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
梦网科技002123.SZ
最近收盘价7.522026-07-17
最近交易日2026-07-17
成交量（股）46,714,829
成交额（元）369,487,555
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-01-25 | 2024-01-31 | cash_dividend | 0.025453 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 7.80 | 8.20 | 7.52 | 7.52 | 7.52 | qfq | 46,714,829 | 369,487,555 | -2.08% |
| 2026-07-16 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | qfq | 9,984,100 | 76,677,888 | -9.96% |
| 2026-07-15 | 8.53 | 8.75 | 8.53 | 8.53 | 8.53 | qfq | 27,097,446 | 231,954,017 | -10.02% |
| 2026-07-14 | 8.94 | 9.52 | 8.75 | 9.48 | 9.48 | qfq | 62,102,581 | 575,159,824 | 6.16% |
| 2026-07-13 | 8.58 | 8.98 | 8.46 | 8.93 | 8.93 | qfq | 43,577,449 | 382,946,118 | 3.12% |
| 2026-07-10 | 8.54 | 9.05 | 8.42 | 8.66 | 8.66 | qfq | 42,226,337 | 366,073,131 | 0.12% |
| 2026-07-09 | 8.28 | 8.75 | 8.20 | 8.65 | 8.65 | qfq | 38,138,668 | 321,086,904 | 2.13% |
| 2026-07-08 | 8.05 | 8.47 | 7.87 | 8.47 | 8.47 | qfq | 39,941,958 | 330,754,686 | 4.05% |
| 2026-07-07 | 8.05 | 8.40 | 7.92 | 8.14 | 8.14 | qfq | 31,625,278 | 258,536,377 | 0.99% |
| 2026-07-06 | 8.08 | 8.46 | 7.98 | 8.06 | 8.06 | qfq | 26,543,143 | 215,324,591 | 1.38% |
| 2026-07-03 | 8.20 | 8.21 | 7.80 | 7.95 | 7.95 | qfq | 28,069,900 | 224,027,724 | -2.21% |
| 2026-07-02 | 7.95 | 8.40 | 7.86 | 8.13 | 8.13 | qfq | 51,072,146 | 418,493,665 | 2.78% |
| 2026-07-01 | 7.22 | 7.91 | 7.15 | 7.91 | 7.91 | qfq | 36,147,119 | 276,871,450 | 10.01% |
| 2026-06-30 | 7.15 | 7.32 | 7.05 | 7.19 | 7.19 | qfq | 12,479,957 | 89,825,807 | 0.42% |
| 2026-06-29 | 7.20 | 7.35 | 7.15 | 7.16 | 7.16 | qfq | 12,058,282 | 87,196,265 | -1.10% |
| 2026-06-26 | 7.50 | 7.60 | 7.19 | 7.24 | 7.24 | qfq | 19,503,757 | 143,191,175 | -4.74% |
| 2026-06-25 | 7.54 | 7.95 | 7.50 | 7.60 | 7.60 | qfq | 19,239,019 | 148,675,250 | 0.93% |
| 2026-06-24 | 7.82 | 7.82 | 7.40 | 7.53 | 7.53 | qfq | 14,893,249 | 112,214,483 | -2.84% |
| 2026-06-23 | 7.75 | 7.87 | 7.65 | 7.75 | 7.75 | qfq | 13,288,219 | 103,431,347 | -0.13% |
| 2026-06-22 | 7.66 | 7.77 | 7.41 | 7.76 | 7.76 | qfq | 18,573,451 | 140,489,400 | 0.13% |
| 2026-06-18 | 7.63 | 7.85 | 7.52 | 7.75 | 7.75 | qfq | 18,221,050 | 139,820,201 | 0.78% |
| 2026-06-17 | 7.72 | 7.93 | 7.63 | 7.69 | 7.69 | qfq | 17,137,300 | 132,444,155 | -2.53% |
| 2026-06-16 | 7.63 | 8.08 | 7.50 | 7.89 | 7.89 | qfq | 28,606,860 | 223,727,401 | 3.54% |
| 2026-06-15 | 7.57 | 7.71 | 7.51 | 7.62 | 7.62 | qfq | 13,592,098 | 103,420,511 | 1.33% |
| 2026-06-12 | 7.48 | 7.58 | 7.37 | 7.52 | 7.52 | qfq | 14,865,632 | 111,519,165 | 1.76% |
| 2026-06-11 | 7.70 | 7.70 | 7.31 | 7.39 | 7.39 | qfq | 16,078,821 | 119,261,929 | -4.27% |
| 2026-06-10 | 7.75 | 7.93 | 7.62 | 7.72 | 7.72 | qfq | 12,994,401 | 100,768,289 | -1.15% |
| 2026-06-09 | 7.77 | 7.92 | 7.65 | 7.81 | 7.81 | qfq | 13,711,185 | 107,005,584 | 0.64% |
| 2026-06-08 | 7.85 | 8.00 | 7.65 | 7.76 | 7.76 | qfq | 14,784,723 | 115,409,179 | -3.12% |
| 2026-06-05 | 7.96 | 8.13 | 7.80 | 8.01 | 8.01 | qfq | 15,750,537 | 125,557,680 | 0.50% |
| 2026-06-04 | 8.00 | 8.10 | 7.94 | 7.97 | 7.97 | qfq | 13,801,585 | 110,542,654 | -0.62% |
| 2026-06-03 | 8.33 | 8.35 | 8.01 | 8.02 | 8.02 | qfq | 18,883,220 | 153,335,856 | -3.61% |
| 2026-06-02 | 8.58 | 8.60 | 8.26 | 8.32 | 8.32 | qfq | 14,799,336 | 123,471,633 | -2.92% |
| 2026-06-01 | 8.26 | 8.63 | 8.20 | 8.57 | 8.57 | qfq | 17,627,725 | 150,190,439 | 3.00% |
| 2026-05-29 | 8.68 | 8.75 | 8.30 | 8.32 | 8.32 | qfq | 22,994,604 | 194,323,706 | -4.26% |
| 2026-05-28 | 9.13 | 9.20 | 8.59 | 8.69 | 8.69 | qfq | 31,786,124 | 279,127,317 | -5.54% |
| 2026-05-27 | 9.42 | 9.49 | 9.17 | 9.20 | 9.20 | qfq | 18,637,555 | 172,911,071 | -3.26% |
| 2026-05-26 | 9.67 | 9.83 | 9.19 | 9.51 | 9.51 | qfq | 33,859,685 | 318,408,849 | -2.26% |
| 2026-05-25 | 9.73 | 10.16 | 9.60 | 9.73 | 9.73 | qfq | 30,618,803 | 300,258,995 | 1.14% |
| 2026-05-22 | 9.81 | 9.90 | 9.41 | 9.62 | 9.62 | qfq | 24,663,869 | 237,248,828 | -0.10% |
| 2026-05-21 | 10.08 | 10.12 | 9.61 | 9.63 | 9.63 | qfq | 35,678,432 | 353,171,595 | -4.65% |
| 2026-05-20 | 10.32 | 10.48 | 10.07 | 10.10 | 10.10 | qfq | 61,738,757 | 633,443,281 | -1.66% |
| 2026-05-19 | 9.28 | 10.27 | 9.24 | 10.27 | 10.27 | qfq | 40,773,221 | 403,975,936 | 9.96% |
| 2026-05-18 | 9.13 | 9.42 | 9.13 | 9.34 | 9.34 | qfq | 14,123,057 | 131,460,476 | 1.63% |
| 2026-05-15 | 9.27 | 9.44 | 9.12 | 9.19 | 9.19 | qfq | 15,805,075 | 146,515,049 | -0.97% |
| 2026-05-14 | 9.73 | 9.89 | 9.28 | 9.28 | 9.28 | qfq | 22,309,107 | 211,102,497 | -4.53% |
| 2026-05-13 | 9.65 | 9.80 | 9.53 | 9.72 | 9.72 | qfq | 12,366,530 | 119,477,177 | 0.73% |
| 2026-05-12 | 9.86 | 9.90 | 9.65 | 9.65 | 9.65 | qfq | 15,879,489 | 154,775,756 | -2.53% |
| 2026-05-11 | 9.96 | 10.06 | 9.82 | 9.90 | 9.90 | qfq | 15,864,006 | 156,966,384 | 0.00% |
| 2026-05-08 | 9.79 | 9.96 | 9.75 | 9.90 | 9.90 | qfq | 15,771,393 | 155,927,643 | 1.12% |
| 2026-05-07 | 9.75 | 9.80 | 9.62 | 9.79 | 9.79 | qfq | 12,630,904 | 122,718,803 | 0.93% |
| 2026-05-06 | 9.51 | 9.81 | 9.51 | 9.70 | 9.70 | qfq | 17,075,361 | 166,021,258 | 2.32% |
| 2026-04-30 | 9.51 | 9.58 | 9.39 | 9.48 | 9.48 | qfq | 10,373,980 | 98,230,675 | 0.00% |
| 2026-04-29 | 9.19 | 9.66 | 9.12 | 9.48 | 9.48 | qfq | 16,582,541 | 157,364,848 | 1.07% |
| 2026-04-28 | 9.74 | 9.78 | 9.34 | 9.38 | 9.38 | qfq | 21,240,378 | 202,003,167 | -4.19% |
| 2026-04-27 | 9.90 | 9.94 | 9.74 | 9.79 | 9.79 | qfq | 14,447,892 | 141,549,786 | -1.51% |
| 2026-04-24 | 10.00 | 10.07 | 9.82 | 9.94 | 9.94 | qfq | 14,944,263 | 148,429,679 | -1.39% |
| 2026-04-23 | 9.96 | 10.23 | 9.94 | 10.08 | 10.08 | qfq | 19,756,194 | 199,218,208 | 1.00% |
| 2026-04-22 | 9.93 | 10.02 | 9.87 | 9.98 | 9.98 | qfq | 13,093,746 | 130,129,429 | -0.40% |
| 2026-04-21 | 10.24 | 10.24 | 9.96 | 10.02 | 10.02 | qfq | 25,697,200 | 258,332,715 | -3.09% |
| 2026-04-20 | 9.96 | 10.66 | 9.95 | 10.34 | 10.34 | qfq | 40,433,608 | 417,794,039 | 3.82% |
| 2026-04-17 | 9.95 | 10.14 | 9.78 | 9.96 | 9.96 | qfq | 18,907,100 | 188,121,945 | -0.30% |
| 2026-04-16 | 9.94 | 10.00 | 9.69 | 9.99 | 9.99 | qfq | 22,752,344 | 224,507,354 | 1.01% |
| 2026-04-15 | 10.10 | 10.14 | 9.87 | 9.89 | 9.89 | qfq | 12,593,000 | 125,374,039 | -1.79% |
| 2026-04-14 | 10.10 | 10.19 | 9.96 | 10.07 | 10.07 | qfq | 9,332,100 | 93,898,849 | 0.50% |
| 2026-04-13 | 9.93 | 10.08 | 9.92 | 10.02 | 10.02 | qfq | 7,655,113 | 76,603,572 | 0.00% |
| 2026-04-10 | 10.00 | 10.30 | 9.98 | 10.02 | 10.02 | qfq | 15,532,875 | 157,022,210 | 1.11% |
| 2026-04-09 | 10.06 | 10.13 | 9.88 | 9.91 | 9.91 | qfq | 15,635,414 | 155,701,213 | -2.94% |
| 2026-04-08 | 9.80 | 10.23 | 9.78 | 10.21 | 10.21 | qfq | 22,499,008 | 225,680,788 | 6.47% |
| 2026-04-07 | 9.57 | 9.70 | 9.56 | 9.59 | 9.59 | qfq | 7,018,575 | 67,544,288 | 0.31% |
| 2026-04-03 | 9.80 | 9.84 | 9.53 | 9.56 | 9.56 | qfq | 8,938,401 | 85,981,345 | -1.54% |
| 2026-04-02 | 9.97 | 9.97 | 9.68 | 9.71 | 9.71 | qfq | 12,641,666 | 123,926,043 | -3.19% |
| 2026-04-01 | 10.08 | 10.11 | 9.97 | 10.03 | 10.03 | qfq | 9,129,611 | 91,589,963 | 1.11% |
| 2026-03-31 | 9.99 | 10.15 | 9.91 | 9.92 | 9.92 | qfq | 8,414,881 | 84,367,316 | -1.20% |
| 2026-03-30 | 9.91 | 10.06 | 9.73 | 10.04 | 10.04 | qfq | 11,805,552 | 117,163,139 | 0.00% |
| 2026-03-27 | 9.90 | 10.08 | 9.85 | 10.04 | 10.04 | qfq | 7,103,800 | 71,147,994 | 0.40% |
| 2026-03-26 | 10.31 | 10.34 | 9.95 | 10.00 | 10.00 | qfq | 13,773,135 | 139,061,974 | -2.91% |
| 2026-03-25 | 10.11 | 10.40 | 10.11 | 10.30 | 10.30 | qfq | 17,104,342 | 175,712,347 | 2.18% |
| 2026-03-24 | 9.93 | 10.10 | 9.73 | 10.08 | 10.08 | qfq | 16,044,443 | 159,498,791 | 3.28% |
| 2026-03-23 | 10.30 | 10.30 | 9.70 | 9.76 | 9.76 | qfq | 25,606,440 | 257,034,927 | -8.79% |
| 2026-03-20 | 11.10 | 11.12 | 10.70 | 10.70 | 10.70 | qfq | 22,209,204 | 240,219,206 | -3.69% |
| 2026-03-19 | 10.65 | 11.48 | 10.63 | 11.11 | 11.11 | qfq | 38,062,583 | 423,887,274 | 2.97% |
| 2026-03-18 | 10.64 | 10.81 | 10.60 | 10.79 | 10.79 | qfq | 13,185,045 | 141,225,427 | 1.41% |
| 2026-03-17 | 10.82 | 10.85 | 10.61 | 10.64 | 10.64 | qfq | 9,240,000 | 99,175,092 | -1.30% |
| 2026-03-16 | 10.68 | 10.78 | 10.55 | 10.78 | 10.78 | qfq | 11,887,807 | 126,691,158 | 0.75% |
| 2026-03-13 | 10.95 | 10.95 | 10.67 | 10.70 | 10.70 | qfq | 14,738,828 | 158,737,711 | -2.19% |
| 2026-03-12 | 11.06 | 11.11 | 10.90 | 10.94 | 10.94 | qfq | 11,204,312 | 123,028,497 | -1.17% |
| 2026-03-11 | 11.26 | 11.26 | 11.03 | 11.07 | 11.07 | qfq | 14,106,471 | 156,856,400 | -1.25% |
| 2026-03-10 | 11.30 | 11.48 | 11.11 | 11.21 | 11.21 | qfq | 18,117,309 | 203,804,925 | -0.27% |
| 2026-03-09 | 10.94 | 11.28 | 10.80 | 11.24 | 11.24 | qfq | 21,592,623 | 237,691,564 | 1.54% |
| 2026-03-06 | 10.85 | 11.08 | 10.83 | 11.07 | 11.07 | qfq | 12,133,906 | 133,511,526 | 1.47% |
| 2026-03-05 | 10.89 | 11.06 | 10.83 | 10.91 | 10.91 | qfq | 16,899,978 | 185,012,789 | 1.96% |
| 2026-03-04 | 10.81 | 11.01 | 10.65 | 10.70 | 10.70 | qfq | 17,780,651 | 192,264,689 | -2.28% |
| 2026-03-03 | 11.39 | 11.49 | 10.93 | 10.95 | 10.95 | qfq | 25,374,246 | 283,219,494 | -3.78% |
| 2026-03-02 | 11.80 | 11.91 | 11.33 | 11.38 | 11.38 | qfq | 29,800,224 | 342,968,458 | -4.77% |
| 2026-02-27 | 11.70 | 12.04 | 11.64 | 11.95 | 11.95 | qfq | 23,237,488 | 276,828,199 | 1.96% |
| 2026-02-26 | 11.84 | 11.91 | 11.71 | 11.72 | 11.72 | qfq | 17,673,150 | 208,357,830 | -0.93% |
| 2026-02-25 | 11.82 | 12.01 | 11.79 | 11.83 | 11.83 | qfq | 14,825,350 | 176,268,049 | 0.08% |
| 2026-02-24 | 12.23 | 12.29 | 11.77 | 11.82 | 11.82 | qfq | 20,323,765 | 241,068,873 | -2.48% |
| 2026-02-13 | 12.16 | 12.38 | 12.12 | 12.12 | 12.12 | qfq | 18,436,644 | 225,201,892 | -0.57% |
| 2026-02-12 | 12.35 | 12.50 | 12.12 | 12.19 | 12.19 | qfq | 18,342,288 | 224,359,760 | -0.16% |
| 2026-02-11 | 12.18 | 12.50 | 12.10 | 12.21 | 12.21 | qfq | 23,438,659 | 287,446,572 | -0.33% |
| 2026-02-10 | 12.00 | 12.34 | 11.90 | 12.25 | 12.25 | qfq | 27,317,664 | 332,671,075 | 2.60% |
| 2026-02-09 | 11.83 | 11.98 | 11.82 | 11.94 | 11.94 | qfq | 17,856,926 | 212,659,742 | 2.31% |
| 2026-02-06 | 11.63 | 11.82 | 11.48 | 11.67 | 11.67 | qfq | 15,652,700 | 182,808,754 | -0.09% |
| 2026-02-05 | 11.67 | 11.79 | 11.61 | 11.68 | 11.68 | qfq | 13,098,432 | 153,068,552 | -0.76% |
| 2026-02-04 | 11.78 | 11.90 | 11.65 | 11.77 | 11.77 | qfq | 15,795,368 | 185,516,524 | -0.68% |
| 2026-02-03 | 11.71 | 11.85 | 11.63 | 11.85 | 11.85 | qfq | 17,332,714 | 204,130,994 | 2.24% |
| 2026-02-02 | 11.66 | 11.97 | 11.56 | 11.59 | 11.59 | qfq | 19,884,748 | 234,097,179 | -0.86% |
| 2026-01-30 | 12.06 | 12.20 | 11.58 | 11.69 | 11.69 | qfq | 46,218,541 | 548,039,066 | -6.55% |
| 2026-01-29 | 12.55 | 12.89 | 12.25 | 12.51 | 12.51 | qfq | 30,104,550 | 380,092,099 | -1.88% |
| 2026-01-28 | 12.54 | 12.91 | 12.39 | 12.75 | 12.75 | qfq | 33,232,661 | 421,762,850 | 2.33% |
| 2026-01-27 | 12.55 | 12.64 | 12.21 | 12.46 | 12.46 | qfq | 25,847,896 | 319,886,653 | -1.42% |
| 2026-01-26 | 12.98 | 13.10 | 12.53 | 12.64 | 12.64 | qfq | 27,668,446 | 351,811,305 | -2.47% |
| 2026-01-23 | 12.75 | 12.98 | 12.70 | 12.96 | 12.96 | qfq | 25,861,766 | 332,658,051 | 1.57% |
| 2026-01-22 | 12.79 | 12.90 | 12.67 | 12.76 | 12.76 | qfq | 19,781,778 | 252,782,218 | 0.39% |
| 2026-01-21 | 12.62 | 12.85 | 12.55 | 12.71 | 12.71 | qfq | 23,702,728 | 301,300,576 | -0.16% |
| 2026-01-20 | 13.19 | 13.32 | 12.65 | 12.73 | 12.73 | qfq | 40,736,576 | 525,128,404 | -2.97% |
| 2026-01-19 | 13.35 | 13.44 | 13.05 | 13.12 | 13.12 | qfq | 35,211,016 | 464,386,108 | -3.03% |
| 2026-01-16 | 13.90 | 13.93 | 13.50 | 13.53 | 13.53 | qfq | 62,477,165 | 852,132,761 | -4.99% |
| 2026-01-15 | 13.91 | 14.50 | 13.77 | 14.24 | 14.24 | qfq | 90,693,786 | 1,285,050,904 | 3.49% |
| 2026-01-14 | 13.53 | 14.24 | 13.48 | 13.76 | 13.76 | qfq | 85,089,773 | 1,174,943,506 | 1.85% |
| 2026-01-13 | 14.45 | 14.66 | 13.44 | 13.51 | 13.51 | qfq | 88,585,269 | 1,229,950,413 | -5.46% |
| 2026-01-12 | 13.94 | 14.45 | 13.55 | 14.29 | 14.29 | qfq | 107,599,917 | 1,507,460,733 | 4.46% |
| 2026-01-09 | 12.98 | 13.79 | 12.95 | 13.68 | 13.68 | qfq | 92,740,682 | 1,245,784,519 | 4.83% |
| 2026-01-08 | 12.90 | 13.17 | 12.82 | 13.05 | 13.05 | qfq | 50,647,541 | 659,421,432 | 0.54% |
| 2026-01-07 | 12.75 | 13.06 | 12.66 | 12.98 | 12.98 | qfq | 57,368,111 | 739,201,519 | 1.72% |
| 2026-01-06 | 12.70 | 12.82 | 12.63 | 12.76 | 12.76 | qfq | 36,985,278 | 470,343,017 | -0.16% |
| 2026-01-05 | 12.32 | 13.08 | 12.32 | 12.78 | 12.78 | qfq | 63,599,381 | 808,394,661 | 5.10% |
| 2025-12-31 | 12.39 | 12.49 | 12.10 | 12.16 | 12.16 | qfq | 28,431,811 | 348,451,552 | -2.01% |
| 2025-12-30 | 12.47 | 12.72 | 12.39 | 12.41 | 12.41 | qfq | 28,798,981 | 360,918,285 | -1.43% |
| 2025-12-29 | 12.55 | 12.80 | 12.52 | 12.59 | 12.59 | qfq | 30,663,632 | 387,707,094 | 0.80% |
| 2025-12-26 | 12.49 | 12.71 | 12.30 | 12.49 | 12.49 | qfq | 35,762,514 | 447,323,844 | -0.56% |
| 2025-12-25 | 12.63 | 12.72 | 12.49 | 12.56 | 12.56 | qfq | 35,489,317 | 446,625,427 | -1.49% |
| 2025-12-24 | 12.82 | 12.94 | 12.65 | 12.75 | 12.75 | qfq | 41,394,229 | 528,719,917 | -0.47% |
| 2025-12-23 | 12.55 | 12.91 | 12.41 | 12.81 | 12.81 | qfq | 59,709,550 | 756,770,141 | 2.97% |
| 2025-12-22 | 12.67 | 12.71 | 12.42 | 12.44 | 12.44 | qfq | 46,288,463 | 580,996,836 | -2.74% |
| 2025-12-19 | 12.62 | 13.09 | 12.56 | 12.79 | 12.79 | qfq | 59,336,958 | 757,084,848 | -0.23% |
| 2025-12-18 | 12.66 | 13.37 | 12.46 | 12.82 | 12.82 | qfq | 84,542,948 | 1,090,601,425 | 0.16% |
| 2025-12-17 | 12.48 | 12.89 | 12.36 | 12.80 | 12.80 | qfq | 59,764,754 | 757,928,789 | 1.03% |
| 2025-12-16 | 12.19 | 12.81 | 12.12 | 12.67 | 12.67 | qfq | 75,567,865 | 950,059,848 | 3.34% |
| 2025-12-15 | 12.20 | 12.38 | 12.00 | 12.26 | 12.26 | qfq | 51,060,870 | 621,613,414 | -2.39% |
| 2025-12-12 | 12.23 | 13.08 | 12.05 | 12.56 | 12.56 | qfq | 110,348,489 | 1,373,701,775 | 2.11% |
| 2025-12-11 | 11.20 | 12.30 | 11.02 | 12.30 | 12.30 | qfq | 60,917,365 | 726,885,738 | 10.02% |
| 2025-12-10 | 11.25 | 11.27 | 11.11 | 11.18 | 11.18 | qfq | 9,156,610 | 102,243,991 | -0.89% |
| 2025-12-09 | 11.36 | 11.55 | 11.27 | 11.28 | 11.28 | qfq | 11,462,988 | 130,646,360 | -0.70% |
| 2025-12-08 | 11.27 | 11.44 | 11.27 | 11.36 | 11.36 | qfq | 10,954,150 | 124,708,404 | 0.53% |
| 2025-12-05 | 11.22 | 11.32 | 11.08 | 11.30 | 11.30 | qfq | 11,724,500 | 131,244,523 | 0.71% |
| 2025-12-04 | 11.32 | 11.36 | 11.12 | 11.22 | 11.22 | qfq | 10,538,000 | 118,211,567 | -0.88% |
| 2025-12-03 | 11.68 | 11.73 | 11.30 | 11.32 | 11.32 | qfq | 22,460,664 | 256,501,561 | -3.66% |
| 2025-12-02 | 11.90 | 11.92 | 11.67 | 11.75 | 11.75 | qfq | 9,529,100 | 111,784,225 | -0.68% |
| 2025-12-01 | 11.66 | 11.85 | 11.61 | 11.83 | 11.83 | qfq | 12,099,825 | 142,451,774 | 1.37% |
| 2025-11-28 | 11.61 | 11.74 | 11.58 | 11.67 | 11.67 | qfq | 9,305,000 | 108,338,163 | 0.52% |
| 2025-11-27 | 11.72 | 11.76 | 11.60 | 11.61 | 11.61 | qfq | 10,131,526 | 118,250,505 | -1.19% |
| 2025-11-26 | 11.94 | 12.04 | 11.74 | 11.75 | 11.75 | qfq | 13,730,769 | 162,966,860 | -1.84% |
| 2025-11-25 | 11.79 | 12.09 | 11.79 | 11.97 | 11.97 | qfq | 17,219,814 | 206,591,145 | 1.53% |
| 2025-11-24 | 11.53 | 11.86 | 11.40 | 11.79 | 11.79 | qfq | 16,738,200 | 195,438,152 | 2.34% |
| 2025-11-21 | 11.81 | 11.92 | 11.50 | 11.52 | 11.52 | qfq | 16,979,700 | 197,913,859 | -3.11% |
| 2025-11-20 | 11.91 | 11.98 | 11.73 | 11.89 | 11.89 | qfq | 13,733,402 | 163,007,055 | -0.17% |
| 2025-11-19 | 12.11 | 12.15 | 11.85 | 11.91 | 11.91 | qfq | 12,866,500 | 153,521,162 | -1.65% |
| 2025-11-18 | 12.04 | 12.19 | 11.98 | 12.11 | 12.11 | qfq | 13,271,994 | 160,590,811 | 0.25% |
| 2025-11-17 | 11.82 | 12.09 | 11.82 | 12.08 | 12.08 | qfq | 14,928,919 | 179,264,967 | 1.51% |
| 2025-11-14 | 11.92 | 12.05 | 11.89 | 11.90 | 11.90 | qfq | 10,031,540 | 120,159,459 | -0.75% |
| 2025-11-13 | 11.90 | 12.00 | 11.81 | 11.99 | 11.99 | qfq | 11,369,000 | 135,571,543 | 0.67% |
| 2025-11-12 | 12.10 | 12.13 | 11.86 | 11.91 | 11.91 | qfq | 17,070,700 | 204,311,975 | -1.81% |
| 2025-11-11 | 12.16 | 12.25 | 12.07 | 12.13 | 12.13 | qfq | 12,764,122 | 154,946,436 | 0.00% |
| 2025-11-10 | 12.08 | 12.24 | 12.08 | 12.13 | 12.13 | qfq | 10,374,629 | 126,053,396 | 0.41% |
| 2025-11-07 | 12.18 | 12.20 | 12.06 | 12.08 | 12.08 | qfq | 13,056,591 | 158,086,036 | -1.15% |
| 2025-11-06 | 12.30 | 12.34 | 12.19 | 12.22 | 12.22 | qfq | 11,558,600 | 141,377,861 | -0.81% |
| 2025-11-05 | 12.25 | 12.39 | 12.21 | 12.32 | 12.32 | qfq | 10,135,100 | 124,985,863 | -0.40% |
| 2025-11-04 | 12.51 | 12.52 | 12.27 | 12.37 | 12.37 | qfq | 11,555,907 | 142,814,399 | -0.88% |
| 2025-11-03 | 12.30 | 12.50 | 12.21 | 12.48 | 12.48 | qfq | 16,654,821 | 206,225,923 | 1.63% |
| 2025-10-31 | 12.02 | 12.34 | 11.96 | 12.28 | 12.28 | qfq | 22,347,404 | 273,720,507 | 2.08% |
| 2025-10-30 | 12.16 | 12.18 | 12.01 | 12.03 | 12.03 | qfq | 18,910,361 | 228,407,959 | -1.55% |
| 2025-10-29 | 12.36 | 12.36 | 12.10 | 12.22 | 12.22 | qfq | 29,176,687 | 355,646,003 | -2.40% |
| 2025-10-28 | 12.60 | 12.65 | 12.43 | 12.52 | 12.52 | qfq | 11,010,963 | 138,415,464 | -0.63% |
| 2025-10-27 | 12.65 | 12.70 | 12.57 | 12.60 | 12.60 | qfq | 13,098,399 | 165,404,482 | -0.16% |
| 2025-10-24 | 12.53 | 12.66 | 12.53 | 12.62 | 12.62 | qfq | 12,969,150 | 163,510,405 | 0.72% |
| 2025-10-23 | 12.44 | 12.54 | 12.27 | 12.53 | 12.53 | qfq | 13,162,623 | 162,878,280 | 0.64% |
| 2025-10-22 | 12.34 | 12.48 | 12.29 | 12.45 | 12.45 | qfq | 11,339,442 | 140,772,914 | 0.48% |
| 2025-10-21 | 12.29 | 12.41 | 12.22 | 12.39 | 12.39 | qfq | 12,714,899 | 157,064,937 | 1.06% |
| 2025-10-20 | 12.28 | 12.36 | 12.21 | 12.26 | 12.26 | qfq | 11,143,739 | 136,732,548 | 0.49% |
| 2025-10-17 | 12.51 | 12.55 | 12.20 | 12.20 | 12.20 | qfq | 15,037,351 | 185,709,270 | -2.48% |
| 2025-10-16 | 12.63 | 12.69 | 12.46 | 12.51 | 12.51 | qfq | 12,964,418 | 162,599,521 | -1.57% |
| 2025-10-15 | 12.53 | 12.72 | 12.46 | 12.71 | 12.71 | qfq | 14,827,122 | 187,274,266 | 1.44% |
| 2025-10-14 | 12.88 | 12.88 | 12.51 | 12.53 | 12.53 | qfq | 18,027,155 | 228,703,472 | -1.65% |
| 2025-10-13 | 12.45 | 12.77 | 12.25 | 12.74 | 12.74 | qfq | 20,231,291 | 255,267,787 | -1.92% |
| 2025-10-10 | 13.16 | 13.17 | 12.98 | 12.99 | 12.99 | qfq | 19,094,288 | 248,946,401 | -1.74% |
| 2025-10-09 | 13.02 | 13.28 | 12.99 | 13.22 | 13.22 | qfq | 21,994,618 | 288,983,035 | 1.54% |
| 2025-09-30 | 13.05 | 13.24 | 12.96 | 13.02 | 13.02 | qfq | 16,518,916 | 215,670,332 | 1.17% |
| 2025-09-29 | 12.90 | 12.97 | 12.75 | 12.87 | 12.87 | qfq | 15,179,193 | 195,220,771 | -0.31% |
| 2025-09-26 | 13.20 | 13.24 | 12.91 | 12.91 | 12.91 | qfq | 20,938,480 | 273,080,671 | -2.79% |
| 2025-09-25 | 13.32 | 13.48 | 13.27 | 13.28 | 13.28 | qfq | 20,705,082 | 276,715,633 | -0.82% |
| 2025-09-24 | 12.91 | 13.40 | 12.82 | 13.39 | 13.39 | qfq | 26,136,545 | 346,519,239 | 3.00% |
| 2025-09-23 | 13.40 | 13.44 | 12.72 | 13.00 | 13.00 | qfq | 31,441,895 | 409,126,859 | -3.13% |
| 2025-09-22 | 13.37 | 13.51 | 13.34 | 13.42 | 13.42 | qfq | 16,324,821 | 218,926,039 | 0.37% |
| 2025-09-19 | 13.66 | 13.69 | 13.35 | 13.37 | 13.37 | qfq | 27,423,516 | 368,807,372 | -2.12% |
| 2025-09-18 | 13.72 | 13.93 | 13.58 | 13.66 | 13.66 | qfq | 40,300,903 | 552,973,402 | -0.15% |
| 2025-09-17 | 13.78 | 13.78 | 13.65 | 13.68 | 13.68 | qfq | 20,502,119 | 280,623,387 | -0.58% |
| 2025-09-16 | 13.72 | 13.79 | 13.62 | 13.76 | 13.76 | qfq | 20,771,010 | 284,573,197 | 0.29% |
| 2025-09-15 | 13.82 | 13.88 | 13.71 | 13.72 | 13.72 | qfq | 21,503,840 | 295,743,959 | -1.22% |
| 2025-09-12 | 13.88 | 14.11 | 13.80 | 13.89 | 13.89 | qfq | 34,072,519 | 476,019,296 | 0.29% |
| 2025-09-11 | 13.57 | 13.85 | 13.41 | 13.85 | 13.85 | qfq | 33,403,712 | 456,898,857 | 2.06% |
| 2025-09-10 | 13.56 | 13.73 | 13.55 | 13.57 | 13.57 | qfq | 20,828,433 | 283,910,142 | -0.15% |
| 2025-09-09 | 13.87 | 13.87 | 13.57 | 13.59 | 13.59 | qfq | 25,446,012 | 348,296,506 | -2.09% |
| 2025-09-08 | 13.70 | 13.88 | 13.64 | 13.88 | 13.88 | qfq | 28,176,566 | 388,179,203 | 0.80% |
| 2025-09-05 | 13.50 | 13.78 | 13.40 | 13.77 | 13.77 | qfq | 29,353,454 | 400,176,998 | 1.77% |
| 2025-09-04 | 13.56 | 13.69 | 13.21 | 13.53 | 13.53 | qfq | 35,770,308 | 483,958,725 | -0.22% |
| 2025-09-03 | 13.97 | 14.03 | 13.54 | 13.56 | 13.56 | qfq | 35,224,890 | 486,357,307 | -2.66% |
| 2025-09-02 | 14.50 | 14.51 | 13.87 | 13.93 | 13.93 | qfq | 61,034,433 | 858,380,943 | -4.20% |
| 2025-09-01 | 14.22 | 14.65 | 14.13 | 14.54 | 14.54 | qfq | 64,533,277 | 935,177,384 | 0.97% |
| 2025-08-29 | 14.66 | 14.98 | 14.18 | 14.40 | 14.40 | qfq | 145,744,001 | 2,097,635,249 | -8.57% |
| 2025-08-28 | 15.59 | 15.93 | 15.10 | 15.75 | 15.75 | qfq | 75,802,077 | 1,176,880,605 | -0.32% |
| 2025-08-27 | 16.50 | 16.66 | 15.71 | 15.80 | 15.80 | qfq | 92,493,546 | 1,507,227,346 | -3.78% |
| 2025-08-26 | 16.40 | 16.68 | 16.21 | 16.42 | 16.42 | qfq | 84,721,050 | 1,394,192,661 | -1.14% |
| 2025-08-25 | 16.75 | 17.35 | 16.38 | 16.61 | 16.61 | qfq | 147,788,962 | 2,467,771,361 | 0.00% |
| 2025-08-22 | 16.30 | 16.97 | 16.00 | 16.61 | 16.61 | qfq | 165,561,626 | 2,734,788,070 | 3.30% |
| 2025-08-21 | 15.38 | 16.60 | 15.26 | 16.08 | 16.08 | qfq | 155,473,020 | 2,474,686,394 | 5.03% |
| 2025-08-20 | 15.10 | 15.31 | 14.97 | 15.31 | 15.31 | qfq | 49,586,166 | 752,066,097 | 0.72% |
| 2025-08-19 | 15.17 | 15.33 | 15.05 | 15.20 | 15.20 | qfq | 51,927,927 | 789,493,907 | 0.20% |
| 2025-08-18 | 15.01 | 15.27 | 14.96 | 15.17 | 15.17 | qfq | 63,049,718 | 954,897,547 | 1.47% |
| 2025-08-15 | 14.67 | 15.17 | 14.63 | 14.95 | 14.95 | qfq | 43,976,601 | 656,926,900 | 1.56% |
| 2025-08-14 | 15.08 | 15.16 | 14.66 | 14.72 | 14.72 | qfq | 49,188,552 | 731,812,434 | -2.26% |
| 2025-08-13 | 14.70 | 15.41 | 14.66 | 15.06 | 15.06 | qfq | 71,845,107 | 1,083,451,591 | 2.03% |
| 2025-08-12 | 14.72 | 14.99 | 14.65 | 14.76 | 14.76 | qfq | 36,642,385 | 542,234,475 | -0.40% |
| 2025-08-11 | 14.68 | 15.09 | 14.60 | 14.82 | 14.82 | qfq | 49,068,643 | 727,369,037 | -0.94% |
| 2025-08-08 | 15.11 | 15.58 | 14.65 | 14.96 | 14.96 | qfq | 93,476,449 | 1,404,036,983 | -0.99% |
| 2025-08-07 | 14.79 | 15.11 | 14.66 | 15.11 | 15.11 | qfq | 76,207,185 | 1,138,689,107 | 2.09% |
| 2025-08-06 | 14.81 | 14.87 | 14.68 | 14.80 | 14.80 | qfq | 32,972,355 | 487,413,043 | -0.07% |
| 2025-08-05 | 14.56 | 14.98 | 14.53 | 14.81 | 14.81 | qfq | 59,996,249 | 885,547,482 | 2.14% |
| 2025-08-04 | 14.31 | 14.57 | 14.26 | 14.50 | 14.50 | qfq | 23,762,419 | 342,247,763 | 0.42% |
| 2025-08-01 | 14.34 | 14.52 | 14.04 | 14.44 | 14.44 | qfq | 34,708,086 | 495,496,312 | 0.63% |
| 2025-07-31 | 14.23 | 14.59 | 14.23 | 14.35 | 14.35 | qfq | 32,675,540 | 471,892,667 | 0.63% |
| 2025-07-30 | 14.50 | 14.50 | 14.23 | 14.26 | 14.26 | qfq | 22,928,017 | 328,810,259 | -1.66% |
| 2025-07-29 | 14.54 | 14.60 | 14.35 | 14.50 | 14.50 | qfq | 20,795,172 | 300,051,473 | -0.34% |
| 2025-07-28 | 14.65 | 14.78 | 14.35 | 14.55 | 14.55 | qfq | 26,267,754 | 381,587,258 | 0.00% |
| 2025-07-25 | 14.40 | 14.61 | 14.35 | 14.55 | 14.55 | qfq | 27,777,401 | 402,537,246 | 1.04% |
| 2025-07-24 | 14.20 | 14.44 | 14.20 | 14.40 | 14.40 | qfq | 20,598,800 | 295,950,211 | 1.19% |
| 2025-07-23 | 14.30 | 14.46 | 14.21 | 14.23 | 14.23 | qfq | 21,806,700 | 311,699,602 | -0.91% |
| 2025-07-22 | 14.61 | 14.63 | 14.33 | 14.36 | 14.36 | qfq | 33,061,200 | 477,124,626 | -2.25% |
| 2025-07-21 | 14.67 | 14.73 | 14.55 | 14.69 | 14.69 | qfq | 25,338,602 | 371,266,062 | 0.14% |
| 2025-07-18 | 14.74 | 14.78 | 14.56 | 14.67 | 14.67 | qfq | 30,325,929 | 445,043,313 | -0.54% |
| 2025-07-17 | 14.49 | 14.77 | 14.38 | 14.75 | 14.75 | qfq | 39,541,702 | 579,138,141 | 1.17% |
| 2025-07-16 | 14.38 | 14.84 | 14.35 | 14.58 | 14.58 | qfq | 46,740,768 | 684,662,821 | 1.25% |
| 2025-07-15 | 14.30 | 14.41 | 14.07 | 14.40 | 14.40 | qfq | 32,153,101 | 458,103,135 | 0.84% |
| 2025-07-14 | 14.50 | 14.50 | 14.24 | 14.28 | 14.28 | qfq | 23,005,650 | 329,047,071 | -1.24% |
| 2025-07-11 | 14.32 | 14.55 | 14.16 | 14.46 | 14.46 | qfq | 29,462,000 | 424,357,153 | 1.05% |
| 2025-07-10 | 14.32 | 14.38 | 14.20 | 14.31 | 14.31 | qfq | 21,109,224 | 301,495,497 | -0.42% |
| 2025-07-09 | 14.48 | 14.60 | 14.32 | 14.37 | 14.37 | qfq | 25,451,589 | 368,291,533 | -1.30% |
| 2025-07-08 | 14.30 | 14.59 | 14.24 | 14.56 | 14.56 | qfq | 28,148,746 | 407,211,154 | 1.18% |
| 2025-07-07 | 14.25 | 14.49 | 14.14 | 14.39 | 14.39 | qfq | 21,531,833 | 308,473,485 | 0.77% |
| 2025-07-04 | 14.44 | 14.53 | 14.26 | 14.28 | 14.28 | qfq | 24,472,898 | 352,293,429 | -1.11% |
| 2025-07-03 | 14.45 | 14.60 | 14.36 | 14.44 | 14.44 | qfq | 20,085,150 | 290,390,855 | 0.07% |
| 2025-07-02 | 14.66 | 14.68 | 14.32 | 14.43 | 14.43 | qfq | 30,232,977 | 436,640,612 | -1.90% |
| 2025-07-01 | 14.90 | 15.20 | 14.70 | 14.71 | 14.71 | qfq | 38,144,170 | 564,316,571 | -1.61% |
| 2025-06-30 | 15.09 | 15.20 | 14.76 | 14.95 | 14.95 | qfq | 52,511,779 | 783,451,735 | -0.53% |
| 2025-06-27 | 15.00 | 15.38 | 14.85 | 15.03 | 15.03 | qfq | 86,950,324 | 1,313,875,374 | 0.94% |
| 2025-06-26 | 14.43 | 15.28 | 14.31 | 14.89 | 14.89 | qfq | 74,344,520 | 1,098,003,384 | 3.26% |
| 2025-06-25 | 14.28 | 14.48 | 14.15 | 14.42 | 14.42 | qfq | 37,274,225 | 535,759,577 | 1.41% |
| 2025-06-24 | 13.77 | 14.28 | 13.77 | 14.22 | 14.22 | qfq | 35,681,120 | 502,316,804 | 3.27% |
| 2025-06-23 | 13.40 | 13.82 | 13.36 | 13.77 | 13.77 | qfq | 25,775,509 | 352,601,622 | 1.85% |
| 2025-06-20 | 13.77 | 13.89 | 13.41 | 13.52 | 13.52 | qfq | 28,767,687 | 390,994,432 | -1.82% |
| 2025-06-19 | 14.32 | 14.46 | 13.70 | 13.77 | 13.77 | qfq | 40,373,228 | 567,375,295 | -3.91% |
| 2025-06-18 | 14.47 | 14.47 | 14.12 | 14.33 | 14.33 | qfq | 29,731,300 | 424,610,759 | -1.38% |
| 2025-06-17 | 14.75 | 14.80 | 14.45 | 14.53 | 14.53 | qfq | 27,903,251 | 406,534,221 | -1.49% |
| 2025-06-16 | 14.42 | 14.94 | 14.30 | 14.75 | 14.75 | qfq | 28,763,009 | 423,821,501 | 1.24% |
| 2025-06-13 | 15.03 | 15.04 | 14.57 | 14.57 | 14.57 | qfq | 51,021,100 | 752,033,323 | -4.21% |
| 2025-06-12 | 15.33 | 15.65 | 15.20 | 15.21 | 15.21 | qfq | 45,429,887 | 699,670,503 | -1.68% |
| 2025-06-11 | 15.39 | 15.78 | 15.30 | 15.47 | 15.47 | qfq | 63,887,332 | 993,068,868 | -0.83% |
| 2025-06-10 | 15.38 | 15.84 | 14.95 | 15.60 | 15.60 | qfq | 98,514,318 | 1,515,621,638 | 1.63% |
| 2025-06-09 | 15.54 | 15.59 | 15.18 | 15.35 | 15.35 | qfq | 70,458,998 | 1,082,160,607 | -0.58% |
| 2025-06-06 | 14.88 | 15.71 | 14.60 | 15.44 | 15.44 | qfq | 107,741,880 | 1,637,713,508 | 3.76% |
| 2025-06-05 | 14.58 | 14.96 | 14.46 | 14.88 | 14.88 | qfq | 57,233,583 | 844,922,677 | 2.27% |
| 2025-06-04 | 14.61 | 14.80 | 14.51 | 14.55 | 14.55 | qfq | 46,610,107 | 681,689,137 | -1.29% |
| 2025-06-03 | 14.27 | 15.47 | 14.11 | 14.74 | 14.74 | qfq | 72,357,322 | 1,080,766,803 | 2.50% |
| 2025-05-30 | 15.11 | 15.11 | 14.35 | 14.38 | 14.38 | qfq | 65,232,600 | 948,085,827 | -5.02% |
| 2025-05-29 | 14.80 | 15.28 | 14.62 | 15.14 | 15.14 | qfq | 63,208,614 | 950,309,135 | 2.30% |
| 2025-05-28 | 15.26 | 15.41 | 14.63 | 14.80 | 14.80 | qfq | 77,363,272 | 1,154,090,462 | -3.52% |
| 2025-05-27 | 15.65 | 15.69 | 15.26 | 15.34 | 15.34 | qfq | 73,485,994 | 1,129,269,080 | -3.16% |
| 2025-05-26 | 16.00 | 16.19 | 15.53 | 15.84 | 15.84 | qfq | 96,511,806 | 1,522,848,414 | -1.43% |
| 2025-05-23 | 15.52 | 16.50 | 14.94 | 16.07 | 16.07 | qfq | 149,715,953 | 2,347,390,871 | 3.68% |
| 2025-05-22 | 15.71 | 16.83 | 15.45 | 15.50 | 15.50 | qfq | 148,599,629 | 2,379,962,009 | -4.08% |
| 2025-05-21 | 16.18 | 17.46 | 15.90 | 16.16 | 16.16 | qfq | 265,815,830 | 4,375,277,214 | 1.64% |
| 2025-05-20 | 14.33 | 15.90 | 14.33 | 15.90 | 15.90 | qfq | 167,574,757 | 2,599,600,845 | 10.03% |
| 2025-05-19 | 14.37 | 14.65 | 13.95 | 14.45 | 14.45 | qfq | 55,792,303 | 797,820,249 | 0.42% |
| 2025-05-16 | 13.96 | 14.72 | 13.70 | 14.39 | 14.39 | qfq | 67,691,753 | 962,947,950 | 0.00% |
| 2025-05-15 | 14.36 | 15.02 | 14.36 | 14.39 | 14.39 | qfq | 82,494,484 | 1,214,516,131 | 0.21% |
| 2025-05-14 | 14.20 | 14.55 | 14.18 | 14.36 | 14.36 | qfq | 38,930,323 | 559,887,787 | 0.70% |
| 2025-05-13 | 14.53 | 14.55 | 14.18 | 14.26 | 14.26 | qfq | 34,023,640 | 486,824,633 | -0.97% |
| 2025-05-12 | 14.47 | 14.52 | 14.20 | 14.40 | 14.40 | qfq | 42,488,700 | 608,477,004 | 0.28% |
| 2025-05-09 | 14.89 | 14.90 | 14.34 | 14.36 | 14.36 | qfq | 68,092,630 | 986,046,760 | -3.95% |
| 2025-05-08 | 14.29 | 15.15 | 14.18 | 14.95 | 14.95 | qfq | 103,668,433 | 1,523,713,634 | 4.62% |
| 2025-05-07 | 14.55 | 14.62 | 14.14 | 14.29 | 14.29 | qfq | 67,788,718 | 972,291,080 | -0.63% |
| 2025-05-06 | 13.99 | 14.38 | 13.82 | 14.38 | 14.38 | qfq | 67,995,105 | 964,452,088 | 4.51% |
| 2025-04-30 | 13.63 | 13.86 | 13.45 | 13.76 | 13.76 | qfq | 58,176,743 | 798,778,205 | 2.69% |
| 2025-04-29 | 13.13 | 13.74 | 13.01 | 13.40 | 13.40 | qfq | 50,266,100 | 677,669,403 | 0.53% |
| 2025-04-28 | 13.21 | 13.62 | 13.16 | 13.33 | 13.33 | qfq | 48,711,580 | 652,751,120 | 1.29% |
| 2025-04-25 | 12.98 | 13.40 | 12.98 | 13.16 | 13.16 | qfq | 32,760,780 | 432,536,856 | 1.39% |
| 2025-04-24 | 13.44 | 13.44 | 12.93 | 12.98 | 12.98 | qfq | 35,195,198 | 460,734,715 | -3.42% |
| 2025-04-23 | 13.41 | 13.62 | 13.40 | 13.44 | 13.44 | qfq | 31,919,300 | 430,277,726 | 0.60% |
| 2025-04-22 | 13.63 | 13.75 | 13.31 | 13.36 | 13.36 | qfq | 32,452,772 | 436,208,166 | -2.55% |
| 2025-04-21 | 13.10 | 13.72 | 13.06 | 13.71 | 13.71 | qfq | 41,703,673 | 562,530,034 | 4.18% |
| 2025-04-18 | 13.19 | 13.46 | 13.04 | 13.16 | 13.16 | qfq | 29,416,100 | 387,413,624 | -0.23% |
| 2025-04-17 | 12.87 | 13.49 | 12.86 | 13.19 | 13.19 | qfq | 43,761,240 | 580,452,577 | 1.93% |
| 2025-04-16 | 13.20 | 13.35 | 12.80 | 12.94 | 12.94 | qfq | 27,140,300 | 353,493,792 | -2.78% |
| 2025-04-15 | 13.26 | 13.45 | 13.14 | 13.31 | 13.31 | qfq | 30,264,146 | 402,511,931 | 0.38% |
| 2025-04-14 | 13.34 | 13.53 | 13.17 | 13.26 | 13.26 | qfq | 32,106,558 | 427,860,536 | 1.45% |
| 2025-04-11 | 12.79 | 13.24 | 12.77 | 13.07 | 13.07 | qfq | 37,248,008 | 485,568,468 | 1.79% |
| 2025-04-10 | 12.75 | 13.18 | 12.66 | 12.84 | 12.84 | qfq | 50,220,190 | 649,967,472 | 3.22% |
| 2025-04-09 | 11.73 | 12.58 | 11.01 | 12.44 | 12.44 | qfq | 61,483,279 | 736,234,264 | 2.64% |
| 2025-04-08 | 12.10 | 12.75 | 11.58 | 12.12 | 12.12 | qfq | 73,945,210 | 889,238,696 | -5.61% |
| 2025-04-07 | 12.96 | 13.32 | 12.84 | 12.84 | 12.84 | qfq | 16,381,300 | 212,332,728 | -10.02% |
| 2025-04-03 | 14.50 | 14.70 | 14.20 | 14.27 | 14.27 | qfq | 25,561,700 | 368,266,745 | -2.53% |
| 2025-04-02 | 14.50 | 14.72 | 14.45 | 14.64 | 14.64 | qfq | 20,107,500 | 294,120,758 | 0.55% |
| 2025-04-01 | 14.82 | 14.88 | 14.52 | 14.56 | 14.56 | qfq | 24,786,500 | 363,730,050 | -1.42% |
| 2025-03-31 | 14.50 | 14.82 | 14.30 | 14.77 | 14.77 | qfq | 35,937,231 | 522,512,274 | 0.27% |
| 2025-03-28 | 14.87 | 15.04 | 14.71 | 14.73 | 14.73 | qfq | 28,529,969 | 423,289,948 | -0.54% |
| 2025-03-27 | 15.02 | 15.15 | 14.81 | 14.81 | 14.81 | qfq | 31,111,328 | 465,047,006 | -2.05% |
| 2025-03-26 | 15.00 | 15.18 | 14.98 | 15.12 | 15.12 | qfq | 32,759,784 | 493,982,181 | 0.87% |
| 2025-03-25 | 15.50 | 15.55 | 14.88 | 14.99 | 14.99 | qfq | 52,733,366 | 797,058,764 | -3.60% |
| 2025-03-24 | 15.40 | 15.98 | 15.25 | 15.55 | 15.55 | qfq | 73,302,933 | 1,135,719,813 | -4.43% |
| 2025-03-21 | 16.89 | 16.99 | 16.20 | 16.27 | 16.27 | qfq | 72,186,898 | 1,194,210,854 | -5.30% |
| 2025-03-20 | 16.76 | 17.57 | 16.65 | 17.18 | 17.18 | qfq | 94,434,506 | 1,630,071,889 | 2.20% |
| 2025-03-19 | 17.03 | 17.16 | 16.74 | 16.81 | 16.81 | qfq | 45,146,282 | 762,034,168 | -1.70% |
| 2025-03-18 | 17.10 | 17.29 | 17.02 | 17.10 | 17.10 | qfq | 46,053,844 | 788,923,679 | 0.18% |
| 2025-03-17 | 17.18 | 17.28 | 17.03 | 17.07 | 17.07 | qfq | 44,951,678 | 770,039,331 | -0.41% |
| 2025-03-14 | 16.91 | 17.26 | 16.71 | 17.14 | 17.14 | qfq | 61,860,962 | 1,055,437,098 | 0.71% |
| 2025-03-13 | 17.58 | 17.59 | 16.90 | 17.02 | 17.02 | qfq | 73,806,401 | 1,266,910,633 | -3.90% |
| 2025-03-12 | 17.70 | 18.09 | 17.50 | 17.71 | 17.71 | qfq | 87,788,820 | 1,561,883,061 | 0.80% |
| 2025-03-11 | 17.15 | 17.65 | 17.07 | 17.57 | 17.57 | qfq | 63,863,473 | 1,114,573,869 | 0.69% |
| 2025-03-10 | 17.70 | 17.98 | 17.30 | 17.45 | 17.45 | qfq | 82,959,109 | 1,457,746,697 | -1.97% |
| 2025-03-07 | 18.82 | 18.90 | 17.75 | 17.80 | 17.80 | qfq | 171,838,242 | 3,153,052,975 | -7.87% |
| 2025-03-06 | 19.10 | 20.17 | 18.89 | 19.32 | 19.32 | qfq | 246,222,670 | 4,819,933,671 | -1.43% |
| 2025-03-05 | 18.87 | 20.47 | 18.33 | 19.60 | 19.60 | qfq | 250,783,334 | 4,851,840,687 | 4.14% |
| 2025-03-04 | 17.75 | 19.29 | 17.75 | 18.82 | 18.82 | qfq | 178,280,116 | 3,264,291,521 | 3.69% |
| 2025-03-03 | 17.50 | 18.18 | 15.97 | 18.15 | 18.15 | qfq | 151,807,754 | 2,614,716,078 | 3.13% |
| 2025-02-28 | 17.30 | 18.08 | 17.05 | 17.60 | 17.60 | qfq | 142,837,957 | 2,532,417,541 | 0.63% |
| 2025-02-27 | 18.00 | 18.25 | 17.04 | 17.49 | 17.49 | qfq | 117,491,474 | 2,066,034,579 | -1.80% |
| 2025-02-26 | 17.69 | 18.21 | 17.20 | 17.81 | 17.81 | qfq | 144,665,899 | 2,561,185,380 | 0.74% |
| 2025-02-25 | 16.66 | 18.33 | 16.61 | 17.68 | 17.68 | qfq | 162,587,719 | 2,864,588,262 | 2.55% |
| 2025-02-24 | 18.48 | 18.48 | 17.17 | 17.24 | 17.24 | qfq | 207,274,352 | 3,643,194,191 | -9.64% |
| 2025-02-21 | 19.32 | 19.80 | 18.55 | 19.08 | 19.08 | qfq | 240,846,694 | 4,638,651,064 | 0.26% |
| 2025-02-20 | 18.39 | 20.11 | 18.09 | 19.03 | 19.03 | qfq | 276,245,041 | 5,279,287,213 | -2.01% |
| 2025-02-19 | 17.00 | 19.95 | 17.00 | 19.42 | 19.42 | qfq | 345,981,403 | 6,268,314,984 | 4.92% |
| 2025-02-18 | 18.51 | 18.60 | 18.51 | 18.51 | 18.51 | qfq | 73,802,400 | 1,366,132,952 | -10.01% |
| 2025-02-17 | 25.15 | 25.15 | 20.57 | 20.57 | 20.57 | qfq | 435,210,120 | 9,831,243,282 | -10.02% |
| 2025-02-14 | 22.85 | 22.86 | 22.30 | 22.86 | 22.86 | qfq | 96,793,014 | 2,209,406,978 | 10.01% |
| 2025-02-13 | 20.78 | 20.78 | 19.52 | 20.78 | 20.78 | qfq | 147,559,879 | 3,062,739,567 | 10.01% |
| 2025-02-12 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | qfq | 12,711,957 | 240,128,868 | 10.02% |
| 2025-02-11 | 16.00 | 17.17 | 15.00 | 17.17 | 17.17 | qfq | 114,256,586 | 1,877,000,021 | 9.99% |
| 2025-02-10 | 15.20 | 15.61 | 14.44 | 15.61 | 15.61 | qfq | 191,027,130 | 2,923,929,093 | 10.01% |
| 2025-02-07 | 12.80 | 14.19 | 12.68 | 14.19 | 14.19 | qfq | 136,368,794 | 1,888,688,917 | 10.00% |
| 2025-02-06 | 12.31 | 12.90 | 12.02 | 12.90 | 12.90 | qfq | 190,055,202 | 2,383,144,974 | 9.97% |
| 2025-02-05 | 11.60 | 11.73 | 11.31 | 11.73 | 11.73 | qfq | 49,687,375 | 578,257,938 | 10.04% |
| 2025-01-27 | 11.20 | 11.30 | 10.65 | 10.66 | 10.66 | qfq | 28,838,166 | 313,060,245 | -3.70% |
| 2025-01-24 | 10.88 | 11.15 | 10.64 | 11.07 | 11.07 | qfq | 39,911,863 | 434,233,701 | 1.65% |
| 2025-01-23 | 11.05 | 11.20 | 10.81 | 10.89 | 10.89 | qfq | 36,253,000 | 397,491,672 | -0.27% |
| 2025-01-22 | 11.20 | 11.20 | 10.78 | 10.92 | 10.92 | qfq | 51,942,685 | 568,321,705 | -4.80% |
| 2025-01-21 | 11.21 | 11.76 | 11.17 | 11.47 | 11.47 | qfq | 57,000,216 | 653,123,791 | 2.69% |
| 2025-01-20 | 11.45 | 11.65 | 10.90 | 11.17 | 11.17 | qfq | 81,675,954 | 914,230,367 | -5.02% |
| 2025-01-17 | 13.08 | 13.08 | 11.50 | 11.76 | 11.76 | qfq | 149,922,103 | 1,843,206,289 | -1.09% |
| 2025-01-16 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | qfq | 3,907,972 | 46,465,787 | 9.99% |
| 2024-12-31 | 11.51 | 11.66 | 10.78 | 10.81 | 10.81 | qfq | 48,565,200 | 537,724,342 | -6.00% |
| 2024-12-30 | 11.62 | 11.73 | 11.35 | 11.50 | 11.50 | qfq | 28,476,017 | 328,343,601 | -0.78% |
| 2024-12-27 | 11.80 | 11.96 | 11.46 | 11.59 | 11.59 | qfq | 42,589,707 | 498,994,985 | -1.02% |
| 2024-12-26 | 11.48 | 12.10 | 11.48 | 11.71 | 11.71 | qfq | 58,650,917 | 692,992,548 | 0.17% |
| 2024-12-25 | 11.00 | 11.88 | 10.63 | 11.69 | 11.69 | qfq | 80,785,984 | 918,940,957 | 6.27% |
| 2024-12-24 | 11.27 | 11.38 | 10.78 | 11.00 | 11.00 | qfq | 33,671,600 | 370,038,427 | -1.43% |
| 2024-12-23 | 11.82 | 11.88 | 11.05 | 11.16 | 11.16 | qfq | 49,023,470 | 554,219,615 | -5.58% |
| 2024-12-20 | 11.65 | 12.04 | 11.50 | 11.82 | 11.82 | qfq | 60,075,027 | 711,267,582 | 0.85% |
| 2024-12-19 | 11.11 | 11.93 | 11.02 | 11.72 | 11.72 | qfq | 77,003,719 | 894,527,027 | 5.68% |
| 2024-12-18 | 10.76 | 11.28 | 10.62 | 11.09 | 11.09 | qfq | 43,999,403 | 484,086,360 | 3.16% |
| 2024-12-17 | 11.18 | 11.24 | 10.54 | 10.75 | 10.75 | qfq | 55,078,206 | 593,963,931 | -4.19% |
| 2024-12-16 | 12.45 | 12.48 | 11.11 | 11.22 | 11.22 | qfq | 94,757,459 | 1,091,233,610 | -7.43% |
| 2024-12-13 | 11.80 | 12.68 | 11.48 | 12.12 | 12.12 | qfq | 137,077,715 | 1,669,135,657 | 4.12% |
| 2024-12-12 | 11.26 | 11.85 | 11.09 | 11.64 | 11.64 | qfq | 67,541,851 | 777,307,756 | 3.10% |
| 2024-12-11 | 11.00 | 11.49 | 10.95 | 11.29 | 11.29 | qfq | 43,037,477 | 484,502,289 | 2.36% |
| 2024-12-10 | 11.10 | 11.28 | 10.95 | 11.03 | 11.03 | qfq | 37,263,000 | 414,090,392 | 2.04% |
| 2024-12-09 | 11.00 | 11.18 | 10.72 | 10.81 | 10.81 | qfq | 26,836,150 | 292,001,114 | -1.19% |
| 2024-12-06 | 10.83 | 11.10 | 10.72 | 10.94 | 10.94 | qfq | 37,727,172 | 412,021,546 | 1.48% |
| 2024-12-05 | 10.37 | 10.88 | 10.37 | 10.78 | 10.78 | qfq | 34,747,557 | 371,871,181 | 3.95% |
| 2024-12-04 | 10.68 | 10.69 | 10.27 | 10.37 | 10.37 | qfq | 27,354,700 | 285,821,410 | -3.17% |
| 2024-12-03 | 10.83 | 10.85 | 10.56 | 10.71 | 10.71 | qfq | 23,598,100 | 251,975,971 | -0.93% |
| 2024-12-02 | 10.58 | 10.92 | 10.50 | 10.81 | 10.81 | qfq | 28,283,073 | 304,412,518 | 1.60% |
| 2024-11-29 | 10.50 | 10.74 | 10.26 | 10.64 | 10.64 | qfq | 33,000,302 | 347,528,869 | 1.43% |
| 2024-11-28 | 10.70 | 10.85 | 10.45 | 10.49 | 10.49 | qfq | 29,958,203 | 318,319,483 | -2.51% |
| 2024-11-27 | 10.48 | 10.77 | 10.09 | 10.76 | 10.76 | qfq | 44,409,597 | 461,209,419 | 0.75% |
| 2024-11-26 | 11.70 | 11.70 | 10.51 | 10.68 | 10.68 | qfq | 51,770,715 | 575,991,919 | -4.30% |
| 2024-11-25 | 11.05 | 11.31 | 10.55 | 11.16 | 11.16 | qfq | 45,125,629 | 493,301,312 | 3.53% |
| 2024-11-22 | 11.60 | 11.67 | 10.63 | 10.78 | 10.78 | qfq | 58,145,357 | 652,489,892 | -6.67% |
| 2024-11-21 | 11.32 | 11.74 | 11.09 | 11.55 | 11.55 | qfq | 86,831,708 | 997,274,109 | 2.03% |
| 2024-11-20 | 10.39 | 11.32 | 10.33 | 11.32 | 11.32 | qfq | 75,496,795 | 838,213,728 | 10.01% |
| 2024-11-19 | 9.99 | 10.35 | 9.88 | 10.29 | 10.29 | qfq | 27,889,881 | 281,593,947 | 2.90% |
| 2024-11-18 | 10.88 | 10.96 | 9.89 | 10.00 | 10.00 | qfq | 45,483,560 | 462,191,168 | -7.32% |
| 2024-11-15 | 11.08 | 11.50 | 10.72 | 10.79 | 10.79 | qfq | 38,394,951 | 429,540,341 | -2.53% |
| 2024-11-14 | 11.50 | 11.57 | 11.04 | 11.07 | 11.07 | qfq | 26,071,600 | 293,787,072 | -3.74% |
| 2024-11-13 | 11.40 | 11.59 | 11.18 | 11.50 | 11.50 | qfq | 31,301,208 | 356,043,981 | 0.00% |
| 2024-11-12 | 11.97 | 12.00 | 11.28 | 11.50 | 11.50 | qfq | 55,645,084 | 645,352,264 | -3.04% |
| 2024-11-11 | 11.65 | 12.05 | 11.56 | 11.86 | 11.86 | qfq | 56,643,865 | 669,790,027 | 1.02% |
| 2024-11-08 | 11.55 | 12.15 | 11.48 | 11.74 | 11.74 | qfq | 69,457,801 | 823,622,827 | 1.65% |
| 2024-11-07 | 11.44 | 11.66 | 11.06 | 11.55 | 11.55 | qfq | 71,055,915 | 806,934,870 | 0.09% |
| 2024-11-06 | 11.39 | 11.98 | 11.08 | 11.54 | 11.54 | qfq | 94,904,444 | 1,090,103,296 | 3.04% |
| 2024-11-05 | 10.32 | 11.33 | 10.27 | 11.20 | 11.20 | qfq | 77,044,919 | 836,373,652 | 8.63% |
| 2024-11-04 | 9.82 | 10.33 | 9.82 | 10.31 | 10.31 | qfq | 30,476,733 | 310,658,748 | 1.68% |
| 2024-11-01 | 11.08 | 11.11 | 10.14 | 10.14 | 10.14 | qfq | 72,192,563 | 757,305,602 | -10.03% |
| 2024-10-31 | 11.10 | 11.60 | 11.00 | 11.27 | 11.27 | qfq | 76,864,974 | 870,858,362 | 0.09% |
| 2024-10-30 | 11.66 | 11.66 | 10.94 | 11.26 | 11.26 | qfq | 99,238,182 | 1,114,142,525 | -3.43% |
| 2024-10-29 | 11.40 | 11.98 | 11.30 | 11.66 | 11.66 | qfq | 80,390,056 | 949,732,143 | 7.07% |
| 2024-10-28 | 10.85 | 10.95 | 10.54 | 10.89 | 10.89 | qfq | 63,509,267 | 682,646,442 | 0.93% |
| 2024-10-25 | 10.24 | 10.96 | 10.01 | 10.79 | 10.79 | qfq | 83,766,805 | 881,025,759 | 6.20% |
| 2024-10-24 | 9.85 | 10.34 | 9.80 | 10.16 | 10.16 | qfq | 43,350,200 | 438,065,912 | 1.20% |
| 2024-10-23 | 10.50 | 10.50 | 10.02 | 10.04 | 10.04 | qfq | 71,038,519 | 722,273,398 | -5.01% |
| 2024-10-22 | 11.46 | 11.46 | 10.38 | 10.57 | 10.57 | qfq | 89,938,311 | 982,253,053 | -3.82% |
| 2024-10-21 | 10.61 | 11.15 | 10.49 | 10.99 | 10.99 | qfq | 83,481,381 | 904,608,384 | 3.68% |
| 2024-10-18 | 10.46 | 11.00 | 10.10 | 10.60 | 10.60 | qfq | 97,538,299 | 1,019,794,795 | -0.84% |
| 2024-10-17 | 11.49 | 11.50 | 10.50 | 10.69 | 10.69 | qfq | 130,732,889 | 1,430,550,233 | -2.46% |
| 2024-10-16 | 9.86 | 10.96 | 9.70 | 10.96 | 10.96 | qfq | 122,719,133 | 1,291,850,969 | 10.04% |
| 2024-10-15 | 9.72 | 10.30 | 9.48 | 9.96 | 9.96 | qfq | 88,804,519 | 895,021,024 | 0.91% |
| 2024-10-14 | 9.49 | 10.00 | 8.97 | 9.87 | 9.87 | qfq | 84,790,448 | 804,400,711 | 4.00% |
| 2024-10-11 | 8.79 | 9.82 | 8.79 | 9.49 | 9.49 | qfq | 76,229,837 | 701,527,460 | 1.17% |
| 2024-10-10 | 10.85 | 10.85 | 9.19 | 9.38 | 9.38 | qfq | 132,042,548 | 1,309,107,387 | -8.13% |
| 2024-10-09 | 10.21 | 10.21 | 9.47 | 10.21 | 10.21 | qfq | 112,911,214 | 1,140,312,505 | 10.02% |
| 2024-10-08 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | qfq | 8,472,360 | 78,623,501 | 9.95% |
| 2024-09-30 | 8.40 | 8.44 | 8.02 | 8.44 | 8.44 | qfq | 69,390,486 | 578,680,359 | 10.04% |
| 2024-09-27 | 7.26 | 7.81 | 7.25 | 7.67 | 7.67 | qfq | 72,585,020 | 545,659,976 | 5.50% |
| 2024-09-26 | 7.16 | 7.28 | 7.06 | 7.27 | 7.27 | qfq | 61,900,254 | 443,304,342 | -0.55% |
| 2024-09-25 | 7.10 | 7.69 | 7.00 | 7.31 | 7.31 | qfq | 80,617,659 | 587,480,441 | 2.81% |
| 2024-09-24 | 7.20 | 7.21 | 6.79 | 7.11 | 7.11 | qfq | 77,352,740 | 543,592,157 | -3.27% |
| 2024-09-23 | 7.11 | 7.47 | 7.06 | 7.35 | 7.35 | qfq | 75,490,379 | 550,330,301 | 3.52% |
| 2024-09-20 | 6.94 | 7.17 | 6.91 | 7.10 | 7.10 | qfq | 70,325,381 | 494,958,616 | 2.45% |
| 2024-09-19 | 7.11 | 7.17 | 6.78 | 6.93 | 6.93 | qfq | 71,512,465 | 495,532,833 | -2.26% |
| 2024-09-18 | 6.56 | 7.12 | 6.53 | 7.09 | 7.09 | qfq | 79,107,535 | 547,204,249 | 4.42% |
| 2024-09-13 | 6.95 | 7.32 | 6.70 | 6.79 | 6.79 | qfq | 119,841,210 | 837,141,958 | 0.15% |
| 2024-09-12 | 6.26 | 6.78 | 6.22 | 6.78 | 6.78 | qfq | 66,185,603 | 430,557,781 | 10.06% |
| 2024-09-11 | 6.31 | 6.34 | 6.07 | 6.16 | 6.16 | qfq | 35,555,472 | 218,700,987 | -3.30% |
| 2024-09-10 | 5.98 | 6.50 | 5.84 | 6.37 | 6.37 | qfq | 48,534,412 | 299,976,444 | 6.52% |
| 2024-09-09 | 5.97 | 6.04 | 5.90 | 5.98 | 5.98 | qfq | 11,055,468 | 65,947,983 | -0.33% |
| 2024-09-06 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | qfq | 13,591,600 | 82,569,612 | -3.38% |
| 2024-09-05 | 6.02 | 6.24 | 6.02 | 6.21 | 6.21 | qfq | 21,190,214 | 130,828,915 | 3.16% |
| 2024-09-04 | 5.97 | 6.15 | 5.96 | 6.02 | 6.02 | qfq | 17,677,938 | 106,718,869 | -0.50% |
| 2024-09-03 | 5.86 | 6.16 | 5.82 | 6.05 | 6.05 | qfq | 20,728,800 | 124,250,979 | 3.60% |
| 2024-09-02 | 6.06 | 6.15 | 5.82 | 5.84 | 5.84 | qfq | 13,712,300 | 81,441,802 | -3.63% |
| 2024-08-30 | 5.78 | 6.14 | 5.77 | 6.06 | 6.06 | qfq | 15,826,012 | 95,463,102 | 4.48% |
| 2024-08-29 | 5.55 | 5.83 | 5.55 | 5.80 | 5.80 | qfq | 10,635,601 | 60,990,924 | 3.76% |
| 2024-08-28 | 5.55 | 5.66 | 5.43 | 5.59 | 5.59 | qfq | 9,563,300 | 53,193,523 | 0.54% |
| 2024-08-27 | 5.70 | 5.73 | 5.54 | 5.56 | 5.56 | qfq | 11,055,800 | 61,920,036 | -2.97% |
| 2024-08-26 | 5.71 | 5.80 | 5.64 | 5.73 | 5.73 | qfq | 9,675,300 | 55,422,385 | 0.00% |
| 2024-08-23 | 5.64 | 5.79 | 5.59 | 5.73 | 5.73 | qfq | 11,786,407 | 67,084,058 | 1.24% |
| 2024-08-22 | 5.80 | 5.91 | 5.63 | 5.66 | 5.66 | qfq | 13,574,129 | 77,928,625 | -2.92% |
| 2024-08-21 | 5.85 | 5.98 | 5.81 | 5.83 | 5.83 | qfq | 8,252,200 | 48,517,077 | -1.02% |
| 2024-08-20 | 6.06 | 6.08 | 5.88 | 5.89 | 5.89 | qfq | 9,818,200 | 58,498,103 | -2.64% |
| 2024-08-19 | 5.99 | 6.14 | 5.97 | 6.05 | 6.05 | qfq | 9,408,800 | 57,052,355 | 0.67% |
| 2024-08-16 | 6.08 | 6.13 | 6.01 | 6.01 | 6.01 | qfq | 8,632,686 | 52,407,495 | -0.99% |
| 2024-08-15 | 5.90 | 6.16 | 5.82 | 6.07 | 6.07 | qfq | 13,940,001 | 84,276,420 | 2.71% |
| 2024-08-14 | 5.92 | 5.95 | 5.85 | 5.91 | 5.91 | qfq | 8,075,800 | 47,732,658 | 0.00% |
| 2024-08-13 | 5.91 | 5.94 | 5.80 | 5.91 | 5.91 | qfq | 7,487,342 | 43,967,323 | 0.00% |
| 2024-08-12 | 6.05 | 6.09 | 5.88 | 5.91 | 5.91 | qfq | 9,806,450 | 58,240,013 | -1.99% |
| 2024-08-09 | 6.16 | 6.20 | 6.02 | 6.03 | 6.03 | qfq | 8,118,587 | 49,423,654 | -1.47% |
| 2024-08-08 | 6.15 | 6.25 | 6.03 | 6.12 | 6.12 | qfq | 12,435,319 | 76,262,710 | -0.49% |
| 2024-08-07 | 6.10 | 6.21 | 6.06 | 6.15 | 6.15 | qfq | 8,439,743 | 51,955,535 | 0.82% |
| 2024-08-06 | 6.03 | 6.12 | 6.01 | 6.10 | 6.10 | qfq | 10,636,326 | 64,455,653 | 2.01% |
| 2024-08-05 | 6.12 | 6.28 | 5.95 | 5.98 | 5.98 | qfq | 13,069,076 | 79,894,573 | -3.08% |
| 2024-08-02 | 6.28 | 6.33 | 6.15 | 6.17 | 6.17 | qfq | 10,187,700 | 63,515,914 | -2.22% |
| 2024-08-01 | 6.35 | 6.41 | 6.27 | 6.31 | 6.31 | qfq | 10,756,945 | 68,191,555 | -0.63% |
| 2024-07-31 | 6.08 | 6.35 | 6.05 | 6.35 | 6.35 | qfq | 13,880,286 | 86,772,707 | 4.61% |
| 2024-07-30 | 5.98 | 6.13 | 5.93 | 6.07 | 6.07 | qfq | 9,561,459 | 57,772,993 | 1.34% |
| 2024-07-29 | 5.98 | 6.06 | 5.86 | 5.99 | 5.99 | qfq | 8,302,479 | 49,591,881 | 0.50% |
| 2024-07-26 | 5.89 | 6.00 | 5.85 | 5.96 | 5.96 | qfq | 7,791,305 | 46,351,855 | 1.36% |
| 2024-07-25 | 5.85 | 5.95 | 5.76 | 5.88 | 5.88 | qfq | 13,106,701 | 76,633,100 | 0.34% |
| 2024-07-24 | 5.95 | 6.03 | 5.85 | 5.86 | 5.86 | qfq | 12,937,500 | 76,501,046 | -2.17% |
| 2024-07-23 | 6.17 | 6.23 | 5.98 | 5.99 | 5.99 | qfq | 10,521,601 | 64,149,769 | -3.54% |
| 2024-07-22 | 6.19 | 6.23 | 6.10 | 6.21 | 6.21 | qfq | 11,640,641 | 71,975,670 | 1.47% |
| 2024-07-19 | 6.07 | 6.18 | 6.03 | 6.12 | 6.12 | qfq | 10,077,331 | 61,687,168 | 0.49% |
| 2024-07-18 | 6.18 | 6.18 | 5.98 | 6.09 | 6.09 | qfq | 13,370,999 | 80,886,325 | -1.77% |
| 2024-07-17 | 6.29 | 6.33 | 6.19 | 6.20 | 6.20 | qfq | 8,062,027 | 50,258,425 | -1.43% |
| 2024-07-16 | 6.23 | 6.33 | 6.16 | 6.29 | 6.29 | qfq | 9,276,728 | 57,956,834 | 0.80% |
| 2024-07-15 | 6.45 | 6.45 | 6.22 | 6.24 | 6.24 | qfq | 13,365,382 | 84,147,405 | -3.11% |
| 2024-07-12 | 6.46 | 6.59 | 6.41 | 6.44 | 6.44 | qfq | 11,279,200 | 72,973,324 | -0.62% |
| 2024-07-11 | 6.43 | 6.62 | 6.34 | 6.48 | 6.48 | qfq | 13,642,296 | 87,961,851 | 2.69% |
| 2024-07-10 | 6.20 | 6.43 | 6.17 | 6.31 | 6.31 | qfq | 15,262,133 | 96,295,721 | 0.64% |
| 2024-07-09 | 6.24 | 6.33 | 6.10 | 6.27 | 6.27 | qfq | 13,495,369 | 84,107,810 | 0.00% |
| 2024-07-08 | 6.53 | 6.53 | 6.22 | 6.27 | 6.27 | qfq | 12,276,950 | 77,832,363 | -4.13% |
| 2024-07-05 | 6.44 | 6.57 | 6.34 | 6.54 | 6.54 | qfq | 12,342,836 | 79,924,019 | 1.87% |
| 2024-07-04 | 6.65 | 6.72 | 6.38 | 6.42 | 6.42 | qfq | 18,267,433 | 118,610,191 | -3.60% |
| 2024-07-03 | 6.79 | 6.79 | 6.61 | 6.66 | 6.66 | qfq | 13,551,742 | 90,613,715 | -1.48% |
| 2024-07-02 | 6.78 | 6.95 | 6.70 | 6.76 | 6.76 | qfq | 21,098,100 | 144,158,743 | -0.15% |
| 2024-07-01 | 7.05 | 7.05 | 6.56 | 6.77 | 6.77 | qfq | 21,938,300 | 147,024,628 | -3.70% |
| 2024-06-28 | 7.02 | 7.24 | 6.99 | 7.03 | 7.03 | qfq | 11,620,800 | 82,918,735 | -0.14% |
| 2024-06-27 | 7.18 | 7.24 | 7.03 | 7.04 | 7.04 | qfq | 11,603,635 | 82,577,522 | -1.81% |
| 2024-06-26 | 6.72 | 7.18 | 6.64 | 7.17 | 7.17 | qfq | 16,795,217 | 116,092,554 | 6.86% |
| 2024-06-25 | 6.89 | 6.97 | 6.63 | 6.71 | 6.71 | qfq | 12,167,800 | 82,363,266 | -2.47% |
| 2024-06-24 | 7.11 | 7.19 | 6.86 | 6.88 | 6.88 | qfq | 14,402,001 | 100,409,442 | -4.58% |
| 2024-06-21 | 7.26 | 7.34 | 7.15 | 7.21 | 7.21 | qfq | 8,798,700 | 63,595,053 | -0.96% |
| 2024-06-20 | 7.55 | 7.62 | 7.26 | 7.28 | 7.28 | qfq | 11,745,981 | 86,901,846 | -4.21% |
| 2024-06-19 | 7.77 | 7.81 | 7.60 | 7.60 | 7.60 | qfq | 8,228,671 | 63,144,547 | -1.81% |
| 2024-06-18 | 7.70 | 7.80 | 7.61 | 7.74 | 7.74 | qfq | 8,953,017 | 69,243,011 | 0.91% |
| 2024-06-17 | 7.72 | 7.80 | 7.64 | 7.67 | 7.67 | qfq | 10,419,337 | 80,361,411 | -1.41% |
| 2024-06-14 | 7.60 | 7.89 | 7.57 | 7.78 | 7.78 | qfq | 15,696,829 | 121,482,175 | 0.78% |
| 2024-06-13 | 7.54 | 8.03 | 7.54 | 7.72 | 7.72 | qfq | 21,679,263 | 169,258,311 | 2.39% |
| 2024-06-12 | 7.50 | 7.65 | 7.40 | 7.54 | 7.54 | qfq | 11,396,100 | 86,275,513 | 1.21% |
| 2024-06-11 | 7.35 | 7.53 | 7.10 | 7.45 | 7.45 | qfq | 15,620,300 | 115,225,738 | 1.50% |
| 2024-06-07 | 7.12 | 7.40 | 7.11 | 7.34 | 7.34 | qfq | 19,096,400 | 138,784,060 | 4.11% |
| 2024-06-06 | 7.66 | 7.74 | 6.93 | 7.05 | 7.05 | qfq | 32,239,940 | 232,067,500 | -7.96% |
| 2024-06-05 | 7.69 | 7.86 | 7.62 | 7.66 | 7.66 | qfq | 10,953,390 | 84,893,477 | -0.26% |
| 2024-06-04 | 7.82 | 7.87 | 7.56 | 7.68 | 7.68 | qfq | 12,799,500 | 98,162,663 | -1.92% |
| 2024-06-03 | 8.03 | 8.11 | 7.72 | 7.83 | 7.83 | qfq | 16,996,850 | 134,470,127 | -3.45% |
| 2024-05-31 | 7.87 | 8.20 | 7.83 | 8.11 | 8.11 | qfq | 18,474,268 | 148,733,352 | 4.24% |
| 2024-05-30 | 7.80 | 7.86 | 7.63 | 7.78 | 7.78 | qfq | 10,521,900 | 81,838,159 | 0.13% |
| 2024-05-29 | 7.84 | 7.94 | 7.73 | 7.77 | 7.77 | qfq | 13,345,511 | 104,275,401 | -1.15% |
| 2024-05-28 | 7.91 | 8.05 | 7.81 | 7.86 | 7.86 | qfq | 11,704,655 | 92,529,153 | -1.63% |
| 2024-05-27 | 8.10 | 8.14 | 7.81 | 7.99 | 7.99 | qfq | 17,262,407 | 136,774,274 | -1.36% |
| 2024-05-24 | 8.28 | 8.38 | 8.05 | 8.10 | 8.10 | qfq | 18,014,735 | 147,404,445 | -2.41% |
| 2024-05-23 | 8.54 | 8.87 | 8.27 | 8.30 | 8.30 | qfq | 26,908,221 | 228,215,546 | -2.81% |
| 2024-05-22 | 7.97 | 8.65 | 7.97 | 8.54 | 8.54 | qfq | 40,117,884 | 337,688,985 | 6.88% |
| 2024-05-21 | 8.09 | 8.16 | 7.94 | 7.99 | 7.99 | qfq | 12,144,900 | 97,289,968 | -1.36% |
| 2024-05-20 | 8.19 | 8.25 | 8.03 | 8.10 | 8.10 | qfq | 12,391,804 | 100,875,735 | -0.98% |
| 2024-05-17 | 8.05 | 8.23 | 7.98 | 8.18 | 8.18 | qfq | 13,807,500 | 112,470,059 | 1.61% |
| 2024-05-16 | 8.00 | 8.19 | 8.00 | 8.05 | 8.05 | qfq | 11,775,154 | 95,421,238 | 0.63% |
| 2024-05-15 | 8.03 | 8.33 | 7.98 | 8.00 | 8.00 | qfq | 12,675,091 | 102,889,747 | -1.36% |
| 2024-05-14 | 7.86 | 8.16 | 7.86 | 8.11 | 8.11 | qfq | 12,940,726 | 104,269,533 | 1.25% |
| 2024-05-13 | 8.04 | 8.37 | 7.86 | 8.01 | 8.01 | qfq | 17,010,752 | 136,938,202 | -1.96% |
| 2024-05-10 | 8.40 | 8.47 | 8.13 | 8.17 | 8.17 | qfq | 14,424,806 | 118,753,119 | -2.85% |
| 2024-05-09 | 8.44 | 8.50 | 8.36 | 8.41 | 8.41 | qfq | 12,645,200 | 106,543,942 | 0.84% |
| 2024-05-08 | 8.49 | 8.52 | 8.31 | 8.34 | 8.34 | qfq | 11,212,099 | 94,240,838 | -2.00% |
| 2024-05-07 | 8.60 | 8.69 | 8.49 | 8.51 | 8.51 | qfq | 13,114,046 | 112,157,048 | -0.82% |
| 2024-05-06 | 8.56 | 8.68 | 8.52 | 8.58 | 8.58 | qfq | 13,373,588 | 114,989,746 | 1.06% |
| 2024-04-30 | 8.58 | 8.64 | 8.34 | 8.49 | 8.49 | qfq | 13,656,233 | 115,806,143 | -0.70% |
| 2024-04-29 | 8.32 | 8.63 | 8.32 | 8.55 | 8.55 | qfq | 17,949,540 | 153,143,713 | 3.01% |
| 2024-04-26 | 8.04 | 8.36 | 7.87 | 8.30 | 8.30 | qfq | 18,937,180 | 155,213,411 | 5.46% |
| 2024-04-25 | 7.81 | 8.00 | 7.70 | 7.87 | 7.87 | qfq | 11,935,999 | 94,060,872 | -0.25% |
| 2024-04-24 | 7.73 | 7.92 | 7.70 | 7.89 | 7.89 | qfq | 12,644,400 | 99,146,573 | 2.47% |
| 2024-04-23 | 7.66 | 7.76 | 7.52 | 7.70 | 7.70 | qfq | 12,567,754 | 96,267,512 | 1.99% |
| 2024-04-22 | 7.53 | 7.69 | 7.26 | 7.55 | 7.55 | qfq | 12,562,582 | 94,209,943 | 0.27% |
| 2024-04-19 | 7.69 | 7.75 | 7.50 | 7.53 | 7.53 | qfq | 11,461,811 | 86,883,705 | -2.46% |
| 2024-04-18 | 7.67 | 7.91 | 7.50 | 7.72 | 7.72 | qfq | 15,382,283 | 118,790,572 | 0.26% |
| 2024-04-17 | 7.31 | 7.70 | 7.31 | 7.70 | 7.70 | qfq | 18,682,761 | 141,702,655 | 6.80% |
| 2024-04-16 | 7.94 | 7.94 | 7.17 | 7.21 | 7.21 | qfq | 25,111,199 | 186,594,815 | -8.96% |
| 2024-04-15 | 8.20 | 8.30 | 7.73 | 7.92 | 7.92 | qfq | 21,924,810 | 174,267,115 | -3.77% |
| 2024-04-12 | 8.33 | 8.45 | 8.20 | 8.23 | 8.23 | qfq | 10,399,419 | 86,254,356 | -1.44% |
| 2024-04-11 | 8.35 | 8.49 | 8.28 | 8.35 | 8.35 | qfq | 15,239,792 | 127,772,481 | -0.95% |
| 2024-04-10 | 8.75 | 8.75 | 8.32 | 8.43 | 8.43 | qfq | 14,399,837 | 121,778,909 | -3.77% |
| 2024-04-09 | 8.60 | 8.79 | 8.52 | 8.76 | 8.76 | qfq | 12,272,020 | 106,498,327 | 2.34% |
| 2024-04-08 | 8.91 | 8.95 | 8.55 | 8.56 | 8.56 | qfq | 16,639,896 | 144,015,622 | -3.93% |
| 2024-04-03 | 9.30 | 9.31 | 8.85 | 8.91 | 8.91 | qfq | 18,012,220 | 161,463,695 | -3.99% |
| 2024-04-02 | 9.54 | 9.54 | 9.15 | 9.28 | 9.28 | qfq | 15,384,604 | 142,628,139 | -2.62% |
| 2024-04-01 | 9.44 | 9.65 | 9.39 | 9.53 | 9.53 | qfq | 16,911,508 | 160,862,126 | 0.63% |
| 2024-03-29 | 9.46 | 9.65 | 9.26 | 9.47 | 9.47 | qfq | 15,695,791 | 148,329,435 | 0.00% |
| 2024-03-28 | 8.88 | 9.56 | 8.85 | 9.47 | 9.47 | qfq | 27,670,143 | 258,792,934 | 5.46% |
| 2024-03-27 | 9.70 | 9.72 | 8.95 | 8.98 | 8.98 | qfq | 31,864,827 | 294,080,637 | -7.80% |
| 2024-03-26 | 9.88 | 10.35 | 9.60 | 9.74 | 9.74 | qfq | 49,873,759 | 499,019,442 | -0.31% |
| 2024-03-25 | 10.28 | 10.33 | 9.76 | 9.77 | 9.77 | qfq | 21,356,501 | 214,626,443 | -4.96% |
| 2024-03-22 | 10.36 | 10.48 | 10.06 | 10.28 | 10.28 | qfq | 22,354,004 | 228,955,358 | -1.15% |
| 2024-03-21 | 10.39 | 10.61 | 10.29 | 10.40 | 10.40 | qfq | 25,629,806 | 267,293,704 | 0.97% |
| 2024-03-20 | 10.23 | 10.35 | 10.13 | 10.30 | 10.30 | qfq | 22,165,480 | 227,017,448 | 1.38% |
| 2024-03-19 | 10.12 | 10.58 | 10.10 | 10.16 | 10.16 | qfq | 40,451,707 | 416,710,784 | 0.20% |
| 2024-03-18 | 10.02 | 10.24 | 9.70 | 10.14 | 10.14 | qfq | 30,921,285 | 309,355,045 | 2.74% |
| 2024-03-15 | 9.66 | 9.87 | 9.54 | 9.87 | 9.87 | qfq | 13,652,021 | 132,482,055 | 1.33% |
| 2024-03-14 | 10.00 | 10.00 | 9.54 | 9.74 | 9.74 | qfq | 22,093,748 | 215,537,660 | -3.18% |
| 2024-03-13 | 9.85 | 10.24 | 9.80 | 10.06 | 10.06 | qfq | 30,880,914 | 310,368,897 | 2.76% |
| 2024-03-12 | 10.05 | 10.10 | 9.68 | 9.79 | 9.79 | qfq | 26,128,028 | 256,748,938 | -1.41% |
| 2024-03-11 | 9.78 | 10.21 | 9.62 | 9.93 | 9.93 | qfq | 26,427,994 | 259,513,440 | 3.55% |
| 2024-03-08 | 9.38 | 9.65 | 9.20 | 9.59 | 9.59 | qfq | 13,871,861 | 130,577,357 | 2.46% |
| 2024-03-07 | 9.63 | 9.80 | 9.34 | 9.36 | 9.36 | qfq | 16,305,536 | 155,239,577 | -3.70% |
| 2024-03-06 | 9.60 | 9.84 | 9.36 | 9.72 | 9.72 | qfq | 18,106,094 | 174,498,428 | 1.36% |
| 2024-03-05 | 9.72 | 9.78 | 9.45 | 9.59 | 9.59 | qfq | 14,721,959 | 141,381,483 | -1.94% |
| 2024-03-04 | 9.91 | 9.99 | 9.56 | 9.78 | 9.78 | qfq | 16,458,543 | 160,630,506 | -1.41% |
| 2024-03-01 | 9.64 | 9.93 | 9.61 | 9.92 | 9.92 | qfq | 17,409,300 | 170,543,486 | 2.80% |
| 2024-02-29 | 9.18 | 9.65 | 9.12 | 9.65 | 9.65 | qfq | 16,076,294 | 152,274,545 | 4.78% |
| 2024-02-28 | 10.09 | 10.29 | 9.20 | 9.21 | 9.21 | qfq | 28,997,003 | 284,270,713 | -8.27% |
| 2024-02-27 | 9.50 | 10.05 | 9.45 | 10.04 | 10.04 | qfq | 21,993,180 | 215,073,926 | 4.69% |
| 2024-02-26 | 9.85 | 9.86 | 9.41 | 9.59 | 9.59 | qfq | 20,545,379 | 197,509,530 | 0.42% |
| 2024-02-23 | 9.33 | 9.55 | 9.21 | 9.55 | 9.55 | qfq | 18,221,933 | 171,505,859 | 3.02% |
| 2024-02-22 | 8.99 | 9.33 | 8.99 | 9.27 | 9.27 | qfq | 15,114,961 | 138,966,078 | 3.11% |
| 2024-02-21 | 8.93 | 9.35 | 8.85 | 8.99 | 8.99 | qfq | 19,643,782 | 179,063,200 | -0.33% |
| 2024-02-20 | 9.01 | 9.05 | 8.80 | 9.02 | 9.02 | qfq | 15,216,352 | 136,123,743 | -0.77% |
| 2024-02-19 | 8.82 | 9.17 | 8.78 | 9.09 | 9.09 | qfq | 25,303,545 | 226,984,622 | 4.48% |
| 2024-02-08 | 8.29 | 8.82 | 8.18 | 8.70 | 8.70 | qfq | 30,553,067 | 262,658,015 | 6.23% |
| 2024-02-07 | 7.58 | 8.34 | 7.53 | 8.19 | 8.19 | qfq | 32,192,067 | 263,306,346 | 8.05% |
| 2024-02-06 | 6.86 | 7.77 | 6.66 | 7.58 | 7.58 | qfq | 29,851,798 | 216,482,842 | 7.37% |
| 2024-02-05 | 7.70 | 7.85 | 7.01 | 7.06 | 7.06 | qfq | 38,632,000 | 276,997,798 | -9.37% |
| 2024-02-02 | 7.93 | 8.36 | 7.49 | 7.79 | 7.79 | qfq | 33,797,788 | 271,411,760 | -1.89% |
| 2024-02-01 | 8.00 | 8.17 | 7.74 | 7.94 | 7.94 | qfq | 20,492,722 | 162,853,806 | -0.75% |
| 2024-01-31 | 8.05 | 8.49 | 7.99 | 8.00 | 8.00 | qfq | 27,100,550 | 221,968,692 | -6.43% |
| 2024-01-30 | 8.85 | 8.95 | 8.53 | 8.55 | 8.52 | qfq | 15,920,737 | 139,405,320 | -3.61% |
| 2024-01-29 | 9.33 | 9.33 | 8.85 | 8.87 | 8.84 | qfq | 15,012,909 | 135,300,123 | -3.90% |
| 2024-01-26 | 9.30 | 9.41 | 9.22 | 9.23 | 9.20 | qfq | 17,035,728 | 158,541,384 | -0.75% |
| 2024-01-25 | 8.96 | 9.31 | 8.87 | 9.30 | 9.27 | qfq | 19,741,624 | 181,016,135 | 4.14% |
| 2024-01-24 | 8.80 | 8.96 | 8.51 | 8.93 | 8.90 | qfq | 18,746,753 | 164,143,291 | 1.59% |
| 2024-01-23 | 8.69 | 8.88 | 8.62 | 8.79 | 8.76 | qfq | 22,370,645 | 195,495,281 | 1.15% |
| 2024-01-22 | 9.28 | 9.34 | 8.58 | 8.69 | 8.66 | qfq | 20,508,784 | 184,188,148 | -6.56% |
| 2024-01-19 | 9.48 | 9.59 | 9.29 | 9.30 | 9.27 | qfq | 12,425,548 | 116,858,966 | -1.90% |
| 2024-01-18 | 9.50 | 9.70 | 9.17 | 9.48 | 9.45 | qfq | 21,422,106 | 200,512,726 | -0.84% |
| 2024-01-17 | 9.78 | 9.81 | 9.55 | 9.56 | 9.53 | qfq | 16,043,488 | 155,524,681 | -2.45% |
| 2024-01-16 | 10.01 | 10.05 | 9.59 | 9.80 | 9.77 | qfq | 23,361,653 | 228,300,303 | -2.39% |
| 2024-01-15 | 10.10 | 10.16 | 10.00 | 10.04 | 10.01 | qfq | 13,709,672 | 138,076,622 | -0.40% |
| 2024-01-12 | 10.34 | 10.37 | 10.06 | 10.08 | 10.05 | qfq | 17,898,564 | 182,042,684 | -2.70% |
| 2024-01-11 | 10.12 | 10.42 | 10.10 | 10.36 | 10.33 | qfq | 17,585,400 | 181,381,739 | 1.97% |
| 2024-01-10 | 10.32 | 10.32 | 10.00 | 10.16 | 10.13 | qfq | 14,371,204 | 145,876,694 | -1.65% |
| 2024-01-09 | 10.46 | 10.51 | 10.20 | 10.33 | 10.30 | qfq | 16,663,937 | 172,427,145 | -0.77% |
| 2024-01-08 | 10.83 | 10.83 | 10.38 | 10.41 | 10.38 | qfq | 19,978,927 | 211,074,247 | -3.61% |
| 2024-01-05 | 11.08 | 11.12 | 10.78 | 10.80 | 10.77 | qfq | 14,462,151 | 157,978,564 | -2.53% |
| 2024-01-04 | 11.00 | 11.13 | 10.92 | 11.08 | 11.05 | qfq | 15,061,088 | 166,521,042 | 0.54% |
| 2024-01-03 | 11.18 | 11.20 | 10.88 | 11.02 | 10.99 | qfq | 18,916,600 | 208,443,807 | -1.43% |
| 2024-01-02 | 11.24 | 11.45 | 11.09 | 11.18 | 11.15 | qfq | 24,816,204 | 277,982,360 | 0.27% |
| 2023-12-29 | 11.32 | 11.40 | 10.78 | 11.15 | 11.12 | qfq | 42,612,563 | 474,733,714 | -2.02% |
| 2023-12-28 | 11.01 | 11.63 | 11.01 | 11.38 | 11.35 | qfq | 55,988,608 | 637,289,280 | -4.77% |
| 2023-12-27 | 12.80 | 12.80 | 11.95 | 11.95 | 11.91 | qfq | 13,287,427 | 160,699,413 | -10.02% |
| 2023-12-26 | 13.80 | 13.86 | 13.15 | 13.28 | 13.24 | qfq | 9,970,813 | 133,601,802 | -3.14% |
| 2023-12-25 | 13.80 | 13.93 | 13.40 | 13.71 | 13.67 | qfq | 7,629,061 | 104,110,493 | -0.58% |
| 2023-12-22 | 14.32 | 14.33 | 13.78 | 13.79 | 13.75 | qfq | 10,628,804 | 148,226,842 | -3.70% |
| 2023-12-21 | 14.28 | 14.47 | 14.05 | 14.32 | 14.28 | qfq | 8,122,078 | 115,765,216 | 0.28% |
| 2023-12-20 | 14.80 | 14.80 | 14.22 | 14.28 | 14.24 | qfq | 9,466,700 | 136,310,885 | -3.12% |
| 2023-12-19 | 14.72 | 14.78 | 14.51 | 14.74 | 14.70 | qfq | 6,204,218 | 91,060,344 | 1.03% |
| 2023-12-18 | 14.81 | 14.90 | 14.52 | 14.59 | 14.55 | qfq | 8,340,612 | 122,638,405 | -1.88% |
| 2023-12-15 | 15.04 | 15.19 | 14.81 | 14.87 | 14.83 | qfq | 7,298,617 | 108,908,935 | -1.26% |
| 2023-12-14 | 15.24 | 15.39 | 15.05 | 15.06 | 15.02 | qfq | 6,523,695 | 98,965,181 | -1.18% |
| 2023-12-13 | 15.41 | 15.58 | 15.23 | 15.24 | 15.20 | qfq | 8,139,022 | 125,032,807 | -1.68% |
| 2023-12-12 | 15.41 | 15.61 | 15.35 | 15.50 | 15.45 | qfq | 9,724,700 | 150,704,706 | -0.19% |
| 2023-12-11 | 15.21 | 15.53 | 15.02 | 15.53 | 15.48 | qfq | 11,968,001 | 183,669,199 | 1.57% |
| 2023-12-08 | 15.23 | 15.41 | 15.10 | 15.29 | 15.24 | qfq | 13,167,601 | 200,983,026 | 0.20% |
| 2023-12-07 | 14.84 | 15.41 | 14.73 | 15.26 | 15.22 | qfq | 17,151,037 | 260,078,067 | 2.97% |
| 2023-12-06 | 14.70 | 14.95 | 14.60 | 14.82 | 14.78 | qfq | 10,635,200 | 157,005,319 | -0.07% |
| 2023-12-05 | 15.41 | 15.41 | 14.81 | 14.83 | 14.79 | qfq | 13,240,301 | 198,070,016 | -3.51% |
| 2023-12-04 | 15.69 | 15.78 | 15.30 | 15.37 | 15.32 | qfq | 13,856,266 | 214,565,144 | -2.10% |
| 2023-12-01 | 15.30 | 15.99 | 15.23 | 15.70 | 15.65 | qfq | 16,920,082 | 263,834,807 | 2.88% |
| 2023-11-30 | 15.75 | 15.75 | 15.15 | 15.26 | 15.22 | qfq | 15,236,719 | 233,893,614 | -3.36% |
| 2023-11-29 | 15.70 | 15.86 | 15.51 | 15.79 | 15.74 | qfq | 8,489,972 | 133,667,299 | 0.32% |
| 2023-11-28 | 15.68 | 15.78 | 15.21 | 15.74 | 15.69 | qfq | 11,442,999 | 178,482,093 | 0.38% |
| 2023-11-27 | 15.70 | 16.05 | 15.54 | 15.68 | 15.63 | qfq | 15,052,548 | 236,474,200 | 0.26% |
| 2023-11-24 | 16.32 | 16.41 | 15.53 | 15.64 | 15.59 | qfq | 23,318,121 | 368,521,522 | -4.75% |
| 2023-11-23 | 16.22 | 16.46 | 16.03 | 16.42 | 16.37 | qfq | 14,061,308 | 228,894,759 | 0.49% |
| 2023-11-22 | 16.58 | 17.03 | 16.29 | 16.34 | 16.29 | qfq | 20,749,106 | 346,107,867 | -1.45% |
| 2023-11-21 | 17.02 | 17.03 | 16.46 | 16.58 | 16.53 | qfq | 19,080,204 | 318,048,079 | -3.15% |
| 2023-11-20 | 16.91 | 17.21 | 16.57 | 17.12 | 17.07 | qfq | 35,162,377 | 596,240,500 | 0.71% |
| 2023-11-17 | 16.09 | 17.40 | 16.09 | 17.00 | 16.95 | qfq | 55,548,247 | 936,898,621 | 5.72% |
| 2023-11-16 | 16.23 | 16.41 | 16.02 | 16.08 | 16.03 | qfq | 15,818,249 | 256,147,666 | -1.35% |
| 2023-11-15 | 16.46 | 16.65 | 16.20 | 16.30 | 16.25 | qfq | 21,796,737 | 356,879,640 | -0.73% |
| 2023-11-14 | 16.20 | 16.78 | 16.01 | 16.42 | 16.37 | qfq | 39,599,369 | 650,952,411 | 1.80% |
| 2023-11-13 | 15.10 | 16.41 | 15.07 | 16.13 | 16.08 | qfq | 43,187,350 | 686,541,955 | 6.96% |
| 2023-11-10 | 15.43 | 15.48 | 15.05 | 15.08 | 15.04 | qfq | 15,173,198 | 230,827,123 | -2.65% |
| 2023-11-09 | 15.81 | 16.04 | 15.40 | 15.49 | 15.44 | qfq | 17,147,300 | 266,879,173 | -1.09% |
| 2023-11-08 | 15.50 | 15.95 | 15.42 | 15.66 | 15.61 | qfq | 18,603,583 | 292,260,557 | 0.84% |
| 2023-11-07 | 15.82 | 15.82 | 15.44 | 15.53 | 15.48 | qfq | 19,665,820 | 306,125,442 | -2.02% |
| 2023-11-06 | 15.59 | 15.88 | 15.38 | 15.85 | 15.80 | qfq | 20,476,622 | 321,066,252 | 1.60% |
| 2023-11-03 | 15.59 | 15.77 | 15.43 | 15.60 | 15.55 | qfq | 15,091,142 | 235,525,694 | 0.65% |
| 2023-11-02 | 15.50 | 16.30 | 15.50 | 15.50 | 15.45 | qfq | 28,084,797 | 444,630,960 | 0.19% |
| 2023-11-01 | 15.35 | 15.98 | 15.35 | 15.47 | 15.42 | qfq | 22,096,066 | 345,421,601 | 0.91% |
| 2023-10-31 | 15.75 | 15.84 | 15.25 | 15.33 | 15.28 | qfq | 40,615,691 | 628,606,462 | -2.67% |
| 2023-10-30 | 14.50 | 15.75 | 14.50 | 15.75 | 15.70 | qfq | 58,225,646 | 908,529,557 | 9.99% |
| 2023-10-27 | 14.00 | 14.40 | 13.77 | 14.32 | 14.28 | qfq | 20,587,635 | 289,999,057 | 1.34% |
| 2023-10-26 | 13.61 | 14.33 | 13.61 | 14.13 | 14.09 | qfq | 21,426,599 | 299,042,720 | 0.36% |
| 2023-10-25 | 14.40 | 14.72 | 13.53 | 14.08 | 14.04 | qfq | 30,339,294 | 426,887,565 | -1.95% |
| 2023-10-24 | 14.11 | 14.55 | 13.60 | 14.36 | 14.32 | qfq | 20,082,359 | 285,635,330 | 2.64% |
| 2023-10-23 | 15.40 | 15.40 | 13.92 | 13.99 | 13.95 | qfq | 32,257,135 | 463,035,139 | -9.57% |
| 2023-10-20 | 15.42 | 15.73 | 15.36 | 15.47 | 15.42 | qfq | 18,618,278 | 288,941,515 | -1.09% |
| 2023-10-19 | 15.70 | 16.15 | 15.45 | 15.64 | 15.59 | qfq | 35,065,720 | 554,846,340 | -0.51% |
| 2023-10-18 | 15.52 | 15.94 | 15.06 | 15.72 | 15.67 | qfq | 25,496,118 | 398,228,351 | 0.90% |
| 2023-10-17 | 15.40 | 15.77 | 15.40 | 15.58 | 15.53 | qfq | 15,653,319 | 244,525,104 | 0.26% |
| 2023-10-16 | 15.60 | 15.60 | 15.25 | 15.54 | 15.49 | qfq | 17,333,374 | 266,874,461 | -0.64% |
| 2023-10-13 | 15.20 | 15.85 | 14.90 | 15.64 | 15.59 | qfq | 30,833,302 | 478,248,251 | 3.17% |
| 2023-10-12 | 15.03 | 15.23 | 14.84 | 15.16 | 15.12 | qfq | 12,596,270 | 189,233,500 | 1.40% |
| 2023-10-11 | 15.15 | 15.20 | 14.84 | 14.95 | 14.91 | qfq | 13,778,833 | 206,613,415 | -1.32% |
| 2023-10-10 | 14.72 | 15.34 | 14.62 | 15.15 | 15.11 | qfq | 16,201,203 | 243,312,117 | 2.92% |
| 2023-10-09 | 14.61 | 14.83 | 14.53 | 14.72 | 14.68 | qfq | 8,684,930 | 127,786,583 | 0.82% |
| 2023-09-28 | 14.48 | 14.64 | 14.28 | 14.60 | 14.56 | qfq | 11,067,411 | 160,193,329 | 1.53% |
| 2023-09-27 | 14.56 | 14.65 | 14.19 | 14.38 | 14.34 | qfq | 17,471,043 | 251,378,670 | -2.64% |
| 2023-09-26 | 14.80 | 14.97 | 14.44 | 14.77 | 14.73 | qfq | 16,424,407 | 241,315,952 | -0.54% |
| 2023-09-25 | 15.16 | 15.26 | 14.80 | 14.85 | 14.81 | qfq | 11,878,714 | 177,211,374 | -2.50% |
| 2023-09-22 | 14.87 | 15.24 | 14.66 | 15.23 | 15.19 | qfq | 18,095,542 | 272,020,428 | 2.91% |
| 2023-09-21 | 14.70 | 15.05 | 14.60 | 14.80 | 14.76 | qfq | 10,408,387 | 154,285,436 | 0.61% |
| 2023-09-20 | 14.87 | 15.19 | 14.65 | 14.71 | 14.67 | qfq | 12,346,201 | 183,667,716 | -0.94% |
| 2023-09-19 | 15.08 | 15.08 | 14.72 | 14.85 | 14.81 | qfq | 13,447,532 | 199,569,209 | -2.24% |
| 2023-09-18 | 15.31 | 15.44 | 15.11 | 15.19 | 15.15 | qfq | 16,357,358 | 249,418,015 | -2.75% |
| 2023-09-15 | 15.75 | 15.84 | 15.50 | 15.62 | 15.57 | qfq | 14,329,888 | 224,014,678 | -1.88% |
| 2023-09-14 | 15.73 | 16.10 | 15.66 | 15.92 | 15.87 | qfq | 22,713,280 | 360,841,942 | 1.02% |
| 2023-09-13 | 16.29 | 16.36 | 15.54 | 15.76 | 15.71 | qfq | 24,261,918 | 384,580,989 | -3.08% |
| 2023-09-12 | 16.25 | 16.41 | 15.95 | 16.26 | 16.21 | qfq | 29,863,738 | 483,132,057 | 0.12% |
| 2023-09-11 | 15.51 | 16.78 | 15.36 | 16.24 | 16.19 | qfq | 48,696,295 | 786,113,843 | 5.73% |
| 2023-09-08 | 15.51 | 15.65 | 15.01 | 15.36 | 15.31 | qfq | 23,381,266 | 360,858,334 | 0.07% |
| 2023-09-07 | 16.56 | 16.71 | 15.28 | 15.35 | 15.30 | qfq | 36,335,080 | 570,234,453 | -4.48% |
| 2023-09-06 | 15.68 | 16.09 | 15.34 | 16.07 | 16.02 | qfq | 22,039,533 | 347,270,324 | 1.52% |
| 2023-09-05 | 15.78 | 16.35 | 15.70 | 15.83 | 15.78 | qfq | 40,663,680 | 652,924,004 | 1.47% |
| 2023-09-04 | 15.51 | 15.61 | 15.33 | 15.60 | 15.55 | qfq | 17,873,003 | 277,022,782 | 0.91% |
| 2023-09-01 | 15.87 | 15.87 | 15.24 | 15.46 | 15.41 | qfq | 22,121,677 | 342,456,642 | -2.52% |
| 2023-08-31 | 15.90 | 16.09 | 15.64 | 15.86 | 15.81 | qfq | 23,597,967 | 374,539,274 | -0.25% |
| 2023-08-30 | 15.80 | 16.05 | 15.57 | 15.90 | 15.85 | qfq | 38,104,139 | 603,186,135 | -0.56% |
| 2023-08-29 | 14.52 | 16.03 | 14.46 | 15.99 | 15.94 | qfq | 48,709,822 | 763,967,183 | 9.75% |
| 2023-08-28 | 15.19 | 15.19 | 14.45 | 14.57 | 14.53 | qfq | 30,696,646 | 453,920,175 | 2.17% |
| 2023-08-25 | 14.80 | 15.10 | 14.13 | 14.26 | 14.22 | qfq | 27,086,930 | 391,949,658 | -4.17% |
| 2023-08-24 | 15.39 | 15.59 | 14.81 | 14.88 | 14.84 | qfq | 23,283,668 | 351,318,091 | -3.00% |
| 2023-08-23 | 15.66 | 15.70 | 15.26 | 15.34 | 15.29 | qfq | 29,718,074 | 459,183,105 | -2.04% |
| 2023-08-22 | 14.24 | 15.66 | 14.24 | 15.66 | 15.61 | qfq | 52,171,664 | 788,494,579 | 9.97% |
| 2023-08-21 | 14.31 | 14.93 | 14.18 | 14.24 | 14.20 | qfq | 31,449,659 | 453,779,190 | -1.59% |
| 2023-08-18 | 16.28 | 16.44 | 14.47 | 14.47 | 14.43 | qfq | 58,175,993 | 890,667,240 | -10.01% |
| 2023-08-17 | 15.00 | 16.28 | 14.95 | 16.08 | 16.03 | qfq | 38,315,370 | 607,077,848 | 7.49% |
| 2023-08-16 | 15.39 | 15.49 | 14.81 | 14.96 | 14.92 | qfq | 14,754,716 | 221,826,012 | -2.54% |
| 2023-08-15 | 15.57 | 15.84 | 15.19 | 15.35 | 15.30 | qfq | 13,915,014 | 215,870,587 | -1.41% |
| 2023-08-14 | 14.99 | 15.68 | 14.87 | 15.57 | 15.52 | qfq | 14,277,284 | 219,522,097 | 2.70% |
| 2023-08-11 | 15.59 | 15.91 | 15.08 | 15.16 | 15.12 | qfq | 15,643,593 | 242,185,177 | -2.82% |
| 2023-08-10 | 15.49 | 15.70 | 15.37 | 15.60 | 15.55 | qfq | 12,917,788 | 200,454,089 | 0.13% |
| 2023-08-09 | 15.70 | 16.00 | 15.49 | 15.58 | 15.53 | qfq | 16,289,025 | 256,222,971 | -2.26% |
| 2023-08-08 | 16.00 | 16.20 | 15.90 | 15.94 | 15.89 | qfq | 14,674,298 | 235,373,717 | -0.81% |
| 2023-08-07 | 15.81 | 16.28 | 15.60 | 16.07 | 16.02 | qfq | 24,577,451 | 394,528,514 | 1.64% |
| 2023-08-04 | 15.46 | 16.08 | 15.29 | 15.81 | 15.76 | qfq | 28,981,928 | 456,362,205 | 2.26% |
| 2023-08-03 | 15.87 | 15.96 | 15.37 | 15.46 | 15.41 | qfq | 26,355,951 | 411,170,642 | -3.80% |
| 2023-08-02 | 15.80 | 16.18 | 15.76 | 16.07 | 16.02 | qfq | 22,488,060 | 359,449,116 | 0.88% |
| 2023-08-01 | 16.20 | 16.26 | 15.73 | 15.93 | 15.88 | qfq | 22,754,930 | 362,226,317 | -2.27% |
| 2023-07-31 | 15.90 | 16.55 | 15.41 | 16.30 | 16.25 | qfq | 47,060,321 | 754,260,599 | 3.10% |
| 2023-07-28 | 14.79 | 15.99 | 14.73 | 15.81 | 15.76 | qfq | 45,348,582 | 706,412,522 | 5.82% |
| 2023-07-27 | 14.55 | 15.50 | 14.51 | 14.94 | 14.90 | qfq | 40,048,895 | 603,219,551 | 2.96% |
| 2023-07-26 | 15.31 | 15.34 | 14.36 | 14.51 | 14.47 | qfq | 47,580,497 | 699,494,995 | -5.60% |
| 2023-07-25 | 15.94 | 16.00 | 15.29 | 15.37 | 15.32 | qfq | 34,256,949 | 530,266,294 | -2.78% |
| 2023-07-24 | 15.80 | 16.19 | 15.65 | 15.81 | 15.76 | qfq | 37,712,525 | 600,942,178 | -1.19% |
| 2023-07-21 | 15.22 | 16.16 | 15.10 | 16.00 | 15.95 | qfq | 70,121,048 | 1,107,691,017 | 8.11% |
| 2023-07-20 | 15.29 | 15.60 | 14.76 | 14.80 | 14.76 | qfq | 40,150,118 | 609,906,961 | -1.46% |
| 2023-07-19 | 15.14 | 15.33 | 14.87 | 15.02 | 14.98 | qfq | 37,926,999 | 571,277,812 | 2.18% |
| 2023-07-18 | 14.75 | 14.83 | 14.39 | 14.70 | 14.66 | qfq | 30,934,014 | 450,912,010 | -1.01% |