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
华天科技002185.SZ
最近收盘价18.722026-07-17
最近交易日2026-07-17
成交量（股）530,516,432
成交额（元）10,065,088,166
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.022 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-24 | 2025-05-06 | cash_dividend | 0.058 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-20 | cash_dividend | 0.022 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 19.50 | 19.87 | 18.72 | 18.72 | 18.72 | qfq | 530,516,432 | 10,065,088,166 | -10.00% |
| 2026-07-16 | 20.80 | 21.74 | 20.80 | 20.80 | 20.80 | qfq | 512,588,611 | 10,816,341,183 | -10.00% |
| 2026-07-15 | 25.04 | 25.22 | 23.11 | 23.11 | 23.11 | qfq | 641,107,986 | 15,104,876,982 | -10.01% |
| 2026-07-14 | 23.72 | 26.40 | 23.72 | 25.68 | 25.68 | qfq | 839,060,602 | 21,083,239,147 | 6.42% |
| 2026-07-13 | 25.07 | 26.81 | 23.85 | 24.13 | 24.13 | qfq | 815,676,586 | 20,770,697,680 | -4.66% |
| 2026-07-10 | 26.10 | 26.10 | 25.10 | 25.31 | 25.31 | qfq | 494,881,704 | 12,764,273,172 | 6.66% |
| 2026-07-09 | 21.75 | 23.73 | 21.41 | 23.73 | 23.73 | qfq | 462,101,284 | 10,507,678,114 | 10.01% |
| 2026-07-08 | 22.97 | 23.42 | 20.70 | 21.57 | 21.57 | qfq | 671,512,880 | 14,812,429,262 | -1.64% |
| 2026-07-07 | 19.84 | 21.93 | 19.46 | 21.93 | 21.93 | qfq | 562,638,385 | 11,999,102,685 | 9.98% |
| 2026-07-06 | 20.10 | 20.86 | 19.51 | 19.94 | 19.94 | qfq | 346,767,491 | 6,986,264,122 | 2.20% |
| 2026-07-03 | 20.28 | 20.54 | 19.44 | 19.51 | 19.51 | qfq | 323,590,189 | 6,444,474,800 | -3.75% |
| 2026-07-02 | 20.69 | 21.47 | 19.67 | 20.27 | 20.27 | qfq | 428,533,324 | 8,827,779,132 | -7.27% |
| 2026-07-01 | 22.54 | 23.64 | 21.28 | 21.86 | 21.86 | qfq | 526,779,207 | 11,864,509,449 | -2.02% |
| 2026-06-30 | 21.85 | 22.68 | 20.82 | 22.31 | 22.31 | qfq | 468,346,720 | 10,316,629,246 | 1.78% |
| 2026-06-29 | 22.73 | 23.50 | 20.58 | 21.92 | 21.92 | qfq | 609,053,936 | 13,349,542,137 | -2.84% |
| 2026-06-26 | 21.90 | 23.86 | 21.71 | 22.56 | 22.56 | qfq | 659,178,886 | 15,098,154,485 | 0.71% |
| 2026-06-25 | 21.38 | 22.65 | 20.73 | 22.40 | 22.40 | qfq | 548,376,575 | 12,077,445,309 | 6.77% |
| 2026-06-24 | 19.40 | 21.21 | 19.08 | 20.98 | 20.98 | qfq | 593,693,168 | 12,201,195,165 | 7.37% |
| 2026-06-23 | 20.08 | 20.88 | 19.28 | 19.54 | 19.54 | qfq | 414,931,088 | 8,247,178,663 | -4.40% |
| 2026-06-22 | 19.99 | 20.49 | 19.50 | 20.44 | 20.44 | qfq | 565,622,505 | 11,345,820,479 | 4.23% |
| 2026-06-18 | 19.30 | 19.94 | 19.05 | 19.61 | 19.61 | qfq | 471,182,458 | 9,239,210,689 | 2.94% |
| 2026-06-17 | 17.50 | 19.19 | 17.45 | 19.05 | 19.05 | qfq | 519,774,900 | 9,683,233,890 | 6.90% |
| 2026-06-16 | 17.30 | 18.05 | 17.20 | 17.82 | 17.82 | qfq | 344,388,823 | 6,108,893,388 | 4.03% |
| 2026-06-15 | 16.38 | 17.14 | 16.07 | 17.13 | 17.13 | qfq | 295,044,240 | 4,952,838,089 | 6.66% |
| 2026-06-12 | 17.35 | 17.53 | 16.01 | 16.06 | 16.06 | qfq | 303,292,745 | 5,051,142,329 | -4.12% |
| 2026-06-11 | 17.06 | 17.20 | 16.52 | 16.75 | 16.75 | qfq | 214,048,793 | 3,588,778,423 | -2.10% |
| 2026-06-10 | 17.31 | 17.76 | 16.85 | 17.11 | 17.11 | qfq | 237,907,122 | 4,100,564,538 | -3.00% |
| 2026-06-09 | 17.39 | 17.73 | 16.81 | 17.64 | 17.62 | qfq | 274,634,834 | 4,767,252,727 | 5.00% |
| 2026-06-08 | 16.92 | 17.55 | 16.55 | 16.80 | 16.78 | qfq | 331,161,123 | 5,661,367,476 | -7.08% |
| 2026-06-05 | 18.98 | 19.16 | 17.89 | 18.08 | 18.06 | qfq | 408,868,027 | 7,554,410,325 | -6.13% |
| 2026-06-04 | 18.66 | 19.50 | 18.55 | 19.26 | 19.24 | qfq | 431,319,881 | 8,262,516,700 | 0.52% |
| 2026-06-03 | 18.48 | 20.10 | 18.36 | 19.16 | 19.14 | qfq | 669,444,773 | 13,028,720,087 | 4.53% |
| 2026-06-02 | 18.25 | 18.65 | 17.51 | 18.33 | 18.31 | qfq | 554,840,869 | 10,095,826,478 | -0.54% |
| 2026-06-01 | 19.65 | 20.27 | 18.26 | 18.43 | 18.41 | qfq | 674,793,683 | 12,919,091,504 | -4.71% |
| 2026-05-29 | 21.07 | 21.50 | 19.34 | 19.34 | 19.32 | qfq | 801,797,716 | 16,257,921,394 | -10.00% |
| 2026-05-28 | 20.15 | 21.96 | 20.15 | 21.49 | 21.46 | qfq | 923,732,498 | 19,375,071,524 | 6.65% |
| 2026-05-27 | 19.75 | 20.54 | 19.40 | 20.15 | 20.12 | qfq | 1,210,651,571 | 24,447,552,828 | 7.93% |
| 2026-05-26 | 18.67 | 18.67 | 18.16 | 18.67 | 18.65 | qfq | 603,930,931 | 11,243,290,577 | 10.02% |
| 2026-05-25 | 16.00 | 16.97 | 15.91 | 16.97 | 16.95 | qfq | 291,241,305 | 4,834,879,259 | 9.98% |
| 2026-05-22 | 15.43 | 15.52 | 14.68 | 15.43 | 15.41 | qfq | 342,251,171 | 5,173,137,731 | 1.58% |
| 2026-05-21 | 16.00 | 16.46 | 15.08 | 15.19 | 15.17 | qfq | 460,179,069 | 7,278,941,724 | -4.35% |
| 2026-05-20 | 15.15 | 16.78 | 15.05 | 15.88 | 15.86 | qfq | 500,069,584 | 7,931,346,589 | 3.79% |
| 2026-05-19 | 14.50 | 15.44 | 14.23 | 15.30 | 15.28 | qfq | 341,909,514 | 5,123,410,536 | 4.15% |
| 2026-05-18 | 14.30 | 15.05 | 14.22 | 14.69 | 14.67 | qfq | 293,784,128 | 4,334,970,755 | 2.73% |
| 2026-05-15 | 14.28 | 14.77 | 13.89 | 14.30 | 14.28 | qfq | 254,828,523 | 3,661,676,014 | 0.28% |
| 2026-05-14 | 14.67 | 14.88 | 14.25 | 14.26 | 14.24 | qfq | 208,665,762 | 3,031,444,844 | -2.53% |
| 2026-05-13 | 14.08 | 14.75 | 13.91 | 14.63 | 14.61 | qfq | 249,372,517 | 3,578,676,131 | 1.39% |
| 2026-05-12 | 14.80 | 14.80 | 14.31 | 14.43 | 14.41 | qfq | 223,551,422 | 3,235,910,663 | -2.10% |
| 2026-05-11 | 14.01 | 14.75 | 14.01 | 14.74 | 14.72 | qfq | 319,499,574 | 4,619,749,347 | 7.28% |
| 2026-05-08 | 13.70 | 13.85 | 13.45 | 13.74 | 13.72 | qfq | 184,470,958 | 2,516,800,813 | -1.43% |
| 2026-05-07 | 13.85 | 13.98 | 13.53 | 13.94 | 13.92 | qfq | 219,316,248 | 3,025,962,725 | 2.35% |
| 2026-05-06 | 13.68 | 14.06 | 13.58 | 13.62 | 13.60 | qfq | 280,884,709 | 3,882,958,147 | 3.89% |
| 2026-04-30 | 12.86 | 13.16 | 12.77 | 13.11 | 13.09 | qfq | 194,773,928 | 2,541,258,930 | 2.66% |
| 2026-04-29 | 12.65 | 12.91 | 12.57 | 12.77 | 12.75 | qfq | 110,750,530 | 1,412,657,229 | 0.95% |
| 2026-04-28 | 12.87 | 12.89 | 12.46 | 12.65 | 12.63 | qfq | 115,562,768 | 1,460,327,356 | -1.86% |
| 2026-04-27 | 12.65 | 12.97 | 12.59 | 12.89 | 12.87 | qfq | 145,713,137 | 1,869,572,318 | 3.53% |
| 2026-04-24 | 12.41 | 12.77 | 12.41 | 12.45 | 12.43 | qfq | 84,633,787 | 1,061,895,952 | -0.16% |
| 2026-04-23 | 12.88 | 12.92 | 12.39 | 12.47 | 12.45 | qfq | 92,251,537 | 1,160,543,141 | -2.65% |
| 2026-04-22 | 12.50 | 12.84 | 12.46 | 12.81 | 12.79 | qfq | 96,958,856 | 1,229,400,589 | 2.07% |
| 2026-04-21 | 12.70 | 12.73 | 12.34 | 12.55 | 12.53 | qfq | 92,371,439 | 1,153,138,144 | -1.65% |
| 2026-04-20 | 12.78 | 12.90 | 12.67 | 12.76 | 12.74 | qfq | 90,776,637 | 1,160,277,223 | 0.16% |
| 2026-04-17 | 12.50 | 12.85 | 12.46 | 12.74 | 12.72 | qfq | 108,545,528 | 1,379,357,916 | 1.59% |
| 2026-04-16 | 12.45 | 12.55 | 12.36 | 12.54 | 12.52 | qfq | 70,188,443 | 875,854,077 | 0.64% |
| 2026-04-15 | 12.74 | 12.80 | 12.38 | 12.46 | 12.44 | qfq | 99,541,518 | 1,251,064,444 | -1.81% |
| 2026-04-14 | 12.52 | 12.72 | 12.49 | 12.69 | 12.67 | qfq | 114,690,837 | 1,445,785,276 | 2.67% |
| 2026-04-13 | 12.13 | 12.53 | 12.09 | 12.36 | 12.34 | qfq | 84,925,720 | 1,049,721,683 | 0.98% |
| 2026-04-10 | 12.32 | 12.48 | 12.23 | 12.24 | 12.22 | qfq | 88,562,265 | 1,091,605,058 | 0.91% |
| 2026-04-09 | 12.00 | 12.34 | 11.92 | 12.13 | 12.11 | qfq | 115,402,931 | 1,399,356,449 | -0.25% |
| 2026-04-08 | 11.80 | 12.16 | 11.79 | 12.16 | 12.14 | qfq | 107,139,794 | 1,282,662,310 | 6.11% |
| 2026-04-07 | 11.45 | 11.58 | 11.39 | 11.46 | 11.45 | qfq | 48,767,599 | 560,291,065 | 0.88% |
| 2026-04-03 | 11.56 | 11.61 | 11.30 | 11.36 | 11.35 | qfq | 58,127,698 | 662,782,245 | -1.65% |
| 2026-04-02 | 11.93 | 11.93 | 11.43 | 11.55 | 11.54 | qfq | 67,716,581 | 787,990,276 | -3.19% |
| 2026-04-01 | 11.95 | 12.04 | 11.80 | 11.93 | 11.92 | qfq | 82,293,443 | 979,683,842 | 2.49% |
| 2026-03-31 | 12.15 | 12.17 | 11.63 | 11.64 | 11.63 | qfq | 104,709,967 | 1,237,976,987 | -4.59% |
| 2026-03-30 | 12.01 | 12.22 | 11.78 | 12.20 | 12.18 | qfq | 72,431,581 | 872,368,630 | -0.41% |
| 2026-03-27 | 11.99 | 12.39 | 11.93 | 12.25 | 12.23 | qfq | 67,547,082 | 822,391,684 | 0.16% |
| 2026-03-26 | 12.54 | 12.59 | 12.15 | 12.23 | 12.21 | qfq | 70,031,672 | 865,057,059 | -3.40% |
| 2026-03-25 | 12.38 | 12.83 | 12.38 | 12.66 | 12.64 | qfq | 96,369,816 | 1,218,450,176 | 2.59% |
| 2026-03-24 | 12.43 | 12.48 | 11.94 | 12.34 | 12.32 | qfq | 94,411,913 | 1,149,783,735 | 1.23% |
| 2026-03-23 | 12.70 | 12.87 | 12.11 | 12.19 | 12.17 | qfq | 139,783,569 | 1,738,873,602 | -6.23% |
| 2026-03-20 | 13.65 | 13.70 | 13.00 | 13.00 | 12.98 | qfq | 122,242,731 | 1,625,055,803 | -3.99% |
| 2026-03-19 | 13.75 | 13.93 | 13.47 | 13.54 | 13.52 | qfq | 114,803,135 | 1,565,517,290 | -2.80% |
| 2026-03-18 | 13.70 | 13.95 | 13.57 | 13.93 | 13.91 | qfq | 132,076,823 | 1,823,170,058 | 3.26% |
| 2026-03-17 | 14.17 | 14.17 | 13.48 | 13.49 | 13.47 | qfq | 115,984,548 | 1,592,960,331 | -3.99% |
| 2026-03-16 | 13.61 | 14.09 | 13.41 | 14.05 | 14.03 | qfq | 140,351,446 | 1,938,877,504 | 2.93% |
| 2026-03-13 | 13.75 | 14.05 | 13.53 | 13.65 | 13.63 | qfq | 104,603,829 | 1,438,854,247 | -1.87% |
| 2026-03-12 | 14.02 | 14.32 | 13.73 | 13.91 | 13.89 | qfq | 117,246,892 | 1,635,132,203 | -1.21% |
| 2026-03-11 | 14.19 | 14.42 | 14.00 | 14.08 | 14.06 | qfq | 114,643,235 | 1,629,150,844 | -0.64% |
| 2026-03-10 | 13.99 | 14.30 | 13.96 | 14.17 | 14.15 | qfq | 138,025,268 | 1,952,958,616 | 2.98% |
| 2026-03-09 | 13.63 | 13.85 | 13.07 | 13.76 | 13.74 | qfq | 176,595,986 | 2,364,281,865 | -1.78% |
| 2026-03-06 | 14.12 | 14.43 | 13.97 | 14.01 | 13.99 | qfq | 132,625,505 | 1,873,196,853 | -1.62% |
| 2026-03-05 | 14.45 | 14.68 | 14.15 | 14.24 | 14.22 | qfq | 168,486,848 | 2,433,120,088 | 0.99% |
| 2026-03-04 | 13.91 | 14.56 | 13.87 | 14.10 | 14.08 | qfq | 158,975,306 | 2,263,445,902 | -0.21% |
| 2026-03-03 | 14.72 | 15.28 | 14.06 | 14.13 | 14.11 | qfq | 235,172,563 | 3,424,715,465 | -3.94% |
| 2026-03-02 | 14.78 | 15.20 | 14.67 | 14.71 | 14.69 | qfq | 202,430,826 | 2,999,104,778 | -3.10% |
| 2026-02-27 | 14.82 | 15.18 | 14.61 | 15.18 | 15.16 | qfq | 198,576,450 | 2,974,999,370 | 0.40% |
| 2026-02-26 | 14.67 | 15.35 | 14.61 | 15.12 | 15.10 | qfq | 275,188,472 | 4,131,850,351 | 3.00% |
| 2026-02-25 | 14.70 | 14.92 | 14.36 | 14.68 | 14.66 | qfq | 233,455,802 | 3,412,995,163 | 0.27% |
| 2026-02-24 | 14.35 | 14.87 | 14.33 | 14.64 | 14.62 | qfq | 223,523,702 | 3,271,172,690 | 2.02% |
| 2026-02-13 | 14.03 | 14.64 | 13.94 | 14.35 | 14.33 | qfq | 219,211,067 | 3,161,539,137 | 0.56% |
| 2026-02-12 | 14.04 | 14.40 | 13.88 | 14.27 | 14.25 | qfq | 236,284,451 | 3,359,024,255 | 3.41% |
| 2026-02-11 | 14.03 | 14.23 | 13.78 | 13.80 | 13.78 | qfq | 152,881,156 | 2,132,536,545 | -0.36% |
| 2026-02-10 | 14.01 | 14.20 | 13.83 | 13.85 | 13.83 | qfq | 134,836,570 | 1,883,146,456 | -1.70% |
| 2026-02-09 | 13.83 | 14.25 | 13.66 | 14.09 | 14.07 | qfq | 206,635,070 | 2,887,978,600 | 4.29% |
| 2026-02-06 | 13.68 | 13.78 | 13.35 | 13.51 | 13.49 | qfq | 168,691,057 | 2,291,456,698 | -2.88% |
| 2026-02-05 | 13.86 | 14.05 | 13.50 | 13.91 | 13.89 | qfq | 198,500,325 | 2,733,347,730 | -2.66% |
| 2026-02-04 | 14.48 | 14.48 | 14.00 | 14.29 | 14.27 | qfq | 258,176,589 | 3,671,427,994 | -2.92% |
| 2026-02-03 | 14.43 | 15.07 | 14.21 | 14.72 | 14.70 | qfq | 296,907,973 | 4,346,149,397 | 4.62% |
| 2026-02-02 | 14.60 | 14.84 | 14.03 | 14.07 | 14.05 | qfq | 361,820,636 | 5,202,561,651 | -7.25% |
| 2026-01-30 | 14.79 | 15.49 | 14.60 | 15.17 | 15.15 | qfq | 454,396,645 | 6,849,749,297 | 2.50% |
| 2026-01-29 | 14.97 | 16.00 | 14.78 | 14.80 | 14.78 | qfq | 535,575,617 | 8,201,657,592 | -2.63% |
| 2026-01-28 | 15.10 | 15.80 | 15.05 | 15.20 | 15.18 | qfq | 680,788,274 | 10,426,917,062 | 3.68% |
| 2026-01-27 | 13.27 | 14.66 | 13.06 | 14.66 | 14.64 | qfq | 453,229,204 | 6,316,171,806 | 9.98% |
| 2026-01-26 | 14.20 | 14.49 | 13.24 | 13.33 | 13.31 | qfq | 334,990,284 | 4,579,074,673 | -6.65% |
| 2026-01-23 | 13.80 | 14.57 | 13.63 | 14.28 | 14.26 | qfq | 464,062,840 | 6,539,491,174 | 3.10% |
| 2026-01-22 | 14.95 | 14.95 | 13.70 | 13.85 | 13.83 | qfq | 582,559,076 | 8,259,594,104 | -2.33% |
| 2026-01-21 | 12.80 | 14.18 | 12.70 | 14.18 | 14.16 | qfq | 352,346,495 | 4,807,650,308 | 10.01% |
| 2026-01-20 | 12.60 | 13.08 | 12.58 | 12.89 | 12.87 | qfq | 227,086,227 | 2,919,295,842 | 1.50% |
| 2026-01-19 | 12.70 | 12.93 | 12.49 | 12.70 | 12.68 | qfq | 247,279,701 | 3,136,325,962 | 0.00% |
| 2026-01-16 | 12.05 | 12.84 | 11.92 | 12.70 | 12.68 | qfq | 328,618,000 | 4,092,600,829 | 6.54% |
| 2026-01-15 | 11.60 | 11.93 | 11.56 | 11.92 | 11.91 | qfq | 108,783,215 | 1,280,340,019 | 1.97% |
| 2026-01-14 | 11.66 | 11.93 | 11.54 | 11.69 | 11.68 | qfq | 107,103,420 | 1,259,698,159 | 0.09% |
| 2026-01-13 | 12.23 | 12.23 | 11.63 | 11.68 | 11.67 | qfq | 144,334,905 | 1,709,031,418 | -3.79% |
| 2026-01-12 | 11.76 | 12.15 | 11.76 | 12.14 | 12.12 | qfq | 158,916,427 | 1,911,185,569 | 3.67% |
| 2026-01-09 | 11.47 | 11.79 | 11.46 | 11.71 | 11.70 | qfq | 101,495,094 | 1,186,441,022 | 1.74% |
| 2026-01-08 | 11.35 | 11.62 | 11.30 | 11.51 | 11.50 | qfq | 78,935,504 | 909,930,696 | 0.52% |
| 2026-01-07 | 11.51 | 11.63 | 11.37 | 11.45 | 11.44 | qfq | 102,351,018 | 1,174,915,766 | 0.70% |
| 2026-01-06 | 11.26 | 11.42 | 11.19 | 11.37 | 11.36 | qfq | 76,049,347 | 862,371,235 | 1.16% |
| 2026-01-05 | 11.05 | 11.25 | 11.05 | 11.24 | 11.23 | qfq | 82,738,877 | 925,244,020 | 2.46% |
| 2025-12-31 | 11.04 | 11.14 | 10.97 | 10.97 | 10.96 | qfq | 39,414,698 | 434,400,853 | -0.72% |
| 2025-12-30 | 11.00 | 11.11 | 10.96 | 11.05 | 11.04 | qfq | 34,686,972 | 383,914,535 | 0.18% |
| 2025-12-29 | 11.09 | 11.17 | 10.97 | 11.03 | 11.02 | qfq | 42,306,214 | 468,164,182 | -0.54% |
| 2025-12-26 | 11.07 | 11.16 | 11.02 | 11.09 | 11.08 | qfq | 41,638,164 | 462,098,845 | -0.27% |
| 2025-12-25 | 11.13 | 11.18 | 11.05 | 11.12 | 11.11 | qfq | 41,034,562 | 455,996,347 | 0.00% |
| 2025-12-24 | 10.91 | 11.15 | 10.89 | 11.12 | 11.11 | qfq | 53,794,220 | 596,177,939 | 1.65% |
| 2025-12-23 | 10.90 | 11.05 | 10.85 | 10.94 | 10.93 | qfq | 50,329,634 | 552,324,272 | 0.27% |
| 2025-12-22 | 10.72 | 10.97 | 10.72 | 10.91 | 10.90 | qfq | 50,281,420 | 547,825,963 | 1.96% |
| 2025-12-19 | 10.75 | 10.81 | 10.69 | 10.70 | 10.69 | qfq | 38,344,239 | 411,781,910 | 0.09% |
| 2025-12-18 | 10.64 | 10.83 | 10.61 | 10.69 | 10.68 | qfq | 30,561,632 | 328,303,853 | -0.37% |
| 2025-12-17 | 10.53 | 10.77 | 10.47 | 10.73 | 10.72 | qfq | 41,175,863 | 437,425,763 | 1.80% |
| 2025-12-16 | 10.77 | 10.80 | 10.46 | 10.54 | 10.53 | qfq | 49,556,728 | 523,118,770 | -2.32% |
| 2025-12-15 | 10.87 | 10.92 | 10.77 | 10.79 | 10.78 | qfq | 39,751,266 | 430,747,513 | -2.00% |
| 2025-12-12 | 10.84 | 11.02 | 10.83 | 11.01 | 11.00 | qfq | 65,824,880 | 721,028,324 | 1.38% |
| 2025-12-11 | 11.08 | 11.09 | 10.85 | 10.86 | 10.85 | qfq | 38,462,128 | 421,597,161 | -1.63% |
| 2025-12-10 | 11.00 | 11.08 | 10.92 | 11.04 | 11.03 | qfq | 45,430,797 | 499,276,454 | -0.09% |
| 2025-12-09 | 11.12 | 11.23 | 11.05 | 11.05 | 11.04 | qfq | 46,884,641 | 521,125,253 | -1.34% |
| 2025-12-08 | 11.13 | 11.26 | 11.11 | 11.20 | 11.19 | qfq | 51,792,029 | 579,096,626 | 0.81% |
| 2025-12-05 | 11.07 | 11.13 | 10.94 | 11.11 | 11.10 | qfq | 40,587,223 | 448,492,033 | -0.09% |
| 2025-12-04 | 11.05 | 11.13 | 10.89 | 11.12 | 11.11 | qfq | 41,529,298 | 457,748,382 | 0.72% |
| 2025-12-03 | 11.16 | 11.24 | 10.99 | 11.04 | 11.03 | qfq | 41,334,226 | 458,032,887 | -1.16% |
| 2025-12-02 | 11.20 | 11.22 | 11.11 | 11.17 | 11.16 | qfq | 43,312,526 | 483,332,567 | -0.80% |
| 2025-12-01 | 11.02 | 11.27 | 10.96 | 11.26 | 11.25 | qfq | 73,727,868 | 821,049,772 | 3.21% |
| 2025-11-28 | 10.82 | 10.92 | 10.77 | 10.91 | 10.90 | qfq | 40,522,489 | 440,382,108 | 0.37% |
| 2025-11-27 | 10.88 | 11.09 | 10.83 | 10.87 | 10.86 | qfq | 68,309,015 | 749,191,859 | 1.12% |
| 2025-11-26 | 10.80 | 10.90 | 10.74 | 10.75 | 10.74 | qfq | 40,372,875 | 436,710,109 | -0.74% |
| 2025-11-25 | 10.81 | 10.98 | 10.77 | 10.83 | 10.82 | qfq | 47,001,883 | 511,202,160 | 0.74% |
| 2025-11-24 | 10.67 | 10.80 | 10.54 | 10.75 | 10.74 | qfq | 41,902,891 | 447,288,948 | 1.22% |
| 2025-11-21 | 10.88 | 10.97 | 10.61 | 10.62 | 10.61 | qfq | 66,791,260 | 718,862,003 | -3.72% |
| 2025-11-20 | 11.22 | 11.26 | 11.02 | 11.03 | 11.02 | qfq | 42,765,913 | 474,926,035 | -0.72% |
| 2025-11-19 | 11.25 | 11.33 | 11.00 | 11.11 | 11.10 | qfq | 61,539,748 | 685,157,703 | -1.68% |
| 2025-11-18 | 11.35 | 11.49 | 11.27 | 11.30 | 11.29 | qfq | 56,114,055 | 636,687,032 | -0.79% |
| 2025-11-17 | 11.40 | 11.54 | 11.34 | 11.39 | 11.38 | qfq | 47,577,639 | 542,527,276 | -0.18% |
| 2025-11-14 | 11.66 | 11.69 | 11.40 | 11.41 | 11.40 | qfq | 89,773,466 | 1,035,919,292 | -3.47% |
| 2025-11-13 | 11.71 | 11.97 | 11.67 | 11.82 | 11.81 | qfq | 71,957,564 | 851,852,562 | 1.03% |
| 2025-11-12 | 11.84 | 11.90 | 11.50 | 11.70 | 11.69 | qfq | 97,637,572 | 1,141,260,711 | -1.85% |
| 2025-11-11 | 12.15 | 12.23 | 11.87 | 11.92 | 11.91 | qfq | 88,345,656 | 1,062,577,020 | -1.49% |
| 2025-11-10 | 12.18 | 12.29 | 12.00 | 12.10 | 12.08 | qfq | 91,904,238 | 1,112,730,887 | -0.82% |
| 2025-11-07 | 11.83 | 12.48 | 11.72 | 12.20 | 12.18 | qfq | 163,930,468 | 1,988,163,275 | 2.01% |
| 2025-11-06 | 11.89 | 12.05 | 11.81 | 11.96 | 11.95 | qfq | 85,736,770 | 1,024,141,859 | 1.01% |
| 2025-11-05 | 11.76 | 11.95 | 11.66 | 11.84 | 11.83 | qfq | 93,193,440 | 1,100,083,625 | -1.42% |
| 2025-11-04 | 12.18 | 12.32 | 11.91 | 12.01 | 12.00 | qfq | 95,565,228 | 1,157,367,909 | -1.96% |
| 2025-11-03 | 12.05 | 12.38 | 11.63 | 12.25 | 12.23 | qfq | 157,016,935 | 1,882,400,889 | 1.58% |
| 2025-10-31 | 12.18 | 12.25 | 12.05 | 12.06 | 12.04 | qfq | 117,263,375 | 1,420,713,042 | -1.71% |
| 2025-10-30 | 12.64 | 12.72 | 12.27 | 12.27 | 12.25 | qfq | 158,679,340 | 1,979,929,331 | -2.93% |
| 2025-10-29 | 12.41 | 12.76 | 12.41 | 12.64 | 12.62 | qfq | 179,447,654 | 2,259,339,927 | 0.64% |
| 2025-10-28 | 12.48 | 12.87 | 12.30 | 12.56 | 12.54 | qfq | 258,919,804 | 3,246,352,437 | 0.72% |
| 2025-10-27 | 12.01 | 12.48 | 11.79 | 12.47 | 12.45 | qfq | 265,249,110 | 3,227,108,888 | 4.53% |
| 2025-10-24 | 11.84 | 12.10 | 11.79 | 11.93 | 11.92 | qfq | 159,913,565 | 1,907,746,949 | 1.36% |
| 2025-10-23 | 12.08 | 12.13 | 11.60 | 11.77 | 11.76 | qfq | 188,033,537 | 2,211,137,402 | -4.07% |
| 2025-10-22 | 12.66 | 12.76 | 12.24 | 12.27 | 12.25 | qfq | 266,714,529 | 3,317,482,225 | -6.26% |
| 2025-10-21 | 12.40 | 13.49 | 12.22 | 13.09 | 13.07 | qfq | 414,476,408 | 5,332,614,081 | 3.48% |
| 2025-10-20 | 13.19 | 13.51 | 12.44 | 12.65 | 12.63 | qfq | 441,200,988 | 5,673,206,748 | -2.39% |
| 2025-10-17 | 12.96 | 12.96 | 12.66 | 12.96 | 12.94 | qfq | 178,919,672 | 2,317,589,088 | 10.02% |
| 2025-09-24 | 11.21 | 11.85 | 11.18 | 11.78 | 11.77 | qfq | 217,027,122 | 2,533,016,583 | 4.16% |
| 2025-09-23 | 11.40 | 11.40 | 10.98 | 11.31 | 11.30 | qfq | 107,468,477 | 1,198,253,224 | -0.88% |
| 2025-09-22 | 11.26 | 11.42 | 11.15 | 11.41 | 11.40 | qfq | 92,578,507 | 1,047,808,062 | 1.42% |
| 2025-09-19 | 11.27 | 11.42 | 11.18 | 11.25 | 11.24 | qfq | 94,217,961 | 1,065,449,787 | -0.18% |
| 2025-09-18 | 11.20 | 11.61 | 11.10 | 11.27 | 11.26 | qfq | 170,680,912 | 1,939,559,819 | 0.71% |
| 2025-09-17 | 11.20 | 11.30 | 11.09 | 11.19 | 11.18 | qfq | 62,589,510 | 700,099,222 | -0.53% |
| 2025-09-16 | 11.05 | 11.25 | 11.03 | 11.25 | 11.24 | qfq | 70,278,213 | 783,512,187 | 1.53% |
| 2025-09-15 | 11.39 | 11.46 | 11.07 | 11.08 | 11.07 | qfq | 82,327,582 | 920,795,974 | -1.07% |
| 2025-09-12 | 11.10 | 11.35 | 11.01 | 11.20 | 11.19 | qfq | 104,175,380 | 1,168,613,585 | 0.99% |
| 2025-09-11 | 10.65 | 11.09 | 10.56 | 11.09 | 11.08 | qfq | 103,605,821 | 1,131,095,457 | 4.03% |
| 2025-09-10 | 10.75 | 10.84 | 10.64 | 10.66 | 10.65 | qfq | 48,665,673 | 521,774,180 | -0.37% |
| 2025-09-09 | 10.90 | 10.90 | 10.67 | 10.70 | 10.69 | qfq | 59,805,770 | 644,381,258 | -2.37% |
| 2025-09-08 | 10.92 | 11.05 | 10.82 | 10.96 | 10.95 | qfq | 71,153,292 | 777,396,924 | 0.00% |
| 2025-09-05 | 10.63 | 10.99 | 10.55 | 10.96 | 10.95 | qfq | 82,454,104 | 890,063,154 | 3.01% |
| 2025-09-04 | 11.04 | 11.14 | 10.45 | 10.64 | 10.63 | qfq | 117,467,554 | 1,265,098,754 | -3.62% |
| 2025-09-03 | 11.28 | 11.49 | 11.00 | 11.04 | 11.03 | qfq | 103,926,105 | 1,166,308,797 | -1.95% |
| 2025-09-02 | 11.75 | 11.85 | 11.21 | 11.26 | 11.25 | qfq | 149,755,941 | 1,714,660,845 | -5.38% |
| 2025-09-01 | 12.20 | 12.29 | 11.76 | 11.90 | 11.89 | qfq | 180,761,067 | 2,158,953,622 | 0.51% |
| 2025-08-29 | 11.63 | 11.94 | 11.41 | 11.84 | 11.83 | qfq | 197,250,872 | 2,315,847,966 | 2.07% |
| 2025-08-28 | 11.30 | 11.60 | 11.20 | 11.60 | 11.59 | qfq | 159,927,048 | 1,830,748,267 | 2.02% |
| 2025-08-27 | 11.71 | 11.94 | 11.36 | 11.37 | 11.36 | qfq | 189,708,326 | 2,208,706,598 | -2.65% |
| 2025-08-26 | 11.37 | 11.90 | 11.22 | 11.68 | 11.67 | qfq | 181,394,054 | 2,102,561,359 | 2.46% |
| 2025-08-25 | 11.58 | 12.13 | 11.30 | 11.40 | 11.39 | qfq | 264,730,478 | 3,075,237,851 | 1.15% |
| 2025-08-22 | 10.79 | 11.30 | 10.75 | 11.27 | 11.26 | qfq | 214,491,261 | 2,388,633,560 | 4.45% |
| 2025-08-21 | 10.91 | 11.09 | 10.73 | 10.79 | 10.78 | qfq | 109,988,341 | 1,197,495,772 | -0.92% |
| 2025-08-20 | 10.84 | 10.95 | 10.60 | 10.89 | 10.88 | qfq | 117,111,661 | 1,259,920,556 | 0.74% |
| 2025-08-19 | 10.76 | 11.11 | 10.66 | 10.81 | 10.80 | qfq | 172,707,582 | 1,872,849,884 | 1.31% |
| 2025-08-18 | 10.46 | 10.73 | 10.38 | 10.67 | 10.66 | qfq | 147,509,292 | 1,562,504,435 | 3.29% |
| 2025-08-15 | 10.05 | 10.34 | 10.03 | 10.33 | 10.32 | qfq | 93,554,515 | 957,814,623 | 2.18% |
| 2025-08-14 | 10.22 | 10.36 | 10.07 | 10.11 | 10.10 | qfq | 87,115,183 | 891,068,458 | -0.98% |
| 2025-08-13 | 10.19 | 10.24 | 10.13 | 10.21 | 10.20 | qfq | 66,147,149 | 674,211,858 | 0.20% |
| 2025-08-12 | 10.09 | 10.24 | 10.01 | 10.19 | 10.18 | qfq | 68,328,320 | 692,126,473 | 0.99% |
| 2025-08-11 | 9.98 | 10.13 | 9.96 | 10.09 | 10.08 | qfq | 37,230,353 | 374,620,935 | 0.80% |
| 2025-08-08 | 10.20 | 10.21 | 10.00 | 10.01 | 10.00 | qfq | 54,194,137 | 545,163,214 | -2.15% |
| 2025-08-07 | 10.15 | 10.29 | 10.14 | 10.23 | 10.22 | qfq | 67,558,991 | 690,439,331 | 0.49% |
| 2025-08-06 | 10.18 | 10.21 | 10.10 | 10.18 | 10.17 | qfq | 46,383,673 | 471,357,255 | 0.10% |
| 2025-08-05 | 10.08 | 10.25 | 10.03 | 10.17 | 10.16 | qfq | 45,014,199 | 456,271,493 | 0.79% |
| 2025-08-04 | 9.96 | 10.24 | 9.95 | 10.09 | 10.08 | qfq | 43,394,718 | 436,622,144 | 1.82% |
| 2025-08-01 | 10.02 | 10.09 | 9.85 | 9.91 | 9.90 | qfq | 48,710,526 | 484,619,163 | -1.10% |
| 2025-07-31 | 10.10 | 10.19 | 9.97 | 10.02 | 10.01 | qfq | 55,476,864 | 559,334,108 | -0.79% |
| 2025-07-30 | 10.18 | 10.27 | 9.99 | 10.10 | 10.09 | qfq | 60,378,788 | 611,847,495 | -1.08% |
| 2025-07-29 | 10.30 | 10.37 | 10.16 | 10.21 | 10.20 | qfq | 71,809,240 | 734,557,042 | -1.26% |
| 2025-07-28 | 10.40 | 10.46 | 10.32 | 10.34 | 10.33 | qfq | 63,645,969 | 660,297,738 | -0.48% |
| 2025-07-25 | 10.36 | 10.48 | 10.17 | 10.39 | 10.38 | qfq | 84,058,491 | 865,741,136 | 0.87% |
| 2025-07-24 | 10.29 | 10.34 | 10.18 | 10.30 | 10.29 | qfq | 76,324,867 | 782,985,329 | 0.19% |
| 2025-07-23 | 10.01 | 10.43 | 9.95 | 10.28 | 10.27 | qfq | 126,668,744 | 1,291,407,243 | 2.80% |
| 2025-07-22 | 10.00 | 10.05 | 9.92 | 10.00 | 9.99 | qfq | 56,132,030 | 561,052,843 | 0.10% |
| 2025-07-21 | 9.99 | 10.00 | 9.92 | 9.99 | 9.98 | qfq | 45,999,270 | 458,365,494 | 0.00% |
| 2025-07-18 | 9.92 | 10.11 | 9.92 | 9.99 | 9.98 | qfq | 62,246,387 | 622,589,222 | 0.71% |
| 2025-07-17 | 9.85 | 9.92 | 9.80 | 9.92 | 9.91 | qfq | 41,428,250 | 409,270,339 | 0.30% |
| 2025-07-16 | 9.83 | 10.00 | 9.81 | 9.89 | 9.88 | qfq | 56,030,144 | 555,645,618 | 1.02% |
| 2025-07-15 | 9.87 | 9.93 | 9.73 | 9.79 | 9.78 | qfq | 41,987,969 | 411,972,729 | -0.91% |
| 2025-07-14 | 9.98 | 9.99 | 9.85 | 9.88 | 9.87 | qfq | 43,489,084 | 430,037,882 | -0.50% |
| 2025-07-11 | 9.77 | 9.97 | 9.69 | 9.93 | 9.92 | qfq | 82,078,419 | 810,929,533 | 1.64% |
| 2025-07-10 | 9.75 | 9.82 | 9.67 | 9.77 | 9.76 | qfq | 58,013,016 | 565,151,247 | 0.10% |
| 2025-07-09 | 9.92 | 9.93 | 9.71 | 9.76 | 9.75 | qfq | 74,467,698 | 730,677,081 | -1.61% |
| 2025-07-08 | 9.88 | 9.95 | 9.84 | 9.92 | 9.91 | qfq | 72,847,831 | 721,100,088 | 0.81% |
| 2025-07-07 | 9.86 | 9.95 | 9.81 | 9.84 | 9.83 | qfq | 52,500,441 | 517,186,290 | -0.51% |
| 2025-07-04 | 10.04 | 10.07 | 9.87 | 9.89 | 9.88 | qfq | 102,736,789 | 1,021,729,988 | -1.98% |
| 2025-07-03 | 10.03 | 10.20 | 9.97 | 10.09 | 10.08 | qfq | 106,618,334 | 1,073,767,165 | -0.20% |
| 2025-07-02 | 10.45 | 10.45 | 10.08 | 10.11 | 10.10 | qfq | 217,194,852 | 2,220,514,375 | -6.22% |
| 2025-07-01 | 10.05 | 11.11 | 9.95 | 10.78 | 10.77 | qfq | 360,478,146 | 3,852,784,284 | 6.73% |
| 2025-06-30 | 10.26 | 10.36 | 10.01 | 10.10 | 10.09 | qfq | 248,652,665 | 2,521,282,615 | 1.41% |
| 2025-06-27 | 9.20 | 9.96 | 9.13 | 9.96 | 9.95 | qfq | 206,924,045 | 2,004,408,817 | 10.06% |
| 2025-06-26 | 9.15 | 9.19 | 9.04 | 9.05 | 9.04 | qfq | 41,371,460 | 377,240,244 | -1.09% |
| 2025-06-25 | 9.09 | 9.17 | 9.01 | 9.15 | 9.14 | qfq | 53,387,719 | 485,597,351 | 0.77% |
| 2025-06-24 | 8.92 | 9.08 | 8.92 | 9.08 | 9.07 | qfq | 45,893,091 | 414,375,538 | 1.91% |
| 2025-06-23 | 8.72 | 8.96 | 8.69 | 8.91 | 8.90 | qfq | 37,568,119 | 334,449,219 | 1.71% |
| 2025-06-20 | 8.84 | 8.98 | 8.76 | 8.76 | 8.75 | qfq | 25,850,473 | 228,730,906 | -1.02% |
| 2025-06-19 | 8.93 | 9.00 | 8.83 | 8.85 | 8.84 | qfq | 30,551,848 | 272,281,675 | -1.23% |
| 2025-06-18 | 8.89 | 9.00 | 8.81 | 8.96 | 8.95 | qfq | 37,269,785 | 332,431,377 | 0.79% |
| 2025-06-17 | 8.79 | 8.92 | 8.74 | 8.89 | 8.88 | qfq | 30,460,118 | 269,408,371 | 1.48% |
| 2025-06-16 | 8.70 | 8.79 | 8.68 | 8.76 | 8.75 | qfq | 18,080,872 | 158,339,334 | 0.23% |
| 2025-06-13 | 8.81 | 8.87 | 8.70 | 8.74 | 8.73 | qfq | 25,618,841 | 224,253,755 | -0.91% |
| 2025-06-12 | 8.80 | 8.90 | 8.76 | 8.82 | 8.81 | qfq | 20,861,978 | 184,409,327 | -0.11% |
| 2025-06-11 | 8.79 | 8.91 | 8.77 | 8.83 | 8.82 | qfq | 22,441,740 | 198,889,388 | 0.46% |
| 2025-06-10 | 8.95 | 9.00 | 8.72 | 8.79 | 8.78 | qfq | 30,356,949 | 267,872,505 | -1.68% |
| 2025-06-09 | 8.97 | 9.02 | 8.93 | 8.94 | 8.93 | qfq | 27,740,211 | 248,912,806 | 0.00% |
| 2025-06-06 | 8.94 | 9.00 | 8.88 | 8.94 | 8.93 | qfq | 25,715,611 | 229,988,495 | 0.11% |
| 2025-06-05 | 8.80 | 8.96 | 8.73 | 8.93 | 8.92 | qfq | 33,550,058 | 297,431,467 | 1.59% |
| 2025-06-04 | 8.70 | 8.81 | 8.69 | 8.79 | 8.78 | qfq | 22,028,271 | 193,146,280 | 1.15% |
| 2025-06-03 | 8.67 | 8.78 | 8.60 | 8.69 | 8.68 | qfq | 24,786,735 | 216,047,323 | -0.57% |
| 2025-05-30 | 8.90 | 8.90 | 8.74 | 8.74 | 8.73 | qfq | 25,384,924 | 222,937,092 | -2.24% |
| 2025-05-29 | 8.69 | 8.95 | 8.69 | 8.94 | 8.93 | qfq | 36,610,934 | 324,734,147 | 2.88% |
| 2025-05-28 | 8.78 | 8.83 | 8.66 | 8.69 | 8.68 | qfq | 24,405,599 | 212,491,794 | -0.91% |
| 2025-05-27 | 8.90 | 8.90 | 8.75 | 8.77 | 8.76 | qfq | 27,554,987 | 242,194,219 | -1.68% |
| 2025-05-26 | 8.90 | 8.97 | 8.87 | 8.92 | 8.91 | qfq | 22,223,983 | 197,995,575 | 0.22% |
| 2025-05-23 | 9.01 | 9.08 | 8.90 | 8.90 | 8.89 | qfq | 29,960,573 | 269,374,887 | -1.22% |
| 2025-05-22 | 9.04 | 9.18 | 9.01 | 9.01 | 9.00 | qfq | 24,366,965 | 221,087,190 | -1.31% |
| 2025-05-21 | 9.22 | 9.22 | 9.09 | 9.13 | 9.12 | qfq | 21,434,807 | 195,797,588 | -0.98% |
| 2025-05-20 | 9.15 | 9.23 | 9.11 | 9.22 | 9.21 | qfq | 22,829,017 | 209,851,689 | 0.88% |
| 2025-05-19 | 9.13 | 9.18 | 9.01 | 9.14 | 9.13 | qfq | 32,308,547 | 294,110,789 | -0.11% |
| 2025-05-16 | 9.21 | 9.28 | 9.15 | 9.15 | 9.14 | qfq | 24,779,888 | 227,918,840 | -0.87% |
| 2025-05-15 | 9.44 | 9.44 | 9.23 | 9.23 | 9.22 | qfq | 28,843,672 | 268,407,006 | -2.22% |
| 2025-05-14 | 9.39 | 9.51 | 9.32 | 9.44 | 9.43 | qfq | 30,198,578 | 284,155,717 | 0.53% |
| 2025-05-13 | 9.64 | 9.67 | 9.38 | 9.39 | 9.38 | qfq | 37,439,663 | 355,042,774 | -1.47% |
| 2025-05-12 | 9.44 | 9.53 | 9.44 | 9.53 | 9.52 | qfq | 27,906,160 | 264,894,137 | 1.49% |
| 2025-05-09 | 9.56 | 9.56 | 9.37 | 9.39 | 9.38 | qfq | 28,329,857 | 267,059,661 | -1.88% |
| 2025-05-08 | 9.50 | 9.61 | 9.45 | 9.57 | 9.56 | qfq | 30,434,126 | 290,624,109 | 0.63% |
| 2025-05-07 | 9.71 | 9.79 | 9.43 | 9.51 | 9.50 | qfq | 43,704,798 | 417,785,477 | -0.63% |
| 2025-05-06 | 9.26 | 9.58 | 9.25 | 9.57 | 9.56 | qfq | 69,179,531 | 652,572,055 | 3.13% |
| 2025-04-30 | 9.48 | 9.48 | 9.20 | 9.28 | 9.21 | qfq | 94,994,852 | 884,688,457 | -5.31% |
| 2025-04-29 | 9.78 | 9.87 | 9.73 | 9.80 | 9.73 | qfq | 18,500,290 | 181,528,587 | 0.00% |
| 2025-04-28 | 9.89 | 9.90 | 9.76 | 9.80 | 9.73 | qfq | 18,454,602 | 181,226,606 | -0.41% |
| 2025-04-25 | 9.79 | 9.92 | 9.74 | 9.84 | 9.77 | qfq | 21,084,935 | 207,363,862 | 0.72% |
| 2025-04-24 | 9.95 | 9.97 | 9.74 | 9.77 | 9.70 | qfq | 25,192,826 | 247,607,903 | -1.61% |
| 2025-04-23 | 9.97 | 10.02 | 9.90 | 9.93 | 9.86 | qfq | 23,634,701 | 235,061,868 | 0.10% |
| 2025-04-22 | 9.94 | 9.98 | 9.86 | 9.92 | 9.85 | qfq | 22,845,002 | 226,768,814 | -0.40% |
| 2025-04-21 | 9.79 | 9.97 | 9.73 | 9.96 | 9.89 | qfq | 23,712,334 | 234,539,375 | 1.84% |
| 2025-04-18 | 9.80 | 9.82 | 9.68 | 9.78 | 9.71 | qfq | 24,715,000 | 240,894,878 | -0.41% |
| 2025-04-17 | 9.81 | 10.01 | 9.80 | 9.82 | 9.75 | qfq | 28,014,200 | 277,382,407 | -0.61% |
| 2025-04-16 | 9.91 | 10.04 | 9.75 | 9.88 | 9.81 | qfq | 33,936,005 | 335,559,566 | -0.90% |
| 2025-04-15 | 10.10 | 10.12 | 9.91 | 9.97 | 9.90 | qfq | 39,085,285 | 389,690,116 | -1.29% |
| 2025-04-14 | 10.30 | 10.31 | 10.02 | 10.10 | 10.02 | qfq | 77,417,465 | 783,028,585 | 0.60% |
| 2025-04-11 | 9.45 | 10.29 | 9.43 | 10.04 | 9.96 | qfq | 106,186,138 | 1,055,992,496 | 5.35% |
| 2025-04-10 | 9.50 | 9.72 | 9.45 | 9.53 | 9.46 | qfq | 56,361,362 | 540,678,860 | 2.58% |
| 2025-04-09 | 8.90 | 9.42 | 8.48 | 9.29 | 9.22 | qfq | 77,035,456 | 699,483,367 | 2.43% |
| 2025-04-08 | 9.17 | 9.45 | 8.88 | 9.07 | 9.00 | qfq | 72,827,141 | 663,211,714 | -3.51% |
| 2025-04-07 | 9.89 | 9.89 | 9.40 | 9.40 | 9.33 | qfq | 49,116,255 | 467,965,411 | -9.96% |
| 2025-04-03 | 10.49 | 10.64 | 10.38 | 10.44 | 10.36 | qfq | 29,722,162 | 311,679,300 | -1.42% |
| 2025-04-02 | 10.63 | 10.68 | 10.56 | 10.59 | 10.51 | qfq | 23,818,402 | 252,664,059 | -0.19% |
| 2025-04-01 | 10.65 | 10.73 | 10.60 | 10.61 | 10.53 | qfq | 26,841,801 | 285,864,847 | 0.09% |
| 2025-03-31 | 10.66 | 10.70 | 10.42 | 10.60 | 10.52 | qfq | 33,548,392 | 353,791,152 | -0.75% |
| 2025-03-28 | 10.82 | 10.88 | 10.67 | 10.68 | 10.60 | qfq | 26,629,133 | 286,138,487 | -1.11% |
| 2025-03-27 | 10.71 | 10.89 | 10.61 | 10.80 | 10.72 | qfq | 30,766,937 | 331,403,583 | 0.56% |
| 2025-03-26 | 10.76 | 10.86 | 10.66 | 10.74 | 10.66 | qfq | 30,556,097 | 329,689,149 | -0.19% |
| 2025-03-25 | 10.87 | 10.90 | 10.73 | 10.76 | 10.68 | qfq | 26,476,421 | 285,802,531 | -0.92% |
| 2025-03-24 | 10.85 | 10.89 | 10.65 | 10.86 | 10.78 | qfq | 36,058,237 | 389,048,225 | 0.09% |
| 2025-03-21 | 11.00 | 11.08 | 10.81 | 10.85 | 10.77 | qfq | 40,739,160 | 445,278,173 | -1.81% |
| 2025-03-20 | 11.10 | 11.16 | 11.04 | 11.05 | 10.97 | qfq | 33,575,034 | 372,614,116 | -0.09% |
| 2025-03-19 | 11.13 | 11.17 | 11.03 | 11.06 | 10.98 | qfq | 30,593,668 | 338,870,543 | -0.90% |
| 2025-03-18 | 11.19 | 11.29 | 11.14 | 11.16 | 11.08 | qfq | 41,205,563 | 461,537,457 | 0.18% |
| 2025-03-17 | 11.09 | 11.16 | 11.02 | 11.14 | 11.06 | qfq | 48,154,796 | 535,337,726 | 0.91% |
| 2025-03-14 | 10.80 | 11.04 | 10.76 | 11.04 | 10.96 | qfq | 52,592,610 | 576,141,938 | 2.13% |
| 2025-03-13 | 11.01 | 11.05 | 10.72 | 10.81 | 10.73 | qfq | 56,706,284 | 615,154,336 | -2.17% |
| 2025-03-12 | 11.07 | 11.15 | 11.02 | 11.05 | 10.97 | qfq | 48,494,263 | 537,099,546 | 0.09% |
| 2025-03-11 | 10.93 | 11.10 | 10.89 | 11.04 | 10.96 | qfq | 35,326,368 | 388,258,473 | 0.00% |
| 2025-03-10 | 11.08 | 11.14 | 10.97 | 11.04 | 10.96 | qfq | 39,284,027 | 433,500,169 | -0.36% |
| 2025-03-07 | 11.20 | 11.22 | 11.03 | 11.08 | 11.00 | qfq | 52,744,192 | 586,577,464 | -1.60% |
| 2025-03-06 | 11.20 | 11.32 | 11.18 | 11.26 | 11.18 | qfq | 62,609,580 | 704,862,468 | 1.17% |
| 2025-03-05 | 11.16 | 11.30 | 11.00 | 11.13 | 11.05 | qfq | 41,536,477 | 462,393,392 | -0.09% |
| 2025-03-04 | 10.89 | 11.20 | 10.84 | 11.14 | 11.06 | qfq | 52,684,717 | 582,451,475 | 1.46% |
| 2025-03-03 | 10.98 | 11.16 | 10.90 | 10.98 | 10.90 | qfq | 54,409,040 | 599,951,318 | 0.00% |
| 2025-02-28 | 11.40 | 11.46 | 10.93 | 10.98 | 10.90 | qfq | 76,997,465 | 860,097,327 | -4.60% |
| 2025-02-27 | 11.77 | 11.79 | 11.29 | 11.51 | 11.42 | qfq | 82,593,320 | 951,866,029 | -1.96% |
| 2025-02-26 | 11.70 | 11.79 | 11.60 | 11.74 | 11.65 | qfq | 69,612,664 | 813,497,529 | 0.34% |
| 2025-02-25 | 11.61 | 11.88 | 11.58 | 11.70 | 11.61 | qfq | 72,325,216 | 849,181,733 | -0.85% |
| 2025-02-24 | 11.81 | 11.96 | 11.67 | 11.80 | 11.71 | qfq | 95,428,228 | 1,126,805,337 | 0.34% |
| 2025-02-21 | 11.50 | 11.81 | 11.48 | 11.76 | 11.67 | qfq | 97,104,465 | 1,135,827,059 | 2.08% |
| 2025-02-20 | 11.51 | 11.58 | 11.35 | 11.52 | 11.43 | qfq | 51,523,538 | 591,347,818 | 0.44% |
| 2025-02-19 | 11.14 | 11.50 | 11.11 | 11.47 | 11.38 | qfq | 64,719,722 | 737,916,632 | 2.96% |
| 2025-02-18 | 11.55 | 11.65 | 11.11 | 11.14 | 11.06 | qfq | 69,181,204 | 787,411,948 | -3.80% |
| 2025-02-17 | 11.59 | 11.68 | 11.50 | 11.58 | 11.49 | qfq | 58,439,098 | 677,146,177 | -0.26% |
| 2025-02-14 | 11.48 | 11.66 | 11.35 | 11.61 | 11.52 | qfq | 59,061,854 | 679,526,482 | 0.52% |
| 2025-02-13 | 11.80 | 11.81 | 11.54 | 11.55 | 11.46 | qfq | 62,141,537 | 721,961,548 | -2.12% |
| 2025-02-12 | 11.54 | 11.80 | 11.48 | 11.80 | 11.71 | qfq | 81,880,816 | 952,787,890 | 2.25% |
| 2025-02-11 | 11.77 | 11.79 | 11.52 | 11.54 | 11.45 | qfq | 61,390,848 | 710,647,192 | -1.95% |
| 2025-02-10 | 11.80 | 11.87 | 11.72 | 11.77 | 11.68 | qfq | 69,928,861 | 823,746,126 | 0.26% |
| 2025-02-07 | 11.67 | 11.94 | 11.56 | 11.74 | 11.65 | qfq | 92,593,899 | 1,088,069,550 | 0.60% |
| 2025-02-06 | 11.34 | 11.70 | 11.28 | 11.67 | 11.58 | qfq | 72,572,590 | 840,935,445 | 2.55% |
| 2025-02-05 | 11.44 | 11.49 | 11.35 | 11.38 | 11.29 | qfq | 51,199,831 | 584,420,387 | 1.07% |
| 2025-01-27 | 11.60 | 11.66 | 11.26 | 11.26 | 11.18 | qfq | 51,735,631 | 590,516,940 | -2.76% |
| 2025-01-24 | 11.48 | 11.60 | 11.42 | 11.58 | 11.49 | qfq | 69,215,916 | 798,876,795 | 2.30% |
| 2025-01-23 | 11.56 | 11.74 | 11.32 | 11.32 | 11.24 | qfq | 62,690,939 | 721,302,241 | -0.96% |
| 2025-01-22 | 11.33 | 11.49 | 11.30 | 11.43 | 11.34 | qfq | 40,392,254 | 460,725,975 | 0.00% |
| 2025-01-21 | 11.48 | 11.50 | 11.29 | 11.43 | 11.34 | qfq | 44,301,659 | 504,884,001 | 0.35% |
| 2025-01-20 | 11.38 | 11.48 | 11.30 | 11.39 | 11.30 | qfq | 55,923,875 | 637,505,998 | 1.24% |
| 2025-01-17 | 11.15 | 11.40 | 11.09 | 11.25 | 11.17 | qfq | 59,995,488 | 675,347,018 | 0.72% |
| 2025-01-16 | 11.26 | 11.47 | 11.06 | 11.17 | 11.09 | qfq | 60,468,793 | 679,918,089 | -0.36% |
| 2025-01-15 | 11.26 | 11.31 | 11.16 | 11.21 | 11.13 | qfq | 58,288,711 | 654,608,843 | -0.44% |
| 2025-01-14 | 10.82 | 11.28 | 10.72 | 11.26 | 11.18 | qfq | 80,070,724 | 886,527,237 | 4.65% |
| 2025-01-13 | 10.55 | 10.84 | 10.50 | 10.76 | 10.68 | qfq | 46,818,495 | 499,851,660 | -0.65% |
| 2025-01-10 | 10.80 | 11.39 | 10.78 | 10.83 | 10.75 | qfq | 94,551,230 | 1,049,072,538 | -0.18% |
| 2025-01-09 | 10.71 | 10.97 | 10.67 | 10.85 | 10.77 | qfq | 47,320,585 | 515,012,642 | 0.65% |
| 2025-01-08 | 10.80 | 10.92 | 10.45 | 10.78 | 10.70 | qfq | 61,426,514 | 657,890,652 | -0.92% |
| 2025-01-07 | 10.59 | 10.92 | 10.52 | 10.88 | 10.80 | qfq | 61,462,135 | 659,342,113 | 3.13% |
| 2025-01-06 | 10.52 | 10.71 | 10.44 | 10.55 | 10.47 | qfq | 49,751,296 | 524,730,995 | 0.00% |
| 2025-01-03 | 10.88 | 10.94 | 10.52 | 10.55 | 10.47 | qfq | 79,843,531 | 854,027,885 | -2.41% |
| 2025-01-02 | 11.50 | 11.56 | 10.71 | 10.81 | 10.73 | qfq | 121,849,488 | 1,350,540,104 | -6.89% |
| 2024-12-31 | 12.35 | 12.44 | 11.55 | 11.61 | 11.52 | qfq | 117,701,958 | 1,405,685,638 | -5.99% |
| 2024-12-30 | 12.28 | 12.56 | 12.18 | 12.35 | 12.26 | qfq | 82,755,174 | 1,022,742,877 | 0.00% |
| 2024-12-27 | 12.51 | 12.62 | 12.28 | 12.35 | 12.26 | qfq | 128,078,661 | 1,596,553,739 | -1.83% |
| 2024-12-26 | 12.16 | 12.59 | 12.02 | 12.58 | 12.49 | qfq | 153,888,564 | 1,911,266,646 | 3.45% |
| 2024-12-25 | 12.09 | 12.20 | 12.02 | 12.16 | 12.07 | qfq | 81,016,754 | 982,628,845 | 0.58% |
| 2024-12-24 | 11.97 | 12.12 | 11.73 | 12.09 | 12.00 | qfq | 79,125,822 | 943,257,934 | 1.34% |
| 2024-12-23 | 12.22 | 12.32 | 11.91 | 11.93 | 11.84 | qfq | 96,713,338 | 1,172,140,494 | -2.21% |
| 2024-12-20 | 12.03 | 12.31 | 11.96 | 12.20 | 12.11 | qfq | 130,843,553 | 1,592,737,284 | 1.50% |
| 2024-12-19 | 11.75 | 12.04 | 11.70 | 12.02 | 11.93 | qfq | 74,217,133 | 887,878,421 | 1.09% |
| 2024-12-18 | 11.68 | 11.96 | 11.64 | 11.89 | 11.80 | qfq | 57,935,248 | 686,201,808 | 1.80% |
| 2024-12-17 | 11.80 | 11.95 | 11.67 | 11.68 | 11.59 | qfq | 45,429,762 | 535,028,371 | -1.02% |
| 2024-12-16 | 11.95 | 12.03 | 11.76 | 11.80 | 11.71 | qfq | 57,052,769 | 678,263,942 | -1.26% |
| 2024-12-13 | 12.06 | 12.19 | 11.86 | 11.95 | 11.86 | qfq | 83,715,464 | 1,004,703,477 | -0.99% |
| 2024-12-12 | 12.05 | 12.09 | 11.87 | 12.07 | 11.98 | qfq | 61,703,728 | 739,718,446 | 0.00% |
| 2024-12-11 | 11.95 | 12.14 | 11.90 | 12.07 | 11.98 | qfq | 56,492,013 | 679,684,840 | 1.00% |
| 2024-12-10 | 12.25 | 12.30 | 11.90 | 11.95 | 11.86 | qfq | 80,047,799 | 968,287,830 | 0.84% |
| 2024-12-09 | 12.03 | 12.07 | 11.78 | 11.85 | 11.76 | qfq | 54,281,664 | 646,546,208 | -1.41% |
| 2024-12-06 | 11.92 | 12.09 | 11.78 | 12.02 | 11.93 | qfq | 73,326,577 | 876,604,239 | 0.84% |
| 2024-12-05 | 11.89 | 12.02 | 11.85 | 11.92 | 11.83 | qfq | 63,889,453 | 761,678,562 | -0.42% |
| 2024-12-04 | 12.24 | 12.38 | 11.92 | 11.97 | 11.88 | qfq | 98,944,249 | 1,204,220,244 | -0.42% |
| 2024-12-03 | 12.19 | 12.20 | 11.89 | 12.02 | 11.93 | qfq | 76,965,057 | 926,232,371 | -0.50% |
| 2024-12-02 | 11.84 | 12.14 | 11.81 | 12.08 | 11.99 | qfq | 85,005,427 | 1,023,148,468 | 2.03% |
| 2024-11-29 | 11.64 | 12.00 | 11.48 | 11.84 | 11.75 | qfq | 91,374,811 | 1,074,655,908 | 1.20% |
| 2024-11-28 | 11.83 | 11.95 | 11.66 | 11.70 | 11.61 | qfq | 73,273,652 | 865,466,940 | -0.93% |
| 2024-11-27 | 11.53 | 11.83 | 11.34 | 11.81 | 11.72 | qfq | 82,924,507 | 961,372,026 | 1.72% |
| 2024-11-26 | 11.68 | 11.85 | 11.60 | 11.61 | 11.52 | qfq | 56,840,740 | 664,644,041 | -0.43% |
| 2024-11-25 | 11.75 | 11.85 | 11.45 | 11.66 | 11.57 | qfq | 85,983,380 | 998,782,239 | -0.85% |
| 2024-11-22 | 12.35 | 12.42 | 11.72 | 11.76 | 11.67 | qfq | 103,445,189 | 1,249,649,997 | -4.62% |
| 2024-11-21 | 12.38 | 12.44 | 12.21 | 12.33 | 12.24 | qfq | 88,956,380 | 1,097,676,875 | -0.32% |
| 2024-11-20 | 12.29 | 12.49 | 12.16 | 12.37 | 12.28 | qfq | 101,976,563 | 1,257,931,321 | 0.65% |
| 2024-11-19 | 11.92 | 12.30 | 11.85 | 12.29 | 12.20 | qfq | 117,950,466 | 1,427,434,372 | 3.10% |
| 2024-11-18 | 12.39 | 12.47 | 11.81 | 11.92 | 11.83 | qfq | 135,356,631 | 1,635,411,268 | -3.95% |
| 2024-11-15 | 12.81 | 13.11 | 12.39 | 12.41 | 12.32 | qfq | 136,699,414 | 1,743,535,684 | -3.95% |
| 2024-11-14 | 13.50 | 13.50 | 12.88 | 12.92 | 12.82 | qfq | 149,938,487 | 1,976,678,076 | -5.21% |
| 2024-11-13 | 13.56 | 13.95 | 13.32 | 13.63 | 13.53 | qfq | 153,593,922 | 2,086,113,263 | -0.73% |
| 2024-11-12 | 14.30 | 14.34 | 13.55 | 13.73 | 13.63 | qfq | 274,287,856 | 3,810,874,378 | -3.72% |
| 2024-11-11 | 13.38 | 14.52 | 13.34 | 14.26 | 14.15 | qfq | 371,725,275 | 5,238,871,672 | 8.03% |
| 2024-11-08 | 13.24 | 13.60 | 13.13 | 13.20 | 13.10 | qfq | 232,848,524 | 3,121,499,977 | 0.46% |
| 2024-11-07 | 13.06 | 13.38 | 12.86 | 13.14 | 13.04 | qfq | 206,024,972 | 2,691,359,739 | -0.90% |
| 2024-11-06 | 12.90 | 13.45 | 12.71 | 13.26 | 13.16 | qfq | 291,408,144 | 3,819,392,906 | 3.43% |
| 2024-11-05 | 12.61 | 13.01 | 12.45 | 12.82 | 12.72 | qfq | 222,109,069 | 2,842,192,871 | 1.75% |
| 2024-11-04 | 12.00 | 12.76 | 11.91 | 12.60 | 12.51 | qfq | 190,495,234 | 2,388,217,337 | 1.94% |
| 2024-11-01 | 13.40 | 13.40 | 12.36 | 12.36 | 12.27 | qfq | 372,543,750 | 4,759,230,011 | -9.98% |
| 2024-10-31 | 12.60 | 14.09 | 12.55 | 13.73 | 13.63 | qfq | 524,349,615 | 7,030,665,571 | 7.18% |
| 2024-10-30 | 13.02 | 13.88 | 12.80 | 12.81 | 12.71 | qfq | 499,687,483 | 6,656,742,283 | -0.77% |
| 2024-10-29 | 12.20 | 12.91 | 12.01 | 12.91 | 12.81 | qfq | 266,684,443 | 3,364,377,273 | 9.97% |
| 2024-10-28 | 10.90 | 11.91 | 10.77 | 11.74 | 11.65 | qfq | 228,121,498 | 2,569,014,647 | 8.10% |
| 2024-10-25 | 10.75 | 10.87 | 10.63 | 10.86 | 10.78 | qfq | 108,310,946 | 1,165,503,759 | 2.16% |
| 2024-10-24 | 10.58 | 10.74 | 10.50 | 10.63 | 10.55 | qfq | 88,944,160 | 944,927,677 | -0.47% |
| 2024-10-23 | 10.67 | 10.92 | 10.60 | 10.68 | 10.60 | qfq | 120,911,491 | 1,302,091,346 | -0.56% |
| 2024-10-22 | 11.25 | 11.27 | 10.63 | 10.74 | 10.66 | qfq | 201,748,540 | 2,197,380,333 | -4.19% |
| 2024-10-21 | 10.81 | 11.31 | 10.79 | 11.21 | 11.13 | qfq | 261,827,726 | 2,893,479,141 | 6.56% |
| 2024-10-18 | 10.00 | 10.92 | 9.96 | 10.52 | 10.44 | qfq | 189,697,437 | 1,968,025,447 | 5.31% |
| 2024-10-17 | 10.01 | 10.15 | 9.89 | 9.99 | 9.92 | qfq | 116,037,943 | 1,165,179,104 | 1.42% |
| 2024-10-16 | 9.59 | 9.92 | 9.50 | 9.85 | 9.78 | qfq | 85,317,113 | 836,570,611 | 1.23% |
| 2024-10-15 | 9.70 | 10.07 | 9.57 | 9.73 | 9.66 | qfq | 116,024,920 | 1,145,582,723 | 0.31% |
| 2024-10-14 | 9.48 | 9.71 | 9.20 | 9.70 | 9.63 | qfq | 102,500,537 | 973,212,728 | 2.32% |
| 2024-10-11 | 9.80 | 10.00 | 9.32 | 9.48 | 9.41 | qfq | 115,019,110 | 1,101,557,066 | -5.20% |
| 2024-10-10 | 10.52 | 10.72 | 9.80 | 10.00 | 9.93 | qfq | 176,447,853 | 1,791,221,242 | -4.94% |
| 2024-10-09 | 10.83 | 11.20 | 10.12 | 10.52 | 10.44 | qfq | 318,979,548 | 3,413,766,849 | 2.43% |
| 2024-10-08 | 10.27 | 10.27 | 9.74 | 10.27 | 10.19 | qfq | 145,038,614 | 1,480,395,123 | 9.96% |
| 2024-09-30 | 8.87 | 9.34 | 8.79 | 9.34 | 9.27 | qfq | 124,076,983 | 1,134,326,306 | 10.01% |
| 2024-09-27 | 8.09 | 8.57 | 8.08 | 8.49 | 8.43 | qfq | 65,213,482 | 543,455,837 | 6.26% |
| 2024-09-26 | 7.74 | 8.00 | 7.71 | 7.99 | 7.93 | qfq | 40,814,152 | 321,148,821 | 3.36% |
| 2024-09-25 | 7.75 | 7.94 | 7.68 | 7.73 | 7.67 | qfq | 41,238,860 | 322,678,451 | 0.52% |
| 2024-09-24 | 7.45 | 7.69 | 7.41 | 7.69 | 7.63 | qfq | 37,349,703 | 282,915,846 | 3.64% |
| 2024-09-23 | 7.38 | 7.49 | 7.33 | 7.42 | 7.36 | qfq | 14,336,089 | 106,531,961 | 0.41% |
| 2024-09-20 | 7.44 | 7.47 | 7.34 | 7.39 | 7.33 | qfq | 16,589,959 | 122,684,699 | -0.54% |
| 2024-09-19 | 7.33 | 7.51 | 7.26 | 7.43 | 7.37 | qfq | 22,686,056 | 167,912,880 | 1.64% |
| 2024-09-18 | 7.36 | 7.41 | 7.19 | 7.31 | 7.26 | qfq | 16,905,948 | 122,991,259 | -0.27% |
| 2024-09-13 | 7.44 | 7.48 | 7.33 | 7.33 | 7.28 | qfq | 16,875,364 | 124,779,473 | -1.61% |
| 2024-09-12 | 7.59 | 7.61 | 7.44 | 7.45 | 7.39 | qfq | 21,107,475 | 158,623,194 | -1.19% |
| 2024-09-11 | 7.51 | 7.56 | 7.44 | 7.54 | 7.48 | qfq | 19,170,534 | 143,882,947 | 0.67% |
| 2024-09-10 | 7.52 | 7.55 | 7.28 | 7.49 | 7.43 | qfq | 32,416,791 | 239,880,497 | -0.27% |
| 2024-09-09 | 7.62 | 7.68 | 7.48 | 7.51 | 7.45 | qfq | 20,757,200 | 156,897,616 | -1.44% |
| 2024-09-06 | 7.80 | 7.85 | 7.62 | 7.62 | 7.56 | qfq | 19,219,914 | 148,004,906 | -2.31% |
| 2024-09-05 | 7.84 | 7.91 | 7.76 | 7.80 | 7.74 | qfq | 18,978,726 | 148,478,022 | 0.00% |
| 2024-09-04 | 7.77 | 7.88 | 7.74 | 7.80 | 7.74 | qfq | 16,614,252 | 129,664,702 | -0.64% |
| 2024-09-03 | 7.79 | 7.91 | 7.77 | 7.85 | 7.79 | qfq | 17,960,875 | 140,765,981 | 0.90% |
| 2024-09-02 | 7.99 | 8.03 | 7.77 | 7.78 | 7.72 | qfq | 29,674,755 | 234,059,660 | -2.38% |
| 2024-08-30 | 7.79 | 8.05 | 7.77 | 7.97 | 7.91 | qfq | 40,860,979 | 325,946,561 | 2.44% |
| 2024-08-29 | 7.54 | 7.84 | 7.52 | 7.78 | 7.72 | qfq | 29,117,120 | 224,700,335 | 2.91% |
| 2024-08-28 | 7.48 | 7.66 | 7.48 | 7.56 | 7.50 | qfq | 23,498,152 | 177,714,732 | -0.92% |
| 2024-08-27 | 7.82 | 7.83 | 7.60 | 7.63 | 7.57 | qfq | 22,181,606 | 170,654,816 | -2.93% |
| 2024-08-26 | 7.83 | 7.96 | 7.80 | 7.86 | 7.80 | qfq | 23,372,405 | 184,067,139 | 0.64% |
| 2024-08-23 | 7.65 | 7.85 | 7.60 | 7.81 | 7.75 | qfq | 25,620,799 | 198,492,047 | 2.09% |
| 2024-08-22 | 7.74 | 7.77 | 7.63 | 7.65 | 7.59 | qfq | 20,936,695 | 160,690,309 | -1.03% |
| 2024-08-21 | 7.74 | 7.87 | 7.66 | 7.73 | 7.67 | qfq | 21,909,697 | 170,391,311 | -0.90% |
| 2024-08-20 | 8.00 | 8.01 | 7.77 | 7.80 | 7.74 | qfq | 33,925,766 | 266,813,101 | -2.74% |
| 2024-08-19 | 7.97 | 8.14 | 7.93 | 8.02 | 7.96 | qfq | 34,363,588 | 276,628,608 | 1.01% |
| 2024-08-16 | 7.95 | 8.02 | 7.84 | 7.94 | 7.88 | qfq | 27,227,564 | 215,948,294 | -0.25% |
| 2024-08-15 | 7.86 | 8.06 | 7.81 | 7.96 | 7.90 | qfq | 27,252,794 | 216,796,035 | 1.14% |
| 2024-08-14 | 8.03 | 8.05 | 7.87 | 7.87 | 7.81 | qfq | 24,151,536 | 191,589,190 | -1.87% |
| 2024-08-13 | 7.86 | 8.02 | 7.86 | 8.02 | 7.96 | qfq | 21,382,295 | 170,225,128 | 1.65% |
| 2024-08-12 | 7.95 | 8.01 | 7.86 | 7.89 | 7.83 | qfq | 23,113,777 | 183,044,675 | -1.38% |
| 2024-08-09 | 8.10 | 8.18 | 8.00 | 8.00 | 7.94 | qfq | 26,944,794 | 217,810,055 | 0.00% |
| 2024-08-08 | 7.91 | 8.11 | 7.81 | 8.00 | 7.94 | qfq | 35,711,774 | 284,164,185 | 0.50% |
| 2024-08-07 | 7.98 | 8.05 | 7.91 | 7.96 | 7.90 | qfq | 33,282,416 | 265,929,776 | -0.13% |
| 2024-08-06 | 8.23 | 8.32 | 7.87 | 7.97 | 7.91 | qfq | 65,482,769 | 523,787,860 | -1.97% |
| 2024-08-05 | 8.46 | 8.50 | 8.13 | 8.13 | 8.07 | qfq | 49,805,172 | 413,470,225 | -4.47% |
| 2024-08-02 | 8.68 | 8.79 | 8.51 | 8.51 | 8.45 | qfq | 40,206,784 | 347,460,756 | -2.96% |
| 2024-08-01 | 8.65 | 8.82 | 8.62 | 8.77 | 8.70 | qfq | 52,243,436 | 455,949,489 | 1.39% |
| 2024-07-31 | 8.23 | 8.66 | 8.21 | 8.65 | 8.59 | qfq | 54,351,370 | 461,505,606 | 4.47% |
| 2024-07-30 | 8.18 | 8.29 | 8.05 | 8.28 | 8.22 | qfq | 36,918,072 | 302,265,950 | 1.10% |
| 2024-07-29 | 8.24 | 8.34 | 8.18 | 8.19 | 8.13 | qfq | 30,152,734 | 247,906,103 | -0.85% |
| 2024-07-26 | 8.21 | 8.33 | 8.17 | 8.26 | 8.20 | qfq | 30,753,225 | 253,849,352 | 0.61% |
| 2024-07-25 | 8.38 | 8.44 | 8.19 | 8.21 | 8.15 | qfq | 39,507,384 | 326,943,873 | -2.96% |
| 2024-07-24 | 8.48 | 8.66 | 8.43 | 8.46 | 8.40 | qfq | 37,237,000 | 318,311,919 | -0.70% |
| 2024-07-23 | 8.82 | 8.83 | 8.50 | 8.52 | 8.46 | qfq | 47,444,901 | 410,876,206 | -3.51% |
| 2024-07-22 | 8.88 | 8.92 | 8.80 | 8.83 | 8.76 | qfq | 45,822,982 | 405,245,689 | -0.11% |
| 2024-07-19 | 8.72 | 8.97 | 8.68 | 8.84 | 8.77 | qfq | 59,575,607 | 528,427,613 | 1.03% |
| 2024-07-18 | 8.70 | 8.81 | 8.50 | 8.75 | 8.68 | qfq | 55,095,837 | 477,475,403 | -0.68% |
| 2024-07-17 | 8.89 | 8.99 | 8.78 | 8.81 | 8.74 | qfq | 56,237,311 | 500,048,434 | -1.23% |
| 2024-07-16 | 8.70 | 8.96 | 8.64 | 8.92 | 8.85 | qfq | 65,453,189 | 577,635,101 | 2.29% |
| 2024-07-15 | 8.80 | 8.84 | 8.63 | 8.72 | 8.65 | qfq | 58,913,401 | 513,873,111 | 0.58% |
| 2024-07-12 | 8.55 | 8.70 | 8.48 | 8.67 | 8.61 | qfq | 36,365,367 | 313,438,451 | 0.35% |
| 2024-07-11 | 8.61 | 8.70 | 8.48 | 8.64 | 8.58 | qfq | 59,188,508 | 509,419,241 | 1.65% |
| 2024-07-10 | 8.40 | 8.57 | 8.37 | 8.50 | 8.44 | qfq | 51,068,936 | 433,406,414 | 0.83% |
| 2024-07-09 | 7.89 | 8.45 | 7.84 | 8.43 | 8.37 | qfq | 80,703,400 | 666,602,917 | 6.71% |
| 2024-07-08 | 7.97 | 8.10 | 7.89 | 7.90 | 7.84 | qfq | 27,290,157 | 218,397,564 | -1.50% |
| 2024-07-05 | 8.09 | 8.10 | 7.88 | 8.02 | 7.96 | qfq | 30,004,943 | 239,365,646 | -0.74% |
| 2024-07-04 | 8.18 | 8.35 | 8.07 | 8.08 | 8.02 | qfq | 40,809,484 | 334,434,230 | -1.34% |
| 2024-07-03 | 8.07 | 8.28 | 8.01 | 8.19 | 8.13 | qfq | 42,919,600 | 349,941,070 | 1.24% |
| 2024-07-02 | 8.12 | 8.18 | 8.05 | 8.09 | 8.03 | qfq | 26,840,904 | 217,646,946 | -0.37% |
| 2024-07-01 | 8.19 | 8.19 | 7.97 | 8.12 | 8.06 | qfq | 34,782,808 | 281,188,966 | -0.37% |
| 2024-06-28 | 8.07 | 8.27 | 8.01 | 8.15 | 8.09 | qfq | 37,613,447 | 307,512,729 | 0.74% |
| 2024-06-27 | 8.10 | 8.30 | 8.06 | 8.09 | 8.03 | qfq | 48,634,310 | 397,225,161 | -0.98% |
| 2024-06-26 | 7.73 | 8.19 | 7.65 | 8.17 | 8.11 | qfq | 50,336,710 | 400,417,985 | 5.56% |
| 2024-06-25 | 8.06 | 8.13 | 7.68 | 7.74 | 7.68 | qfq | 56,526,949 | 443,897,192 | -3.97% |
| 2024-06-24 | 8.30 | 8.45 | 8.02 | 8.06 | 8.00 | qfq | 63,216,671 | 520,530,160 | -3.93% |
| 2024-06-21 | 8.18 | 8.43 | 8.06 | 8.39 | 8.33 | qfq | 54,729,179 | 453,656,250 | 0.84% |
| 2024-06-20 | 8.43 | 8.62 | 8.30 | 8.32 | 8.26 | qfq | 82,838,878 | 702,531,665 | -2.12% |
| 2024-06-19 | 8.47 | 8.59 | 8.30 | 8.50 | 8.41 | qfq | 72,055,572 | 609,923,638 | 0.71% |
| 2024-06-18 | 8.52 | 8.53 | 8.38 | 8.44 | 8.36 | qfq | 51,399,472 | 434,337,390 | -0.59% |
| 2024-06-17 | 8.19 | 8.56 | 8.17 | 8.49 | 8.40 | qfq | 84,310,385 | 709,117,525 | 2.78% |
| 2024-06-14 | 8.29 | 8.30 | 8.10 | 8.26 | 8.18 | qfq | 62,646,979 | 513,592,478 | -0.96% |
| 2024-06-13 | 8.37 | 8.42 | 8.29 | 8.34 | 8.26 | qfq | 63,851,271 | 533,245,737 | -0.36% |
| 2024-06-12 | 8.34 | 8.45 | 8.28 | 8.37 | 8.29 | qfq | 80,448,295 | 671,373,659 | -1.41% |
| 2024-06-11 | 8.19 | 8.50 | 8.14 | 8.49 | 8.40 | qfq | 86,404,955 | 724,145,732 | 3.66% |
| 2024-06-07 | 8.10 | 8.33 | 8.05 | 8.19 | 8.11 | qfq | 42,987,973 | 353,187,207 | 0.99% |
| 2024-06-06 | 8.30 | 8.36 | 8.08 | 8.11 | 8.03 | qfq | 48,597,480 | 400,319,397 | -1.58% |
| 2024-06-05 | 8.15 | 8.34 | 8.12 | 8.24 | 8.16 | qfq | 40,443,349 | 335,041,195 | 0.86% |
| 2024-06-04 | 8.25 | 8.25 | 8.07 | 8.17 | 8.09 | qfq | 26,705,748 | 217,115,378 | -0.97% |
| 2024-06-03 | 8.17 | 8.32 | 8.16 | 8.25 | 8.17 | qfq | 36,300,032 | 299,720,255 | 0.86% |
| 2024-05-31 | 8.15 | 8.29 | 8.14 | 8.18 | 8.10 | qfq | 22,771,313 | 187,077,037 | 0.00% |
| 2024-05-30 | 8.00 | 8.22 | 7.93 | 8.18 | 8.10 | qfq | 30,555,413 | 248,758,972 | 1.74% |
| 2024-05-29 | 8.07 | 8.21 | 8.02 | 8.04 | 7.96 | qfq | 27,386,158 | 221,805,647 | -1.35% |
| 2024-05-28 | 8.25 | 8.41 | 8.13 | 8.15 | 8.07 | qfq | 41,403,477 | 341,895,738 | -0.61% |
| 2024-05-27 | 8.03 | 8.21 | 7.90 | 8.20 | 8.12 | qfq | 28,141,134 | 226,305,581 | 2.24% |
| 2024-05-24 | 8.19 | 8.23 | 8.01 | 8.02 | 7.94 | qfq | 20,666,356 | 167,418,511 | -2.20% |
| 2024-05-23 | 8.37 | 8.41 | 8.18 | 8.20 | 8.12 | qfq | 27,893,459 | 230,749,138 | -1.80% |
| 2024-05-22 | 8.46 | 8.49 | 8.26 | 8.35 | 8.27 | qfq | 25,747,710 | 214,238,493 | 0.36% |
| 2024-05-21 | 8.24 | 8.36 | 8.24 | 8.32 | 8.24 | qfq | 20,883,762 | 173,629,511 | 0.36% |
| 2024-05-20 | 8.34 | 8.38 | 8.23 | 8.29 | 8.21 | qfq | 23,935,821 | 198,393,082 | 0.24% |
| 2024-05-17 | 8.13 | 8.29 | 8.10 | 8.27 | 8.19 | qfq | 23,879,680 | 195,962,697 | 1.72% |
| 2024-05-16 | 8.15 | 8.22 | 8.10 | 8.13 | 8.05 | qfq | 22,477,637 | 183,502,220 | 0.49% |
| 2024-05-15 | 8.11 | 8.31 | 8.02 | 8.09 | 8.01 | qfq | 26,488,904 | 216,257,879 | -0.12% |
| 2024-05-14 | 8.14 | 8.29 | 8.10 | 8.10 | 8.02 | qfq | 20,769,452 | 169,250,960 | -0.49% |
| 2024-05-13 | 8.18 | 8.23 | 8.05 | 8.14 | 8.06 | qfq | 28,304,422 | 230,682,682 | -0.97% |
| 2024-05-10 | 8.30 | 8.78 | 8.21 | 8.22 | 8.14 | qfq | 58,878,897 | 494,477,532 | -0.60% |
| 2024-05-09 | 8.09 | 8.29 | 8.09 | 8.27 | 8.19 | qfq | 24,330,880 | 200,345,559 | 2.35% |
| 2024-05-08 | 8.19 | 8.25 | 8.07 | 8.08 | 8.00 | qfq | 23,170,660 | 188,744,232 | -1.94% |
| 2024-05-07 | 8.30 | 8.32 | 8.19 | 8.24 | 8.16 | qfq | 25,392,147 | 209,854,412 | -0.12% |
| 2024-05-06 | 8.25 | 8.35 | 8.25 | 8.25 | 8.17 | qfq | 33,602,591 | 278,984,658 | 0.73% |
| 2024-04-30 | 8.16 | 8.28 | 8.12 | 8.19 | 8.11 | qfq | 33,758,104 | 276,690,765 | 0.49% |
| 2024-04-29 | 7.90 | 8.16 | 7.90 | 8.15 | 8.07 | qfq | 39,937,709 | 322,845,104 | 3.56% |
| 2024-04-26 | 7.58 | 7.88 | 7.56 | 7.87 | 7.79 | qfq | 32,920,121 | 256,853,371 | 3.42% |
| 2024-04-25 | 7.48 | 7.74 | 7.42 | 7.61 | 7.53 | qfq | 25,383,503 | 193,021,072 | 1.47% |
| 2024-04-24 | 7.29 | 7.50 | 7.28 | 7.50 | 7.42 | qfq | 20,789,567 | 154,055,367 | 3.02% |
| 2024-04-23 | 7.33 | 7.45 | 7.27 | 7.28 | 7.21 | qfq | 13,426,250 | 98,348,660 | -0.55% |
| 2024-04-22 | 7.27 | 7.44 | 7.15 | 7.32 | 7.25 | qfq | 17,589,836 | 128,445,406 | -0.68% |
| 2024-04-19 | 7.52 | 7.52 | 7.33 | 7.37 | 7.30 | qfq | 21,557,192 | 159,563,161 | -1.99% |
| 2024-04-18 | 7.60 | 7.65 | 7.47 | 7.52 | 7.44 | qfq | 21,828,487 | 165,061,234 | -1.44% |
| 2024-04-17 | 7.22 | 7.64 | 7.22 | 7.63 | 7.55 | qfq | 32,116,005 | 240,680,524 | 6.71% |
| 2024-04-16 | 7.44 | 7.55 | 7.14 | 7.15 | 7.08 | qfq | 29,695,755 | 217,203,849 | -4.79% |
| 2024-04-15 | 7.54 | 7.69 | 7.40 | 7.51 | 7.43 | qfq | 25,799,735 | 194,407,814 | -0.79% |
| 2024-04-12 | 7.58 | 7.72 | 7.55 | 7.57 | 7.49 | qfq | 25,523,643 | 194,526,321 | 0.40% |
| 2024-04-11 | 7.63 | 7.69 | 7.52 | 7.54 | 7.46 | qfq | 21,142,210 | 160,895,629 | -1.05% |
| 2024-04-10 | 7.82 | 7.83 | 7.56 | 7.62 | 7.54 | qfq | 20,967,514 | 160,469,845 | -2.56% |
| 2024-04-09 | 7.80 | 7.86 | 7.73 | 7.82 | 7.74 | qfq | 16,284,973 | 126,970,323 | 0.39% |
| 2024-04-08 | 7.85 | 7.96 | 7.78 | 7.79 | 7.71 | qfq | 24,597,652 | 193,650,612 | -2.75% |
| 2024-04-03 | 8.01 | 8.10 | 7.93 | 8.01 | 7.93 | qfq | 27,065,525 | 217,011,641 | -0.12% |
| 2024-04-02 | 8.19 | 8.19 | 7.97 | 8.02 | 7.94 | qfq | 27,454,987 | 220,655,404 | -0.12% |
| 2024-04-01 | 7.98 | 8.07 | 7.95 | 8.03 | 7.95 | qfq | 25,153,968 | 201,583,651 | 0.75% |
| 2024-03-29 | 7.73 | 7.97 | 7.69 | 7.97 | 7.89 | qfq | 29,284,087 | 229,317,982 | 3.24% |
| 2024-03-28 | 7.55 | 7.86 | 7.51 | 7.72 | 7.64 | qfq | 31,888,874 | 245,804,075 | 1.85% |
| 2024-03-27 | 8.00 | 8.04 | 7.57 | 7.58 | 7.50 | qfq | 32,157,462 | 249,728,116 | -4.41% |
| 2024-03-26 | 8.01 | 8.10 | 7.87 | 7.93 | 7.85 | qfq | 29,205,659 | 232,806,347 | -1.12% |
| 2024-03-25 | 8.18 | 8.22 | 8.00 | 8.02 | 7.94 | qfq | 37,935,714 | 308,120,785 | -2.91% |
| 2024-03-22 | 8.37 | 8.47 | 8.22 | 8.26 | 8.18 | qfq | 45,749,720 | 381,246,598 | -0.72% |
| 2024-03-21 | 8.32 | 8.46 | 8.27 | 8.32 | 8.24 | qfq | 42,284,201 | 353,248,553 | 0.24% |
| 2024-03-20 | 8.26 | 8.32 | 8.21 | 8.30 | 8.22 | qfq | 32,206,319 | 266,763,701 | 0.36% |
| 2024-03-19 | 8.31 | 8.35 | 8.23 | 8.27 | 8.19 | qfq | 38,023,731 | 315,247,352 | -0.48% |
| 2024-03-18 | 8.19 | 8.32 | 8.18 | 8.31 | 8.23 | qfq | 47,385,428 | 391,303,793 | 1.59% |
| 2024-03-15 | 8.07 | 8.18 | 7.99 | 8.18 | 8.10 | qfq | 35,784,528 | 288,694,072 | 0.99% |
| 2024-03-14 | 8.14 | 8.21 | 8.00 | 8.10 | 8.02 | qfq | 37,972,026 | 307,763,707 | -1.58% |
| 2024-03-13 | 8.30 | 8.34 | 8.19 | 8.23 | 8.15 | qfq | 41,961,060 | 346,518,877 | 0.00% |
| 2024-03-12 | 8.23 | 8.35 | 8.17 | 8.23 | 8.15 | qfq | 43,284,789 | 356,738,402 | 0.12% |
| 2024-03-11 | 8.10 | 8.23 | 8.08 | 8.22 | 8.14 | qfq | 39,710,472 | 323,105,179 | -0.24% |
| 2024-03-08 | 7.92 | 8.27 | 7.91 | 8.24 | 8.16 | qfq | 66,285,160 | 539,551,456 | 3.91% |
| 2024-03-07 | 8.19 | 8.22 | 7.92 | 7.93 | 7.85 | qfq | 47,370,900 | 381,869,706 | -2.58% |
| 2024-03-06 | 8.13 | 8.24 | 8.00 | 8.14 | 8.06 | qfq | 58,611,442 | 475,507,608 | -1.69% |
| 2024-03-05 | 8.35 | 8.51 | 8.22 | 8.28 | 8.20 | qfq | 96,492,462 | 807,159,505 | 0.00% |
| 2024-03-04 | 8.23 | 8.45 | 8.15 | 8.28 | 8.20 | qfq | 73,657,159 | 611,617,534 | 0.00% |
| 2024-03-01 | 8.15 | 8.37 | 8.11 | 8.28 | 8.20 | qfq | 76,087,423 | 627,271,453 | 1.22% |
| 2024-02-29 | 7.68 | 8.19 | 7.67 | 8.18 | 8.10 | qfq | 83,444,203 | 671,778,949 | 4.87% |
| 2024-02-28 | 8.20 | 8.33 | 7.79 | 7.80 | 7.72 | qfq | 98,093,439 | 796,704,496 | -5.68% |
| 2024-02-27 | 8.02 | 8.27 | 7.95 | 8.27 | 8.19 | qfq | 97,826,557 | 795,422,635 | 2.61% |
| 2024-02-26 | 8.07 | 8.28 | 8.00 | 8.06 | 7.98 | qfq | 87,231,466 | 706,043,104 | -1.47% |
| 2024-02-23 | 8.14 | 8.45 | 8.02 | 8.18 | 8.10 | qfq | 106,845,524 | 875,060,492 | -0.12% |
| 2024-02-22 | 8.24 | 8.39 | 8.04 | 8.19 | 8.11 | qfq | 108,601,997 | 888,042,442 | -0.36% |
| 2024-02-21 | 8.02 | 8.51 | 7.80 | 8.22 | 8.14 | qfq | 163,987,315 | 1,347,085,980 | -2.84% |
| 2024-02-20 | 9.25 | 9.25 | 8.34 | 8.46 | 8.37 | qfq | 229,260,395 | 2,002,346,685 | -1.28% |
| 2024-02-19 | 8.57 | 8.57 | 8.57 | 8.57 | 8.48 | qfq | 18,533,888 | 158,835,420 | 10.01% |
| 2024-02-08 | 7.19 | 7.79 | 7.11 | 7.79 | 7.71 | qfq | 52,443,552 | 401,534,526 | 10.03% |
| 2024-02-07 | 6.50 | 7.08 | 6.42 | 7.08 | 7.01 | qfq | 66,760,127 | 464,029,964 | 9.94% |
| 2024-02-06 | 5.70 | 6.44 | 5.70 | 6.44 | 6.38 | qfq | 47,706,987 | 298,468,055 | 10.09% |
| 2024-02-05 | 6.14 | 6.17 | 5.65 | 5.85 | 5.79 | qfq | 38,851,521 | 230,100,381 | -5.49% |
| 2024-02-02 | 6.51 | 6.65 | 5.97 | 6.19 | 6.13 | qfq | 31,938,225 | 201,298,802 | -4.77% |
| 2024-02-01 | 6.43 | 6.63 | 6.38 | 6.50 | 6.43 | qfq | 22,833,387 | 148,457,083 | -0.15% |
| 2024-01-31 | 6.75 | 6.86 | 6.49 | 6.51 | 6.44 | qfq | 26,288,232 | 173,945,418 | -3.70% |
| 2024-01-30 | 6.88 | 7.04 | 6.75 | 6.76 | 6.69 | qfq | 16,363,749 | 112,991,404 | -3.29% |
| 2024-01-29 | 7.21 | 7.30 | 6.98 | 6.99 | 6.92 | qfq | 14,578,341 | 103,429,514 | -2.65% |
| 2024-01-26 | 7.25 | 7.30 | 7.17 | 7.18 | 7.11 | qfq | 17,058,743 | 123,185,196 | -1.37% |
| 2024-01-25 | 7.12 | 7.29 | 7.03 | 7.28 | 7.21 | qfq | 19,576,320 | 141,157,974 | 2.54% |
| 2024-01-24 | 7.06 | 7.11 | 6.82 | 7.10 | 7.03 | qfq | 18,058,873 | 126,224,132 | 0.85% |
| 2024-01-23 | 6.95 | 7.09 | 6.84 | 7.04 | 6.97 | qfq | 15,190,924 | 106,476,503 | 1.00% |
| 2024-01-22 | 7.34 | 7.38 | 6.87 | 6.97 | 6.90 | qfq | 19,275,243 | 137,404,660 | -5.56% |
| 2024-01-19 | 7.37 | 7.57 | 7.35 | 7.38 | 7.31 | qfq | 15,182,893 | 113,046,233 | -0.14% |
| 2024-01-18 | 7.38 | 7.47 | 7.15 | 7.39 | 7.32 | qfq | 25,368,321 | 184,740,574 | -0.67% |
| 2024-01-17 | 7.63 | 7.67 | 7.44 | 7.44 | 7.37 | qfq | 11,455,680 | 86,541,826 | -2.49% |
| 2024-01-16 | 7.71 | 7.74 | 7.53 | 7.63 | 7.55 | qfq | 15,153,782 | 115,515,310 | -0.91% |
| 2024-01-15 | 7.72 | 7.84 | 7.67 | 7.70 | 7.62 | qfq | 12,721,945 | 98,649,400 | -0.39% |
| 2024-01-12 | 7.86 | 7.87 | 7.72 | 7.73 | 7.65 | qfq | 10,482,935 | 81,643,230 | -1.53% |
| 2024-01-11 | 7.72 | 7.89 | 7.67 | 7.85 | 7.77 | qfq | 14,649,796 | 114,489,122 | 2.35% |
| 2024-01-10 | 7.78 | 7.81 | 7.61 | 7.67 | 7.59 | qfq | 13,171,700 | 101,428,504 | -1.29% |
| 2024-01-09 | 7.76 | 7.89 | 7.71 | 7.77 | 7.69 | qfq | 16,383,773 | 127,859,296 | 0.91% |
| 2024-01-08 | 8.00 | 8.04 | 7.70 | 7.70 | 7.62 | qfq | 24,203,309 | 189,112,755 | -4.35% |
| 2024-01-05 | 8.15 | 8.22 | 8.02 | 8.05 | 7.97 | qfq | 13,997,769 | 113,400,049 | -1.47% |
| 2024-01-04 | 8.35 | 8.37 | 8.12 | 8.17 | 8.09 | qfq | 15,943,015 | 130,687,058 | -2.16% |
| 2024-01-03 | 8.43 | 8.48 | 8.29 | 8.35 | 8.27 | qfq | 14,703,600 | 123,248,905 | -1.07% |
| 2024-01-02 | 8.50 | 8.53 | 8.43 | 8.44 | 8.36 | qfq | 18,291,363 | 154,855,999 | -0.94% |
| 2023-12-29 | 8.35 | 8.54 | 8.32 | 8.52 | 8.43 | qfq | 17,409,113 | 147,768,450 | 1.79% |
| 2023-12-28 | 8.13 | 8.41 | 8.11 | 8.37 | 8.29 | qfq | 22,217,210 | 184,431,619 | 3.08% |
| 2023-12-27 | 8.03 | 8.16 | 8.00 | 8.12 | 8.04 | qfq | 19,482,650 | 157,753,590 | 1.12% |
| 2023-12-26 | 8.26 | 8.26 | 8.01 | 8.03 | 7.95 | qfq | 18,211,453 | 147,073,601 | -2.43% |
| 2023-12-25 | 8.21 | 8.29 | 8.17 | 8.23 | 8.15 | qfq | 11,906,551 | 97,898,365 | 0.00% |
| 2023-12-22 | 8.33 | 8.35 | 8.20 | 8.23 | 8.15 | qfq | 14,498,327 | 119,473,631 | -0.84% |
| 2023-12-21 | 8.28 | 8.34 | 8.13 | 8.30 | 8.22 | qfq | 19,104,900 | 157,434,161 | -0.12% |
| 2023-12-20 | 8.43 | 8.46 | 8.31 | 8.31 | 8.23 | qfq | 11,098,100 | 92,857,155 | -1.42% |
| 2023-12-19 | 8.43 | 8.51 | 8.37 | 8.43 | 8.35 | qfq | 13,046,370 | 109,996,814 | -0.24% |
| 2023-12-18 | 8.54 | 8.57 | 8.42 | 8.45 | 8.37 | qfq | 17,092,623 | 144,872,543 | -1.29% |
| 2023-12-15 | 8.64 | 8.68 | 8.55 | 8.56 | 8.47 | qfq | 12,064,201 | 103,717,529 | -0.81% |
| 2023-12-14 | 8.69 | 8.74 | 8.62 | 8.63 | 8.54 | qfq | 11,191,858 | 97,062,576 | 0.00% |
| 2023-12-13 | 8.78 | 8.79 | 8.63 | 8.63 | 8.54 | qfq | 15,030,927 | 130,620,188 | -1.93% |
| 2023-12-12 | 8.71 | 8.87 | 8.70 | 8.80 | 8.71 | qfq | 23,416,879 | 206,265,093 | 0.92% |
| 2023-12-11 | 8.80 | 8.84 | 8.50 | 8.72 | 8.63 | qfq | 46,382,665 | 399,284,362 | -2.24% |
| 2023-12-08 | 8.70 | 8.92 | 8.70 | 8.92 | 8.83 | qfq | 35,607,133 | 314,388,251 | 2.41% |
| 2023-12-07 | 8.63 | 8.75 | 8.62 | 8.71 | 8.62 | qfq | 17,808,468 | 154,775,482 | 0.69% |
| 2023-12-06 | 8.63 | 8.74 | 8.57 | 8.65 | 8.56 | qfq | 19,487,273 | 168,638,101 | -0.23% |
| 2023-12-05 | 8.92 | 8.93 | 8.67 | 8.67 | 8.58 | qfq | 23,514,118 | 205,576,368 | -3.13% |
| 2023-12-04 | 9.01 | 9.12 | 8.91 | 8.95 | 8.86 | qfq | 20,088,785 | 180,755,385 | 0.11% |
| 2023-12-01 | 8.91 | 8.97 | 8.82 | 8.94 | 8.85 | qfq | 13,191,571 | 117,351,599 | 0.00% |
| 2023-11-30 | 9.13 | 9.13 | 8.85 | 8.94 | 8.85 | qfq | 25,677,816 | 229,407,833 | -2.19% |
| 2023-11-29 | 9.09 | 9.22 | 9.06 | 9.14 | 9.05 | qfq | 24,428,786 | 224,231,521 | 0.66% |
| 2023-11-28 | 8.99 | 9.11 | 8.96 | 9.08 | 8.99 | qfq | 17,605,126 | 159,549,696 | 0.89% |
| 2023-11-27 | 8.92 | 9.06 | 8.85 | 9.00 | 8.91 | qfq | 18,895,327 | 169,162,935 | 0.56% |
| 2023-11-24 | 9.12 | 9.13 | 8.94 | 8.95 | 8.86 | qfq | 16,726,652 | 150,723,084 | -2.08% |
| 2023-11-23 | 9.05 | 9.17 | 9.01 | 9.14 | 9.05 | qfq | 15,242,960 | 138,598,926 | 0.44% |
| 2023-11-22 | 9.10 | 9.25 | 9.02 | 9.10 | 9.01 | qfq | 22,979,160 | 209,606,026 | -0.55% |
| 2023-11-21 | 9.24 | 9.34 | 9.14 | 9.15 | 9.06 | qfq | 22,549,668 | 208,465,055 | -1.19% |
| 2023-11-20 | 9.30 | 9.30 | 9.20 | 9.26 | 9.17 | qfq | 18,264,726 | 169,188,045 | 0.33% |
| 2023-11-17 | 9.22 | 9.28 | 9.16 | 9.23 | 9.14 | qfq | 14,293,203 | 131,811,010 | 0.00% |
| 2023-11-16 | 9.25 | 9.32 | 9.21 | 9.23 | 9.14 | qfq | 14,758,179 | 136,720,422 | -0.54% |
| 2023-11-15 | 9.35 | 9.38 | 9.24 | 9.28 | 9.19 | qfq | 18,706,733 | 173,639,464 | 0.00% |
| 2023-11-14 | 9.16 | 9.32 | 9.14 | 9.28 | 9.19 | qfq | 21,894,647 | 202,916,464 | 0.98% |
| 2023-11-13 | 9.12 | 9.22 | 9.12 | 9.19 | 9.10 | qfq | 18,712,217 | 171,593,525 | 1.21% |
| 2023-11-10 | 9.10 | 9.20 | 9.05 | 9.08 | 8.99 | qfq | 17,673,781 | 161,050,173 | -0.11% |
| 2023-11-09 | 9.18 | 9.24 | 9.07 | 9.09 | 9.00 | qfq | 20,383,142 | 186,333,680 | -1.09% |
| 2023-11-08 | 9.24 | 9.27 | 9.13 | 9.19 | 9.10 | qfq | 22,426,770 | 206,493,647 | -0.86% |
| 2023-11-07 | 9.19 | 9.32 | 9.15 | 9.27 | 9.18 | qfq | 29,433,748 | 272,426,428 | 0.54% |
| 2023-11-06 | 9.10 | 9.24 | 9.07 | 9.22 | 9.13 | qfq | 29,656,094 | 272,126,546 | 1.88% |
| 2023-11-03 | 8.82 | 9.06 | 8.81 | 9.05 | 8.96 | qfq | 26,206,987 | 235,397,871 | 2.49% |
| 2023-11-02 | 8.89 | 8.96 | 8.81 | 8.83 | 8.74 | qfq | 12,974,827 | 115,462,316 | -0.67% |
| 2023-11-01 | 8.91 | 8.98 | 8.83 | 8.89 | 8.80 | qfq | 16,795,541 | 149,627,220 | -0.45% |
| 2023-10-31 | 8.96 | 9.03 | 8.87 | 8.93 | 8.84 | qfq | 17,982,601 | 160,483,801 | -0.45% |
| 2023-10-30 | 8.84 | 9.00 | 8.82 | 8.97 | 8.88 | qfq | 29,326,082 | 261,955,763 | 1.01% |
| 2023-10-27 | 8.75 | 8.93 | 8.72 | 8.88 | 8.79 | qfq | 16,184,638 | 143,031,582 | 1.02% |
| 2023-10-26 | 8.75 | 8.88 | 8.70 | 8.79 | 8.70 | qfq | 15,935,364 | 139,916,676 | 0.23% |
| 2023-10-25 | 8.70 | 8.80 | 8.65 | 8.77 | 8.68 | qfq | 19,109,804 | 167,022,259 | 2.21% |
| 2023-10-24 | 8.60 | 8.72 | 8.39 | 8.58 | 8.49 | qfq | 21,095,267 | 180,562,253 | 0.59% |
| 2023-10-23 | 8.70 | 8.73 | 8.49 | 8.53 | 8.44 | qfq | 14,997,476 | 129,099,447 | -1.95% |
| 2023-10-20 | 8.97 | 9.05 | 8.68 | 8.70 | 8.61 | qfq | 25,345,522 | 223,081,565 | -3.55% |
| 2023-10-19 | 8.91 | 9.21 | 8.88 | 9.02 | 8.93 | qfq | 25,953,110 | 236,152,735 | 0.67% |
| 2023-10-18 | 9.01 | 9.13 | 8.96 | 8.96 | 8.87 | qfq | 13,047,432 | 117,642,393 | -1.10% |
| 2023-10-17 | 9.04 | 9.11 | 8.97 | 9.06 | 8.97 | qfq | 11,449,230 | 103,510,736 | 0.44% |
| 2023-10-16 | 9.24 | 9.26 | 8.96 | 9.02 | 8.93 | qfq | 18,344,032 | 166,093,282 | -2.59% |
| 2023-10-13 | 9.20 | 9.32 | 9.13 | 9.26 | 9.17 | qfq | 20,104,296 | 185,591,994 | 0.87% |
| 2023-10-12 | 9.28 | 9.28 | 9.11 | 9.18 | 9.09 | qfq | 16,480,006 | 151,053,494 | -0.54% |
| 2023-10-11 | 9.18 | 9.27 | 9.10 | 9.23 | 9.14 | qfq | 20,083,301 | 184,839,150 | 0.87% |
| 2023-10-10 | 9.06 | 9.16 | 9.02 | 9.15 | 9.06 | qfq | 18,895,106 | 172,088,089 | 1.55% |
| 2023-10-09 | 8.99 | 9.08 | 8.93 | 9.01 | 8.92 | qfq | 13,923,593 | 125,496,030 | 0.33% |
| 2023-09-28 | 8.92 | 9.02 | 8.91 | 8.98 | 8.89 | qfq | 10,882,359 | 97,683,906 | 0.79% |
| 2023-09-27 | 8.88 | 9.00 | 8.85 | 8.91 | 8.82 | qfq | 10,011,314 | 89,368,782 | 0.45% |
| 2023-09-26 | 8.97 | 9.04 | 8.87 | 8.87 | 8.78 | qfq | 9,982,299 | 88,997,526 | -1.44% |
| 2023-09-25 | 9.10 | 9.11 | 8.98 | 9.00 | 8.91 | qfq | 12,173,188 | 109,801,593 | -1.10% |
| 2023-09-22 | 8.99 | 9.11 | 8.87 | 9.10 | 9.01 | qfq | 17,806,887 | 160,415,781 | 1.79% |
| 2023-09-21 | 8.82 | 9.02 | 8.82 | 8.94 | 8.85 | qfq | 16,599,441 | 148,449,623 | 1.02% |
| 2023-09-20 | 8.88 | 8.97 | 8.84 | 8.85 | 8.76 | qfq | 8,822,771 | 78,517,964 | -0.78% |
| 2023-09-19 | 9.04 | 9.08 | 8.86 | 8.92 | 8.83 | qfq | 13,320,393 | 118,985,141 | -1.65% |
| 2023-09-18 | 9.00 | 9.09 | 8.93 | 9.07 | 8.98 | qfq | 12,509,876 | 113,058,085 | 0.22% |
| 2023-09-15 | 9.02 | 9.16 | 8.97 | 9.05 | 8.96 | qfq | 14,663,527 | 132,671,398 | 0.78% |
| 2023-09-14 | 9.04 | 9.06 | 8.92 | 8.98 | 8.89 | qfq | 11,164,988 | 100,243,458 | -0.66% |
| 2023-09-13 | 9.15 | 9.18 | 8.96 | 9.04 | 8.95 | qfq | 19,832,741 | 179,443,481 | -1.53% |
| 2023-09-12 | 9.33 | 9.47 | 9.17 | 9.18 | 9.09 | qfq | 21,120,155 | 195,235,802 | -0.43% |
| 2023-09-11 | 9.15 | 9.25 | 9.11 | 9.22 | 9.13 | qfq | 16,782,153 | 154,472,034 | 0.88% |
| 2023-09-08 | 9.13 | 9.20 | 9.10 | 9.14 | 9.05 | qfq | 14,047,122 | 128,557,207 | 0.11% |
| 2023-09-07 | 9.25 | 9.25 | 9.12 | 9.13 | 9.04 | qfq | 25,455,632 | 233,616,167 | -1.40% |
| 2023-09-06 | 9.00 | 9.28 | 8.97 | 9.26 | 9.17 | qfq | 31,815,756 | 292,528,209 | 1.76% |
| 2023-09-05 | 9.08 | 9.18 | 9.04 | 9.10 | 9.01 | qfq | 23,090,568 | 210,334,626 | 0.22% |
| 2023-09-04 | 9.00 | 9.09 | 8.95 | 9.08 | 8.99 | qfq | 17,066,816 | 154,000,348 | 1.68% |
| 2023-09-01 | 8.97 | 9.08 | 8.86 | 8.93 | 8.84 | qfq | 12,006,974 | 107,383,453 | -0.56% |
| 2023-08-31 | 8.88 | 9.03 | 8.85 | 8.98 | 8.89 | qfq | 23,318,512 | 209,089,510 | 0.67% |
| 2023-08-30 | 8.88 | 9.05 | 8.83 | 8.92 | 8.83 | qfq | 27,125,579 | 242,666,464 | 2.06% |
| 2023-08-29 | 8.43 | 8.78 | 8.40 | 8.74 | 8.65 | qfq | 24,958,296 | 216,087,839 | 3.19% |
| 2023-08-28 | 8.73 | 8.79 | 8.44 | 8.47 | 8.38 | qfq | 26,492,129 | 227,371,538 | 1.68% |
| 2023-08-25 | 8.55 | 8.57 | 8.29 | 8.33 | 8.25 | qfq | 17,226,424 | 144,885,814 | -3.14% |
| 2023-08-24 | 8.68 | 8.72 | 8.50 | 8.60 | 8.51 | qfq | 11,849,008 | 102,405,149 | -0.23% |
| 2023-08-23 | 8.79 | 8.80 | 8.62 | 8.62 | 8.53 | qfq | 9,809,436 | 85,354,363 | -2.38% |
| 2023-08-22 | 8.83 | 8.88 | 8.65 | 8.83 | 8.74 | qfq | 13,470,020 | 118,052,823 | 0.57% |
| 2023-08-21 | 8.87 | 8.97 | 8.77 | 8.78 | 8.69 | qfq | 9,740,139 | 86,462,044 | -1.13% |
| 2023-08-18 | 9.04 | 9.08 | 8.88 | 8.88 | 8.79 | qfq | 10,673,900 | 95,868,750 | -1.66% |
| 2023-08-17 | 8.97 | 9.06 | 8.89 | 9.03 | 8.94 | qfq | 10,908,020 | 98,095,455 | 0.33% |
| 2023-08-16 | 9.02 | 9.09 | 8.98 | 9.00 | 8.91 | qfq | 9,804,011 | 88,521,131 | -0.33% |
| 2023-08-15 | 9.11 | 9.15 | 8.96 | 9.03 | 8.94 | qfq | 13,923,514 | 126,008,605 | -0.77% |
| 2023-08-14 | 9.17 | 9.24 | 9.00 | 9.10 | 9.01 | qfq | 14,515,356 | 132,093,845 | -0.66% |
| 2023-08-11 | 9.34 | 9.39 | 9.16 | 9.16 | 9.07 | qfq | 14,653,541 | 135,661,107 | -2.03% |
| 2023-08-10 | 9.35 | 9.42 | 9.32 | 9.35 | 9.26 | qfq | 9,024,037 | 84,522,830 | 0.00% |
| 2023-08-09 | 9.35 | 9.38 | 9.25 | 9.35 | 9.26 | qfq | 14,664,727 | 136,592,314 | 0.00% |
| 2023-08-08 | 9.67 | 9.69 | 9.34 | 9.35 | 9.26 | qfq | 31,326,117 | 296,679,448 | -3.41% |
| 2023-08-07 | 9.67 | 9.69 | 9.59 | 9.68 | 9.58 | qfq | 15,536,315 | 149,862,931 | 0.31% |
| 2023-08-04 | 9.51 | 9.72 | 9.51 | 9.65 | 9.55 | qfq | 24,575,625 | 236,758,777 | 1.58% |
| 2023-08-03 | 9.54 | 9.60 | 9.48 | 9.50 | 9.40 | qfq | 16,388,444 | 156,246,997 | -0.63% |
| 2023-08-02 | 9.57 | 9.60 | 9.52 | 9.56 | 9.46 | qfq | 13,184,693 | 126,029,599 | 0.00% |
| 2023-08-01 | 9.61 | 9.63 | 9.52 | 9.56 | 9.46 | qfq | 16,079,124 | 153,893,207 | -0.31% |
| 2023-07-31 | 9.54 | 9.63 | 9.50 | 9.59 | 9.49 | qfq | 24,139,642 | 230,966,178 | 0.52% |
| 2023-07-28 | 9.53 | 9.59 | 9.42 | 9.54 | 9.44 | qfq | 20,510,635 | 195,115,066 | 0.10% |
| 2023-07-27 | 9.69 | 9.72 | 9.52 | 9.53 | 9.43 | qfq | 22,032,153 | 211,517,581 | -1.65% |
| 2023-07-26 | 9.77 | 9.83 | 9.67 | 9.69 | 9.59 | qfq | 18,106,230 | 175,940,943 | -0.82% |
| 2023-07-25 | 9.76 | 9.81 | 9.66 | 9.77 | 9.67 | qfq | 23,125,298 | 225,237,568 | 1.03% |
| 2023-07-24 | 9.70 | 9.87 | 9.66 | 9.67 | 9.57 | qfq | 22,616,504 | 220,504,365 | -1.02% |
| 2023-07-21 | 9.73 | 10.00 | 9.68 | 9.77 | 9.67 | qfq | 29,867,325 | 293,767,484 | 0.41% |
| 2023-07-20 | 9.94 | 10.02 | 9.70 | 9.73 | 9.63 | qfq | 35,181,077 | 345,142,397 | -2.41% |
| 2023-07-19 | 9.96 | 10.13 | 9.87 | 9.97 | 9.87 | qfq | 37,514,997 | 373,814,972 | -0.99% |
| 2023-07-18 | 9.84 | 10.26 | 9.84 | 10.07 | 9.97 | qfq | 82,198,530 | 831,738,891 | 2.86% |