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
协鑫能科002015.SZ
最近收盘价13.072026-07-17
最近交易日2026-07-17
成交量（股）63,662,056
成交额（元）855,618,656
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-18 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-05 | 2025-07-11 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-11 | cash_dividend | 0.13 | — | — | — | 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 | 13.50 | 13.86 | 12.97 | 13.07 | 13.07 | qfq | 63,662,056 | 855,618,656 | -3.68% |
| 2026-07-16 | 14.03 | 14.11 | 13.48 | 13.57 | 13.57 | qfq | 41,265,216 | 567,989,068 | -3.00% |
| 2026-07-15 | 14.16 | 14.30 | 13.86 | 13.99 | 13.99 | qfq | 32,860,200 | 461,701,332 | -1.34% |
| 2026-07-14 | 14.05 | 14.47 | 13.77 | 14.18 | 14.18 | qfq | 40,202,282 | 564,982,588 | 0.93% |
| 2026-07-13 | 14.83 | 14.97 | 14.01 | 14.05 | 14.05 | qfq | 52,997,652 | 764,382,496 | -5.58% |
| 2026-07-10 | 14.54 | 15.35 | 14.41 | 14.88 | 14.88 | qfq | 74,352,689 | 1,117,034,940 | 3.62% |
| 2026-07-09 | 14.20 | 14.55 | 13.70 | 14.36 | 14.36 | qfq | 63,464,992 | 900,656,265 | 1.99% |
| 2026-07-08 | 14.98 | 14.98 | 14.07 | 14.08 | 14.08 | qfq | 67,371,503 | 966,698,573 | -6.63% |
| 2026-07-07 | 14.90 | 15.60 | 14.61 | 15.08 | 15.08 | qfq | 81,358,524 | 1,222,183,312 | 0.07% |
| 2026-07-06 | 15.65 | 15.69 | 14.97 | 15.07 | 15.07 | qfq | 54,754,872 | 836,373,124 | -2.96% |
| 2026-07-03 | 15.53 | 15.85 | 15.45 | 15.53 | 15.53 | qfq | 52,116,913 | 814,444,242 | -1.27% |
| 2026-07-02 | 16.55 | 16.72 | 15.68 | 15.73 | 15.73 | qfq | 84,361,848 | 1,358,492,088 | -6.37% |
| 2026-07-01 | 16.32 | 16.98 | 15.86 | 16.80 | 16.80 | qfq | 89,783,616 | 1,479,205,401 | 2.94% |
| 2026-06-30 | 16.10 | 16.53 | 15.68 | 16.32 | 16.32 | qfq | 72,512,452 | 1,175,079,646 | 0.12% |
| 2026-06-29 | 17.02 | 17.28 | 16.10 | 16.30 | 16.30 | qfq | 115,194,226 | 1,915,362,848 | -7.49% |
| 2026-06-26 | 17.82 | 18.65 | 17.33 | 17.62 | 17.62 | qfq | 127,295,282 | 2,294,609,204 | 0.74% |
| 2026-06-25 | 17.50 | 18.25 | 17.25 | 17.49 | 17.49 | qfq | 107,019,984 | 1,877,508,781 | -3.21% |
| 2026-06-24 | 18.01 | 18.85 | 17.73 | 18.07 | 18.07 | qfq | 147,137,899 | 2,685,103,565 | 5.43% |
| 2026-06-23 | 18.00 | 18.00 | 17.02 | 17.14 | 17.14 | qfq | 78,030,484 | 1,361,193,081 | -5.41% |
| 2026-06-22 | 18.47 | 18.56 | 17.64 | 18.12 | 18.12 | qfq | 95,168,240 | 1,718,545,072 | -2.74% |
| 2026-06-18 | 18.65 | 19.00 | 18.46 | 18.63 | 18.63 | qfq | 78,155,441 | 1,459,642,493 | -1.69% |
| 2026-06-17 | 18.99 | 19.42 | 18.59 | 18.95 | 18.85 | qfq | 93,074,993 | 1,762,076,540 | 0.11% |
| 2026-06-16 | 18.36 | 19.45 | 17.85 | 18.93 | 18.83 | qfq | 101,461,739 | 1,898,914,334 | 3.67% |
| 2026-06-15 | 17.38 | 18.40 | 17.11 | 18.26 | 18.17 | qfq | 98,692,005 | 1,765,080,158 | 6.72% |
| 2026-06-12 | 18.00 | 18.23 | 17.06 | 17.11 | 17.02 | qfq | 97,890,677 | 1,717,676,789 | -3.50% |
| 2026-06-11 | 17.93 | 18.24 | 17.55 | 17.73 | 17.64 | qfq | 96,039,667 | 1,709,443,626 | -4.06% |
| 2026-06-10 | 19.85 | 19.85 | 18.48 | 18.48 | 18.38 | qfq | 115,925,570 | 2,204,820,746 | -9.99% |
| 2026-06-09 | 20.06 | 20.70 | 18.96 | 20.53 | 20.42 | qfq | 132,180,387 | 2,596,505,247 | 2.19% |
| 2026-06-08 | 21.27 | 22.20 | 20.09 | 20.09 | 19.99 | qfq | 125,912,685 | 2,638,340,903 | -9.99% |
| 2026-06-05 | 23.98 | 24.44 | 22.29 | 22.32 | 22.21 | qfq | 149,552,920 | 3,455,689,034 | -7.46% |
| 2026-06-04 | 23.81 | 25.24 | 23.68 | 24.12 | 24.00 | qfq | 166,440,640 | 4,069,577,069 | -1.03% |
| 2026-06-03 | 22.80 | 25.57 | 22.50 | 24.37 | 24.24 | qfq | 217,223,406 | 5,146,143,684 | 4.59% |
| 2026-06-02 | 21.99 | 23.76 | 21.14 | 23.30 | 23.18 | qfq | 156,542,096 | 3,496,594,435 | 2.96% |
| 2026-06-01 | 24.09 | 24.09 | 21.04 | 22.63 | 22.51 | qfq | 157,228,953 | 3,533,606,627 | -3.21% |
| 2026-05-29 | 23.09 | 23.86 | 22.40 | 23.38 | 23.26 | qfq | 192,470,169 | 4,468,499,671 | 1.65% |
| 2026-05-28 | 22.10 | 23.00 | 21.88 | 23.00 | 22.88 | qfq | 181,244,748 | 4,097,433,197 | 5.99% |
| 2026-05-27 | 21.11 | 22.49 | 20.91 | 21.70 | 21.59 | qfq | 144,132,335 | 3,157,062,046 | 0.79% |
| 2026-05-26 | 22.13 | 22.15 | 21.16 | 21.53 | 21.42 | qfq | 112,250,947 | 2,429,726,405 | -3.84% |
| 2026-05-25 | 21.83 | 23.00 | 21.82 | 22.39 | 22.27 | qfq | 170,481,983 | 3,824,842,294 | 3.90% |
| 2026-05-22 | 20.15 | 21.80 | 19.85 | 21.55 | 21.44 | qfq | 163,171,760 | 3,461,379,251 | 7.00% |
| 2026-05-21 | 20.88 | 21.36 | 20.07 | 20.14 | 20.04 | qfq | 125,053,042 | 2,604,172,270 | -3.87% |
| 2026-05-20 | 21.95 | 22.20 | 20.80 | 20.95 | 20.84 | qfq | 157,463,936 | 3,331,441,230 | -6.43% |
| 2026-05-19 | 21.46 | 22.95 | 20.98 | 22.39 | 22.27 | qfq | 173,227,551 | 3,844,428,925 | 4.29% |
| 2026-05-18 | 22.07 | 22.26 | 21.25 | 21.47 | 21.36 | qfq | 151,902,817 | 3,300,618,174 | -1.11% |
| 2026-05-15 | 23.11 | 23.60 | 21.20 | 21.71 | 21.60 | qfq | 250,037,060 | 5,548,053,659 | -7.62% |
| 2026-05-14 | 25.38 | 25.63 | 23.50 | 23.50 | 23.38 | qfq | 342,945,627 | 8,399,925,333 | 0.47% |
| 2026-05-13 | 21.50 | 23.39 | 21.50 | 23.39 | 23.27 | qfq | 128,633,315 | 2,925,375,711 | 10.02% |
| 2026-05-12 | 20.60 | 21.70 | 19.78 | 21.26 | 21.15 | qfq | 242,898,007 | 5,111,990,460 | 4.83% |
| 2026-05-11 | 20.91 | 21.70 | 20.19 | 20.28 | 20.18 | qfq | 164,098,996 | 3,392,546,809 | -0.49% |
| 2026-05-08 | 20.29 | 20.74 | 20.12 | 20.38 | 20.28 | qfq | 147,615,766 | 3,011,936,090 | -1.02% |
| 2026-05-07 | 20.39 | 20.91 | 20.10 | 20.59 | 20.48 | qfq | 242,570,249 | 4,978,300,606 | 5.43% |
| 2026-05-06 | 18.17 | 19.53 | 18.17 | 19.53 | 19.43 | qfq | 163,127,167 | 3,147,197,733 | 10.03% |
| 2026-04-30 | 18.69 | 18.75 | 17.60 | 17.75 | 17.66 | qfq | 141,372,984 | 2,539,389,297 | -5.03% |
| 2026-04-29 | 18.60 | 19.44 | 18.40 | 18.69 | 18.59 | qfq | 133,185,892 | 2,520,888,547 | -0.95% |
| 2026-04-28 | 18.10 | 19.19 | 17.94 | 18.87 | 18.77 | qfq | 138,328,327 | 2,568,995,226 | 3.06% |
| 2026-04-27 | 18.90 | 19.45 | 18.25 | 18.31 | 18.22 | qfq | 152,138,686 | 2,848,217,679 | -6.15% |
| 2026-04-24 | 20.06 | 20.88 | 19.50 | 19.51 | 19.41 | qfq | 157,581,826 | 3,176,915,177 | -5.66% |
| 2026-04-23 | 20.20 | 21.60 | 19.21 | 20.68 | 20.57 | qfq | 230,149,574 | 4,623,879,213 | 4.08% |
| 2026-04-22 | 18.78 | 19.95 | 18.66 | 19.87 | 19.77 | qfq | 194,147,777 | 3,786,983,840 | 5.08% |
| 2026-04-21 | 19.28 | 19.56 | 18.00 | 18.91 | 18.81 | qfq | 187,932,493 | 3,497,844,707 | -1.30% |
| 2026-04-20 | 18.54 | 19.58 | 18.54 | 19.16 | 19.06 | qfq | 202,233,286 | 3,883,318,318 | 3.40% |
| 2026-04-17 | 18.42 | 19.35 | 18.38 | 18.53 | 18.43 | qfq | 202,708,578 | 3,810,608,592 | 0.60% |
| 2026-04-16 | 17.90 | 18.82 | 17.51 | 18.42 | 18.33 | qfq | 204,066,966 | 3,756,992,217 | 3.48% |
| 2026-04-15 | 17.81 | 18.25 | 17.33 | 17.80 | 17.71 | qfq | 203,113,263 | 3,630,864,675 | 0.85% |
| 2026-04-14 | 17.60 | 18.00 | 17.45 | 17.65 | 17.56 | qfq | 130,362,039 | 2,304,916,242 | 0.80% |
| 2026-04-13 | 17.11 | 17.60 | 17.10 | 17.51 | 17.42 | qfq | 105,623,066 | 1,841,990,264 | 0.86% |
| 2026-04-10 | 17.60 | 17.70 | 17.15 | 17.36 | 17.27 | qfq | 124,562,985 | 2,163,812,142 | -0.29% |
| 2026-04-09 | 17.51 | 17.80 | 17.28 | 17.41 | 17.32 | qfq | 131,975,819 | 2,308,982,362 | -2.79% |
| 2026-04-08 | 17.52 | 18.04 | 17.20 | 17.91 | 17.82 | qfq | 235,580,631 | 4,141,409,504 | 3.23% |
| 2026-04-07 | 16.36 | 17.82 | 16.30 | 17.35 | 17.26 | qfq | 233,194,449 | 4,037,966,987 | 7.10% |
| 2026-04-03 | 16.60 | 16.69 | 16.19 | 16.20 | 16.12 | qfq | 92,657,405 | 1,517,944,098 | -1.16% |
| 2026-04-02 | 17.08 | 17.12 | 16.26 | 16.39 | 16.31 | qfq | 170,600,368 | 2,833,391,971 | -4.99% |
| 2026-04-01 | 16.31 | 17.53 | 16.04 | 17.25 | 17.16 | qfq | 263,899,282 | 4,525,285,326 | 8.22% |
| 2026-03-31 | 16.71 | 16.72 | 15.88 | 15.94 | 15.86 | qfq | 133,547,914 | 2,167,402,363 | -4.67% |
| 2026-03-30 | 17.46 | 17.57 | 16.28 | 16.72 | 16.63 | qfq | 162,965,352 | 2,720,171,710 | -5.86% |
| 2026-03-27 | 17.99 | 18.20 | 17.19 | 17.76 | 17.67 | qfq | 174,432,636 | 3,081,228,699 | -4.57% |
| 2026-03-26 | 19.64 | 19.70 | 18.26 | 18.61 | 18.51 | qfq | 240,186,255 | 4,526,379,383 | -7.04% |
| 2026-03-25 | 19.52 | 20.93 | 19.50 | 20.02 | 19.92 | qfq | 280,322,048 | 5,685,356,605 | 1.11% |
| 2026-03-24 | 19.57 | 20.15 | 18.81 | 19.80 | 19.70 | qfq | 270,198,464 | 5,285,709,104 | 4.21% |
| 2026-03-23 | 20.00 | 21.10 | 18.90 | 19.00 | 18.90 | qfq | 254,016,791 | 5,081,625,902 | -8.65% |
| 2026-03-20 | 20.07 | 22.10 | 19.23 | 20.80 | 20.69 | qfq | 383,244,678 | 7,904,166,550 | 3.17% |
| 2026-03-19 | 20.00 | 21.58 | 19.90 | 20.16 | 20.06 | qfq | 254,529,631 | 5,222,149,842 | -1.03% |
| 2026-03-18 | 20.43 | 21.00 | 20.20 | 20.37 | 20.27 | qfq | 257,716,293 | 5,305,435,144 | 1.70% |
| 2026-03-17 | 21.13 | 22.25 | 19.81 | 20.03 | 19.93 | qfq | 331,543,721 | 6,927,527,586 | -6.23% |
| 2026-03-16 | 22.24 | 22.64 | 20.10 | 21.36 | 21.25 | qfq | 342,826,265 | 7,291,996,746 | -4.13% |
| 2026-03-13 | 21.36 | 22.99 | 20.73 | 22.28 | 22.17 | qfq | 363,010,341 | 8,006,589,922 | 4.31% |
| 2026-03-12 | 20.00 | 21.36 | 19.50 | 21.36 | 21.25 | qfq | 347,572,212 | 7,252,100,668 | 9.99% |
| 2026-03-11 | 18.01 | 19.93 | 17.39 | 19.42 | 19.32 | qfq | 371,346,202 | 7,098,509,884 | 7.17% |
| 2026-03-10 | 18.39 | 18.68 | 17.07 | 18.12 | 18.03 | qfq | 359,976,476 | 6,392,890,976 | 5.47% |
| 2026-03-09 | 17.18 | 17.18 | 16.38 | 17.18 | 17.09 | qfq | 114,771,201 | 1,961,535,360 | 9.99% |
| 2026-03-06 | 14.62 | 15.62 | 14.50 | 15.62 | 15.54 | qfq | 98,558,764 | 1,505,216,082 | 10.00% |
| 2026-03-05 | 14.61 | 14.72 | 13.95 | 14.20 | 14.13 | qfq | 135,399,904 | 1,934,619,223 | -0.77% |
| 2026-03-04 | 13.43 | 15.03 | 13.40 | 14.31 | 14.24 | qfq | 153,116,793 | 2,209,038,366 | 1.27% |
| 2026-03-03 | 13.95 | 14.87 | 13.72 | 14.13 | 14.06 | qfq | 170,878,249 | 2,439,304,667 | 3.06% |
| 2026-03-02 | 13.81 | 14.50 | 13.69 | 13.71 | 13.64 | qfq | 160,800,428 | 2,251,686,265 | -3.18% |
| 2026-02-27 | 12.87 | 14.16 | 12.71 | 14.16 | 14.09 | qfq | 124,711,034 | 1,701,247,731 | 10.02% |
| 2026-02-26 | 12.57 | 13.07 | 12.56 | 12.87 | 12.80 | qfq | 97,088,236 | 1,249,936,171 | 2.47% |
| 2026-02-25 | 12.54 | 12.87 | 12.49 | 12.56 | 12.50 | qfq | 75,722,935 | 957,727,898 | -0.40% |
| 2026-02-24 | 12.30 | 13.00 | 12.30 | 12.61 | 12.55 | qfq | 88,162,679 | 1,122,304,650 | 4.56% |
| 2026-02-13 | 12.42 | 12.66 | 12.03 | 12.06 | 12.00 | qfq | 76,527,824 | 938,327,885 | -4.29% |
| 2026-02-12 | 12.42 | 12.76 | 12.26 | 12.60 | 12.54 | qfq | 94,810,296 | 1,188,621,600 | 1.20% |
| 2026-02-11 | 12.55 | 12.93 | 12.41 | 12.45 | 12.39 | qfq | 99,266,608 | 1,248,860,481 | -3.26% |
| 2026-02-10 | 13.20 | 13.32 | 12.65 | 12.87 | 12.80 | qfq | 168,487,760 | 2,174,684,374 | -3.01% |
| 2026-02-09 | 12.50 | 13.27 | 12.30 | 13.27 | 13.20 | qfq | 159,385,768 | 2,070,115,925 | 10.03% |
| 2026-02-06 | 10.84 | 12.06 | 10.80 | 12.06 | 12.00 | qfq | 98,771,511 | 1,146,793,297 | 10.04% |
| 2026-02-05 | 10.92 | 11.20 | 10.70 | 10.96 | 10.90 | qfq | 63,056,714 | 695,517,212 | 0.74% |
| 2026-02-04 | 10.88 | 11.07 | 10.77 | 10.88 | 10.82 | qfq | 28,738,696 | 313,103,951 | 1.12% |
| 2026-02-03 | 10.51 | 10.79 | 10.45 | 10.76 | 10.70 | qfq | 31,589,877 | 335,693,283 | 3.26% |
| 2026-02-02 | 10.49 | 10.70 | 10.40 | 10.42 | 10.37 | qfq | 26,382,797 | 278,495,076 | -0.57% |
| 2026-01-30 | 10.48 | 10.54 | 10.21 | 10.48 | 10.43 | qfq | 29,461,583 | 305,483,953 | -0.29% |
| 2026-01-29 | 10.63 | 10.78 | 10.43 | 10.51 | 10.46 | qfq | 28,045,241 | 296,723,544 | -1.50% |
| 2026-01-28 | 10.88 | 10.89 | 10.66 | 10.67 | 10.62 | qfq | 21,304,801 | 228,345,493 | -1.75% |
| 2026-01-27 | 10.96 | 11.00 | 10.52 | 10.86 | 10.80 | qfq | 33,241,107 | 356,783,736 | -1.63% |
| 2026-01-26 | 11.34 | 11.42 | 10.91 | 11.04 | 10.98 | qfq | 39,934,967 | 442,860,146 | -2.21% |
| 2026-01-23 | 10.85 | 11.32 | 10.81 | 11.29 | 11.23 | qfq | 50,110,858 | 561,110,007 | 4.15% |
| 2026-01-22 | 10.99 | 11.10 | 10.78 | 10.84 | 10.78 | qfq | 26,494,095 | 287,746,954 | -1.36% |
| 2026-01-21 | 11.06 | 11.10 | 10.90 | 10.99 | 10.93 | qfq | 33,138,381 | 364,276,383 | -1.17% |
| 2026-01-20 | 11.27 | 11.53 | 11.08 | 11.12 | 11.06 | qfq | 40,965,506 | 459,355,964 | -1.33% |
| 2026-01-19 | 11.15 | 11.45 | 11.08 | 11.27 | 11.21 | qfq | 42,329,165 | 477,857,277 | 0.63% |
| 2026-01-16 | 11.08 | 11.25 | 10.84 | 11.20 | 11.14 | qfq | 50,294,328 | 556,503,930 | 2.75% |
| 2026-01-15 | 10.80 | 11.06 | 10.75 | 10.90 | 10.84 | qfq | 32,955,808 | 360,136,597 | 0.28% |
| 2026-01-14 | 10.65 | 11.09 | 10.62 | 10.87 | 10.81 | qfq | 56,414,331 | 613,903,307 | 1.49% |
| 2026-01-13 | 10.80 | 10.88 | 10.60 | 10.71 | 10.65 | qfq | 38,021,385 | 407,705,260 | -0.65% |
| 2026-01-12 | 10.58 | 10.81 | 10.57 | 10.78 | 10.72 | qfq | 38,833,233 | 416,280,062 | 2.96% |
| 2026-01-09 | 10.28 | 10.53 | 10.28 | 10.47 | 10.42 | qfq | 28,343,652 | 295,782,055 | 1.55% |
| 2026-01-08 | 10.17 | 10.37 | 10.12 | 10.31 | 10.26 | qfq | 20,782,973 | 213,892,688 | 1.28% |
| 2026-01-07 | 10.25 | 10.28 | 10.14 | 10.18 | 10.13 | qfq | 20,636,591 | 210,586,732 | -1.07% |
| 2026-01-06 | 10.15 | 10.36 | 10.12 | 10.29 | 10.24 | qfq | 21,315,251 | 218,638,856 | 0.98% |
| 2026-01-05 | 9.99 | 10.22 | 9.85 | 10.19 | 10.14 | qfq | 28,391,668 | 287,030,088 | 2.41% |
| 2025-12-31 | 10.19 | 10.26 | 9.94 | 9.95 | 9.90 | qfq | 30,517,592 | 306,311,635 | -2.36% |
| 2025-12-30 | 10.24 | 10.35 | 10.18 | 10.19 | 10.14 | qfq | 22,207,278 | 227,606,663 | -2.30% |
| 2025-12-29 | 10.30 | 10.59 | 10.20 | 10.43 | 10.38 | qfq | 38,319,723 | 399,530,817 | 1.76% |
| 2025-12-26 | 10.22 | 10.29 | 10.15 | 10.25 | 10.20 | qfq | 18,370,184 | 188,160,457 | 0.10% |
| 2025-12-25 | 10.23 | 10.29 | 10.08 | 10.24 | 10.19 | qfq | 23,735,651 | 241,816,275 | -0.29% |
| 2025-12-24 | 9.98 | 10.32 | 9.94 | 10.27 | 10.22 | qfq | 35,478,391 | 361,450,409 | 3.11% |
| 2025-12-23 | 9.99 | 10.07 | 9.93 | 9.96 | 9.91 | qfq | 13,572,771 | 135,690,838 | -0.30% |
| 2025-12-22 | 9.99 | 10.05 | 9.97 | 9.99 | 9.94 | qfq | 15,081,737 | 150,983,663 | 0.00% |
| 2025-12-19 | 9.88 | 10.02 | 9.84 | 9.99 | 9.94 | qfq | 21,511,020 | 214,068,877 | 1.22% |
| 2025-12-18 | 9.93 | 9.99 | 9.86 | 9.87 | 9.82 | qfq | 12,997,963 | 128,927,051 | -1.40% |
| 2025-12-17 | 9.88 | 10.01 | 9.77 | 10.01 | 9.96 | qfq | 19,601,298 | 193,545,572 | 0.81% |
| 2025-12-16 | 9.95 | 10.06 | 9.82 | 9.93 | 9.88 | qfq | 16,958,425 | 168,359,239 | -0.70% |
| 2025-12-15 | 10.05 | 10.15 | 9.98 | 10.00 | 9.95 | qfq | 19,267,915 | 194,078,481 | 0.40% |
| 2025-12-12 | 9.80 | 10.01 | 9.72 | 9.96 | 9.91 | qfq | 18,363,532 | 182,284,131 | 1.63% |
| 2025-12-11 | 9.95 | 9.97 | 9.80 | 9.80 | 9.75 | qfq | 10,792,063 | 106,543,460 | -1.31% |
| 2025-12-10 | 9.91 | 9.98 | 9.79 | 9.93 | 9.88 | qfq | 15,026,840 | 148,751,550 | -0.30% |
| 2025-12-09 | 9.88 | 10.03 | 9.86 | 9.96 | 9.91 | qfq | 13,250,451 | 131,957,418 | 0.10% |
| 2025-12-08 | 9.88 | 10.05 | 9.86 | 9.95 | 9.90 | qfq | 19,985,587 | 199,174,968 | 0.81% |
| 2025-12-05 | 9.77 | 9.87 | 9.68 | 9.87 | 9.82 | qfq | 13,016,211 | 127,485,554 | 0.82% |
| 2025-12-04 | 9.80 | 9.84 | 9.67 | 9.79 | 9.74 | qfq | 13,095,568 | 127,669,885 | -0.20% |
| 2025-12-03 | 9.84 | 9.92 | 9.77 | 9.81 | 9.76 | qfq | 13,840,554 | 135,908,811 | -0.41% |
| 2025-12-02 | 10.02 | 10.04 | 9.81 | 9.85 | 9.80 | qfq | 18,011,492 | 177,715,625 | -1.99% |
| 2025-12-01 | 10.02 | 10.07 | 10.00 | 10.05 | 10.00 | qfq | 10,548,201 | 105,870,199 | 0.20% |
| 2025-11-28 | 9.97 | 10.03 | 9.90 | 10.03 | 9.98 | qfq | 9,023,548 | 90,114,007 | 0.70% |
| 2025-11-27 | 9.97 | 10.09 | 9.93 | 9.96 | 9.91 | qfq | 11,210,408 | 112,259,816 | 0.00% |
| 2025-11-26 | 10.07 | 10.08 | 9.93 | 9.96 | 9.91 | qfq | 11,278,991 | 112,765,230 | -0.30% |
| 2025-11-25 | 10.08 | 10.11 | 9.98 | 9.99 | 9.94 | qfq | 15,557,799 | 156,220,806 | -0.20% |
| 2025-11-24 | 9.94 | 10.05 | 9.80 | 10.01 | 9.96 | qfq | 15,190,673 | 151,085,676 | 1.52% |
| 2025-11-21 | 10.09 | 10.19 | 9.83 | 9.86 | 9.81 | qfq | 27,109,349 | 270,442,092 | -3.24% |
| 2025-11-20 | 10.40 | 10.44 | 10.18 | 10.19 | 10.14 | qfq | 15,201,201 | 156,037,425 | -1.26% |
| 2025-11-19 | 10.61 | 10.67 | 10.29 | 10.32 | 10.27 | qfq | 22,887,406 | 238,132,918 | -2.73% |
| 2025-11-18 | 10.78 | 10.79 | 10.56 | 10.61 | 10.56 | qfq | 22,953,606 | 244,384,187 | -1.85% |
| 2025-11-17 | 10.99 | 10.99 | 10.77 | 10.81 | 10.75 | qfq | 24,775,443 | 267,852,978 | -1.73% |
| 2025-11-14 | 11.17 | 11.24 | 11.00 | 11.00 | 10.94 | qfq | 28,014,540 | 310,596,117 | -1.87% |
| 2025-11-13 | 11.10 | 11.33 | 11.08 | 11.21 | 11.15 | qfq | 33,806,671 | 379,852,308 | 1.08% |
| 2025-11-12 | 11.02 | 11.23 | 10.77 | 11.09 | 11.03 | qfq | 34,589,707 | 380,070,847 | 1.00% |
| 2025-11-11 | 11.34 | 11.35 | 10.98 | 10.98 | 10.92 | qfq | 35,692,616 | 397,424,694 | -1.96% |
| 2025-11-10 | 11.25 | 11.35 | 11.03 | 11.20 | 11.14 | qfq | 42,511,104 | 475,429,940 | -0.36% |
| 2025-11-07 | 11.23 | 11.64 | 11.15 | 11.24 | 11.18 | qfq | 74,297,557 | 845,944,352 | 1.17% |
| 2025-11-06 | 10.89 | 11.13 | 10.89 | 11.11 | 11.05 | qfq | 51,657,471 | 571,329,188 | 2.40% |
| 2025-11-05 | 10.62 | 10.94 | 10.59 | 10.85 | 10.79 | qfq | 25,383,732 | 274,175,545 | 1.02% |
| 2025-11-04 | 10.78 | 10.85 | 10.66 | 10.74 | 10.68 | qfq | 21,978,290 | 236,322,932 | -0.83% |
| 2025-11-03 | 10.70 | 10.83 | 10.66 | 10.83 | 10.77 | qfq | 22,831,323 | 245,381,418 | 1.12% |
| 2025-10-31 | 10.60 | 10.78 | 10.60 | 10.71 | 10.65 | qfq | 20,378,359 | 218,508,708 | 0.94% |
| 2025-10-30 | 10.70 | 10.74 | 10.55 | 10.61 | 10.56 | qfq | 24,451,298 | 259,814,807 | -0.84% |
| 2025-10-29 | 10.50 | 10.75 | 10.45 | 10.70 | 10.64 | qfq | 32,960,400 | 350,399,142 | 1.61% |
| 2025-10-28 | 10.80 | 11.02 | 10.48 | 10.53 | 10.48 | qfq | 52,441,340 | 562,225,283 | -1.96% |
| 2025-10-27 | 10.95 | 10.99 | 10.63 | 10.74 | 10.68 | qfq | 32,348,045 | 348,729,357 | -1.38% |
| 2025-10-24 | 10.80 | 10.91 | 10.78 | 10.89 | 10.83 | qfq | 11,375,258 | 123,646,358 | 0.55% |
| 2025-10-23 | 10.87 | 10.93 | 10.70 | 10.83 | 10.77 | qfq | 17,338,196 | 186,754,135 | -0.64% |
| 2025-10-22 | 10.98 | 11.02 | 10.87 | 10.90 | 10.84 | qfq | 13,983,098 | 152,828,171 | -1.36% |
| 2025-10-21 | 11.00 | 11.11 | 10.90 | 11.05 | 10.99 | qfq | 17,724,103 | 195,555,253 | 1.01% |
| 2025-10-20 | 11.02 | 11.14 | 10.87 | 10.94 | 10.88 | qfq | 20,854,834 | 229,024,499 | 1.48% |
| 2025-10-17 | 11.14 | 11.18 | 10.78 | 10.78 | 10.72 | qfq | 26,766,840 | 292,884,785 | -3.66% |
| 2025-10-16 | 11.40 | 11.50 | 11.14 | 11.19 | 11.13 | qfq | 21,137,787 | 238,263,935 | -0.89% |
| 2025-10-15 | 11.20 | 11.29 | 11.08 | 11.29 | 11.23 | qfq | 18,164,330 | 203,464,976 | 1.26% |
| 2025-10-14 | 11.40 | 11.61 | 11.13 | 11.15 | 11.09 | qfq | 33,782,086 | 384,573,900 | -1.50% |
| 2025-10-13 | 11.10 | 11.35 | 11.03 | 11.32 | 11.26 | qfq | 33,852,816 | 380,603,513 | -3.50% |
| 2025-10-10 | 11.85 | 11.94 | 11.70 | 11.73 | 11.67 | qfq | 25,354,520 | 299,155,036 | -2.09% |
| 2025-10-09 | 11.87 | 12.14 | 11.86 | 11.98 | 11.92 | qfq | 32,020,585 | 383,342,146 | 1.01% |
| 2025-09-30 | 12.08 | 12.09 | 11.83 | 11.86 | 11.80 | qfq | 31,607,129 | 376,762,379 | -1.98% |
| 2025-09-29 | 12.30 | 12.45 | 12.05 | 12.10 | 12.04 | qfq | 36,730,202 | 446,668,021 | -0.33% |
| 2025-09-26 | 12.50 | 12.53 | 12.14 | 12.14 | 12.08 | qfq | 42,839,134 | 526,549,910 | -2.65% |
| 2025-09-25 | 12.78 | 12.94 | 12.43 | 12.47 | 12.41 | qfq | 93,892,044 | 1,184,003,738 | -1.66% |
| 2025-09-24 | 11.50 | 12.68 | 11.39 | 12.68 | 12.61 | qfq | 97,148,130 | 1,199,483,225 | 9.97% |
| 2025-09-23 | 11.90 | 11.90 | 11.28 | 11.53 | 11.47 | qfq | 31,072,088 | 356,508,222 | -1.11% |
| 2025-09-22 | 11.70 | 11.75 | 11.48 | 11.66 | 11.60 | qfq | 18,154,862 | 209,948,313 | 0.52% |
| 2025-09-19 | 11.62 | 11.83 | 11.59 | 11.60 | 11.54 | qfq | 24,523,256 | 286,898,700 | -0.17% |
| 2025-09-18 | 11.89 | 11.94 | 11.55 | 11.62 | 11.56 | qfq | 30,750,743 | 361,778,703 | -2.27% |
| 2025-09-17 | 11.91 | 12.01 | 11.82 | 11.89 | 11.83 | qfq | 18,602,724 | 221,751,761 | -0.34% |
| 2025-09-16 | 11.91 | 11.96 | 11.66 | 11.93 | 11.87 | qfq | 27,728,611 | 327,814,117 | -0.25% |
| 2025-09-15 | 12.08 | 12.14 | 11.92 | 11.96 | 11.90 | qfq | 24,225,029 | 290,253,632 | -1.16% |
| 2025-09-12 | 12.40 | 12.45 | 12.08 | 12.10 | 12.04 | qfq | 33,532,241 | 409,325,647 | -2.10% |
| 2025-09-11 | 12.01 | 12.52 | 11.88 | 12.36 | 12.30 | qfq | 37,612,549 | 459,506,090 | 2.15% |
| 2025-09-10 | 12.19 | 12.27 | 11.92 | 12.10 | 12.04 | qfq | 39,383,896 | 476,816,640 | -1.94% |
| 2025-09-09 | 12.65 | 13.00 | 12.27 | 12.34 | 12.28 | qfq | 59,801,527 | 755,245,736 | -0.96% |
| 2025-09-08 | 12.58 | 12.75 | 12.42 | 12.46 | 12.40 | qfq | 33,988,424 | 425,915,333 | 0.08% |
| 2025-09-05 | 11.84 | 12.56 | 11.69 | 12.45 | 12.39 | qfq | 45,301,257 | 553,757,405 | 5.15% |
| 2025-09-04 | 11.96 | 12.28 | 11.63 | 11.84 | 11.78 | qfq | 45,787,030 | 550,706,537 | -1.09% |
| 2025-09-03 | 12.40 | 12.62 | 11.92 | 11.97 | 11.91 | qfq | 51,302,787 | 626,980,436 | -5.08% |
| 2025-09-02 | 12.80 | 13.46 | 12.58 | 12.61 | 12.55 | qfq | 78,434,835 | 1,017,827,374 | -1.48% |
| 2025-09-01 | 12.72 | 12.96 | 12.60 | 12.80 | 12.73 | qfq | 50,279,517 | 643,763,403 | 1.59% |
| 2025-08-29 | 12.88 | 12.90 | 12.42 | 12.60 | 12.54 | qfq | 41,860,161 | 526,125,027 | 0.16% |
| 2025-08-28 | 12.52 | 12.70 | 12.12 | 12.58 | 12.52 | qfq | 55,575,991 | 690,380,291 | -0.32% |
| 2025-08-27 | 13.05 | 13.31 | 12.60 | 12.62 | 12.56 | qfq | 76,427,305 | 995,628,589 | -4.75% |
| 2025-08-26 | 13.24 | 13.71 | 12.75 | 13.25 | 13.18 | qfq | 102,827,537 | 1,367,504,626 | 1.61% |
| 2025-08-25 | 12.34 | 13.40 | 12.28 | 13.04 | 12.97 | qfq | 127,792,780 | 1,645,716,724 | 5.76% |
| 2025-08-22 | 12.18 | 12.48 | 12.06 | 12.33 | 12.27 | qfq | 58,634,363 | 717,605,328 | 0.90% |
| 2025-08-21 | 12.60 | 12.78 | 12.20 | 12.22 | 12.16 | qfq | 66,035,239 | 823,439,057 | 0.41% |
| 2025-08-20 | 12.30 | 12.36 | 12.03 | 12.17 | 12.11 | qfq | 43,139,333 | 524,940,160 | -1.62% |
| 2025-08-19 | 12.43 | 12.48 | 12.14 | 12.37 | 12.31 | qfq | 78,368,251 | 963,193,895 | -1.36% |
| 2025-08-18 | 12.22 | 12.58 | 11.99 | 12.54 | 12.48 | qfq | 89,208,207 | 1,100,374,350 | 2.70% |
| 2025-08-15 | 12.00 | 12.38 | 11.80 | 12.21 | 12.15 | qfq | 85,408,164 | 1,035,370,811 | 0.08% |
| 2025-08-14 | 11.61 | 12.38 | 11.61 | 12.20 | 12.14 | qfq | 118,462,411 | 1,434,792,230 | 4.90% |
| 2025-08-13 | 11.60 | 11.70 | 11.50 | 11.63 | 11.57 | qfq | 43,084,836 | 499,843,302 | 0.26% |
| 2025-08-12 | 11.51 | 11.63 | 11.43 | 11.60 | 11.54 | qfq | 34,807,276 | 401,684,358 | 0.35% |
| 2025-08-11 | 11.38 | 11.64 | 11.34 | 11.56 | 11.50 | qfq | 44,337,611 | 510,654,113 | 0.78% |
| 2025-08-08 | 11.43 | 11.65 | 11.39 | 11.47 | 11.41 | qfq | 49,925,492 | 574,898,299 | 0.79% |
| 2025-08-07 | 11.51 | 11.56 | 11.28 | 11.38 | 11.32 | qfq | 43,937,182 | 499,768,596 | -1.22% |
| 2025-08-06 | 11.50 | 11.59 | 11.41 | 11.52 | 11.46 | qfq | 34,961,886 | 401,641,458 | -0.26% |
| 2025-08-05 | 11.51 | 11.64 | 11.44 | 11.55 | 11.49 | qfq | 36,138,180 | 416,684,542 | 0.00% |
| 2025-08-04 | 11.51 | 11.64 | 11.46 | 11.55 | 11.49 | qfq | 38,111,010 | 439,234,383 | -1.11% |
| 2025-08-01 | 12.07 | 12.07 | 11.57 | 11.68 | 11.62 | qfq | 62,337,640 | 732,712,815 | -3.95% |
| 2025-07-31 | 12.23 | 12.43 | 12.05 | 12.16 | 12.10 | qfq | 47,533,698 | 580,495,752 | -1.14% |
| 2025-07-30 | 13.04 | 13.22 | 12.19 | 12.30 | 12.24 | qfq | 92,554,874 | 1,163,851,054 | -5.67% |
| 2025-07-29 | 13.02 | 13.34 | 12.66 | 13.04 | 12.97 | qfq | 72,894,539 | 942,106,256 | -0.76% |
| 2025-07-28 | 12.68 | 13.30 | 12.55 | 13.14 | 13.07 | qfq | 69,824,668 | 912,421,308 | 2.90% |
| 2025-07-25 | 12.96 | 13.28 | 12.76 | 12.77 | 12.70 | qfq | 71,476,167 | 927,023,396 | -2.15% |
| 2025-07-24 | 12.90 | 13.23 | 12.83 | 13.05 | 12.98 | qfq | 78,730,744 | 1,024,101,787 | -0.46% |
| 2025-07-23 | 12.30 | 13.50 | 12.03 | 13.11 | 13.04 | qfq | 162,944,484 | 2,087,775,184 | 4.88% |
| 2025-07-22 | 12.25 | 12.56 | 12.21 | 12.50 | 12.44 | qfq | 78,091,012 | 969,868,811 | 1.13% |
| 2025-07-21 | 12.12 | 12.55 | 12.11 | 12.36 | 12.30 | qfq | 75,708,549 | 933,323,268 | -1.67% |
| 2025-07-18 | 12.80 | 13.03 | 12.45 | 12.57 | 12.51 | qfq | 83,392,876 | 1,060,900,993 | 0.40% |
| 2025-07-17 | 12.50 | 12.87 | 12.49 | 12.52 | 12.46 | qfq | 63,815,771 | 805,026,651 | 0.24% |
| 2025-07-16 | 12.93 | 12.95 | 12.29 | 12.49 | 12.43 | qfq | 100,142,838 | 1,252,654,451 | -4.87% |
| 2025-07-15 | 13.26 | 13.36 | 12.82 | 13.13 | 13.06 | qfq | 80,902,885 | 1,058,425,213 | 0.54% |
| 2025-07-14 | 13.33 | 13.37 | 12.85 | 13.06 | 12.99 | qfq | 74,804,400 | 976,771,986 | 0.38% |
| 2025-07-11 | 13.07 | 13.36 | 12.93 | 13.01 | 12.94 | qfq | 90,169,495 | 1,182,183,434 | 0.23% |
| 2025-07-10 | 13.30 | 13.47 | 12.81 | 12.98 | 12.82 | qfq | 128,259,242 | 1,681,404,842 | -4.07% |
| 2025-07-09 | 14.10 | 14.24 | 13.50 | 13.53 | 13.36 | qfq | 135,328,325 | 1,862,069,513 | -4.04% |
| 2025-07-08 | 13.92 | 14.35 | 13.70 | 14.10 | 13.92 | qfq | 164,236,212 | 2,302,624,204 | -2.02% |
| 2025-07-07 | 13.72 | 14.44 | 13.33 | 14.39 | 14.21 | qfq | 233,524,383 | 3,244,855,262 | 4.28% |
| 2025-07-04 | 13.02 | 14.16 | 12.85 | 13.80 | 13.63 | qfq | 251,197,126 | 3,471,989,788 | 7.23% |
| 2025-07-03 | 13.07 | 13.17 | 12.45 | 12.87 | 12.71 | qfq | 139,699,292 | 1,793,681,996 | 0.23% |
| 2025-07-02 | 14.37 | 14.61 | 12.84 | 12.84 | 12.68 | qfq | 202,106,542 | 2,746,702,418 | -9.96% |
| 2025-07-01 | 15.00 | 15.00 | 13.11 | 14.26 | 14.08 | qfq | 285,630,442 | 4,027,113,354 | 2.37% |
| 2025-06-30 | 13.84 | 13.93 | 13.58 | 13.93 | 13.75 | qfq | 44,813,095 | 620,503,618 | 10.03% |
| 2025-06-27 | 12.21 | 13.15 | 12.02 | 12.66 | 12.50 | qfq | 186,213,192 | 2,356,519,995 | 4.98% |
| 2025-06-26 | 11.96 | 12.74 | 11.90 | 12.06 | 11.91 | qfq | 198,327,156 | 2,446,009,501 | 1.60% |
| 2025-06-25 | 11.04 | 12.09 | 11.04 | 11.87 | 11.72 | qfq | 181,583,035 | 2,135,689,474 | 5.04% |
| 2025-06-24 | 11.22 | 11.70 | 11.15 | 11.30 | 11.16 | qfq | 166,296,598 | 1,887,636,763 | 0.98% |
| 2025-06-23 | 10.50 | 11.39 | 10.50 | 11.19 | 11.05 | qfq | 195,641,712 | 2,144,506,014 | 4.78% |
| 2025-06-20 | 11.28 | 11.45 | 10.68 | 10.68 | 10.55 | qfq | 221,771,841 | 2,420,295,006 | -10.03% |
| 2025-06-19 | 14.20 | 14.20 | 11.66 | 11.87 | 11.72 | qfq | 314,396,350 | 3,979,648,499 | -8.41% |
| 2025-06-18 | 12.80 | 12.96 | 12.51 | 12.96 | 12.80 | qfq | 95,131,266 | 1,221,717,980 | 10.02% |
| 2025-06-17 | 11.78 | 11.78 | 11.78 | 11.78 | 11.63 | qfq | 11,666,026 | 137,425,786 | 9.99% |
| 2025-06-16 | 10.71 | 10.71 | 10.51 | 10.71 | 10.57 | qfq | 57,999,503 | 620,519,755 | 9.96% |
| 2025-06-13 | 9.74 | 9.74 | 9.74 | 9.74 | 9.62 | qfq | 20,051,437 | 195,300,996 | 10.06% |
| 2025-06-12 | 8.59 | 9.22 | 8.45 | 8.85 | 8.74 | qfq | 73,579,390 | 643,443,529 | 2.67% |
| 2025-06-11 | 8.66 | 8.77 | 8.48 | 8.62 | 8.51 | qfq | 44,066,090 | 379,598,107 | -0.92% |
| 2025-06-10 | 8.89 | 8.95 | 8.62 | 8.70 | 8.59 | qfq | 73,858,821 | 648,218,603 | -3.87% |
| 2025-06-09 | 8.60 | 9.28 | 8.53 | 9.05 | 8.94 | qfq | 94,180,931 | 836,839,760 | 6.22% |
| 2025-06-06 | 8.45 | 8.90 | 8.39 | 8.52 | 8.41 | qfq | 82,532,766 | 713,214,387 | -0.93% |
| 2025-06-05 | 8.53 | 9.00 | 8.50 | 8.60 | 8.49 | qfq | 111,808,837 | 977,950,998 | 3.86% |
| 2025-06-04 | 7.98 | 8.37 | 7.91 | 8.28 | 8.18 | qfq | 76,123,177 | 618,291,465 | 3.89% |
| 2025-06-03 | 8.17 | 8.30 | 7.90 | 7.97 | 7.87 | qfq | 73,491,302 | 592,137,523 | 0.89% |
| 2025-05-30 | 8.56 | 8.61 | 7.89 | 7.90 | 7.80 | qfq | 115,117,843 | 950,743,142 | -1.86% |
| 2025-05-29 | 7.32 | 8.05 | 7.28 | 8.05 | 7.95 | qfq | 57,445,759 | 445,641,691 | 9.97% |
| 2025-05-28 | 7.33 | 7.44 | 7.29 | 7.32 | 7.23 | qfq | 19,000,522 | 139,954,184 | 0.27% |
| 2025-05-27 | 7.18 | 7.46 | 7.16 | 7.30 | 7.21 | qfq | 26,648,110 | 195,449,892 | 1.67% |
| 2025-05-26 | 7.02 | 7.22 | 7.00 | 7.18 | 7.09 | qfq | 12,641,817 | 90,174,168 | 2.28% |
| 2025-05-23 | 7.15 | 7.18 | 7.02 | 7.02 | 6.93 | qfq | 11,824,919 | 84,070,034 | -1.82% |
| 2025-05-22 | 7.28 | 7.30 | 7.15 | 7.15 | 7.06 | qfq | 11,692,522 | 84,153,492 | -1.65% |
| 2025-05-21 | 7.23 | 7.37 | 7.23 | 7.27 | 7.18 | qfq | 11,763,210 | 86,013,959 | 0.14% |
| 2025-05-20 | 7.20 | 7.26 | 7.20 | 7.26 | 7.17 | qfq | 9,894,800 | 71,589,581 | 0.83% |
| 2025-05-19 | 7.19 | 7.22 | 7.16 | 7.20 | 7.11 | qfq | 7,883,144 | 56,739,127 | 0.14% |
| 2025-05-16 | 7.21 | 7.25 | 7.18 | 7.19 | 7.10 | qfq | 8,397,501 | 60,497,887 | -0.28% |
| 2025-05-15 | 7.30 | 7.30 | 7.20 | 7.21 | 7.12 | qfq | 10,653,041 | 77,108,728 | -1.64% |
| 2025-05-14 | 7.34 | 7.35 | 7.24 | 7.33 | 7.24 | qfq | 11,653,383 | 84,898,195 | -0.27% |
| 2025-05-13 | 7.40 | 7.43 | 7.32 | 7.35 | 7.26 | qfq | 14,692,800 | 108,124,081 | 0.41% |
| 2025-05-12 | 7.29 | 7.32 | 7.24 | 7.32 | 7.23 | qfq | 13,571,470 | 98,747,278 | 1.10% |
| 2025-05-09 | 7.27 | 7.27 | 7.17 | 7.24 | 7.15 | qfq | 14,597,303 | 105,338,443 | -0.41% |
| 2025-05-08 | 7.27 | 7.32 | 7.23 | 7.27 | 7.18 | qfq | 13,966,600 | 101,790,205 | -0.14% |
| 2025-05-07 | 7.37 | 7.41 | 7.23 | 7.28 | 7.19 | qfq | 17,803,800 | 130,067,817 | -0.27% |
| 2025-05-06 | 7.21 | 7.33 | 7.18 | 7.30 | 7.21 | qfq | 18,171,400 | 131,877,486 | 1.96% |
| 2025-04-30 | 7.23 | 7.32 | 7.15 | 7.16 | 7.07 | qfq | 22,272,670 | 161,074,455 | -1.38% |
| 2025-04-29 | 7.15 | 7.38 | 7.12 | 7.26 | 7.17 | qfq | 38,012,370 | 276,562,092 | 4.31% |
| 2025-04-28 | 7.05 | 7.07 | 6.91 | 6.96 | 6.87 | qfq | 13,626,200 | 94,888,851 | -1.28% |
| 2025-04-25 | 6.89 | 7.08 | 6.89 | 7.05 | 6.96 | qfq | 19,039,501 | 133,665,450 | 2.32% |
| 2025-04-24 | 6.90 | 6.98 | 6.86 | 6.89 | 6.80 | qfq | 12,610,801 | 87,195,058 | -0.29% |
| 2025-04-23 | 6.91 | 6.98 | 6.87 | 6.91 | 6.82 | qfq | 11,254,103 | 77,800,055 | 0.14% |
| 2025-04-22 | 6.95 | 7.00 | 6.86 | 6.90 | 6.81 | qfq | 11,995,100 | 82,946,797 | -1.15% |
| 2025-04-21 | 6.92 | 6.98 | 6.89 | 6.98 | 6.89 | qfq | 10,187,100 | 70,777,306 | 1.75% |
| 2025-04-18 | 6.91 | 6.92 | 6.78 | 6.86 | 6.77 | qfq | 9,580,700 | 65,486,169 | -0.58% |
| 2025-04-17 | 6.95 | 7.00 | 6.90 | 6.90 | 6.81 | qfq | 9,734,300 | 67,699,323 | -1.43% |
| 2025-04-16 | 7.02 | 7.04 | 6.86 | 7.00 | 6.91 | qfq | 13,232,001 | 92,095,020 | -0.43% |
| 2025-04-15 | 7.12 | 7.13 | 6.97 | 7.03 | 6.94 | qfq | 12,097,301 | 84,988,397 | -1.13% |
| 2025-04-14 | 7.10 | 7.19 | 7.06 | 7.11 | 7.02 | qfq | 16,715,770 | 118,829,720 | 2.16% |
| 2025-04-11 | 6.86 | 7.01 | 6.82 | 6.96 | 6.87 | qfq | 13,797,644 | 95,882,258 | 0.72% |
| 2025-04-10 | 6.96 | 7.08 | 6.88 | 6.91 | 6.82 | qfq | 21,111,675 | 147,367,512 | 0.88% |
| 2025-04-09 | 6.67 | 6.90 | 6.34 | 6.85 | 6.76 | qfq | 27,119,972 | 180,045,171 | 0.74% |
| 2025-04-08 | 6.83 | 6.98 | 6.67 | 6.80 | 6.71 | qfq | 31,933,374 | 217,707,540 | -0.58% |
| 2025-04-07 | 7.20 | 7.27 | 6.84 | 6.84 | 6.75 | qfq | 25,859,310 | 180,257,353 | -10.00% |
| 2025-04-03 | 7.50 | 7.64 | 7.48 | 7.60 | 7.50 | qfq | 14,400,500 | 109,117,867 | 0.13% |
| 2025-04-02 | 7.68 | 7.70 | 7.56 | 7.59 | 7.49 | qfq | 15,329,593 | 116,596,203 | -1.04% |
| 2025-04-01 | 7.58 | 7.85 | 7.58 | 7.67 | 7.57 | qfq | 20,482,278 | 158,406,529 | 1.32% |
| 2025-03-31 | 7.53 | 7.65 | 7.45 | 7.57 | 7.47 | qfq | 19,165,610 | 144,380,899 | -0.53% |
| 2025-03-28 | 7.87 | 7.89 | 7.61 | 7.61 | 7.51 | qfq | 27,502,767 | 212,110,679 | -3.30% |
| 2025-03-27 | 8.11 | 8.26 | 7.85 | 7.87 | 7.77 | qfq | 37,452,901 | 300,881,725 | -1.25% |
| 2025-03-26 | 7.78 | 8.14 | 7.71 | 7.97 | 7.87 | qfq | 35,986,552 | 285,922,804 | 2.31% |
| 2025-03-25 | 7.81 | 7.89 | 7.76 | 7.79 | 7.69 | qfq | 21,247,124 | 166,310,398 | -0.51% |
| 2025-03-24 | 7.93 | 7.98 | 7.65 | 7.83 | 7.73 | qfq | 27,320,665 | 212,571,381 | -1.14% |
| 2025-03-21 | 8.00 | 8.20 | 7.90 | 7.92 | 7.82 | qfq | 33,656,397 | 270,371,962 | -1.00% |
| 2025-03-20 | 8.10 | 8.18 | 7.97 | 8.00 | 7.90 | qfq | 44,103,047 | 355,756,597 | -1.96% |
| 2025-03-19 | 8.12 | 8.32 | 8.03 | 8.16 | 8.06 | qfq | 67,375,503 | 552,259,393 | 1.49% |
| 2025-03-18 | 7.82 | 8.18 | 7.82 | 8.04 | 7.94 | qfq | 50,797,664 | 407,631,900 | 3.08% |
| 2025-03-17 | 7.89 | 7.89 | 7.77 | 7.80 | 7.70 | qfq | 17,677,639 | 138,400,392 | -1.27% |
| 2025-03-14 | 7.82 | 7.90 | 7.75 | 7.90 | 7.80 | qfq | 20,881,000 | 164,048,033 | 0.51% |
| 2025-03-13 | 7.94 | 7.99 | 7.76 | 7.86 | 7.76 | qfq | 22,702,537 | 178,390,125 | -0.51% |
| 2025-03-12 | 7.69 | 8.04 | 7.67 | 7.90 | 7.80 | qfq | 42,266,918 | 334,158,487 | 2.33% |
| 2025-03-11 | 7.51 | 7.79 | 7.47 | 7.72 | 7.62 | qfq | 23,137,901 | 176,331,744 | 1.85% |
| 2025-03-10 | 7.69 | 7.72 | 7.54 | 7.58 | 7.48 | qfq | 14,359,026 | 109,259,384 | -1.43% |
| 2025-03-07 | 7.79 | 7.81 | 7.66 | 7.69 | 7.59 | qfq | 18,578,901 | 143,552,215 | -1.28% |
| 2025-03-06 | 7.49 | 7.90 | 7.45 | 7.79 | 7.69 | qfq | 34,531,902 | 266,918,207 | 4.42% |
| 2025-03-05 | 7.53 | 7.53 | 7.37 | 7.46 | 7.37 | qfq | 12,535,502 | 93,128,592 | -0.80% |
| 2025-03-04 | 7.46 | 7.55 | 7.45 | 7.52 | 7.43 | qfq | 11,919,276 | 89,424,965 | 0.00% |
| 2025-03-03 | 7.58 | 7.65 | 7.50 | 7.52 | 7.43 | qfq | 14,355,837 | 108,976,487 | -0.92% |
| 2025-02-28 | 7.78 | 7.81 | 7.56 | 7.59 | 7.49 | qfq | 17,983,300 | 138,081,111 | -2.69% |
| 2025-02-27 | 7.93 | 7.95 | 7.70 | 7.80 | 7.70 | qfq | 17,747,846 | 138,298,085 | -0.76% |
| 2025-02-26 | 7.79 | 7.88 | 7.76 | 7.86 | 7.76 | qfq | 17,820,208 | 139,445,127 | 0.77% |
| 2025-02-25 | 7.81 | 7.88 | 7.71 | 7.80 | 7.70 | qfq | 20,946,880 | 163,495,850 | -1.14% |
| 2025-02-24 | 7.69 | 8.10 | 7.64 | 7.89 | 7.79 | qfq | 46,602,440 | 367,469,191 | 2.60% |
| 2025-02-21 | 7.64 | 7.70 | 7.60 | 7.69 | 7.59 | qfq | 17,080,840 | 130,914,985 | 0.92% |
| 2025-02-20 | 7.75 | 7.75 | 7.58 | 7.62 | 7.52 | qfq | 14,788,300 | 112,677,022 | -1.68% |
| 2025-02-19 | 7.72 | 7.78 | 7.64 | 7.75 | 7.65 | qfq | 16,601,570 | 127,744,923 | 0.39% |
| 2025-02-18 | 7.96 | 8.03 | 7.67 | 7.72 | 7.62 | qfq | 19,860,100 | 155,319,860 | -1.03% |
| 2025-02-17 | 7.77 | 7.84 | 7.75 | 7.80 | 7.70 | qfq | 15,533,170 | 121,210,457 | 0.39% |
| 2025-02-14 | 7.78 | 7.84 | 7.73 | 7.77 | 7.67 | qfq | 13,771,860 | 107,026,686 | -0.38% |
| 2025-02-13 | 7.83 | 7.89 | 7.79 | 7.80 | 7.70 | qfq | 16,215,100 | 127,023,995 | -0.26% |
| 2025-02-12 | 7.74 | 7.83 | 7.68 | 7.82 | 7.72 | qfq | 15,473,098 | 120,421,877 | 1.69% |
| 2025-02-11 | 7.78 | 7.81 | 7.59 | 7.69 | 7.59 | qfq | 18,352,100 | 140,511,658 | -1.16% |
| 2025-02-10 | 7.70 | 7.84 | 7.66 | 7.78 | 7.68 | qfq | 24,525,000 | 190,431,436 | 2.10% |
| 2025-02-07 | 7.50 | 7.70 | 7.47 | 7.62 | 7.52 | qfq | 21,028,001 | 159,868,007 | 1.46% |
| 2025-02-06 | 7.36 | 7.51 | 7.30 | 7.51 | 7.42 | qfq | 17,380,901 | 129,091,285 | 1.76% |
| 2025-02-05 | 7.40 | 7.48 | 7.32 | 7.38 | 7.29 | qfq | 12,817,100 | 94,934,284 | 0.27% |
| 2025-01-27 | 7.34 | 7.45 | 7.32 | 7.36 | 7.27 | qfq | 12,270,300 | 90,668,986 | 0.55% |
| 2025-01-24 | 7.25 | 7.35 | 7.18 | 7.32 | 7.23 | qfq | 11,398,600 | 82,969,451 | 0.97% |
| 2025-01-23 | 7.23 | 7.44 | 7.23 | 7.25 | 7.16 | qfq | 17,294,678 | 126,522,297 | 0.69% |
| 2025-01-22 | 7.19 | 7.24 | 7.15 | 7.20 | 7.11 | qfq | 8,422,300 | 60,520,759 | -0.14% |
| 2025-01-21 | 7.37 | 7.41 | 7.12 | 7.21 | 7.12 | qfq | 12,120,000 | 87,586,519 | -1.77% |
| 2025-01-20 | 7.28 | 7.51 | 7.28 | 7.34 | 7.25 | qfq | 12,385,291 | 91,658,452 | 1.10% |
| 2025-01-17 | 7.22 | 7.28 | 7.19 | 7.26 | 7.17 | qfq | 9,346,235 | 67,772,346 | 0.41% |
| 2025-01-16 | 7.25 | 7.37 | 7.19 | 7.23 | 7.14 | qfq | 11,080,100 | 80,562,741 | 0.00% |
| 2025-01-15 | 7.34 | 7.35 | 7.20 | 7.23 | 7.14 | qfq | 12,540,900 | 90,850,919 | -0.82% |
| 2025-01-14 | 7.16 | 7.30 | 7.11 | 7.29 | 7.20 | qfq | 13,956,494 | 100,944,166 | 2.53% |
| 2025-01-13 | 7.05 | 7.16 | 6.95 | 7.11 | 7.02 | qfq | 9,257,100 | 65,520,123 | -0.14% |
| 2025-01-10 | 7.36 | 7.40 | 7.12 | 7.12 | 7.03 | qfq | 15,308,613 | 110,431,568 | -3.39% |
| 2025-01-09 | 7.44 | 7.50 | 7.26 | 7.37 | 7.28 | qfq | 16,350,600 | 120,859,118 | 0.68% |
| 2025-01-08 | 7.37 | 7.40 | 7.17 | 7.32 | 7.23 | qfq | 17,496,880 | 127,535,012 | -1.48% |
| 2025-01-07 | 7.44 | 7.51 | 7.28 | 7.43 | 7.34 | qfq | 18,223,270 | 134,662,632 | -1.72% |
| 2025-01-06 | 7.40 | 7.69 | 7.29 | 7.56 | 7.46 | qfq | 27,226,432 | 205,319,756 | 4.71% |
| 2025-01-03 | 7.43 | 7.49 | 7.19 | 7.22 | 7.13 | qfq | 21,605,032 | 158,409,532 | -3.09% |
| 2025-01-02 | 7.76 | 7.79 | 7.39 | 7.45 | 7.36 | qfq | 23,742,586 | 180,590,135 | -3.99% |
| 2024-12-31 | 8.15 | 8.20 | 7.75 | 7.76 | 7.66 | qfq | 26,640,500 | 210,946,883 | -4.67% |
| 2024-12-30 | 8.35 | 8.38 | 8.11 | 8.14 | 8.04 | qfq | 28,227,102 | 232,481,933 | -1.21% |
| 2024-12-27 | 7.93 | 8.33 | 7.89 | 8.24 | 8.14 | qfq | 39,662,162 | 325,458,819 | 3.91% |
| 2024-12-26 | 7.85 | 8.07 | 7.83 | 7.93 | 7.83 | qfq | 21,100,490 | 167,858,728 | 0.63% |
| 2024-12-25 | 8.01 | 8.05 | 7.84 | 7.88 | 7.78 | qfq | 25,659,401 | 202,406,769 | -2.84% |
| 2024-12-24 | 7.82 | 8.23 | 7.81 | 8.11 | 8.01 | qfq | 43,701,636 | 353,130,684 | 5.74% |
| 2024-12-23 | 7.73 | 7.83 | 7.65 | 7.67 | 7.57 | qfq | 14,485,644 | 112,204,628 | -0.78% |
| 2024-12-20 | 7.74 | 7.77 | 7.69 | 7.73 | 7.63 | qfq | 12,696,806 | 98,090,615 | 0.00% |
| 2024-12-19 | 7.63 | 7.73 | 7.57 | 7.73 | 7.63 | qfq | 14,570,112 | 111,223,613 | 0.39% |
| 2024-12-18 | 7.73 | 7.79 | 7.67 | 7.70 | 7.60 | qfq | 10,888,170 | 84,159,789 | 0.00% |
| 2024-12-17 | 7.89 | 7.91 | 7.66 | 7.70 | 7.60 | qfq | 22,145,800 | 171,897,332 | -2.53% |
| 2024-12-16 | 7.94 | 8.13 | 7.86 | 7.90 | 7.80 | qfq | 18,445,100 | 146,853,698 | -0.38% |
| 2024-12-13 | 8.11 | 8.14 | 7.92 | 7.93 | 7.83 | qfq | 26,429,836 | 211,324,873 | -2.82% |
| 2024-12-12 | 8.19 | 8.19 | 8.07 | 8.16 | 8.06 | qfq | 16,732,308 | 135,820,417 | 0.00% |
| 2024-12-11 | 8.11 | 8.21 | 8.09 | 8.16 | 8.06 | qfq | 14,604,414 | 119,170,094 | 0.37% |
| 2024-12-10 | 8.27 | 8.39 | 8.09 | 8.13 | 8.03 | qfq | 25,442,102 | 210,032,371 | 0.49% |
| 2024-12-09 | 8.21 | 8.25 | 8.05 | 8.09 | 7.99 | qfq | 18,836,900 | 153,018,375 | -2.06% |
| 2024-12-06 | 8.25 | 8.29 | 8.03 | 8.26 | 8.16 | qfq | 23,425,901 | 191,115,657 | 0.49% |
| 2024-12-05 | 8.29 | 8.32 | 8.17 | 8.22 | 8.12 | qfq | 15,354,000 | 126,483,505 | -0.84% |
| 2024-12-04 | 8.52 | 8.54 | 8.22 | 8.29 | 8.19 | qfq | 21,910,467 | 183,905,241 | -3.38% |
| 2024-12-03 | 8.55 | 8.62 | 8.38 | 8.58 | 8.47 | qfq | 28,082,300 | 239,754,734 | 1.18% |
| 2024-12-02 | 8.11 | 8.55 | 8.07 | 8.48 | 8.37 | qfq | 30,766,831 | 257,491,254 | 4.95% |
| 2024-11-29 | 7.95 | 8.13 | 7.94 | 8.08 | 7.98 | qfq | 16,602,877 | 133,838,620 | 0.87% |
| 2024-11-28 | 8.06 | 8.13 | 7.99 | 8.01 | 7.91 | qfq | 15,220,600 | 122,462,662 | -0.62% |
| 2024-11-27 | 7.95 | 8.08 | 7.71 | 8.06 | 7.96 | qfq | 17,460,100 | 137,556,704 | 1.13% |
| 2024-11-26 | 8.10 | 8.12 | 7.95 | 7.97 | 7.87 | qfq | 15,709,100 | 125,846,136 | -2.09% |
| 2024-11-25 | 8.20 | 8.25 | 7.97 | 8.14 | 8.04 | qfq | 20,407,444 | 164,746,013 | 0.12% |
| 2024-11-22 | 8.59 | 8.60 | 8.11 | 8.13 | 8.03 | qfq | 28,473,123 | 237,890,369 | -5.36% |
| 2024-11-21 | 8.69 | 8.75 | 8.48 | 8.59 | 8.48 | qfq | 28,220,815 | 242,162,062 | -2.16% |
| 2024-11-20 | 8.46 | 8.84 | 8.41 | 8.78 | 8.67 | qfq | 45,949,549 | 397,480,031 | 3.78% |
| 2024-11-19 | 8.15 | 8.52 | 8.12 | 8.46 | 8.35 | qfq | 43,171,252 | 360,919,537 | 5.22% |
| 2024-11-18 | 8.10 | 8.31 | 8.00 | 8.04 | 7.94 | qfq | 19,172,100 | 156,224,795 | -0.62% |
| 2024-11-15 | 8.28 | 8.43 | 8.06 | 8.09 | 7.99 | qfq | 25,824,300 | 212,556,254 | -3.11% |
| 2024-11-14 | 8.53 | 8.65 | 8.31 | 8.35 | 8.24 | qfq | 36,804,478 | 311,212,554 | -0.83% |
| 2024-11-13 | 8.44 | 8.47 | 8.25 | 8.42 | 8.31 | qfq | 17,753,100 | 148,291,086 | -0.71% |
| 2024-11-12 | 8.55 | 8.63 | 8.39 | 8.48 | 8.37 | qfq | 24,583,300 | 209,547,646 | -0.82% |
| 2024-11-11 | 8.35 | 8.55 | 8.24 | 8.55 | 8.44 | qfq | 31,260,681 | 263,950,025 | 2.76% |
| 2024-11-08 | 8.51 | 8.64 | 8.30 | 8.32 | 8.22 | qfq | 35,458,368 | 299,740,562 | -1.65% |
| 2024-11-07 | 8.36 | 8.52 | 8.32 | 8.46 | 8.35 | qfq | 24,294,111 | 204,987,573 | 1.08% |
| 2024-11-06 | 8.43 | 8.58 | 8.33 | 8.37 | 8.26 | qfq | 31,526,200 | 266,225,507 | -0.24% |
| 2024-11-05 | 8.25 | 8.40 | 8.12 | 8.39 | 8.28 | qfq | 31,270,354 | 259,443,162 | 2.44% |
| 2024-11-04 | 8.02 | 8.25 | 7.94 | 8.19 | 8.09 | qfq | 22,024,410 | 179,253,873 | 3.41% |
| 2024-11-01 | 8.08 | 8.16 | 7.86 | 7.92 | 7.82 | qfq | 22,146,557 | 177,232,196 | -2.58% |
| 2024-10-31 | 8.14 | 8.27 | 8.08 | 8.13 | 8.03 | qfq | 27,468,042 | 224,177,083 | 1.50% |
| 2024-10-30 | 7.91 | 8.12 | 7.91 | 8.01 | 7.91 | qfq | 17,414,000 | 139,504,206 | -0.37% |
| 2024-10-29 | 8.32 | 8.35 | 8.01 | 8.04 | 7.94 | qfq | 25,639,040 | 208,862,358 | -2.78% |
| 2024-10-28 | 8.35 | 8.36 | 8.19 | 8.27 | 8.17 | qfq | 24,388,601 | 201,154,818 | 0.00% |
| 2024-10-25 | 7.90 | 8.40 | 7.90 | 8.27 | 8.17 | qfq | 40,058,733 | 328,259,899 | 4.95% |
| 2024-10-24 | 8.01 | 8.08 | 7.85 | 7.88 | 7.78 | qfq | 25,941,584 | 205,965,014 | -3.90% |
| 2024-10-23 | 7.96 | 8.48 | 7.85 | 8.20 | 8.10 | qfq | 44,225,640 | 361,582,018 | 4.06% |
| 2024-10-22 | 7.72 | 7.94 | 7.67 | 7.88 | 7.78 | qfq | 22,615,390 | 176,921,471 | 2.47% |
| 2024-10-21 | 7.73 | 7.85 | 7.68 | 7.69 | 7.59 | qfq | 25,224,748 | 195,456,387 | -0.52% |
| 2024-10-18 | 7.49 | 7.94 | 7.40 | 7.73 | 7.63 | qfq | 24,352,480 | 186,082,509 | 3.07% |
| 2024-10-17 | 7.68 | 7.77 | 7.48 | 7.50 | 7.41 | qfq | 13,756,000 | 104,777,684 | -1.96% |
| 2024-10-16 | 7.50 | 7.76 | 7.49 | 7.65 | 7.55 | qfq | 12,787,098 | 97,825,244 | -0.13% |
| 2024-10-15 | 7.80 | 7.94 | 7.66 | 7.66 | 7.56 | qfq | 17,503,423 | 136,365,614 | -2.42% |
| 2024-10-14 | 7.67 | 7.86 | 7.50 | 7.85 | 7.75 | qfq | 20,317,908 | 156,365,066 | 2.88% |
| 2024-10-11 | 8.10 | 8.10 | 7.50 | 7.63 | 7.53 | qfq | 21,194,246 | 164,887,126 | -5.57% |
| 2024-10-10 | 8.10 | 8.40 | 8.01 | 8.08 | 7.98 | qfq | 29,144,502 | 239,032,227 | 0.12% |
| 2024-10-09 | 8.70 | 8.70 | 8.06 | 8.07 | 7.97 | qfq | 43,373,032 | 363,642,696 | -9.73% |
| 2024-10-08 | 9.30 | 9.30 | 8.46 | 8.94 | 8.83 | qfq | 54,179,369 | 484,963,271 | 5.80% |
| 2024-09-30 | 8.10 | 8.45 | 7.88 | 8.45 | 8.34 | qfq | 47,670,157 | 392,233,439 | 10.03% |
| 2024-09-27 | 7.21 | 7.70 | 7.20 | 7.68 | 7.58 | qfq | 35,985,735 | 268,056,659 | 8.17% |
| 2024-09-26 | 6.81 | 7.11 | 6.77 | 7.10 | 7.01 | qfq | 21,126,351 | 146,606,816 | 3.95% |
| 2024-09-25 | 6.85 | 7.02 | 6.80 | 6.83 | 6.74 | qfq | 18,520,848 | 128,110,426 | 1.49% |
| 2024-09-24 | 6.48 | 6.73 | 6.43 | 6.73 | 6.65 | qfq | 16,682,148 | 110,321,882 | 4.67% |
| 2024-09-23 | 6.37 | 6.47 | 6.32 | 6.43 | 6.35 | qfq | 10,420,645 | 66,842,345 | 1.42% |
| 2024-09-20 | 6.51 | 6.51 | 6.30 | 6.34 | 6.26 | qfq | 14,810,951 | 94,305,923 | -2.61% |
| 2024-09-19 | 6.48 | 6.58 | 6.43 | 6.51 | 6.43 | qfq | 13,239,177 | 86,149,156 | 0.77% |
| 2024-09-18 | 6.59 | 6.60 | 6.40 | 6.46 | 6.38 | qfq | 8,293,506 | 53,746,495 | -1.97% |
| 2024-09-13 | 6.78 | 6.78 | 6.59 | 6.59 | 6.51 | qfq | 6,775,400 | 45,131,212 | -2.08% |
| 2024-09-12 | 6.77 | 6.88 | 6.73 | 6.73 | 6.65 | qfq | 6,287,300 | 42,760,959 | -0.15% |
| 2024-09-11 | 6.77 | 6.83 | 6.70 | 6.74 | 6.66 | qfq | 5,431,876 | 36,727,237 | -1.03% |
| 2024-09-10 | 6.79 | 6.82 | 6.63 | 6.81 | 6.72 | qfq | 7,306,934 | 49,126,517 | 0.44% |
| 2024-09-09 | 6.82 | 6.86 | 6.74 | 6.78 | 6.69 | qfq | 5,441,621 | 36,926,919 | -0.88% |
| 2024-09-06 | 6.95 | 7.00 | 6.83 | 6.84 | 6.75 | qfq | 6,631,900 | 45,592,716 | -1.58% |
| 2024-09-05 | 6.92 | 7.02 | 6.91 | 6.95 | 6.86 | qfq | 5,798,905 | 40,339,795 | 0.29% |
| 2024-09-04 | 6.92 | 7.03 | 6.90 | 6.93 | 6.84 | qfq | 6,882,300 | 47,928,856 | -1.28% |
| 2024-09-03 | 6.97 | 7.06 | 6.91 | 7.02 | 6.93 | qfq | 8,693,000 | 60,741,231 | 0.00% |
| 2024-09-02 | 7.06 | 7.17 | 7.00 | 7.02 | 6.93 | qfq | 13,896,702 | 98,535,921 | -0.43% |
| 2024-08-30 | 6.96 | 7.13 | 6.89 | 7.05 | 6.96 | qfq | 15,177,079 | 106,592,258 | 2.17% |
| 2024-08-29 | 6.60 | 6.91 | 6.58 | 6.90 | 6.81 | qfq | 16,292,600 | 110,793,757 | 4.55% |
| 2024-08-28 | 6.62 | 6.65 | 6.58 | 6.60 | 6.52 | qfq | 7,048,200 | 46,585,961 | -0.45% |
| 2024-08-27 | 6.72 | 6.72 | 6.59 | 6.63 | 6.55 | qfq | 7,431,020 | 49,352,768 | -1.34% |
| 2024-08-26 | 6.69 | 6.75 | 6.66 | 6.72 | 6.64 | qfq | 9,053,520 | 60,762,731 | 0.30% |
| 2024-08-23 | 6.71 | 6.71 | 6.60 | 6.70 | 6.62 | qfq | 9,471,221 | 63,028,187 | 0.15% |
| 2024-08-22 | 6.82 | 6.87 | 6.67 | 6.69 | 6.61 | qfq | 10,065,580 | 67,899,015 | -1.91% |
| 2024-08-21 | 6.92 | 6.95 | 6.81 | 6.82 | 6.73 | qfq | 10,092,246 | 69,283,251 | -1.59% |
| 2024-08-20 | 7.12 | 7.13 | 6.92 | 6.93 | 6.84 | qfq | 11,162,785 | 78,000,180 | -2.67% |
| 2024-08-19 | 7.13 | 7.24 | 7.10 | 7.12 | 7.03 | qfq | 8,061,022 | 57,692,809 | -0.56% |
| 2024-08-16 | 7.30 | 7.33 | 7.15 | 7.16 | 7.07 | qfq | 11,622,544 | 83,908,025 | -2.19% |
| 2024-08-15 | 7.25 | 7.40 | 7.15 | 7.32 | 7.23 | qfq | 13,454,188 | 98,292,550 | 0.97% |
| 2024-08-14 | 7.34 | 7.35 | 7.24 | 7.25 | 7.16 | qfq | 7,402,950 | 53,943,885 | -0.82% |
| 2024-08-13 | 7.27 | 7.38 | 7.20 | 7.31 | 7.22 | qfq | 8,487,972 | 61,871,127 | 0.14% |
| 2024-08-12 | 7.43 | 7.46 | 7.29 | 7.30 | 7.21 | qfq | 10,836,800 | 79,759,229 | -0.68% |
| 2024-08-09 | 7.47 | 7.50 | 7.34 | 7.35 | 7.26 | qfq | 13,486,700 | 99,950,277 | -1.08% |
| 2024-08-08 | 7.54 | 7.56 | 7.32 | 7.43 | 7.34 | qfq | 21,797,200 | 162,028,637 | -2.75% |
| 2024-08-07 | 7.87 | 7.88 | 7.61 | 7.64 | 7.54 | qfq | 32,055,000 | 247,729,525 | 0.39% |
| 2024-08-06 | 7.40 | 7.63 | 7.40 | 7.61 | 7.51 | qfq | 19,982,090 | 150,443,109 | 3.82% |
| 2024-08-05 | 7.51 | 7.66 | 7.32 | 7.33 | 7.24 | qfq | 17,497,300 | 131,034,173 | -3.55% |
| 2024-08-02 | 7.70 | 7.77 | 7.58 | 7.60 | 7.50 | qfq | 12,800,400 | 98,227,915 | -2.06% |
| 2024-08-01 | 7.85 | 7.91 | 7.73 | 7.76 | 7.66 | qfq | 15,480,600 | 120,655,731 | -1.40% |
| 2024-07-31 | 7.56 | 7.87 | 7.49 | 7.87 | 7.77 | qfq | 21,663,427 | 167,868,003 | 4.38% |
| 2024-07-30 | 7.55 | 7.62 | 7.42 | 7.54 | 7.44 | qfq | 12,664,900 | 95,429,122 | -0.40% |
| 2024-07-29 | 7.69 | 7.75 | 7.54 | 7.57 | 7.47 | qfq | 12,440,867 | 94,388,643 | -1.82% |
| 2024-07-26 | 7.65 | 7.78 | 7.60 | 7.71 | 7.61 | qfq | 16,677,800 | 128,101,242 | 0.52% |
| 2024-07-25 | 7.54 | 7.78 | 7.50 | 7.67 | 7.57 | qfq | 16,114,969 | 123,163,291 | 1.05% |
| 2024-07-24 | 7.54 | 7.77 | 7.44 | 7.59 | 7.49 | qfq | 20,833,240 | 158,403,208 | -0.65% |
| 2024-07-23 | 7.81 | 7.86 | 7.62 | 7.64 | 7.54 | qfq | 18,011,500 | 139,647,683 | -1.55% |
| 2024-07-22 | 7.85 | 7.90 | 7.71 | 7.76 | 7.66 | qfq | 25,273,100 | 196,281,406 | -2.14% |
| 2024-07-19 | 7.92 | 8.08 | 7.82 | 7.93 | 7.83 | qfq | 31,507,901 | 250,591,100 | 0.13% |
| 2024-07-18 | 7.70 | 7.98 | 7.55 | 7.92 | 7.82 | qfq | 33,944,775 | 266,299,147 | 1.41% |
| 2024-07-17 | 8.20 | 8.20 | 7.81 | 7.81 | 7.71 | qfq | 35,615,200 | 282,276,369 | -4.99% |
| 2024-07-16 | 8.14 | 8.39 | 8.10 | 8.22 | 8.12 | qfq | 37,498,552 | 308,239,778 | -2.72% |
| 2024-07-15 | 8.64 | 8.90 | 8.41 | 8.45 | 8.34 | qfq | 68,735,035 | 594,531,513 | -0.35% |
| 2024-07-12 | 8.25 | 8.79 | 8.06 | 8.48 | 8.37 | qfq | 83,729,357 | 706,453,141 | 6.13% |
| 2024-07-11 | 7.75 | 7.99 | 7.43 | 7.99 | 7.89 | qfq | 30,403,518 | 234,344,562 | 10.06% |
| 2024-07-10 | 7.28 | 7.50 | 7.22 | 7.26 | 7.17 | qfq | 12,066,007 | 88,588,524 | -1.22% |
| 2024-07-09 | 7.25 | 7.36 | 7.00 | 7.35 | 7.26 | qfq | 18,779,609 | 134,658,776 | 1.66% |
| 2024-07-08 | 7.52 | 7.52 | 7.18 | 7.23 | 7.14 | qfq | 13,462,609 | 97,957,792 | -3.98% |
| 2024-07-05 | 7.68 | 7.74 | 7.43 | 7.53 | 7.44 | qfq | 11,828,600 | 89,336,607 | -1.95% |
| 2024-07-04 | 7.99 | 8.01 | 7.66 | 7.68 | 7.58 | qfq | 12,045,927 | 93,769,735 | -3.76% |
| 2024-07-03 | 8.03 | 8.05 | 7.95 | 7.98 | 7.88 | qfq | 5,252,700 | 42,004,465 | -0.62% |
| 2024-07-02 | 8.04 | 8.11 | 7.99 | 8.03 | 7.93 | qfq | 6,644,060 | 53,395,295 | -0.12% |
| 2024-07-01 | 7.94 | 8.05 | 7.88 | 8.04 | 7.94 | qfq | 8,060,060 | 64,431,457 | 1.01% |
| 2024-06-28 | 7.86 | 8.05 | 7.84 | 7.96 | 7.86 | qfq | 8,529,500 | 67,998,402 | 1.27% |
| 2024-06-27 | 8.05 | 8.10 | 7.85 | 7.86 | 7.76 | qfq | 6,860,240 | 54,496,417 | -2.72% |
| 2024-06-26 | 7.78 | 8.10 | 7.76 | 8.08 | 7.98 | qfq | 11,082,050 | 87,789,161 | 3.59% |
| 2024-06-25 | 7.93 | 8.02 | 7.73 | 7.80 | 7.70 | qfq | 9,745,950 | 76,349,521 | -1.76% |
| 2024-06-24 | 8.20 | 8.24 | 7.91 | 7.94 | 7.84 | qfq | 13,644,606 | 109,682,999 | -4.11% |
| 2024-06-21 | 8.34 | 8.40 | 8.26 | 8.28 | 8.18 | qfq | 7,392,400 | 61,370,815 | -0.72% |
| 2024-06-20 | 8.73 | 8.73 | 8.30 | 8.34 | 8.23 | qfq | 14,398,250 | 121,694,505 | -4.58% |
| 2024-06-19 | 8.87 | 8.95 | 8.73 | 8.74 | 8.63 | qfq | 8,447,253 | 74,341,995 | -1.35% |
| 2024-06-18 | 8.76 | 8.87 | 8.67 | 8.86 | 8.75 | qfq | 8,607,447 | 75,765,651 | 1.14% |
| 2024-06-17 | 8.84 | 8.90 | 8.73 | 8.76 | 8.65 | qfq | 7,870,207 | 69,210,917 | -1.13% |
| 2024-06-14 | 8.80 | 8.89 | 8.72 | 8.86 | 8.75 | qfq | 9,438,200 | 83,445,156 | 0.57% |
| 2024-06-13 | 8.87 | 8.92 | 8.76 | 8.81 | 8.70 | qfq | 7,682,600 | 67,723,953 | -0.68% |
| 2024-06-12 | 8.80 | 8.90 | 8.78 | 8.87 | 8.76 | qfq | 7,399,740 | 65,548,653 | 0.57% |
| 2024-06-11 | 8.76 | 8.84 | 8.64 | 8.82 | 8.71 | qfq | 9,610,642 | 84,093,004 | -0.23% |
| 2024-06-07 | 8.74 | 8.88 | 8.70 | 8.84 | 8.60 | qfq | 10,106,234 | 88,948,562 | 1.49% |
| 2024-06-06 | 9.05 | 9.08 | 8.66 | 8.71 | 8.48 | qfq | 15,039,540 | 132,433,317 | -3.33% |
| 2024-06-05 | 9.10 | 9.27 | 9.00 | 9.01 | 8.77 | qfq | 9,814,540 | 89,627,311 | -1.64% |
| 2024-06-04 | 9.03 | 9.18 | 8.88 | 9.16 | 8.91 | qfq | 12,722,000 | 114,751,594 | 1.22% |
| 2024-06-03 | 9.18 | 9.21 | 8.97 | 9.05 | 8.81 | qfq | 13,118,699 | 118,631,093 | -1.42% |
| 2024-05-31 | 9.21 | 9.26 | 9.15 | 9.18 | 8.93 | qfq | 11,908,600 | 109,426,641 | -0.22% |
| 2024-05-30 | 9.41 | 9.52 | 9.16 | 9.20 | 8.95 | qfq | 13,542,128 | 125,647,471 | -1.60% |
| 2024-05-29 | 9.49 | 9.55 | 9.24 | 9.35 | 9.10 | qfq | 13,907,941 | 130,838,443 | -1.89% |
| 2024-05-28 | 9.40 | 9.59 | 9.35 | 9.53 | 9.28 | qfq | 13,729,200 | 130,503,552 | 1.17% |
| 2024-05-27 | 9.54 | 9.58 | 9.30 | 9.42 | 9.17 | qfq | 12,607,600 | 118,330,488 | -0.42% |
| 2024-05-24 | 9.33 | 9.72 | 9.33 | 9.46 | 9.21 | qfq | 17,219,000 | 164,434,858 | 0.96% |
| 2024-05-23 | 9.65 | 9.65 | 9.35 | 9.37 | 9.12 | qfq | 12,205,355 | 115,044,328 | -2.80% |
| 2024-05-22 | 9.51 | 9.70 | 9.48 | 9.64 | 9.38 | qfq | 13,379,966 | 128,565,165 | 1.47% |
| 2024-05-21 | 9.80 | 9.81 | 9.46 | 9.50 | 9.25 | qfq | 19,275,938 | 184,355,315 | -3.06% |
| 2024-05-20 | 9.76 | 9.89 | 9.70 | 9.80 | 9.54 | qfq | 16,979,708 | 166,576,966 | -0.31% |
| 2024-05-17 | 9.69 | 9.93 | 9.62 | 9.83 | 9.57 | qfq | 14,684,734 | 143,810,364 | 0.61% |
| 2024-05-16 | 9.80 | 9.88 | 9.74 | 9.77 | 9.51 | qfq | 14,587,827 | 142,971,728 | -0.51% |
| 2024-05-15 | 10.24 | 10.24 | 9.80 | 9.82 | 9.56 | qfq | 28,453,867 | 282,122,451 | -4.10% |
| 2024-05-14 | 10.42 | 10.46 | 10.14 | 10.24 | 9.97 | qfq | 33,220,577 | 340,852,766 | -3.76% |
| 2024-05-13 | 10.36 | 10.64 | 10.26 | 10.64 | 10.36 | qfq | 59,260,736 | 622,087,264 | 2.50% |
| 2024-05-10 | 9.81 | 10.50 | 9.66 | 10.38 | 10.10 | qfq | 49,729,859 | 505,448,420 | 6.13% |
| 2024-05-09 | 9.61 | 9.88 | 9.58 | 9.78 | 9.52 | qfq | 17,999,176 | 176,447,682 | 1.88% |
| 2024-05-08 | 9.73 | 9.85 | 9.58 | 9.60 | 9.34 | qfq | 14,311,400 | 138,801,476 | -1.94% |
| 2024-05-07 | 9.84 | 9.84 | 9.71 | 9.79 | 9.53 | qfq | 12,054,143 | 117,725,114 | -0.71% |
| 2024-05-06 | 9.60 | 9.92 | 9.60 | 9.86 | 9.60 | qfq | 19,719,027 | 193,356,265 | 4.01% |
| 2024-04-30 | 9.72 | 9.72 | 9.41 | 9.48 | 9.23 | qfq | 16,000,100 | 152,287,527 | -2.47% |
| 2024-04-29 | 9.32 | 9.75 | 9.27 | 9.72 | 9.46 | qfq | 23,580,704 | 225,225,058 | 3.85% |
| 2024-04-26 | 9.38 | 9.40 | 9.04 | 9.36 | 9.11 | qfq | 27,105,829 | 249,922,888 | -1.89% |
| 2024-04-25 | 9.50 | 9.60 | 9.40 | 9.54 | 9.28 | qfq | 12,476,964 | 118,758,063 | 0.74% |
| 2024-04-24 | 9.25 | 9.49 | 9.25 | 9.47 | 9.22 | qfq | 12,128,402 | 114,026,181 | 2.38% |
| 2024-04-23 | 9.33 | 9.45 | 9.22 | 9.25 | 9.00 | qfq | 9,853,100 | 91,641,142 | -0.32% |
| 2024-04-22 | 9.44 | 9.48 | 9.20 | 9.28 | 9.03 | qfq | 9,574,333 | 89,298,829 | -0.96% |
| 2024-04-19 | 9.57 | 9.59 | 9.35 | 9.37 | 9.12 | qfq | 11,813,577 | 111,484,264 | -2.60% |
| 2024-04-18 | 9.78 | 9.78 | 9.58 | 9.62 | 9.36 | qfq | 11,217,651 | 108,445,433 | -0.82% |
| 2024-04-17 | 9.39 | 9.70 | 9.32 | 9.70 | 9.44 | qfq | 15,119,908 | 144,803,399 | 5.21% |
| 2024-04-16 | 9.60 | 9.69 | 9.20 | 9.22 | 8.97 | qfq | 16,420,439 | 153,608,489 | -4.75% |
| 2024-04-15 | 9.76 | 9.87 | 9.39 | 9.68 | 9.42 | qfq | 16,611,664 | 160,389,662 | -0.92% |
| 2024-04-12 | 9.91 | 9.98 | 9.73 | 9.77 | 9.51 | qfq | 12,721,264 | 124,927,371 | -1.41% |
| 2024-04-11 | 9.83 | 10.05 | 9.80 | 9.91 | 9.64 | qfq | 11,468,999 | 114,137,695 | -0.10% |
| 2024-04-10 | 10.15 | 10.18 | 9.84 | 9.92 | 9.65 | qfq | 17,885,405 | 178,062,707 | -2.55% |
| 2024-04-09 | 10.01 | 10.19 | 9.99 | 10.18 | 9.91 | qfq | 11,486,411 | 116,095,978 | 0.99% |
| 2024-04-08 | 10.20 | 10.32 | 10.02 | 10.08 | 9.81 | qfq | 14,306,500 | 145,310,885 | -1.47% |
| 2024-04-03 | 10.40 | 10.48 | 10.18 | 10.23 | 9.96 | qfq | 15,204,649 | 156,097,296 | -2.48% |
| 2024-04-02 | 10.65 | 10.65 | 10.37 | 10.49 | 10.21 | qfq | 17,263,639 | 180,932,320 | -1.59% |
| 2024-04-01 | 10.53 | 10.81 | 10.53 | 10.66 | 10.37 | qfq | 20,842,263 | 222,545,976 | 1.43% |
| 2024-03-29 | 10.50 | 10.63 | 10.33 | 10.51 | 10.23 | qfq | 16,129,664 | 168,849,743 | -0.19% |
| 2024-03-28 | 10.32 | 10.74 | 10.29 | 10.53 | 10.25 | qfq | 23,426,413 | 247,072,267 | 1.84% |
| 2024-03-27 | 10.93 | 10.97 | 10.31 | 10.34 | 10.06 | qfq | 23,276,079 | 246,755,266 | -5.83% |
| 2024-03-26 | 10.85 | 11.16 | 10.80 | 10.98 | 10.69 | qfq | 21,319,846 | 233,933,039 | 1.01% |
| 2024-03-25 | 11.37 | 11.38 | 10.86 | 10.87 | 10.58 | qfq | 25,548,097 | 284,035,718 | -3.46% |
| 2024-03-22 | 11.50 | 11.52 | 11.21 | 11.26 | 10.96 | qfq | 28,134,167 | 318,887,549 | -2.76% |
| 2024-03-21 | 11.77 | 11.86 | 11.50 | 11.58 | 11.27 | qfq | 32,406,789 | 378,540,378 | 1.05% |
| 2024-03-20 | 11.59 | 11.59 | 11.37 | 11.46 | 11.15 | qfq | 26,110,973 | 298,964,468 | -1.63% |
| 2024-03-19 | 11.55 | 11.77 | 11.42 | 11.65 | 11.34 | qfq | 33,280,413 | 385,241,301 | 0.87% |
| 2024-03-18 | 11.43 | 12.13 | 11.43 | 11.55 | 11.24 | qfq | 55,380,460 | 646,770,874 | 3.49% |
| 2024-03-15 | 11.16 | 11.37 | 10.96 | 11.16 | 10.86 | qfq | 38,259,664 | 424,391,977 | -1.59% |
| 2024-03-14 | 11.50 | 11.71 | 11.10 | 11.34 | 11.04 | qfq | 72,837,802 | 829,013,019 | 0.44% |
| 2024-03-13 | 10.35 | 11.29 | 10.31 | 11.29 | 10.99 | qfq | 60,670,385 | 665,354,979 | 10.04% |
| 2024-03-12 | 10.60 | 10.60 | 10.07 | 10.26 | 9.99 | qfq | 42,305,526 | 435,298,684 | 0.79% |
| 2024-03-11 | 9.77 | 10.18 | 9.77 | 10.18 | 9.91 | qfq | 21,850,353 | 218,784,087 | 4.52% |
| 2024-03-08 | 9.78 | 9.81 | 9.60 | 9.74 | 9.48 | qfq | 10,032,431 | 97,253,441 | 0.21% |
| 2024-03-07 | 9.91 | 10.02 | 9.70 | 9.72 | 9.46 | qfq | 14,633,901 | 144,042,985 | -2.51% |
| 2024-03-06 | 9.80 | 10.03 | 9.76 | 9.97 | 9.70 | qfq | 12,815,529 | 127,225,924 | 1.22% |
| 2024-03-05 | 10.07 | 10.15 | 9.80 | 9.85 | 9.59 | qfq | 20,802,860 | 206,873,678 | -3.34% |
| 2024-03-04 | 10.25 | 10.34 | 10.05 | 10.19 | 9.92 | qfq | 17,604,599 | 178,870,865 | -0.68% |
| 2024-03-01 | 10.17 | 10.34 | 10.02 | 10.26 | 9.99 | qfq | 17,587,938 | 179,156,391 | 1.68% |
| 2024-02-29 | 9.63 | 10.11 | 9.61 | 10.09 | 9.82 | qfq | 18,780,903 | 185,717,818 | 4.67% |
| 2024-02-28 | 10.05 | 10.52 | 9.62 | 9.64 | 9.38 | qfq | 29,056,397 | 293,054,866 | -3.02% |
| 2024-02-27 | 9.60 | 9.95 | 9.55 | 9.94 | 9.67 | qfq | 13,241,002 | 129,083,991 | 2.90% |
| 2024-02-26 | 9.76 | 9.80 | 9.56 | 9.66 | 9.40 | qfq | 13,110,220 | 126,684,809 | 0.10% |
| 2024-02-23 | 9.60 | 9.66 | 9.47 | 9.65 | 9.39 | qfq | 14,260,480 | 136,275,925 | 1.05% |
| 2024-02-22 | 9.42 | 9.59 | 9.40 | 9.55 | 9.29 | qfq | 12,017,550 | 114,236,971 | 1.92% |
| 2024-02-21 | 9.23 | 9.61 | 9.15 | 9.37 | 9.12 | qfq | 16,563,511 | 156,132,380 | 0.86% |
| 2024-02-20 | 9.26 | 9.32 | 9.13 | 9.29 | 9.04 | qfq | 11,399,110 | 105,292,242 | -0.43% |
| 2024-02-19 | 9.47 | 9.47 | 9.14 | 9.33 | 9.08 | qfq | 18,913,397 | 174,958,448 | 2.41% |
| 2024-02-08 | 8.81 | 9.37 | 8.80 | 9.11 | 8.87 | qfq | 22,029,620 | 201,929,283 | 3.52% |
| 2024-02-07 | 8.37 | 9.02 | 8.34 | 8.80 | 8.56 | qfq | 23,207,799 | 205,008,321 | 4.14% |
| 2024-02-06 | 7.62 | 8.50 | 7.57 | 8.45 | 8.22 | qfq | 21,732,898 | 174,485,228 | 7.78% |
| 2024-02-05 | 8.47 | 8.65 | 7.62 | 7.84 | 7.63 | qfq | 30,795,247 | 248,760,024 | -7.44% |
| 2024-02-02 | 8.93 | 9.13 | 8.19 | 8.47 | 8.24 | qfq | 27,706,409 | 240,343,408 | -4.72% |
| 2024-02-01 | 9.02 | 9.20 | 8.76 | 8.89 | 8.65 | qfq | 15,467,901 | 138,837,001 | -2.41% |
| 2024-01-31 | 9.57 | 9.74 | 9.06 | 9.11 | 8.87 | qfq | 18,355,183 | 171,407,856 | -4.81% |
| 2024-01-30 | 9.78 | 9.92 | 9.52 | 9.57 | 9.31 | qfq | 10,412,900 | 101,422,339 | -2.64% |
| 2024-01-29 | 10.10 | 10.23 | 9.75 | 9.83 | 9.57 | qfq | 12,785,023 | 126,698,468 | -3.06% |
| 2024-01-26 | 10.18 | 10.31 | 10.05 | 10.14 | 9.87 | qfq | 11,204,300 | 114,185,303 | -0.39% |
| 2024-01-25 | 9.84 | 10.23 | 9.75 | 10.18 | 9.91 | qfq | 16,026,669 | 160,916,918 | 3.67% |
| 2024-01-24 | 9.79 | 9.86 | 9.36 | 9.82 | 9.56 | qfq | 16,241,533 | 157,245,250 | 0.61% |
| 2024-01-23 | 9.77 | 9.80 | 9.42 | 9.76 | 9.50 | qfq | 14,699,215 | 141,777,304 | 2.20% |
| 2024-01-22 | 10.04 | 10.07 | 9.40 | 9.55 | 9.29 | qfq | 25,633,225 | 248,684,597 | -4.69% |
| 2024-01-19 | 10.04 | 10.20 | 9.88 | 10.02 | 9.75 | qfq | 18,614,020 | 186,749,328 | -3.38% |
| 2024-01-18 | 10.72 | 10.82 | 9.79 | 10.37 | 10.09 | qfq | 48,513,924 | 485,663,065 | -4.69% |
| 2024-01-17 | 11.30 | 11.36 | 10.88 | 10.88 | 10.59 | qfq | 11,088,183 | 122,931,811 | -4.31% |
| 2024-01-16 | 11.50 | 11.54 | 11.20 | 11.37 | 11.07 | qfq | 8,209,697 | 93,041,469 | -1.13% |
| 2024-01-15 | 11.40 | 11.58 | 11.35 | 11.50 | 11.19 | qfq | 6,708,501 | 76,948,576 | 0.00% |
| 2024-01-12 | 11.47 | 11.54 | 11.43 | 11.50 | 11.19 | qfq | 5,819,400 | 66,857,589 | 0.09% |
| 2024-01-11 | 11.26 | 11.56 | 11.23 | 11.49 | 11.18 | qfq | 9,378,400 | 107,290,943 | 1.32% |
| 2024-01-10 | 11.32 | 11.53 | 11.20 | 11.34 | 11.04 | qfq | 13,598,799 | 154,354,539 | 0.18% |
| 2024-01-09 | 11.32 | 11.38 | 11.05 | 11.32 | 11.02 | qfq | 19,476,300 | 218,391,062 | 0.53% |
| 2024-01-08 | 11.66 | 11.66 | 11.21 | 11.26 | 10.96 | qfq | 16,242,060 | 185,175,097 | -3.51% |
| 2024-01-05 | 11.86 | 11.97 | 11.60 | 11.67 | 11.36 | qfq | 9,697,780 | 114,309,010 | -2.26% |
| 2024-01-04 | 12.12 | 12.12 | 11.82 | 11.94 | 11.62 | qfq | 11,314,819 | 134,631,049 | -1.40% |
| 2024-01-03 | 12.12 | 12.29 | 12.06 | 12.11 | 11.79 | qfq | 9,714,258 | 117,959,244 | -0.82% |
| 2024-01-02 | 12.40 | 12.44 | 12.20 | 12.21 | 11.88 | qfq | 10,201,700 | 125,666,488 | -1.37% |
| 2023-12-29 | 12.30 | 12.54 | 12.29 | 12.38 | 12.05 | qfq | 13,931,000 | 172,846,703 | 0.57% |
| 2023-12-28 | 12.22 | 12.42 | 12.19 | 12.31 | 11.98 | qfq | 17,293,084 | 213,061,462 | 0.08% |
| 2023-12-27 | 12.31 | 12.63 | 12.27 | 12.30 | 11.97 | qfq | 20,763,134 | 257,724,434 | 0.08% |
| 2023-12-26 | 12.27 | 12.46 | 12.15 | 12.29 | 11.96 | qfq | 16,551,775 | 203,387,805 | 0.16% |
| 2023-12-25 | 12.14 | 12.34 | 11.96 | 12.27 | 11.94 | qfq | 16,337,410 | 198,861,562 | 0.99% |
| 2023-12-22 | 12.41 | 12.54 | 12.01 | 12.15 | 11.82 | qfq | 24,478,600 | 299,977,219 | -2.17% |
| 2023-12-21 | 11.56 | 12.50 | 11.49 | 12.42 | 12.09 | qfq | 37,914,888 | 458,494,776 | 7.16% |
| 2023-12-20 | 12.05 | 12.17 | 11.50 | 11.59 | 11.28 | qfq | 22,215,863 | 261,155,411 | -3.98% |
| 2023-12-19 | 12.18 | 12.31 | 11.96 | 12.07 | 11.75 | qfq | 14,711,200 | 178,103,681 | -1.31% |
| 2023-12-18 | 12.35 | 12.45 | 12.18 | 12.23 | 11.90 | qfq | 11,985,521 | 147,609,316 | -0.97% |
| 2023-12-15 | 12.60 | 12.71 | 12.30 | 12.35 | 12.02 | qfq | 16,728,100 | 208,158,039 | -2.22% |
| 2023-12-14 | 12.76 | 12.85 | 12.60 | 12.63 | 12.29 | qfq | 13,639,460 | 173,613,972 | -1.02% |
| 2023-12-13 | 12.68 | 13.02 | 12.68 | 12.76 | 12.42 | qfq | 17,800,771 | 228,981,991 | 0.31% |
| 2023-12-12 | 13.00 | 13.05 | 12.65 | 12.72 | 12.38 | qfq | 21,269,416 | 272,063,281 | -2.53% |
| 2023-12-11 | 13.06 | 13.11 | 12.82 | 13.05 | 12.70 | qfq | 14,869,955 | 193,217,652 | -0.23% |
| 2023-12-08 | 13.12 | 13.17 | 12.98 | 13.08 | 12.73 | qfq | 16,573,364 | 216,725,687 | 0.23% |
| 2023-12-07 | 13.12 | 13.22 | 12.92 | 13.05 | 12.70 | qfq | 18,146,800 | 236,790,629 | -0.23% |
| 2023-12-06 | 12.70 | 13.20 | 12.60 | 13.08 | 12.73 | qfq | 35,125,922 | 457,386,576 | 1.95% |
| 2023-12-05 | 13.39 | 13.43 | 12.72 | 12.83 | 12.49 | qfq | 45,436,886 | 593,892,785 | -4.33% |
| 2023-12-04 | 13.44 | 13.71 | 13.28 | 13.41 | 13.05 | qfq | 63,807,391 | 857,414,702 | 1.98% |
| 2023-12-01 | 12.66 | 13.31 | 12.45 | 13.15 | 12.80 | qfq | 68,008,410 | 884,670,704 | 4.45% |
| 2023-11-30 | 12.24 | 12.65 | 12.22 | 12.59 | 12.25 | qfq | 39,353,173 | 491,781,012 | 1.94% |
| 2023-11-29 | 12.58 | 12.69 | 12.35 | 12.35 | 12.02 | qfq | 39,771,039 | 496,741,197 | 0.41% |
| 2023-11-28 | 12.21 | 12.33 | 12.10 | 12.30 | 11.97 | qfq | 16,940,587 | 207,065,555 | 0.74% |
| 2023-11-27 | 12.03 | 12.25 | 11.95 | 12.21 | 11.88 | qfq | 18,250,694 | 221,715,009 | 1.16% |
| 2023-11-24 | 12.02 | 12.30 | 12.01 | 12.07 | 11.75 | qfq | 18,232,521 | 221,336,848 | -0.33% |
| 2023-11-23 | 11.78 | 12.18 | 11.77 | 12.11 | 11.79 | qfq | 16,957,001 | 203,661,325 | 2.54% |
| 2023-11-22 | 12.10 | 12.12 | 11.78 | 11.81 | 11.49 | qfq | 18,177,248 | 216,325,218 | -2.24% |
| 2023-11-21 | 12.19 | 12.26 | 12.01 | 12.08 | 11.76 | qfq | 19,985,292 | 242,568,808 | -0.74% |
| 2023-11-20 | 12.54 | 12.57 | 12.13 | 12.17 | 11.84 | qfq | 23,300,600 | 285,170,801 | -1.54% |
| 2023-11-17 | 12.23 | 12.38 | 12.23 | 12.36 | 12.03 | qfq | 18,956,935 | 233,272,692 | 0.32% |
| 2023-11-16 | 12.39 | 12.45 | 12.22 | 12.32 | 11.99 | qfq | 30,510,367 | 376,652,511 | -0.65% |
| 2023-11-15 | 12.08 | 12.55 | 11.98 | 12.40 | 12.07 | qfq | 51,229,831 | 630,064,817 | 3.51% |
| 2023-11-14 | 12.02 | 12.11 | 11.93 | 11.98 | 11.66 | qfq | 18,505,215 | 222,005,420 | -0.75% |
| 2023-11-13 | 11.96 | 12.08 | 11.75 | 12.07 | 11.75 | qfq | 28,466,093 | 339,943,834 | 0.92% |
| 2023-11-10 | 11.92 | 12.04 | 11.71 | 11.96 | 11.64 | qfq | 17,202,725 | 204,100,265 | 0.34% |
| 2023-11-09 | 11.93 | 12.06 | 11.84 | 11.92 | 11.60 | qfq | 14,312,610 | 170,986,097 | -0.50% |
| 2023-11-08 | 12.09 | 12.23 | 11.88 | 11.98 | 11.66 | qfq | 19,678,856 | 235,736,951 | -0.25% |
| 2023-11-07 | 11.86 | 12.09 | 11.79 | 12.01 | 11.69 | qfq | 30,063,432 | 360,417,361 | 1.44% |
| 2023-11-06 | 11.75 | 11.91 | 11.71 | 11.84 | 11.52 | qfq | 18,950,148 | 223,842,105 | 1.02% |
| 2023-11-03 | 11.47 | 11.85 | 11.44 | 11.72 | 11.41 | qfq | 17,523,471 | 204,481,138 | 2.63% |
| 2023-11-02 | 11.60 | 11.69 | 11.40 | 11.42 | 11.11 | qfq | 16,313,985 | 187,812,166 | -2.06% |
| 2023-11-01 | 11.57 | 11.82 | 11.55 | 11.66 | 11.35 | qfq | 12,910,138 | 150,760,122 | 0.34% |
| 2023-10-31 | 11.95 | 11.99 | 11.51 | 11.62 | 11.31 | qfq | 21,773,841 | 254,323,988 | -2.43% |
| 2023-10-30 | 11.76 | 11.98 | 11.70 | 11.91 | 11.59 | qfq | 21,399,789 | 254,497,501 | 0.76% |
| 2023-10-27 | 11.88 | 11.88 | 11.59 | 11.82 | 11.50 | qfq | 23,032,234 | 270,769,044 | -0.67% |
| 2023-10-26 | 11.91 | 12.04 | 11.69 | 11.90 | 11.58 | qfq | 26,764,483 | 316,926,403 | -1.41% |
| 2023-10-25 | 11.69 | 12.18 | 11.65 | 12.07 | 11.75 | qfq | 33,272,123 | 397,050,215 | 2.90% |
| 2023-10-24 | 11.41 | 11.76 | 11.21 | 11.73 | 11.42 | qfq | 21,517,415 | 248,837,370 | 2.80% |
| 2023-10-23 | 11.52 | 11.70 | 11.39 | 11.41 | 11.10 | qfq | 16,086,198 | 185,658,032 | -2.65% |
| 2023-10-20 | 11.71 | 11.76 | 11.44 | 11.72 | 11.41 | qfq | 24,410,847 | 283,337,467 | 2.63% |
| 2023-10-19 | 11.40 | 11.60 | 11.38 | 11.42 | 11.11 | qfq | 14,471,095 | 166,266,799 | -0.70% |
| 2023-10-18 | 11.69 | 11.78 | 11.47 | 11.50 | 11.19 | qfq | 18,823,483 | 218,272,409 | -2.71% |
| 2023-10-17 | 11.80 | 11.95 | 11.67 | 11.82 | 11.50 | qfq | 21,372,189 | 251,707,446 | 0.94% |
| 2023-10-16 | 12.12 | 12.16 | 11.64 | 11.71 | 11.40 | qfq | 33,846,398 | 399,941,602 | -3.86% |
| 2023-10-13 | 12.48 | 12.53 | 11.99 | 12.18 | 11.85 | qfq | 34,677,642 | 423,299,720 | -1.93% |
| 2023-10-12 | 12.51 | 12.74 | 12.36 | 12.42 | 12.09 | qfq | 33,073,066 | 413,378,241 | -1.19% |
| 2023-10-11 | 12.98 | 13.04 | 12.49 | 12.57 | 12.23 | qfq | 46,822,718 | 592,604,555 | -2.86% |
| 2023-10-10 | 13.44 | 13.44 | 12.89 | 12.94 | 12.59 | qfq | 95,885,226 | 1,260,683,890 | 1.49% |
| 2023-10-09 | 12.64 | 12.75 | 12.35 | 12.75 | 12.41 | qfq | 46,954,893 | 593,317,156 | 10.01% |
| 2023-09-28 | 11.39 | 11.69 | 11.39 | 11.59 | 11.28 | qfq | 10,158,873 | 117,215,103 | 1.40% |
| 2023-09-27 | 11.31 | 11.68 | 11.31 | 11.43 | 11.12 | qfq | 13,662,046 | 157,448,498 | 0.70% |
| 2023-09-26 | 11.31 | 11.44 | 11.22 | 11.35 | 11.05 | qfq | 10,291,967 | 116,843,411 | 0.00% |
| 2023-09-25 | 11.50 | 11.64 | 11.31 | 11.35 | 11.05 | qfq | 10,261,674 | 117,146,722 | -0.79% |
| 2023-09-22 | 11.38 | 11.47 | 11.28 | 11.44 | 11.13 | qfq | 13,638,100 | 155,364,897 | 0.44% |
| 2023-09-21 | 11.59 | 11.62 | 11.37 | 11.39 | 11.09 | qfq | 8,589,563 | 98,552,360 | -1.21% |
| 2023-09-20 | 11.77 | 11.82 | 11.53 | 11.53 | 11.22 | qfq | 10,577,400 | 123,185,822 | -1.96% |
| 2023-09-19 | 11.90 | 12.02 | 11.75 | 11.76 | 11.45 | qfq | 8,940,130 | 105,775,542 | -1.84% |
| 2023-09-18 | 12.13 | 12.13 | 11.94 | 11.98 | 11.66 | qfq | 8,902,900 | 106,917,938 | -1.40% |
| 2023-09-15 | 12.25 | 12.29 | 12.08 | 12.15 | 11.82 | qfq | 11,478,000 | 139,541,768 | 0.16% |
| 2023-09-14 | 12.26 | 12.34 | 12.05 | 12.13 | 11.81 | qfq | 11,056,588 | 134,422,667 | -0.74% |
| 2023-09-13 | 12.24 | 12.50 | 12.16 | 12.22 | 11.89 | qfq | 15,872,500 | 194,925,530 | -0.73% |
| 2023-09-12 | 12.25 | 12.39 | 12.22 | 12.31 | 11.98 | qfq | 18,694,839 | 230,036,650 | 0.49% |
| 2023-09-11 | 11.57 | 12.28 | 11.52 | 12.25 | 11.92 | qfq | 31,130,262 | 373,704,317 | 5.24% |
| 2023-09-08 | 11.28 | 11.77 | 11.21 | 11.64 | 11.33 | qfq | 18,798,300 | 216,719,794 | 2.11% |
| 2023-09-07 | 11.53 | 11.56 | 11.21 | 11.40 | 11.10 | qfq | 22,019,832 | 250,434,875 | -1.38% |
| 2023-09-06 | 11.92 | 11.96 | 11.37 | 11.56 | 11.25 | qfq | 23,716,507 | 275,399,917 | -3.67% |
| 2023-09-05 | 12.10 | 12.21 | 11.97 | 12.00 | 11.68 | qfq | 10,813,587 | 130,129,234 | -1.23% |
| 2023-09-04 | 12.03 | 12.25 | 11.94 | 12.15 | 11.82 | qfq | 10,894,926 | 131,390,013 | 0.58% |
| 2023-09-01 | 12.20 | 12.27 | 12.02 | 12.08 | 11.76 | qfq | 12,638,311 | 153,232,775 | -0.49% |
| 2023-08-31 | 12.31 | 12.39 | 12.12 | 12.14 | 11.82 | qfq | 12,809,100 | 156,328,999 | -1.38% |
| 2023-08-30 | 12.24 | 12.56 | 12.23 | 12.31 | 11.98 | qfq | 16,113,654 | 199,482,504 | 0.00% |
| 2023-08-29 | 11.99 | 12.35 | 11.91 | 12.31 | 11.98 | qfq | 17,004,565 | 206,948,932 | 3.36% |
| 2023-08-28 | 12.80 | 12.80 | 11.90 | 11.91 | 11.59 | qfq | 23,913,451 | 292,519,632 | -2.70% |
| 2023-08-25 | 12.23 | 12.48 | 12.06 | 12.24 | 11.91 | qfq | 18,446,387 | 226,951,590 | 0.08% |
| 2023-08-24 | 11.91 | 12.30 | 11.79 | 12.23 | 11.90 | qfq | 18,811,153 | 227,200,447 | 2.86% |
| 2023-08-23 | 12.33 | 12.50 | 11.88 | 11.89 | 11.57 | qfq | 16,770,600 | 203,856,466 | -4.27% |
| 2023-08-22 | 12.27 | 12.49 | 12.19 | 12.42 | 12.09 | qfq | 16,674,909 | 205,579,232 | 1.47% |
| 2023-08-21 | 12.21 | 12.46 | 12.15 | 12.24 | 11.91 | qfq | 12,430,390 | 152,962,675 | 0.08% |
| 2023-08-18 | 12.38 | 12.50 | 12.21 | 12.23 | 11.90 | qfq | 17,813,291 | 220,312,806 | -1.13% |
| 2023-08-17 | 12.19 | 12.41 | 11.95 | 12.37 | 12.04 | qfq | 14,898,713 | 181,868,618 | 1.98% |
| 2023-08-16 | 12.12 | 12.24 | 12.03 | 12.13 | 11.81 | qfq | 8,478,300 | 103,079,291 | 0.08% |
| 2023-08-15 | 12.02 | 12.28 | 11.95 | 12.12 | 11.80 | qfq | 14,430,026 | 174,843,448 | 0.66% |
| 2023-08-14 | 11.80 | 12.06 | 11.70 | 12.04 | 11.72 | qfq | 10,649,624 | 126,758,816 | 1.60% |
| 2023-08-11 | 12.13 | 12.13 | 11.85 | 11.85 | 11.53 | qfq | 11,501,966 | 137,442,069 | -1.99% |
| 2023-08-10 | 12.15 | 12.23 | 12.04 | 12.09 | 11.77 | qfq | 8,150,900 | 98,623,161 | -0.33% |
| 2023-08-09 | 12.14 | 12.24 | 12.11 | 12.13 | 11.81 | qfq | 7,429,400 | 90,344,372 | -0.57% |
| 2023-08-08 | 12.34 | 12.39 | 12.14 | 12.20 | 11.87 | qfq | 10,593,865 | 129,501,449 | -1.21% |
| 2023-08-07 | 12.41 | 12.46 | 12.28 | 12.35 | 12.02 | qfq | 8,612,189 | 106,296,016 | -0.72% |
| 2023-08-04 | 12.42 | 12.63 | 12.40 | 12.44 | 12.11 | qfq | 12,759,300 | 159,424,381 | 0.81% |
| 2023-08-03 | 12.48 | 12.51 | 12.31 | 12.34 | 12.01 | qfq | 10,021,288 | 124,104,699 | -1.12% |
| 2023-08-02 | 12.56 | 12.56 | 12.37 | 12.48 | 12.15 | qfq | 8,763,594 | 109,172,501 | -0.64% |
| 2023-08-01 | 12.44 | 12.60 | 12.25 | 12.56 | 12.22 | qfq | 14,903,192 | 185,597,532 | 0.96% |
| 2023-07-31 | 12.57 | 12.59 | 12.42 | 12.44 | 12.11 | qfq | 15,214,650 | 190,041,665 | -1.27% |
| 2023-07-28 | 12.69 | 12.75 | 12.40 | 12.60 | 12.26 | qfq | 15,023,472 | 188,703,875 | -0.71% |
| 2023-07-27 | 12.76 | 12.88 | 12.67 | 12.69 | 12.35 | qfq | 9,889,722 | 126,144,518 | -0.70% |
| 2023-07-26 | 12.90 | 12.90 | 12.73 | 12.78 | 12.44 | qfq | 9,126,885 | 116,739,693 | -0.93% |
| 2023-07-25 | 12.97 | 12.98 | 12.71 | 12.90 | 12.55 | qfq | 12,157,664 | 156,235,254 | 1.02% |
| 2023-07-24 | 12.80 | 12.89 | 12.68 | 12.77 | 12.43 | qfq | 11,054,464 | 141,527,208 | -0.23% |
| 2023-07-21 | 12.65 | 12.88 | 12.61 | 12.80 | 12.46 | qfq | 11,019,589 | 141,046,409 | 1.03% |
| 2023-07-20 | 13.00 | 13.01 | 12.64 | 12.67 | 12.33 | qfq | 17,348,349 | 221,998,344 | -1.86% |
| 2023-07-19 | 13.03 | 13.13 | 12.89 | 12.91 | 12.56 | qfq | 12,664,362 | 164,341,096 | -1.15% |
| 2023-07-18 | 13.15 | 13.16 | 12.90 | 13.06 | 12.71 | qfq | 17,185,250 | 223,559,089 | -0.68% |