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
国脉科技002093.SZ
最近收盘价6.232026-07-17
最近交易日2026-07-17
成交量（股）17,293,900
成交额（元）109,957,843
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-12 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-04 | 2025-09-12 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-10 | 2025-07-16 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-22 | 2024-08-29 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-23 | cash_dividend | 0.05 | — | — | — | 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 | 6.50 | 6.57 | 6.20 | 6.23 | 6.23 | qfq | 17,293,900 | 109,957,843 | -4.01% |
| 2026-07-16 | 6.26 | 6.60 | 6.22 | 6.49 | 6.49 | qfq | 20,990,156 | 136,016,518 | 2.69% |
| 2026-07-15 | 6.18 | 6.39 | 6.12 | 6.32 | 6.32 | qfq | 15,733,200 | 99,156,241 | 2.27% |
| 2026-07-14 | 6.18 | 6.22 | 6.04 | 6.18 | 6.18 | qfq | 15,283,336 | 93,693,337 | 0.16% |
| 2026-07-13 | 6.44 | 6.51 | 6.15 | 6.17 | 6.17 | qfq | 18,910,583 | 118,591,676 | -4.49% |
| 2026-07-10 | 6.45 | 6.59 | 6.30 | 6.46 | 6.46 | qfq | 26,531,632 | 171,431,537 | -0.46% |
| 2026-07-09 | 6.15 | 6.67 | 6.00 | 6.49 | 6.49 | qfq | 31,933,200 | 201,980,621 | 3.67% |
| 2026-07-08 | 6.18 | 6.32 | 6.13 | 6.26 | 6.26 | qfq | 12,295,900 | 76,820,900 | 1.62% |
| 2026-07-07 | 6.34 | 6.38 | 6.14 | 6.16 | 6.16 | qfq | 11,155,964 | 69,525,607 | -3.90% |
| 2026-07-06 | 6.45 | 6.57 | 6.36 | 6.41 | 6.41 | qfq | 10,715,100 | 69,011,376 | -0.77% |
| 2026-07-03 | 6.40 | 6.52 | 6.36 | 6.46 | 6.46 | qfq | 11,738,899 | 75,777,424 | 1.57% |
| 2026-07-02 | 6.48 | 6.57 | 6.35 | 6.36 | 6.36 | qfq | 12,483,100 | 80,509,910 | -1.85% |
| 2026-07-01 | 6.31 | 6.56 | 6.25 | 6.48 | 6.48 | qfq | 15,945,282 | 102,476,592 | 2.86% |
| 2026-06-30 | 6.24 | 6.37 | 6.21 | 6.30 | 6.30 | qfq | 10,154,743 | 64,022,183 | 1.29% |
| 2026-06-29 | 6.27 | 6.35 | 6.16 | 6.22 | 6.22 | qfq | 13,800,200 | 86,343,067 | -1.11% |
| 2026-06-26 | 6.48 | 6.48 | 6.24 | 6.29 | 6.29 | qfq | 12,571,382 | 79,619,623 | -3.23% |
| 2026-06-25 | 6.58 | 6.66 | 6.44 | 6.50 | 6.50 | qfq | 11,945,900 | 77,917,904 | -1.96% |
| 2026-06-24 | 6.88 | 6.89 | 6.54 | 6.63 | 6.63 | qfq | 13,791,700 | 91,564,920 | -3.21% |
| 2026-06-23 | 6.94 | 7.05 | 6.81 | 6.85 | 6.85 | qfq | 12,025,423 | 83,626,865 | -1.01% |
| 2026-06-22 | 6.88 | 6.93 | 6.60 | 6.92 | 6.92 | qfq | 14,018,502 | 94,647,383 | 0.00% |
| 2026-06-18 | 6.95 | 7.02 | 6.83 | 6.92 | 6.92 | qfq | 7,528,215 | 52,137,484 | -0.43% |
| 2026-06-17 | 7.12 | 7.15 | 6.90 | 6.95 | 6.95 | qfq | 11,040,662 | 76,942,977 | -2.66% |
| 2026-06-16 | 7.15 | 7.19 | 7.04 | 7.14 | 7.14 | qfq | 9,622,900 | 68,356,629 | 0.00% |
| 2026-06-15 | 6.96 | 7.20 | 6.94 | 7.14 | 7.14 | qfq | 14,718,565 | 104,726,589 | 3.18% |
| 2026-06-12 | 6.83 | 6.99 | 6.78 | 6.92 | 6.92 | qfq | 14,657,000 | 101,194,734 | 2.22% |
| 2026-06-11 | 6.95 | 7.00 | 6.73 | 6.77 | 6.71 | qfq | 11,317,910 | 77,034,580 | -3.29% |
| 2026-06-10 | 7.08 | 7.13 | 6.92 | 7.00 | 6.94 | qfq | 10,483,400 | 73,437,087 | -1.55% |
| 2026-06-09 | 7.07 | 7.16 | 7.00 | 7.11 | 7.05 | qfq | 9,765,612 | 69,200,528 | 0.57% |
| 2026-06-08 | 7.19 | 7.29 | 6.97 | 7.07 | 7.01 | qfq | 14,134,000 | 100,693,762 | -2.35% |
| 2026-06-05 | 7.15 | 7.39 | 7.09 | 7.24 | 7.18 | qfq | 13,781,843 | 99,799,746 | 1.26% |
| 2026-06-04 | 7.30 | 7.34 | 7.07 | 7.15 | 7.09 | qfq | 9,887,544 | 70,981,886 | -1.79% |
| 2026-06-03 | 7.34 | 7.39 | 7.22 | 7.28 | 7.22 | qfq | 9,510,801 | 69,335,288 | -0.68% |
| 2026-06-02 | 7.50 | 7.53 | 7.30 | 7.33 | 7.27 | qfq | 9,888,500 | 72,845,785 | -2.27% |
| 2026-06-01 | 7.37 | 7.59 | 7.33 | 7.50 | 7.43 | qfq | 10,696,936 | 80,149,045 | 1.76% |
| 2026-05-29 | 7.58 | 7.68 | 7.34 | 7.37 | 7.30 | qfq | 11,593,746 | 86,753,394 | -2.64% |
| 2026-05-28 | 7.50 | 7.62 | 7.33 | 7.57 | 7.50 | qfq | 13,319,193 | 99,838,222 | 0.93% |
| 2026-05-27 | 7.72 | 7.79 | 7.44 | 7.50 | 7.43 | qfq | 12,842,381 | 96,984,637 | -2.85% |
| 2026-05-26 | 7.82 | 7.88 | 7.61 | 7.72 | 7.65 | qfq | 11,963,928 | 92,401,470 | -1.53% |
| 2026-05-25 | 7.94 | 7.99 | 7.73 | 7.84 | 7.77 | qfq | 11,545,062 | 90,336,163 | -1.26% |
| 2026-05-22 | 7.92 | 7.99 | 7.78 | 7.94 | 7.87 | qfq | 10,063,400 | 79,476,509 | 0.76% |
| 2026-05-21 | 8.12 | 8.24 | 7.85 | 7.88 | 7.81 | qfq | 14,092,220 | 113,669,693 | -2.35% |
| 2026-05-20 | 8.38 | 8.38 | 8.04 | 8.07 | 8.00 | qfq | 16,239,100 | 132,102,949 | -4.50% |
| 2026-05-19 | 8.14 | 8.46 | 8.09 | 8.45 | 8.38 | qfq | 16,282,754 | 135,122,944 | 3.81% |
| 2026-05-18 | 8.05 | 8.19 | 8.00 | 8.14 | 8.07 | qfq | 10,536,678 | 85,238,628 | 0.74% |
| 2026-05-15 | 8.15 | 8.26 | 8.02 | 8.08 | 8.01 | qfq | 14,772,667 | 120,110,884 | -0.86% |
| 2026-05-14 | 8.58 | 8.60 | 8.14 | 8.15 | 8.08 | qfq | 19,822,300 | 164,052,947 | -4.68% |
| 2026-05-13 | 8.53 | 8.60 | 8.43 | 8.55 | 8.47 | qfq | 11,968,700 | 102,038,205 | 0.35% |
| 2026-05-12 | 8.69 | 8.83 | 8.49 | 8.52 | 8.44 | qfq | 16,250,997 | 139,991,305 | -1.96% |
| 2026-05-11 | 8.82 | 8.86 | 8.61 | 8.69 | 8.61 | qfq | 16,740,220 | 145,416,801 | -1.03% |
| 2026-05-08 | 8.52 | 8.79 | 8.47 | 8.78 | 8.70 | qfq | 17,638,700 | 153,215,186 | 3.05% |
| 2026-05-07 | 8.50 | 8.53 | 8.40 | 8.52 | 8.44 | qfq | 12,157,896 | 102,972,939 | 0.83% |
| 2026-05-06 | 8.36 | 8.50 | 8.35 | 8.45 | 8.38 | qfq | 15,630,101 | 132,089,566 | 1.56% |
| 2026-04-30 | 8.40 | 8.46 | 8.30 | 8.32 | 8.25 | qfq | 15,407,026 | 128,457,192 | -1.07% |
| 2026-04-29 | 8.41 | 8.49 | 8.21 | 8.41 | 8.34 | qfq | 33,150,425 | 277,648,972 | -7.17% |
| 2026-04-28 | 9.35 | 9.35 | 9.02 | 9.06 | 8.98 | qfq | 14,757,169 | 135,162,466 | -3.41% |
| 2026-04-27 | 9.28 | 9.42 | 9.09 | 9.38 | 9.30 | qfq | 13,358,847 | 123,943,718 | 1.08% |
| 2026-04-24 | 9.63 | 9.71 | 9.22 | 9.28 | 9.20 | qfq | 23,730,747 | 221,038,771 | -4.72% |
| 2026-04-23 | 9.78 | 9.84 | 9.68 | 9.74 | 9.65 | qfq | 12,467,300 | 121,540,114 | -0.92% |
| 2026-04-22 | 9.65 | 9.84 | 9.61 | 9.83 | 9.74 | qfq | 16,370,310 | 159,892,974 | 2.50% |
| 2026-04-21 | 9.73 | 9.73 | 9.53 | 9.59 | 9.51 | qfq | 10,391,975 | 99,636,755 | -1.64% |
| 2026-04-20 | 9.70 | 9.83 | 9.65 | 9.75 | 9.66 | qfq | 10,297,711 | 100,426,259 | 0.52% |
| 2026-04-17 | 9.75 | 9.75 | 9.60 | 9.70 | 9.61 | qfq | 9,176,600 | 88,678,110 | -0.92% |
| 2026-04-16 | 9.67 | 9.83 | 9.67 | 9.79 | 9.70 | qfq | 10,195,971 | 99,447,549 | 1.35% |
| 2026-04-15 | 9.73 | 9.75 | 9.64 | 9.66 | 9.57 | qfq | 8,068,400 | 78,240,019 | -0.41% |
| 2026-04-14 | 9.70 | 9.74 | 9.58 | 9.70 | 9.61 | qfq | 8,254,128 | 79,780,841 | 0.73% |
| 2026-04-13 | 9.63 | 9.67 | 9.56 | 9.63 | 9.54 | qfq | 6,852,700 | 65,954,166 | 0.10% |
| 2026-04-10 | 9.60 | 9.72 | 9.56 | 9.62 | 9.53 | qfq | 8,254,400 | 79,725,833 | 1.05% |
| 2026-04-09 | 9.67 | 9.67 | 9.49 | 9.52 | 9.44 | qfq | 8,475,998 | 81,079,451 | -2.16% |
| 2026-04-08 | 9.45 | 9.74 | 9.45 | 9.73 | 9.64 | qfq | 13,633,251 | 131,088,506 | 4.96% |
| 2026-04-07 | 9.22 | 9.30 | 9.18 | 9.27 | 9.19 | qfq | 7,213,012 | 66,770,269 | 0.98% |
| 2026-04-03 | 9.42 | 9.44 | 9.16 | 9.18 | 9.10 | qfq | 6,429,500 | 59,487,284 | -1.92% |
| 2026-04-02 | 9.59 | 9.61 | 9.33 | 9.36 | 9.28 | qfq | 8,405,000 | 79,364,002 | -2.50% |
| 2026-04-01 | 9.65 | 9.68 | 9.54 | 9.60 | 9.51 | qfq | 7,570,200 | 72,611,435 | 1.05% |
| 2026-03-31 | 9.51 | 9.65 | 9.49 | 9.50 | 9.42 | qfq | 9,674,354 | 92,603,495 | -0.31% |
| 2026-03-30 | 9.33 | 9.55 | 9.28 | 9.53 | 9.45 | qfq | 9,617,391 | 90,765,336 | 0.42% |
| 2026-03-27 | 9.29 | 9.54 | 9.25 | 9.49 | 9.41 | qfq | 7,199,700 | 68,168,026 | 0.74% |
| 2026-03-26 | 9.64 | 9.70 | 9.39 | 9.42 | 9.34 | qfq | 11,061,500 | 105,260,835 | -2.28% |
| 2026-03-25 | 9.50 | 9.68 | 9.50 | 9.64 | 9.55 | qfq | 13,459,110 | 129,295,494 | 1.90% |
| 2026-03-24 | 9.40 | 9.47 | 9.24 | 9.46 | 9.38 | qfq | 13,979,400 | 131,046,051 | 2.49% |
| 2026-03-23 | 9.71 | 9.71 | 9.15 | 9.23 | 9.15 | qfq | 21,161,522 | 199,627,151 | -6.77% |
| 2026-03-20 | 10.32 | 10.39 | 9.88 | 9.90 | 9.81 | qfq | 15,528,629 | 156,256,197 | -3.98% |
| 2026-03-19 | 10.46 | 10.51 | 10.28 | 10.31 | 10.22 | qfq | 10,313,700 | 107,039,277 | -2.46% |
| 2026-03-18 | 10.38 | 10.58 | 10.35 | 10.57 | 10.48 | qfq | 9,892,659 | 103,410,063 | 1.93% |
| 2026-03-17 | 10.60 | 10.66 | 10.35 | 10.37 | 10.28 | qfq | 9,894,300 | 103,872,282 | -2.17% |
| 2026-03-16 | 10.53 | 10.60 | 10.46 | 10.60 | 10.51 | qfq | 7,868,944 | 82,910,456 | 0.66% |
| 2026-03-13 | 10.67 | 10.70 | 10.50 | 10.53 | 10.44 | qfq | 10,416,100 | 110,253,951 | -1.59% |
| 2026-03-12 | 10.80 | 10.87 | 10.66 | 10.70 | 10.61 | qfq | 10,938,414 | 117,411,542 | -1.20% |
| 2026-03-11 | 10.88 | 10.96 | 10.83 | 10.83 | 10.73 | qfq | 11,102,350 | 120,938,155 | -0.28% |
| 2026-03-10 | 10.79 | 10.94 | 10.77 | 10.86 | 10.76 | qfq | 13,540,086 | 147,004,440 | 1.50% |
| 2026-03-09 | 10.55 | 10.73 | 10.31 | 10.70 | 10.61 | qfq | 15,409,900 | 161,515,529 | 0.19% |
| 2026-03-06 | 10.60 | 10.71 | 10.55 | 10.68 | 10.59 | qfq | 8,936,486 | 95,368,925 | 0.09% |
| 2026-03-05 | 10.63 | 10.76 | 10.61 | 10.67 | 10.58 | qfq | 12,977,968 | 138,457,781 | 2.01% |
| 2026-03-04 | 10.37 | 10.63 | 10.30 | 10.46 | 10.37 | qfq | 12,320,152 | 129,202,849 | -0.38% |
| 2026-03-03 | 11.08 | 11.13 | 10.45 | 10.50 | 10.41 | qfq | 25,809,711 | 278,332,725 | -4.98% |
| 2026-03-02 | 11.28 | 11.32 | 11.00 | 11.05 | 10.95 | qfq | 22,453,314 | 249,728,732 | -3.58% |
| 2026-02-27 | 11.38 | 11.49 | 11.31 | 11.46 | 11.36 | qfq | 16,212,037 | 185,093,460 | 0.79% |
| 2026-02-26 | 11.44 | 11.44 | 11.31 | 11.37 | 11.27 | qfq | 13,113,852 | 149,010,091 | -0.26% |
| 2026-02-25 | 11.34 | 11.41 | 11.32 | 11.40 | 11.30 | qfq | 16,049,200 | 182,506,479 | 1.15% |
| 2026-02-24 | 11.25 | 11.28 | 11.13 | 11.27 | 11.17 | qfq | 12,576,589 | 141,073,737 | 0.90% |
| 2026-02-13 | 11.22 | 11.33 | 11.15 | 11.17 | 11.07 | qfq | 11,550,200 | 129,855,195 | -0.80% |
| 2026-02-12 | 11.25 | 11.30 | 11.11 | 11.26 | 11.16 | qfq | 12,299,104 | 138,329,478 | 0.09% |
| 2026-02-11 | 11.32 | 11.41 | 11.22 | 11.25 | 11.15 | qfq | 14,503,728 | 164,164,964 | -0.71% |
| 2026-02-10 | 11.22 | 11.33 | 11.18 | 11.33 | 11.23 | qfq | 15,926,798 | 179,938,676 | 0.98% |
| 2026-02-09 | 11.19 | 11.25 | 11.14 | 11.22 | 11.12 | qfq | 13,225,965 | 148,187,295 | 1.36% |
| 2026-02-06 | 11.11 | 11.16 | 10.97 | 11.07 | 10.97 | qfq | 12,777,900 | 141,769,188 | -0.45% |
| 2026-02-05 | 11.12 | 11.19 | 11.08 | 11.12 | 11.02 | qfq | 11,412,447 | 126,945,934 | -0.45% |
| 2026-02-04 | 11.09 | 11.30 | 11.05 | 11.17 | 11.07 | qfq | 13,696,043 | 152,456,365 | 0.27% |
| 2026-02-03 | 11.04 | 11.15 | 10.92 | 11.14 | 11.04 | qfq | 14,412,977 | 159,218,738 | 2.01% |
| 2026-02-02 | 11.09 | 11.23 | 10.90 | 10.92 | 10.82 | qfq | 17,734,124 | 196,605,307 | -1.62% |
| 2026-01-30 | 11.31 | 11.33 | 11.08 | 11.10 | 11.00 | qfq | 20,732,101 | 231,355,176 | -1.77% |
| 2026-01-29 | 11.29 | 11.50 | 11.10 | 11.30 | 11.20 | qfq | 23,333,008 | 263,955,121 | -0.62% |
| 2026-01-28 | 11.50 | 11.55 | 11.35 | 11.37 | 11.27 | qfq | 18,305,000 | 208,972,559 | -1.13% |
| 2026-01-27 | 11.55 | 11.62 | 11.23 | 11.50 | 11.40 | qfq | 23,583,990 | 268,614,829 | -0.43% |
| 2026-01-26 | 11.85 | 11.89 | 11.44 | 11.55 | 11.45 | qfq | 31,985,641 | 370,889,675 | -2.61% |
| 2026-01-23 | 11.76 | 11.88 | 11.74 | 11.86 | 11.75 | qfq | 21,994,907 | 260,119,307 | 0.51% |
| 2026-01-22 | 11.64 | 11.85 | 11.64 | 11.80 | 11.70 | qfq | 22,639,674 | 266,343,228 | 1.64% |
| 2026-01-21 | 11.51 | 11.70 | 11.41 | 11.61 | 11.51 | qfq | 22,134,681 | 256,595,628 | 0.43% |
| 2026-01-20 | 11.90 | 11.95 | 11.48 | 11.56 | 11.46 | qfq | 36,109,889 | 421,473,907 | -2.45% |
| 2026-01-19 | 11.81 | 11.97 | 11.78 | 11.85 | 11.74 | qfq | 24,243,715 | 287,748,197 | -0.50% |
| 2026-01-16 | 12.27 | 12.36 | 11.77 | 11.91 | 11.80 | qfq | 39,904,794 | 477,967,248 | -2.70% |
| 2026-01-15 | 12.43 | 12.51 | 12.13 | 12.24 | 12.13 | qfq | 35,626,548 | 436,884,672 | -2.63% |
| 2026-01-14 | 12.48 | 12.83 | 12.30 | 12.57 | 12.46 | qfq | 57,795,544 | 726,300,694 | 1.70% |
| 2026-01-13 | 12.83 | 12.83 | 12.32 | 12.36 | 12.25 | qfq | 49,255,857 | 614,860,907 | -2.68% |
| 2026-01-12 | 12.34 | 12.75 | 12.32 | 12.70 | 12.59 | qfq | 66,419,389 | 833,371,622 | 4.79% |
| 2026-01-09 | 11.95 | 12.12 | 11.92 | 12.12 | 12.01 | qfq | 42,610,661 | 513,406,935 | 1.25% |
| 2026-01-08 | 11.80 | 12.09 | 11.75 | 11.97 | 11.86 | qfq | 34,455,251 | 412,410,355 | 1.18% |
| 2026-01-07 | 12.05 | 12.07 | 11.81 | 11.83 | 11.73 | qfq | 34,922,664 | 415,777,354 | -1.42% |
| 2026-01-06 | 11.96 | 12.06 | 11.85 | 12.00 | 11.89 | qfq | 47,815,601 | 571,760,952 | 0.08% |
| 2026-01-05 | 11.53 | 12.14 | 11.48 | 11.99 | 11.88 | qfq | 63,844,978 | 757,754,456 | 4.26% |
| 2025-12-31 | 11.42 | 11.73 | 11.31 | 11.50 | 11.40 | qfq | 35,305,162 | 405,241,719 | 0.79% |
| 2025-12-30 | 11.45 | 11.55 | 11.38 | 11.41 | 11.31 | qfq | 23,572,456 | 270,022,469 | -1.04% |
| 2025-12-29 | 11.51 | 11.65 | 11.47 | 11.53 | 11.43 | qfq | 24,532,411 | 283,394,667 | -0.17% |
| 2025-12-26 | 11.48 | 11.68 | 11.37 | 11.55 | 11.45 | qfq | 37,010,091 | 426,785,562 | 0.26% |
| 2025-12-25 | 11.42 | 11.54 | 11.41 | 11.52 | 11.42 | qfq | 24,391,359 | 280,395,202 | 0.44% |
| 2025-12-24 | 11.26 | 11.55 | 11.25 | 11.47 | 11.37 | qfq | 25,526,945 | 292,191,086 | 1.33% |
| 2025-12-23 | 11.54 | 11.54 | 11.26 | 11.32 | 11.22 | qfq | 28,839,139 | 327,715,686 | -1.99% |
| 2025-12-22 | 11.49 | 11.60 | 11.41 | 11.55 | 11.45 | qfq | 27,628,597 | 318,703,874 | 0.70% |
| 2025-12-19 | 11.38 | 11.64 | 11.32 | 11.47 | 11.37 | qfq | 33,615,813 | 385,701,154 | 1.06% |
| 2025-12-18 | 11.41 | 11.60 | 11.35 | 11.35 | 11.25 | qfq | 27,480,463 | 314,706,363 | -1.65% |
| 2025-12-17 | 11.42 | 11.57 | 11.13 | 11.54 | 11.44 | qfq | 41,701,120 | 472,994,878 | 0.70% |
| 2025-12-16 | 12.12 | 12.14 | 11.45 | 11.46 | 11.36 | qfq | 49,571,132 | 578,227,847 | -5.52% |
| 2025-12-15 | 12.30 | 12.58 | 11.99 | 12.13 | 12.02 | qfq | 51,495,344 | 630,080,049 | -1.94% |
| 2025-12-12 | 12.60 | 12.72 | 12.33 | 12.37 | 12.26 | qfq | 51,588,460 | 645,339,050 | -1.90% |
| 2025-12-11 | 13.27 | 13.27 | 12.60 | 12.61 | 12.50 | qfq | 70,667,480 | 903,963,189 | -5.26% |
| 2025-12-10 | 13.28 | 13.58 | 13.11 | 13.31 | 13.19 | qfq | 79,041,849 | 1,052,797,501 | -0.75% |
| 2025-12-09 | 13.54 | 13.88 | 13.32 | 13.41 | 13.29 | qfq | 110,042,500 | 1,490,488,765 | -1.32% |
| 2025-12-08 | 14.02 | 14.31 | 13.45 | 13.59 | 13.47 | qfq | 201,874,162 | 2,785,296,517 | 3.74% |
| 2025-12-05 | 11.90 | 13.10 | 11.85 | 13.10 | 12.98 | qfq | 80,658,850 | 1,030,893,856 | 9.99% |
| 2025-12-04 | 12.23 | 12.35 | 11.89 | 11.91 | 11.80 | qfq | 41,521,473 | 500,782,290 | -3.56% |
| 2025-12-03 | 12.73 | 12.84 | 12.30 | 12.35 | 12.24 | qfq | 42,066,511 | 522,688,576 | -2.99% |
| 2025-12-02 | 12.53 | 13.08 | 12.40 | 12.73 | 12.62 | qfq | 65,421,941 | 826,706,855 | 0.16% |
| 2025-12-01 | 12.61 | 12.90 | 12.36 | 12.71 | 12.60 | qfq | 61,879,972 | 782,242,332 | -0.70% |
| 2025-11-28 | 12.46 | 13.08 | 12.40 | 12.80 | 12.69 | qfq | 77,632,645 | 986,170,434 | 1.19% |
| 2025-11-27 | 12.28 | 12.72 | 12.22 | 12.65 | 12.54 | qfq | 86,995,926 | 1,088,306,865 | 3.01% |
| 2025-11-26 | 12.30 | 12.50 | 12.22 | 12.28 | 12.17 | qfq | 60,348,741 | 744,689,442 | -1.44% |
| 2025-11-25 | 12.38 | 12.80 | 12.11 | 12.46 | 12.35 | qfq | 115,559,992 | 1,436,521,224 | 2.21% |
| 2025-11-24 | 11.13 | 12.19 | 11.07 | 12.19 | 12.08 | qfq | 44,663,910 | 536,209,564 | 10.02% |
| 2025-11-21 | 11.50 | 11.70 | 11.01 | 11.08 | 10.98 | qfq | 29,879,209 | 338,080,128 | -5.86% |
| 2025-11-20 | 11.79 | 12.06 | 11.40 | 11.77 | 11.67 | qfq | 34,204,268 | 400,858,235 | 0.34% |
| 2025-11-19 | 12.01 | 12.02 | 11.64 | 11.73 | 11.63 | qfq | 24,465,671 | 287,390,158 | -2.33% |
| 2025-11-18 | 12.07 | 12.09 | 11.86 | 12.01 | 11.90 | qfq | 34,309,501 | 409,949,721 | -1.48% |
| 2025-11-17 | 11.84 | 12.33 | 11.84 | 12.19 | 12.08 | qfq | 55,706,155 | 677,717,250 | 2.44% |
| 2025-11-14 | 11.58 | 12.54 | 11.53 | 11.90 | 11.79 | qfq | 49,783,940 | 600,552,061 | 2.15% |
| 2025-11-13 | 11.58 | 11.65 | 11.46 | 11.65 | 11.55 | qfq | 18,438,913 | 213,300,897 | 0.26% |
| 2025-11-12 | 12.00 | 12.00 | 11.49 | 11.62 | 11.52 | qfq | 27,765,935 | 324,699,287 | -3.17% |
| 2025-11-11 | 12.03 | 12.05 | 11.86 | 12.00 | 11.89 | qfq | 25,900,919 | 309,682,741 | -0.66% |
| 2025-11-10 | 11.71 | 12.12 | 11.67 | 12.08 | 11.97 | qfq | 44,713,243 | 535,011,374 | 3.87% |
| 2025-11-07 | 11.60 | 11.78 | 11.55 | 11.63 | 11.53 | qfq | 20,038,971 | 233,118,149 | -0.43% |
| 2025-11-06 | 11.76 | 11.79 | 11.56 | 11.68 | 11.58 | qfq | 33,597,607 | 391,544,593 | -1.77% |
| 2025-11-05 | 11.38 | 12.02 | 11.30 | 11.89 | 11.78 | qfq | 62,769,501 | 741,427,521 | 3.93% |
| 2025-11-04 | 11.35 | 11.52 | 11.24 | 11.44 | 11.34 | qfq | 22,103,075 | 252,046,868 | 0.88% |
| 2025-11-03 | 11.23 | 11.34 | 11.17 | 11.34 | 11.24 | qfq | 14,256,166 | 160,437,751 | 0.62% |
| 2025-10-31 | 11.18 | 11.34 | 11.18 | 11.27 | 11.17 | qfq | 12,343,469 | 139,213,884 | 0.90% |
| 2025-10-30 | 11.41 | 11.42 | 11.15 | 11.17 | 11.07 | qfq | 18,968,343 | 213,577,999 | -2.70% |
| 2025-10-29 | 11.65 | 11.71 | 11.39 | 11.48 | 11.38 | qfq | 19,010,602 | 218,010,587 | -0.52% |
| 2025-10-28 | 11.35 | 11.59 | 11.26 | 11.54 | 11.44 | qfq | 25,608,800 | 293,540,481 | 1.67% |
| 2025-10-27 | 11.51 | 11.52 | 11.28 | 11.35 | 11.25 | qfq | 24,212,086 | 275,064,855 | -1.48% |
| 2025-10-24 | 11.33 | 11.52 | 11.30 | 11.52 | 11.42 | qfq | 19,360,456 | 221,546,711 | 1.77% |
| 2025-10-23 | 11.31 | 11.34 | 11.12 | 11.32 | 11.22 | qfq | 11,969,036 | 134,199,232 | -0.44% |
| 2025-10-22 | 11.18 | 11.38 | 11.09 | 11.37 | 11.27 | qfq | 15,220,001 | 171,585,791 | 1.70% |
| 2025-10-21 | 10.96 | 11.20 | 10.96 | 11.18 | 11.08 | qfq | 11,316,468 | 125,774,481 | 2.01% |
| 2025-10-20 | 10.96 | 11.05 | 10.88 | 10.96 | 10.86 | qfq | 8,486,867 | 93,105,998 | 0.83% |
| 2025-10-17 | 11.16 | 11.21 | 10.87 | 10.87 | 10.77 | qfq | 13,756,433 | 151,423,207 | -2.77% |
| 2025-10-16 | 11.30 | 11.36 | 11.11 | 11.18 | 11.08 | qfq | 12,817,600 | 143,521,609 | -1.50% |
| 2025-10-15 | 11.19 | 11.47 | 11.05 | 11.35 | 11.25 | qfq | 18,041,243 | 204,302,072 | 2.44% |
| 2025-10-14 | 11.30 | 11.38 | 11.06 | 11.08 | 10.98 | qfq | 14,014,152 | 157,314,477 | -1.51% |
| 2025-10-13 | 11.07 | 11.28 | 10.84 | 11.25 | 11.15 | qfq | 15,412,132 | 171,372,597 | -0.62% |
| 2025-10-10 | 11.42 | 11.42 | 11.29 | 11.32 | 11.22 | qfq | 14,025,851 | 158,890,252 | -1.14% |
| 2025-10-09 | 11.29 | 11.46 | 11.25 | 11.45 | 11.35 | qfq | 16,135,871 | 183,832,039 | 1.69% |
| 2025-09-30 | 11.26 | 11.33 | 11.21 | 11.26 | 11.16 | qfq | 10,972,982 | 123,604,658 | 0.63% |
| 2025-09-29 | 11.15 | 11.24 | 10.98 | 11.19 | 11.09 | qfq | 15,114,953 | 168,159,896 | 0.27% |
| 2025-09-26 | 11.47 | 11.47 | 11.16 | 11.16 | 11.06 | qfq | 17,015,500 | 191,679,589 | -2.70% |
| 2025-09-25 | 11.44 | 11.62 | 11.36 | 11.47 | 11.37 | qfq | 17,337,700 | 199,741,923 | 0.26% |
| 2025-09-24 | 11.16 | 11.45 | 11.10 | 11.44 | 11.34 | qfq | 16,442,596 | 186,324,849 | 2.05% |
| 2025-09-23 | 11.42 | 11.48 | 10.97 | 11.21 | 11.11 | qfq | 21,343,558 | 237,833,755 | -1.75% |
| 2025-09-22 | 11.26 | 11.41 | 11.22 | 11.41 | 11.31 | qfq | 14,414,174 | 162,932,746 | 1.24% |
| 2025-09-19 | 11.42 | 11.53 | 11.18 | 11.27 | 11.17 | qfq | 22,506,602 | 254,973,025 | -1.49% |
| 2025-09-18 | 11.66 | 11.80 | 11.37 | 11.44 | 11.34 | qfq | 30,688,633 | 356,560,733 | -1.72% |
| 2025-09-17 | 11.70 | 11.73 | 11.60 | 11.64 | 11.54 | qfq | 15,954,900 | 185,959,390 | -0.51% |
| 2025-09-16 | 11.65 | 11.70 | 11.53 | 11.70 | 11.60 | qfq | 19,152,088 | 222,569,390 | 0.34% |
| 2025-09-15 | 11.79 | 11.79 | 11.63 | 11.66 | 11.56 | qfq | 15,725,393 | 183,751,260 | -1.27% |
| 2025-09-12 | 11.86 | 12.00 | 11.77 | 11.81 | 11.71 | qfq | 19,813,514 | 235,363,666 | -0.42% |
| 2025-09-11 | 11.60 | 11.87 | 11.46 | 11.86 | 11.72 | qfq | 23,101,999 | 270,812,657 | 1.89% |
| 2025-09-10 | 11.51 | 11.73 | 11.50 | 11.64 | 11.50 | qfq | 14,897,700 | 173,333,399 | 0.87% |
| 2025-09-09 | 11.75 | 11.76 | 11.43 | 11.54 | 11.40 | qfq | 19,114,536 | 221,149,223 | -1.70% |
| 2025-09-08 | 11.80 | 11.80 | 11.60 | 11.74 | 11.60 | qfq | 21,526,106 | 251,706,402 | -0.25% |
| 2025-09-05 | 11.57 | 11.77 | 11.42 | 11.77 | 11.63 | qfq | 18,955,639 | 220,125,271 | 2.08% |
| 2025-09-04 | 11.69 | 11.87 | 11.30 | 11.53 | 11.39 | qfq | 26,539,480 | 309,489,575 | -0.95% |
| 2025-09-03 | 12.15 | 12.20 | 11.59 | 11.64 | 11.50 | qfq | 31,885,378 | 379,107,955 | -4.20% |
| 2025-09-02 | 12.85 | 12.86 | 12.08 | 12.15 | 12.00 | qfq | 47,069,299 | 580,052,823 | -5.37% |
| 2025-09-01 | 12.86 | 13.13 | 12.78 | 12.84 | 12.68 | qfq | 35,712,769 | 461,969,599 | 0.47% |
| 2025-08-29 | 13.06 | 13.07 | 12.73 | 12.78 | 12.62 | qfq | 34,617,935 | 443,986,102 | -2.07% |
| 2025-08-28 | 12.84 | 13.13 | 12.53 | 13.05 | 12.89 | qfq | 51,671,878 | 665,191,362 | 1.24% |
| 2025-08-27 | 13.51 | 13.54 | 12.88 | 12.89 | 12.73 | qfq | 78,787,072 | 1,045,530,210 | -2.94% |
| 2025-08-26 | 12.90 | 13.36 | 12.83 | 13.28 | 13.12 | qfq | 83,137,201 | 1,096,812,885 | 2.87% |
| 2025-08-25 | 12.89 | 13.09 | 12.82 | 12.91 | 12.75 | qfq | 53,091,455 | 687,275,093 | 0.23% |
| 2025-08-22 | 12.71 | 12.95 | 12.61 | 12.88 | 12.72 | qfq | 42,548,765 | 543,904,278 | 0.16% |
| 2025-08-21 | 12.99 | 13.00 | 12.77 | 12.86 | 12.70 | qfq | 30,589,710 | 394,237,756 | -0.92% |
| 2025-08-20 | 12.90 | 12.98 | 12.74 | 12.98 | 12.82 | qfq | 36,035,093 | 463,373,228 | 0.15% |
| 2025-08-19 | 13.22 | 13.22 | 12.95 | 12.96 | 12.80 | qfq | 53,788,770 | 701,146,062 | -2.26% |
| 2025-08-18 | 13.13 | 13.34 | 12.91 | 13.26 | 13.10 | qfq | 84,129,299 | 1,101,212,478 | 1.84% |
| 2025-08-15 | 12.40 | 13.03 | 12.37 | 13.02 | 12.86 | qfq | 85,577,076 | 1,101,161,878 | 4.75% |
| 2025-08-14 | 12.70 | 12.71 | 12.41 | 12.43 | 12.28 | qfq | 38,996,214 | 490,071,875 | -2.13% |
| 2025-08-13 | 12.69 | 12.76 | 12.50 | 12.70 | 12.55 | qfq | 51,956,976 | 656,790,625 | 0.40% |
| 2025-08-12 | 12.28 | 12.71 | 12.23 | 12.65 | 12.50 | qfq | 67,856,693 | 852,639,562 | 2.93% |
| 2025-08-11 | 12.21 | 12.32 | 12.11 | 12.29 | 12.14 | qfq | 25,560,240 | 312,996,907 | 0.16% |
| 2025-08-08 | 12.34 | 12.40 | 12.21 | 12.27 | 12.12 | qfq | 32,716,100 | 402,637,337 | 0.41% |
| 2025-08-07 | 12.29 | 12.34 | 12.15 | 12.22 | 12.07 | qfq | 24,630,952 | 300,727,116 | -0.97% |
| 2025-08-06 | 12.35 | 12.36 | 12.28 | 12.34 | 12.19 | qfq | 23,713,099 | 292,246,826 | 0.16% |
| 2025-08-05 | 12.27 | 12.32 | 12.20 | 12.32 | 12.17 | qfq | 22,995,399 | 281,816,638 | 0.65% |
| 2025-08-04 | 12.10 | 12.24 | 12.04 | 12.24 | 12.09 | qfq | 14,932,299 | 181,836,015 | 0.33% |
| 2025-08-01 | 12.11 | 12.20 | 11.94 | 12.20 | 12.05 | qfq | 26,468,025 | 319,788,494 | 0.83% |
| 2025-07-31 | 12.11 | 12.34 | 12.00 | 12.10 | 11.95 | qfq | 24,716,826 | 301,039,440 | -0.17% |
| 2025-07-30 | 12.25 | 12.28 | 12.02 | 12.12 | 11.97 | qfq | 26,496,248 | 321,918,626 | -1.54% |
| 2025-07-29 | 12.36 | 12.37 | 12.12 | 12.31 | 12.16 | qfq | 30,710,500 | 375,586,570 | -0.81% |
| 2025-07-28 | 12.45 | 12.47 | 12.31 | 12.41 | 12.26 | qfq | 23,625,802 | 292,613,016 | -0.08% |
| 2025-07-25 | 12.37 | 12.45 | 12.33 | 12.42 | 12.27 | qfq | 23,811,100 | 295,223,113 | 0.40% |
| 2025-07-24 | 12.32 | 12.39 | 12.25 | 12.37 | 12.22 | qfq | 26,819,079 | 330,626,319 | 0.57% |
| 2025-07-23 | 12.36 | 12.46 | 12.28 | 12.30 | 12.15 | qfq | 27,762,015 | 343,375,493 | -0.49% |
| 2025-07-22 | 12.71 | 12.71 | 12.30 | 12.36 | 12.21 | qfq | 52,266,693 | 649,962,723 | -2.98% |
| 2025-07-21 | 12.61 | 12.74 | 12.61 | 12.74 | 12.59 | qfq | 29,317,602 | 371,970,222 | 0.31% |
| 2025-07-18 | 12.86 | 12.89 | 12.67 | 12.70 | 12.55 | qfq | 40,453,367 | 516,214,334 | -0.70% |
| 2025-07-17 | 12.75 | 12.84 | 12.61 | 12.79 | 12.63 | qfq | 40,344,151 | 513,850,136 | 0.31% |
| 2025-07-16 | 12.71 | 12.91 | 12.66 | 12.75 | 12.60 | qfq | 50,204,821 | 641,185,282 | 0.63% |
| 2025-07-15 | 12.78 | 12.82 | 12.53 | 12.67 | 12.44 | qfq | 43,872,581 | 554,762,261 | -1.02% |
| 2025-07-14 | 12.98 | 13.06 | 12.78 | 12.80 | 12.57 | qfq | 46,313,301 | 595,296,305 | -1.39% |
| 2025-07-11 | 13.05 | 13.11 | 12.86 | 12.98 | 12.74 | qfq | 44,065,834 | 571,399,655 | 0.08% |
| 2025-07-10 | 13.23 | 13.30 | 12.91 | 12.97 | 12.73 | qfq | 62,541,156 | 815,250,722 | -2.41% |
| 2025-07-09 | 13.60 | 13.80 | 13.22 | 13.29 | 13.05 | qfq | 87,676,155 | 1,179,921,184 | -2.71% |
| 2025-07-08 | 13.52 | 13.79 | 13.40 | 13.66 | 13.41 | qfq | 103,209,530 | 1,402,604,972 | -2.22% |
| 2025-07-07 | 13.31 | 14.50 | 13.05 | 13.97 | 13.71 | qfq | 143,171,660 | 1,968,320,455 | 4.02% |
| 2025-07-04 | 13.24 | 14.31 | 13.08 | 13.43 | 13.18 | qfq | 181,657,310 | 2,454,269,576 | 3.23% |
| 2025-07-03 | 11.84 | 13.01 | 11.84 | 13.01 | 12.77 | qfq | 109,103,614 | 1,357,182,771 | 9.97% |
| 2025-07-02 | 12.15 | 12.22 | 11.63 | 11.83 | 11.61 | qfq | 94,401,401 | 1,121,390,331 | 2.07% |
| 2025-07-01 | 11.80 | 11.84 | 11.45 | 11.59 | 11.38 | qfq | 39,582,583 | 458,780,244 | -2.03% |
| 2025-06-30 | 11.93 | 12.00 | 11.74 | 11.83 | 11.61 | qfq | 67,349,319 | 797,770,344 | -1.66% |
| 2025-06-27 | 11.17 | 12.31 | 10.99 | 12.03 | 11.81 | qfq | 129,913,008 | 1,531,270,432 | 3.53% |
| 2025-06-26 | 11.86 | 11.91 | 11.61 | 11.62 | 11.41 | qfq | 30,471,282 | 357,004,678 | -1.53% |
| 2025-06-25 | 11.62 | 11.80 | 11.55 | 11.80 | 11.58 | qfq | 32,213,949 | 375,829,741 | 1.64% |
| 2025-06-24 | 11.22 | 11.76 | 11.22 | 11.61 | 11.40 | qfq | 37,321,469 | 430,753,627 | 3.48% |
| 2025-06-23 | 10.78 | 11.24 | 10.72 | 11.22 | 11.01 | qfq | 24,261,145 | 268,079,673 | 3.22% |
| 2025-06-20 | 11.10 | 11.16 | 10.84 | 10.87 | 10.67 | qfq | 20,400,107 | 223,418,713 | -2.07% |
| 2025-06-19 | 11.48 | 11.54 | 11.08 | 11.10 | 10.90 | qfq | 28,950,200 | 326,169,162 | -3.56% |
| 2025-06-18 | 11.51 | 11.55 | 11.37 | 11.51 | 11.30 | qfq | 22,167,467 | 254,076,496 | -0.52% |
| 2025-06-17 | 11.73 | 11.79 | 11.50 | 11.57 | 11.36 | qfq | 27,749,098 | 322,086,892 | -1.36% |
| 2025-06-16 | 11.57 | 11.93 | 11.55 | 11.73 | 11.52 | qfq | 33,890,399 | 398,672,279 | 0.95% |
| 2025-06-13 | 11.88 | 12.00 | 11.55 | 11.62 | 11.41 | qfq | 56,946,673 | 666,553,012 | -3.65% |
| 2025-06-12 | 11.53 | 12.55 | 11.48 | 12.06 | 11.84 | qfq | 88,627,816 | 1,075,987,254 | 3.79% |
| 2025-06-11 | 11.58 | 11.80 | 11.52 | 11.62 | 11.41 | qfq | 33,861,937 | 393,898,031 | 0.69% |
| 2025-06-10 | 11.88 | 11.88 | 11.38 | 11.54 | 11.33 | qfq | 56,645,461 | 657,632,987 | -3.67% |
| 2025-06-09 | 11.54 | 12.08 | 11.41 | 11.98 | 11.76 | qfq | 77,932,685 | 916,366,019 | 3.81% |
| 2025-06-06 | 11.21 | 11.82 | 11.21 | 11.54 | 11.33 | qfq | 73,829,408 | 852,716,167 | 3.78% |
| 2025-06-05 | 10.98 | 11.15 | 10.86 | 11.12 | 10.92 | qfq | 36,001,323 | 397,014,666 | 1.28% |
| 2025-06-04 | 10.94 | 11.03 | 10.86 | 10.98 | 10.78 | qfq | 23,184,828 | 254,144,143 | 0.00% |
| 2025-06-03 | 10.70 | 11.30 | 10.66 | 10.98 | 10.78 | qfq | 41,281,790 | 451,852,467 | 3.10% |
| 2025-05-30 | 10.83 | 10.85 | 10.62 | 10.65 | 10.46 | qfq | 20,641,900 | 220,821,558 | -2.38% |
| 2025-05-29 | 10.70 | 10.92 | 10.70 | 10.91 | 10.71 | qfq | 21,025,600 | 228,325,281 | 1.68% |
| 2025-05-28 | 10.86 | 10.95 | 10.68 | 10.73 | 10.53 | qfq | 20,183,290 | 217,624,099 | -1.11% |
| 2025-05-27 | 10.89 | 10.92 | 10.75 | 10.85 | 10.65 | qfq | 23,108,300 | 250,220,381 | -0.73% |
| 2025-05-26 | 10.80 | 11.00 | 10.80 | 10.93 | 10.73 | qfq | 22,996,243 | 251,013,503 | 0.74% |
| 2025-05-23 | 11.18 | 11.25 | 10.83 | 10.85 | 10.65 | qfq | 39,683,500 | 437,555,118 | -3.21% |
| 2025-05-22 | 11.50 | 11.59 | 11.21 | 11.21 | 11.00 | qfq | 40,269,590 | 456,643,428 | -3.36% |
| 2025-05-21 | 12.00 | 12.00 | 11.56 | 11.60 | 11.39 | qfq | 40,726,497 | 476,821,441 | -2.85% |
| 2025-05-20 | 11.80 | 12.04 | 11.62 | 11.94 | 11.72 | qfq | 42,652,801 | 504,888,992 | 0.93% |
| 2025-05-19 | 11.75 | 11.88 | 11.55 | 11.83 | 11.61 | qfq | 39,249,484 | 459,562,199 | 0.25% |
| 2025-05-16 | 11.75 | 11.93 | 11.70 | 11.80 | 11.58 | qfq | 42,935,500 | 507,426,903 | -0.84% |
| 2025-05-15 | 12.18 | 12.20 | 11.86 | 11.90 | 11.68 | qfq | 65,845,270 | 788,308,403 | -3.17% |
| 2025-05-14 | 11.88 | 12.35 | 11.81 | 12.29 | 12.07 | qfq | 124,636,330 | 1,518,861,426 | 1.57% |
| 2025-05-13 | 11.48 | 12.47 | 11.45 | 12.10 | 11.88 | qfq | 167,375,831 | 2,029,465,284 | 6.70% |
| 2025-05-12 | 11.28 | 11.36 | 11.20 | 11.34 | 11.13 | qfq | 35,727,772 | 403,409,757 | 1.70% |
| 2025-05-09 | 11.48 | 11.48 | 11.07 | 11.15 | 10.95 | qfq | 46,304,868 | 518,946,285 | -3.30% |
| 2025-05-08 | 11.50 | 11.64 | 11.46 | 11.53 | 11.32 | qfq | 44,324,198 | 511,796,746 | 0.09% |
| 2025-05-07 | 11.98 | 11.99 | 11.37 | 11.52 | 11.31 | qfq | 73,741,179 | 855,180,243 | -1.12% |
| 2025-05-06 | 11.27 | 11.65 | 11.18 | 11.65 | 11.44 | qfq | 67,486,524 | 772,219,530 | 4.86% |
| 2025-04-30 | 11.07 | 11.26 | 10.90 | 11.11 | 10.91 | qfq | 47,135,156 | 524,112,816 | 1.28% |
| 2025-04-29 | 10.74 | 10.98 | 10.65 | 10.97 | 10.77 | qfq | 32,101,200 | 349,685,381 | 1.29% |
| 2025-04-28 | 11.01 | 11.17 | 10.79 | 10.83 | 10.63 | qfq | 38,328,547 | 418,928,349 | -2.08% |
| 2025-04-25 | 11.07 | 11.26 | 11.00 | 11.06 | 10.86 | qfq | 39,721,769 | 441,294,280 | -0.09% |
| 2025-04-24 | 11.36 | 11.37 | 10.96 | 11.07 | 10.87 | qfq | 54,276,804 | 603,455,524 | -3.57% |
| 2025-04-23 | 11.36 | 11.65 | 11.20 | 11.48 | 11.27 | qfq | 73,237,286 | 833,788,591 | 2.23% |
| 2025-04-22 | 11.50 | 11.53 | 11.22 | 11.23 | 11.02 | qfq | 82,193,202 | 932,322,805 | -4.67% |
| 2025-04-21 | 11.00 | 12.11 | 10.88 | 11.78 | 11.56 | qfq | 121,250,485 | 1,390,053,541 | 6.99% |
| 2025-04-18 | 10.38 | 11.07 | 10.29 | 11.01 | 10.81 | qfq | 89,382,047 | 961,324,102 | 6.17% |
| 2025-04-17 | 10.40 | 10.67 | 10.36 | 10.37 | 10.18 | qfq | 40,134,500 | 421,556,531 | -1.43% |
| 2025-04-16 | 10.65 | 10.97 | 10.42 | 10.52 | 10.33 | qfq | 53,611,301 | 571,706,001 | -2.41% |
| 2025-04-15 | 10.68 | 11.04 | 10.52 | 10.78 | 10.58 | qfq | 62,205,643 | 671,735,627 | 0.75% |
| 2025-04-14 | 10.70 | 10.83 | 10.59 | 10.70 | 10.50 | qfq | 57,242,171 | 613,018,438 | 1.71% |
| 2025-04-11 | 10.30 | 10.71 | 10.30 | 10.52 | 10.33 | qfq | 82,206,195 | 866,109,125 | 0.38% |
| 2025-04-10 | 10.36 | 10.80 | 10.28 | 10.48 | 10.29 | qfq | 128,038,175 | 1,350,695,774 | 6.72% |
| 2025-04-09 | 9.41 | 10.04 | 8.83 | 9.82 | 9.64 | qfq | 87,168,783 | 836,440,901 | 1.13% |
| 2025-04-08 | 9.32 | 10.06 | 9.06 | 9.71 | 9.53 | qfq | 91,651,042 | 873,963,866 | 2.21% |
| 2025-04-07 | 9.90 | 10.05 | 9.50 | 9.50 | 9.33 | qfq | 48,904,300 | 470,309,729 | -9.95% |
| 2025-04-03 | 10.87 | 11.12 | 10.44 | 10.55 | 10.36 | qfq | 74,537,143 | 798,911,471 | -4.61% |
| 2025-04-02 | 11.30 | 11.54 | 10.96 | 11.06 | 10.86 | qfq | 73,764,115 | 826,999,634 | -3.32% |
| 2025-04-01 | 11.30 | 11.69 | 11.05 | 11.44 | 11.23 | qfq | 86,313,001 | 982,695,239 | 0.26% |
| 2025-03-31 | 11.08 | 11.64 | 10.81 | 11.41 | 11.20 | qfq | 103,091,708 | 1,148,812,612 | 5.55% |
| 2025-03-28 | 10.88 | 11.20 | 10.81 | 10.81 | 10.61 | qfq | 72,665,631 | 799,126,888 | -0.37% |
| 2025-03-27 | 11.56 | 11.60 | 10.83 | 10.85 | 10.65 | qfq | 108,596,654 | 1,206,197,989 | -6.22% |
| 2025-03-26 | 11.90 | 12.12 | 11.53 | 11.57 | 11.36 | qfq | 112,533,187 | 1,322,519,949 | -3.74% |
| 2025-03-25 | 12.50 | 13.37 | 11.62 | 12.02 | 11.80 | qfq | 149,944,091 | 1,854,917,106 | -6.53% |
| 2025-03-24 | 13.51 | 13.78 | 12.86 | 12.86 | 12.62 | qfq | 100,644,957 | 1,314,446,026 | -10.01% |
| 2025-03-21 | 14.31 | 14.94 | 14.29 | 14.29 | 14.03 | qfq | 154,731,473 | 2,247,063,290 | -10.01% |
| 2025-03-20 | 14.00 | 15.88 | 13.40 | 15.88 | 15.59 | qfq | 277,813,781 | 3,967,826,090 | 9.97% |
| 2025-03-19 | 12.91 | 14.44 | 12.70 | 14.44 | 14.18 | qfq | 253,779,015 | 3,603,875,316 | 9.98% |
| 2025-03-18 | 14.60 | 14.77 | 12.77 | 13.13 | 12.89 | qfq | 219,801,845 | 2,994,532,824 | -6.61% |
| 2025-03-17 | 13.56 | 14.75 | 13.14 | 14.06 | 13.80 | qfq | 194,709,748 | 2,718,676,482 | -3.70% |
| 2025-03-14 | 13.27 | 14.60 | 12.67 | 14.60 | 14.33 | qfq | 269,360,337 | 3,792,212,886 | 10.02% |
| 2025-03-13 | 11.73 | 13.27 | 11.73 | 13.27 | 13.03 | qfq | 220,248,345 | 2,739,279,832 | 10.03% |
| 2025-03-12 | 11.38 | 12.50 | 11.08 | 12.06 | 11.84 | qfq | 219,358,894 | 2,600,473,663 | 6.16% |
| 2025-03-11 | 11.15 | 12.06 | 10.54 | 11.36 | 11.15 | qfq | 237,984,322 | 2,677,481,216 | 3.65% |
| 2025-03-10 | 10.96 | 10.96 | 10.96 | 10.96 | 10.76 | qfq | 9,316,500 | 102,108,840 | 10.04% |
| 2025-03-07 | 9.96 | 9.96 | 9.96 | 9.96 | 9.78 | qfq | 14,211,010 | 141,541,660 | 10.06% |
| 2025-03-06 | 8.41 | 9.05 | 8.41 | 9.05 | 8.88 | qfq | 21,245,516 | 190,176,693 | 9.96% |
| 2025-03-05 | 8.12 | 8.26 | 8.05 | 8.23 | 8.08 | qfq | 12,632,801 | 103,176,323 | 1.35% |
| 2025-03-04 | 7.91 | 8.14 | 7.88 | 8.12 | 7.97 | qfq | 10,039,800 | 81,077,995 | 1.88% |
| 2025-03-03 | 7.95 | 8.14 | 7.88 | 7.97 | 7.82 | qfq | 15,567,653 | 124,930,725 | 0.89% |
| 2025-02-28 | 8.38 | 8.40 | 7.83 | 7.90 | 7.76 | qfq | 22,723,000 | 183,810,682 | -6.51% |
| 2025-02-27 | 8.55 | 8.59 | 8.30 | 8.45 | 8.30 | qfq | 18,270,200 | 153,867,744 | -1.05% |
| 2025-02-26 | 8.49 | 8.58 | 8.46 | 8.54 | 8.38 | qfq | 16,793,922 | 143,046,706 | 0.47% |
| 2025-02-25 | 8.46 | 8.63 | 8.40 | 8.50 | 8.34 | qfq | 17,939,784 | 152,551,449 | -0.82% |
| 2025-02-24 | 8.69 | 8.70 | 8.50 | 8.57 | 8.41 | qfq | 20,280,300 | 174,301,203 | -1.15% |
| 2025-02-21 | 8.60 | 8.70 | 8.47 | 8.67 | 8.51 | qfq | 27,515,829 | 237,259,893 | 1.05% |
| 2025-02-20 | 8.49 | 8.64 | 8.43 | 8.58 | 8.42 | qfq | 20,464,700 | 174,966,197 | 1.06% |
| 2025-02-19 | 8.30 | 8.50 | 8.27 | 8.49 | 8.33 | qfq | 19,074,800 | 160,745,673 | 2.78% |
| 2025-02-18 | 8.50 | 8.65 | 8.23 | 8.26 | 8.11 | qfq | 23,878,130 | 201,150,114 | -3.73% |
| 2025-02-17 | 8.64 | 8.70 | 8.49 | 8.58 | 8.42 | qfq | 26,570,200 | 228,526,996 | 0.94% |
| 2025-02-14 | 8.38 | 8.54 | 8.27 | 8.50 | 8.34 | qfq | 21,481,177 | 181,248,259 | 1.43% |
| 2025-02-13 | 8.55 | 8.56 | 8.30 | 8.38 | 8.23 | qfq | 21,461,400 | 180,569,495 | -2.10% |
| 2025-02-12 | 8.51 | 8.60 | 8.46 | 8.56 | 8.40 | qfq | 21,131,751 | 180,641,023 | 0.59% |
| 2025-02-11 | 8.62 | 8.64 | 8.46 | 8.51 | 8.35 | qfq | 28,388,007 | 242,196,740 | -1.28% |
| 2025-02-10 | 8.36 | 8.70 | 8.26 | 8.62 | 8.46 | qfq | 48,485,641 | 411,570,609 | 5.12% |
| 2025-02-07 | 8.05 | 8.29 | 8.04 | 8.20 | 8.05 | qfq | 30,264,752 | 247,087,864 | 2.12% |
| 2025-02-06 | 7.85 | 8.03 | 7.76 | 8.03 | 7.88 | qfq | 20,963,052 | 166,498,711 | 2.16% |
| 2025-02-05 | 7.87 | 7.90 | 7.78 | 7.86 | 7.72 | qfq | 17,025,201 | 133,670,331 | 1.95% |
| 2025-01-27 | 7.92 | 7.95 | 7.70 | 7.71 | 7.57 | qfq | 17,177,951 | 134,300,029 | -2.53% |
| 2025-01-24 | 7.69 | 7.95 | 7.68 | 7.91 | 7.77 | qfq | 19,353,401 | 151,792,288 | 2.59% |
| 2025-01-23 | 7.81 | 8.02 | 7.71 | 7.71 | 7.57 | qfq | 22,242,300 | 174,936,876 | 0.52% |
| 2025-01-22 | 7.70 | 7.91 | 7.63 | 7.67 | 7.53 | qfq | 14,873,000 | 115,143,313 | -0.78% |
| 2025-01-21 | 7.83 | 7.85 | 7.62 | 7.73 | 7.59 | qfq | 14,363,701 | 110,652,043 | -0.51% |
| 2025-01-20 | 7.85 | 7.97 | 7.73 | 7.77 | 7.63 | qfq | 22,817,143 | 178,367,755 | 1.70% |
| 2025-01-17 | 7.78 | 7.78 | 7.55 | 7.64 | 7.50 | qfq | 16,317,150 | 124,580,582 | 0.26% |
| 2025-01-16 | 7.62 | 7.70 | 7.54 | 7.62 | 7.48 | qfq | 11,573,600 | 88,166,312 | 0.53% |
| 2025-01-15 | 7.60 | 7.67 | 7.49 | 7.58 | 7.44 | qfq | 12,791,600 | 97,135,162 | 0.13% |
| 2025-01-14 | 7.28 | 7.58 | 7.22 | 7.57 | 7.43 | qfq | 16,539,034 | 123,293,618 | 4.56% |
| 2025-01-13 | 7.10 | 7.29 | 6.93 | 7.24 | 7.11 | qfq | 11,793,200 | 84,227,026 | 1.12% |
| 2025-01-10 | 7.42 | 7.49 | 7.16 | 7.16 | 7.03 | qfq | 12,946,900 | 94,769,501 | -3.89% |
| 2025-01-09 | 7.35 | 7.55 | 7.31 | 7.45 | 7.31 | qfq | 13,763,932 | 102,731,183 | 0.54% |
| 2025-01-08 | 7.52 | 7.68 | 7.16 | 7.41 | 7.27 | qfq | 23,752,961 | 176,560,125 | -0.13% |
| 2025-01-07 | 7.21 | 7.45 | 7.19 | 7.42 | 7.28 | qfq | 13,633,268 | 99,616,287 | 2.77% |
| 2025-01-06 | 7.19 | 7.25 | 6.96 | 7.22 | 7.09 | qfq | 12,688,901 | 90,907,408 | 0.42% |
| 2025-01-03 | 7.59 | 7.73 | 7.15 | 7.19 | 7.06 | qfq | 19,862,161 | 146,142,205 | -5.02% |
| 2025-01-02 | 7.80 | 7.92 | 7.47 | 7.57 | 7.43 | qfq | 17,938,927 | 137,953,114 | -2.95% |
| 2024-12-31 | 8.24 | 8.29 | 7.80 | 7.80 | 7.66 | qfq | 24,857,168 | 198,439,834 | -5.34% |
| 2024-12-30 | 8.30 | 8.41 | 8.08 | 8.24 | 8.09 | qfq | 17,544,900 | 144,499,231 | -1.32% |
| 2024-12-27 | 8.38 | 8.50 | 8.31 | 8.35 | 8.20 | qfq | 17,809,900 | 149,935,462 | -0.24% |
| 2024-12-26 | 8.11 | 8.50 | 8.11 | 8.37 | 8.22 | qfq | 19,876,895 | 166,229,020 | 2.45% |
| 2024-12-25 | 8.36 | 8.39 | 8.00 | 8.17 | 8.02 | qfq | 19,869,300 | 161,807,096 | -2.74% |
| 2024-12-24 | 8.24 | 8.47 | 8.07 | 8.40 | 8.25 | qfq | 25,795,180 | 213,604,926 | 2.56% |
| 2024-12-23 | 8.68 | 8.75 | 8.16 | 8.19 | 8.04 | qfq | 31,697,400 | 265,172,160 | -6.40% |
| 2024-12-20 | 8.68 | 8.92 | 8.57 | 8.75 | 8.59 | qfq | 37,121,175 | 325,039,295 | 0.23% |
| 2024-12-19 | 8.29 | 8.83 | 8.20 | 8.73 | 8.57 | qfq | 46,974,774 | 407,247,628 | 4.18% |
| 2024-12-18 | 8.13 | 8.47 | 8.01 | 8.38 | 8.23 | qfq | 28,421,000 | 236,237,532 | 2.95% |
| 2024-12-17 | 8.56 | 8.59 | 8.14 | 8.14 | 7.99 | qfq | 31,890,574 | 264,154,810 | -5.46% |
| 2024-12-16 | 8.72 | 8.85 | 8.56 | 8.61 | 8.45 | qfq | 34,484,873 | 299,587,378 | -0.69% |
| 2024-12-13 | 8.82 | 8.89 | 8.64 | 8.67 | 8.51 | qfq | 47,172,300 | 413,458,547 | -2.91% |
| 2024-12-12 | 8.58 | 9.10 | 8.47 | 8.93 | 8.77 | qfq | 67,414,316 | 597,180,476 | 4.08% |
| 2024-12-11 | 8.48 | 8.60 | 8.42 | 8.58 | 8.42 | qfq | 23,222,205 | 198,229,049 | 0.82% |
| 2024-12-10 | 8.54 | 8.65 | 8.45 | 8.51 | 8.35 | qfq | 30,593,874 | 261,323,568 | 1.79% |
| 2024-12-09 | 8.47 | 8.50 | 8.28 | 8.36 | 8.21 | qfq | 22,087,200 | 185,389,597 | -1.42% |
| 2024-12-06 | 8.52 | 8.71 | 8.40 | 8.48 | 8.32 | qfq | 28,170,800 | 239,959,836 | -0.47% |
| 2024-12-05 | 8.28 | 8.53 | 8.26 | 8.52 | 8.36 | qfq | 26,341,264 | 222,352,009 | 2.90% |
| 2024-12-04 | 8.45 | 8.51 | 8.22 | 8.28 | 8.13 | qfq | 26,117,999 | 218,099,049 | -2.59% |
| 2024-12-03 | 8.50 | 8.59 | 8.41 | 8.50 | 8.34 | qfq | 27,141,049 | 230,468,945 | -0.12% |
| 2024-12-02 | 8.46 | 8.59 | 8.45 | 8.51 | 8.35 | qfq | 33,611,825 | 285,919,223 | 0.24% |
| 2024-11-29 | 8.49 | 8.65 | 8.26 | 8.49 | 8.33 | qfq | 50,312,812 | 424,354,000 | -1.16% |
| 2024-11-28 | 8.25 | 8.95 | 8.20 | 8.59 | 8.43 | qfq | 75,889,154 | 652,065,644 | 3.87% |
| 2024-11-27 | 7.83 | 8.40 | 7.71 | 8.27 | 8.12 | qfq | 39,259,787 | 319,557,317 | 4.29% |
| 2024-11-26 | 8.04 | 8.17 | 7.91 | 7.93 | 7.78 | qfq | 17,726,977 | 142,532,882 | -0.88% |
| 2024-11-25 | 7.98 | 8.08 | 7.70 | 8.00 | 7.85 | qfq | 24,420,290 | 192,901,481 | 3.23% |
| 2024-11-22 | 7.96 | 8.25 | 7.72 | 7.75 | 7.61 | qfq | 26,279,641 | 210,217,009 | -3.00% |
| 2024-11-21 | 7.90 | 8.08 | 7.86 | 7.99 | 7.84 | qfq | 16,725,602 | 133,445,606 | 0.00% |
| 2024-11-20 | 7.66 | 8.15 | 7.61 | 7.99 | 7.84 | qfq | 24,299,903 | 193,209,654 | 4.04% |
| 2024-11-19 | 7.46 | 7.70 | 7.42 | 7.68 | 7.54 | qfq | 15,502,187 | 117,228,943 | 2.95% |
| 2024-11-18 | 7.85 | 7.89 | 7.38 | 7.46 | 7.32 | qfq | 23,840,551 | 179,364,944 | -4.85% |
| 2024-11-15 | 7.92 | 8.18 | 7.82 | 7.84 | 7.70 | qfq | 22,374,794 | 179,394,683 | -1.38% |
| 2024-11-14 | 8.26 | 8.27 | 7.92 | 7.95 | 7.80 | qfq | 20,598,524 | 166,347,147 | -4.10% |
| 2024-11-13 | 8.21 | 8.35 | 8.10 | 8.29 | 8.14 | qfq | 21,656,291 | 178,296,111 | 0.97% |
| 2024-11-12 | 8.47 | 8.49 | 8.13 | 8.21 | 8.06 | qfq | 33,988,608 | 282,108,854 | -2.96% |
| 2024-11-11 | 8.35 | 8.48 | 8.30 | 8.46 | 8.31 | qfq | 43,369,961 | 364,866,155 | 0.83% |
| 2024-11-08 | 8.15 | 8.68 | 8.15 | 8.39 | 8.24 | qfq | 52,520,872 | 441,487,436 | 3.20% |
| 2024-11-07 | 8.05 | 8.13 | 7.93 | 8.13 | 7.98 | qfq | 26,975,259 | 217,411,625 | 1.63% |
| 2024-11-06 | 8.05 | 8.14 | 7.93 | 8.00 | 7.85 | qfq | 31,373,251 | 252,229,742 | -0.37% |
| 2024-11-05 | 7.78 | 8.04 | 7.76 | 8.03 | 7.88 | qfq | 29,576,532 | 235,251,923 | 2.42% |
| 2024-11-04 | 7.77 | 7.89 | 7.73 | 7.84 | 7.70 | qfq | 24,261,486 | 189,561,460 | 0.38% |
| 2024-11-01 | 8.30 | 8.31 | 7.80 | 7.81 | 7.67 | qfq | 44,992,364 | 358,370,457 | -6.69% |
| 2024-10-31 | 8.41 | 8.48 | 8.18 | 8.37 | 8.22 | qfq | 45,429,557 | 378,467,585 | -0.36% |
| 2024-10-30 | 8.24 | 8.45 | 8.15 | 8.40 | 8.25 | qfq | 47,729,438 | 394,258,339 | 1.08% |
| 2024-10-29 | 8.67 | 8.67 | 8.31 | 8.31 | 8.16 | qfq | 66,192,661 | 557,570,593 | -4.15% |
| 2024-10-28 | 8.03 | 8.75 | 8.03 | 8.67 | 8.51 | qfq | 81,763,658 | 690,625,206 | 6.77% |
| 2024-10-25 | 7.96 | 8.38 | 7.95 | 8.12 | 7.97 | qfq | 58,450,737 | 476,862,378 | 1.00% |
| 2024-10-24 | 8.80 | 8.80 | 8.00 | 8.04 | 7.89 | qfq | 96,635,193 | 802,689,235 | -5.96% |
| 2024-10-23 | 7.78 | 8.55 | 7.65 | 8.55 | 8.39 | qfq | 91,677,475 | 757,058,852 | 10.04% |
| 2024-10-22 | 8.10 | 8.14 | 7.67 | 7.77 | 7.63 | qfq | 45,175,055 | 354,031,286 | -3.36% |
| 2024-10-21 | 7.86 | 8.12 | 7.64 | 8.04 | 7.89 | qfq | 68,988,439 | 542,935,566 | 2.42% |
| 2024-10-18 | 7.80 | 8.05 | 7.54 | 7.85 | 7.71 | qfq | 78,432,416 | 606,908,280 | -1.38% |
| 2024-10-17 | 7.68 | 8.18 | 7.62 | 7.96 | 7.81 | qfq | 88,841,863 | 702,373,516 | 3.11% |
| 2024-10-16 | 7.70 | 8.35 | 7.51 | 7.72 | 7.58 | qfq | 117,411,603 | 922,532,628 | 0.92% |
| 2024-10-15 | 7.35 | 7.65 | 7.20 | 7.65 | 7.51 | qfq | 50,464,527 | 378,155,391 | 10.07% |
| 2024-10-14 | 6.79 | 6.95 | 6.68 | 6.95 | 6.82 | qfq | 17,191,400 | 117,502,445 | 2.51% |
| 2024-10-11 | 7.09 | 7.09 | 6.69 | 6.78 | 6.66 | qfq | 19,744,400 | 135,693,747 | -4.78% |
| 2024-10-10 | 7.17 | 7.31 | 7.02 | 7.12 | 6.99 | qfq | 21,933,703 | 157,647,844 | 0.14% |
| 2024-10-09 | 7.64 | 7.64 | 7.05 | 7.11 | 6.98 | qfq | 34,464,062 | 251,515,852 | -8.26% |
| 2024-10-08 | 7.84 | 7.84 | 7.18 | 7.75 | 7.61 | qfq | 51,230,839 | 388,508,282 | 8.70% |
| 2024-09-30 | 6.79 | 7.20 | 6.71 | 7.13 | 7.00 | qfq | 40,884,236 | 285,126,542 | 8.85% |
| 2024-09-27 | 6.37 | 6.68 | 6.37 | 6.55 | 6.43 | qfq | 25,557,399 | 166,175,245 | 3.64% |
| 2024-09-26 | 6.23 | 6.33 | 6.17 | 6.32 | 6.20 | qfq | 14,847,509 | 92,624,283 | 2.27% |
| 2024-09-25 | 6.23 | 6.32 | 6.16 | 6.18 | 6.07 | qfq | 14,701,301 | 91,718,010 | 0.32% |
| 2024-09-24 | 6.05 | 6.16 | 5.97 | 6.16 | 6.05 | qfq | 15,476,182 | 94,330,822 | 1.48% |
| 2024-09-23 | 6.04 | 6.16 | 6.03 | 6.07 | 5.96 | qfq | 11,440,100 | 69,746,168 | 0.50% |
| 2024-09-20 | 5.94 | 6.05 | 5.94 | 6.04 | 5.93 | qfq | 12,332,700 | 74,260,427 | 1.51% |
| 2024-09-19 | 5.83 | 5.97 | 5.79 | 5.95 | 5.84 | qfq | 8,223,476 | 48,566,053 | 3.48% |
| 2024-09-18 | 5.85 | 5.85 | 5.70 | 5.75 | 5.64 | qfq | 4,569,410 | 26,293,863 | -1.37% |
| 2024-09-13 | 5.95 | 5.96 | 5.83 | 5.83 | 5.72 | qfq | 4,927,701 | 28,948,373 | -2.02% |
| 2024-09-12 | 5.90 | 5.97 | 5.89 | 5.95 | 5.84 | qfq | 6,420,600 | 38,151,898 | 1.19% |
| 2024-09-11 | 5.95 | 5.96 | 5.84 | 5.88 | 5.77 | qfq | 5,012,700 | 29,561,375 | -1.51% |
| 2024-09-10 | 5.86 | 5.97 | 5.75 | 5.97 | 5.86 | qfq | 6,255,400 | 36,667,855 | 2.23% |
| 2024-09-09 | 5.87 | 5.93 | 5.80 | 5.84 | 5.73 | qfq | 5,129,060 | 30,030,243 | -1.18% |
| 2024-09-06 | 5.98 | 6.02 | 5.89 | 5.91 | 5.80 | qfq | 5,341,789 | 31,728,552 | -1.50% |
| 2024-09-05 | 5.93 | 6.01 | 5.93 | 6.00 | 5.89 | qfq | 6,520,157 | 38,977,190 | 1.52% |
| 2024-09-04 | 5.93 | 5.97 | 5.89 | 5.91 | 5.80 | qfq | 5,949,100 | 35,324,923 | -1.01% |
| 2024-09-03 | 5.86 | 5.97 | 5.85 | 5.97 | 5.86 | qfq | 6,353,800 | 37,524,415 | 1.70% |
| 2024-09-02 | 6.01 | 6.02 | 5.85 | 5.87 | 5.76 | qfq | 8,838,600 | 52,477,220 | -1.18% |
| 2024-08-30 | 5.83 | 6.04 | 5.81 | 5.94 | 5.83 | qfq | 10,696,747 | 63,703,724 | 2.06% |
| 2024-08-29 | 5.66 | 5.85 | 5.64 | 5.82 | 5.71 | qfq | 6,234,301 | 36,038,473 | 1.75% |
| 2024-08-28 | 5.62 | 5.78 | 5.59 | 5.72 | 5.60 | qfq | 6,321,038 | 35,938,849 | 0.88% |
| 2024-08-27 | 5.89 | 5.89 | 5.66 | 5.67 | 5.55 | qfq | 7,746,668 | 44,459,817 | -2.91% |
| 2024-08-26 | 5.85 | 5.89 | 5.74 | 5.84 | 5.71 | qfq | 6,057,500 | 35,297,808 | -0.34% |
| 2024-08-23 | 5.75 | 5.88 | 5.71 | 5.86 | 5.73 | qfq | 6,950,700 | 40,409,933 | 2.09% |
| 2024-08-22 | 5.86 | 5.92 | 5.73 | 5.74 | 5.62 | qfq | 6,613,300 | 38,475,143 | -2.05% |
| 2024-08-21 | 5.84 | 5.93 | 5.83 | 5.86 | 5.73 | qfq | 5,376,500 | 31,629,206 | -0.17% |
| 2024-08-20 | 6.01 | 6.06 | 5.85 | 5.87 | 5.74 | qfq | 8,699,500 | 51,397,764 | -3.14% |
| 2024-08-19 | 6.00 | 6.12 | 5.97 | 6.06 | 5.93 | qfq | 7,247,762 | 43,942,945 | 0.66% |
| 2024-08-16 | 6.02 | 6.09 | 5.99 | 6.02 | 5.89 | qfq | 8,355,662 | 50,459,712 | 0.67% |
| 2024-08-15 | 5.83 | 6.02 | 5.79 | 5.98 | 5.85 | qfq | 8,618,862 | 51,238,873 | 2.22% |
| 2024-08-14 | 5.85 | 5.89 | 5.81 | 5.85 | 5.72 | qfq | 4,743,600 | 27,755,567 | 0.17% |
| 2024-08-13 | 5.78 | 5.85 | 5.75 | 5.84 | 5.71 | qfq | 4,965,600 | 28,793,738 | 0.86% |
| 2024-08-12 | 5.90 | 5.94 | 5.76 | 5.79 | 5.66 | qfq | 8,992,289 | 52,211,414 | -2.36% |
| 2024-08-09 | 6.05 | 6.06 | 5.93 | 5.93 | 5.80 | qfq | 8,264,500 | 49,331,291 | -1.00% |
| 2024-08-08 | 6.09 | 6.11 | 5.92 | 5.99 | 5.86 | qfq | 14,267,589 | 85,550,570 | -2.60% |
| 2024-08-07 | 6.05 | 6.29 | 6.02 | 6.15 | 6.02 | qfq | 24,420,342 | 150,581,196 | 1.15% |
| 2024-08-06 | 5.92 | 6.18 | 5.85 | 6.08 | 5.95 | qfq | 19,460,853 | 117,257,860 | 3.93% |
| 2024-08-05 | 5.97 | 6.09 | 5.85 | 5.85 | 5.72 | qfq | 12,790,815 | 76,728,708 | -2.01% |
| 2024-08-02 | 6.04 | 6.12 | 5.95 | 5.97 | 5.84 | qfq | 7,961,801 | 48,048,332 | -1.65% |
| 2024-08-01 | 6.10 | 6.12 | 6.02 | 6.07 | 5.94 | qfq | 8,000,316 | 48,656,327 | -0.16% |
| 2024-07-31 | 5.92 | 6.09 | 5.92 | 6.08 | 5.95 | qfq | 8,854,363 | 53,391,818 | 2.70% |
| 2024-07-30 | 5.88 | 5.94 | 5.83 | 5.92 | 5.79 | qfq | 5,681,000 | 33,538,592 | 0.68% |
| 2024-07-29 | 5.84 | 5.92 | 5.78 | 5.88 | 5.75 | qfq | 5,486,300 | 32,158,587 | 1.03% |
| 2024-07-26 | 5.72 | 5.83 | 5.71 | 5.82 | 5.69 | qfq | 6,105,849 | 35,363,082 | 1.75% |
| 2024-07-25 | 5.72 | 5.77 | 5.62 | 5.72 | 5.60 | qfq | 6,181,469 | 35,271,270 | 0.18% |
| 2024-07-24 | 5.76 | 5.84 | 5.70 | 5.71 | 5.59 | qfq | 6,982,336 | 40,187,892 | -1.72% |
| 2024-07-23 | 5.93 | 5.94 | 5.78 | 5.81 | 5.68 | qfq | 5,738,600 | 33,702,823 | -2.02% |
| 2024-07-22 | 5.92 | 5.96 | 5.82 | 5.93 | 5.80 | qfq | 7,718,124 | 45,598,393 | 0.68% |
| 2024-07-19 | 5.77 | 5.91 | 5.74 | 5.89 | 5.76 | qfq | 8,220,419 | 48,077,963 | 1.73% |
| 2024-07-18 | 5.87 | 5.87 | 5.65 | 5.79 | 5.66 | qfq | 9,453,800 | 54,191,495 | -1.53% |
| 2024-07-17 | 5.96 | 6.00 | 5.88 | 5.88 | 5.75 | qfq | 5,251,001 | 31,071,964 | -1.67% |
| 2024-07-16 | 5.94 | 6.00 | 5.84 | 5.98 | 5.85 | qfq | 6,070,500 | 35,980,660 | 0.84% |
| 2024-07-15 | 6.02 | 6.03 | 5.91 | 5.93 | 5.80 | qfq | 6,194,751 | 36,893,658 | -1.98% |
| 2024-07-12 | 6.15 | 6.16 | 6.01 | 6.05 | 5.92 | qfq | 7,887,700 | 47,794,115 | -1.31% |
| 2024-07-11 | 6.01 | 6.14 | 6.01 | 6.13 | 6.00 | qfq | 10,903,984 | 66,359,607 | 4.07% |
| 2024-07-10 | 6.03 | 6.08 | 5.89 | 5.89 | 5.76 | qfq | 11,540,501 | 68,948,426 | 0.51% |
| 2024-07-09 | 5.73 | 5.87 | 5.58 | 5.86 | 5.73 | qfq | 7,918,110 | 45,421,724 | 2.45% |
| 2024-07-08 | 5.97 | 5.98 | 5.70 | 5.72 | 5.60 | qfq | 7,118,300 | 41,154,544 | -4.03% |
| 2024-07-05 | 5.90 | 5.98 | 5.82 | 5.96 | 5.83 | qfq | 4,897,860 | 28,992,856 | 1.19% |
| 2024-07-04 | 6.08 | 6.12 | 5.87 | 5.89 | 5.76 | qfq | 6,708,100 | 40,032,508 | -3.28% |
| 2024-07-03 | 6.21 | 6.24 | 6.08 | 6.09 | 5.96 | qfq | 6,178,500 | 37,978,287 | -1.93% |
| 2024-07-02 | 6.10 | 6.27 | 6.10 | 6.21 | 6.08 | qfq | 7,061,840 | 43,930,772 | 1.31% |
| 2024-07-01 | 6.08 | 6.14 | 6.03 | 6.13 | 6.00 | qfq | 5,521,715 | 33,545,151 | 0.99% |
| 2024-06-28 | 6.03 | 6.18 | 6.02 | 6.07 | 5.94 | qfq | 5,472,520 | 33,510,591 | 0.33% |
| 2024-06-27 | 6.13 | 6.21 | 6.04 | 6.05 | 5.92 | qfq | 6,442,060 | 39,452,767 | -1.14% |
| 2024-06-26 | 5.88 | 6.13 | 5.78 | 6.12 | 5.99 | qfq | 7,509,844 | 45,006,336 | 4.08% |
| 2024-06-25 | 5.98 | 6.05 | 5.83 | 5.88 | 5.75 | qfq | 6,907,000 | 40,984,624 | -1.01% |
| 2024-06-24 | 6.24 | 6.24 | 5.92 | 5.94 | 5.81 | qfq | 8,282,200 | 49,971,321 | -4.65% |
| 2024-06-21 | 6.21 | 6.26 | 6.10 | 6.23 | 6.09 | qfq | 5,933,183 | 36,865,501 | -0.16% |
| 2024-06-20 | 6.41 | 6.41 | 6.22 | 6.24 | 6.10 | qfq | 6,691,097 | 42,091,888 | -2.50% |
| 2024-06-19 | 6.48 | 6.50 | 6.39 | 6.40 | 6.26 | qfq | 5,475,200 | 35,230,945 | 0.00% |
| 2024-06-18 | 6.30 | 6.42 | 6.29 | 6.40 | 6.26 | qfq | 7,242,338 | 46,226,187 | 2.24% |
| 2024-06-17 | 6.27 | 6.31 | 6.23 | 6.26 | 6.12 | qfq | 4,653,301 | 29,205,217 | -0.16% |
| 2024-06-14 | 6.25 | 6.28 | 6.16 | 6.27 | 6.13 | qfq | 5,454,400 | 34,018,056 | 0.64% |
| 2024-06-13 | 6.26 | 6.28 | 6.17 | 6.23 | 6.09 | qfq | 6,096,900 | 37,981,949 | -0.32% |
| 2024-06-12 | 6.16 | 6.32 | 6.16 | 6.25 | 6.11 | qfq | 7,115,059 | 44,597,404 | 0.97% |
| 2024-06-11 | 5.96 | 6.22 | 5.93 | 6.19 | 6.06 | qfq | 8,631,866 | 52,727,314 | 2.48% |
| 2024-06-07 | 5.96 | 6.11 | 5.92 | 6.04 | 5.91 | qfq | 6,840,059 | 41,208,063 | 2.03% |
| 2024-06-06 | 6.21 | 6.25 | 5.86 | 5.92 | 5.79 | qfq | 13,799,730 | 82,686,352 | -4.21% |
| 2024-06-05 | 6.26 | 6.31 | 6.13 | 6.18 | 6.05 | qfq | 9,408,637 | 58,730,521 | -0.48% |
| 2024-06-04 | 6.52 | 6.53 | 5.88 | 6.21 | 6.08 | qfq | 15,688,858 | 97,831,714 | -4.90% |
| 2024-06-03 | 6.60 | 6.64 | 6.46 | 6.53 | 6.39 | qfq | 5,840,297 | 38,279,565 | -1.36% |
| 2024-05-31 | 6.49 | 6.65 | 6.48 | 6.62 | 6.48 | qfq | 6,325,440 | 41,723,230 | 2.16% |
| 2024-05-30 | 6.47 | 6.54 | 6.37 | 6.48 | 6.34 | qfq | 5,017,900 | 32,506,739 | -0.15% |
| 2024-05-29 | 6.50 | 6.58 | 6.46 | 6.49 | 6.35 | qfq | 5,774,715 | 37,562,280 | -0.46% |
| 2024-05-28 | 6.62 | 6.63 | 6.50 | 6.52 | 6.38 | qfq | 4,483,919 | 29,386,024 | -1.36% |
| 2024-05-27 | 6.58 | 6.62 | 6.42 | 6.61 | 6.47 | qfq | 5,435,084 | 35,303,471 | 1.07% |
| 2024-05-24 | 6.64 | 6.73 | 6.53 | 6.54 | 6.40 | qfq | 7,293,900 | 48,312,069 | -2.24% |
| 2024-05-23 | 6.83 | 6.87 | 6.67 | 6.69 | 6.54 | qfq | 7,373,145 | 49,723,880 | -2.90% |
| 2024-05-22 | 6.80 | 6.93 | 6.76 | 6.89 | 6.69 | qfq | 7,868,866 | 54,180,005 | 1.32% |
| 2024-05-21 | 6.84 | 6.86 | 6.77 | 6.80 | 6.61 | qfq | 5,699,300 | 38,837,218 | -0.73% |
| 2024-05-20 | 6.90 | 6.92 | 6.82 | 6.85 | 6.65 | qfq | 8,541,160 | 58,563,819 | -0.72% |
| 2024-05-17 | 6.77 | 6.96 | 6.73 | 6.90 | 6.70 | qfq | 11,393,000 | 78,435,300 | 1.92% |
| 2024-05-16 | 6.75 | 6.85 | 6.72 | 6.77 | 6.58 | qfq | 6,197,301 | 42,062,906 | 0.74% |
| 2024-05-15 | 6.82 | 6.83 | 6.69 | 6.72 | 6.53 | qfq | 5,380,500 | 36,377,057 | -0.88% |
| 2024-05-14 | 6.65 | 6.80 | 6.65 | 6.78 | 6.59 | qfq | 7,317,000 | 49,382,310 | 1.95% |
| 2024-05-13 | 6.68 | 6.73 | 6.57 | 6.65 | 6.46 | qfq | 6,730,900 | 44,780,058 | -1.63% |
| 2024-05-10 | 6.88 | 6.90 | 6.72 | 6.76 | 6.57 | qfq | 7,043,260 | 47,756,341 | -1.60% |
| 2024-05-09 | 6.82 | 6.90 | 6.82 | 6.87 | 6.67 | qfq | 5,805,800 | 39,883,368 | 0.88% |
| 2024-05-08 | 7.00 | 7.00 | 6.81 | 6.81 | 6.61 | qfq | 8,656,200 | 59,585,452 | -2.71% |
| 2024-05-07 | 6.99 | 7.05 | 6.97 | 7.00 | 6.80 | qfq | 6,303,610 | 44,188,477 | -0.28% |
| 2024-05-06 | 6.98 | 7.13 | 6.96 | 7.02 | 6.82 | qfq | 9,615,836 | 67,596,587 | 0.57% |
| 2024-04-30 | 6.99 | 7.05 | 6.91 | 6.98 | 6.78 | qfq | 9,243,607 | 64,482,972 | -0.14% |
| 2024-04-29 | 6.82 | 7.01 | 6.81 | 6.99 | 6.79 | qfq | 12,772,904 | 88,811,869 | 2.34% |
| 2024-04-26 | 6.66 | 6.87 | 6.65 | 6.83 | 6.63 | qfq | 12,497,952 | 85,058,792 | 1.79% |
| 2024-04-25 | 6.77 | 6.82 | 6.68 | 6.71 | 6.52 | qfq | 16,346,200 | 110,204,371 | -2.33% |
| 2024-04-24 | 6.61 | 6.97 | 6.61 | 6.87 | 6.67 | qfq | 24,719,471 | 167,989,153 | 7.51% |
| 2024-04-23 | 6.30 | 6.46 | 6.30 | 6.39 | 6.21 | qfq | 7,129,200 | 45,669,377 | 1.43% |
| 2024-04-22 | 6.30 | 6.39 | 6.12 | 6.30 | 6.12 | qfq | 6,805,319 | 42,727,677 | -0.79% |
| 2024-04-19 | 6.43 | 6.49 | 6.33 | 6.35 | 6.17 | qfq | 7,108,320 | 45,369,287 | -2.31% |
| 2024-04-18 | 6.50 | 6.59 | 6.38 | 6.50 | 6.31 | qfq | 7,680,901 | 49,979,636 | 0.31% |
| 2024-04-17 | 6.11 | 6.49 | 6.11 | 6.48 | 6.29 | qfq | 11,631,155 | 73,982,856 | 7.46% |
| 2024-04-16 | 6.35 | 6.42 | 6.00 | 6.03 | 5.86 | qfq | 13,342,940 | 81,978,557 | -6.51% |
| 2024-04-15 | 6.66 | 6.74 | 6.32 | 6.45 | 6.27 | qfq | 11,337,592 | 73,775,160 | -1.98% |
| 2024-04-12 | 6.61 | 6.71 | 6.57 | 6.58 | 6.39 | qfq | 5,429,951 | 36,110,073 | -0.75% |
| 2024-04-11 | 6.57 | 6.73 | 6.56 | 6.63 | 6.44 | qfq | 6,573,170 | 43,781,832 | 0.61% |
| 2024-04-10 | 6.78 | 6.80 | 6.52 | 6.59 | 6.40 | qfq | 8,761,591 | 58,092,308 | -2.80% |
| 2024-04-09 | 6.75 | 6.82 | 6.73 | 6.78 | 6.59 | qfq | 5,607,800 | 37,954,137 | 0.15% |
| 2024-04-08 | 6.86 | 6.89 | 6.75 | 6.77 | 6.58 | qfq | 8,421,027 | 57,279,235 | -1.60% |
| 2024-04-03 | 7.06 | 7.06 | 6.86 | 6.88 | 6.68 | qfq | 10,679,600 | 73,837,561 | -2.69% |
| 2024-04-02 | 7.15 | 7.17 | 7.02 | 7.07 | 6.87 | qfq | 9,917,320 | 70,232,207 | -1.39% |
| 2024-04-01 | 7.10 | 7.21 | 7.06 | 7.17 | 6.96 | qfq | 10,106,300 | 72,199,355 | 1.13% |
| 2024-03-29 | 6.95 | 7.10 | 6.82 | 7.09 | 6.89 | qfq | 11,143,289 | 77,657,099 | 2.01% |
| 2024-03-28 | 6.64 | 7.03 | 6.61 | 6.95 | 6.75 | qfq | 13,803,025 | 95,285,598 | 4.51% |
| 2024-03-27 | 7.05 | 7.06 | 6.65 | 6.65 | 6.46 | qfq | 13,625,228 | 92,960,823 | -5.67% |
| 2024-03-26 | 7.12 | 7.27 | 6.96 | 7.05 | 6.85 | qfq | 11,964,400 | 84,900,285 | -1.54% |
| 2024-03-25 | 7.46 | 7.47 | 7.15 | 7.16 | 6.95 | qfq | 14,750,633 | 108,332,816 | -4.15% |
| 2024-03-22 | 7.37 | 7.52 | 7.26 | 7.47 | 7.26 | qfq | 16,477,400 | 121,899,156 | 0.67% |
| 2024-03-21 | 7.41 | 7.49 | 7.34 | 7.42 | 7.21 | qfq | 12,946,800 | 95,980,219 | 0.13% |
| 2024-03-20 | 7.32 | 7.42 | 7.32 | 7.41 | 7.20 | qfq | 12,399,208 | 91,444,315 | 1.23% |
| 2024-03-19 | 7.30 | 7.39 | 7.28 | 7.32 | 7.11 | qfq | 11,121,200 | 81,664,437 | -0.41% |
| 2024-03-18 | 7.25 | 7.37 | 7.24 | 7.35 | 7.14 | qfq | 11,710,413 | 85,468,702 | 0.96% |
| 2024-03-15 | 7.14 | 7.28 | 7.09 | 7.28 | 7.07 | qfq | 10,084,428 | 72,389,719 | 1.68% |
| 2024-03-14 | 7.33 | 7.33 | 7.07 | 7.16 | 6.95 | qfq | 14,025,501 | 100,796,122 | -1.92% |
| 2024-03-13 | 7.24 | 7.35 | 7.24 | 7.30 | 7.09 | qfq | 14,650,400 | 106,879,894 | 1.25% |
| 2024-03-12 | 7.21 | 7.26 | 7.14 | 7.21 | 7.00 | qfq | 9,321,389 | 67,118,645 | 0.00% |
| 2024-03-11 | 7.11 | 7.22 | 7.07 | 7.21 | 7.00 | qfq | 11,783,395 | 84,435,996 | 0.84% |
| 2024-03-08 | 7.02 | 7.18 | 6.99 | 7.15 | 6.95 | qfq | 11,122,500 | 78,930,454 | 1.56% |
| 2024-03-07 | 7.21 | 7.25 | 7.04 | 7.04 | 6.84 | qfq | 12,608,400 | 89,988,499 | -2.36% |
| 2024-03-06 | 7.07 | 7.27 | 7.05 | 7.21 | 7.00 | qfq | 16,483,510 | 118,596,777 | 1.69% |
| 2024-03-05 | 7.11 | 7.20 | 7.07 | 7.09 | 6.89 | qfq | 11,478,400 | 81,881,081 | -1.53% |
| 2024-03-04 | 7.22 | 7.28 | 7.06 | 7.20 | 6.99 | qfq | 13,962,057 | 100,178,420 | 0.14% |
| 2024-03-01 | 7.19 | 7.22 | 7.08 | 7.19 | 6.98 | qfq | 17,201,280 | 123,258,608 | 0.42% |
| 2024-02-29 | 6.75 | 7.17 | 6.74 | 7.16 | 6.95 | qfq | 21,668,805 | 153,039,605 | 3.92% |
| 2024-02-28 | 7.58 | 7.59 | 6.87 | 6.89 | 6.69 | qfq | 36,341,080 | 266,376,333 | -8.26% |
| 2024-02-27 | 7.39 | 7.51 | 7.30 | 7.51 | 7.29 | qfq | 32,572,774 | 242,015,705 | 3.16% |
| 2024-02-26 | 7.21 | 7.51 | 7.03 | 7.28 | 7.07 | qfq | 32,574,252 | 235,767,654 | 0.97% |
| 2024-02-23 | 7.51 | 7.51 | 7.05 | 7.21 | 7.00 | qfq | 33,447,488 | 241,800,490 | 4.64% |
| 2024-02-22 | 6.67 | 6.89 | 6.64 | 6.89 | 6.69 | qfq | 17,525,087 | 119,298,877 | 3.45% |
| 2024-02-21 | 6.61 | 6.79 | 6.55 | 6.66 | 6.47 | qfq | 14,647,095 | 98,356,763 | -0.15% |
| 2024-02-20 | 6.62 | 6.73 | 6.46 | 6.67 | 6.48 | qfq | 14,869,701 | 98,648,253 | 0.60% |
| 2024-02-19 | 6.49 | 6.71 | 6.36 | 6.63 | 6.44 | qfq | 21,435,534 | 140,252,146 | 6.76% |
| 2024-02-08 | 5.83 | 6.25 | 5.73 | 6.21 | 6.03 | qfq | 17,781,435 | 107,623,382 | 9.14% |
| 2024-02-07 | 5.53 | 5.79 | 5.49 | 5.69 | 5.53 | qfq | 16,001,614 | 90,908,040 | 2.89% |
| 2024-02-06 | 5.24 | 5.67 | 4.98 | 5.53 | 5.37 | qfq | 16,505,941 | 87,492,361 | 5.53% |
| 2024-02-05 | 5.74 | 5.74 | 5.23 | 5.24 | 5.09 | qfq | 16,124,752 | 86,528,936 | -9.81% |
| 2024-02-02 | 6.03 | 6.20 | 5.50 | 5.81 | 5.64 | qfq | 12,279,422 | 71,853,793 | -3.65% |
| 2024-02-01 | 6.03 | 6.20 | 5.87 | 6.03 | 5.86 | qfq | 10,101,607 | 60,873,145 | -2.27% |
| 2024-01-31 | 6.43 | 6.50 | 6.15 | 6.17 | 5.99 | qfq | 11,683,632 | 73,438,680 | -5.66% |
| 2024-01-30 | 6.76 | 6.81 | 6.53 | 6.54 | 6.35 | qfq | 6,862,412 | 45,771,695 | -3.25% |
| 2024-01-29 | 6.95 | 7.04 | 6.75 | 6.76 | 6.57 | qfq | 10,043,165 | 68,799,393 | -3.15% |
| 2024-01-26 | 7.00 | 7.11 | 6.96 | 6.98 | 6.78 | qfq | 7,866,800 | 55,290,732 | -0.43% |
| 2024-01-25 | 6.78 | 7.03 | 6.74 | 7.01 | 6.81 | qfq | 13,187,881 | 91,148,933 | 4.47% |
| 2024-01-24 | 6.61 | 6.73 | 6.50 | 6.71 | 6.52 | qfq | 9,238,837 | 61,410,050 | 1.51% |
| 2024-01-23 | 6.53 | 6.66 | 6.48 | 6.61 | 6.42 | qfq | 7,435,309 | 48,968,761 | 1.54% |
| 2024-01-22 | 7.01 | 7.03 | 6.32 | 6.51 | 6.32 | qfq | 11,979,078 | 80,464,713 | -7.26% |
| 2024-01-19 | 7.04 | 7.11 | 7.00 | 7.02 | 6.82 | qfq | 6,520,873 | 45,997,346 | -0.14% |
| 2024-01-18 | 7.00 | 7.06 | 6.80 | 7.03 | 6.83 | qfq | 10,517,600 | 72,924,736 | -0.42% |
| 2024-01-17 | 7.21 | 7.22 | 7.06 | 7.06 | 6.86 | qfq | 5,657,000 | 40,452,177 | -2.35% |
| 2024-01-16 | 7.23 | 7.29 | 7.08 | 7.23 | 7.02 | qfq | 7,958,496 | 57,248,703 | 0.84% |
| 2024-01-15 | 7.14 | 7.27 | 7.13 | 7.17 | 6.96 | qfq | 5,162,860 | 37,133,768 | -0.69% |
| 2024-01-12 | 7.38 | 7.38 | 7.20 | 7.22 | 7.01 | qfq | 10,060,538 | 73,350,018 | -2.30% |
| 2024-01-11 | 7.20 | 7.43 | 7.16 | 7.39 | 7.18 | qfq | 10,891,046 | 80,092,502 | 1.93% |
| 2024-01-10 | 7.19 | 7.37 | 7.06 | 7.25 | 7.04 | qfq | 8,384,918 | 60,436,554 | 0.14% |
| 2024-01-09 | 7.26 | 7.33 | 7.18 | 7.24 | 7.03 | qfq | 6,607,982 | 47,979,763 | -0.55% |
| 2024-01-08 | 7.39 | 7.42 | 7.26 | 7.28 | 7.07 | qfq | 7,490,864 | 54,977,476 | -0.82% |
| 2024-01-05 | 7.47 | 7.53 | 7.30 | 7.34 | 7.13 | qfq | 12,387,899 | 91,900,377 | -2.91% |
| 2024-01-04 | 7.54 | 7.70 | 7.44 | 7.56 | 7.34 | qfq | 14,456,611 | 109,628,648 | 0.53% |
| 2024-01-03 | 7.43 | 7.55 | 7.42 | 7.52 | 7.30 | qfq | 7,407,600 | 55,446,955 | 0.67% |
| 2024-01-02 | 7.52 | 7.55 | 7.47 | 7.47 | 7.26 | qfq | 6,755,836 | 50,758,514 | -0.66% |
| 2023-12-29 | 7.42 | 7.53 | 7.41 | 7.52 | 7.30 | qfq | 9,832,694 | 73,728,506 | 1.48% |
| 2023-12-28 | 7.35 | 7.46 | 7.28 | 7.41 | 7.20 | qfq | 8,804,500 | 65,132,879 | 1.09% |
| 2023-12-27 | 7.36 | 7.39 | 7.31 | 7.33 | 7.12 | qfq | 6,426,707 | 47,212,493 | 0.69% |
| 2023-12-26 | 7.41 | 7.44 | 7.26 | 7.28 | 7.07 | qfq | 7,391,801 | 54,038,277 | -2.15% |
| 2023-12-25 | 7.44 | 7.53 | 7.41 | 7.44 | 7.23 | qfq | 5,267,300 | 39,292,519 | -0.13% |
| 2023-12-22 | 7.73 | 7.74 | 7.43 | 7.45 | 7.24 | qfq | 11,473,532 | 86,599,331 | -3.50% |
| 2023-12-21 | 7.69 | 7.73 | 7.56 | 7.72 | 7.50 | qfq | 8,759,941 | 67,013,827 | 0.52% |
| 2023-12-20 | 7.84 | 7.86 | 7.68 | 7.68 | 7.46 | qfq | 6,529,429 | 50,682,525 | -2.04% |
| 2023-12-19 | 7.76 | 7.87 | 7.74 | 7.84 | 7.62 | qfq | 6,573,471 | 51,324,363 | 0.77% |
| 2023-12-18 | 7.98 | 8.01 | 7.78 | 7.78 | 7.56 | qfq | 11,094,506 | 87,466,790 | -2.99% |
| 2023-12-15 | 8.08 | 8.14 | 7.96 | 8.02 | 7.79 | qfq | 9,206,877 | 74,048,812 | -0.37% |
| 2023-12-14 | 8.15 | 8.22 | 8.03 | 8.05 | 7.82 | qfq | 9,757,874 | 79,151,644 | -1.11% |
| 2023-12-13 | 8.24 | 8.25 | 8.11 | 8.14 | 7.91 | qfq | 11,670,999 | 95,433,508 | -1.57% |
| 2023-12-12 | 8.14 | 8.29 | 8.11 | 8.27 | 8.03 | qfq | 18,268,494 | 150,654,209 | 1.60% |
| 2023-12-11 | 8.00 | 8.15 | 7.97 | 8.14 | 7.91 | qfq | 11,934,312 | 96,354,770 | 1.24% |
| 2023-12-08 | 8.04 | 8.13 | 8.00 | 8.04 | 7.81 | qfq | 10,225,606 | 82,484,065 | -0.50% |
| 2023-12-07 | 8.01 | 8.12 | 7.96 | 8.08 | 7.85 | qfq | 10,367,383 | 83,805,086 | 0.87% |
| 2023-12-06 | 7.91 | 8.09 | 7.89 | 8.01 | 7.78 | qfq | 12,475,183 | 99,449,224 | 0.00% |
| 2023-12-05 | 8.18 | 8.23 | 8.01 | 8.01 | 7.78 | qfq | 13,617,600 | 110,285,061 | -2.67% |
| 2023-12-04 | 8.25 | 8.37 | 8.23 | 8.23 | 7.99 | qfq | 14,961,700 | 123,985,693 | -0.48% |
| 2023-12-01 | 8.06 | 8.29 | 8.02 | 8.27 | 8.03 | qfq | 18,554,812 | 152,402,317 | 2.35% |
| 2023-11-30 | 8.20 | 8.27 | 8.00 | 8.08 | 7.85 | qfq | 16,221,007 | 131,266,148 | -2.42% |
| 2023-11-29 | 8.18 | 8.29 | 8.13 | 8.28 | 8.04 | qfq | 16,890,159 | 138,800,390 | 1.22% |
| 2023-11-28 | 8.25 | 8.30 | 8.12 | 8.18 | 7.95 | qfq | 14,836,579 | 121,436,224 | -0.85% |
| 2023-11-27 | 8.18 | 8.32 | 8.15 | 8.25 | 8.01 | qfq | 12,438,594 | 102,488,090 | 0.49% |
| 2023-11-24 | 8.45 | 8.48 | 8.16 | 8.21 | 7.97 | qfq | 19,207,769 | 158,862,931 | -2.84% |
| 2023-11-23 | 8.39 | 8.50 | 8.22 | 8.45 | 8.21 | qfq | 24,210,755 | 202,749,598 | 0.24% |
| 2023-11-22 | 8.55 | 8.72 | 8.43 | 8.43 | 8.19 | qfq | 37,330,712 | 319,274,922 | -3.44% |
| 2023-11-21 | 8.56 | 8.79 | 8.39 | 8.73 | 8.48 | qfq | 55,671,506 | 474,166,909 | 0.58% |
| 2023-11-20 | 8.30 | 8.88 | 8.29 | 8.68 | 8.43 | qfq | 60,973,896 | 528,035,891 | 3.95% |
| 2023-11-17 | 8.45 | 8.46 | 8.28 | 8.35 | 8.11 | qfq | 35,171,740 | 293,625,537 | -1.76% |
| 2023-11-16 | 8.34 | 8.75 | 8.34 | 8.50 | 8.26 | qfq | 87,606,394 | 752,473,220 | 0.95% |
| 2023-11-15 | 8.65 | 8.81 | 8.36 | 8.42 | 8.18 | qfq | 75,573,921 | 643,450,175 | 1.69% |
| 2023-11-14 | 7.90 | 8.40 | 7.90 | 8.28 | 8.04 | qfq | 57,530,819 | 471,909,283 | 4.55% |
| 2023-11-13 | 7.83 | 7.95 | 7.83 | 7.92 | 7.69 | qfq | 14,763,281 | 116,790,361 | 1.41% |
| 2023-11-10 | 7.77 | 7.84 | 7.74 | 7.81 | 7.59 | qfq | 11,534,483 | 89,966,566 | 0.00% |
| 2023-11-09 | 7.83 | 7.92 | 7.75 | 7.81 | 7.59 | qfq | 14,987,366 | 117,253,243 | -0.51% |
| 2023-11-08 | 7.82 | 7.89 | 7.75 | 7.85 | 7.62 | qfq | 17,805,675 | 139,410,440 | 0.38% |
| 2023-11-07 | 7.78 | 7.85 | 7.73 | 7.82 | 7.60 | qfq | 15,572,200 | 121,326,991 | 0.51% |
| 2023-11-06 | 7.65 | 7.79 | 7.61 | 7.78 | 7.56 | qfq | 12,781,749 | 98,997,938 | 1.70% |
| 2023-11-03 | 7.57 | 7.72 | 7.54 | 7.65 | 7.43 | qfq | 9,665,852 | 73,960,128 | 1.32% |
| 2023-11-02 | 7.72 | 7.77 | 7.52 | 7.55 | 7.33 | qfq | 11,086,087 | 84,526,200 | -2.08% |
| 2023-11-01 | 7.73 | 7.78 | 7.63 | 7.71 | 7.49 | qfq | 11,886,266 | 91,417,534 | -0.39% |
| 2023-10-31 | 7.77 | 7.83 | 7.65 | 7.74 | 7.52 | qfq | 17,242,990 | 133,242,038 | -1.15% |
| 2023-10-30 | 7.60 | 7.97 | 7.56 | 7.83 | 7.61 | qfq | 28,890,051 | 224,748,948 | 3.16% |
| 2023-10-27 | 7.68 | 7.68 | 7.47 | 7.59 | 7.37 | qfq | 18,968,808 | 143,369,884 | -1.43% |
| 2023-10-26 | 7.55 | 7.77 | 7.52 | 7.70 | 7.48 | qfq | 20,347,782 | 156,112,231 | 1.32% |
| 2023-10-25 | 7.44 | 7.62 | 7.35 | 7.60 | 7.38 | qfq | 16,232,608 | 122,327,661 | 3.26% |
| 2023-10-24 | 7.29 | 7.44 | 7.16 | 7.36 | 7.15 | qfq | 11,649,614 | 85,444,163 | 1.24% |
| 2023-10-23 | 7.32 | 7.48 | 7.22 | 7.27 | 7.06 | qfq | 11,412,408 | 83,864,418 | -1.09% |
| 2023-10-20 | 7.53 | 7.64 | 7.32 | 7.35 | 7.14 | qfq | 15,637,240 | 116,225,905 | -3.29% |
| 2023-10-19 | 7.61 | 7.77 | 7.58 | 7.60 | 7.38 | qfq | 15,031,464 | 115,338,132 | -1.17% |
| 2023-10-18 | 7.79 | 7.83 | 7.58 | 7.69 | 7.47 | qfq | 15,314,011 | 117,380,442 | -0.26% |
| 2023-10-17 | 7.67 | 7.73 | 7.57 | 7.71 | 7.49 | qfq | 13,218,500 | 101,256,133 | 0.52% |
| 2023-10-16 | 7.81 | 7.84 | 7.60 | 7.67 | 7.45 | qfq | 17,702,477 | 135,887,870 | -1.79% |
| 2023-10-13 | 7.74 | 7.91 | 7.68 | 7.81 | 7.59 | qfq | 24,907,233 | 194,622,819 | 1.03% |
| 2023-10-12 | 7.73 | 7.81 | 7.69 | 7.73 | 7.51 | qfq | 19,853,895 | 153,713,369 | -1.02% |
| 2023-10-11 | 7.55 | 7.94 | 7.46 | 7.81 | 7.59 | qfq | 36,086,476 | 279,889,439 | 3.44% |
| 2023-10-10 | 7.60 | 7.68 | 7.53 | 7.55 | 7.33 | qfq | 15,105,979 | 114,633,724 | -0.26% |
| 2023-10-09 | 7.50 | 7.59 | 7.46 | 7.57 | 7.35 | qfq | 14,870,986 | 112,038,490 | 1.07% |
| 2023-09-28 | 7.41 | 7.54 | 7.39 | 7.49 | 7.28 | qfq | 13,321,668 | 99,595,673 | 1.22% |
| 2023-09-27 | 7.36 | 7.45 | 7.34 | 7.40 | 7.19 | qfq | 15,835,853 | 117,178,938 | -0.67% |
| 2023-09-26 | 7.35 | 7.64 | 7.34 | 7.45 | 7.24 | qfq | 30,410,625 | 227,700,429 | 3.33% |
| 2023-09-25 | 7.27 | 7.29 | 7.16 | 7.21 | 7.00 | qfq | 9,237,561 | 66,604,664 | -0.96% |
| 2023-09-22 | 7.12 | 7.29 | 7.09 | 7.28 | 7.07 | qfq | 11,547,377 | 83,456,823 | 1.82% |
| 2023-09-21 | 7.10 | 7.27 | 7.08 | 7.15 | 6.95 | qfq | 7,726,666 | 55,499,249 | 0.14% |
| 2023-09-20 | 7.13 | 7.26 | 7.13 | 7.14 | 6.94 | qfq | 7,665,539 | 55,065,952 | -0.28% |
| 2023-09-19 | 7.27 | 7.30 | 7.13 | 7.16 | 6.95 | qfq | 12,454,252 | 89,572,084 | -2.32% |
| 2023-09-18 | 7.45 | 7.45 | 7.24 | 7.33 | 7.12 | qfq | 16,996,022 | 124,487,110 | -2.27% |
| 2023-09-15 | 7.61 | 7.65 | 7.45 | 7.50 | 7.29 | qfq | 26,806,911 | 201,596,028 | -2.47% |
| 2023-09-14 | 7.40 | 8.15 | 7.40 | 7.69 | 7.47 | qfq | 44,542,717 | 347,013,973 | 2.95% |
| 2023-09-13 | 7.59 | 7.62 | 7.40 | 7.47 | 7.26 | qfq | 23,229,228 | 174,201,327 | 0.40% |
| 2023-09-12 | 7.56 | 7.63 | 7.40 | 7.44 | 7.23 | qfq | 20,344,507 | 152,217,693 | -1.72% |
| 2023-09-11 | 7.58 | 7.64 | 7.50 | 7.57 | 7.35 | qfq | 26,299,015 | 198,819,959 | -1.17% |
| 2023-09-08 | 7.51 | 7.70 | 7.38 | 7.66 | 7.44 | qfq | 53,278,665 | 400,916,979 | -2.05% |
| 2023-09-07 | 7.42 | 8.15 | 7.37 | 7.82 | 7.60 | qfq | 79,196,481 | 627,200,269 | 5.53% |
| 2023-09-06 | 7.22 | 7.42 | 7.18 | 7.41 | 7.20 | qfq | 11,207,916 | 82,334,552 | 1.93% |
| 2023-09-05 | 7.35 | 7.37 | 7.26 | 7.27 | 7.06 | qfq | 6,488,272 | 47,422,675 | -1.36% |
| 2023-09-04 | 7.26 | 7.37 | 7.25 | 7.37 | 7.16 | qfq | 10,498,620 | 76,912,898 | 2.08% |
| 2023-09-01 | 7.28 | 7.31 | 7.20 | 7.22 | 7.01 | qfq | 5,821,110 | 42,149,689 | -0.96% |
| 2023-08-31 | 7.27 | 7.29 | 7.20 | 7.29 | 7.08 | qfq | 6,252,637 | 45,347,292 | -0.14% |
| 2023-08-30 | 7.18 | 7.37 | 7.16 | 7.30 | 7.09 | qfq | 11,003,514 | 80,283,547 | 1.67% |
| 2023-08-29 | 6.96 | 7.21 | 6.92 | 7.18 | 6.97 | qfq | 11,182,271 | 79,770,515 | 3.16% |
| 2023-08-28 | 7.18 | 7.33 | 6.95 | 6.96 | 6.76 | qfq | 13,693,351 | 97,094,818 | 1.16% |
| 2023-08-25 | 7.20 | 7.20 | 6.85 | 6.88 | 6.68 | qfq | 14,807,179 | 103,120,907 | -4.97% |
| 2023-08-24 | 7.26 | 7.33 | 7.16 | 7.24 | 7.03 | qfq | 7,275,800 | 52,760,523 | 0.28% |
| 2023-08-23 | 7.37 | 7.39 | 7.22 | 7.22 | 7.01 | qfq | 8,241,834 | 59,897,068 | -2.43% |
| 2023-08-22 | 7.22 | 7.40 | 7.21 | 7.40 | 7.19 | qfq | 14,721,465 | 107,801,061 | 3.35% |
| 2023-08-21 | 7.19 | 7.32 | 7.14 | 7.16 | 6.95 | qfq | 7,731,747 | 55,815,118 | -0.42% |
| 2023-08-18 | 7.41 | 7.46 | 7.19 | 7.19 | 6.98 | qfq | 9,602,600 | 69,989,434 | -3.23% |
| 2023-08-17 | 7.28 | 7.44 | 7.15 | 7.43 | 7.22 | qfq | 8,608,827 | 63,243,678 | 1.78% |
| 2023-08-16 | 7.55 | 7.58 | 7.25 | 7.30 | 7.09 | qfq | 12,898,601 | 94,955,721 | -3.82% |
| 2023-08-15 | 7.69 | 7.71 | 7.53 | 7.59 | 7.37 | qfq | 5,792,064 | 44,081,477 | -1.30% |
| 2023-08-14 | 7.53 | 7.70 | 7.45 | 7.69 | 7.47 | qfq | 7,354,876 | 55,773,983 | 1.32% |
| 2023-08-11 | 7.78 | 7.78 | 7.58 | 7.59 | 7.37 | qfq | 8,450,335 | 64,792,508 | -2.32% |
| 2023-08-10 | 7.81 | 7.84 | 7.74 | 7.77 | 7.55 | qfq | 7,197,183 | 55,932,222 | -0.89% |
| 2023-08-09 | 7.80 | 7.90 | 7.79 | 7.84 | 7.62 | qfq | 8,911,900 | 69,951,284 | -0.13% |
| 2023-08-08 | 7.87 | 7.88 | 7.79 | 7.85 | 7.62 | qfq | 6,515,507 | 50,973,782 | 0.00% |
| 2023-08-07 | 7.84 | 7.90 | 7.83 | 7.85 | 7.62 | qfq | 10,000,314 | 78,554,144 | 0.13% |
| 2023-08-04 | 7.68 | 7.85 | 7.67 | 7.84 | 7.62 | qfq | 17,861,908 | 139,568,384 | 2.08% |
| 2023-08-03 | 7.63 | 7.69 | 7.61 | 7.68 | 7.46 | qfq | 5,770,926 | 44,182,811 | 0.26% |
| 2023-08-02 | 7.71 | 7.72 | 7.63 | 7.66 | 7.44 | qfq | 8,105,500 | 62,084,319 | -0.91% |
| 2023-08-01 | 7.77 | 7.79 | 7.70 | 7.73 | 7.51 | qfq | 7,756,980 | 59,867,539 | -0.64% |
| 2023-07-31 | 7.75 | 7.78 | 7.70 | 7.78 | 7.56 | qfq | 9,196,525 | 71,369,795 | 0.78% |
| 2023-07-28 | 7.68 | 7.73 | 7.57 | 7.72 | 7.50 | qfq | 9,820,824 | 75,217,516 | 0.26% |
| 2023-07-27 | 7.72 | 7.75 | 7.66 | 7.70 | 7.48 | qfq | 7,248,692 | 55,861,804 | 0.00% |
| 2023-07-26 | 7.86 | 7.86 | 7.67 | 7.70 | 7.48 | qfq | 12,603,629 | 97,431,503 | -2.04% |
| 2023-07-25 | 7.78 | 7.86 | 7.73 | 7.86 | 7.63 | qfq | 10,965,837 | 85,701,117 | 1.95% |
| 2023-07-24 | 7.76 | 7.77 | 7.68 | 7.71 | 7.49 | qfq | 5,826,841 | 44,956,323 | -0.13% |
| 2023-07-21 | 7.69 | 7.77 | 7.64 | 7.72 | 7.50 | qfq | 7,874,495 | 60,640,220 | 0.39% |
| 2023-07-20 | 7.81 | 7.83 | 7.66 | 7.69 | 7.47 | qfq | 11,052,333 | 85,710,795 | -1.41% |
| 2023-07-19 | 7.78 | 7.86 | 7.75 | 7.80 | 7.58 | qfq | 8,975,005 | 70,014,250 | 0.13% |
| 2023-07-18 | 7.93 | 7.93 | 7.77 | 7.79 | 7.57 | qfq | 12,055,448 | 94,035,854 | -1.52% |