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
联创电子002036.SZ
最近收盘价5.952026-07-17
最近交易日2026-07-17
成交量（股）34,754,499
成交额（元）210,707,394
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 722 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 | 6.16 | 6.28 | 5.91 | 5.95 | 5.95 | qfq | 34,754,499 | 210,707,394 | -4.03% |
| 2026-07-16 | 6.04 | 6.28 | 5.96 | 6.20 | 6.20 | qfq | 32,599,395 | 201,254,486 | 1.64% |
| 2026-07-15 | 6.02 | 6.21 | 5.92 | 6.10 | 6.10 | qfq | 30,868,765 | 187,787,191 | 0.00% |
| 2026-07-14 | 6.18 | 6.21 | 5.90 | 6.10 | 6.10 | qfq | 31,439,342 | 189,935,251 | -1.45% |
| 2026-07-13 | 6.69 | 6.69 | 6.15 | 6.19 | 6.19 | qfq | 37,774,391 | 239,755,591 | -8.43% |
| 2026-07-10 | 6.67 | 6.89 | 6.60 | 6.76 | 6.76 | qfq | 32,402,286 | 219,285,481 | 0.60% |
| 2026-07-09 | 6.58 | 6.74 | 6.37 | 6.72 | 6.72 | qfq | 33,025,078 | 216,447,220 | 2.60% |
| 2026-07-08 | 6.70 | 6.74 | 6.42 | 6.55 | 6.55 | qfq | 28,531,166 | 186,886,796 | -2.67% |
| 2026-07-07 | 7.06 | 7.10 | 6.71 | 6.73 | 6.73 | qfq | 31,822,932 | 218,313,987 | -3.72% |
| 2026-07-06 | 7.43 | 7.46 | 6.97 | 6.99 | 6.99 | qfq | 42,595,944 | 303,669,712 | -5.80% |
| 2026-07-03 | 7.36 | 7.59 | 7.20 | 7.42 | 7.42 | qfq | 41,311,604 | 307,793,145 | 1.37% |
| 2026-07-02 | 7.57 | 7.79 | 7.30 | 7.32 | 7.32 | qfq | 44,889,909 | 336,002,905 | -3.30% |
| 2026-07-01 | 7.70 | 7.86 | 7.51 | 7.57 | 7.57 | qfq | 65,737,183 | 504,563,149 | 0.00% |
| 2026-06-30 | 6.96 | 7.57 | 6.93 | 7.57 | 7.57 | qfq | 39,262,701 | 291,202,383 | 10.03% |
| 2026-06-29 | 7.20 | 7.32 | 6.74 | 6.88 | 6.88 | qfq | 50,074,106 | 346,481,905 | -5.10% |
| 2026-06-26 | 7.33 | 7.59 | 7.20 | 7.25 | 7.25 | qfq | 47,564,793 | 350,031,838 | -1.76% |
| 2026-06-25 | 7.95 | 8.05 | 7.31 | 7.38 | 7.38 | qfq | 64,969,396 | 496,567,736 | -7.75% |
| 2026-06-24 | 8.10 | 8.15 | 7.84 | 8.00 | 8.00 | qfq | 39,187,379 | 312,894,810 | -1.84% |
| 2026-06-23 | 8.22 | 8.52 | 8.13 | 8.15 | 8.15 | qfq | 37,574,025 | 310,857,157 | -1.69% |
| 2026-06-22 | 8.61 | 8.75 | 8.14 | 8.29 | 8.29 | qfq | 46,503,215 | 385,695,747 | -3.72% |
| 2026-06-18 | 8.61 | 8.66 | 8.35 | 8.61 | 8.61 | qfq | 43,875,591 | 373,429,913 | -1.03% |
| 2026-06-17 | 8.40 | 8.79 | 8.40 | 8.70 | 8.70 | qfq | 54,926,331 | 475,034,011 | 2.47% |
| 2026-06-16 | 8.15 | 8.80 | 8.01 | 8.49 | 8.49 | qfq | 58,186,200 | 490,302,269 | 4.17% |
| 2026-06-15 | 7.92 | 8.16 | 7.91 | 8.15 | 8.15 | qfq | 39,010,682 | 315,438,672 | 3.69% |
| 2026-06-12 | 8.12 | 8.26 | 7.83 | 7.86 | 7.86 | qfq | 42,335,867 | 338,582,816 | -1.26% |
| 2026-06-11 | 8.25 | 8.29 | 7.90 | 7.96 | 7.96 | qfq | 47,556,828 | 381,884,064 | -4.90% |
| 2026-06-10 | 8.75 | 8.78 | 8.27 | 8.37 | 8.37 | qfq | 62,206,175 | 526,600,006 | -5.96% |
| 2026-06-09 | 8.79 | 9.28 | 8.56 | 8.90 | 8.90 | qfq | 67,061,191 | 597,690,083 | 3.25% |
| 2026-06-08 | 8.71 | 8.98 | 8.57 | 8.62 | 8.62 | qfq | 55,732,548 | 489,315,928 | -5.17% |
| 2026-06-05 | 8.81 | 9.45 | 8.47 | 9.09 | 9.09 | qfq | 90,160,673 | 811,172,991 | 2.71% |
| 2026-06-04 | 8.70 | 9.14 | 8.61 | 8.85 | 8.85 | qfq | 56,163,899 | 501,247,285 | -0.67% |
| 2026-06-03 | 9.21 | 9.44 | 8.78 | 8.91 | 8.91 | qfq | 84,931,593 | 776,500,988 | -3.26% |
| 2026-06-02 | 9.37 | 9.45 | 9.02 | 9.21 | 9.21 | qfq | 69,334,725 | 641,677,081 | -3.26% |
| 2026-06-01 | 9.03 | 9.84 | 9.03 | 9.52 | 9.52 | qfq | 86,214,602 | 821,001,842 | 3.37% |
| 2026-05-29 | 10.60 | 10.69 | 9.03 | 9.21 | 9.21 | qfq | 124,638,672 | 1,211,443,532 | -5.83% |
| 2026-05-28 | 9.87 | 10.18 | 9.51 | 9.78 | 9.78 | qfq | 112,193,862 | 1,094,509,266 | -2.40% |
| 2026-05-27 | 10.44 | 10.83 | 9.86 | 10.02 | 10.02 | qfq | 156,581,332 | 1,604,031,065 | -7.05% |
| 2026-05-26 | 10.44 | 10.83 | 10.21 | 10.78 | 10.78 | qfq | 177,639,784 | 1,887,328,847 | 4.46% |
| 2026-05-25 | 10.31 | 10.93 | 10.13 | 10.32 | 10.32 | qfq | 218,776,702 | 2,297,124,265 | 0.19% |
| 2026-05-22 | 10.09 | 10.30 | 9.52 | 10.30 | 10.30 | qfq | 205,810,415 | 2,043,053,102 | 10.04% |
| 2026-05-21 | 8.77 | 9.36 | 8.77 | 9.36 | 9.36 | qfq | 70,554,713 | 650,831,150 | 9.99% |
| 2026-05-20 | 8.75 | 8.82 | 8.47 | 8.51 | 8.51 | qfq | 30,103,442 | 258,230,607 | -3.62% |
| 2026-05-19 | 8.82 | 8.94 | 8.64 | 8.83 | 8.83 | qfq | 40,428,215 | 354,779,522 | 2.08% |
| 2026-05-18 | 8.36 | 8.85 | 8.31 | 8.65 | 8.65 | qfq | 36,010,946 | 310,159,255 | 3.22% |
| 2026-05-15 | 8.62 | 8.74 | 8.30 | 8.38 | 8.38 | qfq | 35,311,987 | 299,871,687 | -2.78% |
| 2026-05-14 | 9.06 | 9.10 | 8.62 | 8.62 | 8.62 | qfq | 40,581,548 | 356,558,742 | -4.22% |
| 2026-05-13 | 8.60 | 9.13 | 8.56 | 9.00 | 9.00 | qfq | 56,535,727 | 502,748,846 | 3.81% |
| 2026-05-12 | 8.68 | 8.76 | 8.50 | 8.67 | 8.67 | qfq | 45,213,337 | 388,873,063 | -1.03% |
| 2026-05-11 | 8.59 | 9.07 | 8.41 | 8.76 | 8.76 | qfq | 78,574,338 | 681,654,064 | 3.91% |
| 2026-05-08 | 8.12 | 8.63 | 8.00 | 8.43 | 8.43 | qfq | 57,228,872 | 475,240,022 | 3.82% |
| 2026-05-07 | 7.90 | 8.15 | 7.85 | 8.12 | 8.12 | qfq | 33,150,186 | 266,476,056 | 2.78% |
| 2026-05-06 | 7.78 | 7.98 | 7.70 | 7.90 | 7.90 | qfq | 38,750,038 | 306,398,995 | 2.86% |
| 2026-04-30 | 7.85 | 7.93 | 7.61 | 7.68 | 7.68 | qfq | 43,847,176 | 337,866,276 | -2.78% |
| 2026-04-29 | 7.77 | 7.99 | 7.70 | 7.90 | 7.90 | qfq | 65,087,339 | 510,454,916 | -3.07% |
| 2026-04-28 | 8.15 | 8.25 | 8.15 | 8.15 | 8.15 | qfq | 42,340,485 | 345,388,553 | -9.94% |
| 2026-04-27 | 8.73 | 9.07 | 8.58 | 9.05 | 9.05 | qfq | 30,196,957 | 268,562,499 | 3.08% |
| 2026-04-24 | 8.89 | 8.95 | 8.77 | 8.78 | 8.78 | qfq | 17,559,864 | 154,837,410 | -1.46% |
| 2026-04-23 | 9.07 | 9.10 | 8.86 | 8.91 | 8.91 | qfq | 25,713,893 | 230,053,049 | -1.76% |
| 2026-04-22 | 8.92 | 9.10 | 8.89 | 9.07 | 9.07 | qfq | 22,050,558 | 199,093,323 | 1.11% |
| 2026-04-21 | 9.10 | 9.11 | 8.89 | 8.97 | 8.97 | qfq | 26,373,740 | 236,427,915 | -1.54% |
| 2026-04-20 | 9.10 | 9.20 | 9.07 | 9.11 | 9.11 | qfq | 18,991,061 | 173,788,471 | -0.11% |
| 2026-04-17 | 9.18 | 9.20 | 9.04 | 9.12 | 9.12 | qfq | 22,837,755 | 208,055,421 | -1.19% |
| 2026-04-16 | 9.15 | 9.35 | 9.05 | 9.23 | 9.23 | qfq | 29,628,879 | 272,609,866 | 1.99% |
| 2026-04-15 | 9.16 | 9.19 | 9.00 | 9.05 | 9.05 | qfq | 18,335,871 | 166,748,825 | -0.55% |
| 2026-04-14 | 9.22 | 9.25 | 9.03 | 9.10 | 9.10 | qfq | 21,450,077 | 195,704,609 | -0.44% |
| 2026-04-13 | 9.20 | 9.25 | 9.11 | 9.14 | 9.14 | qfq | 18,887,245 | 172,845,451 | -1.08% |
| 2026-04-10 | 9.27 | 9.38 | 9.20 | 9.24 | 9.24 | qfq | 24,310,660 | 225,671,550 | 0.76% |
| 2026-04-09 | 9.14 | 9.38 | 9.11 | 9.17 | 9.17 | qfq | 23,310,181 | 214,925,186 | -1.08% |
| 2026-04-08 | 9.15 | 9.27 | 9.10 | 9.27 | 9.27 | qfq | 30,573,832 | 281,184,419 | 2.89% |
| 2026-04-07 | 8.86 | 9.05 | 8.86 | 9.01 | 9.01 | qfq | 21,653,803 | 194,372,049 | 1.24% |
| 2026-04-03 | 8.79 | 9.04 | 8.57 | 8.90 | 8.90 | qfq | 35,169,188 | 310,491,454 | 2.53% |
| 2026-04-02 | 8.89 | 9.04 | 8.65 | 8.68 | 8.68 | qfq | 21,826,769 | 192,608,712 | -2.03% |
| 2026-04-01 | 8.85 | 8.89 | 8.75 | 8.86 | 8.86 | qfq | 16,311,323 | 144,009,281 | 1.96% |
| 2026-03-31 | 8.78 | 8.89 | 8.67 | 8.69 | 8.69 | qfq | 18,101,944 | 158,925,600 | -1.36% |
| 2026-03-30 | 8.80 | 8.85 | 8.60 | 8.81 | 8.81 | qfq | 22,023,876 | 192,521,553 | -1.23% |
| 2026-03-27 | 8.82 | 8.96 | 8.77 | 8.92 | 8.92 | qfq | 18,086,045 | 160,608,302 | 0.11% |
| 2026-03-26 | 8.99 | 9.23 | 8.89 | 8.91 | 8.91 | qfq | 26,065,777 | 235,136,794 | -1.55% |
| 2026-03-25 | 9.09 | 9.14 | 9.01 | 9.05 | 9.05 | qfq | 21,115,876 | 191,544,921 | 0.78% |
| 2026-03-24 | 9.03 | 9.05 | 8.68 | 8.98 | 8.98 | qfq | 30,502,800 | 270,415,959 | 1.58% |
| 2026-03-23 | 9.34 | 9.56 | 8.80 | 8.84 | 8.84 | qfq | 49,099,241 | 447,629,823 | -9.05% |
| 2026-03-20 | 9.93 | 10.15 | 9.71 | 9.72 | 9.72 | qfq | 25,794,638 | 255,822,033 | -2.02% |
| 2026-03-19 | 10.00 | 10.12 | 9.90 | 9.92 | 9.92 | qfq | 26,048,398 | 259,924,929 | -2.46% |
| 2026-03-18 | 10.12 | 10.20 | 10.04 | 10.17 | 10.17 | qfq | 20,012,251 | 202,623,170 | 0.79% |
| 2026-03-17 | 10.39 | 10.45 | 10.08 | 10.09 | 10.09 | qfq | 28,381,132 | 290,608,450 | -2.70% |
| 2026-03-16 | 10.20 | 10.37 | 10.08 | 10.37 | 10.37 | qfq | 28,059,134 | 286,092,019 | 0.97% |
| 2026-03-13 | 10.34 | 10.55 | 10.27 | 10.27 | 10.27 | qfq | 27,664,460 | 287,253,727 | -1.91% |
| 2026-03-12 | 10.52 | 10.72 | 10.40 | 10.47 | 10.47 | qfq | 31,662,427 | 332,803,526 | -1.23% |
| 2026-03-11 | 10.50 | 10.81 | 10.50 | 10.60 | 10.60 | qfq | 37,370,947 | 398,132,691 | 0.86% |
| 2026-03-10 | 10.64 | 10.80 | 10.46 | 10.51 | 10.51 | qfq | 38,434,176 | 406,792,128 | 0.57% |
| 2026-03-09 | 10.62 | 10.62 | 10.12 | 10.45 | 10.45 | qfq | 62,697,833 | 646,027,951 | -3.60% |
| 2026-03-06 | 11.05 | 11.14 | 10.76 | 10.84 | 10.84 | qfq | 52,863,172 | 575,057,964 | -2.78% |
| 2026-03-05 | 11.23 | 11.54 | 11.06 | 11.15 | 11.15 | qfq | 67,081,375 | 757,554,805 | 1.55% |
| 2026-03-04 | 10.82 | 11.25 | 10.82 | 10.98 | 10.98 | qfq | 70,880,800 | 783,393,971 | -2.14% |
| 2026-03-03 | 11.30 | 11.85 | 11.15 | 11.22 | 11.22 | qfq | 146,253,001 | 1,684,973,689 | 4.18% |
| 2026-03-02 | 10.93 | 11.02 | 10.66 | 10.77 | 10.77 | qfq | 45,070,664 | 487,261,021 | -4.01% |
| 2026-02-27 | 11.20 | 11.23 | 11.08 | 11.22 | 11.22 | qfq | 27,293,568 | 304,456,465 | -0.44% |
| 2026-02-26 | 11.21 | 11.35 | 11.19 | 11.27 | 11.27 | qfq | 32,546,898 | 366,776,147 | 0.71% |
| 2026-02-25 | 11.21 | 11.35 | 11.08 | 11.19 | 11.19 | qfq | 38,602,631 | 433,424,557 | 0.81% |
| 2026-02-24 | 11.09 | 11.29 | 10.98 | 11.10 | 11.10 | qfq | 57,801,812 | 643,844,913 | 3.93% |
| 2026-02-13 | 10.62 | 10.89 | 10.57 | 10.68 | 10.68 | qfq | 27,807,184 | 299,566,066 | 0.38% |
| 2026-02-12 | 10.68 | 10.80 | 10.61 | 10.64 | 10.64 | qfq | 19,220,953 | 205,055,401 | -0.65% |
| 2026-02-11 | 10.86 | 10.95 | 10.70 | 10.71 | 10.71 | qfq | 21,220,989 | 229,532,187 | -0.93% |
| 2026-02-10 | 10.87 | 10.96 | 10.80 | 10.81 | 10.81 | qfq | 23,211,317 | 251,962,884 | -0.92% |
| 2026-02-09 | 10.79 | 10.97 | 10.73 | 10.91 | 10.91 | qfq | 30,490,628 | 331,361,760 | 3.02% |
| 2026-02-06 | 10.50 | 10.77 | 10.45 | 10.59 | 10.59 | qfq | 22,821,653 | 242,767,132 | -0.19% |
| 2026-02-05 | 10.75 | 10.85 | 10.58 | 10.61 | 10.61 | qfq | 22,890,555 | 243,720,832 | -2.03% |
| 2026-02-04 | 10.80 | 10.89 | 10.67 | 10.83 | 10.83 | qfq | 24,178,705 | 259,834,198 | 0.28% |
| 2026-02-03 | 10.64 | 10.82 | 10.56 | 10.80 | 10.80 | qfq | 31,001,405 | 332,309,722 | 2.47% |
| 2026-02-02 | 10.52 | 10.90 | 10.37 | 10.54 | 10.54 | qfq | 55,329,994 | 590,599,445 | -4.70% |
| 2026-01-30 | 11.25 | 11.39 | 10.94 | 11.06 | 11.06 | qfq | 46,511,431 | 516,406,244 | -2.38% |
| 2026-01-29 | 11.53 | 11.71 | 11.18 | 11.33 | 11.33 | qfq | 53,343,151 | 610,793,308 | -2.58% |
| 2026-01-28 | 11.82 | 11.93 | 11.60 | 11.63 | 11.63 | qfq | 49,232,126 | 576,506,420 | -2.51% |
| 2026-01-27 | 11.65 | 12.03 | 11.51 | 11.93 | 11.93 | qfq | 70,786,171 | 833,904,004 | 1.79% |
| 2026-01-26 | 12.42 | 12.42 | 11.55 | 11.72 | 11.72 | qfq | 108,319,499 | 1,288,113,829 | -4.87% |
| 2026-01-23 | 11.61 | 12.44 | 11.56 | 12.32 | 12.32 | qfq | 127,201,371 | 1,524,105,986 | 7.98% |
| 2026-01-22 | 11.54 | 11.59 | 11.37 | 11.41 | 11.41 | qfq | 35,033,530 | 400,691,717 | -0.17% |
| 2026-01-21 | 11.28 | 11.60 | 11.27 | 11.43 | 11.43 | qfq | 37,304,927 | 427,331,021 | 0.09% |
| 2026-01-20 | 11.80 | 11.84 | 11.30 | 11.42 | 11.42 | qfq | 61,084,944 | 702,939,482 | -2.81% |
| 2026-01-19 | 11.77 | 11.88 | 11.59 | 11.75 | 11.75 | qfq | 49,353,069 | 580,475,596 | -1.51% |
| 2026-01-16 | 11.99 | 12.05 | 11.63 | 11.93 | 11.93 | qfq | 67,267,819 | 795,651,497 | -0.50% |
| 2026-01-15 | 12.12 | 12.57 | 11.88 | 11.99 | 11.99 | qfq | 80,843,944 | 982,423,548 | 0.17% |
| 2026-01-14 | 12.16 | 12.35 | 11.76 | 11.97 | 11.97 | qfq | 101,679,036 | 1,230,647,873 | -1.97% |
| 2026-01-13 | 12.87 | 12.87 | 12.20 | 12.21 | 12.21 | qfq | 103,544,667 | 1,279,652,501 | -5.13% |
| 2026-01-12 | 12.63 | 12.98 | 12.41 | 12.87 | 12.87 | qfq | 142,217,377 | 1,801,655,308 | 4.98% |
| 2026-01-09 | 12.16 | 12.54 | 12.11 | 12.26 | 12.26 | qfq | 97,173,984 | 1,196,121,626 | 0.57% |
| 2026-01-08 | 12.16 | 12.42 | 12.11 | 12.19 | 12.19 | qfq | 99,041,328 | 1,210,636,607 | -1.38% |
| 2026-01-07 | 12.78 | 12.82 | 12.13 | 12.36 | 12.36 | qfq | 191,397,306 | 2,383,927,402 | 0.41% |
| 2026-01-06 | 11.15 | 12.31 | 11.11 | 12.31 | 12.31 | qfq | 117,592,781 | 1,395,763,687 | 10.01% |
| 2026-01-05 | 11.10 | 11.30 | 11.06 | 11.19 | 11.19 | qfq | 73,522,522 | 821,929,267 | 1.54% |
| 2025-12-31 | 10.66 | 11.60 | 10.52 | 11.02 | 11.02 | qfq | 94,346,262 | 1,033,161,936 | 3.96% |
| 2025-12-30 | 10.79 | 10.84 | 10.60 | 10.60 | 10.60 | qfq | 52,767,689 | 563,782,733 | -1.94% |
| 2025-12-29 | 10.89 | 10.94 | 10.55 | 10.81 | 10.81 | qfq | 75,670,962 | 811,515,764 | -1.55% |
| 2025-12-26 | 10.92 | 11.28 | 10.74 | 10.98 | 10.98 | qfq | 91,833,063 | 1,006,756,257 | -1.08% |
| 2025-12-25 | 11.70 | 11.90 | 10.98 | 11.10 | 11.10 | qfq | 151,628,918 | 1,710,445,365 | -4.23% |
| 2025-12-17 | 11.29 | 11.75 | 11.15 | 11.59 | 11.59 | qfq | 87,754,564 | 1,004,724,951 | 2.66% |
| 2025-12-16 | 11.59 | 11.70 | 11.06 | 11.29 | 11.29 | qfq | 90,470,910 | 1,021,564,335 | 0.00% |
| 2025-12-15 | 11.20 | 11.42 | 11.05 | 11.29 | 11.29 | qfq | 47,534,527 | 536,632,186 | 0.89% |
| 2025-12-12 | 11.15 | 11.35 | 10.90 | 11.19 | 11.19 | qfq | 50,628,277 | 563,991,227 | 0.27% |
| 2025-12-11 | 11.18 | 11.34 | 11.07 | 11.16 | 11.16 | qfq | 55,551,856 | 623,677,443 | 0.18% |
| 2025-12-10 | 11.07 | 11.15 | 10.88 | 11.14 | 11.14 | qfq | 37,270,509 | 410,413,025 | 0.09% |
| 2025-12-09 | 10.82 | 11.24 | 10.78 | 11.13 | 11.13 | qfq | 63,289,443 | 700,122,161 | 2.39% |
| 2025-12-08 | 10.84 | 11.10 | 10.82 | 10.87 | 10.87 | qfq | 54,335,381 | 593,335,486 | 0.46% |
| 2025-12-05 | 10.31 | 10.90 | 10.23 | 10.82 | 10.82 | qfq | 64,943,819 | 694,682,963 | 4.74% |
| 2025-12-04 | 10.55 | 10.55 | 10.24 | 10.33 | 10.33 | qfq | 26,755,735 | 276,677,482 | -2.18% |
| 2025-12-03 | 10.55 | 10.58 | 10.37 | 10.56 | 10.56 | qfq | 41,530,656 | 435,555,505 | -0.28% |
| 2025-12-02 | 10.55 | 10.68 | 10.43 | 10.59 | 10.59 | qfq | 56,550,075 | 599,318,651 | 0.57% |
| 2025-12-01 | 10.26 | 10.67 | 10.16 | 10.53 | 10.53 | qfq | 60,002,509 | 628,022,122 | 2.63% |
| 2025-11-28 | 10.25 | 10.28 | 10.09 | 10.26 | 10.26 | qfq | 29,025,708 | 295,890,444 | 0.10% |
| 2025-11-27 | 9.99 | 10.35 | 9.98 | 10.25 | 10.25 | qfq | 61,190,515 | 627,910,508 | 2.60% |
| 2025-11-26 | 9.90 | 10.25 | 9.90 | 9.99 | 9.99 | qfq | 29,618,743 | 298,648,684 | 0.10% |
| 2025-11-25 | 9.71 | 10.04 | 9.70 | 9.98 | 9.98 | qfq | 30,893,451 | 306,976,298 | 3.42% |
| 2025-11-24 | 9.60 | 9.69 | 9.49 | 9.65 | 9.65 | qfq | 16,591,862 | 158,961,427 | 0.84% |
| 2025-11-21 | 9.85 | 9.94 | 9.55 | 9.57 | 9.57 | qfq | 28,190,172 | 272,577,314 | -3.82% |
| 2025-11-20 | 10.01 | 10.06 | 9.90 | 9.95 | 9.95 | qfq | 11,587,965 | 115,537,962 | -0.10% |
| 2025-11-19 | 10.14 | 10.14 | 9.92 | 9.96 | 9.96 | qfq | 16,233,564 | 162,168,589 | -1.39% |
| 2025-11-18 | 10.11 | 10.21 | 10.00 | 10.10 | 10.10 | qfq | 21,847,103 | 220,152,984 | 0.10% |
| 2025-11-17 | 9.93 | 10.18 | 9.83 | 10.09 | 10.09 | qfq | 28,715,685 | 288,047,701 | 1.82% |
| 2025-11-14 | 9.94 | 10.00 | 9.89 | 9.91 | 9.91 | qfq | 17,031,776 | 169,370,710 | -0.80% |
| 2025-11-13 | 9.95 | 10.03 | 9.88 | 9.99 | 9.99 | qfq | 17,991,031 | 179,450,790 | 0.20% |
| 2025-11-12 | 10.11 | 10.11 | 9.94 | 9.97 | 9.97 | qfq | 22,001,548 | 219,863,126 | -1.38% |
| 2025-11-11 | 10.16 | 10.21 | 10.08 | 10.11 | 10.11 | qfq | 21,855,812 | 221,676,108 | -0.10% |
| 2025-11-10 | 10.07 | 10.18 | 10.07 | 10.12 | 10.12 | qfq | 24,380,911 | 246,973,966 | -0.30% |
| 2025-11-07 | 10.01 | 10.23 | 9.99 | 10.15 | 10.15 | qfq | 34,742,530 | 351,864,615 | 0.69% |
| 2025-11-06 | 10.04 | 10.08 | 9.96 | 10.08 | 10.08 | qfq | 20,369,752 | 204,206,001 | 0.20% |
| 2025-11-05 | 9.92 | 10.09 | 9.88 | 10.06 | 10.06 | qfq | 17,693,985 | 177,327,964 | 0.20% |
| 2025-11-04 | 10.15 | 10.19 | 9.98 | 10.04 | 10.04 | qfq | 25,503,876 | 256,253,438 | -1.57% |
| 2025-11-03 | 10.22 | 10.22 | 10.04 | 10.20 | 10.20 | qfq | 25,496,101 | 257,947,411 | -0.49% |
| 2025-10-31 | 10.14 | 10.34 | 10.14 | 10.25 | 10.25 | qfq | 31,242,863 | 320,523,549 | 1.38% |
| 2025-10-30 | 10.31 | 10.31 | 10.10 | 10.11 | 10.11 | qfq | 28,061,632 | 285,180,710 | -1.65% |
| 2025-10-29 | 10.35 | 10.37 | 10.18 | 10.28 | 10.28 | qfq | 22,385,983 | 229,414,323 | 0.00% |
| 2025-10-28 | 10.28 | 10.38 | 10.25 | 10.28 | 10.28 | qfq | 23,241,306 | 239,676,258 | -0.96% |
| 2025-10-27 | 10.27 | 10.45 | 10.19 | 10.38 | 10.38 | qfq | 31,586,479 | 326,439,212 | 1.96% |
| 2025-10-24 | 10.07 | 10.20 | 10.04 | 10.18 | 10.18 | qfq | 24,198,203 | 245,420,322 | 1.29% |
| 2025-10-23 | 10.00 | 10.05 | 9.82 | 10.05 | 10.05 | qfq | 22,741,443 | 225,448,361 | 0.30% |
| 2025-10-22 | 10.05 | 10.10 | 9.99 | 10.02 | 10.02 | qfq | 20,186,080 | 202,457,007 | -0.99% |
| 2025-10-21 | 10.02 | 10.17 | 9.97 | 10.12 | 10.12 | qfq | 23,271,238 | 234,548,990 | 1.10% |
| 2025-10-20 | 10.10 | 10.16 | 9.93 | 10.01 | 10.01 | qfq | 24,404,710 | 244,960,692 | 0.10% |
| 2025-10-17 | 10.38 | 10.47 | 9.99 | 10.00 | 10.00 | qfq | 44,993,700 | 455,877,810 | -3.94% |
| 2025-10-16 | 10.30 | 10.59 | 10.23 | 10.41 | 10.41 | qfq | 40,665,737 | 423,771,670 | 0.29% |
| 2025-10-15 | 10.22 | 10.39 | 10.05 | 10.38 | 10.38 | qfq | 36,159,678 | 370,661,045 | 1.47% |
| 2025-10-14 | 10.71 | 10.75 | 10.20 | 10.23 | 10.23 | qfq | 62,221,450 | 648,210,024 | -4.30% |
| 2025-10-13 | 10.37 | 10.75 | 10.12 | 10.69 | 10.69 | qfq | 53,639,057 | 562,793,526 | -1.66% |
| 2025-10-10 | 11.45 | 11.52 | 10.80 | 10.87 | 10.87 | qfq | 105,328,712 | 1,159,674,997 | -6.21% |
| 2025-10-09 | 11.40 | 11.80 | 11.40 | 11.59 | 11.59 | qfq | 64,319,280 | 751,204,833 | 1.85% |
| 2025-09-30 | 11.50 | 11.58 | 11.26 | 11.38 | 11.38 | qfq | 41,411,712 | 471,122,056 | -0.87% |
| 2025-09-29 | 11.38 | 11.52 | 11.22 | 11.48 | 11.48 | qfq | 40,883,326 | 465,395,005 | 0.97% |
| 2025-09-26 | 11.73 | 11.73 | 11.37 | 11.37 | 11.37 | qfq | 51,660,814 | 595,600,233 | -3.89% |
| 2025-09-25 | 11.46 | 12.20 | 11.41 | 11.83 | 11.83 | qfq | 83,853,216 | 995,420,499 | 3.05% |
| 2025-09-24 | 11.21 | 11.49 | 11.07 | 11.48 | 11.48 | qfq | 41,245,380 | 467,613,918 | 1.50% |
| 2025-09-23 | 11.57 | 11.69 | 11.03 | 11.31 | 11.31 | qfq | 53,020,908 | 596,419,132 | -1.82% |
| 2025-09-22 | 11.49 | 11.65 | 11.38 | 11.52 | 11.52 | qfq | 40,396,229 | 464,562,102 | 0.26% |
| 2025-09-19 | 11.65 | 11.80 | 11.45 | 11.49 | 11.49 | qfq | 45,612,006 | 529,882,357 | -1.12% |
| 2025-09-18 | 11.95 | 12.12 | 11.49 | 11.62 | 11.62 | qfq | 83,408,206 | 987,789,243 | -2.52% |
| 2025-09-17 | 11.77 | 12.06 | 11.70 | 11.92 | 11.92 | qfq | 70,523,663 | 841,617,546 | 1.36% |
| 2025-09-16 | 11.30 | 11.79 | 11.26 | 11.76 | 11.76 | qfq | 74,363,037 | 862,424,511 | 3.89% |
| 2025-09-15 | 11.46 | 11.71 | 11.30 | 11.32 | 11.32 | qfq | 68,611,630 | 788,683,227 | 1.52% |
| 2025-09-12 | 11.31 | 11.38 | 11.12 | 11.15 | 11.15 | qfq | 43,975,396 | 494,390,660 | -2.11% |
| 2025-09-11 | 11.07 | 11.40 | 10.92 | 11.39 | 11.39 | qfq | 46,160,888 | 519,017,374 | 2.89% |
| 2025-09-10 | 11.16 | 11.28 | 11.02 | 11.07 | 11.07 | qfq | 35,374,305 | 393,759,621 | -1.51% |
| 2025-09-09 | 11.41 | 11.50 | 11.20 | 11.24 | 11.24 | qfq | 46,289,937 | 524,199,119 | -2.60% |
| 2025-09-08 | 11.18 | 11.80 | 11.18 | 11.54 | 11.54 | qfq | 79,421,034 | 915,648,363 | 3.22% |
| 2025-09-05 | 10.86 | 11.21 | 10.75 | 11.18 | 11.18 | qfq | 48,551,876 | 535,428,222 | 3.23% |
| 2025-09-04 | 11.19 | 11.49 | 10.63 | 10.83 | 10.83 | qfq | 59,711,276 | 660,812,865 | -2.61% |
| 2025-09-03 | 11.18 | 11.66 | 11.06 | 11.12 | 11.12 | qfq | 75,480,381 | 857,565,027 | -0.45% |
| 2025-09-02 | 11.50 | 11.54 | 11.00 | 11.17 | 11.17 | qfq | 62,404,099 | 698,198,239 | -3.37% |
| 2025-09-01 | 11.58 | 11.77 | 11.43 | 11.56 | 11.56 | qfq | 48,435,527 | 559,582,452 | -0.34% |
| 2025-08-29 | 11.80 | 11.84 | 11.50 | 11.60 | 11.60 | qfq | 51,062,138 | 593,674,582 | -1.94% |
| 2025-08-28 | 11.68 | 11.92 | 11.43 | 11.83 | 11.83 | qfq | 64,821,745 | 759,503,658 | 1.28% |
| 2025-08-27 | 12.02 | 12.19 | 11.66 | 11.68 | 11.68 | qfq | 75,176,761 | 902,362,193 | -3.39% |
| 2025-08-26 | 11.76 | 12.29 | 11.61 | 12.09 | 12.09 | qfq | 101,318,549 | 1,222,257,541 | 2.46% |
| 2025-08-25 | 11.85 | 11.95 | 11.62 | 11.80 | 11.80 | qfq | 68,736,746 | 809,544,790 | -0.17% |
| 2025-08-22 | 11.71 | 11.84 | 11.68 | 11.82 | 11.82 | qfq | 44,259,119 | 520,347,274 | 0.34% |
| 2025-08-21 | 11.88 | 12.03 | 11.67 | 11.78 | 11.78 | qfq | 67,404,579 | 797,351,605 | -0.42% |
| 2025-08-20 | 11.42 | 11.85 | 11.35 | 11.83 | 11.83 | qfq | 71,309,728 | 833,981,818 | 2.69% |
| 2025-08-19 | 11.59 | 11.68 | 11.38 | 11.52 | 11.52 | qfq | 53,237,213 | 613,493,788 | 0.61% |
| 2025-08-18 | 11.14 | 11.57 | 11.13 | 11.45 | 11.45 | qfq | 63,181,605 | 720,502,585 | 3.62% |
| 2025-08-15 | 10.87 | 11.08 | 10.86 | 11.05 | 11.05 | qfq | 32,984,567 | 363,813,442 | 1.28% |
| 2025-08-14 | 11.15 | 11.18 | 10.86 | 10.91 | 10.91 | qfq | 38,917,030 | 427,527,495 | -2.06% |
| 2025-08-13 | 11.08 | 11.22 | 11.05 | 11.14 | 11.14 | qfq | 41,696,612 | 463,580,065 | 0.27% |
| 2025-08-12 | 11.16 | 11.22 | 11.04 | 11.11 | 11.11 | qfq | 33,979,944 | 377,043,720 | -0.27% |
| 2025-08-11 | 10.74 | 11.20 | 10.74 | 11.14 | 11.14 | qfq | 72,931,819 | 806,376,074 | 4.11% |
| 2025-08-08 | 10.86 | 10.91 | 10.70 | 10.70 | 10.70 | qfq | 28,802,056 | 309,865,850 | -2.01% |
| 2025-08-07 | 10.94 | 11.12 | 10.89 | 10.92 | 10.92 | qfq | 44,274,967 | 486,630,285 | 0.37% |
| 2025-08-06 | 10.76 | 10.90 | 10.69 | 10.88 | 10.88 | qfq | 29,746,804 | 322,351,431 | 0.65% |
| 2025-08-05 | 10.75 | 10.83 | 10.75 | 10.81 | 10.81 | qfq | 21,976,559 | 237,196,343 | 0.56% |
| 2025-08-04 | 10.58 | 10.76 | 10.54 | 10.75 | 10.75 | qfq | 24,032,549 | 256,349,391 | 0.75% |
| 2025-08-01 | 10.63 | 10.81 | 10.54 | 10.67 | 10.67 | qfq | 27,987,858 | 298,947,023 | 0.38% |
| 2025-07-31 | 10.75 | 10.89 | 10.55 | 10.63 | 10.63 | qfq | 35,461,365 | 380,930,276 | -1.21% |
| 2025-07-30 | 10.98 | 10.98 | 10.68 | 10.76 | 10.76 | qfq | 31,871,952 | 345,124,100 | -2.36% |
| 2025-07-29 | 11.00 | 11.03 | 10.84 | 11.02 | 11.02 | qfq | 32,185,706 | 351,869,747 | 0.27% |
| 2025-07-28 | 11.10 | 11.17 | 10.91 | 10.99 | 10.99 | qfq | 42,345,929 | 466,830,238 | 0.92% |
| 2025-07-25 | 10.81 | 10.91 | 10.78 | 10.89 | 10.89 | qfq | 28,327,692 | 307,320,497 | 0.74% |
| 2025-07-24 | 10.69 | 10.81 | 10.68 | 10.81 | 10.81 | qfq | 26,767,833 | 288,003,279 | 1.41% |
| 2025-07-23 | 10.71 | 10.81 | 10.63 | 10.66 | 10.66 | qfq | 26,479,925 | 283,925,686 | -0.84% |
| 2025-07-22 | 10.90 | 10.93 | 10.70 | 10.75 | 10.75 | qfq | 34,348,800 | 370,299,002 | -1.83% |
| 2025-07-21 | 10.85 | 10.97 | 10.79 | 10.95 | 10.95 | qfq | 35,875,031 | 389,943,784 | 0.64% |
| 2025-07-18 | 10.93 | 10.97 | 10.81 | 10.88 | 10.88 | qfq | 27,169,689 | 295,391,875 | -0.64% |
| 2025-07-17 | 10.76 | 10.98 | 10.76 | 10.95 | 10.95 | qfq | 38,646,461 | 421,261,496 | 1.77% |
| 2025-07-16 | 10.73 | 10.86 | 10.65 | 10.76 | 10.76 | qfq | 31,674,374 | 341,507,774 | -0.28% |
| 2025-07-15 | 10.77 | 10.87 | 10.63 | 10.79 | 10.79 | qfq | 39,445,537 | 424,187,189 | 0.19% |
| 2025-07-14 | 10.90 | 10.93 | 10.73 | 10.77 | 10.77 | qfq | 26,970,256 | 290,968,839 | -0.92% |
| 2025-07-11 | 10.91 | 10.98 | 10.74 | 10.87 | 10.87 | qfq | 37,937,221 | 411,704,822 | -0.64% |
| 2025-07-10 | 11.09 | 11.18 | 10.86 | 10.94 | 10.94 | qfq | 67,090,719 | 734,630,452 | -1.26% |
| 2025-07-09 | 10.44 | 11.47 | 10.35 | 11.08 | 11.08 | qfq | 120,181,030 | 1,318,808,547 | 6.23% |
| 2025-07-08 | 10.29 | 10.45 | 10.27 | 10.43 | 10.43 | qfq | 17,701,073 | 184,200,227 | 1.26% |
| 2025-07-07 | 10.40 | 10.41 | 10.28 | 10.30 | 10.30 | qfq | 15,858,553 | 163,673,973 | -0.87% |
| 2025-07-04 | 10.51 | 10.58 | 10.35 | 10.39 | 10.39 | qfq | 22,700,400 | 236,786,653 | -1.70% |
| 2025-07-03 | 10.44 | 10.60 | 10.42 | 10.57 | 10.57 | qfq | 18,910,880 | 198,857,486 | 1.25% |
| 2025-07-02 | 10.59 | 10.60 | 10.39 | 10.44 | 10.44 | qfq | 21,736,001 | 226,986,752 | -2.16% |
| 2025-07-01 | 10.73 | 10.81 | 10.60 | 10.67 | 10.67 | qfq | 27,479,500 | 292,947,192 | -1.30% |
| 2025-06-30 | 10.58 | 10.90 | 10.54 | 10.81 | 10.81 | qfq | 45,346,772 | 487,265,483 | 3.15% |
| 2025-06-27 | 10.63 | 10.69 | 10.46 | 10.48 | 10.48 | qfq | 25,420,301 | 267,916,563 | 0.00% |
| 2025-06-26 | 10.56 | 10.69 | 10.47 | 10.48 | 10.48 | qfq | 36,936,226 | 390,228,376 | -1.78% |
| 2025-06-25 | 10.52 | 10.74 | 10.50 | 10.67 | 10.67 | qfq | 59,369,158 | 630,918,606 | 1.52% |
| 2025-06-24 | 10.33 | 10.56 | 10.25 | 10.51 | 10.51 | qfq | 72,931,720 | 761,494,682 | 5.52% |
| 2025-06-23 | 9.75 | 9.98 | 9.71 | 9.96 | 9.96 | qfq | 19,775,052 | 195,781,519 | 1.22% |
| 2025-06-20 | 9.90 | 10.00 | 9.80 | 9.84 | 9.84 | qfq | 18,855,601 | 186,398,007 | -0.71% |
| 2025-06-19 | 10.00 | 10.13 | 9.88 | 9.91 | 9.91 | qfq | 19,369,426 | 193,405,213 | -1.69% |
| 2025-06-18 | 9.92 | 10.08 | 9.90 | 10.08 | 10.08 | qfq | 21,289,130 | 213,219,407 | 0.90% |
| 2025-06-17 | 10.00 | 10.07 | 9.92 | 9.99 | 9.99 | qfq | 16,400,441 | 163,730,085 | -0.20% |
| 2025-06-16 | 9.82 | 10.07 | 9.74 | 10.01 | 10.01 | qfq | 20,922,977 | 209,071,363 | 1.01% |
| 2025-06-13 | 10.16 | 10.21 | 9.86 | 9.91 | 9.91 | qfq | 40,484,280 | 404,500,602 | -3.22% |
| 2025-06-12 | 10.31 | 10.43 | 10.22 | 10.24 | 10.24 | qfq | 44,019,879 | 454,276,202 | -1.35% |
| 2025-06-11 | 10.67 | 10.94 | 10.35 | 10.38 | 10.38 | qfq | 76,522,384 | 813,765,549 | 2.06% |
| 2025-06-10 | 10.41 | 10.44 | 10.05 | 10.17 | 10.17 | qfq | 27,094,630 | 276,421,427 | -2.12% |
| 2025-06-09 | 10.27 | 10.44 | 10.26 | 10.39 | 10.39 | qfq | 20,574,509 | 213,565,091 | 1.17% |
| 2025-06-06 | 10.32 | 10.38 | 10.22 | 10.27 | 10.27 | qfq | 17,844,215 | 183,245,825 | -1.06% |
| 2025-06-05 | 10.31 | 10.39 | 10.18 | 10.38 | 10.38 | qfq | 23,587,834 | 243,044,664 | 0.87% |
| 2025-06-04 | 10.20 | 10.33 | 10.12 | 10.29 | 10.29 | qfq | 20,133,038 | 206,676,088 | 1.28% |
| 2025-06-03 | 10.16 | 10.29 | 10.10 | 10.16 | 10.16 | qfq | 22,702,411 | 231,169,891 | -1.07% |
| 2025-05-30 | 10.60 | 10.65 | 10.24 | 10.27 | 10.27 | qfq | 44,352,401 | 459,176,284 | -4.02% |
| 2025-05-29 | 10.22 | 10.77 | 10.22 | 10.70 | 10.70 | qfq | 59,323,814 | 629,951,618 | 4.19% |
| 2025-05-28 | 10.30 | 10.68 | 10.25 | 10.27 | 10.27 | qfq | 43,875,245 | 456,433,376 | 0.10% |
| 2025-05-27 | 10.36 | 10.41 | 10.21 | 10.26 | 10.26 | qfq | 17,445,012 | 179,096,286 | -1.54% |
| 2025-05-26 | 10.18 | 10.46 | 10.13 | 10.42 | 10.42 | qfq | 24,362,206 | 252,342,069 | 1.96% |
| 2025-05-23 | 10.50 | 10.71 | 10.22 | 10.22 | 10.22 | qfq | 28,824,233 | 300,835,074 | -1.83% |
| 2025-05-22 | 10.55 | 10.75 | 10.40 | 10.41 | 10.41 | qfq | 25,717,639 | 271,692,401 | -1.33% |
| 2025-05-21 | 10.67 | 10.68 | 10.50 | 10.55 | 10.55 | qfq | 20,645,600 | 218,024,574 | -1.31% |
| 2025-05-20 | 10.66 | 10.74 | 10.47 | 10.69 | 10.69 | qfq | 27,802,131 | 295,161,059 | -0.09% |
| 2025-05-19 | 10.70 | 10.80 | 10.50 | 10.70 | 10.70 | qfq | 32,018,459 | 339,921,376 | 0.38% |
| 2025-05-16 | 10.30 | 10.98 | 10.29 | 10.66 | 10.66 | qfq | 57,714,581 | 618,815,630 | 3.09% |
| 2025-05-15 | 10.61 | 10.65 | 10.32 | 10.34 | 10.34 | qfq | 25,215,298 | 262,683,973 | -2.91% |
| 2025-05-14 | 10.70 | 10.79 | 10.54 | 10.65 | 10.65 | qfq | 30,910,928 | 329,125,921 | -1.02% |
| 2025-05-13 | 10.98 | 11.00 | 10.73 | 10.76 | 10.76 | qfq | 28,904,600 | 313,359,664 | -0.19% |
| 2025-05-12 | 10.80 | 10.87 | 10.71 | 10.78 | 10.78 | qfq | 24,429,680 | 263,067,605 | 1.03% |
| 2025-05-09 | 10.83 | 10.87 | 10.57 | 10.67 | 10.67 | qfq | 28,204,402 | 301,220,310 | -2.02% |
| 2025-05-08 | 10.75 | 10.96 | 10.73 | 10.89 | 10.89 | qfq | 37,221,085 | 404,294,963 | 0.65% |
| 2025-05-07 | 11.10 | 11.18 | 10.70 | 10.82 | 10.82 | qfq | 46,725,700 | 509,330,250 | -0.73% |
| 2025-05-06 | 10.66 | 10.93 | 10.59 | 10.90 | 10.90 | qfq | 50,440,421 | 543,503,938 | 2.64% |
| 2025-04-30 | 10.70 | 10.79 | 10.59 | 10.62 | 10.62 | qfq | 46,646,717 | 497,513,815 | 0.00% |
| 2025-04-29 | 10.40 | 10.72 | 10.26 | 10.62 | 10.62 | qfq | 70,572,112 | 744,583,384 | -0.84% |
| 2025-04-28 | 10.27 | 11.13 | 9.93 | 10.71 | 10.71 | qfq | 107,147,918 | 1,123,249,295 | 5.31% |
| 2025-04-25 | 10.10 | 10.24 | 9.87 | 10.17 | 10.17 | qfq | 38,551,905 | 389,319,068 | 3.14% |
| 2025-04-24 | 10.00 | 10.09 | 9.77 | 9.86 | 9.86 | qfq | 26,179,586 | 258,981,216 | -1.79% |
| 2025-04-23 | 10.05 | 10.26 | 9.97 | 10.04 | 10.04 | qfq | 38,942,048 | 392,193,849 | 2.66% |
| 2025-04-22 | 9.75 | 9.88 | 9.71 | 9.78 | 9.78 | qfq | 23,978,990 | 234,648,245 | 0.00% |
| 2025-04-21 | 9.54 | 9.78 | 9.45 | 9.78 | 9.78 | qfq | 23,187,010 | 224,392,627 | 2.73% |
| 2025-04-18 | 9.48 | 9.56 | 9.39 | 9.52 | 9.52 | qfq | 18,734,860 | 177,601,373 | 0.42% |
| 2025-04-17 | 9.50 | 9.64 | 9.47 | 9.48 | 9.48 | qfq | 20,491,603 | 195,828,400 | -0.63% |
| 2025-04-16 | 9.80 | 9.84 | 9.39 | 9.54 | 9.54 | qfq | 32,552,100 | 311,937,086 | -2.85% |
| 2025-04-15 | 9.91 | 10.00 | 9.74 | 9.82 | 9.82 | qfq | 29,495,960 | 290,424,639 | -0.91% |
| 2025-04-14 | 10.01 | 10.13 | 9.84 | 9.91 | 9.91 | qfq | 43,305,358 | 432,248,260 | 2.48% |
| 2025-04-11 | 9.42 | 9.82 | 9.41 | 9.67 | 9.67 | qfq | 41,420,846 | 399,446,729 | 1.68% |
| 2025-04-10 | 9.59 | 9.77 | 9.46 | 9.51 | 9.51 | qfq | 57,447,167 | 551,059,260 | 4.05% |
| 2025-04-09 | 8.90 | 9.24 | 8.35 | 9.14 | 9.14 | qfq | 67,744,398 | 603,682,497 | 0.11% |
| 2025-04-08 | 9.41 | 9.77 | 8.88 | 9.13 | 9.13 | qfq | 78,662,496 | 722,394,851 | -7.40% |
| 2025-04-07 | 10.00 | 10.28 | 9.86 | 9.86 | 9.86 | qfq | 28,901,629 | 287,532,672 | -9.95% |
| 2025-04-03 | 11.20 | 11.35 | 10.90 | 10.95 | 10.95 | qfq | 40,236,130 | 446,646,459 | -3.95% |
| 2025-04-02 | 11.51 | 11.63 | 11.38 | 11.40 | 11.40 | qfq | 23,801,273 | 272,753,097 | -0.18% |
| 2025-04-01 | 11.49 | 11.65 | 11.41 | 11.42 | 11.42 | qfq | 32,531,124 | 375,169,206 | 0.35% |
| 2025-03-31 | 11.25 | 11.53 | 11.00 | 11.38 | 11.38 | qfq | 35,266,410 | 395,875,465 | 0.35% |
| 2025-03-28 | 11.41 | 11.53 | 11.29 | 11.34 | 11.34 | qfq | 21,313,092 | 242,470,838 | -1.05% |
| 2025-03-27 | 11.39 | 11.62 | 11.29 | 11.46 | 11.46 | qfq | 28,855,536 | 331,105,875 | 0.35% |
| 2025-03-26 | 11.49 | 11.63 | 11.38 | 11.42 | 11.42 | qfq | 31,932,396 | 366,838,854 | -0.52% |
| 2025-03-25 | 11.75 | 11.85 | 11.41 | 11.48 | 11.48 | qfq | 32,350,382 | 373,685,975 | -1.88% |
| 2025-03-24 | 11.80 | 11.94 | 11.37 | 11.70 | 11.70 | qfq | 49,392,906 | 575,132,114 | -1.52% |
| 2025-03-21 | 12.32 | 12.40 | 11.86 | 11.88 | 11.88 | qfq | 67,257,847 | 809,579,176 | -4.65% |
| 2025-03-20 | 12.48 | 12.65 | 12.35 | 12.46 | 12.46 | qfq | 43,722,414 | 547,103,174 | -0.88% |
| 2025-03-19 | 12.64 | 13.15 | 12.50 | 12.57 | 12.57 | qfq | 69,259,944 | 883,424,018 | -1.64% |
| 2025-03-18 | 12.83 | 13.00 | 12.65 | 12.78 | 12.78 | qfq | 47,150,994 | 604,451,576 | 0.31% |
| 2025-03-17 | 12.68 | 12.95 | 12.63 | 12.74 | 12.74 | qfq | 48,509,425 | 619,985,933 | 0.87% |
| 2025-03-14 | 12.59 | 12.69 | 12.34 | 12.63 | 12.63 | qfq | 64,758,833 | 813,515,575 | 1.85% |
| 2025-03-13 | 13.00 | 13.21 | 12.30 | 12.40 | 12.40 | qfq | 101,206,173 | 1,274,273,457 | -5.49% |
| 2025-03-12 | 13.38 | 13.68 | 13.11 | 13.12 | 13.12 | qfq | 165,670,782 | 2,209,096,831 | 4.13% |
| 2025-03-11 | 12.40 | 12.68 | 12.40 | 12.60 | 12.60 | qfq | 48,240,026 | 604,658,032 | -1.10% |
| 2025-03-10 | 12.70 | 13.08 | 12.59 | 12.74 | 12.74 | qfq | 60,157,599 | 770,340,264 | 1.19% |
| 2025-03-07 | 12.80 | 12.95 | 12.47 | 12.59 | 12.59 | qfq | 78,406,011 | 997,062,024 | -3.15% |
| 2025-03-06 | 12.88 | 13.14 | 12.84 | 13.00 | 13.00 | qfq | 100,353,821 | 1,303,231,712 | 0.46% |
| 2025-03-05 | 12.72 | 13.08 | 12.60 | 12.94 | 12.94 | qfq | 70,018,003 | 897,659,248 | 0.54% |
| 2025-03-04 | 12.39 | 13.14 | 12.30 | 12.87 | 12.87 | qfq | 98,368,551 | 1,260,222,932 | 1.90% |
| 2025-03-03 | 12.61 | 12.85 | 12.44 | 12.63 | 12.63 | qfq | 110,603,145 | 1,398,706,176 | 3.78% |
| 2025-02-28 | 12.70 | 12.90 | 12.10 | 12.17 | 12.17 | qfq | 93,835,711 | 1,167,343,141 | -4.62% |
| 2025-02-27 | 12.99 | 13.20 | 12.40 | 12.76 | 12.76 | qfq | 125,228,202 | 1,593,987,462 | -1.77% |
| 2025-02-26 | 13.24 | 13.40 | 12.82 | 12.99 | 12.99 | qfq | 161,538,137 | 2,106,037,917 | -2.55% |
| 2025-02-25 | 13.71 | 13.99 | 13.20 | 13.33 | 13.33 | qfq | 183,893,697 | 2,513,368,395 | -0.97% |
| 2025-02-24 | 13.85 | 14.05 | 13.23 | 13.46 | 13.46 | qfq | 199,171,460 | 2,705,020,214 | -5.61% |
| 2025-02-21 | 13.39 | 15.12 | 13.35 | 14.26 | 14.26 | qfq | 288,558,423 | 4,049,770,864 | 3.63% |
| 2025-02-20 | 13.91 | 14.09 | 13.29 | 13.76 | 13.76 | qfq | 247,748,009 | 3,376,103,064 | 1.47% |
| 2025-02-19 | 13.05 | 13.66 | 13.05 | 13.56 | 13.56 | qfq | 248,070,666 | 3,325,343,811 | 6.02% |
| 2025-02-18 | 13.10 | 13.52 | 12.68 | 12.79 | 12.79 | qfq | 186,683,817 | 2,438,726,602 | -3.69% |
| 2025-02-17 | 13.11 | 14.39 | 13.10 | 13.28 | 13.28 | qfq | 297,657,929 | 4,030,818,551 | 1.53% |
| 2025-02-14 | 12.01 | 13.56 | 12.01 | 13.08 | 13.08 | qfq | 352,882,710 | 4,588,190,255 | 6.08% |
| 2025-02-13 | 13.58 | 13.88 | 12.29 | 12.33 | 12.33 | qfq | 313,357,361 | 3,995,907,191 | -6.31% |
| 2025-02-12 | 13.20 | 13.52 | 12.40 | 13.16 | 13.16 | qfq | 366,199,913 | 4,738,932,153 | -2.66% |
| 2025-02-11 | 13.52 | 13.52 | 12.90 | 13.52 | 13.52 | qfq | 320,104,352 | 4,294,171,638 | 10.01% |
| 2025-02-10 | 11.20 | 12.29 | 11.13 | 12.29 | 12.29 | qfq | 316,086,746 | 3,703,921,718 | 10.03% |
| 2025-02-07 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | qfq | 28,790,368 | 321,588,411 | 10.05% |
| 2025-02-06 | 9.18 | 10.15 | 9.16 | 10.15 | 10.15 | qfq | 52,606,123 | 512,627,359 | 9.97% |
| 2025-02-05 | 8.96 | 9.28 | 8.92 | 9.23 | 9.23 | qfq | 36,344,406 | 331,080,739 | 4.41% |
| 2025-01-27 | 9.18 | 9.26 | 8.84 | 8.84 | 8.84 | qfq | 22,866,589 | 205,062,089 | -3.39% |
| 2025-01-24 | 8.92 | 9.16 | 8.88 | 9.15 | 9.15 | qfq | 25,147,346 | 227,550,919 | 2.81% |
| 2025-01-23 | 9.16 | 9.35 | 8.90 | 8.90 | 8.90 | qfq | 29,773,431 | 272,264,186 | -2.20% |
| 2025-01-22 | 9.04 | 9.18 | 8.92 | 9.10 | 9.10 | qfq | 29,588,503 | 268,089,005 | 0.66% |
| 2025-01-21 | 9.20 | 9.34 | 8.86 | 9.04 | 9.04 | qfq | 55,926,978 | 503,873,339 | -4.74% |
| 2025-01-20 | 9.40 | 9.57 | 9.28 | 9.49 | 9.49 | qfq | 26,652,061 | 252,073,691 | 2.15% |
| 2025-01-17 | 9.25 | 9.36 | 9.18 | 9.29 | 9.29 | qfq | 20,746,073 | 192,449,346 | -0.54% |
| 2025-01-16 | 9.19 | 9.39 | 9.15 | 9.34 | 9.34 | qfq | 33,571,434 | 311,530,747 | 2.30% |
| 2025-01-15 | 9.27 | 9.34 | 9.10 | 9.13 | 9.13 | qfq | 25,655,093 | 235,024,168 | -1.72% |
| 2025-01-14 | 9.03 | 9.31 | 8.89 | 9.29 | 9.29 | qfq | 36,423,130 | 333,317,117 | 3.57% |
| 2025-01-13 | 8.51 | 9.06 | 8.32 | 8.97 | 8.97 | qfq | 40,546,345 | 356,132,672 | 3.10% |
| 2025-01-10 | 9.00 | 9.15 | 8.65 | 8.70 | 8.70 | qfq | 38,103,210 | 339,067,905 | -2.36% |
| 2025-01-09 | 8.66 | 9.08 | 8.61 | 8.91 | 8.91 | qfq | 34,996,709 | 311,441,619 | 2.41% |
| 2025-01-08 | 8.79 | 8.82 | 8.35 | 8.70 | 8.70 | qfq | 29,734,508 | 256,308,057 | -1.47% |
| 2025-01-07 | 8.59 | 8.84 | 8.59 | 8.83 | 8.83 | qfq | 26,052,101 | 227,621,306 | 2.91% |
| 2025-01-06 | 8.63 | 8.68 | 8.45 | 8.58 | 8.58 | qfq | 27,598,025 | 235,976,832 | -0.58% |
| 2025-01-03 | 9.09 | 9.19 | 8.61 | 8.63 | 8.63 | qfq | 36,008,612 | 318,663,231 | -5.06% |
| 2025-01-02 | 9.36 | 9.52 | 8.98 | 9.09 | 9.09 | qfq | 37,792,521 | 348,562,842 | -3.30% |
| 2024-12-31 | 9.90 | 9.98 | 9.40 | 9.40 | 9.40 | qfq | 32,304,754 | 310,007,549 | -4.67% |
| 2024-12-30 | 9.85 | 9.95 | 9.65 | 9.86 | 9.86 | qfq | 22,755,416 | 223,722,600 | -0.60% |
| 2024-12-27 | 9.91 | 10.16 | 9.75 | 9.92 | 9.92 | qfq | 28,623,453 | 286,507,618 | -0.40% |
| 2024-12-26 | 9.72 | 10.00 | 9.66 | 9.96 | 9.96 | qfq | 28,544,497 | 282,090,456 | 2.15% |
| 2024-12-25 | 10.14 | 10.14 | 9.69 | 9.75 | 9.75 | qfq | 33,028,801 | 324,740,123 | -3.85% |
| 2024-12-24 | 9.97 | 10.20 | 9.75 | 10.14 | 10.14 | qfq | 40,886,834 | 408,893,498 | 2.22% |
| 2024-12-23 | 10.40 | 10.60 | 9.90 | 9.92 | 9.92 | qfq | 44,207,323 | 448,969,992 | -4.62% |
| 2024-12-20 | 10.17 | 10.53 | 10.13 | 10.40 | 10.40 | qfq | 34,555,802 | 358,264,189 | 1.56% |
| 2024-12-19 | 10.01 | 10.27 | 9.98 | 10.24 | 10.24 | qfq | 34,655,751 | 350,985,883 | -0.78% |
| 2024-12-18 | 10.03 | 10.49 | 9.85 | 10.32 | 10.32 | qfq | 48,458,678 | 495,239,454 | 3.93% |
| 2024-12-17 | 10.18 | 10.26 | 9.88 | 9.93 | 9.93 | qfq | 36,681,026 | 368,287,107 | -2.17% |
| 2024-12-16 | 10.50 | 10.55 | 10.06 | 10.15 | 10.15 | qfq | 44,888,727 | 459,014,387 | -4.06% |
| 2024-12-13 | 10.71 | 10.80 | 10.49 | 10.58 | 10.58 | qfq | 50,475,826 | 535,518,097 | -2.31% |
| 2024-12-12 | 11.08 | 11.20 | 10.74 | 10.83 | 10.83 | qfq | 49,404,741 | 539,105,642 | -0.82% |
| 2024-12-11 | 10.70 | 10.95 | 10.66 | 10.92 | 10.92 | qfq | 49,645,147 | 538,653,937 | 1.68% |
| 2024-12-10 | 11.18 | 11.19 | 10.71 | 10.74 | 10.74 | qfq | 84,117,643 | 920,121,411 | -1.47% |
| 2024-12-09 | 10.75 | 11.09 | 10.61 | 10.90 | 10.90 | qfq | 80,073,907 | 871,815,969 | 1.87% |
| 2024-12-06 | 10.30 | 10.83 | 10.25 | 10.70 | 10.70 | qfq | 82,643,480 | 878,623,085 | 3.58% |
| 2024-12-05 | 10.21 | 10.38 | 10.18 | 10.33 | 10.33 | qfq | 38,474,205 | 396,004,991 | 1.37% |
| 2024-12-04 | 10.50 | 10.58 | 10.13 | 10.19 | 10.19 | qfq | 57,657,090 | 591,750,892 | -3.87% |
| 2024-12-03 | 10.91 | 10.98 | 10.40 | 10.60 | 10.60 | qfq | 110,711,326 | 1,184,417,960 | -0.38% |
| 2024-12-02 | 10.08 | 10.64 | 9.98 | 10.64 | 10.64 | qfq | 37,520,979 | 392,905,387 | 10.03% |
| 2024-11-29 | 9.59 | 9.85 | 9.39 | 9.67 | 9.67 | qfq | 47,947,144 | 461,445,621 | 0.83% |
| 2024-11-28 | 9.73 | 9.82 | 9.49 | 9.59 | 9.59 | qfq | 47,870,443 | 461,153,405 | -2.14% |
| 2024-11-27 | 9.59 | 9.80 | 9.33 | 9.80 | 9.80 | qfq | 58,490,411 | 556,825,806 | 0.20% |
| 2024-11-26 | 10.10 | 10.22 | 9.77 | 9.78 | 9.78 | qfq | 43,102,560 | 429,512,988 | -3.65% |
| 2024-11-25 | 10.27 | 10.34 | 9.84 | 10.15 | 10.15 | qfq | 47,691,931 | 477,149,674 | -1.17% |
| 2024-11-22 | 10.78 | 10.92 | 10.19 | 10.27 | 10.27 | qfq | 63,697,076 | 674,245,287 | -5.52% |
| 2024-11-21 | 11.10 | 11.19 | 10.78 | 10.87 | 10.87 | qfq | 78,598,826 | 861,712,715 | -3.72% |
| 2024-11-20 | 10.99 | 11.34 | 10.69 | 11.29 | 11.29 | qfq | 115,246,382 | 1,285,770,865 | 3.01% |
| 2024-11-19 | 10.31 | 10.99 | 10.10 | 10.96 | 10.96 | qfq | 111,283,736 | 1,190,173,057 | 7.35% |
| 2024-11-18 | 10.15 | 10.59 | 9.69 | 10.21 | 10.21 | qfq | 85,851,262 | 868,433,758 | 0.99% |
| 2024-11-15 | 10.55 | 10.72 | 10.09 | 10.11 | 10.11 | qfq | 63,511,729 | 659,496,117 | -4.80% |
| 2024-11-14 | 10.93 | 11.19 | 10.56 | 10.62 | 10.62 | qfq | 62,006,271 | 672,992,973 | -3.80% |
| 2024-11-13 | 11.17 | 11.30 | 10.75 | 11.04 | 11.04 | qfq | 86,476,501 | 950,499,377 | -3.83% |
| 2024-11-12 | 11.69 | 11.88 | 11.25 | 11.48 | 11.48 | qfq | 124,092,160 | 1,434,923,697 | 0.97% |
| 2024-11-11 | 11.34 | 11.50 | 10.91 | 11.37 | 11.37 | qfq | 126,302,939 | 1,426,060,561 | 0.89% |
| 2024-11-08 | 11.73 | 12.17 | 10.91 | 11.27 | 11.27 | qfq | 219,428,449 | 2,507,480,924 | 0.09% |
| 2024-11-07 | 10.62 | 11.26 | 10.35 | 11.26 | 11.26 | qfq | 86,045,622 | 939,171,911 | 9.96% |
| 2024-11-06 | 10.25 | 10.66 | 9.86 | 10.24 | 10.24 | qfq | 136,861,477 | 1,403,672,184 | 1.69% |
| 2024-11-05 | 9.51 | 10.22 | 9.46 | 10.07 | 10.07 | qfq | 110,956,709 | 1,105,630,274 | 6.22% |
| 2024-11-04 | 9.20 | 9.75 | 9.11 | 9.48 | 9.48 | qfq | 58,266,929 | 552,248,051 | 2.82% |
| 2024-11-01 | 9.95 | 10.30 | 9.20 | 9.22 | 9.22 | qfq | 110,055,235 | 1,055,553,968 | -7.71% |
| 2024-10-31 | 10.00 | 10.25 | 9.82 | 9.99 | 9.99 | qfq | 130,890,611 | 1,314,407,001 | 1.83% |
| 2024-10-30 | 9.10 | 10.10 | 9.10 | 9.81 | 9.81 | qfq | 141,021,132 | 1,367,987,642 | 6.51% |
| 2024-10-29 | 9.45 | 9.54 | 9.18 | 9.21 | 9.21 | qfq | 75,677,505 | 707,002,976 | -2.54% |
| 2024-10-28 | 9.25 | 9.48 | 9.17 | 9.45 | 9.45 | qfq | 62,880,375 | 587,582,451 | 2.38% |
| 2024-10-25 | 9.27 | 9.38 | 9.14 | 9.23 | 9.23 | qfq | 54,494,865 | 504,108,808 | 0.87% |
| 2024-10-24 | 9.36 | 9.36 | 9.09 | 9.15 | 9.15 | qfq | 43,134,320 | 395,911,685 | -0.87% |
| 2024-10-23 | 9.31 | 9.48 | 9.20 | 9.23 | 9.23 | qfq | 59,369,546 | 554,077,398 | -0.86% |
| 2024-10-22 | 9.45 | 9.65 | 9.16 | 9.31 | 9.31 | qfq | 84,378,169 | 789,423,599 | -2.00% |
| 2024-10-21 | 9.39 | 9.80 | 9.16 | 9.50 | 9.50 | qfq | 104,513,093 | 993,415,592 | 1.82% |
| 2024-10-18 | 8.90 | 9.58 | 8.86 | 9.33 | 9.33 | qfq | 104,796,527 | 972,598,180 | 3.55% |
| 2024-10-17 | 8.82 | 9.22 | 8.82 | 9.01 | 9.01 | qfq | 80,981,914 | 730,941,327 | 2.04% |
| 2024-10-16 | 8.60 | 8.90 | 8.55 | 8.83 | 8.83 | qfq | 59,354,707 | 519,873,566 | -0.79% |
| 2024-10-15 | 9.11 | 9.28 | 8.88 | 8.90 | 8.90 | qfq | 105,578,638 | 959,999,745 | -1.44% |
| 2024-10-14 | 8.27 | 9.05 | 8.21 | 9.03 | 9.03 | qfq | 112,393,530 | 967,952,985 | 7.12% |
| 2024-10-11 | 9.35 | 9.66 | 8.43 | 8.43 | 8.43 | qfq | 141,319,681 | 1,276,096,785 | -10.03% |
| 2024-10-10 | 10.22 | 10.29 | 9.35 | 9.37 | 9.37 | qfq | 129,805,863 | 1,253,451,497 | -8.41% |
| 2024-10-09 | 9.73 | 10.78 | 9.18 | 10.23 | 10.23 | qfq | 185,990,067 | 1,886,320,278 | 3.65% |
| 2024-10-08 | 9.87 | 9.87 | 9.06 | 9.87 | 9.87 | qfq | 154,501,857 | 1,488,608,984 | 10.03% |
| 2024-09-30 | 8.58 | 8.97 | 8.30 | 8.97 | 8.97 | qfq | 159,716,128 | 1,391,803,139 | 10.06% |
| 2024-09-27 | 7.80 | 8.30 | 7.69 | 8.15 | 8.15 | qfq | 159,124,253 | 1,275,423,983 | 7.10% |
| 2024-09-26 | 6.92 | 7.61 | 6.92 | 7.61 | 7.61 | qfq | 115,745,191 | 842,399,687 | 9.97% |
| 2024-09-25 | 6.97 | 7.18 | 6.91 | 6.92 | 6.92 | qfq | 85,365,919 | 601,288,970 | -0.72% |
| 2024-09-24 | 6.89 | 6.99 | 6.70 | 6.97 | 6.97 | qfq | 83,364,827 | 573,507,791 | 2.05% |
| 2024-09-23 | 6.75 | 6.96 | 6.65 | 6.83 | 6.83 | qfq | 67,549,353 | 461,306,773 | 0.44% |
| 2024-09-20 | 6.72 | 6.93 | 6.72 | 6.80 | 6.80 | qfq | 81,221,969 | 552,306,249 | 2.41% |
| 2024-09-19 | 6.54 | 6.75 | 6.45 | 6.64 | 6.64 | qfq | 70,569,081 | 466,568,013 | 2.31% |
| 2024-09-18 | 6.70 | 6.77 | 6.48 | 6.49 | 6.49 | qfq | 77,534,638 | 509,474,835 | -4.84% |
| 2024-09-13 | 7.21 | 7.30 | 6.77 | 6.82 | 6.82 | qfq | 125,574,548 | 880,711,690 | -7.96% |
| 2024-09-12 | 7.53 | 7.99 | 7.28 | 7.41 | 7.41 | qfq | 191,789,104 | 1,425,810,539 | -8.41% |
| 2024-09-11 | 9.29 | 9.29 | 8.09 | 8.09 | 8.09 | qfq | 165,788,570 | 1,383,218,792 | -10.01% |
| 2024-09-10 | 8.69 | 8.99 | 8.09 | 8.99 | 8.99 | qfq | 204,057,756 | 1,764,496,746 | 10.04% |
| 2024-09-09 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | qfq | 19,180,663 | 156,706,017 | 9.96% |
| 2024-09-06 | 7.06 | 7.43 | 6.90 | 7.43 | 7.43 | qfq | 104,254,594 | 765,447,242 | 10.07% |
| 2024-09-05 | 6.52 | 6.88 | 6.47 | 6.75 | 6.75 | qfq | 35,525,745 | 237,011,863 | 3.37% |
| 2024-09-04 | 6.55 | 6.62 | 6.43 | 6.53 | 6.53 | qfq | 22,474,411 | 146,842,574 | -1.51% |
| 2024-09-03 | 6.54 | 6.72 | 6.50 | 6.63 | 6.63 | qfq | 31,138,250 | 206,114,633 | 2.63% |
| 2024-09-02 | 6.56 | 6.63 | 6.43 | 6.46 | 6.46 | qfq | 23,710,143 | 154,545,360 | -1.67% |
| 2024-08-30 | 6.47 | 6.72 | 6.47 | 6.57 | 6.57 | qfq | 33,122,210 | 219,846,498 | 1.55% |
| 2024-08-29 | 6.18 | 6.55 | 6.15 | 6.47 | 6.47 | qfq | 29,157,561 | 186,963,948 | 4.19% |
| 2024-08-28 | 6.16 | 6.29 | 6.08 | 6.21 | 6.21 | qfq | 16,654,874 | 102,926,062 | 0.32% |
| 2024-08-27 | 6.46 | 6.47 | 6.17 | 6.19 | 6.19 | qfq | 21,551,842 | 134,807,229 | -4.33% |
| 2024-08-26 | 6.29 | 6.54 | 6.29 | 6.47 | 6.47 | qfq | 18,605,979 | 119,903,268 | 1.73% |
| 2024-08-23 | 6.22 | 6.53 | 6.15 | 6.36 | 6.36 | qfq | 20,488,800 | 129,487,700 | 2.09% |
| 2024-08-22 | 6.41 | 6.44 | 6.22 | 6.23 | 6.23 | qfq | 17,758,691 | 111,945,817 | -2.81% |
| 2024-08-21 | 6.45 | 6.54 | 6.38 | 6.41 | 6.41 | qfq | 18,182,200 | 117,329,759 | -1.23% |
| 2024-08-20 | 6.65 | 6.67 | 6.47 | 6.49 | 6.49 | qfq | 16,243,619 | 106,051,963 | -1.96% |
| 2024-08-19 | 6.72 | 6.78 | 6.61 | 6.62 | 6.62 | qfq | 22,703,169 | 151,416,019 | -2.22% |
| 2024-08-16 | 6.77 | 6.92 | 6.71 | 6.77 | 6.77 | qfq | 38,937,797 | 265,790,773 | 1.65% |
| 2024-08-15 | 6.54 | 6.90 | 6.49 | 6.66 | 6.66 | qfq | 37,643,997 | 251,666,412 | 2.46% |
| 2024-08-14 | 6.46 | 6.56 | 6.44 | 6.50 | 6.50 | qfq | 21,747,614 | 141,433,428 | 0.78% |
| 2024-08-13 | 6.39 | 6.48 | 6.33 | 6.45 | 6.45 | qfq | 13,409,672 | 85,898,192 | 0.94% |
| 2024-08-12 | 6.43 | 6.48 | 6.35 | 6.39 | 6.39 | qfq | 12,906,195 | 82,661,643 | -1.08% |
| 2024-08-09 | 6.49 | 6.59 | 6.45 | 6.46 | 6.46 | qfq | 14,689,482 | 95,587,305 | 0.00% |
| 2024-08-08 | 6.43 | 6.55 | 6.35 | 6.46 | 6.46 | qfq | 15,107,260 | 97,308,051 | -0.46% |
| 2024-08-07 | 6.50 | 6.59 | 6.47 | 6.49 | 6.49 | qfq | 14,725,314 | 96,105,977 | -0.61% |
| 2024-08-06 | 6.46 | 6.57 | 6.36 | 6.53 | 6.53 | qfq | 25,325,836 | 163,942,446 | 2.67% |
| 2024-08-05 | 6.58 | 6.65 | 6.35 | 6.36 | 6.36 | qfq | 34,148,271 | 221,908,109 | -4.79% |
| 2024-08-02 | 6.85 | 6.97 | 6.64 | 6.68 | 6.68 | qfq | 28,733,169 | 195,286,885 | -4.30% |
| 2024-08-01 | 6.99 | 7.04 | 6.88 | 6.98 | 6.98 | qfq | 18,128,437 | 126,146,691 | 0.29% |
| 2024-07-31 | 6.62 | 6.96 | 6.61 | 6.96 | 6.96 | qfq | 25,384,545 | 173,110,424 | 4.66% |
| 2024-07-30 | 6.64 | 6.75 | 6.58 | 6.65 | 6.65 | qfq | 15,305,814 | 101,710,349 | -0.15% |
| 2024-07-29 | 6.61 | 6.75 | 6.53 | 6.66 | 6.66 | qfq | 16,953,045 | 112,622,612 | 0.76% |
| 2024-07-26 | 6.70 | 6.72 | 6.57 | 6.61 | 6.61 | qfq | 16,317,054 | 108,150,002 | 0.92% |
| 2024-07-25 | 6.51 | 6.63 | 6.41 | 6.55 | 6.55 | qfq | 19,080,300 | 124,634,304 | -0.46% |
| 2024-07-24 | 6.66 | 6.74 | 6.52 | 6.58 | 6.58 | qfq | 25,936,578 | 171,772,956 | -1.50% |
| 2024-07-23 | 6.98 | 6.98 | 6.67 | 6.68 | 6.68 | qfq | 25,825,300 | 175,972,000 | -4.57% |
| 2024-07-22 | 6.96 | 7.05 | 6.86 | 7.00 | 7.00 | qfq | 19,597,443 | 136,577,688 | 0.14% |
| 2024-07-19 | 6.89 | 7.08 | 6.83 | 6.99 | 6.99 | qfq | 24,963,280 | 174,418,037 | 1.45% |
| 2024-07-18 | 7.01 | 7.02 | 6.66 | 6.89 | 6.89 | qfq | 39,386,550 | 268,760,898 | -2.82% |
| 2024-07-17 | 7.27 | 7.33 | 7.08 | 7.09 | 7.09 | qfq | 31,882,100 | 229,134,114 | -3.14% |
| 2024-07-16 | 7.07 | 7.36 | 7.03 | 7.32 | 7.32 | qfq | 42,731,725 | 310,286,719 | 3.10% |
| 2024-07-15 | 7.25 | 7.30 | 7.09 | 7.10 | 7.10 | qfq | 34,950,898 | 250,744,272 | -2.34% |
| 2024-07-12 | 7.09 | 7.36 | 7.01 | 7.27 | 7.27 | qfq | 59,076,737 | 423,466,747 | 1.54% |
| 2024-07-11 | 7.37 | 7.49 | 7.01 | 7.16 | 7.16 | qfq | 78,765,280 | 563,323,547 | -1.51% |
| 2024-07-10 | 6.74 | 7.27 | 6.67 | 7.27 | 7.27 | qfq | 65,548,412 | 462,530,293 | 9.98% |
| 2024-07-09 | 6.30 | 6.62 | 6.27 | 6.61 | 6.61 | qfq | 23,746,122 | 153,859,314 | 4.59% |
| 2024-07-08 | 6.48 | 6.60 | 6.26 | 6.32 | 6.32 | qfq | 18,585,051 | 118,545,655 | -2.92% |
| 2024-07-05 | 6.47 | 6.56 | 6.34 | 6.51 | 6.51 | qfq | 11,625,659 | 75,118,414 | 0.62% |
| 2024-07-04 | 6.67 | 6.74 | 6.46 | 6.47 | 6.47 | qfq | 14,402,033 | 94,848,028 | -3.14% |
| 2024-07-03 | 6.61 | 6.72 | 6.52 | 6.68 | 6.68 | qfq | 15,787,205 | 104,820,301 | 1.06% |
| 2024-07-02 | 6.67 | 6.74 | 6.59 | 6.61 | 6.61 | qfq | 12,869,645 | 85,707,903 | -1.05% |
| 2024-07-01 | 6.75 | 6.79 | 6.45 | 6.68 | 6.68 | qfq | 20,469,600 | 134,839,311 | -1.04% |
| 2024-06-28 | 6.60 | 6.90 | 6.51 | 6.75 | 6.75 | qfq | 20,568,127 | 139,310,978 | 2.43% |
| 2024-06-27 | 6.67 | 6.85 | 6.57 | 6.59 | 6.59 | qfq | 18,252,900 | 122,380,277 | -2.23% |
| 2024-06-26 | 6.39 | 6.75 | 6.26 | 6.74 | 6.74 | qfq | 18,857,427 | 122,622,695 | 5.48% |
| 2024-06-25 | 6.71 | 6.75 | 6.32 | 6.39 | 6.39 | qfq | 26,644,619 | 172,366,938 | -4.20% |
| 2024-06-24 | 7.02 | 7.07 | 6.66 | 6.67 | 6.67 | qfq | 25,581,655 | 174,171,575 | -5.52% |
| 2024-06-21 | 7.00 | 7.12 | 6.86 | 7.06 | 7.06 | qfq | 14,020,636 | 98,347,924 | 0.28% |
| 2024-06-20 | 7.21 | 7.28 | 7.03 | 7.04 | 7.04 | qfq | 15,878,644 | 113,618,527 | -2.36% |
| 2024-06-19 | 7.29 | 7.39 | 7.18 | 7.21 | 7.21 | qfq | 14,206,080 | 102,998,648 | -1.37% |
| 2024-06-18 | 7.25 | 7.34 | 7.22 | 7.31 | 7.31 | qfq | 15,658,583 | 113,964,691 | 0.83% |
| 2024-06-17 | 7.13 | 7.32 | 7.07 | 7.25 | 7.25 | qfq | 20,276,519 | 146,459,970 | 2.11% |
| 2024-06-14 | 7.09 | 7.13 | 6.92 | 7.10 | 7.10 | qfq | 14,334,451 | 100,772,362 | 0.14% |
| 2024-06-13 | 7.10 | 7.21 | 7.03 | 7.09 | 7.09 | qfq | 14,745,688 | 104,938,945 | -0.14% |
| 2024-06-12 | 7.01 | 7.25 | 7.01 | 7.10 | 7.10 | qfq | 17,624,109 | 125,845,168 | 0.85% |
| 2024-06-11 | 6.69 | 7.04 | 6.61 | 7.04 | 7.04 | qfq | 24,619,202 | 169,504,914 | 4.45% |
| 2024-06-07 | 6.72 | 6.90 | 6.66 | 6.74 | 6.74 | qfq | 18,262,100 | 123,674,472 | 1.05% |
| 2024-06-06 | 6.90 | 7.06 | 6.65 | 6.67 | 6.67 | qfq | 21,793,470 | 148,044,729 | -3.75% |
| 2024-06-05 | 6.94 | 7.08 | 6.93 | 6.93 | 6.93 | qfq | 12,463,169 | 87,321,867 | -1.00% |
| 2024-06-04 | 7.09 | 7.09 | 6.90 | 7.00 | 7.00 | qfq | 15,140,590 | 105,610,820 | -1.55% |
| 2024-06-03 | 7.27 | 7.31 | 7.04 | 7.11 | 7.11 | qfq | 19,468,544 | 139,062,603 | -1.93% |
| 2024-05-31 | 7.13 | 7.35 | 7.10 | 7.25 | 7.25 | qfq | 16,698,723 | 121,332,325 | 1.97% |
| 2024-05-30 | 7.06 | 7.17 | 6.89 | 7.11 | 7.11 | qfq | 17,140,510 | 121,115,248 | 0.85% |
| 2024-05-29 | 6.96 | 7.20 | 6.93 | 7.05 | 7.05 | qfq | 15,992,996 | 113,132,580 | 1.15% |
| 2024-05-28 | 7.02 | 7.15 | 6.94 | 6.97 | 6.97 | qfq | 13,914,700 | 97,866,247 | -1.27% |
| 2024-05-27 | 7.00 | 7.09 | 6.86 | 7.06 | 7.06 | qfq | 17,551,806 | 121,923,699 | 0.86% |
| 2024-05-24 | 7.20 | 7.24 | 7.00 | 7.00 | 7.00 | qfq | 19,538,870 | 138,322,506 | -2.91% |
| 2024-05-23 | 7.49 | 7.49 | 7.20 | 7.21 | 7.21 | qfq | 15,556,852 | 113,257,159 | -2.96% |
| 2024-05-22 | 7.25 | 7.44 | 7.24 | 7.43 | 7.43 | qfq | 16,599,653 | 122,453,169 | 1.78% |
| 2024-05-21 | 7.35 | 7.44 | 7.26 | 7.30 | 7.30 | qfq | 15,189,119 | 111,099,250 | -0.82% |
| 2024-05-20 | 7.39 | 7.48 | 7.32 | 7.36 | 7.36 | qfq | 16,155,924 | 119,443,029 | -0.54% |
| 2024-05-17 | 7.17 | 7.40 | 7.14 | 7.40 | 7.40 | qfq | 22,222,344 | 162,135,453 | 2.78% |
| 2024-05-16 | 7.23 | 7.29 | 7.16 | 7.20 | 7.20 | qfq | 15,129,300 | 109,361,371 | 0.84% |
| 2024-05-15 | 7.25 | 7.28 | 7.12 | 7.14 | 7.14 | qfq | 14,899,885 | 107,041,812 | -1.79% |
| 2024-05-14 | 7.28 | 7.54 | 7.19 | 7.27 | 7.27 | qfq | 20,591,830 | 150,467,248 | 0.97% |
| 2024-05-13 | 7.39 | 7.46 | 7.16 | 7.20 | 7.20 | qfq | 29,544,463 | 214,145,600 | -4.00% |
| 2024-05-10 | 7.67 | 7.70 | 7.46 | 7.50 | 7.50 | qfq | 19,579,087 | 147,339,430 | -2.60% |
| 2024-05-09 | 7.54 | 7.77 | 7.50 | 7.70 | 7.70 | qfq | 22,547,238 | 173,386,423 | 2.26% |
| 2024-05-08 | 7.69 | 7.75 | 7.51 | 7.53 | 7.53 | qfq | 23,285,760 | 176,761,937 | -2.33% |
| 2024-05-07 | 7.77 | 7.89 | 7.69 | 7.71 | 7.71 | qfq | 29,424,848 | 228,630,518 | -1.66% |
| 2024-05-06 | 7.75 | 8.00 | 7.67 | 7.84 | 7.84 | qfq | 51,421,525 | 404,150,032 | 4.26% |
| 2024-04-30 | 7.85 | 7.95 | 7.47 | 7.52 | 7.52 | qfq | 53,233,475 | 408,667,409 | -1.31% |
| 2024-04-29 | 7.35 | 7.62 | 7.32 | 7.62 | 7.62 | qfq | 40,766,638 | 305,818,241 | 6.57% |
| 2024-04-26 | 6.90 | 7.19 | 6.90 | 7.15 | 7.15 | qfq | 24,330,250 | 172,917,133 | 3.03% |
| 2024-04-25 | 6.85 | 7.06 | 6.80 | 6.94 | 6.94 | qfq | 18,372,826 | 127,782,978 | 0.73% |
| 2024-04-24 | 6.67 | 6.90 | 6.63 | 6.89 | 6.89 | qfq | 22,303,200 | 152,211,629 | 3.45% |
| 2024-04-23 | 6.70 | 6.82 | 6.64 | 6.66 | 6.66 | qfq | 14,804,641 | 99,320,014 | -0.15% |
| 2024-04-22 | 6.59 | 6.76 | 6.40 | 6.67 | 6.67 | qfq | 24,307,172 | 160,457,296 | -0.45% |
| 2024-04-19 | 6.95 | 6.95 | 6.64 | 6.70 | 6.70 | qfq | 31,815,118 | 214,747,575 | -4.29% |
| 2024-04-18 | 7.07 | 7.25 | 6.90 | 7.00 | 7.00 | qfq | 31,329,764 | 221,068,007 | -0.99% |
| 2024-04-17 | 6.68 | 7.08 | 6.68 | 7.07 | 7.07 | qfq | 37,295,415 | 259,277,996 | 7.45% |
| 2024-04-16 | 7.01 | 7.02 | 6.54 | 6.58 | 6.58 | qfq | 48,648,234 | 327,158,693 | -7.97% |
| 2024-04-15 | 7.49 | 7.58 | 7.05 | 7.15 | 7.15 | qfq | 47,904,704 | 347,045,029 | -7.02% |
| 2024-04-12 | 7.76 | 8.30 | 7.66 | 7.69 | 7.69 | qfq | 42,241,312 | 334,493,275 | 0.00% |
| 2024-04-11 | 7.62 | 8.03 | 7.55 | 7.69 | 7.69 | qfq | 30,925,050 | 241,546,936 | -0.52% |
| 2024-04-10 | 8.18 | 8.18 | 7.60 | 7.73 | 7.73 | qfq | 51,793,059 | 405,549,322 | -6.19% |
| 2024-04-09 | 8.18 | 8.29 | 7.95 | 8.24 | 8.24 | qfq | 61,222,070 | 495,921,564 | -0.36% |
| 2024-04-08 | 8.22 | 8.67 | 8.14 | 8.27 | 8.27 | qfq | 91,196,962 | 760,121,078 | 2.73% |
| 2024-04-03 | 7.97 | 8.26 | 7.75 | 8.05 | 8.05 | qfq | 46,481,667 | 371,449,893 | 0.25% |
| 2024-04-02 | 8.30 | 8.31 | 7.93 | 8.03 | 8.03 | qfq | 58,037,063 | 467,708,198 | -4.40% |
| 2024-04-01 | 7.95 | 8.40 | 7.94 | 8.40 | 8.40 | qfq | 56,710,532 | 464,982,331 | 6.60% |
| 2024-03-29 | 7.78 | 7.90 | 7.55 | 7.88 | 7.88 | qfq | 26,164,700 | 201,651,889 | 1.68% |
| 2024-03-28 | 7.39 | 7.83 | 7.33 | 7.75 | 7.75 | qfq | 32,903,289 | 251,998,234 | 5.30% |
| 2024-03-27 | 7.88 | 7.90 | 7.36 | 7.36 | 7.36 | qfq | 30,530,009 | 230,846,230 | -6.36% |
| 2024-03-26 | 7.78 | 7.94 | 7.72 | 7.86 | 7.86 | qfq | 26,856,849 | 210,429,201 | -0.51% |
| 2024-03-25 | 8.07 | 8.24 | 7.83 | 7.90 | 7.90 | qfq | 36,207,088 | 291,286,784 | -3.19% |
| 2024-03-22 | 8.26 | 8.37 | 8.10 | 8.16 | 8.16 | qfq | 32,172,351 | 264,095,873 | -1.92% |
| 2024-03-21 | 8.44 | 8.48 | 8.24 | 8.32 | 8.32 | qfq | 34,073,947 | 284,309,169 | -0.95% |
| 2024-03-20 | 8.50 | 8.60 | 8.31 | 8.40 | 8.40 | qfq | 46,341,980 | 390,798,189 | -0.12% |
| 2024-03-19 | 8.37 | 8.68 | 8.31 | 8.41 | 8.41 | qfq | 66,850,367 | 565,169,209 | 0.84% |
| 2024-03-18 | 8.16 | 8.37 | 8.05 | 8.34 | 8.34 | qfq | 61,743,018 | 507,274,022 | 3.86% |
| 2024-03-15 | 7.83 | 8.03 | 7.78 | 8.03 | 8.03 | qfq | 26,258,555 | 208,125,025 | 1.90% |
| 2024-03-14 | 7.95 | 8.03 | 7.75 | 7.88 | 7.88 | qfq | 29,537,370 | 233,134,227 | -1.50% |
| 2024-03-13 | 8.17 | 8.17 | 7.95 | 8.00 | 8.00 | qfq | 39,226,205 | 314,603,762 | -1.11% |
| 2024-03-12 | 7.86 | 8.16 | 7.82 | 8.09 | 8.09 | qfq | 56,189,449 | 451,031,123 | 2.66% |
| 2024-03-11 | 7.70 | 7.89 | 7.62 | 7.88 | 7.88 | qfq | 34,570,786 | 269,276,603 | 1.16% |
| 2024-03-08 | 7.56 | 7.83 | 7.51 | 7.79 | 7.79 | qfq | 35,563,638 | 274,373,666 | 2.77% |
| 2024-03-07 | 7.92 | 7.94 | 7.57 | 7.58 | 7.58 | qfq | 53,629,533 | 413,902,429 | -4.41% |
| 2024-03-06 | 8.17 | 8.18 | 7.78 | 7.93 | 7.93 | qfq | 77,079,377 | 613,300,372 | -2.58% |
| 2024-03-05 | 7.75 | 8.20 | 7.70 | 8.14 | 8.14 | qfq | 90,220,347 | 721,038,054 | 3.69% |
| 2024-03-04 | 7.80 | 7.96 | 7.67 | 7.85 | 7.85 | qfq | 45,441,267 | 355,085,736 | 1.29% |
| 2024-03-01 | 7.64 | 7.79 | 7.50 | 7.75 | 7.75 | qfq | 41,284,951 | 317,201,106 | 2.11% |
| 2024-02-29 | 7.09 | 7.65 | 7.05 | 7.59 | 7.59 | qfq | 41,244,346 | 304,668,738 | 7.36% |
| 2024-02-28 | 7.74 | 7.90 | 7.06 | 7.07 | 7.07 | qfq | 49,833,433 | 374,420,553 | -8.18% |
| 2024-02-27 | 7.42 | 7.70 | 7.35 | 7.70 | 7.70 | qfq | 30,728,016 | 231,781,781 | 3.22% |
| 2024-02-26 | 7.54 | 7.66 | 7.34 | 7.46 | 7.46 | qfq | 34,420,098 | 257,527,238 | 1.22% |
| 2024-02-23 | 7.25 | 7.39 | 7.10 | 7.37 | 7.37 | qfq | 28,655,839 | 208,135,666 | 3.22% |
| 2024-02-22 | 6.94 | 7.16 | 6.90 | 7.14 | 7.14 | qfq | 29,132,722 | 206,311,686 | 2.29% |
| 2024-02-21 | 6.85 | 7.25 | 6.78 | 6.98 | 6.98 | qfq | 28,715,351 | 202,831,440 | 1.16% |
| 2024-02-20 | 6.84 | 6.92 | 6.71 | 6.90 | 6.90 | qfq | 20,358,464 | 138,690,775 | 0.44% |
| 2024-02-19 | 6.81 | 6.95 | 6.70 | 6.87 | 6.87 | qfq | 33,976,251 | 231,706,170 | 2.38% |
| 2024-02-08 | 6.57 | 6.78 | 6.38 | 6.71 | 6.71 | qfq | 46,938,973 | 312,198,775 | 1.98% |
| 2024-02-07 | 6.07 | 6.63 | 6.07 | 6.58 | 6.58 | qfq | 55,215,358 | 359,436,224 | 9.12% |
| 2024-02-06 | 5.60 | 6.16 | 5.41 | 6.03 | 6.03 | qfq | 39,765,355 | 229,554,289 | 5.24% |
| 2024-02-05 | 6.25 | 6.28 | 5.70 | 5.73 | 5.73 | qfq | 39,506,636 | 233,272,823 | -9.48% |
| 2024-02-02 | 6.78 | 6.88 | 6.07 | 6.33 | 6.33 | qfq | 36,280,911 | 232,716,070 | -6.08% |
| 2024-02-01 | 6.66 | 7.04 | 6.64 | 6.74 | 6.74 | qfq | 30,584,714 | 207,788,414 | 1.97% |
| 2024-01-31 | 6.58 | 6.98 | 6.55 | 6.61 | 6.61 | qfq | 49,489,744 | 333,016,616 | -8.19% |
| 2024-01-30 | 7.28 | 7.53 | 7.18 | 7.20 | 7.20 | qfq | 22,826,144 | 167,785,741 | -1.37% |
| 2024-01-29 | 7.70 | 7.78 | 7.30 | 7.30 | 7.30 | qfq | 24,363,630 | 181,665,869 | -4.45% |
| 2024-01-26 | 7.82 | 7.90 | 7.62 | 7.64 | 7.64 | qfq | 26,423,522 | 204,777,309 | -3.29% |
| 2024-01-25 | 7.69 | 7.90 | 7.61 | 7.90 | 7.90 | qfq | 23,852,827 | 186,301,327 | 2.73% |
| 2024-01-24 | 7.75 | 7.85 | 7.35 | 7.69 | 7.69 | qfq | 28,236,018 | 213,691,919 | -0.26% |
| 2024-01-23 | 7.54 | 7.74 | 7.49 | 7.71 | 7.71 | qfq | 26,100,876 | 199,680,468 | 2.25% |
| 2024-01-22 | 8.20 | 8.23 | 7.45 | 7.54 | 7.54 | qfq | 33,262,174 | 259,940,334 | -8.05% |
| 2024-01-19 | 8.34 | 8.46 | 8.18 | 8.20 | 8.20 | qfq | 15,869,464 | 131,848,689 | -2.61% |
| 2024-01-18 | 8.28 | 8.48 | 8.05 | 8.42 | 8.42 | qfq | 27,700,078 | 227,617,814 | 1.45% |
| 2024-01-17 | 8.74 | 8.74 | 8.29 | 8.30 | 8.30 | qfq | 27,992,269 | 236,450,096 | -5.03% |
| 2024-01-16 | 8.94 | 8.95 | 8.63 | 8.74 | 8.74 | qfq | 24,071,209 | 210,563,329 | -2.24% |
| 2024-01-15 | 8.93 | 9.06 | 8.80 | 8.94 | 8.94 | qfq | 11,880,070 | 105,993,774 | -0.56% |
| 2024-01-12 | 9.11 | 9.13 | 8.99 | 8.99 | 8.99 | qfq | 14,543,899 | 131,681,923 | -1.96% |
| 2024-01-11 | 8.98 | 9.24 | 8.92 | 9.17 | 9.17 | qfq | 19,857,678 | 180,452,175 | 2.12% |
| 2024-01-10 | 9.04 | 9.12 | 8.79 | 8.98 | 8.98 | qfq | 16,192,603 | 144,811,557 | -0.99% |
| 2024-01-09 | 9.14 | 9.25 | 8.98 | 9.07 | 9.07 | qfq | 19,450,627 | 177,072,150 | -0.44% |
| 2024-01-08 | 9.44 | 9.45 | 9.11 | 9.11 | 9.11 | qfq | 23,590,263 | 216,721,368 | -3.60% |
| 2024-01-05 | 9.68 | 9.77 | 9.37 | 9.45 | 9.45 | qfq | 19,844,540 | 189,653,940 | -2.38% |
| 2024-01-04 | 9.83 | 9.94 | 9.61 | 9.68 | 9.68 | qfq | 19,451,059 | 188,942,625 | -1.63% |
| 2024-01-03 | 10.01 | 10.10 | 9.75 | 9.84 | 9.84 | qfq | 22,060,873 | 218,057,118 | -2.67% |
| 2024-01-02 | 10.22 | 10.27 | 10.10 | 10.11 | 10.11 | qfq | 18,370,349 | 186,654,037 | -0.98% |
| 2023-12-29 | 9.83 | 10.27 | 9.79 | 10.21 | 10.21 | qfq | 31,568,262 | 319,568,545 | 3.97% |
| 2023-12-28 | 9.60 | 9.87 | 9.50 | 9.82 | 9.82 | qfq | 22,084,700 | 215,128,973 | 2.19% |
| 2023-12-27 | 9.55 | 9.65 | 9.51 | 9.61 | 9.61 | qfq | 12,515,420 | 120,073,652 | 0.73% |
| 2023-12-26 | 9.70 | 9.70 | 9.38 | 9.54 | 9.54 | qfq | 19,689,477 | 186,954,595 | -1.85% |
| 2023-12-25 | 9.63 | 9.77 | 9.60 | 9.72 | 9.72 | qfq | 11,983,666 | 116,150,142 | 0.93% |
| 2023-12-22 | 9.82 | 9.82 | 9.55 | 9.63 | 9.63 | qfq | 19,204,400 | 186,094,987 | -1.63% |
| 2023-12-21 | 9.72 | 9.87 | 9.56 | 9.79 | 9.79 | qfq | 21,873,018 | 212,442,529 | 0.20% |
| 2023-12-20 | 9.99 | 10.07 | 9.76 | 9.77 | 9.77 | qfq | 21,247,073 | 210,320,058 | -1.81% |
| 2023-12-19 | 9.90 | 10.10 | 9.84 | 9.95 | 9.95 | qfq | 22,247,127 | 221,588,877 | 0.61% |
| 2023-12-18 | 10.29 | 10.35 | 9.84 | 9.89 | 9.89 | qfq | 38,646,168 | 387,249,465 | -4.90% |
| 2023-12-15 | 10.45 | 10.52 | 10.25 | 10.40 | 10.40 | qfq | 20,984,202 | 218,104,205 | 0.00% |
| 2023-12-14 | 10.43 | 10.64 | 10.35 | 10.40 | 10.40 | qfq | 26,137,388 | 274,776,315 | 0.68% |
| 2023-12-13 | 10.47 | 10.55 | 10.31 | 10.33 | 10.33 | qfq | 18,992,838 | 197,605,646 | -1.43% |
| 2023-12-12 | 10.47 | 10.52 | 10.40 | 10.48 | 10.48 | qfq | 18,830,404 | 197,003,270 | 0.19% |
| 2023-12-11 | 10.15 | 10.49 | 10.01 | 10.46 | 10.46 | qfq | 29,175,531 | 300,647,105 | 2.55% |
| 2023-12-08 | 10.48 | 10.63 | 10.20 | 10.20 | 10.20 | qfq | 39,228,750 | 408,094,844 | -2.49% |
| 2023-12-07 | 10.45 | 10.60 | 10.34 | 10.46 | 10.46 | qfq | 25,535,575 | 266,984,405 | -0.38% |
| 2023-12-06 | 10.52 | 10.72 | 10.46 | 10.50 | 10.50 | qfq | 36,761,401 | 387,955,225 | -1.04% |
| 2023-12-05 | 11.18 | 11.19 | 10.61 | 10.61 | 10.61 | qfq | 58,630,218 | 634,157,324 | -5.35% |
| 2023-12-04 | 11.50 | 11.60 | 11.15 | 11.21 | 11.21 | qfq | 62,657,804 | 706,446,498 | -3.28% |
| 2023-12-01 | 11.35 | 11.93 | 11.17 | 11.59 | 11.59 | qfq | 99,243,733 | 1,150,736,346 | 1.67% |
| 2023-11-30 | 11.40 | 11.49 | 11.14 | 11.40 | 11.40 | qfq | 100,619,332 | 1,137,943,491 | -1.81% |
| 2023-11-29 | 10.80 | 11.83 | 10.72 | 11.61 | 11.61 | qfq | 154,967,949 | 1,764,250,505 | 8.00% |
| 2023-11-28 | 10.72 | 10.90 | 10.56 | 10.75 | 10.75 | qfq | 37,434,991 | 400,484,756 | -0.28% |
| 2023-11-27 | 10.61 | 10.95 | 10.57 | 10.78 | 10.78 | qfq | 45,859,034 | 493,374,651 | 3.36% |
| 2023-11-24 | 11.00 | 11.02 | 10.38 | 10.43 | 10.43 | qfq | 43,386,006 | 459,476,202 | -4.22% |
| 2023-11-23 | 10.50 | 10.90 | 10.43 | 10.89 | 10.89 | qfq | 38,495,429 | 413,682,917 | 3.22% |
| 2023-11-22 | 10.69 | 11.05 | 10.55 | 10.55 | 10.55 | qfq | 35,895,894 | 386,088,717 | -1.77% |
| 2023-11-21 | 11.00 | 11.08 | 10.71 | 10.74 | 10.74 | qfq | 45,839,067 | 497,383,173 | -2.19% |
| 2023-11-20 | 10.88 | 11.20 | 10.74 | 10.98 | 10.98 | qfq | 50,354,997 | 554,300,448 | 1.10% |
| 2023-11-17 | 10.60 | 10.98 | 10.53 | 10.86 | 10.86 | qfq | 30,513,666 | 329,805,210 | 1.59% |
| 2023-11-16 | 10.88 | 11.00 | 10.68 | 10.69 | 10.69 | qfq | 30,360,696 | 328,329,665 | -2.55% |
| 2023-11-15 | 10.93 | 11.05 | 10.73 | 10.97 | 10.97 | qfq | 39,748,756 | 432,767,411 | 0.92% |
| 2023-11-14 | 10.35 | 11.08 | 10.29 | 10.87 | 10.87 | qfq | 60,682,806 | 654,475,527 | 5.43% |
| 2023-11-13 | 10.32 | 10.45 | 10.23 | 10.31 | 10.31 | qfq | 26,929,746 | 278,038,166 | 0.49% |
| 2023-11-10 | 10.28 | 10.42 | 10.08 | 10.26 | 10.26 | qfq | 32,107,886 | 328,182,980 | -0.19% |
| 2023-11-09 | 10.55 | 10.60 | 10.22 | 10.28 | 10.28 | qfq | 26,624,164 | 275,392,899 | -2.47% |
| 2023-11-08 | 10.69 | 10.69 | 10.43 | 10.54 | 10.54 | qfq | 29,951,304 | 315,835,188 | -0.94% |
| 2023-11-07 | 10.59 | 10.90 | 10.55 | 10.64 | 10.64 | qfq | 38,493,959 | 411,005,805 | 0.57% |
| 2023-11-06 | 10.39 | 10.72 | 10.34 | 10.58 | 10.58 | qfq | 38,039,167 | 401,836,671 | 2.52% |
| 2023-11-03 | 10.16 | 10.46 | 10.10 | 10.32 | 10.32 | qfq | 36,927,943 | 381,024,868 | 1.78% |
| 2023-11-02 | 10.40 | 10.49 | 10.10 | 10.14 | 10.14 | qfq | 34,731,816 | 356,520,568 | -2.50% |
| 2023-11-01 | 10.66 | 10.68 | 10.36 | 10.40 | 10.40 | qfq | 51,570,997 | 541,507,958 | -3.08% |
| 2023-10-31 | 10.10 | 10.78 | 9.98 | 10.73 | 10.73 | qfq | 94,213,086 | 983,247,782 | 4.68% |
| 2023-10-30 | 9.84 | 10.42 | 9.79 | 10.25 | 10.25 | qfq | 43,405,092 | 441,604,414 | 4.06% |
| 2023-10-27 | 9.88 | 9.90 | 9.65 | 9.85 | 9.85 | qfq | 28,730,094 | 281,267,070 | -0.91% |
| 2023-10-26 | 9.63 | 10.08 | 9.46 | 9.94 | 9.94 | qfq | 42,894,683 | 421,057,379 | 3.11% |
| 2023-10-25 | 9.35 | 9.74 | 9.25 | 9.64 | 9.64 | qfq | 44,393,393 | 424,107,088 | 3.66% |
| 2023-10-24 | 9.39 | 9.51 | 9.15 | 9.30 | 9.30 | qfq | 33,326,302 | 310,118,359 | -0.21% |
| 2023-10-23 | 9.44 | 9.69 | 9.25 | 9.32 | 9.32 | qfq | 29,806,787 | 280,496,218 | -1.38% |
| 2023-10-20 | 9.87 | 10.01 | 9.41 | 9.45 | 9.45 | qfq | 34,177,882 | 330,079,111 | -5.22% |
| 2023-10-19 | 10.22 | 10.31 | 9.92 | 9.97 | 9.97 | qfq | 25,625,265 | 259,354,602 | -2.45% |
| 2023-10-18 | 10.41 | 10.46 | 10.17 | 10.22 | 10.22 | qfq | 24,449,485 | 251,197,996 | -1.83% |
| 2023-10-17 | 10.60 | 10.65 | 10.32 | 10.41 | 10.41 | qfq | 31,149,314 | 324,644,808 | -1.89% |
| 2023-10-16 | 10.93 | 10.99 | 10.53 | 10.61 | 10.61 | qfq | 50,585,994 | 542,260,569 | -4.41% |
| 2023-10-13 | 10.80 | 11.28 | 10.75 | 11.10 | 11.10 | qfq | 67,967,215 | 752,547,088 | 2.12% |
| 2023-10-12 | 10.81 | 10.98 | 10.63 | 10.87 | 10.87 | qfq | 73,270,460 | 794,505,345 | 0.83% |
| 2023-10-11 | 9.99 | 10.95 | 9.88 | 10.78 | 10.78 | qfq | 101,116,039 | 1,072,732,167 | 8.34% |
| 2023-10-10 | 10.02 | 10.10 | 9.86 | 9.95 | 9.95 | qfq | 29,869,972 | 296,838,836 | -0.80% |
| 2023-10-09 | 9.76 | 10.10 | 9.70 | 10.03 | 10.03 | qfq | 55,685,216 | 552,454,221 | 5.47% |
| 2023-09-28 | 9.18 | 9.58 | 9.18 | 9.51 | 9.51 | qfq | 35,219,515 | 330,920,389 | 3.59% |
| 2023-09-27 | 9.18 | 9.29 | 9.11 | 9.18 | 9.18 | qfq | 14,253,961 | 131,147,248 | -0.22% |
| 2023-09-26 | 9.31 | 9.34 | 9.18 | 9.20 | 9.20 | qfq | 14,853,760 | 137,166,421 | -1.50% |
| 2023-09-25 | 9.45 | 9.49 | 9.26 | 9.34 | 9.34 | qfq | 18,521,473 | 173,065,107 | -0.95% |
| 2023-09-22 | 9.13 | 9.45 | 9.13 | 9.43 | 9.43 | qfq | 16,984,472 | 158,905,920 | 2.17% |
| 2023-09-21 | 9.24 | 9.36 | 9.17 | 9.23 | 9.23 | qfq | 15,583,685 | 144,016,495 | -0.54% |
| 2023-09-20 | 9.40 | 9.49 | 9.26 | 9.28 | 9.28 | qfq | 14,225,134 | 133,102,264 | -1.59% |
| 2023-09-19 | 9.72 | 9.74 | 9.37 | 9.43 | 9.43 | qfq | 30,095,444 | 285,274,894 | -3.78% |
| 2023-09-18 | 9.54 | 10.03 | 9.46 | 9.80 | 9.80 | qfq | 34,668,751 | 341,316,647 | 1.98% |
| 2023-09-15 | 9.70 | 9.84 | 9.52 | 9.61 | 9.61 | qfq | 23,946,669 | 230,726,204 | -0.83% |
| 2023-09-14 | 9.85 | 9.97 | 9.61 | 9.69 | 9.69 | qfq | 26,879,972 | 261,229,314 | -1.22% |
| 2023-09-13 | 10.18 | 10.24 | 9.70 | 9.81 | 9.81 | qfq | 45,512,040 | 451,006,678 | -5.40% |
| 2023-09-12 | 10.50 | 10.62 | 10.21 | 10.37 | 10.37 | qfq | 60,271,330 | 624,478,280 | 2.37% |
| 2023-09-11 | 9.99 | 10.22 | 9.84 | 10.13 | 10.13 | qfq | 39,562,102 | 397,720,769 | 2.32% |
| 2023-09-08 | 9.65 | 9.98 | 9.61 | 9.90 | 9.90 | qfq | 27,981,726 | 275,021,671 | 2.06% |
| 2023-09-07 | 10.08 | 10.09 | 9.68 | 9.70 | 9.70 | qfq | 34,505,147 | 337,905,533 | -4.34% |
| 2023-09-06 | 9.83 | 10.15 | 9.80 | 10.14 | 10.14 | qfq | 31,460,240 | 315,220,378 | 2.22% |
| 2023-09-05 | 9.85 | 10.10 | 9.78 | 9.92 | 9.92 | qfq | 27,907,366 | 277,612,478 | 0.71% |
| 2023-09-04 | 9.63 | 9.86 | 9.55 | 9.85 | 9.85 | qfq | 22,421,345 | 217,415,875 | 2.93% |
| 2023-09-01 | 9.62 | 9.80 | 9.54 | 9.57 | 9.57 | qfq | 21,233,723 | 204,917,780 | -0.42% |
| 2023-08-31 | 9.77 | 9.91 | 9.56 | 9.61 | 9.61 | qfq | 29,024,589 | 281,153,851 | -2.93% |
| 2023-08-30 | 9.90 | 10.07 | 9.82 | 9.90 | 9.90 | qfq | 28,304,293 | 281,309,755 | 1.12% |
| 2023-08-29 | 9.01 | 9.87 | 9.01 | 9.79 | 9.79 | qfq | 45,081,949 | 431,019,931 | 5.50% |
| 2023-08-28 | 10.05 | 10.10 | 9.23 | 9.28 | 9.28 | qfq | 34,456,939 | 329,903,168 | -1.59% |
| 2023-08-25 | 9.63 | 9.68 | 9.30 | 9.43 | 9.43 | qfq | 27,674,058 | 262,332,973 | -2.88% |
| 2023-08-24 | 9.84 | 9.89 | 9.60 | 9.71 | 9.71 | qfq | 19,070,391 | 185,803,504 | -0.92% |
| 2023-08-23 | 10.06 | 10.06 | 9.79 | 9.80 | 9.80 | qfq | 19,013,162 | 188,200,596 | -2.29% |
| 2023-08-22 | 9.80 | 10.08 | 9.71 | 10.03 | 10.03 | qfq | 25,702,676 | 254,055,046 | 3.19% |
| 2023-08-21 | 9.86 | 10.10 | 9.69 | 9.72 | 9.72 | qfq | 19,405,188 | 191,558,822 | -1.62% |
| 2023-08-18 | 10.14 | 10.47 | 9.88 | 9.88 | 9.88 | qfq | 29,736,833 | 302,082,337 | -2.37% |
| 2023-08-17 | 9.90 | 10.22 | 9.74 | 10.12 | 10.12 | qfq | 22,195,901 | 222,680,805 | 1.50% |
| 2023-08-16 | 10.23 | 10.35 | 9.97 | 9.97 | 9.97 | qfq | 22,587,343 | 228,205,441 | -3.30% |
| 2023-08-15 | 10.44 | 10.60 | 10.09 | 10.31 | 10.31 | qfq | 28,410,100 | 292,903,943 | -1.34% |
| 2023-08-14 | 10.30 | 10.49 | 10.10 | 10.45 | 10.45 | qfq | 23,495,630 | 241,378,675 | 0.48% |
| 2023-08-11 | 10.72 | 10.77 | 10.38 | 10.40 | 10.40 | qfq | 22,643,067 | 238,684,087 | -2.89% |
| 2023-08-10 | 10.80 | 10.90 | 10.64 | 10.71 | 10.71 | qfq | 17,294,530 | 185,629,948 | -1.02% |
| 2023-08-09 | 11.12 | 11.13 | 10.77 | 10.82 | 10.82 | qfq | 29,254,947 | 318,588,488 | -2.96% |
| 2023-08-08 | 11.40 | 11.51 | 11.13 | 11.15 | 11.15 | qfq | 26,419,562 | 297,131,867 | -2.11% |
| 2023-08-07 | 11.42 | 11.70 | 11.37 | 11.39 | 11.39 | qfq | 31,511,187 | 361,326,985 | -1.47% |
| 2023-08-04 | 11.13 | 12.03 | 11.10 | 11.56 | 11.56 | qfq | 73,758,621 | 861,487,153 | 4.14% |
| 2023-08-03 | 11.26 | 11.39 | 10.99 | 11.10 | 11.10 | qfq | 30,735,461 | 341,642,705 | -1.94% |
| 2023-08-02 | 11.41 | 11.53 | 11.22 | 11.32 | 11.32 | qfq | 27,472,715 | 311,974,486 | -0.79% |
| 2023-08-01 | 11.60 | 11.74 | 11.36 | 11.41 | 11.41 | qfq | 34,780,497 | 399,526,033 | -2.06% |
| 2023-07-31 | 11.15 | 12.10 | 11.15 | 11.65 | 11.65 | qfq | 67,480,704 | 796,419,439 | 4.30% |
| 2023-07-28 | 10.75 | 11.39 | 10.72 | 11.17 | 11.17 | qfq | 52,206,185 | 578,651,719 | 2.10% |
| 2023-07-27 | 11.50 | 11.68 | 10.93 | 10.94 | 10.94 | qfq | 69,015,576 | 779,337,997 | -1.08% |
| 2023-07-26 | 11.81 | 11.89 | 10.90 | 11.06 | 11.06 | qfq | 76,640,698 | 863,803,573 | -7.06% |
| 2023-07-25 | 11.89 | 12.10 | 11.69 | 11.90 | 11.90 | qfq | 54,877,253 | 652,416,552 | 2.23% |
| 2023-07-24 | 11.87 | 12.04 | 11.45 | 11.64 | 11.64 | qfq | 38,080,558 | 443,797,711 | -0.68% |
| 2023-07-21 | 11.79 | 12.01 | 11.57 | 11.72 | 11.72 | qfq | 40,812,431 | 480,495,736 | -1.01% |
| 2023-07-20 | 12.37 | 12.52 | 11.80 | 11.84 | 11.84 | qfq | 71,827,445 | 867,877,600 | -5.51% |
| 2023-07-19 | 12.40 | 12.59 | 12.09 | 12.53 | 12.53 | qfq | 77,066,105 | 951,041,292 | 1.05% |
| 2023-07-18 | 12.16 | 12.98 | 11.92 | 12.40 | 12.40 | qfq | 148,987,842 | 1,851,051,029 | 4.55% |