | 15,283,696 | 173,239,304 | 1.79% |
| 2024-12-25 | 11.44 | 11.48 | 11.04 | 11.16 | 10.90 | qfq | 20,649,000 | 231,272,119 | -2.45% |
| 2024-12-24 | 11.34 | 11.52 | 11.30 | 11.44 | 11.17 | qfq | 17,703,837 | 202,181,680 | 1.24% |
| 2024-12-23 | 11.50 | 11.58 | 11.20 | 11.30 | 11.04 | qfq | 20,382,757 | 231,620,698 | -1.65% |
| 2024-12-20 | 11.33 | 11.55 | 11.27 | 11.49 | 11.22 | qfq | 21,711,285 | 248,554,742 | 1.50% |
| 2024-12-19 | 11.18 | 11.37 | 11.10 | 11.32 | 11.06 | qfq | 19,203,487 | 215,595,400 | 0.27% |
| 2024-12-18 | 11.37 | 11.45 | 11.22 | 11.29 | 11.03 | qfq | 21,339,788 | 242,379,871 | 0.00% |
| 2024-12-17 | 11.41 | 11.51 | 11.25 | 11.29 | 11.03 | qfq | 22,824,861 | 259,709,184 | -1.48% |
| 2024-12-16 | 11.74 | 11.79 | 11.39 | 11.46 | 11.19 | qfq | 33,904,783 | 391,436,500 | -2.80% |
| 2024-12-13 | 12.01 | 12.04 | 11.78 | 11.79 | 11.52 | qfq | 33,244,691 | 395,155,471 | -2.80% |
| 2024-12-12 | 12.36 | 12.36 | 11.97 | 12.13 | 11.85 | qfq | 36,956,420 | 447,405,410 | -1.30% |
| 2024-12-11 | 12.18 | 12.38 | 12.05 | 12.29 | 12.00 | qfq | 49,062,301 | 598,690,582 | 0.90% |
| 2024-12-10 | 12.12 | 12.44 | 12.04 | 12.18 | 11.90 | qfq | 66,354,706 | 811,981,236 | 3.13% |
| 2024-12-09 | 11.99 | 12.04 | 11.66 | 11.81 | 11.54 | qfq | 37,186,046 | 440,306,596 | -1.91% |
| 2024-12-06 | 12.11 | 12.13 | 11.86 | 12.04 | 11.76 | qfq | 37,084,166 | 444,771,842 | -0.50% |
| 2024-12-05 | 11.92 | 12.15 | 11.85 | 12.10 | 11.82 | qfq | 33,059,902 | 397,993,099 | 0.83% |
| 2024-12-04 | 12.16 | 12.26 | 11.90 | 12.00 | 11.72 | qfq | 42,499,100 | 514,290,862 | -1.32% |
| 2024-12-03 | 12.40 | 12.45 | 11.98 | 12.16 | 11.88 | qfq | 57,861,599 | 704,695,831 | -1.70% |
| 2024-12-02 | 12.24 | 12.55 | 12.22 | 12.37 | 12.08 | qfq | 69,872,651 | 865,210,790 | 1.31% |
| 2024-11-29 | 11.88 | 12.40 | 11.73 | 12.21 | 11.93 | qfq | 76,896,882 | 929,383,121 | 3.83% |
| 2024-11-28 | 12.06 | 12.40 | 11.74 | 11.76 | 11.49 | qfq | 68,511,648 | 822,918,815 | -2.00% |
| 2024-11-27 | 11.65 | 12.07 | 11.49 | 12.00 | 11.72 | qfq | 93,255,674 | 1,097,281,186 | -1.15% |
| 2024-11-26 | 13.30 | 13.49 | 12.14 | 12.14 | 11.86 | qfq | 126,890,415 | 1,580,068,491 | -10.01% |
| 2024-11-25 | 13.86 | 14.47 | 13.24 | 13.49 | 13.18 | qfq | 225,068,241 | 3,118,231,677 | 2.59% |
| 2024-11-22 | 13.00 | 13.41 | 12.81 | 13.15 | 12.84 | qfq | 88,537,230 | 1,172,362,645 | 7.88% |
| 2024-11-21 | 11.09 | 12.19 | 11.03 | 12.19 | 11.91 | qfq | 103,062,135 | 1,227,617,985 | 10.02% |
| 2024-11-20 | 10.92 | 11.11 | 10.89 | 11.08 | 10.82 | qfq | 30,937,324 | 340,631,962 | 0.45% |
| 2024-11-19 | 10.66 | 11.03 | 10.58 | 11.03 | 10.77 | qfq | 38,162,568 | 413,093,096 | 4.95% |
| 2024-11-18 | 10.83 | 10.90 | 10.43 | 10.51 | 10.27 | qfq | 29,139,746 | 310,335,010 | -2.59% |
| 2024-11-15 | 10.97 | 11.17 | 10.75 | 10.79 | 10.54 | qfq | 31,811,999 | 349,326,288 | -2.09% |
| 2024-11-14 | 11.45 | 11.52 | 11.00 | 11.02 | 10.76 | qfq | 37,365,354 | 418,686,259 | -4.51% |
| 2024-11-13 | 11.58 | 11.87 | 11.40 | 11.54 | 11.27 | qfq | 36,540,375 | 423,515,984 | -0.77% |
| 2024-11-12 | 12.06 | 12.09 | 11.52 | 11.63 | 11.36 | qfq | 47,732,884 | 560,329,373 | -2.84% |
| 2024-11-11 | 11.50 | 12.04 | 11.49 | 11.97 | 11.69 | qfq | 64,284,322 | 760,725,269 | 5.18% |
| 2024-11-08 | 11.39 | 11.68 | 11.33 | 11.38 | 11.12 | qfq | 48,322,256 | 556,242,315 | 0.26% |
| 2024-11-07 | 11.50 | 11.66 | 11.18 | 11.35 | 11.09 | qfq | 54,678,710 | 619,754,690 | -1.30% |
| 2024-11-06 | 11.35 | 11.87 | 11.35 | 11.50 | 11.23 | qfq | 76,162,647 | 883,678,024 | 2.04% |
| 2024-11-05 | 11.06 | 11.36 | 11.02 | 11.27 | 11.01 | qfq | 64,965,162 | 730,400,498 | 0.90% |
| 2024-11-04 | 11.66 | 11.66 | 11.05 | 11.17 | 10.91 | qfq | 79,810,003 | 895,729,474 | -0.98% |
| 2024-11-01 | 10.83 | 11.91 | 10.72 | 11.28 | 11.02 | qfq | 110,054,496 | 1,248,075,663 | 3.96% |
| 2024-10-31 | 10.26 | 10.94 | 10.23 | 10.85 | 10.60 | qfq | 68,650,806 | 736,122,556 | 5.54% |
| 2024-10-30 | 10.13 | 10.35 | 10.10 | 10.28 | 10.04 | qfq | 28,571,698 | 292,051,410 | 0.59% |
| 2024-10-29 | 10.31 | 10.40 | 10.14 | 10.22 | 9.98 | qfq | 37,707,115 | 387,078,080 | -0.68% |
| 2024-10-28 | 10.20 | 10.40 | 10.16 | 10.29 | 10.05 | qfq | 33,569,565 | 345,558,868 | 0.68% |
| 2024-10-25 | 10.21 | 10.34 | 10.14 | 10.22 | 9.98 | qfq | 34,546,966 | 352,939,879 | -0.39% |
| 2024-10-24 | 10.41 | 10.52 | 10.18 | 10.26 | 10.02 | qfq | 38,995,591 | 401,869,011 | 0.39% |
| 2024-10-23 | 10.20 | 10.29 | 9.98 | 10.22 | 9.98 | qfq | 44,691,859 | 453,893,808 | -0.20% |
| 2024-10-22 | 9.87 | 10.33 | 9.86 | 10.24 | 10.00 | qfq | 56,754,101 | 575,534,433 | 3.85% |
| 2024-10-21 | 9.70 | 9.92 | 9.60 | 9.86 | 9.63 | qfq | 44,330,868 | 433,439,085 | 3.03% |
| 2024-10-18 | 9.22 | 9.75 | 9.20 | 9.57 | 9.35 | qfq | 31,151,926 | 295,712,927 | 3.35% |
| 2024-10-17 | 9.32 | 9.48 | 9.25 | 9.26 | 9.04 | qfq | 18,728,212 | 175,333,617 | -0.22% |
| 2024-10-16 | 9.20 | 9.41 | 9.11 | 9.28 | 9.06 | qfq | 22,570,439 | 209,484,280 | -0.85% |
| 2024-10-15 | 9.66 | 9.74 | 9.35 | 9.36 | 9.14 | qfq | 37,589,011 | 359,537,928 | -1.89% |
| 2024-10-14 | 9.29 | 9.55 | 9.17 | 9.54 | 9.32 | qfq | 22,770,110 | 213,210,198 | 3.47% |
| 2024-10-11 | 9.59 | 9.68 | 9.08 | 9.22 | 9.01 | qfq | 26,393,969 | 246,209,580 | -4.26% |
| 2024-10-10 | 9.89 | 10.06 | 9.49 | 9.63 | 9.41 | qfq | 31,410,001 | 306,648,992 | -1.43% |
| 2024-10-09 | 10.30 | 10.33 | 9.67 | 9.77 | 9.54 | qfq | 42,987,483 | 431,568,477 | -7.04% |
| 2024-10-08 | 10.76 | 10.76 | 9.92 | 10.51 | 10.27 | qfq | 52,889,237 | 550,992,521 | 7.46% |
| 2024-09-30 | 9.18 | 9.79 | 9.15 | 9.78 | 9.55 | qfq | 47,129,514 | 449,249,283 | 9.40% |
| 2024-09-27 | 8.72 | 9.03 | 8.70 | 8.94 | 8.73 | qfq | 26,828,295 | 237,586,458 | 3.71% |
| 2024-09-26 | 8.36 | 8.63 | 8.36 | 8.62 | 8.42 | qfq | 13,562,862 | 115,222,501 | 2.99% |
| 2024-09-25 | 8.43 | 8.58 | 8.36 | 8.37 | 8.18 | qfq | 15,875,899 | 134,634,566 | 0.12% |
| 2024-09-24 | 8.08 | 8.36 | 8.08 | 8.36 | 8.17 | qfq | 16,046,500 | 132,322,550 | 3.72% |
| 2024-09-23 | 8.08 | 8.17 | 8.04 | 8.06 | 7.87 | qfq | 6,775,084 | 54,747,280 | -0.37% |
| 2024-09-20 | 8.07 | 8.11 | 8.00 | 8.09 | 7.90 | qfq | 7,421,700 | 59,813,679 | 0.25% |
| 2024-09-19 | 7.90 | 8.14 | 7.79 | 8.07 | 7.88 | qfq | 11,325,901 | 90,675,145 | 2.67% |
| 2024-09-18 | 7.96 | 8.09 | 7.75 | 7.86 | 7.68 | qfq | 8,356,914 | 65,765,890 | -1.13% |
| 2024-09-13 | 8.01 | 8.05 | 7.92 | 7.95 | 7.77 | qfq | 5,085,814 | 40,583,279 | -0.75% |
| 2024-09-12 | 8.05 | 8.20 | 8.00 | 8.01 | 7.82 | qfq | 6,418,987 | 51,847,948 | -0.50% |
| 2024-09-11 | 7.98 | 8.09 | 7.92 | 8.05 | 7.86 | qfq | 6,936,956 | 55,636,150 | 0.37% |
| 2024-09-10 | 8.02 | 8.06 | 7.82 | 8.02 | 7.83 | qfq | 9,349,510 | 74,208,629 | 0.38% |
| 2024-09-09 | 8.08 | 8.15 | 7.97 | 7.99 | 7.80 | qfq | 6,722,401 | 54,023,927 | -1.11% |
| 2024-09-06 | 8.23 | 8.29 | 8.07 | 8.08 | 7.89 | qfq | 7,419,500 | 60,505,329 | -2.18% |
| 2024-09-05 | 8.27 | 8.34 | 8.21 | 8.26 | 8.07 | qfq | 7,574,418 | 62,648,851 | 0.24% |
| 2024-09-04 | 8.33 | 8.38 | 8.22 | 8.24 | 8.05 | qfq | 9,285,384 | 76,979,435 | -1.20% |
| 2024-09-03 | 8.33 | 8.44 | 8.28 | 8.34 | 8.15 | qfq | 9,812,417 | 81,998,117 | 0.12% |
| 2024-09-02 | 8.42 | 8.47 | 8.30 | 8.33 | 8.14 | qfq | 13,570,474 | 113,627,748 | -1.07% |
| 2024-08-30 | 8.14 | 8.52 | 8.13 | 8.42 | 8.22 | qfq | 18,597,634 | 156,138,262 | 3.95% |
| 2024-08-29 | 7.89 | 8.14 | 7.89 | 8.10 | 7.91 | qfq | 7,281,400 | 58,691,005 | 1.76% |
| 2024-08-28 | 7.90 | 8.03 | 7.87 | 7.96 | 7.77 | qfq | 4,632,409 | 36,892,844 | 0.51% |
| 2024-08-27 | 8.08 | 8.09 | 7.90 | 7.92 | 7.74 | qfq | 6,145,600 | 48,916,964 | -2.10% |
| 2024-08-26 | 8.00 | 8.13 | 7.96 | 8.09 | 7.90 | qfq | 7,113,763 | 57,422,018 | 1.25% |
| 2024-08-23 | 7.96 | 8.05 | 7.93 | 7.99 | 7.80 | qfq | 6,306,645 | 50,326,323 | 0.38% |
| 2024-08-22 | 8.06 | 8.09 | 7.95 | 7.96 | 7.77 | qfq | 7,166,642 | 57,310,031 | -1.12% |
| 2024-08-21 | 8.09 | 8.13 | 8.03 | 8.05 | 7.86 | qfq | 5,313,100 | 42,910,021 | -0.62% |
| 2024-08-20 | 8.32 | 8.39 | 8.04 | 8.10 | 7.91 | qfq | 10,168,571 | 83,033,025 | -2.64% |
| 2024-08-19 | 8.26 | 8.38 | 8.21 | 8.32 | 8.13 | qfq | 7,760,800 | 64,545,795 | 1.09% |
| 2024-08-16 | 8.40 | 8.43 | 8.21 | 8.23 | 8.04 | qfq | 8,124,070 | 67,574,281 | -1.44% |
| 2024-08-15 | 8.26 | 8.43 | 8.22 | 8.35 | 8.16 | qfq | 7,631,543 | 63,656,691 | 0.72% |
| 2024-08-14 | 8.41 | 8.44 | 8.29 | 8.29 | 8.10 | qfq | 5,419,700 | 45,238,293 | -1.31% |
| 2024-08-13 | 8.35 | 8.45 | 8.29 | 8.40 | 8.20 | qfq | 5,748,012 | 48,109,573 | 0.60% |
| 2024-08-12 | 8.45 | 8.46 | 8.30 | 8.35 | 8.16 | qfq | 7,043,100 | 58,991,726 | -0.95% |
| 2024-08-09 | 8.47 | 8.62 | 8.42 | 8.43 | 8.23 | qfq | 8,567,802 | 72,901,934 | 0.00% |
| 2024-08-08 | 8.44 | 8.50 | 8.33 | 8.43 | 8.23 | qfq | 8,910,600 | 74,986,187 | -0.12% |
| 2024-08-07 | 8.40 | 8.50 | 8.34 | 8.44 | 8.24 | qfq | 8,290,318 | 69,927,685 | 0.48% |
| 2024-08-06 | 8.37 | 8.51 | 8.32 | 8.40 | 8.20 | qfq | 9,936,359 | 83,498,406 | 1.33% |
| 2024-08-05 | 8.51 | 8.60 | 8.27 | 8.29 | 8.10 | qfq | 12,768,977 | 107,870,267 | -3.04% |
| 2024-08-02 | 8.61 | 8.70 | 8.53 | 8.55 | 8.35 | qfq | 10,016,789 | 86,171,410 | -1.04% |
| 2024-08-01 | 8.58 | 8.69 | 8.57 | 8.64 | 8.44 | qfq | 13,795,573 | 119,264,349 | 0.70% |
| 2024-07-31 | 8.24 | 8.59 | 8.23 | 8.58 | 8.38 | qfq | 15,833,365 | 134,340,416 | 4.13% |
| 2024-07-30 | 8.22 | 8.33 | 8.13 | 8.24 | 8.05 | qfq | 9,813,800 | 80,815,756 | 0.00% |
| 2024-07-29 | 8.28 | 8.32 | 8.20 | 8.24 | 8.05 | qfq | 7,434,700 | 61,295,277 | -0.48% |
| 2024-07-26 | 8.03 | 8.28 | 8.02 | 8.28 | 8.09 | qfq | 8,502,392 | 69,840,759 | 2.99% |
| 2024-07-25 | 8.05 | 8.12 | 7.93 | 8.04 | 7.85 | qfq | 8,005,082 | 64,343,138 | -0.12% |
| 2024-07-24 | 8.15 | 8.22 | 8.04 | 8.05 | 7.86 | qfq | 7,591,292 | 61,611,879 | -0.98% |
| 2024-07-23 | 8.32 | 8.38 | 8.13 | 8.13 | 7.94 | qfq | 8,184,500 | 67,583,639 | -2.87% |
| 2024-07-22 | 8.44 | 8.50 | 8.32 | 8.37 | 8.18 | qfq | 7,772,100 | 65,228,027 | -0.59% |
| 2024-07-19 | 8.40 | 8.50 | 8.32 | 8.42 | 8.22 | qfq | 7,767,100 | 65,361,989 | -0.12% |
| 2024-07-18 | 8.38 | 8.47 | 8.27 | 8.43 | 8.23 | qfq | 8,554,711 | 71,584,784 | 0.00% |
| 2024-07-17 | 8.53 | 8.55 | 8.41 | 8.43 | 8.23 | qfq | 10,977,611 | 93,013,784 | -1.06% |
| 2024-07-16 | 8.39 | 8.53 | 8.36 | 8.52 | 8.32 | qfq | 12,304,000 | 104,423,423 | 1.07% |
| 2024-07-15 | 8.42 | 8.47 | 8.35 | 8.43 | 8.23 | qfq | 11,974,125 | 100,799,189 | 0.48% |
| 2024-07-12 | 8.34 | 8.42 | 8.31 | 8.39 | 8.19 | qfq | 13,705,721 | 114,715,971 | 0.36% |
| 2024-07-11 | 8.14 | 8.39 | 8.13 | 8.36 | 8.17 | qfq | 20,364,718 | 168,800,860 | 3.98% |
| 2024-07-10 | 7.93 | 8.17 | 7.92 | 8.04 | 7.85 | qfq | 25,181,347 | 203,670,896 | 2.94% |
| 2024-07-09 | 7.58 | 7.83 | 7.47 | 7.81 | 7.63 | qfq | 10,857,766 | 83,382,980 | 3.17% |
| 2024-07-08 | 7.80 | 7.80 | 7.54 | 7.57 | 7.39 | qfq | 8,941,889 | 68,263,660 | -2.95% |
| 2024-07-05 | 7.71 | 7.86 | 7.60 | 7.80 | 7.62 | qfq | 7,520,873 | 58,198,394 | 1.30% |
| 2024-07-04 | 7.95 | 7.99 | 7.66 | 7.70 | 7.52 | qfq | 9,470,300 | 73,763,550 | -2.90% |
| 2024-07-03 | 8.03 | 8.04 | 7.92 | 7.93 | 7.75 | qfq | 6,362,101 | 50,745,031 | -1.49% |
| 2024-07-02 | 8.05 | 8.13 | 8.00 | 8.05 | 7.86 | qfq | 10,154,011 | 81,854,267 | -0.37% |
| 2024-07-01 | 8.06 | 8.12 | 7.90 | 8.08 | 7.89 | qfq | 13,566,381 | 109,023,049 | 1.89% |
| 2024-06-28 | 7.77 | 8.03 | 7.75 | 7.93 | 7.75 | qfq | 12,604,701 | 100,150,197 | 2.32% |
| 2024-06-27 | 7.93 | 7.97 | 7.75 | 7.75 | 7.57 | qfq | 9,520,010 | 74,747,811 | -3.13% |
| 2024-06-26 | 7.78 | 8.02 | 7.71 | 8.00 | 7.74 | qfq | 10,424,420 | 82,062,363 | 2.96% |
| 2024-06-25 | 7.75 | 7.86 | 7.72 | 7.77 | 7.51 | qfq | 10,154,121 | 79,169,012 | 0.39% |
| 2024-06-24 | 8.02 | 8.05 | 7.73 | 7.74 | 7.48 | qfq | 13,098,801 | 102,801,912 | -4.21% |
| 2024-06-21 | 8.12 | 8.19 | 8.05 | 8.08 | 7.81 | qfq | 8,537,552 | 69,272,881 | -0.62% |
| 2024-06-20 | 8.41 | 8.44 | 8.13 | 8.13 | 7.86 | qfq | 11,187,701 | 92,232,252 | -3.33% |
| 2024-06-19 | 8.46 | 8.53 | 8.38 | 8.41 | 8.13 | qfq | 9,270,805 | 78,253,666 | -0.59% |
| 2024-06-18 | 8.33 | 8.50 | 8.31 | 8.46 | 8.18 | qfq | 11,151,877 | 94,210,833 | 1.81% |
| 2024-06-17 | 8.27 | 8.40 | 8.25 | 8.31 | 8.04 | qfq | 8,456,400 | 70,554,658 | 0.12% |
| 2024-06-14 | 8.30 | 8.33 | 8.19 | 8.30 | 8.03 | qfq | 10,829,201 | 89,453,428 | -0.24% |
| 2024-06-13 | 8.37 | 8.40 | 8.30 | 8.32 | 8.05 | qfq | 8,030,892 | 67,015,131 | -0.60% |
| 2024-06-12 | 8.31 | 8.48 | 8.30 | 8.37 | 8.09 | qfq | 9,911,602 | 83,256,943 | 0.48% |
| 2024-06-11 | 8.25 | 8.37 | 8.07 | 8.33 | 8.06 | qfq | 11,135,229 | 91,621,755 | 0.48% |
| 2024-06-07 | 8.30 | 8.36 | 8.19 | 8.29 | 8.02 | qfq | 9,966,302 | 82,524,863 | 0.48% |
| 2024-06-06 | 8.47 | 8.54 | 8.18 | 8.25 | 7.98 | qfq | 16,050,200 | 133,436,455 | -2.14% |
| 2024-06-05 | 8.60 | 8.65 | 8.43 | 8.43 | 8.15 | qfq | 12,354,868 | 105,626,473 | -2.54% |
| 2024-06-04 | 8.52 | 8.67 | 8.44 | 8.65 | 8.36 | qfq | 11,267,168 | 96,315,593 | 1.17% |
| 2024-06-03 | 8.77 | 8.82 | 8.47 | 8.55 | 8.27 | qfq | 17,262,790 | 148,955,294 | -2.95% |
| 2024-05-31 | 8.74 | 8.86 | 8.72 | 8.81 | 8.52 | qfq | 11,906,200 | 104,837,173 | 0.80% |
| 2024-05-30 | 8.79 | 8.84 | 8.72 | 8.74 | 8.45 | qfq | 11,982,902 | 105,049,980 | -0.68% |
| 2024-05-29 | 8.59 | 8.90 | 8.58 | 8.80 | 8.51 | qfq | 19,961,158 | 175,646,098 | 1.85% |
| 2024-05-28 | 8.57 | 8.80 | 8.52 | 8.64 | 8.35 | qfq | 14,139,469 | 123,151,515 | 0.35% |
| 2024-05-27 | 8.51 | 8.61 | 8.39 | 8.61 | 8.33 | qfq | 13,186,512 | 112,106,508 | 1.18% |
| 2024-05-24 | 8.68 | 8.76 | 8.49 | 8.51 | 8.23 | qfq | 19,044,979 | 163,890,395 | -2.18% |
| 2024-05-23 | 8.96 | 8.97 | 8.69 | 8.70 | 8.41 | qfq | 20,930,161 | 183,711,400 | -3.33% |
| 2024-05-22 | 9.10 | 9.12 | 8.89 | 9.00 | 8.70 | qfq | 24,612,781 | 221,409,962 | -1.21% |
| 2024-05-21 | 9.07 | 9.19 | 8.98 | 9.11 | 8.81 | qfq | 31,363,620 | 285,401,100 | 0.44% |
| 2024-05-20 | 8.97 | 9.09 | 8.94 | 9.07 | 8.77 | qfq | 20,074,800 | 181,150,975 | 1.34% |
| 2024-05-17 | 8.80 | 8.95 | 8.74 | 8.95 | 8.65 | qfq | 17,012,060 | 150,819,809 | 1.94% |
| 2024-05-16 | 8.88 | 9.02 | 8.75 | 8.78 | 8.49 | qfq | 17,089,600 | 151,758,898 | -1.01% |
| 2024-05-15 | 8.98 | 9.11 | 8.85 | 8.87 | 8.58 | qfq | 20,192,300 | 181,638,092 | -0.78% |
| 2024-05-14 | 8.95 | 9.04 | 8.87 | 8.94 | 8.64 | qfq | 15,212,100 | 136,175,480 | 0.56% |
| 2024-05-13 | 8.99 | 9.02 | 8.77 | 8.89 | 8.60 | qfq | 15,711,406 | 139,578,282 | -1.88% |
| 2024-05-10 | 9.06 | 9.15 | 8.93 | 9.06 | 8.76 | qfq | 16,958,537 | 153,060,390 | 0.11% |
| 2024-05-09 | 8.88 | 9.10 | 8.88 | 9.05 | 8.75 | qfq | 17,258,627 | 156,089,274 | 1.91% |
| 2024-05-08 | 9.01 | 9.02 | 8.87 | 8.88 | 8.59 | qfq | 15,158,900 | 135,137,549 | -2.09% |
| 2024-05-07 | 8.99 | 9.17 | 8.98 | 9.07 | 8.77 | qfq | 19,833,260 | 180,203,661 | 0.55% |
| 2024-05-06 | 8.91 | 9.08 | 8.91 | 9.02 | 8.72 | qfq | 20,803,064 | 187,665,355 | 2.15% |
| 2024-04-30 | 9.01 | 9.06 | 8.80 | 8.83 | 8.54 | qfq | 18,071,449 | 160,312,914 | -1.89% |
| 2024-04-29 | 8.73 | 9.02 | 8.68 | 9.00 | 8.70 | qfq | 22,770,536 | 202,847,107 | 3.33% |
| 2024-04-26 | 8.58 | 8.74 | 8.54 | 8.71 | 8.42 | qfq | 16,166,100 | 140,206,737 | 1.28% |
| 2024-04-25 | 8.65 | 8.70 | 8.53 | 8.60 | 8.32 | qfq | 12,819,737 | 110,378,317 | -0.81% |
| 2024-04-24 | 8.40 | 8.68 | 8.36 | 8.67 | 8.38 | qfq | 15,242,801 | 130,504,024 | 3.46% |
| 2024-04-23 | 8.51 | 8.59 | 8.35 | 8.38 | 8.10 | qfq | 15,534,896 | 131,229,689 | -1.87% |
| 2024-04-22 | 8.66 | 8.77 | 8.53 | 8.54 | 8.26 | qfq | 15,875,101 | 137,002,751 | -2.06% |
| 2024-04-19 | 8.59 | 8.86 | 8.53 | 8.72 | 8.43 | qfq | 21,782,250 | 189,437,550 | 1.16% |
| 2024-04-18 | 8.55 | 8.75 | 8.50 | 8.62 | 8.34 | qfq | 19,048,888 | 164,649,471 | -0.23% |
| 2024-04-17 | 8.18 | 8.64 | 8.17 | 8.64 | 8.35 | qfq | 19,578,086 | 165,633,979 | 7.20% |
| 2024-04-16 | 8.57 | 8.63 | 8.05 | 8.06 | 7.79 | qfq | 23,030,706 | 190,781,331 | -6.60% |
| 2024-04-15 | 8.70 | 8.78 | 8.41 | 8.63 | 8.35 | qfq | 20,985,956 | 180,591,236 | -1.60% |
| 2024-04-12 | 8.84 | 8.91 | 8.73 | 8.77 | 8.48 | qfq | 17,944,794 | 158,086,761 | -1.13% |
| 2024-04-11 | 8.74 | 9.14 | 8.65 | 8.87 | 8.58 | qfq | 26,585,048 | 236,651,122 | 0.45% |
| 2024-04-10 | 8.93 | 8.95 | 8.72 | 8.83 | 8.54 | qfq | 18,076,782 | 159,530,282 | -1.89% |
| 2024-04-09 | 8.79 | 9.08 | 8.75 | 9.00 | 8.70 | qfq | 23,942,718 | 214,467,767 | 2.16% |
| 2024-04-08 | 8.97 | 9.06 | 8.79 | 8.81 | 8.52 | qfq | 24,518,596 | 219,199,992 | -1.78% |
| 2024-04-03 | 9.00 | 9.04 | 8.85 | 8.97 | 8.67 | qfq | 21,592,636 | 193,230,858 | -0.99% |
| 2024-04-02 | 8.88 | 9.14 | 8.82 | 9.06 | 8.76 | qfq | 33,477,141 | 301,286,925 | 1.46% |
| 2024-04-01 | 8.86 | 8.98 | 8.83 | 8.93 | 8.64 | qfq | 23,229,031 | 206,715,339 | 1.13% |
| 2024-03-29 | 8.80 | 8.84 | 8.64 | 8.83 | 8.54 | qfq | 20,129,720 | 176,104,271 | 0.46% |
| 2024-03-28 | 8.30 | 8.92 | 8.30 | 8.79 | 8.50 | qfq | 32,787,895 | 285,145,593 | 6.03% |
| 2024-03-27 | 8.64 | 8.64 | 8.28 | 8.29 | 8.02 | qfq | 16,960,829 | 143,014,393 | -4.16% |
| 2024-03-26 | 8.61 | 8.69 | 8.48 | 8.65 | 8.36 | qfq | 16,251,769 | 139,474,843 | 0.23% |
| 2024-03-25 | 8.81 | 8.94 | 8.61 | 8.63 | 8.35 | qfq | 19,637,238 | 172,694,123 | -2.27% |
| 2024-03-22 | 8.96 | 8.98 | 8.75 | 8.83 | 8.54 | qfq | 24,918,826 | 220,382,806 | -2.21% |
| 2024-03-21 | 8.95 | 9.09 | 8.82 | 9.03 | 8.73 | qfq | 31,266,513 | 280,585,724 | 1.69% |
| 2024-03-20 | 8.79 | 8.92 | 8.77 | 8.88 | 8.59 | qfq | 16,722,551 | 147,962,662 | 0.23% |
| 2024-03-19 | 8.87 | 8.95 | 8.77 | 8.86 | 8.57 | qfq | 19,576,461 | 173,781,642 | -0.11% |
| 2024-03-18 | 8.76 | 8.88 | 8.71 | 8.87 | 8.58 | qfq | 24,714,544 | 217,516,481 | 1.95% |
| 2024-03-15 | 8.49 | 8.73 | 8.45 | 8.70 | 8.41 | qfq | 19,334,600 | 166,397,605 | 2.11% |
| 2024-03-14 | 8.56 | 8.71 | 8.43 | 8.52 | 8.24 | qfq | 25,387,946 | 217,734,483 | -1.62% |
| 2024-03-13 | 8.63 | 8.94 | 8.44 | 8.66 | 8.37 | qfq | 44,514,284 | 386,302,159 | 0.46% |
| 2024-03-12 | 8.48 | 8.69 | 8.43 | 8.62 | 8.34 | qfq | 35,319,004 | 302,590,897 | 2.25% |
| 2024-03-11 | 8.31 | 8.48 | 8.26 | 8.43 | 8.15 | qfq | 22,448,344 | 188,148,613 | 2.55% |
| 2024-03-08 | 8.13 | 8.23 | 8.07 | 8.22 | 7.95 | qfq | 13,125,766 | 106,925,089 | 0.86% |
| 2024-03-07 | 8.18 | 8.35 | 8.14 | 8.15 | 7.88 | qfq | 19,719,307 | 162,554,884 | -0.73% |
| 2024-03-06 | 8.11 | 8.32 | 8.09 | 8.21 | 7.94 | qfq | 20,609,400 | 169,087,734 | 1.36% |
| 2024-03-05 | 8.08 | 8.19 | 8.03 | 8.10 | 7.83 | qfq | 13,225,256 | 107,221,361 | -0.61% |
| 2024-03-04 | 8.20 | 8.25 | 8.07 | 8.15 | 7.88 | qfq | 16,347,127 | 132,887,382 | -0.85% |
| 2024-03-01 | 8.20 | 8.33 | 8.11 | 8.22 | 7.95 | qfq | 20,737,868 | 169,903,077 | 1.86% |
| 2024-02-29 | 7.62 | 8.07 | 7.61 | 8.07 | 7.80 | qfq | 21,054,865 | 166,903,173 | 4.67% |
| 2024-02-28 | 8.12 | 8.29 | 7.71 | 7.71 | 7.46 | qfq | 24,191,844 | 194,084,425 | -4.93% |
| 2024-02-27 | 7.96 | 8.11 | 7.86 | 8.11 | 7.84 | qfq | 15,546,782 | 124,156,925 | 2.92% |
| 2024-02-26 | 7.84 | 8.01 | 7.83 | 7.88 | 7.62 | qfq | 14,636,890 | 115,768,522 | 0.51% |
| 2024-02-23 | 7.79 | 7.86 | 7.67 | 7.84 | 7.58 | qfq | 13,422,076 | 104,170,291 | 1.29% |
| 2024-02-22 | 7.63 | 7.79 | 7.62 | 7.74 | 7.48 | qfq | 9,546,770 | 73,626,286 | 1.04% |
| 2024-02-21 | 7.58 | 7.87 | 7.53 | 7.66 | 7.41 | qfq | 13,987,100 | 108,145,915 | 0.13% |
| 2024-02-20 | 7.63 | 7.67 | 7.48 | 7.65 | 7.40 | qfq | 10,576,325 | 80,145,481 | -0.13% |
| 2024-02-19 | 7.85 | 7.85 | 7.53 | 7.66 | 7.41 | qfq | 20,255,582 | 155,446,944 | -0.91% |
| 2024-02-08 | 7.35 | 7.85 | 7.32 | 7.73 | 7.47 | qfq | 23,709,105 | 181,628,426 | 5.75% |
| 2024-02-07 | 6.83 | 7.37 | 6.82 | 7.31 | 7.07 | qfq | 24,307,561 | 175,720,720 | 7.03% |
| 2024-02-06 | 6.27 | 6.89 | 6.18 | 6.83 | 6.60 | qfq | 19,251,493 | 126,594,852 | 8.93% |
| 2024-02-05 | 6.78 | 6.78 | 6.14 | 6.27 | 6.06 | qfq | 23,409,168 | 149,655,613 | -8.06% |
| 2024-02-02 | 7.16 | 7.28 | 6.60 | 6.82 | 6.59 | qfq | 17,626,297 | 122,164,770 | -5.01% |
| 2024-02-01 | 7.24 | 7.40 | 7.08 | 7.18 | 6.94 | qfq | 14,883,104 | 107,485,089 | -1.64% |
| 2024-01-31 | 7.58 | 7.67 | 7.29 | 7.30 | 7.06 | qfq | 13,062,119 | 97,378,690 | -4.20% |
| 2024-01-30 | 7.75 | 7.91 | 7.59 | 7.62 | 7.37 | qfq | 9,720,726 | 75,376,427 | -2.56% |
| 2024-01-29 | 8.04 | 8.07 | 7.79 | 7.82 | 7.56 | qfq | 10,612,600 | 83,900,755 | -2.01% |
| 2024-01-26 | 7.99 | 8.08 | 7.92 | 7.98 | 7.72 | qfq | 10,346,613 | 82,735,276 | -0.13% |
| 2024-01-25 | 7.73 | 8.02 | 7.65 | 7.99 | 7.73 | qfq | 15,569,607 | 122,258,218 | 4.31% |
| 2024-01-24 | 7.56 | 7.68 | 7.32 | 7.66 | 7.41 | qfq | 11,332,827 | 85,131,347 | 2.00% |
| 2024-01-23 | 7.40 | 7.56 | 7.30 | 7.51 | 7.26 | qfq | 11,057,990 | 82,395,073 | 1.35% |
| 2024-01-22 | 7.96 | 7.96 | 7.36 | 7.41 | 7.17 | qfq | 15,203,600 | 116,238,123 | -7.14% |
| 2024-01-19 | 8.01 | 8.08 | 7.94 | 7.98 | 7.72 | qfq | 7,751,420 | 61,985,706 | -0.25% |
| 2024-01-18 | 8.07 | 8.07 | 7.77 | 8.00 | 7.74 | qfq | 17,917,314 | 141,754,894 | -1.23% |
| 2024-01-17 | 8.45 | 8.48 | 8.06 | 8.10 | 7.83 | qfq | 20,438,483 | 168,042,029 | -4.82% |
| 2024-01-16 | 8.50 | 8.67 | 8.38 | 8.51 | 8.23 | qfq | 14,329,219 | 121,736,580 | -0.23% |
| 2024-01-15 | 8.56 | 8.62 | 8.41 | 8.53 | 8.25 | qfq | 10,086,942 | 85,913,924 | -1.04% |
| 2024-01-12 | 8.74 | 8.95 | 8.61 | 8.62 | 8.34 | qfq | 15,830,066 | 138,991,389 | -0.35% |
| 2024-01-11 | 8.40 | 8.72 | 8.36 | 8.65 | 8.36 | qfq | 12,731,802 | 109,131,888 | 2.85% |
| 2024-01-10 | 8.47 | 8.56 | 8.27 | 8.41 | 8.13 | qfq | 10,089,788 | 84,992,208 | -0.59% |
| 2024-01-09 | 8.44 | 8.59 | 8.41 | 8.46 | 8.18 | qfq | 9,781,103 | 83,035,438 | 0.00% |
| 2024-01-08 | 8.75 | 8.81 | 8.42 | 8.46 | 8.18 | qfq | 16,102,798 | 137,959,847 | -3.86% |
| 2024-01-05 | 9.08 | 9.10 | 8.73 | 8.80 | 8.51 | qfq | 18,188,909 | 161,973,625 | -3.08% |
| 2024-01-04 | 9.08 | 9.20 | 9.01 | 9.08 | 8.78 | qfq | 16,332,200 | 148,558,344 | -0.55% |
| 2024-01-03 | 9.30 | 9.39 | 9.03 | 9.13 | 8.83 | qfq | 30,427,212 | 278,780,626 | -2.87% |
| 2024-01-02 | 9.04 | 9.59 | 9.04 | 9.40 | 9.09 | qfq | 42,498,447 | 398,691,388 | 4.56% |
| 2023-12-29 | 8.87 | 9.01 | 8.84 | 8.99 | 8.69 | qfq | 10,981,909 | 98,273,916 | 1.35% |
| 2023-12-28 | 8.62 | 8.93 | 8.52 | 8.87 | 8.58 | qfq | 20,363,016 | 178,566,770 | 2.90% |
| 2023-12-27 | 8.57 | 8.66 | 8.49 | 8.62 | 8.34 | qfq | 7,909,010 | 67,773,556 | 0.82% |
| 2023-12-26 | 8.67 | 8.68 | 8.52 | 8.55 | 8.27 | qfq | 7,698,830 | 66,078,899 | -1.50% |
| 2023-12-25 | 8.69 | 8.75 | 8.62 | 8.68 | 8.39 | qfq | 6,549,676 | 56,807,610 | -0.34% |
| 2023-12-22 | 8.74 | 8.80 | 8.65 | 8.71 | 8.42 | qfq | 8,032,854 | 69,948,539 | -0.11% |
| 2023-12-21 | 8.71 | 8.78 | 8.57 | 8.72 | 8.43 | qfq | 11,036,138 | 95,831,169 | -0.46% |
| 2023-12-20 | 8.92 | 8.93 | 8.75 | 8.76 | 8.47 | qfq | 9,539,902 | 84,201,064 | -1.68% |
| 2023-12-19 | 8.90 | 8.95 | 8.82 | 8.91 | 8.62 | qfq | 7,811,700 | 69,411,653 | 0.34% |
| 2023-12-18 | 9.09 | 9.10 | 8.84 | 8.88 | 8.59 | qfq | 15,103,942 | 134,820,822 | -2.42% |
| 2023-12-15 | 9.18 | 9.23 | 9.09 | 9.10 | 8.80 | qfq | 9,316,082 | 85,185,524 | -0.76% |
| 2023-12-14 | 9.28 | 9.35 | 9.14 | 9.17 | 8.87 | qfq | 9,768,248 | 90,054,105 | -0.65% |
| 2023-12-13 | 9.28 | 9.36 | 9.21 | 9.23 | 8.93 | qfq | 8,433,800 | 78,252,437 | -0.75% |
| 2023-12-12 | 9.30 | 9.35 | 9.24 | 9.30 | 8.99 | qfq | 8,995,400 | 83,644,506 | 0.00% |
| 2023-12-11 | 9.19 | 9.33 | 9.09 | 9.30 | 8.99 | qfq | 11,825,678 | 109,251,965 | 1.09% |
| 2023-12-08 | 9.28 | 9.32 | 9.19 | 9.20 | 8.90 | qfq | 10,151,212 | 93,781,261 | -0.97% |
| 2023-12-07 | 9.38 | 9.39 | 9.19 | 9.29 | 8.98 | qfq | 11,615,466 | 107,602,438 | -0.96% |
| 2023-12-06 | 9.32 | 9.50 | 9.27 | 9.38 | 9.07 | qfq | 11,990,702 | 112,984,981 | 0.54% |
| 2023-12-05 | 9.52 | 9.54 | 9.32 | 9.33 | 9.02 | qfq | 13,398,825 | 125,739,387 | -2.51% |
| 2023-12-04 | 9.59 | 9.68 | 9.54 | 9.57 | 9.25 | qfq | 14,936,824 | 143,193,605 | -0.31% |
| 2023-12-01 | 9.66 | 9.66 | 9.45 | 9.60 | 9.28 | qfq | 14,712,701 | 140,320,486 | -0.41% |
| 2023-11-30 | 9.80 | 9.83 | 9.53 | 9.64 | 9.32 | qfq | 14,336,300 | 138,326,001 | -1.63% |
| 2023-11-29 | 9.75 | 9.89 | 9.73 | 9.80 | 9.48 | qfq | 15,035,039 | 147,692,891 | 0.31% |
| 2023-11-28 | 9.76 | 9.82 | 9.64 | 9.77 | 9.45 | qfq | 14,298,440 | 139,303,876 | -0.41% |
| 2023-11-27 | 9.54 | 9.87 | 9.51 | 9.81 | 9.49 | qfq | 22,575,699 | 219,474,871 | 2.62% |
| 2023-11-24 | 9.79 | 9.80 | 9.47 | 9.56 | 9.24 | qfq | 17,328,175 | 166,260,438 | -2.65% |
| 2023-11-23 | 9.65 | 9.84 | 9.62 | 9.82 | 9.50 | qfq | 13,153,719 | 128,390,817 | 1.55% |
| 2023-11-22 | 9.81 | 9.88 | 9.66 | 9.67 | 9.35 | qfq | 15,456,932 | 150,632,050 | -1.63% |
| 2023-11-21 | 9.97 | 9.99 | 9.80 | 9.83 | 9.51 | qfq | 17,878,873 | 176,952,049 | -1.50% |
| 2023-11-20 | 9.84 | 10.00 | 9.76 | 9.98 | 9.65 | qfq | 25,383,868 | 251,679,491 | 2.04% |
| 2023-11-17 | 9.72 | 9.81 | 9.66 | 9.78 | 9.46 | qfq | 10,713,621 | 104,457,478 | 0.62% |
| 2023-11-16 | 9.81 | 9.81 | 9.71 | 9.72 | 9.40 | qfq | 11,724,114 | 114,287,703 | -1.22% |
| 2023-11-15 | 9.90 | 9.93 | 9.79 | 9.84 | 9.52 | qfq | 14,701,050 | 144,599,988 | -0.10% |
| 2023-11-14 | 9.78 | 9.95 | 9.74 | 9.85 | 9.52 | qfq | 20,614,251 | 203,010,345 | 0.31% |
| 2023-11-13 | 9.70 | 9.82 | 9.65 | 9.82 | 9.50 | qfq | 16,219,045 | 158,105,916 | 1.24% |
| 2023-11-10 | 9.67 | 9.75 | 9.60 | 9.70 | 9.38 | qfq | 14,227,900 | 137,716,768 | -0.10% |
| 2023-11-09 | 9.72 | 9.81 | 9.67 | 9.71 | 9.39 | qfq | 20,739,865 | 202,026,214 | 0.21% |
| 2023-11-08 | 9.74 | 9.77 | 9.63 | 9.69 | 9.37 | qfq | 16,180,172 | 156,780,257 | -0.31% |
| 2023-11-07 | 9.61 | 9.75 | 9.54 | 9.72 | 9.40 | qfq | 16,383,640 | 158,446,228 | 0.93% |
| 2023-11-06 | 9.56 | 9.85 | 9.53 | 9.63 | 9.31 | qfq | 28,133,887 | 272,110,866 | 3.10% |
| 2023-11-03 | 9.18 | 9.42 | 9.18 | 9.34 | 9.03 | qfq | 18,864,649 | 175,823,564 | 1.74% |
| 2023-11-02 | 9.48 | 9.53 | 9.17 | 9.18 | 8.88 | qfq | 26,351,573 | 245,736,088 | -4.28% |
| 2023-11-01 | 9.50 | 9.82 | 9.36 | 9.59 | 9.27 | qfq | 25,305,857 | 241,858,693 | 1.27% |
| 2023-10-31 | 9.65 | 9.67 | 9.43 | 9.47 | 9.16 | qfq | 17,945,168 | 170,912,708 | -2.37% |
| 2023-10-30 | 9.55 | 9.73 | 9.54 | 9.70 | 9.38 | qfq | 14,652,667 | 141,974,297 | 1.15% |
| 2023-10-27 | 9.48 | 9.63 | 9.45 | 9.59 | 9.27 | qfq | 12,367,458 | 118,194,217 | 0.74% |
| 2023-10-26 | 9.28 | 9.53 | 9.20 | 9.52 | 9.21 | qfq | 12,026,546 | 112,873,999 | 2.15% |
| 2023-10-25 | 9.20 | 9.43 | 9.18 | 9.32 | 9.01 | qfq | 10,756,945 | 100,202,638 | 1.97% |
| 2023-10-24 | 9.04 | 9.21 | 9.04 | 9.14 | 8.84 | qfq | 9,997,000 | 91,262,634 | 1.22% |
| 2023-10-23 | 9.15 | 9.21 | 9.01 | 9.03 | 8.73 | qfq | 14,702,400 | 134,023,392 | -1.74% |
| 2023-10-20 | 9.24 | 9.33 | 9.16 | 9.19 | 8.89 | qfq | 9,395,119 | 86,770,040 | -0.76% |
| 2023-10-19 | 9.30 | 9.40 | 9.14 | 9.26 | 8.95 | qfq | 13,872,436 | 128,900,268 | -0.75% |
| 2023-10-18 | 9.67 | 9.67 | 9.33 | 9.33 | 9.02 | qfq | 18,293,293 | 172,685,762 | -3.62% |
| 2023-10-17 | 9.67 | 9.74 | 9.56 | 9.68 | 9.36 | qfq | 11,716,074 | 113,006,018 | 0.31% |
| 2023-10-16 | 9.67 | 9.73 | 9.60 | 9.65 | 9.33 | qfq | 14,748,844 | 142,403,079 | -0.10% |
| 2023-10-13 | 9.62 | 9.71 | 9.58 | 9.66 | 9.34 | qfq | 12,810,398 | 123,611,917 | 0.00% |
| 2023-10-12 | 9.50 | 9.70 | 9.49 | 9.66 | 9.34 | qfq | 17,363,900 | 167,020,231 | 1.90% |
| 2023-10-11 | 9.59 | 9.61 | 9.45 | 9.48 | 9.17 | qfq | 14,502,400 | 138,021,795 | -0.32% |
| 2023-10-10 | 9.43 | 9.56 | 9.42 | 9.51 | 9.20 | qfq | 14,929,898 | 141,955,191 | 0.96% |
| 2023-10-09 | 9.42 | 9.49 | 9.33 | 9.42 | 9.11 | qfq | 9,613,000 | 90,464,388 | -0.11% |
| 2023-09-28 | 9.34 | 9.45 | 9.30 | 9.43 | 9.12 | qfq | 12,077,300 | 113,590,819 | 1.18% |
| 2023-09-27 | 9.32 | 9.45 | 9.28 | 9.32 | 9.01 | qfq | 9,038,402 | 84,478,885 | -0.21% |
| 2023-09-26 | 9.40 | 9.40 | 9.28 | 9.34 | 9.03 | qfq | 9,496,308 | 88,711,990 | -0.74% |
| 2023-09-25 | 9.36 | 9.47 | 9.32 | 9.41 | 9.10 | qfq | 13,727,076 | 129,031,310 | 0.11% |
| 2023-09-22 | 9.31 | 9.41 | 9.22 | 9.40 | 9.09 | qfq | 10,475,148 | 97,774,749 | 1.08% |
| 2023-09-21 | 9.36 | 9.41 | 9.24 | 9.30 | 8.99 | qfq | 11,333,200 | 105,615,441 | -0.53% |
| 2023-09-20 | 9.49 | 9.51 | 9.33 | 9.35 | 9.04 | qfq | 12,827,964 | 120,666,940 | -1.37% |
| 2023-09-19 | 9.61 | 9.61 | 9.45 | 9.48 | 9.17 | qfq | 15,480,139 | 147,100,794 | -1.96% |
| 2023-09-18 | 9.70 | 9.75 | 9.51 | 9.67 | 9.35 | qfq | 24,212,586 | 233,805,504 | -1.12% |
| 2023-09-15 | 9.64 | 9.86 | 9.59 | 9.78 | 9.46 | qfq | 31,875,348 | 310,460,984 | 2.41% |
| 2023-09-14 | 9.56 | 9.63 | 9.47 | 9.55 | 9.23 | qfq | 13,122,300 | 124,947,169 | 0.00% |
| 2023-09-13 | 9.63 | 9.69 | 9.48 | 9.55 | 9.23 | qfq | 21,271,421 | 203,336,647 | -1.55% |
| 2023-09-12 | 9.73 | 9.81 | 9.68 | 9.70 | 9.38 | qfq | 16,359,700 | 158,934,724 | -0.82% |
| 2023-09-11 | 9.72 | 9.86 | 9.61 | 9.78 | 9.46 | qfq | 21,266,561 | 207,607,623 | 0.10% |
| 2023-09-08 | 9.56 | 9.84 | 9.49 | 9.77 | 9.45 | qfq | 22,863,149 | 222,176,771 | 2.09% |
| 2023-09-07 | 9.78 | 9.80 | 9.55 | 9.57 | 9.25 | qfq | 25,950,150 | 250,258,287 | -2.55% |
| 2023-09-06 | 9.58 | 9.85 | 9.56 | 9.82 | 9.50 | qfq | 27,162,252 | 264,919,422 | 1.66% |
| 2023-09-05 | 9.50 | 9.68 | 9.46 | 9.66 | 9.34 | qfq | 22,519,730 | 216,735,548 | 0.84% |
| 2023-09-04 | 9.46 | 9.59 | 9.37 | 9.58 | 9.26 | qfq | 22,994,701 | 218,522,809 | 1.38% |
| 2023-09-01 | 9.50 | 9.57 | 9.36 | 9.45 | 9.14 | qfq | 21,043,066 | 199,197,838 | 0.32% |
| 2023-08-31 | 9.50 | 9.66 | 9.36 | 9.42 | 9.11 | qfq | 25,792,637 | 245,383,823 | 0.11% |
| 2023-08-30 | 9.32 | 9.59 | 9.30 | 9.41 | 9.10 | qfq | 35,884,882 | 339,073,138 | 0.86% |
| 2023-08-29 | 9.20 | 9.42 | 9.06 | 9.33 | 9.02 | qfq | 63,888,530 | 588,552,678 | -1.37% |
| 2023-08-28 | 9.52 | 9.54 | 9.22 | 9.46 | 9.15 | qfq | 77,104,271 | 732,267,090 | 9.11% |
| 2023-08-25 | 8.64 | 8.79 | 8.60 | 8.67 | 8.38 | qfq | 15,714,512 | 136,574,989 | 1.05% |
| 2023-08-24 | 8.56 | 8.69 | 8.49 | 8.58 | 8.30 | qfq | 8,126,300 | 69,816,433 | 0.35% |
| 2023-08-23 | 8.86 | 8.86 | 8.52 | 8.55 | 8.27 | qfq | 14,216,662 | 123,129,843 | -3.82% |
| 2023-08-22 | 8.87 | 8.91 | 8.70 | 8.89 | 8.60 | qfq | 11,166,768 | 98,547,061 | 1.02% |
| 2023-08-21 | 8.96 | 9.07 | 8.80 | 8.80 | 8.51 | qfq | 12,466,954 | 111,413,428 | -1.57% |
| 2023-08-18 | 9.04 | 9.10 | 8.93 | 8.94 | 8.64 | qfq | 11,942,359 | 107,822,242 | -1.11% |
| 2023-08-17 | 8.88 | 9.05 | 8.78 | 9.04 | 8.74 | qfq | 11,648,475 | 104,176,901 | 1.80% |
| 2023-08-16 | 9.06 | 9.07 | 8.87 | 8.88 | 8.59 | qfq | 15,222,754 | 136,344,679 | -2.63% |
| 2023-08-15 | 9.22 | 9.29 | 9.07 | 9.12 | 8.82 | qfq | 12,857,590 | 117,765,646 | -0.87% |
| 2023-08-14 | 9.26 | 9.31 | 9.08 | 9.20 | 8.90 | qfq | 17,286,650 | 158,478,699 | -1.39% |
| 2023-08-11 | 9.60 | 9.69 | 9.32 | 9.33 | 9.02 | qfq | 23,928,807 | 226,464,812 | -3.12% |
| 2023-08-10 | 9.68 | 9.73 | 9.55 | 9.63 | 9.31 | qfq | 23,261,766 | 224,068,587 | -0.93% |
| 2023-08-09 | 9.91 | 9.92 | 9.65 | 9.72 | 9.40 | qfq | 45,634,792 | 444,686,789 | -3.76% |
| 2023-08-08 | 9.80 | 10.50 | 9.76 | 10.10 | 9.77 | qfq | 66,826,925 | 674,096,060 | 2.43% |
| 2023-08-07 | 9.74 | 9.95 | 9.65 | 9.86 | 9.53 | qfq | 47,219,345 | 464,758,325 | 0.92% |
| 2023-08-04 | 9.39 | 10.15 | 9.37 | 9.77 | 9.45 | qfq | 63,094,943 | 622,219,652 | 4.16% |
| 2023-08-03 | 9.80 | 9.85 | 9.34 | 9.38 | 9.07 | qfq | 45,490,608 | 430,122,165 | -4.29% |
| 2023-08-02 | 9.65 | 10.08 | 9.57 | 9.80 | 9.48 | qfq | 62,984,750 | 619,217,718 | 4.59% |
| 2023-08-01 | 9.26 | 9.41 | 9.19 | 9.37 | 9.06 | qfq | 12,851,431 | 119,453,154 | 1.52% |
| 2023-07-31 | 9.18 | 9.29 | 9.18 | 9.23 | 8.93 | qfq | 6,936,530 | 64,070,457 | 0.65% |
| 2023-07-28 | 9.05 | 9.20 | 8.97 | 9.17 | 8.87 | qfq | 9,083,048 | 82,663,410 | 0.88% |
| 2023-07-27 | 9.17 | 9.30 | 9.09 | 9.09 | 8.79 | qfq | 7,003,400 | 64,378,125 | -1.20% |
| 2023-07-26 | 9.38 | 9.38 | 9.15 | 9.20 | 8.90 | qfq | 7,425,900 | 68,480,506 | -1.50% |
| 2023-07-25 | 9.24 | 9.38 | 9.23 | 9.34 | 9.03 | qfq | 9,085,700 | 84,656,874 | 1.74% |
| 2023-07-24 | 9.17 | 9.25 | 9.08 | 9.18 | 8.88 | qfq | 5,958,400 | 54,678,806 | 0.00% |
| 2023-07-21 | 9.22 | 9.28 | 9.13 | 9.18 | 8.88 | qfq | 8,920,528 | 82,021,125 | -0.54% |
| 2023-07-20 | 9.44 | 9.47 | 9.23 | 9.23 | 8.93 | qfq | 9,490,900 | 88,500,396 | -2.22% |
| 2023-07-19 | 9.48 | 9.52 | 9.33 | 9.44 | 9.13 | qfq | 10,267,423 | 96,596,845 | -0.53% |
| 2023-07-18 | 9.37 | 9.57 | 9.33 | 9.49 | 9.18 | qfq | 13,204,792 | 125,115,394 | 1.28% |