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
游族网络002174.SZ
最近收盘价11.192026-07-17
最近交易日2026-07-17
成交量（股）63,028,708
成交额（元）738,771,220
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2024-09-10 | 2024-09-20 | cash_dividend | 0.001 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-25 | 2024-08-02 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 12.31 | 12.32 | 11.19 | 11.19 | 11.19 | qfq | 63,028,708 | 738,771,220 | -9.98% |
| 2026-07-16 | 12.31 | 12.75 | 12.04 | 12.43 | 12.43 | qfq | 47,243,734 | 588,116,271 | -0.88% |
| 2026-07-15 | 12.61 | 12.89 | 12.27 | 12.54 | 12.54 | qfq | 54,815,213 | 688,891,272 | -0.48% |
| 2026-07-14 | 11.99 | 12.96 | 11.47 | 12.60 | 12.60 | qfq | 63,000,691 | 765,964,261 | 6.06% |
| 2026-07-13 | 12.73 | 12.82 | 11.80 | 11.88 | 11.88 | qfq | 63,228,184 | 770,485,099 | -6.75% |
| 2026-07-10 | 12.51 | 13.13 | 12.45 | 12.74 | 12.74 | qfq | 58,616,513 | 755,993,641 | 1.84% |
| 2026-07-09 | 11.90 | 12.97 | 11.72 | 12.51 | 12.51 | qfq | 56,180,904 | 702,283,772 | 4.77% |
| 2026-07-08 | 12.56 | 12.57 | 11.93 | 11.94 | 11.94 | qfq | 49,775,638 | 604,507,103 | -5.09% |
| 2026-07-07 | 12.35 | 13.33 | 12.31 | 12.58 | 12.58 | qfq | 67,791,100 | 870,573,761 | 1.53% |
| 2026-07-06 | 12.30 | 12.78 | 12.16 | 12.39 | 12.39 | qfq | 37,305,049 | 464,745,576 | 0.49% |
| 2026-07-03 | 12.03 | 12.57 | 11.90 | 12.33 | 12.33 | qfq | 35,528,024 | 436,749,562 | 2.49% |
| 2026-07-02 | 12.42 | 12.55 | 11.95 | 12.03 | 12.03 | qfq | 30,547,485 | 373,782,169 | -2.91% |
| 2026-07-01 | 12.65 | 12.85 | 12.23 | 12.39 | 12.39 | qfq | 36,700,297 | 458,551,449 | -1.74% |
| 2026-06-30 | 12.10 | 12.66 | 11.74 | 12.61 | 12.61 | qfq | 39,865,716 | 488,088,854 | 3.79% |
| 2026-06-29 | 12.10 | 12.62 | 11.88 | 12.15 | 12.15 | qfq | 44,705,700 | 544,459,237 | -0.33% |
| 2026-06-26 | 12.39 | 12.78 | 12.06 | 12.19 | 12.19 | qfq | 39,530,147 | 489,460,650 | -2.25% |
| 2026-06-25 | 12.90 | 13.13 | 12.41 | 12.47 | 12.47 | qfq | 46,922,445 | 590,630,410 | -2.81% |
| 2026-06-24 | 12.58 | 13.00 | 12.50 | 12.83 | 12.83 | qfq | 49,908,278 | 638,268,512 | 0.86% |
| 2026-06-23 | 12.14 | 12.86 | 12.10 | 12.72 | 12.72 | qfq | 64,420,963 | 812,318,368 | 3.16% |
| 2026-06-22 | 11.62 | 12.36 | 11.52 | 12.33 | 12.33 | qfq | 61,644,600 | 738,419,719 | 6.11% |
| 2026-06-18 | 11.63 | 11.92 | 11.47 | 11.62 | 11.62 | qfq | 32,354,814 | 377,125,380 | 0.00% |
| 2026-06-17 | 11.61 | 11.90 | 11.44 | 11.62 | 11.62 | qfq | 37,439,243 | 434,818,819 | -1.69% |
| 2026-06-16 | 11.03 | 11.90 | 10.90 | 11.82 | 11.82 | qfq | 80,344,215 | 932,807,794 | 6.58% |
| 2026-06-15 | 10.22 | 11.09 | 10.18 | 11.09 | 11.09 | qfq | 32,182,712 | 349,235,692 | 10.02% |
| 2026-06-12 | 10.42 | 10.42 | 9.85 | 10.08 | 10.08 | qfq | 45,560,464 | 458,654,765 | 1.51% |
| 2026-06-11 | 10.98 | 11.08 | 9.93 | 9.93 | 9.93 | qfq | 54,494,806 | 557,175,850 | -9.97% |
| 2026-06-10 | 11.09 | 11.19 | 10.83 | 11.03 | 11.03 | qfq | 28,708,719 | 316,626,607 | -1.61% |
| 2026-06-09 | 10.93 | 11.38 | 10.69 | 11.21 | 11.21 | qfq | 38,400,514 | 425,542,029 | 4.28% |
| 2026-06-08 | 10.44 | 11.11 | 10.37 | 10.75 | 10.75 | qfq | 40,247,320 | 435,638,245 | 0.56% |
| 2026-06-05 | 10.86 | 11.05 | 10.63 | 10.69 | 10.69 | qfq | 26,138,955 | 282,067,971 | -1.47% |
| 2026-06-04 | 10.92 | 11.14 | 10.80 | 10.85 | 10.85 | qfq | 20,573,214 | 225,553,328 | -1.27% |
| 2026-06-03 | 10.80 | 11.13 | 10.64 | 10.99 | 10.99 | qfq | 30,332,647 | 331,456,248 | 1.38% |
| 2026-06-02 | 11.23 | 11.29 | 10.72 | 10.84 | 10.84 | qfq | 34,617,900 | 376,668,800 | -3.47% |
| 2026-06-01 | 11.18 | 11.48 | 11.11 | 11.23 | 11.23 | qfq | 28,938,803 | 326,947,312 | -0.18% |
| 2026-05-29 | 11.75 | 11.88 | 11.19 | 11.25 | 11.25 | qfq | 29,188,294 | 333,445,185 | -4.34% |
| 2026-05-28 | 11.56 | 11.92 | 11.34 | 11.76 | 11.76 | qfq | 38,998,330 | 451,759,523 | 1.20% |
| 2026-05-27 | 11.65 | 11.95 | 11.38 | 11.62 | 11.62 | qfq | 41,981,411 | 487,575,360 | -0.17% |
| 2026-05-26 | 11.94 | 12.17 | 11.55 | 11.64 | 11.64 | qfq | 52,100,456 | 615,716,619 | -2.51% |
| 2026-05-25 | 12.32 | 12.36 | 11.81 | 11.94 | 11.94 | qfq | 59,095,318 | 708,061,622 | -4.02% |
| 2026-05-22 | 12.20 | 12.50 | 12.00 | 12.44 | 12.44 | qfq | 67,058,485 | 822,542,548 | 1.88% |
| 2026-05-21 | 11.70 | 12.80 | 11.69 | 12.21 | 12.21 | qfq | 94,535,541 | 1,177,499,991 | 4.27% |
| 2026-05-20 | 11.61 | 11.81 | 11.45 | 11.71 | 11.71 | qfq | 38,050,595 | 443,879,610 | -0.76% |
| 2026-05-19 | 11.71 | 12.09 | 11.55 | 11.80 | 11.80 | qfq | 47,518,976 | 558,985,958 | 0.34% |
| 2026-05-18 | 12.05 | 12.25 | 11.38 | 11.76 | 11.76 | qfq | 62,030,208 | 724,955,329 | -1.67% |
| 2026-05-15 | 11.29 | 12.05 | 11.22 | 11.96 | 11.96 | qfq | 75,209,075 | 884,402,192 | 5.75% |
| 2026-05-14 | 11.05 | 11.54 | 10.93 | 11.31 | 11.31 | qfq | 63,984,353 | 724,033,746 | 2.35% |
| 2026-05-13 | 10.77 | 11.07 | 10.75 | 11.05 | 11.05 | qfq | 29,315,086 | 321,530,424 | 1.01% |
| 2026-05-12 | 10.77 | 11.18 | 10.73 | 10.94 | 10.94 | qfq | 46,544,405 | 512,667,390 | 1.39% |
| 2026-05-11 | 10.76 | 10.82 | 10.60 | 10.79 | 10.79 | qfq | 40,516,559 | 434,637,338 | 0.28% |
| 2026-05-08 | 10.63 | 11.07 | 10.60 | 10.76 | 10.76 | qfq | 61,215,897 | 664,685,506 | 0.84% |
| 2026-05-07 | 10.46 | 10.70 | 10.40 | 10.67 | 10.67 | qfq | 36,200,835 | 383,059,211 | 1.81% |
| 2026-05-06 | 10.32 | 10.55 | 10.20 | 10.48 | 10.48 | qfq | 44,186,088 | 459,099,129 | 2.34% |
| 2026-04-30 | 10.17 | 10.35 | 10.11 | 10.24 | 10.24 | qfq | 70,075,895 | 718,770,467 | 0.59% |
| 2026-04-29 | 9.85 | 10.18 | 9.77 | 10.18 | 10.18 | qfq | 28,076,445 | 282,841,280 | 10.05% |
| 2026-04-28 | 9.29 | 9.53 | 9.21 | 9.25 | 9.25 | qfq | 17,054,400 | 159,077,584 | -0.96% |
| 2026-04-27 | 9.16 | 9.50 | 9.04 | 9.34 | 9.34 | qfq | 26,060,492 | 242,467,540 | 2.08% |
| 2026-04-24 | 9.40 | 9.47 | 9.07 | 9.15 | 9.15 | qfq | 23,279,303 | 213,669,366 | -3.38% |
| 2026-04-23 | 9.69 | 9.83 | 9.43 | 9.47 | 9.47 | qfq | 20,805,029 | 198,184,706 | -1.87% |
| 2026-04-22 | 9.69 | 9.69 | 9.52 | 9.65 | 9.65 | qfq | 15,593,436 | 149,761,532 | -0.72% |
| 2026-04-21 | 9.67 | 9.81 | 9.65 | 9.72 | 9.72 | qfq | 18,802,719 | 182,753,204 | 0.52% |
| 2026-04-20 | 9.62 | 9.74 | 9.60 | 9.67 | 9.67 | qfq | 13,177,026 | 127,610,283 | 0.21% |
| 2026-04-17 | 9.72 | 9.75 | 9.52 | 9.65 | 9.65 | qfq | 15,977,741 | 153,518,364 | -0.72% |
| 2026-04-16 | 9.62 | 9.76 | 9.59 | 9.72 | 9.72 | qfq | 16,017,886 | 155,208,740 | 1.67% |
| 2026-04-15 | 9.65 | 9.73 | 9.55 | 9.56 | 9.56 | qfq | 11,058,214 | 106,653,510 | -0.52% |
| 2026-04-14 | 9.69 | 9.74 | 9.53 | 9.61 | 9.61 | qfq | 10,676,571 | 102,672,395 | 0.00% |
| 2026-04-13 | 9.71 | 9.75 | 9.55 | 9.61 | 9.61 | qfq | 18,148,026 | 174,724,399 | -2.04% |
| 2026-04-10 | 9.78 | 9.96 | 9.76 | 9.81 | 9.81 | qfq | 12,731,369 | 125,533,780 | 1.13% |
| 2026-04-09 | 9.92 | 9.95 | 9.68 | 9.70 | 9.70 | qfq | 13,691,045 | 133,939,899 | -3.10% |
| 2026-04-08 | 9.60 | 10.04 | 9.60 | 10.01 | 10.01 | qfq | 20,385,061 | 200,368,832 | 6.49% |
| 2026-04-07 | 9.36 | 9.48 | 9.33 | 9.40 | 9.40 | qfq | 6,930,913 | 65,169,464 | 0.43% |
| 2026-04-03 | 9.64 | 9.69 | 9.33 | 9.36 | 9.36 | qfq | 10,591,137 | 99,868,527 | -2.40% |
| 2026-04-02 | 9.74 | 9.84 | 9.54 | 9.59 | 9.59 | qfq | 12,171,696 | 117,385,678 | -1.84% |
| 2026-04-01 | 9.69 | 9.81 | 9.56 | 9.77 | 9.77 | qfq | 15,226,499 | 147,915,024 | 2.41% |
| 2026-03-31 | 9.55 | 9.73 | 9.53 | 9.54 | 9.54 | qfq | 12,928,003 | 124,597,779 | -0.21% |
| 2026-03-30 | 9.33 | 9.60 | 9.28 | 9.56 | 9.56 | qfq | 18,244,324 | 172,955,020 | 1.16% |
| 2026-03-27 | 9.16 | 9.50 | 9.13 | 9.45 | 9.45 | qfq | 13,937,432 | 130,982,713 | 1.83% |
| 2026-03-26 | 9.46 | 9.56 | 9.23 | 9.28 | 9.28 | qfq | 14,116,996 | 132,280,829 | -1.90% |
| 2026-03-25 | 9.32 | 9.57 | 9.28 | 9.46 | 9.46 | qfq | 16,932,707 | 159,802,861 | 2.05% |
| 2026-03-24 | 9.12 | 9.30 | 9.00 | 9.27 | 9.27 | qfq | 20,388,633 | 186,105,883 | 3.23% |
| 2026-03-23 | 9.38 | 9.39 | 8.89 | 8.98 | 8.98 | qfq | 31,246,309 | 285,969,146 | -6.17% |
| 2026-03-20 | 9.99 | 10.10 | 9.56 | 9.57 | 9.57 | qfq | 25,981,677 | 253,639,365 | -4.30% |
| 2026-03-19 | 10.17 | 10.23 | 9.98 | 10.00 | 10.00 | qfq | 20,542,674 | 206,644,773 | -2.82% |
| 2026-03-18 | 10.44 | 10.45 | 10.17 | 10.29 | 10.29 | qfq | 16,609,848 | 170,473,292 | -0.29% |
| 2026-03-17 | 10.41 | 10.58 | 10.32 | 10.32 | 10.32 | qfq | 14,685,848 | 153,267,406 | -0.67% |
| 2026-03-16 | 10.37 | 10.49 | 10.29 | 10.39 | 10.39 | qfq | 14,433,890 | 150,023,107 | -0.10% |
| 2026-03-13 | 10.86 | 10.90 | 10.38 | 10.40 | 10.40 | qfq | 22,718,663 | 239,673,661 | -1.52% |
| 2026-03-12 | 10.53 | 11.09 | 10.51 | 10.56 | 10.56 | qfq | 26,418,870 | 283,651,450 | 0.09% |
| 2026-03-11 | 10.63 | 10.66 | 10.47 | 10.55 | 10.55 | qfq | 13,443,083 | 141,995,881 | -0.47% |
| 2026-03-10 | 10.72 | 10.85 | 10.55 | 10.60 | 10.60 | qfq | 19,808,112 | 211,616,005 | -0.19% |
| 2026-03-09 | 10.70 | 10.70 | 10.42 | 10.62 | 10.62 | qfq | 20,263,743 | 213,846,608 | -1.58% |
| 2026-03-06 | 10.28 | 10.87 | 10.26 | 10.79 | 10.79 | qfq | 24,064,105 | 254,381,035 | 4.25% |
| 2026-03-05 | 10.31 | 10.53 | 10.13 | 10.35 | 10.35 | qfq | 23,805,563 | 245,520,037 | 2.37% |
| 2026-03-04 | 10.20 | 10.34 | 10.05 | 10.11 | 10.11 | qfq | 20,268,350 | 206,437,540 | -2.22% |
| 2026-03-03 | 10.62 | 10.69 | 10.33 | 10.34 | 10.34 | qfq | 27,925,870 | 292,572,082 | -2.73% |
| 2026-03-02 | 10.91 | 10.98 | 10.57 | 10.63 | 10.63 | qfq | 33,697,835 | 361,775,359 | -5.00% |
| 2026-02-27 | 11.11 | 11.23 | 11.10 | 11.19 | 11.19 | qfq | 14,298,569 | 159,641,911 | 0.45% |
| 2026-02-26 | 11.28 | 11.34 | 11.12 | 11.14 | 11.14 | qfq | 20,592,297 | 230,646,568 | -0.62% |
| 2026-02-25 | 11.29 | 11.37 | 11.21 | 11.21 | 11.21 | qfq | 20,481,985 | 230,952,983 | -0.44% |
| 2026-02-24 | 11.49 | 11.52 | 11.19 | 11.26 | 11.26 | qfq | 21,162,607 | 239,134,398 | -1.23% |
| 2026-02-13 | 11.49 | 11.57 | 11.39 | 11.40 | 11.40 | qfq | 21,260,100 | 243,620,746 | -1.04% |
| 2026-02-12 | 11.71 | 11.81 | 11.46 | 11.52 | 11.52 | qfq | 23,879,327 | 275,613,753 | -1.71% |
| 2026-02-11 | 11.87 | 12.00 | 11.71 | 11.72 | 11.72 | qfq | 28,853,359 | 341,669,589 | -1.35% |
| 2026-02-10 | 11.65 | 12.10 | 11.55 | 11.88 | 11.88 | qfq | 43,477,929 | 514,725,374 | 2.77% |
| 2026-02-09 | 11.52 | 11.62 | 11.43 | 11.56 | 11.56 | qfq | 27,126,394 | 312,255,781 | 2.12% |
| 2026-02-06 | 11.36 | 11.55 | 11.18 | 11.32 | 11.32 | qfq | 21,835,153 | 248,527,002 | -0.79% |
| 2026-02-05 | 11.40 | 11.56 | 11.38 | 11.41 | 11.41 | qfq | 19,199,886 | 219,613,422 | -0.95% |
| 2026-02-04 | 11.77 | 11.81 | 11.38 | 11.52 | 11.52 | qfq | 34,382,073 | 396,719,133 | -3.03% |
| 2026-02-03 | 11.63 | 11.95 | 11.61 | 11.88 | 11.88 | qfq | 33,662,850 | 396,875,491 | 3.13% |
| 2026-02-02 | 11.80 | 12.14 | 11.50 | 11.52 | 11.52 | qfq | 32,120,631 | 378,927,631 | -4.71% |
| 2026-01-30 | 12.03 | 12.18 | 11.88 | 12.09 | 12.09 | qfq | 26,317,659 | 316,632,400 | -0.08% |
| 2026-01-29 | 12.01 | 12.40 | 11.80 | 12.10 | 12.10 | qfq | 35,640,904 | 434,374,962 | -0.25% |
| 2026-01-28 | 12.22 | 12.44 | 12.08 | 12.13 | 12.13 | qfq | 27,247,837 | 333,112,748 | -0.41% |
| 2026-01-27 | 12.42 | 12.60 | 12.00 | 12.18 | 12.18 | qfq | 35,956,945 | 437,103,844 | -2.40% |
| 2026-01-26 | 12.64 | 12.80 | 12.19 | 12.48 | 12.48 | qfq | 54,790,994 | 678,636,084 | -2.88% |
| 2026-01-23 | 12.18 | 13.22 | 12.12 | 12.85 | 12.85 | qfq | 66,276,482 | 848,175,940 | 5.85% |
| 2026-01-22 | 12.04 | 12.25 | 12.00 | 12.14 | 12.14 | qfq | 24,289,881 | 294,876,758 | 1.17% |
| 2026-01-21 | 12.19 | 12.30 | 11.90 | 12.00 | 12.00 | qfq | 34,613,177 | 418,731,533 | -2.52% |
| 2026-01-20 | 12.58 | 12.62 | 12.19 | 12.31 | 12.31 | qfq | 29,352,688 | 362,598,004 | -0.97% |
| 2026-01-19 | 12.41 | 12.58 | 12.36 | 12.43 | 12.43 | qfq | 28,145,418 | 351,211,600 | -0.72% |
| 2026-01-16 | 13.11 | 13.15 | 12.36 | 12.52 | 12.52 | qfq | 50,567,327 | 637,726,236 | -4.35% |
| 2026-01-15 | 13.32 | 13.60 | 12.95 | 13.09 | 13.09 | qfq | 56,579,842 | 745,375,194 | -3.11% |
| 2026-01-14 | 13.45 | 13.96 | 13.29 | 13.51 | 13.51 | qfq | 65,031,445 | 886,775,941 | 0.22% |
| 2026-01-13 | 13.71 | 13.99 | 13.40 | 13.48 | 13.48 | qfq | 70,639,319 | 968,033,310 | -1.10% |
| 2026-01-12 | 13.30 | 13.66 | 13.15 | 13.63 | 13.63 | qfq | 63,694,411 | 856,792,449 | 3.65% |
| 2026-01-09 | 12.91 | 13.17 | 12.86 | 13.15 | 13.15 | qfq | 39,602,500 | 515,802,033 | 2.26% |
| 2026-01-08 | 12.55 | 12.95 | 12.50 | 12.86 | 12.86 | qfq | 36,953,463 | 471,155,823 | 2.55% |
| 2026-01-07 | 12.64 | 12.98 | 12.51 | 12.54 | 12.54 | qfq | 28,696,808 | 363,781,528 | -0.48% |
| 2026-01-06 | 12.51 | 12.67 | 12.42 | 12.60 | 12.60 | qfq | 26,380,577 | 331,399,821 | 0.40% |
| 2026-01-05 | 12.31 | 12.58 | 12.30 | 12.55 | 12.55 | qfq | 28,886,934 | 360,280,144 | 2.53% |
| 2025-12-31 | 12.25 | 12.31 | 12.09 | 12.24 | 12.24 | qfq | 18,741,937 | 228,855,420 | 0.00% |
| 2025-12-30 | 12.38 | 12.55 | 12.21 | 12.24 | 12.24 | qfq | 21,812,845 | 269,177,587 | -1.05% |
| 2025-12-29 | 12.71 | 12.71 | 12.20 | 12.37 | 12.37 | qfq | 33,948,656 | 421,237,443 | -2.75% |
| 2025-12-26 | 12.68 | 12.85 | 12.59 | 12.72 | 12.72 | qfq | 31,545,006 | 401,165,958 | 0.32% |
| 2025-12-25 | 12.55 | 12.84 | 12.40 | 12.68 | 12.68 | qfq | 39,850,059 | 504,928,867 | 0.88% |
| 2025-12-24 | 11.78 | 12.70 | 11.67 | 12.57 | 12.57 | qfq | 60,909,265 | 747,952,228 | 6.44% |
| 2025-12-23 | 11.70 | 11.88 | 11.60 | 11.81 | 11.81 | qfq | 20,597,405 | 241,581,561 | 0.25% |
| 2025-12-22 | 11.72 | 11.92 | 11.67 | 11.78 | 11.78 | qfq | 20,346,230 | 240,007,796 | 0.94% |
| 2025-12-19 | 11.52 | 11.72 | 11.49 | 11.67 | 11.67 | qfq | 20,741,505 | 240,994,660 | 1.21% |
| 2025-12-18 | 11.25 | 11.69 | 11.21 | 11.53 | 11.53 | qfq | 23,478,918 | 270,515,896 | 1.50% |
| 2025-12-17 | 11.28 | 11.40 | 11.08 | 11.36 | 11.36 | qfq | 21,659,279 | 243,503,384 | 0.71% |
| 2025-12-16 | 11.44 | 11.56 | 11.25 | 11.28 | 11.28 | qfq | 18,033,100 | 204,684,097 | -1.83% |
| 2025-12-15 | 11.47 | 11.73 | 11.43 | 11.49 | 11.49 | qfq | 19,694,938 | 228,002,651 | -0.43% |
| 2025-12-12 | 11.50 | 11.73 | 11.47 | 11.54 | 11.54 | qfq | 19,675,008 | 228,462,063 | 0.26% |
| 2025-12-11 | 11.56 | 11.68 | 11.46 | 11.51 | 11.51 | qfq | 18,275,991 | 211,222,681 | -1.88% |
| 2025-12-10 | 11.82 | 11.88 | 11.41 | 11.73 | 11.73 | qfq | 42,707,065 | 497,318,183 | -0.34% |
| 2025-12-09 | 11.50 | 11.88 | 11.48 | 11.77 | 11.77 | qfq | 24,038,714 | 281,672,951 | 1.73% |
| 2025-12-08 | 11.55 | 11.64 | 11.45 | 11.57 | 11.57 | qfq | 15,962,902 | 184,682,977 | 0.43% |
| 2025-12-05 | 11.28 | 11.53 | 11.18 | 11.52 | 11.52 | qfq | 16,453,037 | 187,182,377 | 2.31% |
| 2025-12-04 | 11.31 | 11.44 | 11.17 | 11.26 | 11.26 | qfq | 13,674,768 | 154,036,816 | -1.14% |
| 2025-12-03 | 11.66 | 11.70 | 11.30 | 11.39 | 11.39 | qfq | 22,839,298 | 260,771,731 | -1.98% |
| 2025-12-02 | 11.88 | 11.90 | 11.60 | 11.62 | 11.62 | qfq | 18,759,268 | 219,090,278 | -2.11% |
| 2025-12-01 | 11.84 | 11.97 | 11.79 | 11.87 | 11.87 | qfq | 20,416,214 | 242,351,138 | 0.34% |
| 2025-11-28 | 11.84 | 12.02 | 11.69 | 11.83 | 11.83 | qfq | 19,069,212 | 224,918,808 | 0.08% |
| 2025-11-27 | 11.77 | 12.13 | 11.66 | 11.82 | 11.82 | qfq | 22,219,826 | 264,890,384 | 0.51% |
| 2025-11-26 | 11.91 | 12.03 | 11.73 | 11.76 | 11.76 | qfq | 19,461,922 | 230,840,092 | -1.75% |
| 2025-11-25 | 11.77 | 12.14 | 11.71 | 11.97 | 11.97 | qfq | 37,338,109 | 448,262,577 | 2.22% |
| 2025-11-24 | 11.38 | 11.82 | 11.28 | 11.71 | 11.71 | qfq | 26,489,375 | 306,218,353 | 2.90% |
| 2025-11-21 | 11.47 | 11.85 | 11.36 | 11.38 | 11.38 | qfq | 29,715,170 | 343,941,474 | -1.30% |
| 2025-11-20 | 11.89 | 11.95 | 11.46 | 11.53 | 11.53 | qfq | 25,440,184 | 295,640,988 | -2.54% |
| 2025-11-19 | 12.08 | 12.13 | 11.77 | 11.83 | 11.83 | qfq | 25,499,605 | 303,655,190 | -2.55% |
| 2025-11-18 | 12.25 | 12.30 | 12.07 | 12.14 | 12.14 | qfq | 22,089,191 | 268,576,506 | -1.14% |
| 2025-11-17 | 12.23 | 12.34 | 11.98 | 12.28 | 12.28 | qfq | 25,903,163 | 315,659,925 | -0.24% |
| 2025-11-14 | 12.32 | 12.54 | 12.28 | 12.31 | 12.31 | qfq | 24,503,825 | 303,182,471 | -0.89% |
| 2025-11-13 | 12.50 | 12.57 | 12.33 | 12.42 | 12.42 | qfq | 20,964,214 | 260,890,378 | -0.40% |
| 2025-11-12 | 12.76 | 12.82 | 12.44 | 12.47 | 12.47 | qfq | 28,548,592 | 359,504,818 | -2.43% |
| 2025-11-11 | 12.58 | 13.04 | 12.46 | 12.78 | 12.78 | qfq | 40,134,378 | 514,496,433 | 1.83% |
| 2025-11-10 | 12.64 | 12.76 | 12.38 | 12.55 | 12.55 | qfq | 26,413,754 | 331,128,436 | -0.71% |
| 2025-11-07 | 12.51 | 12.75 | 12.33 | 12.64 | 12.64 | qfq | 24,504,453 | 308,143,460 | 0.32% |
| 2025-11-06 | 12.55 | 12.70 | 12.38 | 12.60 | 12.60 | qfq | 24,993,262 | 313,520,813 | 0.16% |
| 2025-11-05 | 12.62 | 12.78 | 12.50 | 12.58 | 12.58 | qfq | 28,840,849 | 363,774,131 | -2.25% |
| 2025-11-04 | 13.21 | 13.23 | 12.71 | 12.87 | 12.87 | qfq | 37,016,600 | 476,732,766 | -2.65% |
| 2025-11-03 | 12.90 | 13.33 | 12.90 | 13.22 | 13.22 | qfq | 59,152,344 | 779,351,622 | 2.56% |
| 2025-10-31 | 13.15 | 13.16 | 12.60 | 12.89 | 12.89 | qfq | 45,950,735 | 590,960,973 | 0.70% |
| 2025-10-30 | 12.95 | 13.04 | 12.58 | 12.80 | 12.80 | qfq | 43,543,477 | 555,356,815 | -1.16% |
| 2025-10-29 | 12.84 | 13.15 | 12.84 | 12.95 | 12.95 | qfq | 41,755,542 | 542,285,179 | -0.61% |
| 2025-10-28 | 12.67 | 13.25 | 12.54 | 13.03 | 13.03 | qfq | 58,401,701 | 757,715,050 | 2.68% |
| 2025-10-27 | 13.59 | 13.62 | 12.42 | 12.69 | 12.69 | qfq | 95,667,210 | 1,224,072,320 | -5.86% |
| 2025-10-24 | 12.95 | 13.57 | 12.94 | 13.48 | 13.48 | qfq | 68,327,509 | 912,805,896 | 5.15% |
| 2025-10-23 | 12.84 | 12.89 | 12.47 | 12.82 | 12.82 | qfq | 51,690,795 | 653,088,195 | -1.23% |
| 2025-10-22 | 12.44 | 13.18 | 12.44 | 12.98 | 12.98 | qfq | 95,498,706 | 1,222,611,946 | 4.59% |
| 2025-10-21 | 11.67 | 12.57 | 11.61 | 12.41 | 12.41 | qfq | 95,321,806 | 1,170,028,085 | 6.43% |
| 2025-10-20 | 11.11 | 11.76 | 11.11 | 11.66 | 11.66 | qfq | 64,568,240 | 741,325,740 | 5.42% |
| 2025-10-17 | 11.12 | 11.29 | 11.03 | 11.06 | 11.06 | qfq | 28,374,237 | 316,860,963 | -1.07% |
| 2025-10-16 | 11.28 | 11.28 | 11.10 | 11.18 | 11.18 | qfq | 21,120,480 | 235,777,366 | -0.89% |
| 2025-10-15 | 11.09 | 11.30 | 10.96 | 11.28 | 11.28 | qfq | 29,058,620 | 323,709,743 | 2.27% |
| 2025-10-14 | 11.23 | 11.38 | 10.99 | 11.03 | 11.03 | qfq | 33,172,137 | 370,944,687 | -1.61% |
| 2025-10-13 | 11.05 | 11.29 | 10.88 | 11.21 | 11.21 | qfq | 33,351,433 | 371,456,864 | -1.84% |
| 2025-10-10 | 11.45 | 11.70 | 11.38 | 11.42 | 11.42 | qfq | 29,947,941 | 344,371,775 | -0.70% |
| 2025-10-09 | 11.66 | 11.70 | 11.44 | 11.50 | 11.50 | qfq | 31,953,099 | 369,181,380 | -0.78% |
| 2025-09-30 | 11.53 | 11.68 | 11.46 | 11.59 | 11.59 | qfq | 34,566,035 | 399,955,173 | 0.87% |
| 2025-09-29 | 11.36 | 11.54 | 11.25 | 11.49 | 11.49 | qfq | 27,627,541 | 314,985,285 | 1.06% |
| 2025-09-26 | 11.76 | 11.77 | 11.35 | 11.37 | 11.37 | qfq | 33,775,716 | 388,785,043 | -3.73% |
| 2025-09-25 | 11.64 | 12.05 | 11.61 | 11.81 | 11.81 | qfq | 48,375,207 | 575,549,742 | 1.20% |
| 2025-09-24 | 11.27 | 11.74 | 11.18 | 11.67 | 11.67 | qfq | 46,523,020 | 535,015,242 | 2.91% |
| 2025-09-23 | 11.81 | 11.86 | 11.05 | 11.34 | 11.34 | qfq | 72,097,561 | 813,307,348 | -4.47% |
| 2025-09-22 | 12.13 | 12.23 | 11.72 | 11.87 | 11.87 | qfq | 46,627,498 | 555,618,637 | -2.14% |
| 2025-09-19 | 12.25 | 12.39 | 12.08 | 12.13 | 12.13 | qfq | 42,555,433 | 519,932,818 | -1.38% |
| 2025-09-18 | 12.52 | 12.79 | 12.17 | 12.30 | 12.30 | qfq | 67,907,837 | 852,670,654 | -2.46% |
| 2025-09-17 | 12.52 | 12.70 | 12.37 | 12.61 | 12.61 | qfq | 51,700,238 | 647,269,098 | 0.48% |
| 2025-09-16 | 12.46 | 12.60 | 12.28 | 12.55 | 12.55 | qfq | 64,875,926 | 807,475,367 | -0.08% |
| 2025-09-15 | 12.00 | 12.74 | 11.90 | 12.56 | 12.56 | qfq | 105,580,550 | 1,308,963,934 | 2.53% |
| 2025-09-12 | 12.01 | 12.59 | 12.01 | 12.25 | 12.25 | qfq | 145,230,906 | 1,772,548,507 | -5.91% |
| 2025-09-11 | 13.02 | 13.14 | 13.02 | 13.02 | 13.02 | qfq | 24,886,700 | 324,102,193 | -10.02% |
| 2025-09-10 | 14.57 | 14.67 | 14.06 | 14.47 | 14.47 | qfq | 49,392,612 | 708,770,270 | -0.62% |
| 2025-09-09 | 14.81 | 15.03 | 14.49 | 14.56 | 14.56 | qfq | 42,477,563 | 626,252,139 | -2.41% |
| 2025-09-08 | 14.53 | 15.03 | 13.77 | 14.92 | 14.92 | qfq | 84,497,538 | 1,217,393,906 | 2.83% |
| 2025-09-05 | 14.50 | 14.66 | 14.27 | 14.51 | 14.51 | qfq | 41,550,459 | 600,841,460 | 0.21% |
| 2025-09-04 | 14.77 | 15.05 | 14.23 | 14.48 | 14.48 | qfq | 43,444,968 | 636,554,417 | -1.90% |
| 2025-09-03 | 15.10 | 15.25 | 14.71 | 14.76 | 14.76 | qfq | 42,693,220 | 640,261,564 | -0.87% |
| 2025-09-02 | 16.22 | 16.66 | 14.70 | 14.89 | 14.89 | qfq | 77,350,398 | 1,188,401,958 | -8.20% |
| 2025-09-01 | 17.08 | 17.29 | 16.10 | 16.22 | 16.22 | qfq | 69,866,834 | 1,154,956,950 | -4.53% |
| 2025-08-29 | 16.50 | 17.16 | 16.31 | 16.99 | 16.99 | qfq | 67,200,207 | 1,132,823,329 | 4.55% |
| 2025-08-28 | 15.91 | 16.67 | 15.82 | 16.25 | 16.25 | qfq | 50,635,963 | 820,145,115 | 2.14% |
| 2025-08-27 | 16.20 | 16.74 | 15.91 | 15.91 | 15.91 | qfq | 65,105,500 | 1,059,597,030 | -1.97% |
| 2025-08-26 | 16.53 | 16.53 | 15.94 | 16.23 | 16.23 | qfq | 54,299,253 | 883,465,057 | -1.52% |
| 2025-08-25 | 16.68 | 16.78 | 16.16 | 16.48 | 16.48 | qfq | 49,852,333 | 819,616,737 | -0.78% |
| 2025-08-22 | 16.50 | 16.69 | 16.38 | 16.61 | 16.61 | qfq | 38,776,497 | 641,635,046 | 0.42% |
| 2025-08-21 | 16.73 | 16.89 | 16.36 | 16.54 | 16.54 | qfq | 46,745,318 | 774,140,496 | -1.55% |
| 2025-08-20 | 16.69 | 16.90 | 16.43 | 16.80 | 16.80 | qfq | 55,112,738 | 920,059,454 | -0.24% |
| 2025-08-19 | 17.18 | 17.21 | 16.74 | 16.84 | 16.84 | qfq | 56,719,229 | 960,993,117 | -2.60% |
| 2025-08-18 | 18.01 | 18.15 | 17.13 | 17.29 | 17.29 | qfq | 91,926,468 | 1,607,833,845 | -0.12% |
| 2025-08-15 | 16.19 | 17.69 | 16.19 | 17.31 | 17.31 | qfq | 108,964,102 | 1,860,805,343 | 7.65% |
| 2025-08-14 | 16.26 | 16.49 | 16.02 | 16.08 | 16.08 | qfq | 70,884,764 | 1,152,775,774 | 0.31% |
| 2025-08-13 | 15.81 | 16.26 | 15.65 | 16.03 | 16.03 | qfq | 52,544,202 | 838,281,343 | 1.65% |
| 2025-08-12 | 15.88 | 16.20 | 15.72 | 15.77 | 15.77 | qfq | 81,371,712 | 1,295,750,024 | -0.69% |
| 2025-08-11 | 14.38 | 15.88 | 14.36 | 15.88 | 15.88 | qfq | 106,328,924 | 1,643,199,564 | 9.97% |
| 2025-08-08 | 14.78 | 14.86 | 14.41 | 14.44 | 14.44 | qfq | 43,893,200 | 640,247,897 | -1.97% |
| 2025-08-07 | 15.08 | 15.14 | 14.64 | 14.73 | 14.73 | qfq | 63,919,401 | 948,282,824 | -3.09% |
| 2025-08-06 | 14.49 | 15.20 | 14.22 | 15.20 | 15.20 | qfq | 75,666,172 | 1,112,570,016 | 6.07% |
| 2025-08-05 | 14.38 | 14.66 | 14.25 | 14.33 | 14.33 | qfq | 49,721,029 | 716,592,824 | 0.56% |
| 2025-08-04 | 14.31 | 14.49 | 14.17 | 14.25 | 14.25 | qfq | 47,366,732 | 677,105,199 | -1.25% |
| 2025-08-01 | 14.80 | 14.90 | 14.28 | 14.43 | 14.43 | qfq | 49,637,951 | 721,824,882 | -2.43% |
| 2025-07-31 | 15.12 | 15.47 | 14.64 | 14.79 | 14.79 | qfq | 56,586,628 | 849,773,193 | -2.12% |
| 2025-07-30 | 15.30 | 15.60 | 15.00 | 15.11 | 15.11 | qfq | 66,319,170 | 1,012,024,071 | -1.76% |
| 2025-07-29 | 15.10 | 15.45 | 14.94 | 15.38 | 15.38 | qfq | 89,485,036 | 1,360,156,916 | 1.92% |
| 2025-07-28 | 13.83 | 15.09 | 13.64 | 15.09 | 15.09 | qfq | 121,365,056 | 1,798,544,729 | 9.99% |
| 2025-07-25 | 13.47 | 13.75 | 13.38 | 13.72 | 13.72 | qfq | 38,488,459 | 523,160,236 | 1.93% |
| 2025-07-24 | 13.22 | 13.66 | 13.18 | 13.46 | 13.46 | qfq | 33,863,534 | 456,749,566 | 1.20% |
| 2025-07-23 | 13.22 | 13.36 | 13.05 | 13.30 | 13.30 | qfq | 27,116,246 | 358,323,743 | 0.45% |
| 2025-07-22 | 13.28 | 13.54 | 13.10 | 13.24 | 13.24 | qfq | 34,529,128 | 457,626,540 | -1.12% |
| 2025-07-21 | 13.56 | 13.89 | 13.27 | 13.39 | 13.39 | qfq | 46,393,925 | 624,923,486 | -1.25% |
| 2025-07-18 | 13.75 | 13.78 | 13.47 | 13.56 | 13.56 | qfq | 45,380,156 | 617,865,100 | -1.31% |
| 2025-07-17 | 12.92 | 13.78 | 12.79 | 13.74 | 13.74 | qfq | 79,855,009 | 1,080,351,122 | 5.94% |
| 2025-07-16 | 12.65 | 13.23 | 12.65 | 12.97 | 12.97 | qfq | 67,758,293 | 880,528,038 | 2.61% |
| 2025-07-15 | 12.75 | 12.79 | 12.40 | 12.64 | 12.64 | qfq | 57,057,207 | 718,592,914 | 0.16% |
| 2025-07-14 | 12.08 | 12.70 | 11.90 | 12.62 | 12.62 | qfq | 67,313,601 | 840,529,708 | 4.13% |
| 2025-07-11 | 12.19 | 12.25 | 11.99 | 12.12 | 12.12 | qfq | 29,147,477 | 352,166,957 | -0.82% |
| 2025-07-10 | 12.27 | 12.48 | 12.13 | 12.22 | 12.22 | qfq | 38,033,903 | 467,738,011 | -0.16% |
| 2025-07-09 | 12.14 | 12.28 | 12.05 | 12.24 | 12.24 | qfq | 33,583,877 | 408,870,499 | 0.82% |
| 2025-07-08 | 11.99 | 12.33 | 11.80 | 12.14 | 12.14 | qfq | 37,980,225 | 461,030,576 | 1.68% |
| 2025-07-07 | 12.13 | 12.67 | 11.92 | 11.94 | 11.94 | qfq | 61,641,418 | 754,381,434 | -1.65% |
| 2025-07-04 | 11.93 | 12.33 | 11.79 | 12.14 | 12.14 | qfq | 36,706,408 | 442,634,366 | 2.10% |
| 2025-07-03 | 12.00 | 12.15 | 11.80 | 11.89 | 11.89 | qfq | 24,752,962 | 294,829,370 | -1.00% |
| 2025-07-02 | 12.13 | 12.35 | 11.91 | 12.01 | 12.01 | qfq | 26,834,056 | 324,787,246 | -0.99% |
| 2025-07-01 | 12.14 | 12.27 | 12.02 | 12.13 | 12.13 | qfq | 27,011,233 | 328,370,403 | 0.00% |
| 2025-06-30 | 11.98 | 12.39 | 11.91 | 12.13 | 12.13 | qfq | 46,931,059 | 570,933,898 | 2.36% |
| 2025-06-27 | 11.83 | 11.94 | 11.67 | 11.85 | 11.85 | qfq | 23,327,469 | 275,902,603 | 0.17% |
| 2025-06-26 | 12.10 | 12.10 | 11.65 | 11.83 | 11.83 | qfq | 32,033,258 | 379,047,789 | -2.39% |
| 2025-06-25 | 12.15 | 12.40 | 12.00 | 12.12 | 12.12 | qfq | 30,075,698 | 365,970,378 | -0.25% |
| 2025-06-24 | 12.16 | 12.33 | 12.06 | 12.15 | 12.15 | qfq | 33,427,322 | 407,222,099 | 1.42% |
| 2025-06-23 | 11.86 | 12.10 | 11.67 | 11.98 | 11.98 | qfq | 29,460,338 | 350,961,912 | 0.67% |
| 2025-06-20 | 12.43 | 12.50 | 11.78 | 11.90 | 11.90 | qfq | 40,558,677 | 486,701,788 | -3.80% |
| 2025-06-19 | 12.58 | 12.79 | 12.24 | 12.37 | 12.37 | qfq | 34,418,389 | 429,620,165 | -1.28% |
| 2025-06-18 | 12.83 | 12.86 | 12.32 | 12.53 | 12.53 | qfq | 42,748,655 | 534,804,659 | -2.34% |
| 2025-06-17 | 13.21 | 13.28 | 12.76 | 12.83 | 12.83 | qfq | 42,715,490 | 554,957,188 | -2.88% |
| 2025-06-16 | 13.21 | 13.68 | 13.13 | 13.21 | 13.21 | qfq | 57,513,818 | 771,475,669 | 0.46% |
| 2025-06-13 | 13.28 | 13.35 | 12.99 | 13.15 | 13.15 | qfq | 44,847,700 | 589,268,096 | -1.94% |
| 2025-06-12 | 13.50 | 13.72 | 13.35 | 13.41 | 13.41 | qfq | 38,579,241 | 520,062,791 | -1.32% |
| 2025-06-11 | 13.59 | 13.74 | 13.34 | 13.59 | 13.59 | qfq | 40,347,322 | 545,334,092 | 0.00% |
| 2025-06-10 | 13.88 | 13.90 | 13.33 | 13.59 | 13.59 | qfq | 43,916,400 | 594,738,407 | -1.81% |
| 2025-06-09 | 13.86 | 14.00 | 13.50 | 13.84 | 13.84 | qfq | 38,819,395 | 534,259,009 | 0.00% |
| 2025-06-06 | 13.50 | 13.95 | 13.42 | 13.84 | 13.84 | qfq | 54,202,333 | 741,178,704 | 1.91% |
| 2025-06-05 | 13.63 | 14.23 | 12.97 | 13.58 | 13.58 | qfq | 106,692,823 | 1,459,766,122 | 0.22% |
| 2025-06-04 | 12.98 | 13.70 | 12.84 | 13.55 | 13.55 | qfq | 70,850,225 | 947,431,637 | 4.47% |
| 2025-06-03 | 13.62 | 13.85 | 12.74 | 12.97 | 12.97 | qfq | 122,321,640 | 1,613,383,133 | -4.63% |
| 2025-05-30 | 13.82 | 13.95 | 13.51 | 13.60 | 13.60 | qfq | 64,886,444 | 889,578,211 | -1.59% |
| 2025-05-29 | 13.51 | 13.90 | 13.51 | 13.82 | 13.82 | qfq | 82,066,113 | 1,126,260,570 | 1.47% |
| 2025-05-28 | 12.87 | 14.15 | 12.85 | 13.62 | 13.62 | qfq | 108,912,954 | 1,467,196,287 | 4.77% |
| 2025-05-27 | 12.79 | 13.30 | 12.62 | 13.00 | 13.00 | qfq | 103,232,471 | 1,340,684,242 | 0.70% |
| 2025-05-26 | 11.80 | 12.91 | 11.77 | 12.91 | 12.91 | qfq | 63,475,564 | 796,070,178 | 9.97% |
| 2025-05-23 | 11.90 | 12.03 | 11.55 | 11.74 | 11.74 | qfq | 73,555,949 | 865,202,327 | 0.17% |
| 2025-05-22 | 11.09 | 11.87 | 10.90 | 11.72 | 11.72 | qfq | 74,014,603 | 860,011,697 | 5.49% |
| 2025-05-21 | 10.46 | 11.34 | 10.46 | 11.11 | 11.11 | qfq | 57,386,701 | 632,624,876 | 5.81% |
| 2025-05-20 | 10.21 | 10.64 | 10.08 | 10.50 | 10.50 | qfq | 34,964,145 | 365,998,469 | 3.04% |
| 2025-05-19 | 10.26 | 10.52 | 10.05 | 10.19 | 10.19 | qfq | 25,937,680 | 265,384,126 | 0.89% |
| 2025-05-16 | 9.83 | 10.16 | 9.83 | 10.10 | 10.10 | qfq | 25,456,797 | 256,347,465 | 1.61% |
| 2025-05-15 | 10.01 | 10.25 | 9.76 | 9.94 | 9.94 | qfq | 29,342,800 | 292,360,869 | 0.20% |
| 2025-05-14 | 9.36 | 10.05 | 9.32 | 9.92 | 9.92 | qfq | 41,359,438 | 403,399,967 | 5.76% |
| 2025-05-13 | 9.38 | 9.58 | 9.33 | 9.38 | 9.38 | qfq | 13,258,263 | 124,874,227 | 0.43% |
| 2025-05-12 | 9.39 | 9.47 | 9.27 | 9.34 | 9.34 | qfq | 11,234,066 | 104,958,564 | 0.11% |
| 2025-05-09 | 9.53 | 9.55 | 9.31 | 9.33 | 9.33 | qfq | 10,168,800 | 95,498,032 | -2.10% |
| 2025-05-08 | 9.29 | 9.55 | 9.29 | 9.53 | 9.53 | qfq | 16,060,086 | 152,113,384 | 1.93% |
| 2025-05-07 | 9.36 | 9.47 | 9.26 | 9.35 | 9.35 | qfq | 19,877,807 | 185,993,680 | -1.99% |
| 2025-05-06 | 9.49 | 9.63 | 9.47 | 9.54 | 9.54 | qfq | 18,026,915 | 171,967,500 | 1.27% |
| 2025-04-30 | 9.36 | 9.54 | 9.36 | 9.42 | 9.42 | qfq | 13,205,479 | 124,897,419 | 0.64% |
| 2025-04-29 | 9.27 | 9.49 | 9.19 | 9.36 | 9.36 | qfq | 12,238,700 | 114,684,136 | 0.97% |
| 2025-04-28 | 9.18 | 9.59 | 9.15 | 9.27 | 9.27 | qfq | 25,654,403 | 240,568,138 | 3.23% |
| 2025-04-25 | 9.07 | 9.18 | 8.94 | 8.98 | 8.98 | qfq | 12,869,720 | 116,336,407 | -0.44% |
| 2025-04-24 | 9.35 | 9.35 | 8.99 | 9.02 | 9.02 | qfq | 11,293,539 | 102,940,666 | -3.01% |
| 2025-04-23 | 9.15 | 9.37 | 9.15 | 9.30 | 9.30 | qfq | 12,941,378 | 120,028,038 | 1.64% |
| 2025-04-22 | 9.27 | 9.29 | 9.10 | 9.15 | 9.15 | qfq | 11,614,704 | 106,637,283 | 0.22% |
| 2025-04-21 | 9.10 | 9.18 | 8.95 | 9.13 | 9.13 | qfq | 11,118,100 | 101,079,951 | 0.00% |
| 2025-04-18 | 8.85 | 9.19 | 8.78 | 9.13 | 9.13 | qfq | 14,042,401 | 126,463,684 | 3.16% |
| 2025-04-17 | 8.69 | 8.98 | 8.65 | 8.85 | 8.85 | qfq | 10,655,098 | 94,617,293 | 1.26% |
| 2025-04-16 | 8.92 | 8.99 | 8.70 | 8.74 | 8.74 | qfq | 12,777,879 | 112,792,545 | -2.56% |
| 2025-04-15 | 8.76 | 9.08 | 8.67 | 8.97 | 8.97 | qfq | 20,668,940 | 183,974,140 | 2.40% |
| 2025-04-14 | 8.62 | 8.80 | 8.60 | 8.76 | 8.76 | qfq | 14,422,043 | 125,500,920 | 2.94% |
| 2025-04-11 | 8.36 | 8.60 | 8.31 | 8.51 | 8.51 | qfq | 12,543,300 | 106,420,417 | 0.83% |
| 2025-04-10 | 8.32 | 8.61 | 8.30 | 8.44 | 8.44 | qfq | 16,432,100 | 139,152,180 | 2.68% |
| 2025-04-09 | 7.99 | 8.27 | 7.65 | 8.22 | 8.22 | qfq | 22,441,200 | 180,471,731 | 0.74% |
| 2025-04-08 | 8.30 | 8.60 | 7.95 | 8.16 | 8.16 | qfq | 31,878,897 | 261,549,890 | -4.00% |
| 2025-04-07 | 8.93 | 8.95 | 8.50 | 8.50 | 8.50 | qfq | 20,874,961 | 179,649,877 | -9.96% |
| 2025-04-03 | 9.36 | 9.56 | 9.31 | 9.44 | 9.44 | qfq | 10,118,700 | 95,752,752 | -0.11% |
| 2025-04-02 | 9.30 | 9.50 | 9.29 | 9.45 | 9.45 | qfq | 9,733,892 | 91,805,110 | 1.50% |
| 2025-04-01 | 9.32 | 9.47 | 9.29 | 9.31 | 9.31 | qfq | 9,258,174 | 86,721,650 | 0.43% |
| 2025-03-31 | 9.40 | 9.45 | 9.16 | 9.27 | 9.27 | qfq | 17,386,604 | 161,729,705 | -2.52% |
| 2025-03-28 | 9.44 | 9.64 | 9.44 | 9.51 | 9.51 | qfq | 13,164,103 | 125,524,281 | 0.32% |
| 2025-03-27 | 9.46 | 9.55 | 9.32 | 9.48 | 9.48 | qfq | 15,331,503 | 145,122,799 | 0.21% |
| 2025-03-26 | 9.63 | 9.65 | 9.44 | 9.46 | 9.46 | qfq | 17,289,342 | 164,985,350 | -1.25% |
| 2025-03-25 | 9.76 | 9.83 | 9.44 | 9.58 | 9.58 | qfq | 19,347,442 | 185,075,965 | -2.04% |
| 2025-03-24 | 9.75 | 9.90 | 9.62 | 9.78 | 9.78 | qfq | 19,956,436 | 194,710,970 | 0.41% |
| 2025-03-21 | 10.08 | 10.09 | 9.71 | 9.74 | 9.74 | qfq | 19,756,633 | 194,680,684 | -2.11% |
| 2025-03-20 | 10.03 | 10.05 | 9.86 | 9.95 | 9.95 | qfq | 16,444,958 | 163,688,716 | -0.30% |
| 2025-03-19 | 10.19 | 10.25 | 9.93 | 9.98 | 9.98 | qfq | 24,752,514 | 247,689,892 | -2.44% |
| 2025-03-18 | 10.31 | 10.42 | 10.16 | 10.23 | 10.23 | qfq | 17,358,727 | 178,289,110 | -0.97% |
| 2025-03-17 | 10.64 | 10.69 | 10.30 | 10.33 | 10.33 | qfq | 22,433,426 | 234,015,695 | -0.96% |
| 2025-03-14 | 10.03 | 10.58 | 9.98 | 10.43 | 10.43 | qfq | 37,685,406 | 390,224,147 | 3.37% |
| 2025-03-13 | 10.17 | 10.22 | 9.91 | 10.09 | 10.09 | qfq | 22,187,091 | 222,465,800 | -1.27% |
| 2025-03-12 | 10.18 | 10.39 | 10.09 | 10.22 | 10.22 | qfq | 23,574,381 | 241,754,190 | 0.89% |
| 2025-03-11 | 10.06 | 10.24 | 9.98 | 10.13 | 10.13 | qfq | 18,941,841 | 191,361,044 | -0.49% |
| 2025-03-10 | 10.25 | 10.50 | 10.11 | 10.18 | 10.18 | qfq | 23,612,600 | 241,172,234 | -0.68% |
| 2025-03-07 | 10.53 | 10.65 | 10.18 | 10.25 | 10.25 | qfq | 31,930,000 | 330,879,481 | -3.03% |
| 2025-03-06 | 10.24 | 10.73 | 10.12 | 10.57 | 10.57 | qfq | 37,524,800 | 394,151,036 | 3.42% |
| 2025-03-05 | 10.01 | 10.23 | 9.90 | 10.22 | 10.22 | qfq | 24,927,878 | 251,571,772 | 1.69% |
| 2025-03-04 | 9.71 | 10.27 | 9.62 | 10.05 | 10.05 | qfq | 30,171,400 | 303,437,158 | 3.18% |
| 2025-03-03 | 9.60 | 10.02 | 9.43 | 9.74 | 9.74 | qfq | 27,335,587 | 267,935,387 | 2.31% |
| 2025-02-28 | 9.95 | 10.08 | 9.46 | 9.52 | 9.52 | qfq | 29,566,303 | 288,430,173 | -4.99% |
| 2025-02-27 | 10.08 | 10.24 | 9.83 | 10.02 | 10.02 | qfq | 27,356,574 | 274,096,558 | -0.20% |
| 2025-02-26 | 10.15 | 10.25 | 9.97 | 10.04 | 10.04 | qfq | 19,456,206 | 195,421,030 | -0.50% |
| 2025-02-25 | 10.10 | 10.24 | 9.93 | 10.09 | 10.09 | qfq | 22,666,001 | 228,727,925 | -1.85% |
| 2025-02-24 | 10.27 | 10.38 | 10.07 | 10.28 | 10.28 | qfq | 30,954,397 | 316,099,185 | -0.96% |
| 2025-02-21 | 9.89 | 10.48 | 9.73 | 10.38 | 10.38 | qfq | 54,224,334 | 552,114,696 | 5.06% |
| 2025-02-20 | 9.93 | 9.99 | 9.75 | 9.88 | 9.88 | qfq | 33,187,800 | 327,431,223 | -0.90% |
| 2025-02-19 | 9.99 | 10.11 | 9.85 | 9.97 | 9.97 | qfq | 27,658,400 | 275,728,683 | 0.91% |
| 2025-02-18 | 10.45 | 10.60 | 9.87 | 9.88 | 9.88 | qfq | 42,432,601 | 431,095,720 | -4.26% |
| 2025-02-17 | 10.49 | 10.70 | 10.20 | 10.32 | 10.32 | qfq | 43,060,400 | 448,676,978 | -0.29% |
| 2025-02-14 | 9.98 | 10.39 | 9.83 | 10.35 | 10.35 | qfq | 42,643,433 | 432,988,208 | 3.19% |
| 2025-02-13 | 10.16 | 10.22 | 9.89 | 10.03 | 10.03 | qfq | 27,595,263 | 277,644,263 | -1.18% |
| 2025-02-12 | 10.02 | 10.27 | 10.00 | 10.15 | 10.15 | qfq | 24,478,400 | 248,068,090 | 0.59% |
| 2025-02-11 | 10.12 | 10.22 | 9.89 | 10.09 | 10.09 | qfq | 28,622,272 | 287,493,158 | -0.30% |
| 2025-02-10 | 9.57 | 10.18 | 9.57 | 10.12 | 10.12 | qfq | 47,188,079 | 468,688,652 | 5.75% |
| 2025-02-07 | 9.45 | 9.73 | 9.42 | 9.57 | 9.57 | qfq | 34,026,302 | 326,153,752 | 1.16% |
| 2025-02-06 | 9.16 | 9.53 | 9.03 | 9.46 | 9.46 | qfq | 27,884,803 | 260,544,459 | 3.28% |
| 2025-02-05 | 8.90 | 9.39 | 8.85 | 9.16 | 9.16 | qfq | 35,537,933 | 324,359,480 | 4.33% |
| 2025-01-27 | 8.97 | 9.04 | 8.75 | 8.78 | 8.78 | qfq | 16,225,700 | 144,384,089 | -1.13% |
| 2025-01-24 | 8.68 | 8.89 | 8.55 | 8.88 | 8.88 | qfq | 19,948,220 | 174,538,438 | 2.90% |
| 2025-01-23 | 8.65 | 8.92 | 8.62 | 8.63 | 8.63 | qfq | 22,994,624 | 201,609,281 | 1.05% |
| 2025-01-22 | 8.68 | 8.75 | 8.51 | 8.54 | 8.54 | qfq | 17,608,486 | 151,062,990 | -2.73% |
| 2025-01-21 | 8.67 | 8.85 | 8.50 | 8.78 | 8.78 | qfq | 26,297,315 | 228,089,548 | 0.92% |
| 2025-01-20 | 8.88 | 8.94 | 8.67 | 8.70 | 8.70 | qfq | 24,264,495 | 213,556,512 | -1.14% |
| 2025-01-17 | 8.72 | 8.92 | 8.65 | 8.80 | 8.80 | qfq | 17,713,395 | 155,795,120 | 0.57% |
| 2025-01-16 | 8.99 | 9.18 | 8.75 | 8.75 | 8.75 | qfq | 29,467,133 | 263,244,166 | -1.91% |
| 2025-01-15 | 9.05 | 9.08 | 8.79 | 8.92 | 8.92 | qfq | 33,383,792 | 298,130,250 | 1.13% |
| 2025-01-14 | 8.58 | 8.82 | 8.50 | 8.82 | 8.82 | qfq | 30,138,958 | 261,934,719 | 3.64% |
| 2025-01-13 | 8.29 | 8.57 | 8.15 | 8.51 | 8.51 | qfq | 13,882,374 | 116,564,680 | 0.95% |
| 2025-01-10 | 8.70 | 8.87 | 8.43 | 8.43 | 8.43 | qfq | 19,495,596 | 168,381,193 | -4.42% |
| 2025-01-09 | 8.96 | 9.01 | 8.76 | 8.82 | 8.82 | qfq | 21,158,400 | 187,761,391 | -0.11% |
| 2025-01-08 | 8.83 | 8.95 | 8.53 | 8.83 | 8.83 | qfq | 24,981,339 | 218,949,000 | -0.90% |
| 2025-01-07 | 8.99 | 9.09 | 8.73 | 8.91 | 8.91 | qfq | 29,949,385 | 266,364,129 | -1.33% |
| 2025-01-06 | 9.03 | 9.66 | 8.68 | 9.03 | 9.03 | qfq | 55,040,650 | 510,188,895 | 2.85% |
| 2025-01-03 | 9.37 | 9.42 | 8.75 | 8.78 | 8.78 | qfq | 22,758,655 | 204,943,827 | -3.94% |
| 2025-01-02 | 9.36 | 9.44 | 9.00 | 9.14 | 9.14 | qfq | 20,810,210 | 192,287,895 | -2.25% |
| 2024-12-31 | 9.81 | 9.88 | 9.35 | 9.35 | 9.35 | qfq | 21,753,221 | 208,675,135 | -4.59% |
| 2024-12-30 | 9.80 | 9.98 | 9.59 | 9.80 | 9.80 | qfq | 18,241,072 | 178,656,464 | -0.51% |
| 2024-12-27 | 9.84 | 10.03 | 9.74 | 9.85 | 9.85 | qfq | 19,766,500 | 195,996,701 | -0.10% |
| 2024-12-26 | 9.85 | 9.98 | 9.73 | 9.86 | 9.86 | qfq | 20,262,383 | 200,320,325 | 0.41% |
| 2024-12-25 | 9.80 | 9.97 | 9.31 | 9.82 | 9.82 | qfq | 29,327,317 | 283,607,826 | 0.82% |
| 2024-12-24 | 9.78 | 9.84 | 9.58 | 9.74 | 9.74 | qfq | 20,710,720 | 200,701,179 | -0.10% |
| 2024-12-23 | 10.32 | 10.32 | 9.73 | 9.75 | 9.75 | qfq | 35,703,788 | 353,938,534 | -5.52% |
| 2024-12-20 | 10.10 | 10.65 | 10.06 | 10.32 | 10.32 | qfq | 39,258,750 | 405,720,886 | 1.28% |
| 2024-12-19 | 10.02 | 10.21 | 9.79 | 10.19 | 10.19 | qfq | 34,564,031 | 346,345,501 | 0.20% |
| 2024-12-18 | 10.24 | 10.34 | 9.93 | 10.17 | 10.17 | qfq | 34,229,900 | 347,631,028 | 1.19% |
| 2024-12-17 | 10.64 | 10.65 | 10.00 | 10.05 | 10.05 | qfq | 48,265,200 | 491,636,253 | -4.19% |
| 2024-12-16 | 11.02 | 11.12 | 10.45 | 10.49 | 10.49 | qfq | 70,947,690 | 755,953,855 | -5.50% |
| 2024-12-13 | 10.95 | 11.45 | 10.77 | 11.10 | 11.10 | qfq | 125,767,104 | 1,407,813,387 | 1.28% |
| 2024-12-12 | 10.60 | 11.40 | 10.56 | 10.96 | 10.96 | qfq | 145,534,671 | 1,612,317,416 | 5.79% |
| 2024-12-11 | 10.16 | 10.42 | 10.06 | 10.36 | 10.36 | qfq | 32,094,485 | 329,922,406 | 2.27% |
| 2024-12-10 | 10.33 | 10.46 | 10.09 | 10.13 | 10.13 | qfq | 31,712,888 | 325,509,971 | 0.50% |
| 2024-12-09 | 10.18 | 10.26 | 9.97 | 10.08 | 10.08 | qfq | 23,855,600 | 241,305,081 | -0.79% |
| 2024-12-06 | 9.89 | 10.25 | 9.85 | 10.16 | 10.16 | qfq | 39,349,088 | 396,938,553 | 2.63% |
| 2024-12-05 | 9.60 | 9.91 | 9.51 | 9.90 | 9.90 | qfq | 24,955,213 | 245,259,834 | 3.23% |
| 2024-12-04 | 9.85 | 9.95 | 9.54 | 9.59 | 9.59 | qfq | 23,762,612 | 230,034,731 | -3.23% |
| 2024-12-03 | 10.08 | 10.09 | 9.80 | 9.91 | 9.91 | qfq | 26,590,488 | 264,234,086 | -1.69% |
| 2024-12-02 | 9.78 | 10.22 | 9.77 | 10.08 | 10.08 | qfq | 36,839,500 | 370,569,112 | 3.28% |
| 2024-11-29 | 9.77 | 9.98 | 9.50 | 9.76 | 9.76 | qfq | 38,071,939 | 371,695,753 | -0.10% |
| 2024-11-28 | 9.77 | 10.21 | 9.67 | 9.77 | 9.77 | qfq | 49,217,200 | 489,085,595 | 0.83% |
| 2024-11-27 | 9.14 | 9.72 | 8.94 | 9.69 | 9.69 | qfq | 40,169,110 | 374,399,549 | 5.44% |
| 2024-11-26 | 9.29 | 9.69 | 9.17 | 9.19 | 9.19 | qfq | 27,887,379 | 262,009,474 | -1.39% |
| 2024-11-25 | 9.36 | 9.52 | 9.07 | 9.32 | 9.32 | qfq | 28,474,781 | 262,224,685 | 0.22% |
| 2024-11-22 | 9.51 | 9.94 | 9.27 | 9.30 | 9.30 | qfq | 36,945,764 | 357,436,959 | -3.13% |
| 2024-11-21 | 9.62 | 9.84 | 9.50 | 9.60 | 9.60 | qfq | 31,093,733 | 299,619,670 | -0.41% |
| 2024-11-20 | 9.31 | 9.78 | 9.31 | 9.64 | 9.64 | qfq | 28,761,975 | 274,796,369 | 3.10% |
| 2024-11-19 | 9.15 | 9.37 | 9.05 | 9.35 | 9.35 | qfq | 24,868,600 | 228,295,037 | 2.30% |
| 2024-11-18 | 9.98 | 10.02 | 9.06 | 9.14 | 9.14 | qfq | 42,213,080 | 393,371,096 | -8.05% |
| 2024-11-15 | 10.07 | 10.59 | 9.80 | 9.94 | 9.94 | qfq | 40,721,303 | 415,811,382 | -1.58% |
| 2024-11-14 | 10.37 | 10.76 | 10.08 | 10.10 | 10.10 | qfq | 32,306,204 | 335,272,543 | -3.26% |
| 2024-11-13 | 10.33 | 10.61 | 10.22 | 10.44 | 10.44 | qfq | 33,755,500 | 351,657,221 | 0.19% |
| 2024-11-12 | 10.88 | 10.88 | 10.31 | 10.42 | 10.42 | qfq | 49,171,400 | 523,416,622 | -3.07% |
| 2024-11-11 | 10.51 | 10.78 | 10.38 | 10.75 | 10.75 | qfq | 61,577,102 | 652,777,976 | 2.19% |
| 2024-11-08 | 10.61 | 10.73 | 10.38 | 10.52 | 10.52 | qfq | 54,061,042 | 571,394,102 | 0.00% |
| 2024-11-07 | 10.62 | 10.75 | 10.35 | 10.52 | 10.52 | qfq | 83,405,000 | 876,980,659 | -2.77% |
| 2024-11-06 | 9.79 | 10.82 | 9.73 | 10.82 | 10.82 | qfq | 123,982,023 | 1,313,946,366 | 9.96% |
| 2024-11-05 | 9.51 | 9.85 | 9.50 | 9.84 | 9.84 | qfq | 26,132,300 | 253,615,490 | 3.58% |
| 2024-11-04 | 9.38 | 9.58 | 9.28 | 9.50 | 9.50 | qfq | 20,319,991 | 191,938,302 | 1.50% |
| 2024-11-01 | 9.92 | 9.95 | 9.34 | 9.36 | 9.36 | qfq | 32,477,739 | 309,858,551 | -5.65% |
| 2024-10-31 | 9.81 | 10.11 | 9.75 | 9.92 | 9.92 | qfq | 27,360,861 | 272,029,253 | 0.20% |
| 2024-10-30 | 9.88 | 10.16 | 9.78 | 9.90 | 9.90 | qfq | 29,496,489 | 292,948,484 | -1.30% |
| 2024-10-29 | 10.00 | 10.34 | 9.85 | 10.03 | 10.03 | qfq | 47,528,360 | 479,881,107 | 0.80% |
| 2024-10-28 | 9.79 | 10.06 | 9.73 | 9.95 | 9.95 | qfq | 28,360,660 | 281,275,434 | 1.22% |
| 2024-10-25 | 9.57 | 9.90 | 9.50 | 9.83 | 9.83 | qfq | 29,403,900 | 286,934,632 | 3.80% |
| 2024-10-24 | 9.58 | 9.60 | 9.40 | 9.47 | 9.47 | qfq | 23,967,309 | 226,982,384 | -1.76% |
| 2024-10-23 | 9.73 | 9.90 | 9.58 | 9.64 | 9.64 | qfq | 31,346,461 | 305,115,105 | -0.92% |
| 2024-10-22 | 9.80 | 10.05 | 9.54 | 9.73 | 9.73 | qfq | 59,407,544 | 583,100,063 | -1.52% |
| 2024-10-21 | 9.70 | 10.13 | 9.50 | 9.88 | 9.88 | qfq | 67,178,367 | 664,070,595 | 5.33% |
| 2024-10-18 | 8.91 | 9.58 | 8.75 | 9.38 | 9.38 | qfq | 55,670,655 | 513,137,015 | 4.22% |
| 2024-10-17 | 8.92 | 9.25 | 8.88 | 9.00 | 9.00 | qfq | 48,446,733 | 438,669,672 | 0.56% |
| 2024-10-16 | 8.64 | 9.23 | 8.52 | 8.95 | 8.95 | qfq | 54,879,306 | 487,980,357 | 0.67% |
| 2024-10-15 | 8.49 | 9.33 | 8.31 | 8.89 | 8.89 | qfq | 59,215,750 | 529,144,778 | 4.10% |
| 2024-10-14 | 8.29 | 8.54 | 8.10 | 8.54 | 8.54 | qfq | 22,792,476 | 189,740,898 | 3.64% |
| 2024-10-11 | 8.63 | 8.67 | 8.14 | 8.24 | 8.24 | qfq | 27,344,803 | 228,301,629 | -5.29% |
| 2024-10-10 | 8.99 | 9.19 | 8.55 | 8.70 | 8.70 | qfq | 30,882,582 | 272,545,213 | -2.79% |
| 2024-10-09 | 9.65 | 9.65 | 8.95 | 8.95 | 8.95 | qfq | 42,731,320 | 393,755,928 | -9.96% |
| 2024-10-08 | 10.20 | 10.20 | 9.34 | 9.94 | 9.94 | qfq | 53,998,582 | 532,221,420 | 7.23% |
| 2024-09-30 | 8.65 | 9.28 | 8.63 | 9.27 | 9.27 | qfq | 43,581,128 | 394,595,660 | 9.83% |
| 2024-09-27 | 8.12 | 8.57 | 8.05 | 8.44 | 8.44 | qfq | 29,640,868 | 246,075,222 | 5.63% |
| 2024-09-26 | 7.70 | 7.99 | 7.65 | 7.99 | 7.99 | qfq | 18,098,004 | 142,245,878 | 3.50% |
| 2024-09-25 | 7.66 | 7.94 | 7.66 | 7.72 | 7.72 | qfq | 18,912,700 | 147,387,588 | 1.31% |
| 2024-09-24 | 7.42 | 7.62 | 7.34 | 7.62 | 7.62 | qfq | 17,362,866 | 130,420,284 | 3.11% |
| 2024-09-23 | 7.37 | 7.45 | 7.33 | 7.39 | 7.39 | qfq | 8,357,013 | 61,782,258 | 0.27% |
| 2024-09-20 | 7.44 | 7.44 | 7.30 | 7.37 | 7.37 | qfq | 8,068,283 | 59,324,697 | -0.54% |
| 2024-09-19 | 7.14 | 7.42 | 7.08 | 7.41 | 7.41 | qfq | 14,428,800 | 105,584,017 | 4.51% |
| 2024-09-18 | 7.20 | 7.22 | 7.03 | 7.09 | 7.09 | qfq | 6,746,973 | 47,902,304 | -1.66% |
| 2024-09-13 | 7.34 | 7.38 | 7.20 | 7.21 | 7.21 | qfq | 8,333,800 | 60,567,421 | -1.64% |
| 2024-09-12 | 7.37 | 7.52 | 7.33 | 7.33 | 7.33 | qfq | 8,132,300 | 60,246,985 | -0.68% |
| 2024-09-11 | 7.41 | 7.42 | 7.32 | 7.38 | 7.38 | qfq | 6,726,000 | 49,510,530 | -0.67% |
| 2024-09-10 | 7.33 | 7.48 | 7.20 | 7.43 | 7.43 | qfq | 10,566,300 | 77,217,059 | 1.36% |
| 2024-09-09 | 7.35 | 7.46 | 7.25 | 7.33 | 7.33 | qfq | 9,327,100 | 68,507,028 | -0.81% |
| 2024-09-06 | 7.51 | 7.54 | 7.37 | 7.39 | 7.39 | qfq | 9,545,300 | 70,955,272 | -1.86% |
| 2024-09-05 | 7.31 | 7.54 | 7.26 | 7.53 | 7.53 | qfq | 15,965,093 | 119,210,953 | 3.43% |
| 2024-09-04 | 7.34 | 7.39 | 7.26 | 7.28 | 7.28 | qfq | 8,279,400 | 60,479,236 | -1.36% |
| 2024-09-03 | 7.33 | 7.48 | 7.30 | 7.38 | 7.38 | qfq | 9,013,890 | 66,568,240 | 0.41% |
| 2024-09-02 | 7.52 | 7.58 | 7.30 | 7.35 | 7.35 | qfq | 14,868,900 | 110,569,570 | -2.13% |
| 2024-08-30 | 7.21 | 7.62 | 7.18 | 7.51 | 7.51 | qfq | 21,530,000 | 160,264,295 | 3.87% |
| 2024-08-29 | 7.03 | 7.28 | 7.01 | 7.23 | 7.23 | qfq | 15,454,400 | 111,118,414 | 2.12% |
| 2024-08-28 | 7.05 | 7.10 | 6.85 | 7.08 | 7.08 | qfq | 12,577,865 | 88,005,726 | 0.71% |
| 2024-08-27 | 7.08 | 7.23 | 7.02 | 7.03 | 7.03 | qfq | 12,932,143 | 91,819,542 | -0.85% |
| 2024-08-26 | 7.07 | 7.17 | 6.95 | 7.09 | 7.09 | qfq | 9,760,222 | 69,151,391 | 0.85% |
| 2024-08-23 | 7.08 | 7.13 | 6.97 | 7.03 | 7.03 | qfq | 10,146,072 | 71,471,577 | -0.71% |
| 2024-08-22 | 7.28 | 7.45 | 7.06 | 7.08 | 7.08 | qfq | 20,624,913 | 148,817,453 | -3.54% |
| 2024-08-21 | 7.60 | 7.66 | 7.34 | 7.34 | 7.34 | qfq | 25,550,506 | 191,667,796 | -1.48% |
| 2024-08-20 | 7.53 | 7.64 | 7.40 | 7.45 | 7.45 | qfq | 19,098,262 | 143,246,825 | -1.06% |
| 2024-08-19 | 7.47 | 7.61 | 7.45 | 7.53 | 7.53 | qfq | 15,966,900 | 120,124,933 | 0.80% |
| 2024-08-16 | 7.64 | 7.66 | 7.46 | 7.47 | 7.47 | qfq | 13,566,300 | 102,041,238 | -1.84% |
| 2024-08-15 | 7.41 | 7.72 | 7.35 | 7.61 | 7.61 | qfq | 20,563,558 | 156,113,925 | 2.70% |
| 2024-08-14 | 7.34 | 7.51 | 7.27 | 7.41 | 7.41 | qfq | 17,467,800 | 129,381,953 | 1.51% |
| 2024-08-13 | 7.30 | 7.36 | 7.19 | 7.30 | 7.30 | qfq | 8,394,200 | 60,958,406 | 0.00% |
| 2024-08-12 | 7.40 | 7.43 | 7.24 | 7.30 | 7.30 | qfq | 10,324,006 | 75,314,353 | -1.75% |
| 2024-08-09 | 7.58 | 7.65 | 7.41 | 7.43 | 7.43 | qfq | 9,434,566 | 70,775,758 | -2.24% |
| 2024-08-08 | 7.64 | 7.65 | 7.43 | 7.60 | 7.60 | qfq | 11,403,800 | 86,065,289 | -0.78% |
| 2024-08-07 | 7.57 | 7.74 | 7.53 | 7.66 | 7.66 | qfq | 14,497,358 | 110,862,788 | 0.39% |
| 2024-08-06 | 7.50 | 7.66 | 7.46 | 7.63 | 7.63 | qfq | 15,428,200 | 116,701,834 | 2.97% |
| 2024-08-05 | 7.52 | 7.78 | 7.40 | 7.41 | 7.41 | qfq | 17,545,900 | 132,989,609 | -1.46% |
| 2024-08-02 | 7.58 | 7.71 | 7.50 | 7.52 | 7.52 | qfq | 9,197,599 | 69,985,581 | -2.08% |
| 2024-08-01 | 7.70 | 7.77 | 7.60 | 7.68 | 7.63 | qfq | 12,176,469 | 93,553,718 | 0.13% |
| 2024-07-31 | 7.35 | 7.70 | 7.34 | 7.67 | 7.62 | qfq | 15,918,700 | 120,530,628 | 4.07% |
| 2024-07-30 | 7.33 | 7.39 | 7.26 | 7.37 | 7.32 | qfq | 7,699,020 | 56,515,895 | 0.41% |
| 2024-07-29 | 7.34 | 7.41 | 7.21 | 7.34 | 7.29 | qfq | 9,510,425 | 69,644,901 | 0.69% |
| 2024-07-26 | 7.22 | 7.40 | 7.17 | 7.29 | 7.24 | qfq | 8,729,371 | 63,605,735 | 1.25% |
| 2024-07-25 | 7.02 | 7.28 | 6.99 | 7.20 | 7.15 | qfq | 11,251,800 | 80,573,863 | 1.84% |
| 2024-07-24 | 7.24 | 7.33 | 7.05 | 7.07 | 7.02 | qfq | 13,807,000 | 98,580,972 | -2.75% |
| 2024-07-23 | 7.54 | 7.57 | 7.26 | 7.27 | 7.22 | qfq | 12,654,000 | 94,009,452 | -3.32% |
| 2024-07-22 | 7.35 | 7.55 | 7.26 | 7.52 | 7.47 | qfq | 14,935,495 | 111,253,331 | 1.90% |
| 2024-07-19 | 7.32 | 7.45 | 7.28 | 7.38 | 7.33 | qfq | 9,930,200 | 73,218,526 | 0.14% |
| 2024-07-18 | 7.31 | 7.40 | 7.15 | 7.37 | 7.32 | qfq | 16,029,400 | 116,190,653 | -0.54% |
| 2024-07-17 | 7.40 | 7.57 | 7.35 | 7.41 | 7.36 | qfq | 13,182,629 | 98,431,528 | 0.00% |
| 2024-07-16 | 7.33 | 7.44 | 7.25 | 7.41 | 7.36 | qfq | 9,140,095 | 67,170,173 | 0.68% |
| 2024-07-15 | 7.44 | 7.48 | 7.33 | 7.36 | 7.31 | qfq | 8,938,640 | 65,940,326 | -0.54% |
| 2024-07-12 | 7.48 | 7.56 | 7.36 | 7.40 | 7.35 | qfq | 8,773,262 | 65,253,261 | -0.94% |
| 2024-07-11 | 7.44 | 7.50 | 7.35 | 7.47 | 7.42 | qfq | 10,169,832 | 75,699,642 | 2.33% |
| 2024-07-10 | 7.37 | 7.49 | 7.22 | 7.30 | 7.25 | qfq | 8,298,558 | 61,019,968 | -0.82% |
| 2024-07-09 | 7.30 | 7.42 | 7.12 | 7.36 | 7.31 | qfq | 10,819,452 | 78,803,749 | 0.41% |
| 2024-07-08 | 7.57 | 7.58 | 7.29 | 7.33 | 7.28 | qfq | 9,722,900 | 71,871,478 | -3.04% |
| 2024-07-05 | 7.47 | 7.62 | 7.40 | 7.56 | 7.51 | qfq | 7,690,200 | 57,927,879 | 0.40% |
| 2024-07-04 | 7.78 | 7.83 | 7.50 | 7.53 | 7.48 | qfq | 8,728,200 | 66,434,509 | -3.09% |
| 2024-07-03 | 7.79 | 7.87 | 7.68 | 7.77 | 7.72 | qfq | 8,065,800 | 62,869,775 | -0.26% |
| 2024-07-02 | 7.65 | 7.91 | 7.65 | 7.79 | 7.74 | qfq | 11,663,000 | 91,092,965 | 1.83% |
| 2024-07-01 | 7.58 | 7.70 | 7.45 | 7.65 | 7.60 | qfq | 9,187,958 | 69,525,677 | 0.79% |
| 2024-06-28 | 7.68 | 7.84 | 7.56 | 7.59 | 7.54 | qfq | 12,422,700 | 95,841,964 | -1.30% |
| 2024-06-27 | 7.75 | 7.82 | 7.68 | 7.69 | 7.64 | qfq | 11,795,432 | 91,329,844 | -1.54% |
| 2024-06-26 | 7.41 | 7.84 | 7.32 | 7.81 | 7.76 | qfq | 19,837,291 | 150,852,971 | 5.68% |
| 2024-06-25 | 7.48 | 7.57 | 7.32 | 7.39 | 7.34 | qfq | 13,368,200 | 99,300,701 | -1.07% |
| 2024-06-24 | 7.80 | 7.84 | 7.42 | 7.47 | 7.42 | qfq | 20,047,423 | 151,376,301 | -4.84% |
| 2024-06-21 | 7.87 | 8.02 | 7.76 | 7.85 | 7.80 | qfq | 11,930,463 | 93,882,730 | 0.00% |
| 2024-06-20 | 8.31 | 8.32 | 7.81 | 7.85 | 7.80 | qfq | 25,263,551 | 200,950,656 | -5.54% |
| 2024-06-19 | 8.52 | 8.55 | 8.30 | 8.31 | 8.25 | qfq | 8,912,400 | 74,890,085 | -2.24% |
| 2024-06-18 | 8.46 | 8.58 | 8.44 | 8.50 | 8.44 | qfq | 7,204,800 | 61,375,024 | 0.24% |
| 2024-06-17 | 8.61 | 8.65 | 8.44 | 8.48 | 8.42 | qfq | 8,162,664 | 69,472,907 | -1.28% |
| 2024-06-14 | 8.55 | 8.63 | 8.46 | 8.59 | 8.53 | qfq | 7,501,000 | 64,094,682 | 0.59% |
| 2024-06-13 | 8.54 | 8.60 | 8.47 | 8.54 | 8.48 | qfq | 8,527,921 | 72,781,271 | 0.00% |
| 2024-06-12 | 8.35 | 8.62 | 8.30 | 8.54 | 8.48 | qfq | 12,900,008 | 109,667,116 | 2.28% |
| 2024-06-11 | 8.20 | 8.37 | 8.08 | 8.35 | 8.29 | qfq | 11,947,361 | 98,463,635 | 1.58% |
| 2024-06-07 | 8.18 | 8.32 | 8.09 | 8.22 | 8.17 | qfq | 12,023,191 | 98,625,107 | 0.86% |
| 2024-06-06 | 8.49 | 8.55 | 8.05 | 8.15 | 8.10 | qfq | 19,573,365 | 160,818,221 | -3.66% |
| 2024-06-05 | 8.62 | 8.64 | 8.45 | 8.46 | 8.40 | qfq | 9,468,000 | 80,907,585 | -1.74% |
| 2024-06-04 | 8.66 | 8.69 | 8.52 | 8.61 | 8.55 | qfq | 10,278,000 | 88,292,381 | -0.69% |
| 2024-06-03 | 8.84 | 8.86 | 8.60 | 8.67 | 8.61 | qfq | 11,879,654 | 103,248,556 | -2.36% |
| 2024-05-31 | 8.68 | 8.93 | 8.68 | 8.88 | 8.82 | qfq | 11,629,400 | 102,658,671 | 2.30% |
| 2024-05-30 | 8.68 | 8.78 | 8.60 | 8.68 | 8.62 | qfq | 7,911,503 | 68,715,981 | -0.91% |
| 2024-05-29 | 8.72 | 8.86 | 8.67 | 8.76 | 8.70 | qfq | 8,571,475 | 75,158,045 | 0.46% |
| 2024-05-28 | 8.93 | 8.94 | 8.70 | 8.72 | 8.66 | qfq | 9,673,194 | 84,998,264 | -2.35% |
| 2024-05-27 | 8.88 | 8.95 | 8.70 | 8.93 | 8.87 | qfq | 11,870,100 | 104,441,166 | 0.56% |
| 2024-05-24 | 8.94 | 9.10 | 8.86 | 8.88 | 8.82 | qfq | 11,059,600 | 99,178,774 | -1.44% |
| 2024-05-23 | 9.20 | 9.25 | 8.99 | 9.01 | 8.95 | qfq | 13,556,851 | 123,035,037 | -2.59% |
| 2024-05-22 | 9.16 | 9.27 | 9.07 | 9.25 | 9.19 | qfq | 9,451,758 | 86,954,146 | 0.54% |
| 2024-05-21 | 9.36 | 9.45 | 9.15 | 9.20 | 9.14 | qfq | 15,688,137 | 145,728,320 | -0.97% |
| 2024-05-20 | 9.19 | 9.42 | 9.15 | 9.29 | 9.23 | qfq | 12,826,493 | 119,538,569 | 0.11% |
| 2024-05-17 | 9.25 | 9.31 | 9.09 | 9.28 | 9.22 | qfq | 13,466,258 | 123,933,949 | 0.32% |
| 2024-05-16 | 9.26 | 9.43 | 9.21 | 9.25 | 9.19 | qfq | 15,281,153 | 142,303,807 | -1.39% |
| 2024-05-15 | 9.51 | 9.69 | 9.36 | 9.38 | 9.32 | qfq | 17,200,493 | 163,492,988 | -1.57% |
| 2024-05-14 | 9.50 | 9.66 | 9.38 | 9.53 | 9.47 | qfq | 23,435,956 | 222,984,359 | 2.14% |
| 2024-05-13 | 9.49 | 9.54 | 9.22 | 9.33 | 9.27 | qfq | 14,538,439 | 136,344,597 | -2.51% |
| 2024-05-10 | 9.73 | 9.81 | 9.46 | 9.57 | 9.51 | qfq | 15,412,841 | 147,703,750 | -1.54% |
| 2024-05-09 | 9.64 | 9.87 | 9.58 | 9.72 | 9.66 | qfq | 14,419,899 | 140,618,888 | 1.57% |
| 2024-05-08 | 9.85 | 9.88 | 9.56 | 9.57 | 9.51 | qfq | 16,090,400 | 155,236,199 | -2.84% |
| 2024-05-07 | 9.78 | 9.96 | 9.75 | 9.85 | 9.78 | qfq | 17,326,525 | 170,591,738 | -0.10% |
| 2024-05-06 | 9.90 | 10.10 | 9.82 | 9.86 | 9.79 | qfq | 19,961,400 | 198,351,511 | 1.75% |
| 2024-04-30 | 9.90 | 9.93 | 9.52 | 9.69 | 9.63 | qfq | 19,119,652 | 185,179,041 | -1.12% |
| 2024-04-29 | 9.45 | 10.00 | 9.45 | 9.80 | 9.74 | qfq | 26,913,630 | 262,874,779 | 3.81% |
| 2024-04-26 | 9.22 | 9.47 | 9.16 | 9.44 | 9.38 | qfq | 18,896,245 | 177,142,362 | 2.61% |
| 2024-04-25 | 9.10 | 9.33 | 9.05 | 9.20 | 9.14 | qfq | 17,000,658 | 156,468,127 | 0.44% |
| 2024-04-24 | 8.93 | 9.17 | 8.86 | 9.16 | 9.10 | qfq | 17,282,120 | 156,653,190 | 2.58% |
| 2024-04-23 | 8.70 | 8.97 | 8.70 | 8.93 | 8.87 | qfq | 19,826,761 | 175,448,052 | 2.76% |
| 2024-04-22 | 8.62 | 8.85 | 8.47 | 8.69 | 8.63 | qfq | 15,879,399 | 138,203,852 | -0.34% |
| 2024-04-19 | 8.90 | 8.93 | 8.66 | 8.72 | 8.66 | qfq | 17,027,613 | 149,159,955 | -2.68% |
| 2024-04-18 | 9.00 | 9.19 | 8.80 | 8.96 | 8.90 | qfq | 19,974,462 | 179,190,557 | -0.67% |
| 2024-04-17 | 8.59 | 9.03 | 8.59 | 9.02 | 8.96 | qfq | 27,428,081 | 243,646,854 | 6.12% |
| 2024-04-16 | 9.05 | 9.13 | 8.48 | 8.50 | 8.44 | qfq | 27,578,435 | 240,291,895 | -5.97% |
| 2024-04-15 | 9.40 | 9.45 | 8.90 | 9.04 | 8.98 | qfq | 28,099,526 | 256,207,598 | -4.03% |
| 2024-04-12 | 9.66 | 9.71 | 9.41 | 9.42 | 9.36 | qfq | 17,156,853 | 163,287,148 | -1.98% |
| 2024-04-11 | 9.59 | 9.82 | 9.47 | 9.61 | 9.55 | qfq | 18,991,722 | 184,083,477 | 0.21% |
| 2024-04-10 | 9.80 | 9.88 | 9.49 | 9.59 | 9.53 | qfq | 22,750,596 | 219,962,628 | -3.62% |
| 2024-04-09 | 9.83 | 10.04 | 9.76 | 9.95 | 9.88 | qfq | 16,232,214 | 160,523,974 | 1.43% |
| 2024-04-08 | 9.97 | 10.09 | 9.81 | 9.81 | 9.75 | qfq | 20,249,890 | 200,937,634 | -1.60% |
| 2024-04-03 | 10.23 | 10.23 | 9.95 | 9.97 | 9.90 | qfq | 26,164,692 | 262,354,830 | -2.92% |
| 2024-04-02 | 10.59 | 10.60 | 10.17 | 10.27 | 10.20 | qfq | 26,777,373 | 275,874,924 | -3.02% |
| 2024-04-01 | 10.07 | 10.59 | 10.07 | 10.59 | 10.52 | qfq | 33,281,328 | 345,682,158 | 5.69% |
| 2024-03-29 | 10.22 | 10.22 | 9.86 | 10.02 | 9.95 | qfq | 24,034,220 | 239,990,073 | -1.96% |
| 2024-03-28 | 9.92 | 10.31 | 9.84 | 10.22 | 10.15 | qfq | 28,625,121 | 290,393,501 | 4.07% |
| 2024-03-27 | 10.58 | 10.59 | 9.81 | 9.82 | 9.76 | qfq | 35,886,290 | 363,373,526 | -7.18% |
| 2024-03-26 | 10.77 | 10.95 | 10.44 | 10.58 | 10.51 | qfq | 31,443,447 | 335,146,310 | -2.94% |
| 2024-03-25 | 11.43 | 11.55 | 10.83 | 10.90 | 10.83 | qfq | 38,527,364 | 432,635,048 | -5.79% |
| 2024-03-22 | 11.58 | 11.78 | 11.33 | 11.57 | 11.49 | qfq | 43,130,372 | 497,291,908 | -0.43% |
| 2024-03-21 | 11.82 | 11.96 | 11.60 | 11.62 | 11.54 | qfq | 44,419,116 | 521,853,935 | -0.60% |
| 2024-03-20 | 11.46 | 11.71 | 11.43 | 11.69 | 11.61 | qfq | 42,513,551 | 493,693,193 | 2.27% |
| 2024-03-19 | 11.45 | 11.71 | 11.40 | 11.43 | 11.35 | qfq | 38,961,533 | 449,315,406 | -1.80% |
| 2024-03-18 | 11.30 | 11.95 | 11.10 | 11.64 | 11.56 | qfq | 56,296,956 | 646,457,721 | 3.56% |
| 2024-03-15 | 11.28 | 11.35 | 10.98 | 11.24 | 11.17 | qfq | 33,693,730 | 375,369,805 | -0.79% |
| 2024-03-14 | 11.20 | 11.65 | 11.08 | 11.33 | 11.26 | qfq | 53,112,803 | 601,136,995 | -0.61% |
| 2024-03-13 | 11.00 | 11.70 | 11.00 | 11.40 | 11.32 | qfq | 68,918,526 | 784,837,842 | 2.24% |
| 2024-03-12 | 11.04 | 11.30 | 10.90 | 11.15 | 11.08 | qfq | 70,965,994 | 787,709,035 | 3.15% |
| 2024-03-11 | 10.17 | 10.81 | 10.03 | 10.81 | 10.74 | qfq | 48,050,651 | 504,981,121 | 5.88% |
| 2024-03-08 | 10.13 | 10.24 | 9.98 | 10.21 | 10.14 | qfq | 26,816,754 | 271,089,454 | 0.99% |
| 2024-03-07 | 10.64 | 10.89 | 10.11 | 10.11 | 10.04 | qfq | 35,048,618 | 363,984,664 | -3.25% |
| 2024-03-06 | 10.37 | 10.57 | 10.25 | 10.45 | 10.38 | qfq | 27,385,968 | 285,839,625 | -0.38% |
| 2024-03-05 | 10.49 | 10.80 | 10.45 | 10.49 | 10.42 | qfq | 32,272,249 | 342,408,358 | -1.41% |
| 2024-03-04 | 10.60 | 10.70 | 10.29 | 10.64 | 10.57 | qfq | 29,268,893 | 308,012,522 | -0.37% |
| 2024-03-01 | 10.44 | 10.76 | 10.36 | 10.68 | 10.61 | qfq | 39,634,663 | 418,086,327 | 1.71% |
| 2024-02-29 | 10.02 | 10.55 | 9.99 | 10.50 | 10.43 | qfq | 37,386,513 | 387,467,683 | 3.75% |
| 2024-02-28 | 10.90 | 11.20 | 10.08 | 10.12 | 10.05 | qfq | 68,316,712 | 736,212,542 | -5.86% |
| 2024-02-27 | 10.23 | 10.77 | 10.10 | 10.75 | 10.68 | qfq | 47,951,339 | 503,345,188 | 5.29% |
| 2024-02-26 | 10.21 | 10.37 | 9.90 | 10.21 | 10.14 | qfq | 46,379,590 | 471,261,131 | -1.35% |
| 2024-02-23 | 9.90 | 10.50 | 9.81 | 10.35 | 10.28 | qfq | 61,413,470 | 623,848,433 | 3.81% |
| 2024-02-22 | 9.91 | 10.14 | 9.78 | 9.97 | 9.90 | qfq | 40,159,933 | 398,295,443 | 0.71% |
| 2024-02-21 | 9.61 | 10.21 | 9.52 | 9.90 | 9.83 | qfq | 53,066,038 | 526,846,148 | 1.54% |
| 2024-02-20 | 9.70 | 9.92 | 9.39 | 9.75 | 9.69 | qfq | 41,652,475 | 401,961,850 | -0.51% |
| 2024-02-19 | 9.67 | 9.95 | 9.42 | 9.80 | 9.74 | qfq | 49,956,809 | 482,646,010 | 3.70% |
| 2024-02-08 | 9.08 | 9.51 | 9.00 | 9.45 | 9.39 | qfq | 42,026,111 | 390,045,125 | 5.23% |
| 2024-02-07 | 8.70 | 9.13 | 8.58 | 8.98 | 8.92 | qfq | 49,037,589 | 436,564,206 | 2.63% |
| 2024-02-06 | 8.10 | 9.00 | 7.78 | 8.75 | 8.69 | qfq | 54,186,113 | 454,822,684 | 2.58% |
| 2024-02-05 | 9.37 | 9.40 | 8.53 | 8.53 | 8.47 | qfq | 51,538,377 | 447,842,593 | -10.02% |
| 2024-02-02 | 9.84 | 10.27 | 9.12 | 9.48 | 9.42 | qfq | 54,204,338 | 526,097,661 | -3.27% |
| 2024-02-01 | 9.66 | 10.17 | 9.31 | 9.80 | 9.74 | qfq | 54,871,473 | 538,593,454 | 1.24% |
| 2024-01-31 | 10.50 | 10.71 | 9.66 | 9.68 | 9.62 | qfq | 58,731,579 | 596,801,629 | -7.01% |
| 2024-01-30 | 10.92 | 11.09 | 10.38 | 10.41 | 10.34 | qfq | 57,796,986 | 612,797,159 | -6.05% |
| 2024-01-29 | 11.96 | 12.10 | 10.94 | 11.08 | 11.01 | qfq | 82,451,117 | 933,030,587 | -8.81% |
| 2024-01-26 | 12.40 | 12.76 | 12.01 | 12.15 | 12.07 | qfq | 86,370,331 | 1,065,963,102 | 0.00% |
| 2024-01-25 | 11.59 | 12.23 | 11.42 | 12.15 | 12.07 | qfq | 73,831,303 | 873,811,669 | 4.74% |
| 2024-01-24 | 11.93 | 11.99 | 11.13 | 11.60 | 11.52 | qfq | 56,202,170 | 645,885,090 | -1.69% |
| 2024-01-23 | 10.68 | 11.85 | 10.33 | 11.80 | 11.72 | qfq | 99,149,263 | 1,120,358,612 | 4.70% |
| 2024-01-22 | 12.45 | 12.52 | 11.27 | 11.27 | 11.20 | qfq | 106,140,553 | 1,248,865,289 | -9.98% |
| 2024-01-19 | 11.84 | 12.52 | 11.84 | 12.52 | 12.44 | qfq | 134,809,735 | 1,674,460,454 | 10.02% |
| 2024-01-18 | 11.11 | 11.39 | 10.99 | 11.38 | 11.30 | qfq | 35,638,129 | 398,827,463 | 1.25% |
| 2024-01-17 | 11.56 | 11.75 | 11.20 | 11.24 | 11.17 | qfq | 24,761,262 | 283,539,088 | -2.77% |
| 2024-01-16 | 11.53 | 11.65 | 11.29 | 11.56 | 11.48 | qfq | 24,396,500 | 279,642,824 | -0.43% |
| 2024-01-15 | 11.84 | 11.95 | 11.54 | 11.61 | 11.53 | qfq | 30,141,634 | 353,229,079 | -2.44% |
| 2024-01-12 | 11.93 | 12.30 | 11.81 | 11.90 | 11.82 | qfq | 56,991,664 | 686,073,444 | -0.75% |
| 2024-01-11 | 10.89 | 11.99 | 10.86 | 11.99 | 11.91 | qfq | 49,620,265 | 580,111,743 | 10.00% |
| 2024-01-10 | 11.33 | 11.33 | 10.85 | 10.90 | 10.83 | qfq | 31,183,845 | 343,252,844 | -4.05% |
| 2024-01-09 | 11.65 | 11.80 | 11.11 | 11.36 | 11.28 | qfq | 32,837,581 | 373,219,933 | -1.65% |
| 2024-01-08 | 11.85 | 11.96 | 11.50 | 11.55 | 11.47 | qfq | 29,650,916 | 347,940,263 | -2.37% |
| 2024-01-05 | 12.31 | 12.32 | 11.69 | 11.83 | 11.75 | qfq | 36,936,261 | 439,948,715 | -3.74% |
| 2024-01-04 | 12.37 | 12.39 | 11.88 | 12.29 | 12.21 | qfq | 42,468,930 | 516,209,692 | -0.81% |
| 2024-01-03 | 12.40 | 12.79 | 12.15 | 12.39 | 12.31 | qfq | 86,014,719 | 1,069,049,431 | -1.74% |
| 2024-01-02 | 11.78 | 12.61 | 11.78 | 12.61 | 12.53 | qfq | 60,150,588 | 738,382,807 | 10.03% |
| 2023-12-29 | 11.00 | 11.59 | 10.98 | 11.46 | 11.38 | qfq | 47,138,367 | 536,265,317 | 3.24% |
| 2023-12-28 | 10.96 | 11.28 | 10.66 | 11.10 | 11.03 | qfq | 43,845,607 | 482,295,122 | 0.18% |
| 2023-12-27 | 11.21 | 11.65 | 10.95 | 11.08 | 11.01 | qfq | 52,938,562 | 590,216,321 | -0.63% |
| 2023-12-26 | 11.50 | 11.84 | 11.13 | 11.15 | 11.08 | qfq | 61,781,070 | 706,526,905 | -4.46% |
| 2023-12-25 | 12.00 | 12.30 | 11.19 | 11.67 | 11.59 | qfq | 110,998,185 | 1,268,373,627 | -6.11% |
| 2023-12-22 | 13.81 | 14.00 | 12.43 | 12.43 | 12.35 | qfq | 59,277,121 | 796,787,794 | -9.99% |
| 2023-12-21 | 13.11 | 14.29 | 13.11 | 13.81 | 13.72 | qfq | 117,799,636 | 1,622,296,297 | 6.23% |
| 2023-12-20 | 13.30 | 13.66 | 12.96 | 13.00 | 12.91 | qfq | 60,042,235 | 795,910,283 | -1.52% |
| 2023-12-19 | 12.76 | 13.22 | 12.69 | 13.20 | 13.11 | qfq | 41,713,769 | 542,709,425 | 3.45% |
| 2023-12-18 | 13.23 | 13.23 | 12.66 | 12.76 | 12.68 | qfq | 33,239,743 | 428,867,872 | -3.26% |
| 2023-12-15 | 13.06 | 13.39 | 12.82 | 13.19 | 13.10 | qfq | 39,480,919 | 518,506,685 | 0.69% |
| 2023-12-14 | 13.28 | 13.45 | 12.97 | 13.10 | 13.01 | qfq | 39,187,049 | 519,158,721 | -0.91% |
| 2023-12-13 | 13.25 | 13.60 | 13.20 | 13.22 | 13.13 | qfq | 62,263,533 | 833,858,657 | -1.49% |
| 2023-12-12 | 13.49 | 14.00 | 13.34 | 13.42 | 13.33 | qfq | 118,785,418 | 1,621,496,563 | 0.15% |
| 2023-12-11 | 13.10 | 13.53 | 12.86 | 13.40 | 13.31 | qfq | 76,509,617 | 1,010,150,812 | 3.00% |
| 2023-12-08 | 13.00 | 13.48 | 12.91 | 13.01 | 12.92 | qfq | 62,688,781 | 822,164,318 | -1.06% |
| 2023-12-07 | 13.16 | 13.47 | 13.00 | 13.15 | 13.06 | qfq | 80,771,830 | 1,065,966,525 | 0.00% |
| 2023-12-06 | 12.82 | 13.38 | 12.30 | 13.15 | 13.06 | qfq | 102,380,976 | 1,317,441,529 | 2.02% |
| 2023-12-05 | 13.35 | 13.38 | 12.85 | 12.89 | 12.80 | qfq | 84,971,545 | 1,107,822,965 | -3.45% |
| 2023-12-04 | 13.00 | 13.69 | 13.00 | 13.35 | 13.26 | qfq | 146,833,747 | 1,957,035,728 | 5.62% |
| 2023-12-01 | 11.60 | 12.64 | 11.56 | 12.64 | 12.56 | qfq | 89,916,118 | 1,118,533,150 | 10.01% |
| 2023-11-30 | 11.63 | 11.74 | 11.39 | 11.49 | 11.41 | qfq | 12,411,664 | 143,146,298 | -0.95% |
| 2023-11-29 | 11.80 | 11.84 | 11.58 | 11.60 | 11.52 | qfq | 12,284,900 | 143,137,012 | -1.28% |
| 2023-11-28 | 11.78 | 11.88 | 11.60 | 11.75 | 11.67 | qfq | 14,408,210 | 169,195,336 | -0.25% |
| 2023-11-27 | 11.92 | 11.98 | 11.70 | 11.78 | 11.70 | qfq | 18,333,112 | 216,129,537 | -1.42% |
| 2023-11-24 | 12.21 | 12.41 | 11.88 | 11.95 | 11.87 | qfq | 21,236,703 | 255,889,810 | -2.45% |
| 2023-11-23 | 12.29 | 12.29 | 12.01 | 12.25 | 12.17 | qfq | 17,439,321 | 211,980,796 | -0.33% |
| 2023-11-22 | 12.31 | 12.53 | 12.28 | 12.29 | 12.21 | qfq | 20,707,100 | 256,878,007 | -0.81% |
| 2023-11-21 | 12.33 | 12.65 | 12.28 | 12.39 | 12.31 | qfq | 35,141,583 | 437,112,224 | 0.81% |
| 2023-11-20 | 12.13 | 12.30 | 11.96 | 12.29 | 12.21 | qfq | 24,459,881 | 297,862,166 | 1.91% |
| 2023-11-17 | 11.99 | 12.20 | 11.98 | 12.06 | 11.98 | qfq | 14,772,156 | 178,288,037 | 0.50% |
| 2023-11-16 | 11.97 | 12.13 | 11.93 | 12.00 | 11.92 | qfq | 13,554,956 | 163,226,681 | -0.50% |
| 2023-11-15 | 12.23 | 12.29 | 12.03 | 12.06 | 11.98 | qfq | 18,547,876 | 224,892,064 | -0.66% |
| 2023-11-14 | 12.10 | 12.20 | 12.02 | 12.14 | 12.06 | qfq | 14,573,700 | 176,447,891 | -0.49% |
| 2023-11-13 | 12.05 | 12.25 | 11.97 | 12.20 | 12.12 | qfq | 24,260,700 | 293,607,948 | 2.26% |
| 2023-11-10 | 12.10 | 12.24 | 11.88 | 11.93 | 11.85 | qfq | 21,564,074 | 258,237,190 | -2.05% |
| 2023-11-09 | 12.22 | 12.40 | 12.11 | 12.18 | 12.10 | qfq | 26,982,278 | 329,655,050 | -0.98% |
| 2023-11-08 | 12.00 | 12.45 | 11.90 | 12.30 | 12.22 | qfq | 38,710,086 | 474,661,382 | 2.33% |
| 2023-11-07 | 11.93 | 12.07 | 11.81 | 12.02 | 11.94 | qfq | 27,695,525 | 331,589,667 | 0.92% |
| 2023-11-06 | 11.42 | 11.96 | 11.42 | 11.91 | 11.83 | qfq | 34,935,208 | 410,963,854 | 5.12% |
| 2023-11-03 | 11.20 | 11.44 | 11.04 | 11.33 | 11.26 | qfq | 27,222,299 | 306,667,158 | 0.98% |
| 2023-11-02 | 11.14 | 11.62 | 11.10 | 11.22 | 11.15 | qfq | 39,026,868 | 442,311,017 | 0.81% |
| 2023-11-01 | 11.05 | 11.70 | 11.02 | 11.13 | 11.06 | qfq | 34,838,200 | 394,364,112 | 0.72% |
| 2023-10-31 | 11.06 | 11.30 | 10.85 | 11.05 | 10.98 | qfq | 27,925,111 | 308,588,188 | 1.38% |
| 2023-10-30 | 10.70 | 10.94 | 10.63 | 10.90 | 10.83 | qfq | 15,552,068 | 168,711,963 | 1.21% |
| 2023-10-27 | 10.60 | 10.89 | 10.47 | 10.77 | 10.70 | qfq | 17,207,000 | 184,068,659 | 1.32% |
| 2023-10-26 | 10.59 | 10.65 | 10.43 | 10.63 | 10.56 | qfq | 13,350,100 | 140,601,937 | -0.09% |
| 2023-10-25 | 10.54 | 10.82 | 10.48 | 10.64 | 10.57 | qfq | 17,207,469 | 183,563,750 | 1.04% |
| 2023-10-24 | 10.30 | 10.64 | 10.22 | 10.53 | 10.46 | qfq | 20,160,176 | 211,219,860 | 3.44% |
| 2023-10-23 | 10.57 | 10.59 | 10.13 | 10.18 | 10.11 | qfq | 14,020,498 | 144,761,613 | -3.60% |
| 2023-10-20 | 10.79 | 10.92 | 10.54 | 10.56 | 10.49 | qfq | 15,399,659 | 164,342,084 | -2.40% |
| 2023-10-19 | 10.82 | 11.05 | 10.82 | 10.82 | 10.75 | qfq | 12,775,503 | 139,739,164 | -0.82% |
| 2023-10-18 | 11.10 | 11.14 | 10.80 | 10.91 | 10.84 | qfq | 15,045,990 | 164,207,904 | -2.15% |
| 2023-10-17 | 11.11 | 11.24 | 11.02 | 11.15 | 11.08 | qfq | 12,600,688 | 140,202,376 | 0.36% |
| 2023-10-16 | 11.22 | 11.37 | 11.02 | 11.11 | 11.04 | qfq | 15,992,568 | 178,248,451 | -1.86% |
| 2023-10-13 | 11.53 | 11.56 | 11.30 | 11.32 | 11.25 | qfq | 12,734,888 | 145,044,203 | -1.82% |
| 2023-10-12 | 11.75 | 11.78 | 11.46 | 11.53 | 11.45 | qfq | 14,618,095 | 168,844,089 | -0.95% |
| 2023-10-11 | 11.56 | 11.85 | 11.39 | 11.64 | 11.56 | qfq | 18,975,736 | 221,434,744 | 0.95% |
| 2023-10-10 | 11.48 | 11.68 | 11.44 | 11.53 | 11.45 | qfq | 16,625,415 | 191,808,534 | 0.79% |
| 2023-10-09 | 11.74 | 11.74 | 11.26 | 11.44 | 11.36 | qfq | 20,389,623 | 232,412,073 | -2.56% |
| 2023-09-28 | 11.62 | 11.89 | 11.62 | 11.74 | 11.66 | qfq | 30,135,699 | 355,308,599 | 0.86% |
| 2023-09-27 | 11.46 | 11.74 | 11.45 | 11.64 | 11.56 | qfq | 17,997,153 | 208,951,839 | 1.04% |
| 2023-09-26 | 11.44 | 11.77 | 11.43 | 11.52 | 11.44 | qfq | 21,152,692 | 245,383,603 | 0.70% |
| 2023-09-25 | 11.53 | 11.65 | 11.39 | 11.44 | 11.36 | qfq | 16,927,964 | 194,545,382 | -0.78% |
| 2023-09-22 | 11.06 | 11.57 | 11.05 | 11.53 | 11.45 | qfq | 27,563,582 | 314,000,771 | 3.87% |
| 2023-09-21 | 11.11 | 11.30 | 11.06 | 11.10 | 11.03 | qfq | 15,426,670 | 172,103,925 | -0.54% |
| 2023-09-20 | 11.19 | 11.34 | 11.12 | 11.16 | 11.09 | qfq | 17,179,135 | 192,973,029 | -0.09% |
| 2023-09-19 | 11.37 | 11.38 | 11.11 | 11.17 | 11.10 | qfq | 17,509,817 | 196,374,511 | -1.76% |
| 2023-09-18 | 11.43 | 11.59 | 11.35 | 11.37 | 11.29 | qfq | 15,290,835 | 175,304,076 | -1.13% |
| 2023-09-15 | 11.62 | 11.69 | 11.43 | 11.50 | 11.42 | qfq | 15,905,118 | 183,611,799 | -1.03% |
| 2023-09-14 | 11.74 | 11.76 | 11.54 | 11.62 | 11.54 | qfq | 13,915,921 | 161,827,353 | -1.11% |
| 2023-09-13 | 12.01 | 12.10 | 11.68 | 11.75 | 11.67 | qfq | 19,286,400 | 227,605,670 | -2.65% |
| 2023-09-12 | 12.10 | 12.19 | 12.04 | 12.07 | 11.99 | qfq | 14,786,286 | 178,809,101 | -0.90% |
| 2023-09-11 | 11.80 | 12.31 | 11.80 | 12.18 | 12.10 | qfq | 32,412,441 | 390,964,830 | 3.40% |
| 2023-09-08 | 12.00 | 12.14 | 11.73 | 11.78 | 11.70 | qfq | 30,195,600 | 357,433,699 | -2.64% |
| 2023-09-07 | 12.56 | 12.73 | 12.01 | 12.10 | 12.02 | qfq | 41,494,009 | 510,306,295 | -2.73% |
| 2023-09-06 | 12.61 | 12.64 | 12.38 | 12.44 | 12.36 | qfq | 23,871,000 | 297,774,670 | -1.82% |
| 2023-09-05 | 12.79 | 13.10 | 12.63 | 12.67 | 12.59 | qfq | 29,439,618 | 376,743,035 | -1.40% |
| 2023-09-04 | 12.84 | 12.97 | 12.64 | 12.85 | 12.76 | qfq | 23,266,183 | 296,977,133 | 0.55% |
| 2023-09-01 | 12.91 | 12.97 | 12.74 | 12.78 | 12.70 | qfq | 20,820,168 | 266,779,320 | -1.54% |
| 2023-08-31 | 13.38 | 13.43 | 12.81 | 12.98 | 12.89 | qfq | 32,326,764 | 420,621,899 | -2.26% |
| 2023-08-30 | 12.95 | 13.48 | 12.88 | 13.28 | 13.19 | qfq | 41,918,704 | 554,099,389 | 2.31% |
| 2023-08-29 | 12.52 | 13.04 | 12.42 | 12.98 | 12.89 | qfq | 39,787,124 | 510,239,040 | 4.09% |
| 2023-08-28 | 12.91 | 13.05 | 12.43 | 12.47 | 12.39 | qfq | 49,428,515 | 629,715,800 | 2.47% |
| 2023-08-25 | 12.59 | 12.60 | 12.09 | 12.17 | 12.09 | qfq | 33,271,513 | 409,269,637 | -4.10% |
| 2023-08-24 | 12.69 | 13.06 | 12.62 | 12.69 | 12.61 | qfq | 37,854,035 | 485,640,824 | 1.04% |
| 2023-08-23 | 12.95 | 12.95 | 12.45 | 12.56 | 12.48 | qfq | 34,481,398 | 435,107,943 | -3.68% |
| 2023-08-22 | 12.60 | 13.10 | 12.46 | 13.04 | 12.95 | qfq | 41,719,034 | 532,056,629 | 4.24% |
| 2023-08-21 | 12.50 | 12.93 | 12.38 | 12.51 | 12.43 | qfq | 28,201,803 | 358,050,176 | 0.32% |
| 2023-08-18 | 12.91 | 12.96 | 12.47 | 12.47 | 12.39 | qfq | 25,132,971 | 317,804,185 | -3.78% |
| 2023-08-17 | 12.77 | 13.05 | 12.66 | 12.96 | 12.87 | qfq | 21,186,322 | 273,531,825 | 1.17% |
| 2023-08-16 | 13.05 | 13.08 | 12.66 | 12.81 | 12.73 | qfq | 26,557,772 | 340,979,558 | -1.84% |
| 2023-08-15 | 13.51 | 13.57 | 12.89 | 13.05 | 12.96 | qfq | 31,257,477 | 411,390,791 | -3.48% |
| 2023-08-14 | 12.83 | 13.58 | 12.75 | 13.52 | 13.43 | qfq | 45,874,090 | 606,354,635 | 4.32% |
| 2023-08-11 | 13.50 | 13.74 | 12.95 | 12.96 | 12.87 | qfq | 45,260,303 | 602,789,430 | -2.41% |
| 2023-08-10 | 13.28 | 13.59 | 13.23 | 13.28 | 13.19 | qfq | 20,675,354 | 276,476,083 | -0.30% |
| 2023-08-09 | 13.65 | 13.72 | 13.27 | 13.32 | 13.23 | qfq | 28,157,165 | 379,188,312 | -3.27% |
| 2023-08-08 | 13.69 | 13.98 | 13.55 | 13.77 | 13.68 | qfq | 34,998,189 | 483,194,501 | 0.29% |
| 2023-08-07 | 13.65 | 14.03 | 13.60 | 13.73 | 13.64 | qfq | 56,559,586 | 779,884,221 | 0.81% |
| 2023-08-04 | 13.18 | 13.72 | 13.16 | 13.62 | 13.53 | qfq | 51,215,729 | 691,388,547 | 3.57% |
| 2023-08-03 | 13.20 | 13.42 | 13.09 | 13.15 | 13.06 | qfq | 26,323,046 | 347,070,565 | -1.28% |
| 2023-08-02 | 13.50 | 13.50 | 13.24 | 13.32 | 13.23 | qfq | 33,142,543 | 442,052,768 | -1.26% |
| 2023-08-01 | 13.27 | 13.51 | 13.15 | 13.49 | 13.40 | qfq | 32,943,904 | 439,647,006 | 0.82% |
| 2023-07-31 | 12.98 | 13.52 | 12.75 | 13.38 | 13.29 | qfq | 46,683,861 | 619,362,144 | 2.76% |
| 2023-07-28 | 13.10 | 13.12 | 12.83 | 13.02 | 12.93 | qfq | 42,266,412 | 548,935,309 | -0.53% |
| 2023-07-27 | 13.22 | 13.42 | 13.02 | 13.09 | 13.00 | qfq | 34,562,977 | 455,949,022 | -1.65% |
| 2023-07-26 | 13.70 | 13.70 | 13.22 | 13.31 | 13.22 | qfq | 47,622,605 | 635,638,844 | -3.27% |
| 2023-07-25 | 14.16 | 14.35 | 13.47 | 13.76 | 13.67 | qfq | 57,929,077 | 796,930,657 | 0.58% |
| 2023-07-24 | 13.60 | 13.84 | 13.55 | 13.68 | 13.59 | qfq | 28,104,071 | 384,424,550 | 0.22% |
| 2023-07-21 | 13.55 | 14.01 | 13.46 | 13.65 | 13.56 | qfq | 34,196,676 | 468,274,897 | 0.74% |
| 2023-07-20 | 13.96 | 14.00 | 13.51 | 13.55 | 13.46 | qfq | 37,534,767 | 514,817,422 | -2.45% |
| 2023-07-19 | 13.76 | 14.12 | 13.76 | 13.89 | 13.80 | qfq | 43,461,459 | 604,260,313 | 0.29% |
| 2023-07-18 | 13.87 | 14.65 | 13.65 | 13.85 | 13.76 | qfq | 83,256,672 | 1,176,530,201 | -0.14% |