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
TCL中环002129.SZ
最近收盘价9.122026-07-17
最近交易日2026-07-17
成交量（股）216,095,549
成交额（元）1,979,340,109
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-03 | 2024-07-09 | cash_dividend | 0.26 | — | — | — | 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 | 9.14 | 9.48 | 8.83 | 9.12 | 9.12 | qfq | 216,095,549 | 1,979,340,109 | -0.11% |
| 2026-07-16 | 9.48 | 9.65 | 9.10 | 9.13 | 9.13 | qfq | 185,664,640 | 1,736,294,217 | -5.78% |
| 2026-07-15 | 10.30 | 10.41 | 9.51 | 9.69 | 9.69 | qfq | 224,966,196 | 2,196,236,843 | -3.87% |
| 2026-07-14 | 10.20 | 10.60 | 9.81 | 10.08 | 10.08 | qfq | 290,382,821 | 2,944,944,238 | -3.91% |
| 2026-07-13 | 10.48 | 11.20 | 10.40 | 10.49 | 10.49 | qfq | 265,822,428 | 2,838,689,394 | -1.59% |
| 2026-07-10 | 11.03 | 11.39 | 10.65 | 10.66 | 10.66 | qfq | 343,544,008 | 3,801,721,944 | -3.35% |
| 2026-07-09 | 10.80 | 11.10 | 10.60 | 11.03 | 11.03 | qfq | 332,756,711 | 3,627,748,813 | 3.18% |
| 2026-07-08 | 11.28 | 11.42 | 10.42 | 10.69 | 10.69 | qfq | 344,209,881 | 3,731,076,221 | -2.99% |
| 2026-07-07 | 10.02 | 11.02 | 9.88 | 11.02 | 11.02 | qfq | 352,955,169 | 3,797,452,155 | 9.98% |
| 2026-07-06 | 10.47 | 10.67 | 9.84 | 10.02 | 10.02 | qfq | 248,888,399 | 2,533,435,327 | -3.38% |
| 2026-07-03 | 11.25 | 11.36 | 10.34 | 10.37 | 10.37 | qfq | 314,907,402 | 3,361,448,419 | -5.98% |
| 2026-07-02 | 11.42 | 11.59 | 10.97 | 11.03 | 11.03 | qfq | 364,049,036 | 4,099,064,645 | -7.31% |
| 2026-07-01 | 11.87 | 12.44 | 11.54 | 11.90 | 11.90 | qfq | 485,925,455 | 5,826,336,231 | -1.00% |
| 2026-06-30 | 11.67 | 12.12 | 11.34 | 12.02 | 12.02 | qfq | 473,253,641 | 5,574,282,981 | 2.47% |
| 2026-06-29 | 11.48 | 11.78 | 11.20 | 11.73 | 11.73 | qfq | 570,948,126 | 6,571,200,867 | 4.83% |
| 2026-06-26 | 10.23 | 11.19 | 10.17 | 11.19 | 11.19 | qfq | 519,064,040 | 5,723,295,744 | 10.03% |
| 2026-06-25 | 9.51 | 10.30 | 9.39 | 10.17 | 10.17 | qfq | 325,520,582 | 3,250,993,385 | 7.05% |
| 2026-06-24 | 9.67 | 9.75 | 9.34 | 9.50 | 9.50 | qfq | 180,894,622 | 1,719,797,440 | -3.46% |
| 2026-06-23 | 10.25 | 10.32 | 9.78 | 9.84 | 9.84 | qfq | 227,881,378 | 2,277,061,303 | -5.48% |
| 2026-06-22 | 10.35 | 10.59 | 10.10 | 10.41 | 10.41 | qfq | 232,461,675 | 2,400,418,333 | 1.46% |
| 2026-06-18 | 10.66 | 10.66 | 10.20 | 10.26 | 10.26 | qfq | 253,328,716 | 2,629,647,476 | -4.20% |
| 2026-06-17 | 10.24 | 10.80 | 10.02 | 10.71 | 10.71 | qfq | 365,786,988 | 3,831,133,427 | 3.68% |
| 2026-06-16 | 10.21 | 10.49 | 10.16 | 10.33 | 10.33 | qfq | 242,875,964 | 2,499,885,900 | 0.68% |
| 2026-06-15 | 9.98 | 10.33 | 9.70 | 10.26 | 10.26 | qfq | 329,864,784 | 3,314,248,485 | 2.81% |
| 2026-06-12 | 10.38 | 11.14 | 9.98 | 9.98 | 9.98 | qfq | 512,443,561 | 5,413,722,907 | -1.48% |
| 2026-06-11 | 10.10 | 10.18 | 9.80 | 10.13 | 10.13 | qfq | 261,457,056 | 2,607,865,246 | 0.00% |
| 2026-06-10 | 10.00 | 10.30 | 9.81 | 10.13 | 10.13 | qfq | 477,023,971 | 4,819,188,816 | 3.26% |
| 2026-06-09 | 9.10 | 9.81 | 8.43 | 9.81 | 9.81 | qfq | 313,536,925 | 2,904,281,288 | 9.98% |
| 2026-06-08 | 9.14 | 9.69 | 8.91 | 8.92 | 8.92 | qfq | 217,339,247 | 2,005,001,941 | -5.31% |
| 2026-06-05 | 9.46 | 9.80 | 9.30 | 9.42 | 9.42 | qfq | 185,802,984 | 1,775,339,407 | -1.36% |
| 2026-06-04 | 9.04 | 9.73 | 8.92 | 9.55 | 9.55 | qfq | 226,049,069 | 2,127,199,312 | 4.60% |
| 2026-06-03 | 9.08 | 9.53 | 9.02 | 9.13 | 9.13 | qfq | 167,569,424 | 1,557,063,310 | 0.11% |
| 2026-06-02 | 9.56 | 9.62 | 8.91 | 9.12 | 9.12 | qfq | 193,191,007 | 1,766,610,560 | -4.60% |
| 2026-06-01 | 9.75 | 10.07 | 9.54 | 9.56 | 9.56 | qfq | 190,395,519 | 1,856,147,124 | -1.95% |
| 2026-05-29 | 10.33 | 10.43 | 9.55 | 9.75 | 9.75 | qfq | 298,678,236 | 2,956,569,309 | -6.61% |
| 2026-05-28 | 9.89 | 10.61 | 9.81 | 10.44 | 10.44 | qfq | 481,057,141 | 4,953,210,087 | 5.14% |
| 2026-05-27 | 9.00 | 9.93 | 9.00 | 9.93 | 9.93 | qfq | 225,409,321 | 2,224,755,669 | 9.97% |
| 2026-05-26 | 9.16 | 9.40 | 8.89 | 9.03 | 9.03 | qfq | 138,567,866 | 1,258,431,494 | -2.06% |
| 2026-05-25 | 9.37 | 9.43 | 9.04 | 9.22 | 9.22 | qfq | 110,987,421 | 1,019,772,320 | -1.50% |
| 2026-05-22 | 9.23 | 9.49 | 9.03 | 9.36 | 9.36 | qfq | 125,201,935 | 1,161,543,261 | 2.63% |
| 2026-05-21 | 9.74 | 9.81 | 9.08 | 9.12 | 9.12 | qfq | 150,575,912 | 1,426,645,438 | -5.20% |
| 2026-05-20 | 9.84 | 9.88 | 9.56 | 9.62 | 9.62 | qfq | 130,922,094 | 1,267,659,222 | -1.94% |
| 2026-05-19 | 9.38 | 10.07 | 9.24 | 9.81 | 9.81 | qfq | 229,140,180 | 2,197,877,711 | 4.81% |
| 2026-05-18 | 9.66 | 9.70 | 9.30 | 9.36 | 9.36 | qfq | 151,664,896 | 1,434,010,983 | -4.78% |
| 2026-05-15 | 10.04 | 10.26 | 9.35 | 9.83 | 9.83 | qfq | 255,439,602 | 2,488,372,770 | -2.58% |
| 2026-05-14 | 10.18 | 10.37 | 9.87 | 10.09 | 10.09 | qfq | 255,997,036 | 2,584,883,229 | -0.98% |
| 2026-05-13 | 9.60 | 10.31 | 9.55 | 10.19 | 10.19 | qfq | 376,087,051 | 3,754,089,683 | 5.93% |
| 2026-05-12 | 9.09 | 10.00 | 8.93 | 9.62 | 9.62 | qfq | 393,654,326 | 3,810,446,625 | 5.83% |
| 2026-05-11 | 8.95 | 9.19 | 8.95 | 9.09 | 9.09 | qfq | 113,172,937 | 1,028,432,087 | 1.79% |
| 2026-05-08 | 8.81 | 9.02 | 8.75 | 8.93 | 8.93 | qfq | 86,747,077 | 769,073,184 | 0.79% |
| 2026-05-07 | 8.89 | 9.03 | 8.81 | 8.86 | 8.86 | qfq | 84,932,640 | 756,808,963 | -0.45% |
| 2026-05-06 | 8.76 | 8.95 | 8.68 | 8.90 | 8.90 | qfq | 93,170,188 | 822,739,049 | 2.77% |
| 2026-04-30 | 8.56 | 8.73 | 8.55 | 8.66 | 8.66 | qfq | 57,601,207 | 498,356,238 | 0.46% |
| 2026-04-29 | 8.46 | 8.66 | 8.28 | 8.62 | 8.62 | qfq | 73,452,051 | 625,942,715 | 1.65% |
| 2026-04-28 | 8.49 | 8.65 | 8.43 | 8.48 | 8.48 | qfq | 54,759,972 | 467,080,779 | -0.70% |
| 2026-04-27 | 8.58 | 8.62 | 8.45 | 8.54 | 8.54 | qfq | 51,631,283 | 440,657,665 | -1.04% |
| 2026-04-24 | 8.58 | 8.67 | 8.49 | 8.63 | 8.63 | qfq | 51,811,012 | 444,485,961 | -0.12% |
| 2026-04-23 | 8.78 | 8.84 | 8.56 | 8.64 | 8.64 | qfq | 74,068,809 | 643,371,578 | -0.80% |
| 2026-04-22 | 8.69 | 8.75 | 8.60 | 8.71 | 8.71 | qfq | 55,164,519 | 479,142,559 | -0.57% |
| 2026-04-21 | 8.81 | 8.91 | 8.70 | 8.76 | 8.76 | qfq | 56,971,175 | 500,001,217 | -0.68% |
| 2026-04-20 | 8.70 | 8.87 | 8.64 | 8.82 | 8.82 | qfq | 67,829,438 | 594,906,130 | 1.73% |
| 2026-04-17 | 8.71 | 8.76 | 8.61 | 8.67 | 8.67 | qfq | 63,260,537 | 548,314,247 | -1.03% |
| 2026-04-16 | 8.71 | 8.81 | 8.64 | 8.76 | 8.76 | qfq | 50,289,456 | 439,823,829 | 0.92% |
| 2026-04-15 | 8.83 | 8.87 | 8.62 | 8.68 | 8.68 | qfq | 58,716,839 | 513,581,557 | -1.70% |
| 2026-04-14 | 8.78 | 8.89 | 8.71 | 8.83 | 8.83 | qfq | 62,006,937 | 545,484,557 | -0.23% |
| 2026-04-13 | 8.51 | 8.97 | 8.51 | 8.85 | 8.85 | qfq | 99,540,721 | 874,271,785 | 2.55% |
| 2026-04-10 | 8.55 | 8.72 | 8.53 | 8.63 | 8.63 | qfq | 71,433,168 | 617,292,685 | 2.01% |
| 2026-04-09 | 8.51 | 8.55 | 8.41 | 8.46 | 8.46 | qfq | 50,947,265 | 431,330,318 | -1.86% |
| 2026-04-08 | 8.40 | 8.63 | 8.37 | 8.62 | 8.62 | qfq | 90,692,449 | 773,213,052 | 4.61% |
| 2026-04-07 | 8.17 | 8.26 | 8.11 | 8.24 | 8.24 | qfq | 59,118,031 | 483,561,894 | 1.48% |
| 2026-04-03 | 8.57 | 8.59 | 8.10 | 8.12 | 8.12 | qfq | 107,819,496 | 891,246,374 | -5.47% |
| 2026-04-02 | 8.90 | 8.93 | 8.54 | 8.59 | 8.59 | qfq | 97,993,551 | 852,579,921 | -4.34% |
| 2026-04-01 | 8.94 | 9.12 | 8.81 | 8.98 | 8.98 | qfq | 87,277,327 | 780,184,109 | 2.28% |
| 2026-03-31 | 9.13 | 9.23 | 8.78 | 8.78 | 8.78 | qfq | 96,367,504 | 865,530,521 | -3.62% |
| 2026-03-30 | 9.28 | 9.36 | 8.97 | 9.11 | 9.11 | qfq | 95,240,959 | 866,011,619 | -2.67% |
| 2026-03-27 | 9.05 | 9.43 | 9.01 | 9.36 | 9.36 | qfq | 107,023,362 | 989,564,677 | 2.07% |
| 2026-03-26 | 9.64 | 9.65 | 9.15 | 9.17 | 9.17 | qfq | 128,980,774 | 1,206,199,528 | -4.88% |
| 2026-03-25 | 9.69 | 9.82 | 9.58 | 9.64 | 9.64 | qfq | 118,663,279 | 1,151,482,175 | -0.52% |
| 2026-03-24 | 9.73 | 9.94 | 9.19 | 9.69 | 9.69 | qfq | 158,230,490 | 1,512,985,529 | 0.94% |
| 2026-03-23 | 9.70 | 10.07 | 9.55 | 9.60 | 9.60 | qfq | 164,537,588 | 1,613,846,308 | -2.64% |
| 2026-03-20 | 9.65 | 10.29 | 9.52 | 9.86 | 9.86 | qfq | 194,455,815 | 1,922,227,621 | 2.07% |
| 2026-03-19 | 9.64 | 9.84 | 9.62 | 9.66 | 9.66 | qfq | 94,331,291 | 915,791,012 | -0.92% |
| 2026-03-18 | 9.81 | 9.93 | 9.58 | 9.75 | 9.75 | qfq | 114,664,560 | 1,114,432,375 | -0.81% |
| 2026-03-17 | 9.96 | 10.29 | 9.82 | 9.83 | 9.83 | qfq | 144,884,831 | 1,461,474,849 | -1.11% |
| 2026-03-16 | 10.18 | 10.28 | 9.86 | 9.94 | 9.94 | qfq | 122,051,240 | 1,222,393,695 | -2.17% |
| 2026-03-13 | 10.13 | 10.38 | 10.03 | 10.16 | 10.16 | qfq | 145,223,997 | 1,485,255,689 | -0.29% |
| 2026-03-12 | 10.10 | 10.35 | 9.94 | 10.19 | 10.19 | qfq | 172,334,138 | 1,742,798,867 | 0.20% |
| 2026-03-11 | 10.11 | 10.37 | 10.04 | 10.17 | 10.17 | qfq | 156,815,143 | 1,600,435,865 | 0.20% |
| 2026-03-10 | 10.04 | 10.26 | 9.87 | 10.15 | 10.15 | qfq | 147,242,743 | 1,480,031,222 | 0.79% |
| 2026-03-09 | 9.66 | 10.12 | 9.62 | 10.07 | 10.07 | qfq | 161,857,477 | 1,608,341,072 | 2.65% |
| 2026-03-06 | 9.70 | 9.96 | 9.64 | 9.81 | 9.81 | qfq | 96,917,057 | 950,917,478 | 0.10% |
| 2026-03-05 | 9.86 | 9.94 | 9.74 | 9.80 | 9.80 | qfq | 99,404,249 | 977,042,281 | 0.82% |
| 2026-03-04 | 9.73 | 9.93 | 9.52 | 9.72 | 9.72 | qfq | 142,332,532 | 1,383,587,739 | -1.42% |
| 2026-03-03 | 10.10 | 10.45 | 9.83 | 9.86 | 9.86 | qfq | 202,513,294 | 2,049,727,363 | -1.50% |
| 2026-03-02 | 10.04 | 10.44 | 9.97 | 10.01 | 10.01 | qfq | 181,473,496 | 1,840,910,449 | -3.00% |
| 2026-02-27 | 10.16 | 10.48 | 10.14 | 10.32 | 10.32 | qfq | 135,418,501 | 1,401,571,484 | 0.68% |
| 2026-02-26 | 10.40 | 10.42 | 10.19 | 10.25 | 10.25 | qfq | 135,906,436 | 1,396,267,636 | -1.73% |
| 2026-02-25 | 10.41 | 10.57 | 10.35 | 10.43 | 10.43 | qfq | 142,843,650 | 1,492,006,087 | 0.29% |
| 2026-02-24 | 10.58 | 10.73 | 10.39 | 10.40 | 10.40 | qfq | 152,867,693 | 1,608,505,430 | 0.78% |
| 2026-02-13 | 10.71 | 10.80 | 10.31 | 10.32 | 10.32 | qfq | 199,996,630 | 2,096,243,452 | -4.09% |
| 2026-02-12 | 10.87 | 11.00 | 10.64 | 10.76 | 10.76 | qfq | 252,965,100 | 2,726,913,396 | -2.00% |
| 2026-02-11 | 11.27 | 11.75 | 10.91 | 10.98 | 10.98 | qfq | 370,371,824 | 4,167,990,579 | -2.83% |
| 2026-02-10 | 11.68 | 11.86 | 11.27 | 11.30 | 11.30 | qfq | 480,404,278 | 5,548,143,418 | -3.25% |
| 2026-02-09 | 11.00 | 11.68 | 10.86 | 11.68 | 11.68 | qfq | 432,467,339 | 4,943,860,659 | 9.98% |
| 2026-02-06 | 10.30 | 11.07 | 10.26 | 10.62 | 10.62 | qfq | 381,663,711 | 4,045,657,463 | -1.12% |
| 2026-02-05 | 10.47 | 11.19 | 10.24 | 10.74 | 10.74 | qfq | 582,870,009 | 6,227,009,329 | 1.61% |
| 2026-02-04 | 9.62 | 10.57 | 9.55 | 10.57 | 10.57 | qfq | 397,955,961 | 4,042,202,323 | 9.99% |
| 2026-02-03 | 9.42 | 9.69 | 9.36 | 9.61 | 9.61 | qfq | 180,691,598 | 1,724,198,936 | 4.00% |
| 2026-02-02 | 9.38 | 9.60 | 9.23 | 9.24 | 9.24 | qfq | 157,546,917 | 1,479,770,230 | -1.81% |
| 2026-01-30 | 9.69 | 9.80 | 9.08 | 9.41 | 9.41 | qfq | 268,541,281 | 2,521,398,686 | -4.08% |
| 2026-01-29 | 9.23 | 10.19 | 9.20 | 9.81 | 9.81 | qfq | 364,284,375 | 3,602,341,675 | 5.94% |
| 2026-01-28 | 9.31 | 9.41 | 9.20 | 9.26 | 9.26 | qfq | 108,188,776 | 1,004,762,257 | -1.49% |
| 2026-01-27 | 9.26 | 9.50 | 8.98 | 9.40 | 9.40 | qfq | 172,494,363 | 1,594,827,967 | 1.08% |
| 2026-01-26 | 9.64 | 9.69 | 9.27 | 9.30 | 9.30 | qfq | 179,218,218 | 1,687,591,830 | -4.62% |
| 2026-01-23 | 9.04 | 9.80 | 9.03 | 9.75 | 9.75 | qfq | 273,305,843 | 2,601,891,118 | 7.85% |
| 2026-01-22 | 8.85 | 9.15 | 8.76 | 9.04 | 9.04 | qfq | 127,755,035 | 1,149,100,764 | 2.15% |
| 2026-01-21 | 8.62 | 8.92 | 8.60 | 8.85 | 8.85 | qfq | 92,601,874 | 816,376,457 | 1.72% |
| 2026-01-20 | 8.93 | 9.02 | 8.61 | 8.70 | 8.70 | qfq | 113,701,273 | 995,886,473 | -3.01% |
| 2026-01-19 | 8.90 | 9.09 | 8.69 | 8.97 | 8.97 | qfq | 120,273,599 | 1,068,885,529 | 1.47% |
| 2026-01-16 | 8.75 | 8.87 | 8.64 | 8.84 | 8.84 | qfq | 120,762,187 | 1,058,920,601 | 1.61% |
| 2026-01-15 | 8.66 | 8.77 | 8.57 | 8.70 | 8.70 | qfq | 94,893,234 | 822,503,818 | -0.34% |
| 2026-01-14 | 8.75 | 9.01 | 8.62 | 8.73 | 8.73 | qfq | 157,702,308 | 1,391,956,319 | -1.13% |
| 2026-01-13 | 9.10 | 9.13 | 8.79 | 8.83 | 8.83 | qfq | 138,035,275 | 1,228,148,447 | -3.29% |
| 2026-01-12 | 8.76 | 9.28 | 8.74 | 9.13 | 9.13 | qfq | 168,288,988 | 1,531,738,436 | 3.05% |
| 2026-01-09 | 8.98 | 9.11 | 8.81 | 8.86 | 8.86 | qfq | 132,402,723 | 1,182,625,068 | -2.64% |
| 2026-01-08 | 8.94 | 9.25 | 8.89 | 9.10 | 9.10 | qfq | 106,655,389 | 971,326,181 | 1.45% |
| 2026-01-07 | 8.95 | 9.04 | 8.87 | 8.97 | 8.97 | qfq | 87,501,421 | 783,076,230 | 0.00% |
| 2026-01-06 | 8.72 | 8.97 | 8.70 | 8.97 | 8.97 | qfq | 103,012,520 | 914,844,617 | 2.75% |
| 2026-01-05 | 8.63 | 8.73 | 8.59 | 8.73 | 8.73 | qfq | 71,323,047 | 619,313,354 | 1.87% |
| 2025-12-31 | 8.67 | 8.75 | 8.56 | 8.57 | 8.57 | qfq | 55,068,392 | 474,930,183 | -1.04% |
| 2025-12-30 | 8.73 | 8.80 | 8.65 | 8.66 | 8.66 | qfq | 69,551,970 | 605,107,618 | -1.81% |
| 2025-12-29 | 8.85 | 8.95 | 8.77 | 8.82 | 8.82 | qfq | 95,250,832 | 841,847,872 | 0.11% |
| 2025-12-26 | 8.90 | 9.07 | 8.76 | 8.81 | 8.81 | qfq | 174,115,570 | 1,550,863,007 | 3.04% |
| 2025-12-25 | 8.50 | 8.57 | 8.43 | 8.55 | 8.55 | qfq | 53,647,480 | 456,440,448 | 0.35% |
| 2025-12-24 | 8.38 | 8.55 | 8.33 | 8.52 | 8.52 | qfq | 72,304,967 | 612,964,189 | 1.55% |
| 2025-12-23 | 8.41 | 8.49 | 8.33 | 8.39 | 8.39 | qfq | 59,406,113 | 499,002,799 | -0.24% |
| 2025-12-22 | 8.34 | 8.51 | 8.34 | 8.41 | 8.41 | qfq | 69,335,047 | 584,585,285 | 0.84% |
| 2025-12-19 | 8.29 | 8.43 | 8.29 | 8.34 | 8.34 | qfq | 73,715,221 | 616,613,754 | 0.85% |
| 2025-12-18 | 8.31 | 8.39 | 8.26 | 8.27 | 8.27 | qfq | 52,633,010 | 438,421,301 | -1.19% |
| 2025-12-17 | 8.26 | 8.39 | 8.21 | 8.37 | 8.37 | qfq | 62,278,393 | 516,695,028 | 1.09% |
| 2025-12-16 | 8.38 | 8.40 | 8.15 | 8.28 | 8.28 | qfq | 82,171,918 | 677,981,093 | -1.78% |
| 2025-12-15 | 8.51 | 8.60 | 8.36 | 8.43 | 8.43 | qfq | 92,053,608 | 778,931,869 | -1.52% |
| 2025-12-12 | 8.57 | 8.61 | 8.44 | 8.56 | 8.56 | qfq | 158,288,236 | 1,349,903,260 | 0.35% |
| 2025-12-11 | 8.77 | 8.80 | 8.52 | 8.53 | 8.53 | qfq | 74,886,542 | 647,519,746 | -2.74% |
| 2025-12-10 | 8.90 | 8.93 | 8.68 | 8.77 | 8.77 | qfq | 91,032,106 | 798,064,610 | -2.56% |
| 2025-12-09 | 8.84 | 9.00 | 8.76 | 9.00 | 9.00 | qfq | 87,666,960 | 776,374,338 | 1.12% |
| 2025-12-08 | 8.86 | 8.95 | 8.80 | 8.90 | 8.90 | qfq | 57,977,294 | 515,534,276 | 0.34% |
| 2025-12-05 | 8.78 | 8.88 | 8.73 | 8.87 | 8.87 | qfq | 52,706,269 | 464,760,764 | 1.26% |
| 2025-12-04 | 8.85 | 8.89 | 8.72 | 8.76 | 8.76 | qfq | 56,074,867 | 492,818,068 | -1.57% |
| 2025-12-03 | 8.95 | 9.02 | 8.84 | 8.90 | 8.90 | qfq | 65,693,159 | 585,297,843 | -0.56% |
| 2025-12-02 | 9.17 | 9.20 | 8.95 | 8.95 | 8.95 | qfq | 92,232,124 | 832,013,995 | -3.45% |
| 2025-12-01 | 9.39 | 9.43 | 9.02 | 9.27 | 9.27 | qfq | 129,068,322 | 1,189,490,769 | -1.28% |
| 2025-11-28 | 9.27 | 9.48 | 9.18 | 9.39 | 9.39 | qfq | 77,277,792 | 724,143,626 | 1.08% |
| 2025-11-27 | 9.23 | 9.43 | 9.20 | 9.29 | 9.29 | qfq | 89,894,329 | 838,974,379 | 0.22% |
| 2025-11-26 | 9.41 | 9.50 | 9.21 | 9.27 | 9.27 | qfq | 83,236,232 | 777,654,725 | 0.00% |
| 2025-11-25 | 9.34 | 9.46 | 9.22 | 9.27 | 9.27 | qfq | 96,645,354 | 901,276,548 | 0.11% |
| 2025-11-24 | 9.36 | 9.40 | 9.11 | 9.26 | 9.26 | qfq | 98,892,883 | 913,458,347 | -0.32% |
| 2025-11-21 | 9.78 | 9.88 | 9.26 | 9.29 | 9.29 | qfq | 154,377,231 | 1,466,725,991 | -6.82% |
| 2025-11-20 | 10.45 | 10.45 | 9.92 | 9.97 | 9.97 | qfq | 145,606,384 | 1,479,401,285 | -4.50% |
| 2025-11-19 | 10.33 | 10.52 | 10.09 | 10.44 | 10.44 | qfq | 161,862,285 | 1,667,569,441 | 0.29% |
| 2025-11-18 | 10.70 | 10.85 | 10.30 | 10.41 | 10.41 | qfq | 160,774,862 | 1,681,369,487 | -3.16% |
| 2025-11-17 | 10.90 | 11.04 | 10.53 | 10.75 | 10.75 | qfq | 195,051,601 | 2,090,382,694 | -1.47% |
| 2025-11-14 | 10.40 | 11.52 | 10.31 | 10.91 | 10.91 | qfq | 326,546,645 | 3,582,189,558 | 3.61% |
| 2025-11-13 | 10.32 | 10.80 | 10.32 | 10.53 | 10.53 | qfq | 209,250,487 | 2,203,715,218 | 1.84% |
| 2025-11-12 | 10.64 | 10.71 | 10.00 | 10.34 | 10.34 | qfq | 267,107,659 | 2,747,929,012 | -3.81% |
| 2025-11-11 | 10.65 | 11.03 | 10.59 | 10.75 | 10.75 | qfq | 258,949,038 | 2,800,549,781 | -0.65% |
| 2025-11-10 | 10.21 | 11.07 | 10.14 | 10.82 | 10.82 | qfq | 430,125,107 | 4,608,450,074 | 7.55% |
| 2025-11-07 | 9.72 | 10.29 | 9.67 | 10.06 | 10.06 | qfq | 309,292,786 | 3,122,208,448 | 2.97% |
| 2025-11-06 | 9.75 | 9.92 | 9.59 | 9.77 | 9.77 | qfq | 138,766,694 | 1,351,222,933 | 0.41% |
| 2025-11-05 | 9.35 | 9.95 | 9.33 | 9.73 | 9.73 | qfq | 174,840,123 | 1,685,569,341 | 2.53% |
| 2025-11-04 | 9.72 | 9.90 | 9.40 | 9.49 | 9.49 | qfq | 111,643,411 | 1,069,261,418 | -2.37% |
| 2025-11-03 | 9.53 | 9.78 | 9.42 | 9.72 | 9.72 | qfq | 145,245,926 | 1,396,286,777 | 2.75% |
| 2025-10-31 | 9.61 | 9.97 | 9.45 | 9.46 | 9.46 | qfq | 154,148,118 | 1,489,352,745 | -0.53% |
| 2025-10-30 | 9.58 | 9.70 | 9.45 | 9.51 | 9.51 | qfq | 221,419,850 | 2,122,166,602 | -0.73% |
| 2025-10-29 | 8.92 | 9.75 | 8.90 | 9.58 | 9.58 | qfq | 269,236,294 | 2,524,402,136 | 6.68% |
| 2025-10-28 | 8.95 | 9.04 | 8.82 | 8.98 | 8.98 | qfq | 83,279,732 | 744,470,365 | 0.34% |
| 2025-10-27 | 8.82 | 9.04 | 8.80 | 8.95 | 8.95 | qfq | 102,020,375 | 910,000,197 | 2.29% |
| 2025-10-24 | 8.81 | 9.00 | 8.70 | 8.75 | 8.75 | qfq | 80,593,823 | 711,185,598 | -0.46% |
| 2025-10-23 | 8.80 | 8.85 | 8.53 | 8.79 | 8.79 | qfq | 94,609,752 | 820,533,884 | -0.57% |
| 2025-10-22 | 8.96 | 9.07 | 8.80 | 8.84 | 8.84 | qfq | 76,155,287 | 676,068,183 | -1.78% |
| 2025-10-21 | 8.95 | 9.23 | 8.89 | 9.00 | 9.00 | qfq | 93,335,956 | 842,804,693 | 1.01% |
| 2025-10-20 | 8.99 | 9.04 | 8.77 | 8.91 | 8.91 | qfq | 98,756,948 | 878,446,052 | -0.45% |
| 2025-10-17 | 9.41 | 9.49 | 8.89 | 8.95 | 8.95 | qfq | 148,024,382 | 1,350,999,115 | -4.99% |
| 2025-10-16 | 9.45 | 9.54 | 9.34 | 9.42 | 9.42 | qfq | 130,593,162 | 1,231,518,964 | -1.26% |
| 2025-10-15 | 9.36 | 9.74 | 9.23 | 9.54 | 9.54 | qfq | 226,260,800 | 2,148,357,338 | 2.03% |
| 2025-10-14 | 9.07 | 9.87 | 9.06 | 9.35 | 9.35 | qfq | 256,872,907 | 2,444,813,489 | 3.66% |
| 2025-10-13 | 8.80 | 9.05 | 8.76 | 9.02 | 9.02 | qfq | 131,999,894 | 1,176,224,451 | -1.53% |
| 2025-10-10 | 9.48 | 9.60 | 9.11 | 9.16 | 9.16 | qfq | 167,660,243 | 1,557,800,845 | -3.27% |
| 2025-10-09 | 9.06 | 9.75 | 9.06 | 9.47 | 9.47 | qfq | 290,219,016 | 2,731,608,394 | 4.64% |
| 2025-09-30 | 9.05 | 9.24 | 8.96 | 9.05 | 9.05 | qfq | 163,390,511 | 1,482,894,332 | 0.33% |
| 2025-09-29 | 9.14 | 9.20 | 8.91 | 9.02 | 9.02 | qfq | 172,114,329 | 1,555,181,559 | -0.99% |
| 2025-09-26 | 9.26 | 9.45 | 9.08 | 9.11 | 9.11 | qfq | 322,561,012 | 2,972,084,759 | -3.19% |
| 2025-09-25 | 8.70 | 9.41 | 8.61 | 9.41 | 9.41 | qfq | 348,778,019 | 3,231,266,929 | 10.06% |
| 2025-09-24 | 7.73 | 8.55 | 7.71 | 8.55 | 8.55 | qfq | 190,539,365 | 1,553,657,756 | 10.04% |
| 2025-09-23 | 7.88 | 7.91 | 7.65 | 7.77 | 7.77 | qfq | 89,766,630 | 696,761,473 | -1.89% |
| 2025-09-22 | 8.09 | 8.10 | 7.85 | 7.92 | 7.92 | qfq | 91,754,729 | 727,459,983 | -1.98% |
| 2025-09-19 | 8.18 | 8.21 | 8.08 | 8.08 | 8.08 | qfq | 77,311,546 | 629,167,580 | -1.34% |
| 2025-09-18 | 8.49 | 8.49 | 8.08 | 8.19 | 8.19 | qfq | 142,978,649 | 1,186,849,376 | -3.76% |
| 2025-09-17 | 8.41 | 8.60 | 8.34 | 8.51 | 8.51 | qfq | 73,995,186 | 627,328,469 | 0.83% |
| 2025-09-16 | 8.61 | 8.73 | 8.32 | 8.44 | 8.44 | qfq | 97,059,688 | 821,820,956 | -0.71% |
| 2025-09-15 | 8.46 | 8.70 | 8.46 | 8.50 | 8.50 | qfq | 87,384,883 | 748,426,962 | 0.59% |
| 2025-09-12 | 8.49 | 8.57 | 8.42 | 8.45 | 8.45 | qfq | 73,850,435 | 627,658,034 | -0.71% |
| 2025-09-11 | 8.41 | 8.53 | 8.35 | 8.51 | 8.51 | qfq | 77,550,421 | 654,559,873 | 0.71% |
| 2025-09-10 | 8.65 | 8.70 | 8.37 | 8.45 | 8.45 | qfq | 117,149,195 | 993,522,853 | -2.99% |
| 2025-09-09 | 8.89 | 8.91 | 8.66 | 8.71 | 8.71 | qfq | 100,983,663 | 886,168,458 | -2.02% |
| 2025-09-08 | 8.84 | 8.90 | 8.66 | 8.89 | 8.89 | qfq | 195,196,651 | 1,717,300,320 | 1.60% |
| 2025-09-05 | 8.36 | 8.79 | 8.34 | 8.75 | 8.75 | qfq | 256,066,352 | 2,199,826,987 | 5.17% |
| 2025-09-04 | 8.16 | 8.60 | 8.16 | 8.32 | 8.32 | qfq | 210,512,904 | 1,769,502,696 | 1.59% |
| 2025-09-03 | 8.16 | 8.39 | 8.11 | 8.19 | 8.19 | qfq | 119,021,500 | 981,737,966 | 0.49% |
| 2025-09-02 | 8.36 | 8.44 | 8.09 | 8.15 | 8.15 | qfq | 96,714,643 | 795,302,502 | -2.51% |
| 2025-09-01 | 8.37 | 8.49 | 8.22 | 8.36 | 8.36 | qfq | 120,855,602 | 1,004,635,028 | -0.24% |
| 2025-08-29 | 8.51 | 8.63 | 8.38 | 8.38 | 8.38 | qfq | 144,412,655 | 1,228,298,929 | -1.41% |
| 2025-08-28 | 8.36 | 8.56 | 8.25 | 8.50 | 8.50 | qfq | 104,640,612 | 881,255,640 | 1.43% |
| 2025-08-27 | 8.49 | 8.86 | 8.35 | 8.38 | 8.38 | qfq | 140,578,948 | 1,210,299,738 | -1.30% |
| 2025-08-26 | 8.50 | 8.59 | 8.39 | 8.49 | 8.49 | qfq | 65,287,554 | 554,669,044 | -0.47% |
| 2025-08-25 | 8.50 | 8.63 | 8.42 | 8.53 | 8.53 | qfq | 101,934,241 | 868,661,285 | 0.95% |
| 2025-08-22 | 8.30 | 8.48 | 8.26 | 8.45 | 8.45 | qfq | 75,587,241 | 635,238,583 | 1.44% |
| 2025-08-21 | 8.29 | 8.41 | 8.27 | 8.33 | 8.33 | qfq | 67,214,957 | 560,630,831 | -0.60% |
| 2025-08-20 | 8.36 | 8.39 | 8.16 | 8.38 | 8.38 | qfq | 88,033,134 | 728,153,753 | 1.82% |
| 2025-08-19 | 8.27 | 8.29 | 8.20 | 8.23 | 8.23 | qfq | 48,625,742 | 401,175,825 | -0.72% |
| 2025-08-18 | 8.30 | 8.41 | 8.23 | 8.29 | 8.29 | qfq | 77,601,852 | 645,903,426 | 0.85% |
| 2025-08-15 | 7.95 | 8.25 | 7.93 | 8.22 | 8.22 | qfq | 98,322,151 | 801,230,505 | 3.27% |
| 2025-08-14 | 8.12 | 8.13 | 7.90 | 7.96 | 7.96 | qfq | 68,424,452 | 548,906,623 | -2.21% |
| 2025-08-13 | 8.13 | 8.19 | 8.08 | 8.14 | 8.14 | qfq | 59,029,021 | 479,895,409 | 0.00% |
| 2025-08-12 | 8.25 | 8.26 | 8.05 | 8.14 | 8.14 | qfq | 66,883,886 | 542,588,871 | -1.45% |
| 2025-08-11 | 8.07 | 8.32 | 8.06 | 8.26 | 8.26 | qfq | 70,660,700 | 579,788,267 | 2.61% |
| 2025-08-08 | 8.13 | 8.17 | 8.03 | 8.05 | 8.05 | qfq | 52,947,162 | 428,670,359 | -0.98% |
| 2025-08-07 | 8.20 | 8.24 | 8.01 | 8.13 | 8.13 | qfq | 48,329,070 | 392,499,809 | -0.61% |
| 2025-08-06 | 8.17 | 8.20 | 8.09 | 8.18 | 8.18 | qfq | 35,354,090 | 288,146,259 | -0.12% |
| 2025-08-05 | 8.14 | 8.20 | 8.09 | 8.19 | 8.19 | qfq | 36,100,248 | 293,866,538 | 0.74% |
| 2025-08-04 | 8.18 | 8.18 | 8.05 | 8.13 | 8.13 | qfq | 46,255,158 | 374,430,445 | -1.33% |
| 2025-08-01 | 8.16 | 8.41 | 8.15 | 8.24 | 8.24 | qfq | 58,543,275 | 484,754,295 | 1.10% |
| 2025-07-31 | 8.45 | 8.50 | 8.10 | 8.15 | 8.15 | qfq | 103,463,216 | 855,446,291 | -4.57% |
| 2025-07-30 | 8.67 | 8.80 | 8.45 | 8.54 | 8.54 | qfq | 71,908,407 | 619,669,590 | -2.06% |
| 2025-07-29 | 8.56 | 8.72 | 8.51 | 8.72 | 8.72 | qfq | 55,515,631 | 478,686,130 | 1.87% |
| 2025-07-28 | 8.56 | 8.64 | 8.46 | 8.56 | 8.56 | qfq | 46,290,938 | 395,530,855 | -0.70% |
| 2025-07-25 | 8.80 | 8.81 | 8.61 | 8.62 | 8.62 | qfq | 60,284,438 | 523,383,028 | -2.27% |
| 2025-07-24 | 8.52 | 8.83 | 8.47 | 8.82 | 8.82 | qfq | 93,334,269 | 811,147,588 | 3.04% |
| 2025-07-23 | 8.81 | 8.91 | 8.55 | 8.56 | 8.56 | qfq | 109,323,935 | 954,969,718 | -1.61% |
| 2025-07-22 | 8.46 | 8.78 | 8.41 | 8.70 | 8.70 | qfq | 113,401,895 | 977,486,181 | 2.72% |
| 2025-07-21 | 8.40 | 8.54 | 8.33 | 8.47 | 8.47 | qfq | 81,681,101 | 689,209,156 | 1.32% |
| 2025-07-18 | 8.34 | 8.75 | 8.34 | 8.36 | 8.36 | qfq | 120,508,943 | 1,022,274,409 | -0.83% |
| 2025-07-17 | 8.60 | 8.79 | 8.34 | 8.43 | 8.43 | qfq | 193,932,521 | 1,656,799,869 | 3.31% |
| 2025-07-16 | 8.16 | 8.18 | 8.04 | 8.16 | 8.16 | qfq | 55,892,695 | 453,619,195 | -0.24% |
| 2025-07-15 | 8.30 | 8.37 | 8.11 | 8.18 | 8.18 | qfq | 73,311,504 | 602,211,394 | -2.04% |
| 2025-07-14 | 8.30 | 8.51 | 8.25 | 8.35 | 8.35 | qfq | 86,703,176 | 724,700,836 | 0.12% |
| 2025-07-11 | 8.39 | 8.43 | 8.25 | 8.34 | 8.34 | qfq | 85,741,916 | 713,481,583 | -0.71% |
| 2025-07-10 | 8.12 | 8.48 | 8.12 | 8.40 | 8.40 | qfq | 158,470,829 | 1,327,774,699 | 2.82% |
| 2025-07-09 | 8.18 | 8.30 | 8.14 | 8.17 | 8.17 | qfq | 91,802,637 | 753,337,531 | -0.73% |
| 2025-07-08 | 7.81 | 8.34 | 7.80 | 8.23 | 8.23 | qfq | 139,925,471 | 1,138,207,986 | 5.24% |
| 2025-07-07 | 7.84 | 7.93 | 7.80 | 7.82 | 7.82 | qfq | 36,260,758 | 284,437,178 | -0.89% |
| 2025-07-04 | 8.08 | 8.14 | 7.82 | 7.89 | 7.89 | qfq | 71,170,881 | 564,129,505 | -0.75% |
| 2025-07-03 | 7.93 | 7.99 | 7.83 | 7.95 | 7.95 | qfq | 79,279,184 | 626,932,981 | -0.87% |
| 2025-07-02 | 7.68 | 8.10 | 7.64 | 8.02 | 8.02 | qfq | 149,542,202 | 1,176,245,700 | 5.67% |
| 2025-07-01 | 7.65 | 7.65 | 7.52 | 7.59 | 7.59 | qfq | 42,737,279 | 323,972,257 | -1.17% |
| 2025-06-30 | 7.56 | 7.74 | 7.52 | 7.68 | 7.68 | qfq | 68,670,872 | 523,357,065 | 2.95% |
| 2025-06-27 | 7.41 | 7.53 | 7.39 | 7.46 | 7.46 | qfq | 46,800,120 | 350,060,563 | 1.08% |
| 2025-06-26 | 7.42 | 7.51 | 7.37 | 7.38 | 7.38 | qfq | 46,399,501 | 345,186,786 | -0.67% |
| 2025-06-25 | 7.40 | 7.44 | 7.32 | 7.43 | 7.43 | qfq | 42,883,742 | 316,386,288 | 0.41% |
| 2025-06-24 | 7.30 | 7.41 | 7.30 | 7.40 | 7.40 | qfq | 39,031,931 | 287,525,060 | 1.51% |
| 2025-06-23 | 7.17 | 7.31 | 7.11 | 7.29 | 7.29 | qfq | 40,281,182 | 291,366,941 | 0.69% |
| 2025-06-20 | 7.25 | 7.40 | 7.20 | 7.24 | 7.24 | qfq | 55,245,107 | 403,691,075 | 0.98% |
| 2025-06-19 | 7.27 | 7.37 | 7.15 | 7.17 | 7.17 | qfq | 44,655,220 | 323,652,562 | -1.78% |
| 2025-06-18 | 7.32 | 7.37 | 7.28 | 7.30 | 7.30 | qfq | 28,702,986 | 209,862,328 | -0.82% |
| 2025-06-17 | 7.35 | 7.38 | 7.30 | 7.36 | 7.36 | qfq | 31,552,856 | 231,800,841 | -0.14% |
| 2025-06-16 | 7.33 | 7.39 | 7.26 | 7.37 | 7.37 | qfq | 55,002,679 | 402,409,259 | 0.41% |
| 2025-06-13 | 7.50 | 7.51 | 7.32 | 7.34 | 7.34 | qfq | 46,868,971 | 346,636,176 | -2.52% |
| 2025-06-12 | 7.59 | 7.59 | 7.50 | 7.53 | 7.53 | qfq | 28,420,350 | 213,884,144 | -0.79% |
| 2025-06-11 | 7.50 | 7.65 | 7.48 | 7.59 | 7.59 | qfq | 35,133,061 | 267,311,810 | 1.20% |
| 2025-06-10 | 7.58 | 7.63 | 7.46 | 7.50 | 7.50 | qfq | 32,987,461 | 248,871,206 | -1.32% |
| 2025-06-09 | 7.49 | 7.60 | 7.48 | 7.60 | 7.60 | qfq | 36,966,647 | 279,735,626 | 1.33% |
| 2025-06-06 | 7.53 | 7.55 | 7.48 | 7.50 | 7.50 | qfq | 19,748,709 | 148,343,377 | -0.27% |
| 2025-06-05 | 7.54 | 7.57 | 7.48 | 7.52 | 7.52 | qfq | 23,322,892 | 175,191,505 | -0.40% |
| 2025-06-04 | 7.49 | 7.56 | 7.48 | 7.55 | 7.55 | qfq | 29,687,203 | 223,413,887 | 0.80% |
| 2025-06-03 | 7.52 | 7.56 | 7.45 | 7.49 | 7.49 | qfq | 41,126,948 | 308,021,906 | -1.19% |
| 2025-05-30 | 7.64 | 7.65 | 7.53 | 7.58 | 7.58 | qfq | 27,228,540 | 206,106,944 | -1.30% |
| 2025-05-29 | 7.58 | 7.68 | 7.56 | 7.68 | 7.68 | qfq | 22,729,357 | 173,490,255 | 1.72% |
| 2025-05-28 | 7.61 | 7.65 | 7.53 | 7.55 | 7.55 | qfq | 18,366,421 | 139,063,497 | -1.05% |
| 2025-05-27 | 7.66 | 7.68 | 7.55 | 7.63 | 7.63 | qfq | 27,028,234 | 205,206,981 | -0.65% |
| 2025-05-26 | 7.72 | 7.76 | 7.65 | 7.68 | 7.68 | qfq | 20,018,074 | 153,966,980 | 0.26% |
| 2025-05-23 | 7.74 | 7.83 | 7.64 | 7.66 | 7.66 | qfq | 30,581,533 | 236,786,706 | -1.03% |
| 2025-05-22 | 7.84 | 7.86 | 7.73 | 7.74 | 7.74 | qfq | 29,968,458 | 233,236,642 | -1.65% |
| 2025-05-21 | 7.89 | 7.94 | 7.85 | 7.87 | 7.87 | qfq | 24,382,162 | 192,322,520 | -0.38% |
| 2025-05-20 | 7.91 | 7.93 | 7.85 | 7.90 | 7.90 | qfq | 21,283,704 | 167,949,192 | 0.00% |
| 2025-05-19 | 7.86 | 7.92 | 7.79 | 7.90 | 7.90 | qfq | 25,841,140 | 203,203,888 | 0.00% |
| 2025-05-16 | 7.88 | 8.00 | 7.86 | 7.90 | 7.90 | qfq | 24,746,342 | 196,038,288 | -0.13% |
| 2025-05-15 | 8.08 | 8.09 | 7.90 | 7.91 | 7.91 | qfq | 35,684,700 | 284,476,383 | -3.06% |
| 2025-05-14 | 8.01 | 8.17 | 7.89 | 8.16 | 8.16 | qfq | 65,783,453 | 526,918,537 | 0.87% |
| 2025-05-13 | 8.05 | 8.33 | 8.01 | 8.09 | 8.09 | qfq | 102,889,283 | 841,854,800 | 1.51% |
| 2025-05-12 | 7.88 | 7.98 | 7.86 | 7.97 | 7.97 | qfq | 46,829,696 | 370,522,837 | 1.92% |
| 2025-05-09 | 7.86 | 7.87 | 7.73 | 7.82 | 7.82 | qfq | 45,606,785 | 354,603,507 | -0.51% |
| 2025-05-08 | 7.72 | 7.89 | 7.69 | 7.86 | 7.86 | qfq | 43,245,658 | 338,794,393 | 1.29% |
| 2025-05-07 | 7.85 | 7.93 | 7.71 | 7.76 | 7.76 | qfq | 40,545,563 | 316,017,619 | 0.00% |
| 2025-05-06 | 7.66 | 7.79 | 7.66 | 7.76 | 7.76 | qfq | 37,924,003 | 293,474,544 | 1.31% |
| 2025-04-30 | 7.46 | 7.76 | 7.46 | 7.66 | 7.66 | qfq | 57,643,253 | 439,994,380 | 2.68% |
| 2025-04-29 | 7.58 | 7.59 | 7.44 | 7.46 | 7.46 | qfq | 36,382,850 | 272,698,898 | -1.32% |
| 2025-04-28 | 7.63 | 7.74 | 7.55 | 7.56 | 7.56 | qfq | 48,112,111 | 367,339,480 | -2.95% |
| 2025-04-25 | 7.77 | 7.85 | 7.75 | 7.79 | 7.79 | qfq | 23,255,551 | 181,550,574 | 0.26% |
| 2025-04-24 | 7.90 | 7.94 | 7.77 | 7.77 | 7.77 | qfq | 29,069,868 | 227,877,583 | -1.65% |
| 2025-04-23 | 7.95 | 8.03 | 7.88 | 7.90 | 7.90 | qfq | 41,584,457 | 329,880,967 | -1.86% |
| 2025-04-22 | 7.71 | 8.05 | 7.66 | 8.05 | 8.05 | qfq | 67,913,705 | 533,935,772 | 3.87% |
| 2025-04-21 | 7.70 | 7.77 | 7.66 | 7.75 | 7.75 | qfq | 21,038,397 | 162,576,369 | 0.39% |
| 2025-04-18 | 7.72 | 7.74 | 7.65 | 7.72 | 7.72 | qfq | 22,514,022 | 173,108,159 | -0.39% |
| 2025-04-17 | 7.69 | 7.80 | 7.67 | 7.75 | 7.75 | qfq | 21,017,559 | 163,026,921 | -0.13% |
| 2025-04-16 | 7.81 | 7.81 | 7.61 | 7.76 | 7.76 | qfq | 35,300,447 | 271,933,504 | -0.89% |
| 2025-04-15 | 7.91 | 7.91 | 7.79 | 7.83 | 7.83 | qfq | 25,768,484 | 201,695,573 | -0.63% |
| 2025-04-14 | 7.95 | 8.00 | 7.85 | 7.88 | 7.88 | qfq | 41,764,727 | 330,756,338 | 0.90% |
| 2025-04-11 | 7.71 | 7.89 | 7.70 | 7.81 | 7.81 | qfq | 43,645,525 | 341,436,645 | -0.38% |
| 2025-04-10 | 7.94 | 7.98 | 7.82 | 7.84 | 7.84 | qfq | 63,008,785 | 496,885,938 | 1.42% |
| 2025-04-09 | 7.58 | 7.78 | 7.28 | 7.73 | 7.73 | qfq | 79,092,830 | 599,576,971 | -0.13% |
| 2025-04-08 | 7.86 | 8.09 | 7.57 | 7.74 | 7.74 | qfq | 95,429,841 | 741,641,653 | -3.37% |
| 2025-04-07 | 8.30 | 8.43 | 8.01 | 8.01 | 8.01 | qfq | 77,643,692 | 628,493,442 | -10.00% |
| 2025-04-03 | 8.89 | 9.05 | 8.86 | 8.90 | 8.90 | qfq | 47,468,124 | 423,969,211 | -1.55% |
| 2025-04-02 | 8.95 | 9.24 | 8.85 | 9.04 | 9.04 | qfq | 61,458,445 | 558,365,841 | 1.23% |
| 2025-04-01 | 8.92 | 9.02 | 8.80 | 8.93 | 8.93 | qfq | 50,435,260 | 450,054,824 | 0.45% |
| 2025-03-31 | 9.20 | 9.28 | 8.81 | 8.89 | 8.89 | qfq | 88,177,792 | 793,462,100 | -4.00% |
| 2025-03-28 | 9.33 | 9.47 | 9.15 | 9.26 | 9.26 | qfq | 72,884,674 | 675,367,235 | -0.75% |
| 2025-03-27 | 9.60 | 9.62 | 9.32 | 9.33 | 9.33 | qfq | 113,827,054 | 1,069,759,906 | -3.52% |
| 2025-03-26 | 9.17 | 9.76 | 9.09 | 9.67 | 9.67 | qfq | 179,678,813 | 1,715,500,576 | 5.45% |
| 2025-03-25 | 9.15 | 9.37 | 9.10 | 9.17 | 9.17 | qfq | 72,030,883 | 662,360,310 | 0.33% |
| 2025-03-24 | 9.36 | 9.41 | 9.02 | 9.14 | 9.14 | qfq | 75,437,748 | 692,223,323 | -1.93% |
| 2025-03-21 | 9.19 | 9.53 | 9.19 | 9.32 | 9.32 | qfq | 137,726,645 | 1,291,151,631 | 1.86% |
| 2025-03-20 | 9.10 | 9.39 | 9.08 | 9.15 | 9.15 | qfq | 109,605,478 | 1,013,490,460 | 0.00% |
| 2025-03-19 | 9.02 | 9.15 | 8.91 | 9.15 | 9.15 | qfq | 79,291,619 | 717,593,720 | 1.22% |
| 2025-03-18 | 9.04 | 9.12 | 9.01 | 9.04 | 9.04 | qfq | 43,974,917 | 397,703,703 | 0.11% |
| 2025-03-17 | 9.06 | 9.19 | 9.00 | 9.03 | 9.03 | qfq | 50,324,707 | 456,924,481 | 0.11% |
| 2025-03-14 | 8.83 | 9.09 | 8.82 | 9.02 | 9.02 | qfq | 69,858,455 | 629,366,166 | 1.92% |
| 2025-03-13 | 9.02 | 9.06 | 8.77 | 8.85 | 8.85 | qfq | 57,354,142 | 509,586,551 | -1.99% |
| 2025-03-12 | 9.14 | 9.23 | 9.03 | 9.03 | 9.03 | qfq | 45,837,679 | 416,051,650 | -1.31% |
| 2025-03-11 | 9.00 | 9.15 | 8.91 | 9.15 | 9.15 | qfq | 61,556,677 | 555,472,741 | 0.33% |
| 2025-03-10 | 8.98 | 9.19 | 8.97 | 9.12 | 9.12 | qfq | 75,240,741 | 683,833,845 | 1.79% |
| 2025-03-07 | 8.98 | 9.09 | 8.85 | 8.96 | 8.96 | qfq | 70,898,246 | 634,490,670 | -0.88% |
| 2025-03-06 | 8.90 | 9.10 | 8.88 | 9.04 | 9.04 | qfq | 59,623,079 | 536,462,814 | 1.35% |
| 2025-03-05 | 9.11 | 9.11 | 8.85 | 8.92 | 8.92 | qfq | 67,560,335 | 602,216,061 | -2.30% |
| 2025-03-04 | 8.98 | 9.15 | 8.85 | 9.13 | 9.13 | qfq | 62,553,149 | 562,347,350 | 1.00% |
| 2025-03-03 | 8.97 | 9.23 | 8.97 | 9.04 | 9.04 | qfq | 68,250,436 | 622,012,001 | 0.56% |
| 2025-02-28 | 9.21 | 9.33 | 8.95 | 8.99 | 8.99 | qfq | 74,408,497 | 678,216,529 | -2.81% |
| 2025-02-27 | 9.45 | 9.48 | 9.13 | 9.25 | 9.25 | qfq | 83,993,130 | 777,761,536 | -2.12% |
| 2025-02-26 | 9.13 | 9.50 | 9.11 | 9.45 | 9.45 | qfq | 121,796,495 | 1,133,955,518 | 3.39% |
| 2025-02-25 | 8.90 | 9.24 | 8.86 | 9.14 | 9.14 | qfq | 88,710,929 | 807,163,171 | 1.67% |
| 2025-02-24 | 8.96 | 9.10 | 8.90 | 8.99 | 8.99 | qfq | 54,706,558 | 492,477,921 | 0.00% |
| 2025-02-21 | 8.96 | 9.03 | 8.85 | 8.99 | 8.99 | qfq | 50,853,053 | 455,377,630 | 0.45% |
| 2025-02-20 | 9.09 | 9.10 | 8.91 | 8.95 | 8.95 | qfq | 47,766,676 | 428,272,845 | -1.86% |
| 2025-02-19 | 8.84 | 9.18 | 8.83 | 9.12 | 9.12 | qfq | 60,312,823 | 544,395,958 | 2.59% |
| 2025-02-18 | 9.16 | 9.23 | 8.86 | 8.89 | 8.89 | qfq | 69,391,632 | 629,141,963 | -2.84% |
| 2025-02-17 | 9.03 | 9.21 | 9.00 | 9.15 | 9.15 | qfq | 68,925,032 | 628,883,273 | 1.33% |
| 2025-02-14 | 8.97 | 9.21 | 8.97 | 9.03 | 9.03 | qfq | 55,033,805 | 500,164,075 | 0.67% |
| 2025-02-13 | 8.96 | 9.10 | 8.93 | 8.97 | 8.97 | qfq | 57,654,967 | 520,553,549 | -0.33% |
| 2025-02-12 | 8.88 | 9.00 | 8.77 | 9.00 | 9.00 | qfq | 54,138,970 | 480,768,539 | 1.12% |
| 2025-02-11 | 9.08 | 9.10 | 8.83 | 8.90 | 8.90 | qfq | 50,236,019 | 447,424,876 | -1.98% |
| 2025-02-10 | 9.05 | 9.10 | 8.92 | 9.08 | 9.08 | qfq | 62,807,510 | 566,270,738 | -0.22% |
| 2025-02-07 | 8.72 | 9.24 | 8.70 | 9.10 | 9.10 | qfq | 107,640,938 | 974,027,300 | 3.88% |
| 2025-02-06 | 8.45 | 8.76 | 8.36 | 8.76 | 8.76 | qfq | 66,751,746 | 574,920,266 | 3.06% |
| 2025-02-05 | 8.40 | 8.61 | 8.32 | 8.50 | 8.50 | qfq | 46,607,572 | 394,830,602 | 1.80% |
| 2025-01-27 | 8.46 | 8.62 | 8.34 | 8.35 | 8.35 | qfq | 40,709,703 | 343,610,657 | -2.00% |
| 2025-01-24 | 8.37 | 8.61 | 8.34 | 8.52 | 8.52 | qfq | 48,265,530 | 410,974,576 | 1.55% |
| 2025-01-23 | 8.55 | 8.66 | 8.39 | 8.39 | 8.39 | qfq | 51,975,625 | 442,838,519 | -1.18% |
| 2025-01-22 | 8.54 | 8.66 | 8.43 | 8.49 | 8.49 | qfq | 32,131,885 | 273,279,145 | -1.85% |
| 2025-01-21 | 8.85 | 8.87 | 8.60 | 8.65 | 8.65 | qfq | 46,722,241 | 405,421,375 | -2.15% |
| 2025-01-20 | 8.94 | 8.99 | 8.81 | 8.84 | 8.84 | qfq | 37,833,886 | 335,575,641 | -0.56% |
| 2025-01-17 | 8.95 | 9.08 | 8.84 | 8.89 | 8.89 | qfq | 48,016,176 | 428,205,928 | -1.55% |
| 2025-01-16 | 8.75 | 9.10 | 8.75 | 9.03 | 9.03 | qfq | 82,023,627 | 732,853,813 | 2.73% |
| 2025-01-15 | 8.67 | 9.03 | 8.57 | 8.79 | 8.79 | qfq | 83,431,171 | 735,068,419 | 0.92% |
| 2025-01-14 | 8.27 | 8.74 | 8.25 | 8.71 | 8.71 | qfq | 86,995,732 | 742,654,298 | 5.45% |
| 2025-01-13 | 8.10 | 8.30 | 8.06 | 8.26 | 8.26 | qfq | 41,050,891 | 336,666,336 | 0.61% |
| 2025-01-10 | 8.57 | 8.59 | 8.19 | 8.21 | 8.21 | qfq | 60,786,157 | 507,676,354 | -4.20% |
| 2025-01-09 | 8.55 | 8.68 | 8.50 | 8.57 | 8.57 | qfq | 49,461,391 | 423,881,281 | -0.23% |
| 2025-01-08 | 8.48 | 8.65 | 8.42 | 8.59 | 8.59 | qfq | 67,176,557 | 573,251,510 | 0.47% |
| 2025-01-07 | 8.45 | 8.55 | 8.37 | 8.55 | 8.55 | qfq | 44,641,661 | 377,766,196 | 0.59% |
| 2025-01-06 | 8.42 | 8.55 | 8.37 | 8.50 | 8.50 | qfq | 56,383,487 | 477,176,450 | 0.83% |
| 2025-01-03 | 8.70 | 8.78 | 8.40 | 8.43 | 8.43 | qfq | 63,123,044 | 541,847,842 | -2.77% |
| 2025-01-02 | 8.86 | 8.95 | 8.58 | 8.67 | 8.67 | qfq | 65,209,314 | 572,245,446 | -2.25% |
| 2024-12-31 | 9.13 | 9.24 | 8.87 | 8.87 | 8.87 | qfq | 68,367,834 | 614,652,999 | -3.27% |
| 2024-12-30 | 9.15 | 9.20 | 9.01 | 9.17 | 9.17 | qfq | 59,907,661 | 545,459,888 | 0.44% |
| 2024-12-27 | 9.10 | 9.23 | 9.05 | 9.13 | 9.13 | qfq | 62,742,365 | 574,722,452 | -0.22% |
| 2024-12-26 | 9.29 | 9.34 | 9.10 | 9.15 | 9.15 | qfq | 98,513,392 | 904,613,565 | -2.14% |
| 2024-12-25 | 9.50 | 9.59 | 9.25 | 9.35 | 9.35 | qfq | 63,786,425 | 598,250,972 | 0.32% |
| 2024-12-24 | 9.29 | 9.51 | 9.28 | 9.32 | 9.32 | qfq | 66,912,415 | 626,775,588 | 0.65% |
| 2024-12-23 | 9.34 | 9.55 | 9.23 | 9.26 | 9.26 | qfq | 74,002,704 | 694,274,060 | -1.07% |
| 2024-12-20 | 9.39 | 9.47 | 9.32 | 9.36 | 9.36 | qfq | 52,545,161 | 493,538,827 | -0.64% |
| 2024-12-19 | 9.29 | 9.43 | 9.20 | 9.42 | 9.42 | qfq | 53,931,155 | 502,876,330 | 0.43% |
| 2024-12-18 | 9.44 | 9.48 | 9.34 | 9.38 | 9.38 | qfq | 43,231,932 | 406,960,682 | -0.21% |
| 2024-12-17 | 9.51 | 9.57 | 9.38 | 9.40 | 9.40 | qfq | 57,208,366 | 541,179,016 | -1.26% |
| 2024-12-16 | 9.70 | 9.75 | 9.44 | 9.52 | 9.52 | qfq | 69,704,268 | 666,472,149 | -1.75% |
| 2024-12-13 | 10.00 | 10.00 | 9.68 | 9.69 | 9.69 | qfq | 92,722,315 | 908,975,162 | -3.49% |
| 2024-12-12 | 9.95 | 10.12 | 9.90 | 10.04 | 10.04 | qfq | 74,340,030 | 745,001,559 | 0.50% |
| 2024-12-11 | 9.91 | 10.04 | 9.88 | 9.99 | 9.99 | qfq | 63,966,216 | 637,228,507 | 0.40% |
| 2024-12-10 | 10.28 | 10.31 | 9.94 | 9.95 | 9.95 | qfq | 96,840,429 | 978,177,580 | -0.30% |
| 2024-12-09 | 10.15 | 10.20 | 9.93 | 9.98 | 9.98 | qfq | 74,652,741 | 749,196,657 | -1.96% |
| 2024-12-06 | 10.20 | 10.26 | 9.87 | 10.18 | 10.18 | qfq | 109,120,711 | 1,101,064,588 | -0.59% |
| 2024-12-05 | 10.16 | 10.29 | 10.11 | 10.24 | 10.24 | qfq | 51,867,456 | 529,758,355 | 0.29% |
| 2024-12-04 | 10.53 | 10.63 | 10.15 | 10.21 | 10.21 | qfq | 87,457,009 | 903,728,906 | -3.59% |
| 2024-12-03 | 10.80 | 10.84 | 10.43 | 10.59 | 10.59 | qfq | 84,949,322 | 897,517,162 | -0.56% |
| 2024-12-02 | 10.29 | 10.66 | 10.07 | 10.65 | 10.65 | qfq | 110,212,172 | 1,143,555,821 | 1.24% |
| 2024-11-29 | 10.35 | 10.64 | 10.29 | 10.52 | 10.52 | qfq | 88,578,416 | 927,653,499 | 1.15% |
| 2024-11-28 | 10.38 | 10.62 | 10.30 | 10.40 | 10.40 | qfq | 93,309,237 | 978,861,563 | 0.48% |
| 2024-11-27 | 10.20 | 10.37 | 9.99 | 10.35 | 10.35 | qfq | 78,830,662 | 802,473,908 | 2.48% |
| 2024-11-26 | 10.21 | 10.49 | 10.08 | 10.10 | 10.10 | qfq | 71,644,068 | 736,006,306 | -0.88% |
| 2024-11-25 | 10.09 | 10.28 | 9.98 | 10.19 | 10.19 | qfq | 74,790,456 | 757,887,412 | 0.39% |
| 2024-11-22 | 10.64 | 10.71 | 10.15 | 10.15 | 10.15 | qfq | 105,570,952 | 1,102,975,512 | -5.84% |
| 2024-11-21 | 11.16 | 11.25 | 10.62 | 10.78 | 10.78 | qfq | 103,806,252 | 1,125,603,565 | 0.09% |
| 2024-11-20 | 10.77 | 10.91 | 10.64 | 10.77 | 10.77 | qfq | 81,404,943 | 875,270,208 | -0.28% |
| 2024-11-19 | 10.66 | 10.85 | 10.38 | 10.80 | 10.80 | qfq | 79,305,196 | 845,526,768 | 2.18% |
| 2024-11-18 | 10.64 | 10.91 | 10.39 | 10.57 | 10.57 | qfq | 91,950,612 | 979,466,741 | -1.03% |
| 2024-11-15 | 11.27 | 11.35 | 10.68 | 10.68 | 10.68 | qfq | 121,616,132 | 1,340,235,378 | -5.32% |
| 2024-11-14 | 12.08 | 12.10 | 11.25 | 11.28 | 11.28 | qfq | 129,590,731 | 1,502,499,007 | -6.00% |
| 2024-11-13 | 11.92 | 12.26 | 11.72 | 12.00 | 12.00 | qfq | 140,417,680 | 1,683,809,814 | -0.66% |
| 2024-11-12 | 12.20 | 12.66 | 11.94 | 12.08 | 12.08 | qfq | 176,989,954 | 2,176,277,018 | -0.58% |
| 2024-11-11 | 11.57 | 12.39 | 11.50 | 12.15 | 12.15 | qfq | 205,705,634 | 2,480,858,216 | 5.01% |
| 2024-11-08 | 11.78 | 11.82 | 11.51 | 11.57 | 11.57 | qfq | 159,543,461 | 1,860,085,911 | 0.09% |
| 2024-11-07 | 11.15 | 11.59 | 11.04 | 11.56 | 11.56 | qfq | 158,196,306 | 1,792,623,178 | -0.69% |
| 2024-11-06 | 11.80 | 12.18 | 11.58 | 11.64 | 11.64 | qfq | 184,064,096 | 2,182,398,365 | -0.51% |
| 2024-11-05 | 11.63 | 11.88 | 11.41 | 11.70 | 11.70 | qfq | 167,754,036 | 1,957,753,348 | 0.34% |
| 2024-11-04 | 11.55 | 11.93 | 11.49 | 11.66 | 11.66 | qfq | 129,451,291 | 1,511,861,883 | -1.10% |
| 2024-11-01 | 12.47 | 12.47 | 11.70 | 11.79 | 11.79 | qfq | 199,939,793 | 2,396,321,582 | -6.95% |
| 2024-10-31 | 12.48 | 13.00 | 12.12 | 12.67 | 12.67 | qfq | 263,273,427 | 3,316,935,008 | 4.02% |
| 2024-10-30 | 11.60 | 12.55 | 11.41 | 12.18 | 12.18 | qfq | 277,607,404 | 3,352,954,209 | 0.83% |
| 2024-10-29 | 12.68 | 13.50 | 12.06 | 12.08 | 12.08 | qfq | 351,311,740 | 4,466,896,047 | -4.73% |
| 2024-10-28 | 12.33 | 12.91 | 12.20 | 12.68 | 12.68 | qfq | 435,118,254 | 5,436,428,262 | 7.09% |
| 2024-10-25 | 10.84 | 11.84 | 10.84 | 11.84 | 11.84 | qfq | 109,082,247 | 1,273,448,706 | 10.04% |
| 2024-10-24 | 11.34 | 11.40 | 10.74 | 10.76 | 10.76 | qfq | 342,728,379 | 3,794,849,349 | -3.32% |
| 2024-10-23 | 10.01 | 11.13 | 9.90 | 11.13 | 11.13 | qfq | 379,001,086 | 4,106,200,666 | 9.98% |
| 2024-10-22 | 9.64 | 10.24 | 9.45 | 10.12 | 10.12 | qfq | 229,170,960 | 2,254,355,978 | 3.16% |
| 2024-10-21 | 9.32 | 10.12 | 9.25 | 9.81 | 9.81 | qfq | 235,370,618 | 2,300,235,927 | 6.63% |
| 2024-10-18 | 8.83 | 9.47 | 8.78 | 9.20 | 9.20 | qfq | 120,572,938 | 1,093,673,882 | 3.60% |
| 2024-10-17 | 9.11 | 9.17 | 8.86 | 8.88 | 8.88 | qfq | 73,729,348 | 664,058,289 | -1.77% |
| 2024-10-16 | 9.16 | 9.27 | 8.94 | 9.04 | 9.04 | qfq | 87,455,798 | 793,622,240 | -2.69% |
| 2024-10-15 | 9.43 | 9.68 | 9.29 | 9.29 | 9.29 | qfq | 87,300,385 | 826,496,044 | -2.21% |
| 2024-10-14 | 9.36 | 9.65 | 9.26 | 9.50 | 9.50 | qfq | 86,659,229 | 819,479,312 | 1.60% |
| 2024-10-11 | 9.73 | 9.74 | 9.22 | 9.35 | 9.35 | qfq | 85,385,860 | 805,621,449 | -4.69% |
| 2024-10-10 | 10.00 | 10.34 | 9.65 | 9.81 | 9.81 | qfq | 124,011,831 | 1,234,901,498 | -2.39% |
| 2024-10-09 | 10.70 | 10.84 | 10.05 | 10.05 | 10.05 | qfq | 193,964,578 | 2,015,790,578 | -10.03% |
| 2024-10-08 | 11.40 | 11.40 | 10.43 | 11.17 | 11.17 | qfq | 275,275,801 | 3,048,545,195 | 7.82% |
| 2024-09-30 | 9.82 | 10.36 | 9.62 | 10.36 | 10.36 | qfq | 223,552,143 | 2,254,222,045 | 9.98% |
| 2024-09-27 | 8.92 | 9.59 | 8.92 | 9.42 | 9.42 | qfq | 175,631,133 | 1,622,474,500 | 7.17% |
| 2024-09-26 | 8.38 | 8.80 | 8.32 | 8.79 | 8.79 | qfq | 115,428,273 | 986,592,160 | 5.02% |
| 2024-09-25 | 8.40 | 8.65 | 8.35 | 8.37 | 8.37 | qfq | 160,396,997 | 1,362,123,069 | 1.33% |
| 2024-09-24 | 7.58 | 8.26 | 7.57 | 8.26 | 8.26 | qfq | 151,028,575 | 1,208,661,901 | 9.99% |
| 2024-09-23 | 7.48 | 7.56 | 7.43 | 7.51 | 7.51 | qfq | 32,815,344 | 246,496,897 | -0.40% |
| 2024-09-20 | 7.71 | 7.71 | 7.46 | 7.54 | 7.54 | qfq | 55,710,770 | 419,073,784 | -2.33% |
| 2024-09-19 | 7.63 | 7.88 | 7.55 | 7.72 | 7.72 | qfq | 51,664,849 | 399,685,312 | 1.71% |
| 2024-09-18 | 7.67 | 7.71 | 7.48 | 7.59 | 7.59 | qfq | 30,957,140 | 234,386,893 | -1.43% |
| 2024-09-13 | 7.91 | 7.94 | 7.69 | 7.70 | 7.70 | qfq | 41,910,880 | 327,116,054 | -2.65% |
| 2024-09-12 | 7.87 | 8.33 | 7.80 | 7.91 | 7.91 | qfq | 80,276,805 | 648,964,711 | 0.38% |
| 2024-09-11 | 7.76 | 7.94 | 7.70 | 7.88 | 7.88 | qfq | 45,149,775 | 354,070,277 | 1.29% |
| 2024-09-10 | 7.83 | 7.89 | 7.68 | 7.78 | 7.78 | qfq | 35,705,142 | 277,524,424 | -0.77% |
| 2024-09-09 | 7.89 | 7.98 | 7.79 | 7.84 | 7.84 | qfq | 30,661,406 | 240,992,420 | -1.13% |
| 2024-09-06 | 8.13 | 8.16 | 7.92 | 7.93 | 7.93 | qfq | 40,147,166 | 321,183,098 | -2.82% |
| 2024-09-05 | 8.11 | 8.31 | 8.11 | 8.16 | 8.16 | qfq | 50,089,313 | 411,387,502 | 0.62% |
| 2024-09-04 | 8.11 | 8.32 | 8.08 | 8.11 | 8.11 | qfq | 60,951,043 | 499,209,683 | -0.37% |
| 2024-09-03 | 8.02 | 8.22 | 7.94 | 8.14 | 8.14 | qfq | 52,413,529 | 424,963,424 | 1.50% |
| 2024-09-02 | 8.16 | 8.29 | 8.00 | 8.02 | 8.02 | qfq | 60,117,737 | 489,462,702 | -2.55% |
| 2024-08-30 | 7.89 | 8.40 | 7.88 | 8.23 | 8.23 | qfq | 105,263,178 | 859,126,062 | 3.52% |
| 2024-08-29 | 7.62 | 8.18 | 7.60 | 7.95 | 7.95 | qfq | 88,213,867 | 697,372,434 | 3.79% |
| 2024-08-28 | 7.60 | 7.75 | 7.49 | 7.66 | 7.66 | qfq | 45,181,882 | 343,905,944 | -0.52% |
| 2024-08-27 | 7.59 | 7.87 | 7.48 | 7.70 | 7.70 | qfq | 88,453,758 | 680,960,177 | 1.72% |
| 2024-08-26 | 7.35 | 7.67 | 7.35 | 7.57 | 7.57 | qfq | 53,005,891 | 401,157,931 | 2.44% |
| 2024-08-23 | 7.40 | 7.49 | 7.36 | 7.39 | 7.39 | qfq | 30,567,901 | 226,924,842 | -0.40% |
| 2024-08-22 | 7.70 | 7.74 | 7.39 | 7.42 | 7.42 | qfq | 59,097,610 | 444,073,502 | -3.26% |
| 2024-08-21 | 7.80 | 7.87 | 7.67 | 7.67 | 7.67 | qfq | 44,987,856 | 349,395,478 | -2.29% |
| 2024-08-20 | 8.00 | 8.05 | 7.81 | 7.85 | 7.85 | qfq | 38,337,411 | 303,087,910 | -1.75% |
| 2024-08-19 | 8.11 | 8.13 | 7.98 | 7.99 | 7.99 | qfq | 44,022,100 | 353,809,732 | -1.84% |
| 2024-08-16 | 8.20 | 8.24 | 8.10 | 8.14 | 8.14 | qfq | 42,641,892 | 347,176,173 | -1.09% |
| 2024-08-15 | 8.08 | 8.37 | 7.99 | 8.23 | 8.23 | qfq | 58,547,792 | 478,992,560 | 1.60% |
| 2024-08-14 | 8.24 | 8.42 | 8.10 | 8.10 | 8.10 | qfq | 43,174,946 | 354,991,486 | -1.58% |
| 2024-08-13 | 8.14 | 8.28 | 8.02 | 8.23 | 8.23 | qfq | 48,554,604 | 395,226,921 | 0.61% |
| 2024-08-12 | 8.32 | 8.48 | 8.16 | 8.18 | 8.18 | qfq | 47,119,104 | 388,679,249 | -0.49% |
| 2024-08-09 | 8.47 | 8.52 | 8.22 | 8.22 | 8.22 | qfq | 60,310,322 | 501,507,139 | -2.38% |
| 2024-08-08 | 8.46 | 8.54 | 8.35 | 8.42 | 8.42 | qfq | 66,623,384 | 562,432,791 | -0.59% |
| 2024-08-07 | 8.57 | 8.64 | 8.39 | 8.47 | 8.47 | qfq | 69,187,506 | 585,380,096 | -1.40% |
| 2024-08-06 | 8.41 | 8.76 | 8.41 | 8.59 | 8.59 | qfq | 127,214,830 | 1,094,001,356 | 4.12% |
| 2024-08-05 | 8.26 | 8.67 | 8.25 | 8.25 | 8.25 | qfq | 96,771,489 | 820,425,421 | -1.32% |
| 2024-08-02 | 8.48 | 8.63 | 8.34 | 8.36 | 8.36 | qfq | 61,493,433 | 521,258,853 | -1.99% |
| 2024-08-01 | 8.70 | 8.81 | 8.48 | 8.53 | 8.53 | qfq | 75,069,277 | 644,787,001 | -2.29% |
| 2024-07-31 | 8.11 | 8.75 | 8.03 | 8.73 | 8.73 | qfq | 119,340,989 | 1,010,050,597 | 6.99% |
| 2024-07-30 | 8.11 | 8.25 | 8.05 | 8.16 | 8.16 | qfq | 45,348,015 | 368,313,360 | 0.37% |
| 2024-07-29 | 8.32 | 8.34 | 8.11 | 8.13 | 8.13 | qfq | 51,035,378 | 416,947,624 | -2.63% |
| 2024-07-26 | 8.28 | 8.42 | 8.20 | 8.35 | 8.35 | qfq | 63,578,399 | 528,476,184 | 0.36% |
| 2024-07-25 | 8.02 | 8.65 | 8.00 | 8.32 | 8.32 | qfq | 117,308,806 | 984,032,770 | 3.61% |
| 2024-07-24 | 8.26 | 8.36 | 8.01 | 8.03 | 8.03 | qfq | 70,711,348 | 577,297,197 | -3.72% |
| 2024-07-23 | 8.56 | 8.72 | 8.32 | 8.34 | 8.34 | qfq | 59,754,473 | 509,160,370 | -3.02% |
| 2024-07-22 | 8.60 | 8.72 | 8.53 | 8.60 | 8.60 | qfq | 57,652,844 | 497,273,147 | -0.92% |
| 2024-07-19 | 8.45 | 8.77 | 8.44 | 8.68 | 8.68 | qfq | 80,359,731 | 691,553,970 | 1.52% |
| 2024-07-18 | 8.60 | 8.68 | 8.34 | 8.55 | 8.55 | qfq | 95,019,524 | 807,875,109 | -2.06% |
| 2024-07-17 | 8.96 | 9.17 | 8.71 | 8.73 | 8.73 | qfq | 160,712,300 | 1,433,740,800 | 1.28% |
| 2024-07-16 | 8.30 | 8.63 | 8.22 | 8.62 | 8.62 | qfq | 65,694,981 | 555,537,153 | 3.61% |
| 2024-07-15 | 8.60 | 8.62 | 8.28 | 8.32 | 8.32 | qfq | 56,071,166 | 470,958,085 | -3.37% |
| 2024-07-12 | 8.42 | 8.69 | 8.41 | 8.61 | 8.61 | qfq | 78,416,273 | 674,375,268 | 1.29% |
| 2024-07-11 | 8.31 | 8.63 | 8.25 | 8.50 | 8.50 | qfq | 82,060,631 | 693,740,492 | 3.28% |
| 2024-07-10 | 7.72 | 8.32 | 7.66 | 8.23 | 8.23 | qfq | 110,792,110 | 901,013,053 | 4.05% |
| 2024-07-09 | 7.87 | 7.98 | 7.66 | 7.91 | 7.91 | qfq | 70,190,549 | 548,838,245 | -2.47% |
| 2024-07-08 | 8.40 | 8.45 | 8.07 | 8.11 | 7.85 | qfq | 60,265,101 | 493,771,182 | -4.81% |
| 2024-07-05 | 8.38 | 8.60 | 8.32 | 8.52 | 8.25 | qfq | 46,676,920 | 394,860,713 | 1.43% |
| 2024-07-04 | 8.70 | 8.74 | 8.36 | 8.40 | 8.13 | qfq | 57,838,312 | 490,996,437 | -3.78% |
| 2024-07-03 | 8.75 | 8.82 | 8.61 | 8.73 | 8.45 | qfq | 42,141,945 | 367,208,101 | 0.11% |
| 2024-07-02 | 8.75 | 8.89 | 8.68 | 8.72 | 8.44 | qfq | 47,749,845 | 418,488,975 | -0.91% |
| 2024-07-01 | 8.66 | 8.84 | 8.60 | 8.80 | 8.52 | qfq | 42,699,837 | 372,450,917 | 1.73% |
| 2024-06-28 | 8.66 | 8.80 | 8.59 | 8.65 | 8.37 | qfq | 48,032,572 | 418,159,191 | -0.23% |
| 2024-06-27 | 8.75 | 8.93 | 8.66 | 8.67 | 8.39 | qfq | 52,860,671 | 462,957,098 | -1.92% |
| 2024-06-26 | 8.54 | 8.86 | 8.45 | 8.84 | 8.56 | qfq | 66,804,407 | 579,998,908 | 3.15% |
| 2024-06-25 | 8.85 | 8.87 | 8.45 | 8.57 | 8.30 | qfq | 69,056,907 | 596,478,285 | -2.61% |
| 2024-06-24 | 9.01 | 9.03 | 8.78 | 8.80 | 8.52 | qfq | 76,369,295 | 678,797,262 | -4.24% |
| 2024-06-21 | 9.22 | 9.38 | 9.14 | 9.19 | 8.90 | qfq | 52,326,779 | 483,598,147 | 0.00% |
| 2024-06-20 | 9.61 | 9.63 | 9.19 | 9.19 | 8.90 | qfq | 90,488,194 | 845,273,875 | -4.96% |
| 2024-06-19 | 9.89 | 9.90 | 9.63 | 9.67 | 9.36 | qfq | 62,773,601 | 609,302,819 | -2.22% |
| 2024-06-18 | 9.71 | 10.08 | 9.68 | 9.89 | 9.57 | qfq | 75,959,516 | 750,666,491 | 1.54% |
| 2024-06-17 | 9.87 | 9.91 | 9.61 | 9.74 | 9.43 | qfq | 83,839,020 | 815,708,855 | -2.31% |
| 2024-06-14 | 9.90 | 10.11 | 9.74 | 9.97 | 9.65 | qfq | 79,934,574 | 797,948,592 | 0.61% |
| 2024-06-13 | 9.99 | 10.10 | 9.90 | 9.91 | 9.59 | qfq | 65,927,010 | 656,523,113 | -0.80% |
| 2024-06-12 | 9.97 | 10.02 | 9.85 | 9.99 | 9.67 | qfq | 70,913,591 | 704,982,324 | 0.20% |
| 2024-06-11 | 9.90 | 10.04 | 9.73 | 9.97 | 9.65 | qfq | 70,708,906 | 700,936,979 | -0.50% |
| 2024-06-07 | 10.44 | 10.51 | 9.90 | 10.02 | 9.70 | qfq | 143,877,597 | 1,451,512,271 | -4.11% |
| 2024-06-06 | 10.43 | 11.03 | 10.41 | 10.45 | 10.12 | qfq | 196,227,004 | 2,107,816,831 | 0.29% |
| 2024-06-05 | 10.73 | 10.76 | 10.41 | 10.42 | 10.09 | qfq | 96,723,049 | 1,022,701,281 | -3.96% |
| 2024-06-04 | 10.79 | 10.88 | 10.56 | 10.85 | 10.50 | qfq | 101,382,724 | 1,088,326,743 | -0.46% |
| 2024-06-03 | 11.02 | 11.05 | 10.68 | 10.90 | 10.55 | qfq | 103,428,491 | 1,117,986,415 | -1.36% |
| 2024-05-31 | 11.45 | 11.55 | 11.02 | 11.05 | 10.70 | qfq | 127,307,324 | 1,429,201,210 | -3.75% |
| 2024-05-30 | 11.55 | 11.84 | 11.38 | 11.48 | 11.11 | qfq | 171,795,353 | 1,986,563,419 | -0.52% |
| 2024-05-29 | 11.28 | 11.92 | 11.10 | 11.54 | 11.17 | qfq | 299,433,644 | 3,481,674,867 | 6.46% |
| 2024-05-28 | 10.88 | 11.15 | 10.75 | 10.84 | 10.49 | qfq | 120,923,754 | 1,317,135,754 | -1.28% |
| 2024-05-27 | 11.28 | 11.37 | 10.72 | 10.98 | 10.63 | qfq | 144,883,496 | 1,585,905,527 | -3.51% |
| 2024-05-24 | 11.38 | 11.84 | 11.34 | 11.38 | 11.02 | qfq | 174,936,906 | 2,022,147,468 | -0.70% |
| 2024-05-23 | 11.55 | 11.77 | 11.41 | 11.46 | 11.09 | qfq | 307,761,523 | 3,561,233,961 | 0.79% |
| 2024-05-22 | 10.55 | 11.37 | 10.51 | 11.37 | 11.01 | qfq | 226,554,592 | 2,501,350,732 | 9.96% |
| 2024-05-21 | 10.53 | 10.53 | 10.28 | 10.34 | 10.01 | qfq | 49,098,047 | 509,085,631 | -1.90% |
| 2024-05-20 | 10.48 | 10.73 | 10.42 | 10.54 | 10.20 | qfq | 63,128,708 | 666,851,461 | 0.57% |
| 2024-05-17 | 10.41 | 10.52 | 10.24 | 10.48 | 10.14 | qfq | 70,254,150 | 728,145,060 | -0.10% |
| 2024-05-16 | 10.55 | 10.74 | 10.43 | 10.49 | 10.15 | qfq | 67,394,917 | 713,028,837 | -0.57% |
| 2024-05-15 | 10.65 | 11.03 | 10.53 | 10.55 | 10.21 | qfq | 64,571,925 | 693,385,721 | -0.85% |
| 2024-05-14 | 10.70 | 10.82 | 10.60 | 10.64 | 10.30 | qfq | 48,564,602 | 517,662,882 | -0.56% |
| 2024-05-13 | 10.64 | 10.86 | 10.44 | 10.70 | 10.36 | qfq | 78,481,174 | 838,758,099 | -0.74% |
| 2024-05-10 | 10.93 | 11.04 | 10.71 | 10.78 | 10.43 | qfq | 98,478,586 | 1,065,880,525 | -2.62% |
| 2024-05-09 | 10.45 | 11.44 | 10.45 | 11.07 | 10.72 | qfq | 190,761,734 | 2,115,599,401 | 6.44% |
| 2024-05-08 | 10.62 | 10.69 | 10.40 | 10.40 | 10.07 | qfq | 50,559,411 | 530,683,102 | -2.35% |
| 2024-05-07 | 10.60 | 10.75 | 10.46 | 10.65 | 10.31 | qfq | 63,044,174 | 669,569,044 | 0.47% |
| 2024-05-06 | 10.54 | 10.73 | 10.54 | 10.60 | 10.26 | qfq | 65,819,946 | 699,593,184 | 1.63% |
| 2024-04-30 | 10.78 | 10.83 | 10.32 | 10.43 | 10.10 | qfq | 89,574,438 | 940,273,001 | -3.78% |
| 2024-04-29 | 10.39 | 10.97 | 10.35 | 10.84 | 10.49 | qfq | 117,906,601 | 1,259,793,100 | 3.83% |
| 2024-04-26 | 9.89 | 10.55 | 9.80 | 10.44 | 10.11 | qfq | 158,602,990 | 1,632,267,196 | 4.82% |
| 2024-04-25 | 9.70 | 10.17 | 9.57 | 9.96 | 9.64 | qfq | 105,564,931 | 1,048,048,956 | 1.74% |
| 2024-04-24 | 9.94 | 9.97 | 9.70 | 9.79 | 9.48 | qfq | 88,603,349 | 868,254,189 | -1.81% |
| 2024-04-23 | 10.26 | 10.42 | 9.91 | 9.97 | 9.65 | qfq | 89,440,982 | 900,757,685 | -2.83% |
| 2024-04-22 | 10.37 | 10.63 | 10.20 | 10.26 | 9.93 | qfq | 66,798,167 | 693,846,956 | -1.16% |
| 2024-04-19 | 10.66 | 10.70 | 10.36 | 10.38 | 10.05 | qfq | 77,182,876 | 808,168,987 | -3.71% |
| 2024-04-18 | 10.85 | 10.98 | 10.64 | 10.78 | 10.43 | qfq | 63,949,937 | 693,490,026 | -1.55% |
| 2024-04-17 | 10.58 | 10.95 | 10.58 | 10.95 | 10.60 | qfq | 64,576,527 | 696,807,363 | 3.89% |
| 2024-04-16 | 10.98 | 11.04 | 10.51 | 10.54 | 10.20 | qfq | 71,178,230 | 762,120,451 | -5.05% |
| 2024-04-15 | 11.05 | 11.42 | 10.88 | 11.10 | 10.74 | qfq | 66,952,948 | 744,372,942 | 0.82% |
| 2024-04-12 | 11.42 | 11.46 | 11.01 | 11.01 | 10.66 | qfq | 64,783,105 | 723,230,313 | -3.51% |
| 2024-04-11 | 11.44 | 11.60 | 11.32 | 11.41 | 11.04 | qfq | 49,629,772 | 568,588,846 | -1.04% |
| 2024-04-10 | 11.83 | 11.83 | 11.43 | 11.53 | 11.16 | qfq | 51,886,917 | 601,213,468 | -2.62% |
| 2024-04-09 | 11.48 | 11.85 | 11.46 | 11.84 | 11.46 | qfq | 63,565,100 | 745,127,407 | 2.87% |
| 2024-04-08 | 11.97 | 11.97 | 11.50 | 11.51 | 11.14 | qfq | 77,070,504 | 899,840,769 | -4.40% |
| 2024-04-03 | 12.12 | 12.20 | 12.01 | 12.04 | 11.65 | qfq | 54,067,899 | 653,128,648 | -1.55% |
| 2024-04-02 | 12.32 | 12.33 | 12.05 | 12.23 | 11.84 | qfq | 64,054,240 | 780,328,035 | -0.73% |
| 2024-04-01 | 11.91 | 12.33 | 11.91 | 12.32 | 11.93 | qfq | 87,647,774 | 1,064,797,033 | 4.05% |
| 2024-03-29 | 11.75 | 11.97 | 11.59 | 11.84 | 11.46 | qfq | 57,947,589 | 683,142,282 | 0.34% |
| 2024-03-28 | 11.80 | 11.97 | 11.72 | 11.80 | 11.42 | qfq | 72,208,276 | 854,492,322 | 0.51% |
| 2024-03-27 | 12.26 | 12.30 | 11.72 | 11.74 | 11.36 | qfq | 76,271,537 | 915,030,273 | -4.79% |
| 2024-03-26 | 12.21 | 12.46 | 12.05 | 12.33 | 11.94 | qfq | 77,302,845 | 945,903,298 | 0.98% |
| 2024-03-25 | 12.49 | 12.59 | 12.20 | 12.21 | 11.82 | qfq | 86,094,541 | 1,064,407,048 | -3.10% |
| 2024-03-22 | 13.16 | 13.17 | 12.57 | 12.60 | 12.20 | qfq | 127,274,763 | 1,625,848,801 | -4.40% |
| 2024-03-21 | 13.46 | 13.71 | 13.18 | 13.18 | 12.76 | qfq | 110,329,320 | 1,471,788,145 | -2.30% |
| 2024-03-20 | 13.25 | 13.92 | 13.21 | 13.49 | 13.06 | qfq | 133,552,442 | 1,816,908,849 | 1.43% |
| 2024-03-19 | 13.55 | 13.75 | 13.29 | 13.30 | 12.87 | qfq | 83,272,612 | 1,123,060,457 | -2.13% |
| 2024-03-18 | 13.21 | 13.59 | 13.20 | 13.59 | 13.15 | qfq | 101,802,256 | 1,362,719,020 | 2.88% |
| 2024-03-15 | 13.31 | 13.38 | 12.96 | 13.21 | 12.79 | qfq | 90,100,006 | 1,182,509,380 | -0.90% |
| 2024-03-14 | 13.50 | 13.63 | 13.19 | 13.33 | 12.90 | qfq | 84,520,976 | 1,133,334,136 | -1.70% |
| 2024-03-13 | 13.73 | 13.73 | 13.46 | 13.56 | 13.13 | qfq | 84,168,242 | 1,143,245,069 | -1.31% |
| 2024-03-12 | 13.76 | 14.01 | 13.64 | 13.74 | 13.30 | qfq | 122,649,071 | 1,691,228,304 | -0.07% |
| 2024-03-11 | 13.70 | 13.85 | 13.45 | 13.75 | 13.31 | qfq | 153,897,368 | 2,098,157,837 | 2.61% |
| 2024-03-08 | 12.86 | 13.46 | 12.86 | 13.40 | 12.97 | qfq | 155,457,205 | 2,066,123,612 | 4.28% |
| 2024-03-07 | 13.25 | 13.34 | 12.84 | 12.85 | 12.44 | qfq | 97,738,460 | 1,274,973,233 | -3.46% |
| 2024-03-06 | 12.88 | 13.64 | 12.83 | 13.31 | 12.88 | qfq | 131,274,457 | 1,738,433,367 | 2.54% |
| 2024-03-05 | 13.28 | 13.29 | 12.90 | 12.98 | 12.56 | qfq | 110,453,109 | 1,440,570,622 | -3.06% |
| 2024-03-04 | 13.58 | 13.71 | 13.23 | 13.39 | 12.96 | qfq | 104,494,405 | 1,404,489,224 | -1.54% |
| 2024-03-01 | 13.58 | 13.73 | 13.28 | 13.60 | 13.16 | qfq | 120,338,213 | 1,624,415,030 | 0.59% |
| 2024-02-29 | 12.61 | 13.52 | 12.60 | 13.52 | 13.09 | qfq | 167,546,305 | 2,211,121,886 | 5.79% |
| 2024-02-28 | 13.24 | 13.92 | 12.77 | 12.78 | 12.37 | qfq | 218,831,575 | 2,929,760,799 | -2.96% |
| 2024-02-27 | 12.64 | 13.17 | 12.59 | 13.17 | 12.75 | qfq | 128,199,239 | 1,647,609,331 | 3.62% |
| 2024-02-26 | 12.84 | 12.93 | 12.63 | 12.71 | 12.30 | qfq | 107,952,614 | 1,378,418,706 | -1.01% |
| 2024-02-23 | 12.63 | 12.94 | 12.55 | 12.84 | 12.43 | qfq | 130,636,861 | 1,666,483,782 | 1.74% |
| 2024-02-22 | 12.30 | 12.80 | 12.29 | 12.62 | 12.22 | qfq | 126,826,265 | 1,591,520,888 | 2.02% |
| 2024-02-21 | 12.00 | 12.73 | 11.87 | 12.37 | 11.97 | qfq | 154,494,962 | 1,912,865,420 | 1.64% |
| 2024-02-20 | 12.02 | 12.18 | 11.77 | 12.17 | 11.78 | qfq | 98,775,176 | 1,179,461,766 | 0.91% |
| 2024-02-19 | 12.10 | 12.11 | 11.75 | 12.06 | 11.67 | qfq | 114,901,304 | 1,374,563,502 | -0.08% |
| 2024-02-08 | 11.64 | 12.10 | 11.50 | 12.07 | 11.68 | qfq | 148,016,270 | 1,748,409,845 | 4.77% |
| 2024-02-07 | 11.48 | 11.90 | 11.35 | 11.52 | 11.15 | qfq | 159,800,697 | 1,855,694,014 | 0.00% |
| 2024-02-06 | 10.84 | 11.58 | 10.80 | 11.52 | 11.15 | qfq | 154,856,160 | 1,737,144,512 | 5.79% |
| 2024-02-05 | 11.40 | 11.66 | 10.50 | 10.89 | 10.54 | qfq | 174,237,699 | 1,924,033,552 | -5.55% |
| 2024-02-02 | 12.57 | 12.58 | 11.34 | 11.53 | 11.16 | qfq | 202,911,285 | 2,405,321,611 | -8.49% |
| 2024-02-01 | 12.40 | 12.98 | 12.33 | 12.60 | 12.20 | qfq | 136,836,695 | 1,738,734,671 | 2.44% |
| 2024-01-31 | 12.46 | 12.96 | 12.28 | 12.30 | 11.91 | qfq | 150,018,401 | 1,895,034,835 | -1.28% |
| 2024-01-30 | 12.75 | 13.04 | 12.45 | 12.46 | 12.06 | qfq | 200,324,901 | 2,545,608,769 | -8.65% |
| 2024-01-29 | 14.21 | 14.21 | 13.64 | 13.64 | 13.20 | qfq | 160,617,386 | 2,216,503,548 | -9.97% |
| 2024-01-26 | 15.33 | 15.76 | 15.13 | 15.15 | 14.66 | qfq | 160,949,972 | 2,479,736,299 | -2.38% |
| 2024-01-25 | 15.10 | 15.57 | 14.67 | 15.52 | 15.02 | qfq | 208,313,015 | 3,156,746,734 | 1.24% |
| 2024-01-24 | 15.86 | 15.99 | 14.80 | 15.33 | 14.84 | qfq | 259,988,980 | 3,977,616,607 | -3.40% |
| 2024-01-23 | 15.70 | 16.60 | 15.45 | 15.87 | 15.36 | qfq | 258,695,852 | 4,161,275,862 | 0.76% |
| 2024-01-22 | 15.87 | 16.36 | 15.30 | 15.75 | 15.25 | qfq | 262,951,588 | 4,180,905,612 | -1.99% |
| 2024-01-19 | 16.56 | 16.65 | 16.01 | 16.07 | 15.56 | qfq | 322,772,875 | 5,260,515,632 | 0.00% |
| 2024-01-18 | 14.43 | 16.07 | 14.41 | 16.07 | 15.56 | qfq | 303,448,656 | 4,782,076,439 | 9.99% |
| 2024-01-17 | 15.12 | 15.17 | 14.61 | 14.61 | 14.14 | qfq | 88,178,673 | 1,309,505,666 | -3.82% |
| 2024-01-16 | 14.62 | 15.51 | 14.50 | 15.19 | 14.70 | qfq | 146,122,741 | 2,213,234,053 | 3.40% |
| 2024-01-15 | 14.86 | 15.05 | 14.54 | 14.69 | 14.22 | qfq | 75,121,748 | 1,108,016,445 | -2.00% |
| 2024-01-12 | 15.17 | 15.52 | 14.96 | 14.99 | 14.51 | qfq | 117,669,969 | 1,788,942,668 | -1.32% |
| 2024-01-11 | 14.70 | 15.35 | 14.63 | 15.19 | 14.70 | qfq | 124,757,924 | 1,880,006,057 | 2.50% |
| 2024-01-10 | 14.33 | 15.18 | 14.31 | 14.82 | 14.35 | qfq | 129,421,699 | 1,926,988,625 | 2.00% |
| 2024-01-09 | 13.98 | 15.13 | 13.78 | 14.53 | 14.06 | qfq | 147,232,129 | 2,137,158,742 | 4.08% |
| 2024-01-08 | 14.10 | 14.43 | 13.93 | 13.96 | 13.51 | qfq | 73,124,486 | 1,036,296,767 | -1.55% |
| 2024-01-05 | 14.48 | 14.76 | 14.08 | 14.18 | 13.73 | qfq | 75,461,830 | 1,087,996,506 | -2.74% |
| 2024-01-04 | 15.00 | 15.01 | 14.38 | 14.58 | 14.11 | qfq | 82,080,582 | 1,198,200,932 | -3.12% |
| 2024-01-03 | 15.10 | 15.34 | 14.92 | 15.05 | 14.57 | qfq | 57,121,551 | 862,648,109 | -0.79% |
| 2024-01-02 | 15.64 | 15.64 | 15.15 | 15.17 | 14.68 | qfq | 78,145,426 | 1,194,065,397 | -3.01% |
| 2023-12-29 | 15.84 | 16.05 | 15.61 | 15.64 | 15.14 | qfq | 93,214,617 | 1,468,003,441 | -1.82% |
| 2023-12-28 | 14.85 | 16.14 | 14.73 | 15.93 | 15.42 | qfq | 186,584,922 | 2,923,751,510 | 7.85% |
| 2023-12-27 | 15.00 | 15.01 | 14.68 | 14.77 | 14.30 | qfq | 38,347,248 | 566,399,629 | -0.94% |
| 2023-12-26 | 14.97 | 15.06 | 14.82 | 14.91 | 14.43 | qfq | 37,732,594 | 562,595,035 | -0.80% |
| 2023-12-25 | 14.93 | 15.22 | 14.86 | 15.03 | 14.55 | qfq | 59,771,251 | 898,017,210 | 0.60% |
| 2023-12-22 | 14.68 | 15.20 | 14.46 | 14.94 | 14.46 | qfq | 112,832,639 | 1,676,616,550 | 0.95% |
| 2023-12-21 | 14.39 | 14.98 | 14.34 | 14.80 | 14.33 | qfq | 118,112,380 | 1,732,994,023 | 2.64% |
| 2023-12-20 | 14.76 | 14.78 | 14.42 | 14.42 | 13.96 | qfq | 39,996,625 | 581,806,687 | -1.64% |
| 2023-12-19 | 14.55 | 14.86 | 14.48 | 14.66 | 14.19 | qfq | 56,354,595 | 825,500,920 | 0.69% |
| 2023-12-18 | 14.88 | 15.01 | 14.50 | 14.56 | 14.09 | qfq | 53,331,335 | 782,749,821 | -2.22% |
| 2023-12-15 | 15.15 | 15.42 | 14.89 | 14.89 | 14.41 | qfq | 91,628,435 | 1,389,474,013 | -0.20% |
| 2023-12-14 | 15.08 | 15.33 | 14.81 | 14.92 | 14.44 | qfq | 55,875,039 | 840,752,337 | 0.34% |
| 2023-12-13 | 15.31 | 15.36 | 14.83 | 14.87 | 14.39 | qfq | 60,529,665 | 909,249,990 | -3.50% |
| 2023-12-12 | 15.52 | 15.68 | 15.33 | 15.41 | 14.92 | qfq | 39,040,288 | 603,427,764 | -1.34% |
| 2023-12-11 | 15.40 | 15.63 | 15.10 | 15.62 | 15.12 | qfq | 66,037,286 | 1,012,043,918 | 0.13% |
| 2023-12-08 | 16.00 | 16.07 | 15.54 | 15.60 | 15.10 | qfq | 60,190,643 | 946,556,342 | -1.14% |
| 2023-12-07 | 15.96 | 15.96 | 15.57 | 15.78 | 15.27 | qfq | 50,049,007 | 787,894,020 | -1.38% |
| 2023-12-06 | 15.60 | 16.19 | 15.52 | 16.00 | 15.49 | qfq | 64,526,370 | 1,029,560,553 | 1.91% |
| 2023-12-05 | 16.06 | 16.25 | 15.68 | 15.70 | 15.20 | qfq | 53,593,957 | 854,208,458 | -2.48% |
| 2023-12-04 | 16.31 | 16.52 | 16.08 | 16.10 | 15.58 | qfq | 49,812,381 | 809,073,454 | -1.41% |
| 2023-12-01 | 16.62 | 16.63 | 16.17 | 16.33 | 15.81 | qfq | 55,256,250 | 904,873,157 | -2.10% |
| 2023-11-30 | 16.88 | 16.96 | 16.57 | 16.68 | 16.15 | qfq | 42,459,635 | 709,308,541 | -1.18% |
| 2023-11-29 | 17.27 | 17.30 | 16.84 | 16.88 | 16.34 | qfq | 46,655,829 | 790,704,998 | -2.26% |
| 2023-11-28 | 17.53 | 17.54 | 17.14 | 17.27 | 16.72 | qfq | 43,865,364 | 758,118,442 | -0.86% |
| 2023-11-27 | 17.90 | 17.90 | 17.33 | 17.42 | 16.86 | qfq | 55,680,922 | 974,379,106 | -2.74% |
| 2023-11-24 | 18.20 | 18.21 | 17.83 | 17.91 | 17.34 | qfq | 33,629,116 | 604,937,184 | -1.97% |
| 2023-11-23 | 18.17 | 18.31 | 18.08 | 18.27 | 17.69 | qfq | 27,424,880 | 498,551,288 | 0.55% |
| 2023-11-22 | 18.45 | 18.51 | 18.16 | 18.17 | 17.59 | qfq | 44,439,891 | 813,911,506 | -2.05% |
| 2023-11-21 | 18.71 | 18.89 | 18.54 | 18.55 | 17.96 | qfq | 39,417,415 | 736,783,430 | -0.32% |
| 2023-11-20 | 18.60 | 18.87 | 18.30 | 18.61 | 18.01 | qfq | 39,345,195 | 728,674,382 | 0.05% |
| 2023-11-17 | 18.56 | 18.75 | 18.49 | 18.60 | 18.00 | qfq | 42,611,218 | 792,208,072 | -0.27% |
| 2023-11-16 | 19.20 | 19.21 | 18.65 | 18.65 | 18.05 | qfq | 70,068,793 | 1,317,986,052 | -3.22% |
| 2023-11-15 | 19.41 | 19.61 | 19.23 | 19.27 | 18.65 | qfq | 67,879,829 | 1,315,725,531 | 0.73% |
| 2023-11-14 | 19.20 | 19.44 | 18.94 | 19.13 | 18.52 | qfq | 45,433,595 | 869,238,767 | -0.21% |
| 2023-11-13 | 18.95 | 19.42 | 18.95 | 19.17 | 18.56 | qfq | 60,103,238 | 1,150,880,987 | 1.43% |
| 2023-11-10 | 19.23 | 19.26 | 18.73 | 18.90 | 18.29 | qfq | 67,060,782 | 1,270,937,267 | -2.43% |
| 2023-11-09 | 18.80 | 19.78 | 18.68 | 19.37 | 18.75 | qfq | 142,211,925 | 2,756,220,855 | 2.65% |
| 2023-11-08 | 18.67 | 19.02 | 18.56 | 18.87 | 18.27 | qfq | 76,623,979 | 1,441,000,670 | 1.02% |
| 2023-11-07 | 18.58 | 18.84 | 18.30 | 18.68 | 18.08 | qfq | 58,794,670 | 1,089,589,408 | 0.54% |
| 2023-11-06 | 18.18 | 18.85 | 18.10 | 18.58 | 17.99 | qfq | 88,504,520 | 1,641,455,041 | 3.51% |
| 2023-11-03 | 17.60 | 18.16 | 17.60 | 17.95 | 17.38 | qfq | 69,080,918 | 1,239,024,611 | 2.10% |
| 2023-11-02 | 18.11 | 18.32 | 17.58 | 17.58 | 17.02 | qfq | 65,338,661 | 1,167,545,844 | -2.71% |
| 2023-11-01 | 18.49 | 18.60 | 18.05 | 18.07 | 17.49 | qfq | 50,515,345 | 921,697,998 | -2.11% |
| 2023-10-31 | 18.62 | 18.85 | 18.27 | 18.46 | 17.87 | qfq | 55,941,593 | 1,034,343,447 | -1.28% |
| 2023-10-30 | 18.49 | 18.89 | 18.30 | 18.70 | 18.10 | qfq | 75,304,910 | 1,398,900,961 | 0.11% |
| 2023-10-27 | 18.25 | 18.85 | 18.01 | 18.68 | 18.08 | qfq | 101,134,915 | 1,863,322,474 | 2.41% |
| 2023-10-26 | 18.73 | 18.74 | 17.85 | 18.24 | 17.66 | qfq | 117,083,763 | 2,124,241,771 | -4.10% |
| 2023-10-25 | 19.48 | 19.63 | 18.56 | 19.02 | 18.41 | qfq | 96,655,543 | 1,837,205,585 | -1.76% |
| 2023-10-24 | 19.47 | 19.59 | 19.18 | 19.36 | 18.74 | qfq | 42,144,710 | 816,370,894 | 0.31% |
| 2023-10-23 | 19.86 | 19.87 | 19.10 | 19.30 | 18.68 | qfq | 45,873,815 | 893,473,583 | -3.45% |
| 2023-10-20 | 20.06 | 20.56 | 19.95 | 19.99 | 19.35 | qfq | 57,174,041 | 1,155,528,199 | -1.28% |
| 2023-10-19 | 20.50 | 20.73 | 20.06 | 20.25 | 19.60 | qfq | 59,007,755 | 1,199,803,469 | -1.22% |
| 2023-10-18 | 21.29 | 21.29 | 20.48 | 20.50 | 19.84 | qfq | 54,896,381 | 1,141,747,736 | -3.71% |
| 2023-10-17 | 21.44 | 21.50 | 20.84 | 21.29 | 20.61 | qfq | 42,846,675 | 907,049,689 | 1.00% |
| 2023-10-16 | 21.98 | 22.03 | 20.99 | 21.08 | 20.41 | qfq | 61,694,813 | 1,317,698,766 | -4.74% |
| 2023-10-13 | 22.61 | 22.72 | 21.84 | 22.13 | 21.42 | qfq | 59,694,134 | 1,321,119,762 | -2.98% |
| 2023-10-12 | 22.61 | 23.08 | 22.35 | 22.81 | 22.08 | qfq | 45,246,691 | 1,027,537,351 | 1.51% |
| 2023-10-11 | 22.70 | 23.00 | 22.28 | 22.47 | 21.75 | qfq | 35,340,817 | 799,989,563 | -0.18% |
| 2023-10-10 | 23.11 | 23.30 | 22.40 | 22.51 | 21.79 | qfq | 45,334,001 | 1,028,614,145 | -2.47% |
| 2023-10-09 | 23.19 | 23.33 | 22.87 | 23.08 | 22.34 | qfq | 34,761,346 | 801,622,332 | -1.28% |
| 2023-09-28 | 23.60 | 24.02 | 23.31 | 23.38 | 22.63 | qfq | 49,951,295 | 1,176,656,554 | -0.85% |
| 2023-09-27 | 22.30 | 23.96 | 22.08 | 23.58 | 22.82 | qfq | 98,827,716 | 2,284,677,024 | 6.79% |
| 2023-09-26 | 22.34 | 22.61 | 22.04 | 22.08 | 21.37 | qfq | 34,196,877 | 760,834,901 | -1.47% |
| 2023-09-25 | 22.50 | 22.69 | 22.33 | 22.41 | 21.69 | qfq | 36,682,815 | 825,007,242 | -0.62% |
| 2023-09-22 | 22.17 | 22.62 | 22.17 | 22.55 | 21.83 | qfq | 41,110,539 | 921,609,147 | 1.30% |
| 2023-09-21 | 22.60 | 22.71 | 22.24 | 22.26 | 21.55 | qfq | 35,182,572 | 788,286,264 | -0.80% |
| 2023-09-20 | 23.10 | 23.10 | 22.42 | 22.44 | 21.72 | qfq | 43,487,882 | 984,014,421 | -2.94% |
| 2023-09-19 | 23.70 | 23.75 | 22.92 | 23.12 | 22.38 | qfq | 48,323,494 | 1,119,682,554 | -2.86% |
| 2023-09-18 | 23.72 | 24.12 | 23.47 | 23.80 | 23.04 | qfq | 29,688,318 | 706,782,661 | 0.38% |
| 2023-09-15 | 24.32 | 24.36 | 23.70 | 23.71 | 22.95 | qfq | 44,943,508 | 1,075,206,887 | -1.86% |
| 2023-09-14 | 24.40 | 24.57 | 23.96 | 24.16 | 23.39 | qfq | 27,445,727 | 662,649,482 | -1.19% |
| 2023-09-13 | 24.72 | 24.80 | 24.26 | 24.45 | 23.67 | qfq | 19,406,590 | 474,200,860 | -1.17% |
| 2023-09-12 | 24.82 | 25.06 | 24.64 | 24.74 | 23.95 | qfq | 18,688,560 | 463,840,071 | -0.32% |
| 2023-09-11 | 24.45 | 25.16 | 24.34 | 24.82 | 24.03 | qfq | 30,556,116 | 757,465,524 | 1.68% |
| 2023-09-08 | 24.82 | 24.98 | 24.37 | 24.41 | 23.63 | qfq | 23,507,497 | 577,068,047 | -1.77% |
| 2023-09-07 | 25.42 | 25.57 | 24.85 | 24.85 | 24.05 | qfq | 32,069,557 | 803,810,301 | -2.85% |
| 2023-09-06 | 25.70 | 25.76 | 25.24 | 25.58 | 24.76 | qfq | 31,943,443 | 813,352,428 | -1.16% |
| 2023-09-05 | 25.71 | 26.22 | 25.50 | 25.88 | 25.05 | qfq | 37,400,836 | 968,830,033 | 0.27% |
| 2023-09-04 | 25.81 | 25.95 | 25.26 | 25.81 | 24.98 | qfq | 28,375,291 | 727,789,423 | 0.12% |
| 2023-09-01 | 25.80 | 26.07 | 25.63 | 25.78 | 24.95 | qfq | 23,325,836 | 602,636,359 | 0.51% |
| 2023-08-31 | 25.98 | 26.16 | 25.59 | 25.65 | 24.83 | qfq | 30,073,243 | 776,512,295 | -1.61% |
| 2023-08-30 | 25.72 | 26.28 | 25.60 | 26.07 | 25.24 | qfq | 46,308,288 | 1,204,097,945 | 1.44% |
| 2023-08-29 | 24.75 | 25.82 | 24.47 | 25.70 | 24.88 | qfq | 52,768,651 | 1,338,146,134 | 3.75% |
| 2023-08-28 | 26.26 | 26.30 | 24.60 | 24.77 | 23.98 | qfq | 50,319,565 | 1,271,505,005 | 0.98% |
| 2023-08-25 | 24.77 | 24.91 | 24.36 | 24.53 | 23.74 | qfq | 35,253,772 | 865,775,507 | -1.57% |
| 2023-08-24 | 24.25 | 25.28 | 24.10 | 24.92 | 24.12 | qfq | 60,866,451 | 1,506,489,812 | 4.14% |
| 2023-08-23 | 25.10 | 25.15 | 23.86 | 23.93 | 23.16 | qfq | 48,842,831 | 1,188,574,280 | -4.51% |
| 2023-08-22 | 25.52 | 25.58 | 24.33 | 25.06 | 24.26 | qfq | 58,472,210 | 1,452,133,996 | -0.16% |
| 2023-08-21 | 25.97 | 26.03 | 25.10 | 25.10 | 24.30 | qfq | 43,464,905 | 1,103,787,058 | -3.79% |
| 2023-08-18 | 26.06 | 26.60 | 25.98 | 26.09 | 25.25 | qfq | 37,271,719 | 981,294,260 | 0.35% |
| 2023-08-17 | 25.81 | 26.14 | 25.10 | 26.00 | 25.17 | qfq | 39,984,406 | 1,031,096,011 | 0.19% |
| 2023-08-16 | 26.57 | 26.85 | 25.92 | 25.95 | 25.12 | qfq | 37,440,663 | 986,357,523 | -2.52% |
| 2023-08-15 | 27.75 | 27.88 | 25.97 | 26.62 | 25.77 | qfq | 78,885,969 | 2,096,989,932 | -4.24% |
| 2023-08-14 | 28.01 | 28.18 | 27.60 | 27.80 | 26.91 | qfq | 26,642,269 | 740,468,907 | -1.94% |
| 2023-08-11 | 28.83 | 28.83 | 28.21 | 28.35 | 27.44 | qfq | 26,323,826 | 749,762,634 | -1.66% |
| 2023-08-10 | 28.28 | 28.88 | 28.21 | 28.83 | 27.91 | qfq | 34,719,036 | 992,676,285 | 2.74% |
| 2023-08-09 | 27.98 | 28.27 | 27.73 | 28.06 | 27.16 | qfq | 16,476,556 | 462,588,481 | 0.07% |
| 2023-08-08 | 28.59 | 28.89 | 28.01 | 28.04 | 27.14 | qfq | 28,288,495 | 797,668,046 | -1.86% |
| 2023-08-07 | 28.95 | 28.96 | 28.44 | 28.57 | 27.66 | qfq | 19,846,168 | 567,587,632 | -1.28% |
| 2023-08-04 | 28.65 | 29.18 | 28.57 | 28.94 | 28.01 | qfq | 36,091,021 | 1,041,773,309 | 1.30% |
| 2023-08-03 | 28.18 | 28.86 | 28.18 | 28.57 | 27.66 | qfq | 37,226,265 | 1,065,743,149 | 1.46% |
| 2023-08-02 | 28.50 | 28.75 | 28.10 | 28.16 | 27.26 | qfq | 32,499,240 | 919,217,957 | -1.02% |
| 2023-08-01 | 29.05 | 29.06 | 28.21 | 28.45 | 27.54 | qfq | 45,993,794 | 1,313,325,577 | -2.20% |
| 2023-07-31 | 29.88 | 30.08 | 28.87 | 29.09 | 28.16 | qfq | 60,608,264 | 1,789,797,565 | -1.12% |
| 2023-07-28 | 28.66 | 29.46 | 28.51 | 29.42 | 28.48 | qfq | 33,221,857 | 968,044,687 | 2.65% |
| 2023-07-27 | 29.09 | 29.20 | 28.60 | 28.66 | 27.74 | qfq | 22,401,050 | 647,635,434 | -1.38% |
| 2023-07-26 | 29.13 | 29.59 | 28.92 | 29.06 | 28.13 | qfq | 29,589,298 | 863,608,292 | -0.41% |
| 2023-07-25 | 29.01 | 29.42 | 28.90 | 29.18 | 28.25 | qfq | 35,279,062 | 1,029,357,427 | 1.60% |
| 2023-07-24 | 28.67 | 28.93 | 28.30 | 28.72 | 27.80 | qfq | 44,194,333 | 1,267,488,292 | -0.42% |
| 2023-07-21 | 29.04 | 29.36 | 28.65 | 28.84 | 27.92 | qfq | 45,175,674 | 1,308,445,604 | -1.00% |
| 2023-07-20 | 29.83 | 29.96 | 29.10 | 29.13 | 28.20 | qfq | 30,857,087 | 908,312,280 | -1.59% |
| 2023-07-19 | 30.22 | 30.22 | 29.40 | 29.60 | 28.65 | qfq | 34,709,553 | 1,027,783,924 | -2.05% |
| 2023-07-18 | 30.80 | 30.92 | 30.18 | 30.22 | 29.25 | qfq | 25,557,449 | 775,869,054 | -1.85% |