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
武汉凡谷002194.SZ
最近收盘价8.162026-07-17
最近交易日2026-07-17
成交量（股）15,132,542
成交额（元）125,373,367
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 2025-05-16 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-29 | 2024-05-09 | cash_dividend | 0.12 | — | — | — | 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 | 8.42 | 8.47 | 8.12 | 8.16 | 8.16 | qfq | 15,132,542 | 125,373,367 | -3.77% |
| 2026-07-16 | 8.33 | 8.60 | 8.25 | 8.48 | 8.48 | qfq | 13,135,795 | 111,437,097 | 0.83% |
| 2026-07-15 | 8.39 | 8.57 | 8.34 | 8.41 | 8.41 | qfq | 13,335,619 | 112,769,754 | 0.24% |
| 2026-07-14 | 8.28 | 8.40 | 8.05 | 8.39 | 8.39 | qfq | 14,986,324 | 123,297,590 | 0.96% |
| 2026-07-13 | 8.86 | 8.98 | 8.28 | 8.31 | 8.31 | qfq | 19,427,079 | 165,048,506 | -7.25% |
| 2026-07-10 | 8.76 | 9.24 | 8.68 | 8.96 | 8.96 | qfq | 25,316,389 | 227,509,317 | 2.52% |
| 2026-07-09 | 8.69 | 8.74 | 8.28 | 8.74 | 8.74 | qfq | 20,206,600 | 172,269,460 | 0.58% |
| 2026-07-08 | 8.68 | 8.78 | 8.55 | 8.69 | 8.69 | qfq | 13,919,944 | 120,796,574 | 0.12% |
| 2026-07-07 | 8.96 | 8.99 | 8.61 | 8.68 | 8.68 | qfq | 16,993,267 | 149,194,655 | -3.77% |
| 2026-07-06 | 9.50 | 9.56 | 9.00 | 9.02 | 9.02 | qfq | 24,991,238 | 229,994,382 | -5.55% |
| 2026-07-03 | 9.54 | 9.61 | 9.41 | 9.55 | 9.55 | qfq | 16,470,162 | 157,056,441 | 0.32% |
| 2026-07-02 | 9.70 | 9.84 | 9.51 | 9.52 | 9.52 | qfq | 23,287,164 | 224,412,485 | -2.76% |
| 2026-07-01 | 9.75 | 9.90 | 9.50 | 9.79 | 9.79 | qfq | 27,489,421 | 267,771,595 | -0.10% |
| 2026-06-30 | 9.59 | 9.87 | 9.56 | 9.80 | 9.80 | qfq | 26,167,852 | 255,568,802 | 2.19% |
| 2026-06-29 | 10.24 | 10.29 | 9.46 | 9.59 | 9.59 | qfq | 43,692,787 | 428,472,970 | -8.58% |
| 2026-06-26 | 11.46 | 11.49 | 10.49 | 10.49 | 10.49 | qfq | 47,689,106 | 512,701,081 | -10.03% |
| 2026-06-25 | 12.06 | 12.25 | 11.46 | 11.66 | 11.66 | qfq | 32,728,858 | 383,223,958 | -2.43% |
| 2026-06-24 | 12.14 | 12.34 | 11.66 | 11.95 | 11.95 | qfq | 30,147,348 | 359,319,753 | -1.89% |
| 2026-06-23 | 12.35 | 12.47 | 12.06 | 12.18 | 12.18 | qfq | 34,316,027 | 420,135,915 | -2.95% |
| 2026-06-22 | 12.44 | 12.80 | 12.10 | 12.55 | 12.55 | qfq | 45,595,455 | 564,955,753 | 0.40% |
| 2026-06-18 | 12.52 | 12.70 | 12.30 | 12.50 | 12.50 | qfq | 44,237,216 | 552,487,103 | 0.16% |
| 2026-06-17 | 12.65 | 12.78 | 12.35 | 12.48 | 12.48 | qfq | 77,714,229 | 972,050,040 | -1.89% |
| 2026-06-16 | 11.44 | 12.72 | 11.39 | 12.72 | 12.72 | qfq | 69,402,641 | 865,445,150 | 10.03% |
| 2026-06-15 | 11.27 | 11.58 | 11.09 | 11.56 | 11.56 | qfq | 39,713,092 | 453,295,851 | 1.67% |
| 2026-06-12 | 11.31 | 11.88 | 11.04 | 11.37 | 11.37 | qfq | 48,237,203 | 548,880,924 | 0.62% |
| 2026-06-11 | 12.02 | 12.10 | 11.30 | 11.30 | 11.30 | qfq | 63,316,093 | 732,166,312 | -10.03% |
| 2026-06-10 | 12.33 | 12.78 | 12.20 | 12.56 | 12.56 | qfq | 77,037,236 | 963,328,731 | 4.41% |
| 2026-06-09 | 12.18 | 12.30 | 11.78 | 12.03 | 12.03 | qfq | 63,058,619 | 754,627,381 | -3.14% |
| 2026-06-08 | 12.02 | 12.93 | 11.77 | 12.42 | 12.42 | qfq | 92,101,027 | 1,128,291,132 | 2.31% |
| 2026-06-05 | 11.20 | 12.14 | 11.18 | 12.14 | 12.14 | qfq | 36,251,056 | 431,494,459 | 9.96% |
| 2026-06-04 | 11.16 | 11.49 | 11.00 | 11.04 | 11.04 | qfq | 29,582,804 | 330,003,642 | -2.99% |
| 2026-06-03 | 11.43 | 12.01 | 11.27 | 11.38 | 11.38 | qfq | 46,986,088 | 544,266,890 | -1.13% |
| 2026-06-02 | 10.99 | 12.09 | 10.88 | 11.51 | 11.51 | qfq | 60,175,763 | 704,011,808 | 4.73% |
| 2026-06-01 | 11.28 | 11.39 | 10.92 | 10.99 | 10.99 | qfq | 20,082,600 | 222,708,755 | -2.92% |
| 2026-05-29 | 11.70 | 11.95 | 11.23 | 11.32 | 11.32 | qfq | 23,525,596 | 271,131,859 | -3.50% |
| 2026-05-28 | 11.19 | 11.97 | 11.00 | 11.73 | 11.73 | qfq | 32,585,652 | 374,468,009 | 4.55% |
| 2026-05-27 | 11.62 | 11.78 | 11.12 | 11.22 | 11.22 | qfq | 32,922,537 | 375,465,751 | -4.83% |
| 2026-05-26 | 12.40 | 12.57 | 11.63 | 11.79 | 11.79 | qfq | 39,756,635 | 475,792,731 | -3.04% |
| 2026-05-25 | 12.50 | 12.57 | 11.97 | 12.16 | 12.16 | qfq | 30,740,455 | 373,889,653 | -2.01% |
| 2026-05-22 | 12.29 | 12.50 | 12.10 | 12.41 | 12.41 | qfq | 30,664,864 | 377,991,897 | 2.39% |
| 2026-05-21 | 12.59 | 12.80 | 12.12 | 12.12 | 12.12 | qfq | 55,082,140 | 688,612,437 | -5.97% |
| 2026-05-20 | 12.99 | 13.40 | 12.73 | 12.89 | 12.89 | qfq | 56,280,960 | 731,645,646 | -1.98% |
| 2026-05-19 | 12.66 | 13.15 | 12.60 | 13.15 | 13.15 | qfq | 58,234,847 | 754,578,464 | 2.90% |
| 2026-05-18 | 12.52 | 12.90 | 12.43 | 12.78 | 12.78 | qfq | 37,219,590 | 472,801,116 | 0.79% |
| 2026-05-15 | 12.65 | 12.85 | 12.49 | 12.68 | 12.68 | qfq | 34,862,363 | 441,727,447 | -0.16% |
| 2026-05-14 | 12.65 | 13.05 | 12.60 | 12.70 | 12.70 | qfq | 48,183,973 | 615,548,424 | -1.17% |
| 2026-05-13 | 12.34 | 13.27 | 12.34 | 12.85 | 12.85 | qfq | 64,990,768 | 839,106,135 | 2.07% |
| 2026-05-12 | 12.64 | 12.95 | 12.46 | 12.59 | 12.59 | qfq | 43,442,858 | 552,253,533 | -0.40% |
| 2026-05-11 | 12.61 | 12.70 | 12.40 | 12.64 | 12.64 | qfq | 48,685,395 | 612,650,352 | -0.71% |
| 2026-05-08 | 12.60 | 12.85 | 12.42 | 12.73 | 12.73 | qfq | 83,128,409 | 1,055,681,567 | 1.84% |
| 2026-05-07 | 11.50 | 12.50 | 11.49 | 12.50 | 12.50 | qfq | 50,640,369 | 620,705,635 | 10.04% |
| 2026-05-06 | 11.19 | 11.49 | 11.18 | 11.36 | 11.36 | qfq | 26,919,094 | 305,972,814 | 2.99% |
| 2026-04-30 | 10.86 | 11.08 | 10.65 | 11.03 | 11.03 | qfq | 23,181,014 | 253,118,324 | 1.10% |
| 2026-04-29 | 10.76 | 11.03 | 10.76 | 10.91 | 10.91 | qfq | 21,025,676 | 230,130,293 | 0.37% |
| 2026-04-28 | 11.18 | 11.24 | 10.70 | 10.87 | 10.87 | qfq | 37,956,471 | 416,279,208 | -4.40% |
| 2026-04-27 | 11.27 | 11.59 | 11.11 | 11.37 | 11.37 | qfq | 36,567,398 | 415,546,902 | 0.89% |
| 2026-04-24 | 11.72 | 11.88 | 11.26 | 11.27 | 11.27 | qfq | 62,370,723 | 719,124,426 | -8.82% |
| 2026-04-23 | 12.30 | 12.99 | 12.11 | 12.36 | 12.36 | qfq | 103,417,801 | 1,290,759,139 | 4.22% |
| 2026-04-22 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | qfq | 15,087,859 | 178,942,008 | 10.02% |
| 2026-04-21 | 10.85 | 10.97 | 10.73 | 10.78 | 10.78 | qfq | 12,413,562 | 134,266,217 | -0.92% |
| 2026-04-20 | 10.79 | 10.92 | 10.75 | 10.88 | 10.88 | qfq | 9,727,900 | 105,634,077 | 0.83% |
| 2026-04-17 | 10.66 | 10.96 | 10.61 | 10.79 | 10.79 | qfq | 12,810,200 | 137,349,727 | 1.41% |
| 2026-04-16 | 10.46 | 10.68 | 10.39 | 10.64 | 10.64 | qfq | 10,815,959 | 114,379,383 | 1.82% |
| 2026-04-15 | 10.65 | 10.68 | 10.41 | 10.45 | 10.45 | qfq | 8,812,206 | 92,901,283 | -1.42% |
| 2026-04-14 | 10.68 | 10.71 | 10.51 | 10.60 | 10.60 | qfq | 6,911,688 | 73,214,782 | 0.00% |
| 2026-04-13 | 10.66 | 10.70 | 10.55 | 10.60 | 10.60 | qfq | 7,428,572 | 78,903,232 | -0.66% |
| 2026-04-10 | 10.71 | 10.85 | 10.67 | 10.67 | 10.67 | qfq | 8,467,734 | 91,130,103 | -0.28% |
| 2026-04-09 | 10.60 | 10.78 | 10.59 | 10.70 | 10.70 | qfq | 10,500,825 | 112,172,358 | -0.19% |
| 2026-04-08 | 10.45 | 10.72 | 10.44 | 10.72 | 10.72 | qfq | 12,665,620 | 134,225,302 | 4.59% |
| 2026-04-07 | 10.09 | 10.31 | 10.09 | 10.25 | 10.25 | qfq | 8,547,306 | 87,604,561 | 1.69% |
| 2026-04-03 | 10.35 | 10.37 | 10.05 | 10.08 | 10.08 | qfq | 7,273,620 | 73,944,588 | -1.66% |
| 2026-04-02 | 10.41 | 10.51 | 10.17 | 10.25 | 10.25 | qfq | 7,917,608 | 81,778,722 | -2.01% |
| 2026-04-01 | 10.51 | 10.55 | 10.36 | 10.46 | 10.46 | qfq | 8,827,125 | 92,244,013 | 1.16% |
| 2026-03-31 | 10.45 | 10.60 | 10.31 | 10.34 | 10.34 | qfq | 10,794,106 | 112,807,549 | -0.77% |
| 2026-03-30 | 10.16 | 10.43 | 10.13 | 10.42 | 10.42 | qfq | 9,604,634 | 99,095,162 | 0.58% |
| 2026-03-27 | 10.02 | 10.38 | 10.00 | 10.36 | 10.36 | qfq | 9,441,179 | 96,871,848 | 1.47% |
| 2026-03-26 | 10.51 | 10.58 | 10.17 | 10.21 | 10.21 | qfq | 13,127,105 | 135,633,083 | -3.13% |
| 2026-03-25 | 10.35 | 10.64 | 10.35 | 10.54 | 10.54 | qfq | 20,291,533 | 213,677,902 | 2.23% |
| 2026-03-24 | 10.32 | 10.36 | 9.79 | 10.31 | 10.31 | qfq | 33,140,753 | 332,302,821 | -0.39% |
| 2026-03-23 | 10.83 | 10.88 | 10.35 | 10.35 | 10.35 | qfq | 29,322,896 | 307,811,147 | -10.00% |
| 2026-03-20 | 11.99 | 12.10 | 11.50 | 11.50 | 11.50 | qfq | 14,437,060 | 170,545,859 | -2.95% |
| 2026-03-19 | 11.98 | 12.08 | 11.81 | 11.85 | 11.85 | qfq | 10,681,344 | 127,474,406 | -2.63% |
| 2026-03-18 | 11.96 | 12.19 | 11.87 | 12.17 | 12.17 | qfq | 12,700,572 | 152,654,574 | 1.93% |
| 2026-03-17 | 12.38 | 12.42 | 11.93 | 11.94 | 11.94 | qfq | 14,158,563 | 171,408,422 | -3.32% |
| 2026-03-16 | 12.17 | 12.36 | 12.10 | 12.35 | 12.35 | qfq | 12,099,412 | 148,256,194 | 0.98% |
| 2026-03-13 | 12.40 | 12.56 | 12.21 | 12.23 | 12.23 | qfq | 15,904,701 | 196,730,502 | -2.08% |
| 2026-03-12 | 12.60 | 12.78 | 12.37 | 12.49 | 12.49 | qfq | 24,829,626 | 311,579,031 | -1.65% |
| 2026-03-11 | 12.61 | 13.15 | 12.59 | 12.70 | 12.70 | qfq | 41,755,277 | 535,271,123 | 0.71% |
| 2026-03-10 | 12.13 | 12.95 | 12.11 | 12.61 | 12.61 | qfq | 38,180,000 | 478,512,674 | 5.00% |
| 2026-03-09 | 11.93 | 12.05 | 11.66 | 12.01 | 12.01 | qfq | 15,978,008 | 189,045,622 | -1.15% |
| 2026-03-06 | 12.04 | 12.23 | 11.97 | 12.15 | 12.15 | qfq | 11,492,120 | 139,035,300 | 0.33% |
| 2026-03-05 | 11.98 | 12.23 | 11.95 | 12.11 | 12.11 | qfq | 14,984,195 | 181,340,662 | 2.45% |
| 2026-03-04 | 11.90 | 12.04 | 11.78 | 11.82 | 11.82 | qfq | 13,726,335 | 163,016,084 | -1.42% |
| 2026-03-03 | 12.53 | 12.59 | 11.82 | 11.99 | 11.99 | qfq | 21,637,541 | 262,253,733 | -3.77% |
| 2026-03-02 | 12.62 | 12.78 | 12.36 | 12.46 | 12.46 | qfq | 20,410,486 | 255,351,264 | -2.81% |
| 2026-02-27 | 12.73 | 12.83 | 12.62 | 12.82 | 12.82 | qfq | 14,454,146 | 184,175,558 | -0.08% |
| 2026-02-26 | 12.75 | 12.85 | 12.68 | 12.83 | 12.83 | qfq | 13,515,066 | 172,900,508 | 0.55% |
| 2026-02-25 | 12.75 | 12.90 | 12.66 | 12.76 | 12.76 | qfq | 17,524,253 | 223,551,660 | 0.08% |
| 2026-02-24 | 12.67 | 12.85 | 12.56 | 12.75 | 12.75 | qfq | 11,510,243 | 146,757,387 | 1.51% |
| 2026-02-13 | 12.69 | 12.80 | 12.54 | 12.56 | 12.56 | qfq | 11,757,089 | 149,079,134 | -1.18% |
| 2026-02-12 | 12.75 | 12.85 | 12.70 | 12.71 | 12.71 | qfq | 13,322,254 | 170,071,412 | -0.31% |
| 2026-02-11 | 13.00 | 13.11 | 12.71 | 12.75 | 12.75 | qfq | 20,706,100 | 266,643,022 | -3.04% |
| 2026-02-10 | 12.92 | 13.37 | 12.88 | 13.15 | 13.15 | qfq | 19,046,580 | 248,595,199 | 1.78% |
| 2026-02-09 | 12.80 | 12.98 | 12.74 | 12.92 | 12.92 | qfq | 13,575,932 | 174,749,353 | 2.38% |
| 2026-02-06 | 12.58 | 12.82 | 12.47 | 12.62 | 12.62 | qfq | 12,550,794 | 159,456,802 | -0.16% |
| 2026-02-05 | 12.68 | 12.86 | 12.60 | 12.64 | 12.64 | qfq | 13,077,727 | 166,168,647 | -1.33% |
| 2026-02-04 | 12.83 | 12.90 | 12.71 | 12.81 | 12.81 | qfq | 12,732,365 | 162,770,563 | -0.85% |
| 2026-02-03 | 12.65 | 12.92 | 12.58 | 12.92 | 12.92 | qfq | 17,797,399 | 227,832,465 | 3.36% |
| 2026-02-02 | 12.80 | 13.04 | 12.47 | 12.50 | 12.50 | qfq | 17,049,170 | 217,521,986 | -2.87% |
| 2026-01-30 | 13.01 | 13.12 | 12.62 | 12.87 | 12.87 | qfq | 21,264,260 | 272,891,841 | -1.68% |
| 2026-01-29 | 13.17 | 13.44 | 12.94 | 13.09 | 13.09 | qfq | 23,228,168 | 305,837,341 | -1.43% |
| 2026-01-28 | 13.50 | 13.70 | 13.18 | 13.28 | 13.28 | qfq | 22,483,840 | 300,736,759 | -1.85% |
| 2026-01-27 | 13.32 | 13.61 | 13.05 | 13.53 | 13.53 | qfq | 26,268,150 | 350,358,387 | 0.07% |
| 2026-01-26 | 13.96 | 14.00 | 13.37 | 13.52 | 13.52 | qfq | 32,693,464 | 445,641,065 | -3.98% |
| 2026-01-23 | 13.80 | 14.11 | 13.70 | 14.08 | 14.08 | qfq | 37,743,108 | 527,362,193 | 1.66% |
| 2026-01-22 | 13.59 | 13.97 | 13.50 | 13.85 | 13.85 | qfq | 36,423,575 | 502,303,798 | 1.17% |
| 2026-01-21 | 13.07 | 14.15 | 13.01 | 13.69 | 13.69 | qfq | 52,340,934 | 715,446,038 | 3.63% |
| 2026-01-20 | 13.75 | 13.93 | 13.10 | 13.21 | 13.21 | qfq | 42,926,081 | 572,953,398 | -3.93% |
| 2026-01-19 | 13.71 | 13.97 | 13.61 | 13.75 | 13.75 | qfq | 37,057,820 | 510,761,768 | -2.27% |
| 2026-01-16 | 14.03 | 14.68 | 13.65 | 14.07 | 14.07 | qfq | 78,960,137 | 1,118,249,254 | 0.50% |
| 2026-01-15 | 14.50 | 14.69 | 13.80 | 14.00 | 14.00 | qfq | 112,096,971 | 1,585,287,072 | -7.65% |
| 2026-01-14 | 14.11 | 15.16 | 13.84 | 15.16 | 15.16 | qfq | 150,501,024 | 2,232,406,554 | 10.01% |
| 2026-01-13 | 14.65 | 14.66 | 13.70 | 13.78 | 13.78 | qfq | 60,770,117 | 844,487,501 | -4.97% |
| 2026-01-12 | 14.11 | 14.66 | 13.99 | 14.50 | 14.50 | qfq | 66,720,868 | 955,283,553 | 3.65% |
| 2026-01-09 | 13.73 | 14.09 | 13.63 | 13.99 | 13.99 | qfq | 53,629,307 | 744,650,891 | 1.67% |
| 2026-01-08 | 13.46 | 13.83 | 13.32 | 13.76 | 13.76 | qfq | 46,787,197 | 636,299,945 | 2.23% |
| 2026-01-07 | 13.17 | 13.57 | 13.11 | 13.46 | 13.46 | qfq | 33,211,451 | 444,007,038 | 1.51% |
| 2026-01-06 | 13.08 | 13.28 | 13.05 | 13.26 | 13.26 | qfq | 22,964,484 | 303,011,451 | 0.76% |
| 2026-01-05 | 13.06 | 13.23 | 12.95 | 13.16 | 13.16 | qfq | 22,117,500 | 290,360,845 | 0.84% |
| 2025-12-31 | 12.90 | 13.13 | 12.81 | 13.05 | 13.05 | qfq | 20,188,470 | 262,462,448 | 0.93% |
| 2025-12-30 | 12.79 | 13.22 | 12.78 | 12.93 | 12.93 | qfq | 21,036,280 | 273,690,142 | 0.31% |
| 2025-12-29 | 12.90 | 13.01 | 12.81 | 12.89 | 12.89 | qfq | 12,675,965 | 163,674,595 | -0.54% |
| 2025-12-26 | 13.03 | 13.09 | 12.81 | 12.96 | 12.96 | qfq | 22,332,086 | 289,859,015 | -0.92% |
| 2025-12-25 | 12.84 | 13.16 | 12.84 | 13.08 | 13.08 | qfq | 24,218,150 | 316,169,779 | 1.71% |
| 2025-12-24 | 12.55 | 12.88 | 12.44 | 12.86 | 12.86 | qfq | 19,207,422 | 245,459,987 | 2.39% |
| 2025-12-23 | 12.79 | 12.85 | 12.50 | 12.56 | 12.56 | qfq | 16,624,301 | 210,270,081 | -2.33% |
| 2025-12-22 | 12.60 | 13.03 | 12.52 | 12.86 | 12.86 | qfq | 23,944,601 | 307,005,400 | 2.14% |
| 2025-12-19 | 12.35 | 12.85 | 12.32 | 12.59 | 12.59 | qfq | 20,438,177 | 257,324,707 | 2.27% |
| 2025-12-18 | 12.08 | 12.58 | 12.04 | 12.31 | 12.31 | qfq | 17,966,047 | 222,206,298 | 0.82% |
| 2025-12-17 | 12.20 | 12.41 | 11.85 | 12.21 | 12.21 | qfq | 17,872,002 | 215,472,363 | 0.16% |
| 2025-12-16 | 12.39 | 12.58 | 12.11 | 12.19 | 12.19 | qfq | 18,162,767 | 222,551,699 | -1.93% |
| 2025-12-15 | 12.40 | 12.70 | 12.20 | 12.43 | 12.43 | qfq | 19,158,707 | 238,249,070 | -1.19% |
| 2025-12-12 | 12.63 | 12.85 | 12.55 | 12.58 | 12.58 | qfq | 21,319,940 | 270,634,101 | -0.40% |
| 2025-12-11 | 12.96 | 13.00 | 12.62 | 12.63 | 12.63 | qfq | 24,930,467 | 318,434,681 | -3.14% |
| 2025-12-10 | 12.58 | 13.58 | 12.45 | 13.04 | 13.04 | qfq | 40,508,585 | 524,119,017 | 3.33% |
| 2025-12-09 | 12.69 | 12.92 | 12.61 | 12.62 | 12.62 | qfq | 23,850,411 | 303,719,828 | -1.48% |
| 2025-12-08 | 12.56 | 12.88 | 12.56 | 12.81 | 12.81 | qfq | 46,259,020 | 589,655,485 | 0.55% |
| 2025-12-05 | 13.38 | 13.38 | 12.72 | 12.74 | 12.74 | qfq | 67,168,961 | 877,465,853 | 4.77% |
| 2025-12-04 | 12.08 | 12.26 | 12.05 | 12.16 | 12.16 | qfq | 8,173,096 | 99,299,717 | -0.33% |
| 2025-12-03 | 12.41 | 12.42 | 12.12 | 12.20 | 12.20 | qfq | 12,122,740 | 148,411,606 | -1.77% |
| 2025-12-02 | 12.36 | 12.58 | 12.28 | 12.42 | 12.42 | qfq | 12,550,678 | 155,335,608 | -0.40% |
| 2025-12-01 | 12.15 | 12.55 | 12.12 | 12.47 | 12.47 | qfq | 18,755,607 | 233,021,329 | 2.55% |
| 2025-11-28 | 12.04 | 12.18 | 12.04 | 12.16 | 12.16 | qfq | 8,306,226 | 100,657,536 | 0.83% |
| 2025-11-27 | 11.91 | 12.18 | 11.88 | 12.06 | 12.06 | qfq | 9,938,073 | 120,079,362 | 0.25% |
| 2025-11-26 | 12.11 | 12.41 | 12.02 | 12.03 | 12.03 | qfq | 15,625,426 | 189,887,390 | -0.99% |
| 2025-11-25 | 11.96 | 12.28 | 11.89 | 12.15 | 12.15 | qfq | 13,088,804 | 158,923,960 | 1.76% |
| 2025-11-24 | 11.68 | 11.98 | 11.62 | 11.94 | 11.94 | qfq | 12,885,235 | 152,481,824 | 2.84% |
| 2025-11-21 | 12.05 | 12.17 | 11.61 | 11.61 | 11.61 | qfq | 19,659,342 | 231,838,056 | -4.68% |
| 2025-11-20 | 12.43 | 12.62 | 12.18 | 12.18 | 12.18 | qfq | 15,501,416 | 190,070,983 | -2.48% |
| 2025-11-19 | 12.45 | 12.97 | 12.18 | 12.49 | 12.49 | qfq | 25,908,157 | 323,370,011 | -0.16% |
| 2025-11-18 | 12.78 | 12.80 | 12.40 | 12.51 | 12.51 | qfq | 22,677,206 | 283,400,554 | -2.49% |
| 2025-11-17 | 12.78 | 12.95 | 12.67 | 12.83 | 12.83 | qfq | 23,274,199 | 298,521,778 | -2.95% |
| 2025-11-14 | 13.28 | 13.51 | 13.21 | 13.22 | 13.22 | qfq | 23,527,182 | 314,134,692 | -0.45% |
| 2025-11-13 | 13.39 | 13.40 | 13.18 | 13.28 | 13.28 | qfq | 26,481,068 | 351,875,329 | -2.06% |
| 2025-11-12 | 13.27 | 13.66 | 13.06 | 13.56 | 13.56 | qfq | 38,838,063 | 518,157,213 | 3.43% |
| 2025-11-11 | 13.51 | 13.54 | 13.09 | 13.11 | 13.11 | qfq | 29,600,739 | 391,710,081 | -3.67% |
| 2025-11-10 | 13.48 | 13.68 | 13.39 | 13.61 | 13.61 | qfq | 29,996,627 | 407,119,466 | 1.72% |
| 2025-11-07 | 13.35 | 13.49 | 13.27 | 13.38 | 13.38 | qfq | 30,206,911 | 403,835,030 | -1.18% |
| 2025-11-06 | 13.18 | 13.77 | 13.05 | 13.54 | 13.54 | qfq | 55,740,464 | 750,539,462 | 2.58% |
| 2025-11-05 | 12.53 | 13.79 | 12.44 | 13.20 | 13.20 | qfq | 54,704,185 | 724,306,497 | 5.26% |
| 2025-11-04 | 12.62 | 12.64 | 12.42 | 12.54 | 12.54 | qfq | 9,674,776 | 121,153,487 | -0.87% |
| 2025-11-03 | 12.47 | 12.65 | 12.40 | 12.65 | 12.65 | qfq | 12,897,937 | 161,652,486 | 1.28% |
| 2025-10-31 | 12.46 | 12.57 | 12.34 | 12.49 | 12.49 | qfq | 11,418,460 | 142,649,902 | 0.16% |
| 2025-10-30 | 12.58 | 12.75 | 12.41 | 12.47 | 12.47 | qfq | 18,302,660 | 228,996,098 | -1.58% |
| 2025-10-29 | 12.81 | 13.15 | 12.65 | 12.67 | 12.67 | qfq | 27,507,556 | 352,631,667 | 1.60% |
| 2025-10-28 | 12.40 | 12.52 | 12.25 | 12.47 | 12.47 | qfq | 13,675,461 | 170,112,002 | 0.00% |
| 2025-10-27 | 12.42 | 12.60 | 12.32 | 12.47 | 12.47 | qfq | 18,978,271 | 236,946,351 | 0.56% |
| 2025-10-24 | 12.18 | 12.65 | 12.15 | 12.40 | 12.40 | qfq | 27,963,742 | 345,973,204 | 2.31% |
| 2025-10-23 | 12.20 | 12.22 | 11.91 | 12.12 | 12.12 | qfq | 18,186,840 | 218,588,261 | -0.98% |
| 2025-10-22 | 12.27 | 12.42 | 12.16 | 12.24 | 12.24 | qfq | 20,271,078 | 248,252,828 | -0.89% |
| 2025-10-21 | 12.69 | 12.69 | 11.95 | 12.35 | 12.35 | qfq | 43,894,770 | 536,593,861 | -5.65% |
| 2025-10-20 | 13.00 | 13.20 | 12.99 | 13.09 | 13.09 | qfq | 9,785,521 | 128,149,200 | 1.39% |
| 2025-10-17 | 13.14 | 13.20 | 12.90 | 12.91 | 12.91 | qfq | 10,790,682 | 140,848,244 | -1.60% |
| 2025-10-16 | 13.27 | 13.32 | 13.10 | 13.12 | 13.12 | qfq | 9,152,528 | 120,657,999 | -1.58% |
| 2025-10-15 | 13.18 | 13.40 | 13.07 | 13.33 | 13.33 | qfq | 11,802,082 | 156,556,147 | 1.60% |
| 2025-10-14 | 13.38 | 13.47 | 13.08 | 13.12 | 13.12 | qfq | 15,668,120 | 207,499,055 | -1.72% |
| 2025-10-13 | 13.00 | 13.38 | 12.85 | 13.35 | 13.35 | qfq | 14,586,034 | 192,253,868 | -0.96% |
| 2025-10-10 | 13.53 | 13.61 | 13.45 | 13.48 | 13.48 | qfq | 11,077,568 | 149,607,554 | -1.10% |
| 2025-10-09 | 13.40 | 13.76 | 13.39 | 13.63 | 13.63 | qfq | 16,290,249 | 221,282,353 | 1.94% |
| 2025-09-30 | 13.55 | 13.72 | 13.36 | 13.37 | 13.37 | qfq | 19,115,546 | 258,145,565 | -1.84% |
| 2025-09-29 | 13.57 | 13.80 | 13.26 | 13.62 | 13.62 | qfq | 18,299,553 | 247,862,999 | -0.95% |
| 2025-09-26 | 14.15 | 14.18 | 13.75 | 13.75 | 13.75 | qfq | 23,724,903 | 330,083,324 | -3.44% |
| 2025-09-25 | 14.40 | 14.52 | 14.23 | 14.24 | 14.24 | qfq | 24,205,629 | 347,741,694 | -2.33% |
| 2025-09-24 | 14.20 | 14.67 | 13.87 | 14.58 | 14.58 | qfq | 38,519,527 | 553,358,295 | 2.17% |
| 2025-09-23 | 14.06 | 14.47 | 14.03 | 14.27 | 14.27 | qfq | 29,389,042 | 418,552,716 | 2.00% |
| 2025-09-22 | 14.07 | 14.07 | 13.85 | 13.99 | 13.99 | qfq | 16,864,274 | 235,158,245 | -0.71% |
| 2025-09-19 | 14.00 | 14.38 | 13.98 | 14.09 | 14.09 | qfq | 20,915,880 | 295,420,610 | 0.07% |
| 2025-09-18 | 14.33 | 14.50 | 13.91 | 14.08 | 14.08 | qfq | 32,060,799 | 457,079,837 | -2.36% |
| 2025-09-17 | 14.50 | 14.74 | 14.38 | 14.42 | 14.42 | qfq | 22,759,503 | 330,167,794 | -0.89% |
| 2025-09-16 | 14.45 | 14.57 | 14.23 | 14.55 | 14.55 | qfq | 23,236,539 | 335,018,905 | 1.11% |
| 2025-09-15 | 14.53 | 14.64 | 14.36 | 14.39 | 14.39 | qfq | 24,634,386 | 355,821,292 | -1.71% |
| 2025-09-12 | 15.11 | 15.14 | 14.64 | 14.64 | 14.64 | qfq | 45,533,136 | 678,798,146 | -3.56% |
| 2025-09-11 | 15.18 | 15.20 | 14.88 | 15.18 | 15.18 | qfq | 43,967,885 | 662,152,443 | -0.20% |
| 2025-09-10 | 14.81 | 15.44 | 14.76 | 15.21 | 15.21 | qfq | 52,003,448 | 790,795,720 | 1.94% |
| 2025-09-09 | 14.50 | 15.19 | 14.41 | 14.92 | 14.92 | qfq | 54,234,476 | 808,635,948 | 2.19% |
| 2025-09-08 | 14.46 | 14.82 | 14.21 | 14.60 | 14.60 | qfq | 36,721,047 | 531,542,483 | 0.41% |
| 2025-09-05 | 14.22 | 14.65 | 14.05 | 14.54 | 14.54 | qfq | 35,424,220 | 510,116,873 | 0.14% |
| 2025-09-04 | 14.40 | 14.96 | 13.60 | 14.52 | 14.52 | qfq | 56,388,153 | 806,102,084 | 0.83% |
| 2025-09-03 | 14.66 | 15.10 | 14.15 | 14.40 | 14.40 | qfq | 44,214,571 | 646,553,364 | -1.84% |
| 2025-09-02 | 15.44 | 15.53 | 14.56 | 14.67 | 14.67 | qfq | 51,173,524 | 765,216,706 | -6.44% |
| 2025-09-01 | 15.17 | 15.86 | 14.96 | 15.68 | 15.68 | qfq | 63,021,714 | 972,695,231 | 3.57% |
| 2025-08-29 | 15.68 | 15.94 | 15.13 | 15.14 | 15.14 | qfq | 62,979,623 | 968,166,664 | -5.02% |
| 2025-08-28 | 15.97 | 16.36 | 15.30 | 15.94 | 15.94 | qfq | 88,445,202 | 1,404,642,152 | 1.08% |
| 2025-08-27 | 15.60 | 17.01 | 15.51 | 15.77 | 15.77 | qfq | 129,120,480 | 2,076,217,575 | -3.19% |
| 2025-08-26 | 14.60 | 16.29 | 14.46 | 16.29 | 16.29 | qfq | 84,061,866 | 1,288,906,619 | 9.99% |
| 2025-08-25 | 14.35 | 15.00 | 14.11 | 14.81 | 14.81 | qfq | 78,753,060 | 1,144,948,957 | 3.21% |
| 2025-08-22 | 13.90 | 14.71 | 13.80 | 14.35 | 14.35 | qfq | 66,530,196 | 947,169,770 | 2.57% |
| 2025-08-21 | 13.90 | 14.44 | 13.90 | 13.99 | 13.99 | qfq | 57,794,376 | 815,638,162 | 1.01% |
| 2025-08-20 | 13.59 | 13.92 | 13.46 | 13.85 | 13.85 | qfq | 40,864,889 | 562,383,263 | 1.39% |
| 2025-08-19 | 13.66 | 13.76 | 13.52 | 13.66 | 13.66 | qfq | 30,793,053 | 420,724,554 | -0.15% |
| 2025-08-18 | 13.41 | 13.76 | 13.36 | 13.68 | 13.68 | qfq | 46,576,009 | 636,507,939 | 2.01% |
| 2025-08-15 | 13.30 | 13.49 | 13.25 | 13.41 | 13.41 | qfq | 17,797,941 | 238,900,744 | 0.45% |
| 2025-08-14 | 13.69 | 13.70 | 13.27 | 13.35 | 13.35 | qfq | 27,299,060 | 366,993,295 | -2.20% |
| 2025-08-13 | 13.57 | 13.73 | 13.46 | 13.65 | 13.65 | qfq | 26,662,479 | 362,948,831 | 1.11% |
| 2025-08-12 | 13.59 | 13.64 | 13.42 | 13.50 | 13.50 | qfq | 18,933,501 | 255,724,537 | -0.22% |
| 2025-08-11 | 13.51 | 13.65 | 13.46 | 13.53 | 13.53 | qfq | 20,783,216 | 282,008,729 | 0.07% |
| 2025-08-08 | 13.55 | 13.70 | 13.49 | 13.52 | 13.52 | qfq | 20,754,820 | 281,984,698 | -0.59% |
| 2025-08-07 | 13.68 | 13.76 | 13.51 | 13.60 | 13.60 | qfq | 24,822,815 | 338,311,854 | -0.58% |
| 2025-08-06 | 13.47 | 13.73 | 13.38 | 13.68 | 13.68 | qfq | 32,118,986 | 437,583,321 | 1.33% |
| 2025-08-05 | 13.34 | 13.55 | 13.33 | 13.50 | 13.50 | qfq | 29,509,435 | 397,715,939 | 1.43% |
| 2025-08-04 | 13.02 | 13.31 | 12.98 | 13.31 | 13.31 | qfq | 19,294,721 | 254,949,925 | 1.37% |
| 2025-08-01 | 13.16 | 13.27 | 13.05 | 13.13 | 13.13 | qfq | 20,074,464 | 263,751,735 | -0.98% |
| 2025-07-31 | 13.15 | 13.48 | 13.12 | 13.26 | 13.26 | qfq | 33,987,620 | 453,684,865 | 0.61% |
| 2025-07-30 | 13.31 | 13.35 | 13.07 | 13.18 | 13.18 | qfq | 19,991,980 | 263,474,722 | -1.57% |
| 2025-07-29 | 13.26 | 13.40 | 13.13 | 13.39 | 13.39 | qfq | 24,568,462 | 325,926,261 | -0.30% |
| 2025-07-28 | 13.12 | 13.59 | 13.11 | 13.43 | 13.43 | qfq | 41,216,461 | 551,133,165 | 2.44% |
| 2025-07-25 | 13.15 | 13.19 | 13.06 | 13.11 | 13.11 | qfq | 15,290,220 | 200,387,489 | -0.30% |
| 2025-07-24 | 13.07 | 13.18 | 13.07 | 13.15 | 13.15 | qfq | 16,006,640 | 209,829,801 | 0.77% |
| 2025-07-23 | 13.10 | 13.19 | 13.01 | 13.05 | 13.05 | qfq | 19,177,962 | 251,142,828 | -1.06% |
| 2025-07-22 | 13.31 | 13.39 | 13.11 | 13.19 | 13.19 | qfq | 23,836,400 | 315,457,723 | -1.27% |
| 2025-07-21 | 13.30 | 13.41 | 13.21 | 13.36 | 13.36 | qfq | 16,458,734 | 219,453,899 | 0.30% |
| 2025-07-18 | 13.40 | 13.49 | 13.22 | 13.32 | 13.32 | qfq | 22,052,083 | 293,688,392 | -1.04% |
| 2025-07-17 | 13.10 | 13.48 | 13.08 | 13.46 | 13.46 | qfq | 31,160,647 | 415,828,783 | 2.67% |
| 2025-07-16 | 13.00 | 13.22 | 12.98 | 13.11 | 13.11 | qfq | 26,821,121 | 351,887,865 | 0.69% |
| 2025-07-15 | 13.63 | 13.73 | 12.90 | 13.02 | 13.02 | qfq | 73,404,870 | 969,691,848 | -8.44% |
| 2025-07-14 | 14.25 | 14.26 | 14.10 | 14.22 | 14.22 | qfq | 17,155,121 | 243,213,884 | -0.42% |
| 2025-07-11 | 14.37 | 14.40 | 14.13 | 14.28 | 14.28 | qfq | 25,010,241 | 356,125,651 | -0.35% |
| 2025-07-10 | 14.42 | 14.47 | 14.10 | 14.33 | 14.33 | qfq | 27,020,154 | 385,693,835 | -0.97% |
| 2025-07-09 | 14.61 | 14.73 | 14.40 | 14.47 | 14.47 | qfq | 30,442,390 | 442,079,144 | -0.82% |
| 2025-07-08 | 14.20 | 14.66 | 14.16 | 14.59 | 14.59 | qfq | 34,756,708 | 504,405,109 | 2.24% |
| 2025-07-07 | 14.22 | 14.33 | 14.05 | 14.27 | 14.27 | qfq | 17,979,240 | 255,353,305 | -0.21% |
| 2025-07-04 | 14.67 | 14.87 | 14.27 | 14.30 | 14.30 | qfq | 38,830,233 | 560,916,620 | -2.92% |
| 2025-07-03 | 14.00 | 15.17 | 13.98 | 14.73 | 14.73 | qfq | 66,861,371 | 985,797,440 | 4.99% |
| 2025-07-02 | 14.50 | 14.50 | 14.00 | 14.03 | 14.03 | qfq | 36,573,744 | 516,884,045 | -3.84% |
| 2025-07-01 | 14.48 | 14.85 | 14.33 | 14.59 | 14.59 | qfq | 40,341,097 | 590,319,255 | 0.90% |
| 2025-06-30 | 14.30 | 14.48 | 14.30 | 14.46 | 14.46 | qfq | 28,756,770 | 414,282,032 | 1.12% |
| 2025-06-27 | 14.38 | 14.63 | 14.21 | 14.30 | 14.30 | qfq | 33,016,000 | 475,367,852 | -0.69% |
| 2025-06-26 | 14.28 | 14.57 | 14.16 | 14.40 | 14.40 | qfq | 41,701,101 | 600,554,576 | 0.14% |
| 2025-06-25 | 14.25 | 14.38 | 14.08 | 14.38 | 14.38 | qfq | 35,066,475 | 499,633,656 | 0.77% |
| 2025-06-24 | 13.94 | 14.36 | 13.94 | 14.27 | 14.27 | qfq | 34,979,950 | 497,300,717 | 1.86% |
| 2025-06-23 | 13.62 | 14.02 | 13.55 | 14.01 | 14.01 | qfq | 24,291,262 | 337,135,023 | 1.60% |
| 2025-06-20 | 13.91 | 14.08 | 13.53 | 13.79 | 13.79 | qfq | 30,608,500 | 422,221,011 | -0.79% |
| 2025-06-19 | 14.31 | 14.60 | 13.85 | 13.90 | 13.90 | qfq | 38,823,828 | 547,353,356 | -4.20% |
| 2025-06-18 | 14.38 | 14.70 | 14.11 | 14.51 | 14.51 | qfq | 46,121,375 | 662,550,319 | 0.28% |
| 2025-06-17 | 14.50 | 14.69 | 14.33 | 14.47 | 14.47 | qfq | 30,389,905 | 439,204,365 | -0.41% |
| 2025-06-16 | 14.23 | 14.76 | 14.23 | 14.53 | 14.53 | qfq | 35,073,574 | 510,195,070 | 1.40% |
| 2025-06-13 | 14.75 | 14.94 | 14.28 | 14.33 | 14.33 | qfq | 52,268,236 | 755,563,434 | -3.89% |
| 2025-06-12 | 14.79 | 15.30 | 14.72 | 14.91 | 14.91 | qfq | 44,890,177 | 675,795,853 | -0.07% |
| 2025-06-11 | 15.00 | 15.22 | 14.70 | 14.92 | 14.92 | qfq | 47,375,207 | 709,153,402 | -1.00% |
| 2025-06-10 | 15.60 | 15.60 | 14.82 | 15.07 | 15.07 | qfq | 70,870,188 | 1,074,520,487 | -4.32% |
| 2025-06-09 | 15.67 | 15.76 | 15.31 | 15.75 | 15.75 | qfq | 59,268,971 | 920,818,470 | 0.51% |
| 2025-06-06 | 16.10 | 16.26 | 15.45 | 15.67 | 15.67 | qfq | 78,277,736 | 1,235,329,422 | -3.75% |
| 2025-06-05 | 15.40 | 16.42 | 15.32 | 16.28 | 16.28 | qfq | 108,193,947 | 1,739,775,285 | 3.76% |
| 2025-06-04 | 15.89 | 15.97 | 15.51 | 15.69 | 15.69 | qfq | 94,737,783 | 1,486,583,271 | -2.85% |
| 2025-06-03 | 15.11 | 16.86 | 14.90 | 16.15 | 16.15 | qfq | 134,781,067 | 2,142,556,078 | 5.14% |
| 2025-05-30 | 15.23 | 16.38 | 15.21 | 15.36 | 15.36 | qfq | 136,025,340 | 2,141,951,341 | 0.85% |
| 2025-05-29 | 15.10 | 15.48 | 14.93 | 15.23 | 15.23 | qfq | 93,321,707 | 1,419,293,723 | -1.10% |
| 2025-05-28 | 14.81 | 15.69 | 14.67 | 15.40 | 15.40 | qfq | 129,420,027 | 1,955,175,635 | 3.01% |
| 2025-05-27 | 14.73 | 15.34 | 14.54 | 14.95 | 14.95 | qfq | 144,444,193 | 2,153,983,196 | 1.49% |
| 2025-05-26 | 13.46 | 14.73 | 13.40 | 14.73 | 14.73 | qfq | 85,600,230 | 1,243,545,314 | 10.01% |
| 2025-05-23 | 14.16 | 14.16 | 13.39 | 13.39 | 13.39 | qfq | 70,677,920 | 965,959,153 | -6.36% |
| 2025-05-22 | 14.05 | 14.64 | 13.74 | 14.30 | 14.30 | qfq | 62,862,987 | 892,313,276 | 0.42% |
| 2025-05-21 | 14.67 | 14.96 | 14.11 | 14.24 | 14.24 | qfq | 80,186,590 | 1,153,887,858 | -3.13% |
| 2025-05-20 | 15.01 | 15.09 | 14.66 | 14.70 | 14.70 | qfq | 99,873,860 | 1,480,345,521 | -4.61% |
| 2025-05-19 | 14.62 | 15.79 | 14.22 | 15.41 | 15.41 | qfq | 149,331,771 | 2,260,934,118 | 7.39% |
| 2025-05-16 | 14.00 | 14.69 | 14.00 | 14.35 | 14.35 | qfq | 84,130,057 | 1,208,549,230 | -2.58% |
| 2025-05-15 | 14.99 | 15.42 | 14.73 | 14.73 | 14.66 | qfq | 112,031,401 | 1,683,362,537 | 0.00% |
| 2025-05-14 | 14.91 | 15.66 | 14.71 | 14.73 | 14.66 | qfq | 148,435,661 | 2,236,813,881 | -2.84% |
| 2025-05-13 | 15.34 | 16.44 | 15.02 | 15.16 | 15.09 | qfq | 173,441,781 | 2,715,753,920 | 1.00% |
| 2025-05-12 | 14.89 | 15.81 | 14.69 | 15.01 | 14.94 | qfq | 184,556,796 | 2,792,080,707 | 3.73% |
| 2025-05-09 | 13.15 | 14.47 | 12.67 | 14.47 | 14.40 | qfq | 128,111,744 | 1,751,974,404 | 10.04% |
| 2025-05-08 | 12.89 | 13.48 | 12.80 | 13.15 | 13.09 | qfq | 87,097,299 | 1,141,559,357 | 1.54% |
| 2025-05-07 | 13.04 | 13.27 | 12.76 | 12.95 | 12.89 | qfq | 86,765,074 | 1,129,457,335 | 2.21% |
| 2025-05-06 | 12.16 | 12.69 | 12.10 | 12.67 | 12.61 | qfq | 86,944,211 | 1,088,821,413 | 5.94% |
| 2025-04-30 | 12.16 | 12.35 | 11.93 | 11.96 | 11.90 | qfq | 73,696,875 | 887,921,267 | -1.64% |
| 2025-04-29 | 12.90 | 13.09 | 12.11 | 12.16 | 12.10 | qfq | 123,515,236 | 1,544,336,478 | -8.85% |
| 2025-04-28 | 14.40 | 14.41 | 13.34 | 13.34 | 13.28 | qfq | 107,002,262 | 1,460,705,904 | -9.99% |
| 2025-04-25 | 14.37 | 15.81 | 14.10 | 14.82 | 14.75 | qfq | 186,700,335 | 2,836,250,320 | 3.13% |
| 2025-04-24 | 13.15 | 14.88 | 12.90 | 14.37 | 14.30 | qfq | 152,115,326 | 2,118,941,061 | 4.97% |
| 2025-04-23 | 12.80 | 14.42 | 12.55 | 13.69 | 13.62 | qfq | 152,872,366 | 2,040,988,262 | 4.03% |
| 2025-04-22 | 13.11 | 13.91 | 12.65 | 13.16 | 13.10 | qfq | 158,740,433 | 2,089,280,279 | 4.03% |
| 2025-04-21 | 12.65 | 12.65 | 12.65 | 12.65 | 12.59 | qfq | 11,960,940 | 151,305,891 | 10.00% |
| 2025-04-18 | 10.45 | 11.50 | 10.45 | 11.50 | 11.45 | qfq | 47,023,155 | 523,986,700 | 10.05% |
| 2025-04-17 | 10.20 | 11.08 | 10.20 | 10.45 | 10.40 | qfq | 29,956,681 | 317,157,847 | 1.65% |
| 2025-04-16 | 10.53 | 10.54 | 10.10 | 10.28 | 10.23 | qfq | 13,180,751 | 135,928,563 | -2.65% |
| 2025-04-15 | 10.62 | 10.65 | 10.46 | 10.56 | 10.51 | qfq | 12,826,120 | 135,093,835 | -0.47% |
| 2025-04-14 | 10.68 | 10.75 | 10.56 | 10.61 | 10.56 | qfq | 22,765,763 | 242,344,612 | 0.86% |
| 2025-04-11 | 10.12 | 10.68 | 10.05 | 10.52 | 10.47 | qfq | 33,095,001 | 345,956,027 | 3.04% |
| 2025-04-10 | 10.10 | 10.43 | 10.10 | 10.21 | 10.16 | qfq | 23,302,674 | 239,526,843 | 3.34% |
| 2025-04-09 | 9.25 | 9.99 | 8.72 | 9.88 | 9.83 | qfq | 31,532,096 | 299,188,033 | 3.35% |
| 2025-04-08 | 10.10 | 10.47 | 9.32 | 9.56 | 9.51 | qfq | 38,827,205 | 377,872,826 | -7.54% |
| 2025-04-07 | 10.60 | 10.89 | 10.34 | 10.34 | 10.29 | qfq | 13,430,420 | 140,187,368 | -10.01% |
| 2025-04-03 | 11.62 | 11.83 | 11.44 | 11.49 | 11.44 | qfq | 14,154,777 | 164,097,849 | -2.46% |
| 2025-04-02 | 11.75 | 11.93 | 11.70 | 11.78 | 11.72 | qfq | 10,150,836 | 119,788,063 | 0.26% |
| 2025-04-01 | 11.78 | 11.88 | 11.68 | 11.75 | 11.69 | qfq | 13,713,362 | 161,483,564 | 0.86% |
| 2025-03-31 | 11.79 | 11.88 | 11.46 | 11.65 | 11.59 | qfq | 21,075,802 | 245,586,677 | -3.00% |
| 2025-03-28 | 12.17 | 12.28 | 11.96 | 12.01 | 11.95 | qfq | 15,050,400 | 181,879,436 | -1.40% |
| 2025-03-27 | 12.22 | 12.35 | 12.03 | 12.18 | 12.12 | qfq | 15,371,800 | 187,629,965 | -1.14% |
| 2025-03-26 | 12.22 | 12.42 | 12.20 | 12.32 | 12.26 | qfq | 14,820,217 | 182,995,340 | 0.49% |
| 2025-03-25 | 12.40 | 12.53 | 12.20 | 12.26 | 12.20 | qfq | 21,333,921 | 263,183,146 | -1.29% |
| 2025-03-24 | 12.95 | 13.14 | 12.08 | 12.42 | 12.36 | qfq | 40,321,205 | 504,898,195 | -5.05% |
| 2025-03-21 | 13.35 | 13.65 | 13.00 | 13.08 | 13.02 | qfq | 38,957,948 | 516,828,701 | -1.88% |
| 2025-03-20 | 13.34 | 13.53 | 13.19 | 13.33 | 13.27 | qfq | 24,364,205 | 325,305,844 | -0.30% |
| 2025-03-19 | 13.53 | 13.68 | 13.28 | 13.37 | 13.31 | qfq | 34,155,153 | 458,718,157 | -2.12% |
| 2025-03-18 | 13.81 | 14.10 | 13.63 | 13.66 | 13.60 | qfq | 43,666,851 | 603,778,130 | -1.59% |
| 2025-03-17 | 13.70 | 14.17 | 13.61 | 13.88 | 13.81 | qfq | 50,570,560 | 705,343,951 | 0.73% |
| 2025-03-14 | 13.70 | 13.98 | 13.13 | 13.78 | 13.71 | qfq | 68,771,102 | 931,808,889 | -2.20% |
| 2025-03-13 | 14.14 | 15.00 | 14.01 | 14.09 | 14.02 | qfq | 96,234,915 | 1,384,310,774 | 1.66% |
| 2025-03-12 | 13.81 | 14.37 | 13.54 | 13.86 | 13.79 | qfq | 65,281,104 | 902,172,008 | 0.43% |
| 2025-03-11 | 13.71 | 13.96 | 13.51 | 13.80 | 13.73 | qfq | 55,460,995 | 760,570,627 | -2.13% |
| 2025-03-10 | 13.50 | 14.39 | 13.16 | 14.10 | 14.03 | qfq | 97,463,095 | 1,346,133,230 | 4.37% |
| 2025-03-07 | 13.52 | 14.66 | 13.50 | 13.51 | 13.45 | qfq | 107,412,104 | 1,486,109,992 | 0.45% |
| 2025-03-06 | 13.37 | 14.06 | 13.37 | 13.45 | 13.39 | qfq | 134,607,507 | 1,836,698,774 | 0.60% |
| 2025-03-05 | 12.66 | 13.37 | 12.60 | 13.37 | 13.31 | qfq | 44,278,019 | 586,275,451 | 10.04% |
| 2025-03-04 | 11.90 | 12.23 | 11.88 | 12.15 | 12.09 | qfq | 20,413,230 | 246,289,432 | 0.00% |
| 2025-03-03 | 12.30 | 12.53 | 12.03 | 12.15 | 12.09 | qfq | 24,194,649 | 295,892,019 | -1.94% |
| 2025-02-28 | 12.70 | 12.91 | 12.24 | 12.39 | 12.33 | qfq | 30,740,535 | 384,761,641 | -3.28% |
| 2025-02-27 | 13.16 | 13.16 | 12.55 | 12.81 | 12.75 | qfq | 43,917,326 | 564,635,017 | -3.39% |
| 2025-02-26 | 12.70 | 13.35 | 12.65 | 13.26 | 13.20 | qfq | 68,698,871 | 896,517,049 | 3.03% |
| 2025-02-25 | 12.14 | 12.97 | 12.10 | 12.87 | 12.81 | qfq | 58,501,020 | 745,836,048 | 3.87% |
| 2025-02-24 | 12.50 | 12.53 | 12.23 | 12.39 | 12.33 | qfq | 30,416,675 | 376,782,261 | -0.64% |
| 2025-02-21 | 12.13 | 12.52 | 12.05 | 12.47 | 12.41 | qfq | 41,094,105 | 508,616,851 | 2.72% |
| 2025-02-20 | 11.95 | 12.19 | 11.85 | 12.14 | 12.08 | qfq | 19,668,681 | 237,190,312 | 1.51% |
| 2025-02-19 | 11.74 | 11.97 | 11.71 | 11.96 | 11.90 | qfq | 18,009,203 | 214,269,052 | 1.70% |
| 2025-02-18 | 12.01 | 12.17 | 11.69 | 11.76 | 11.70 | qfq | 21,048,055 | 251,288,197 | -2.81% |
| 2025-02-17 | 12.05 | 12.28 | 11.98 | 12.10 | 12.04 | qfq | 21,654,296 | 262,711,244 | 0.08% |
| 2025-02-14 | 12.10 | 12.20 | 11.95 | 12.09 | 12.03 | qfq | 23,894,608 | 288,289,274 | -0.58% |
| 2025-02-13 | 12.32 | 12.39 | 12.10 | 12.16 | 12.10 | qfq | 27,274,793 | 332,573,933 | -1.78% |
| 2025-02-12 | 12.03 | 12.50 | 12.01 | 12.38 | 12.32 | qfq | 45,072,249 | 553,914,409 | 1.39% |
| 2025-02-11 | 11.85 | 12.44 | 11.67 | 12.21 | 12.15 | qfq | 49,036,335 | 594,050,718 | 2.78% |
| 2025-02-10 | 11.68 | 11.90 | 11.58 | 11.88 | 11.82 | qfq | 26,873,664 | 316,997,827 | 2.50% |
| 2025-02-07 | 11.46 | 11.72 | 11.40 | 11.59 | 11.53 | qfq | 26,897,182 | 311,200,458 | 1.05% |
| 2025-02-06 | 11.00 | 11.47 | 10.94 | 11.47 | 11.42 | qfq | 21,038,941 | 237,903,529 | 3.80% |
| 2025-02-05 | 11.00 | 11.18 | 10.92 | 11.05 | 11.00 | qfq | 12,240,884 | 135,257,590 | 2.03% |
| 2025-01-27 | 11.17 | 11.27 | 10.83 | 10.83 | 10.78 | qfq | 14,963,755 | 164,697,396 | -2.96% |
| 2025-01-24 | 11.00 | 11.20 | 10.96 | 11.16 | 11.11 | qfq | 12,451,200 | 138,524,266 | 1.36% |
| 2025-01-23 | 11.27 | 11.47 | 11.01 | 11.01 | 10.96 | qfq | 18,645,920 | 209,883,689 | -0.90% |
| 2025-01-22 | 11.20 | 11.30 | 11.05 | 11.11 | 11.06 | qfq | 11,549,780 | 129,118,522 | -1.16% |
| 2025-01-21 | 11.27 | 11.35 | 11.07 | 11.24 | 11.19 | qfq | 13,539,200 | 151,623,816 | 0.27% |
| 2025-01-20 | 11.18 | 11.32 | 11.04 | 11.21 | 11.16 | qfq | 15,563,687 | 174,190,808 | 1.26% |
| 2025-01-17 | 10.94 | 11.19 | 10.87 | 11.07 | 11.02 | qfq | 15,992,665 | 176,660,952 | 0.82% |
| 2025-01-16 | 10.94 | 11.14 | 10.79 | 10.98 | 10.93 | qfq | 15,925,200 | 174,625,286 | 1.29% |
| 2025-01-15 | 10.96 | 11.04 | 10.81 | 10.84 | 10.79 | qfq | 14,783,645 | 161,267,812 | -1.19% |
| 2025-01-14 | 10.50 | 10.97 | 10.33 | 10.97 | 10.92 | qfq | 21,510,300 | 230,745,387 | 5.89% |
| 2025-01-13 | 10.21 | 10.48 | 9.99 | 10.36 | 10.31 | qfq | 13,601,694 | 139,546,326 | -0.29% |
| 2025-01-10 | 10.73 | 10.85 | 10.39 | 10.39 | 10.34 | qfq | 13,551,735 | 144,001,815 | -3.44% |
| 2025-01-09 | 10.56 | 10.86 | 10.53 | 10.76 | 10.71 | qfq | 14,610,800 | 157,355,864 | 1.03% |
| 2025-01-08 | 10.66 | 10.76 | 10.28 | 10.65 | 10.60 | qfq | 19,767,822 | 208,535,525 | -0.56% |
| 2025-01-07 | 10.31 | 10.71 | 10.31 | 10.71 | 10.66 | qfq | 18,670,898 | 196,642,767 | 4.18% |
| 2025-01-06 | 10.36 | 10.53 | 10.07 | 10.28 | 10.23 | qfq | 16,913,645 | 174,901,607 | -0.77% |
| 2025-01-03 | 11.00 | 11.08 | 10.33 | 10.36 | 10.31 | qfq | 23,912,894 | 253,881,842 | -5.47% |
| 2025-01-02 | 11.12 | 11.36 | 10.80 | 10.96 | 10.91 | qfq | 20,519,990 | 227,760,650 | -2.32% |
| 2024-12-31 | 11.75 | 11.82 | 11.21 | 11.22 | 11.17 | qfq | 20,981,946 | 240,150,133 | -4.18% |
| 2024-12-30 | 11.75 | 11.98 | 11.43 | 11.71 | 11.65 | qfq | 18,548,340 | 217,422,836 | -0.59% |
| 2024-12-27 | 11.74 | 11.96 | 11.57 | 11.78 | 11.72 | qfq | 17,226,560 | 203,538,718 | 0.34% |
| 2024-12-26 | 11.40 | 11.85 | 11.32 | 11.74 | 11.68 | qfq | 21,690,500 | 253,312,759 | 2.71% |
| 2024-12-25 | 12.00 | 12.00 | 11.36 | 11.43 | 11.38 | qfq | 29,017,775 | 334,632,081 | -4.83% |
| 2024-12-24 | 11.91 | 12.14 | 11.76 | 12.01 | 11.95 | qfq | 20,672,012 | 246,551,408 | 0.84% |
| 2024-12-23 | 12.56 | 12.66 | 11.90 | 11.91 | 11.85 | qfq | 30,132,780 | 367,166,435 | -5.70% |
| 2024-12-20 | 12.41 | 12.73 | 12.33 | 12.63 | 12.57 | qfq | 25,234,000 | 317,879,186 | 0.96% |
| 2024-12-19 | 12.27 | 12.65 | 12.21 | 12.51 | 12.45 | qfq | 28,155,579 | 349,999,776 | 0.89% |
| 2024-12-18 | 12.22 | 12.53 | 12.06 | 12.40 | 12.34 | qfq | 25,102,039 | 310,270,268 | 1.06% |
| 2024-12-17 | 12.52 | 12.78 | 12.22 | 12.27 | 12.21 | qfq | 32,473,049 | 406,449,506 | -2.46% |
| 2024-12-16 | 12.87 | 12.95 | 12.40 | 12.58 | 12.52 | qfq | 38,954,060 | 493,029,901 | -2.71% |
| 2024-12-13 | 13.31 | 13.38 | 12.91 | 12.93 | 12.87 | qfq | 42,438,814 | 557,199,776 | -3.79% |
| 2024-12-12 | 13.49 | 13.57 | 13.21 | 13.44 | 13.38 | qfq | 41,603,155 | 557,067,332 | -1.18% |
| 2024-12-11 | 13.60 | 13.89 | 13.30 | 13.60 | 13.54 | qfq | 52,911,846 | 715,248,333 | -0.66% |
| 2024-12-10 | 14.15 | 14.18 | 13.61 | 13.69 | 13.62 | qfq | 69,039,413 | 956,617,675 | -0.73% |
| 2024-12-09 | 13.44 | 13.94 | 13.31 | 13.79 | 13.72 | qfq | 58,425,943 | 799,964,334 | 1.62% |
| 2024-12-06 | 13.69 | 13.79 | 13.32 | 13.57 | 13.51 | qfq | 59,452,345 | 805,294,027 | -1.74% |
| 2024-12-05 | 13.29 | 13.94 | 13.21 | 13.81 | 13.74 | qfq | 89,447,282 | 1,220,623,624 | 2.07% |
| 2024-12-04 | 12.80 | 13.61 | 12.46 | 13.53 | 13.47 | qfq | 108,772,036 | 1,426,101,767 | 5.70% |
| 2024-12-03 | 12.70 | 12.94 | 12.67 | 12.80 | 12.74 | qfq | 65,078,939 | 833,211,531 | 0.79% |
| 2024-12-02 | 12.52 | 12.76 | 12.45 | 12.70 | 12.64 | qfq | 57,731,600 | 728,894,888 | 1.44% |
| 2024-11-29 | 12.38 | 12.65 | 12.11 | 12.52 | 12.46 | qfq | 72,673,725 | 899,989,722 | -0.16% |
| 2024-11-28 | 12.90 | 13.15 | 12.51 | 12.54 | 12.48 | qfq | 77,903,113 | 992,098,668 | -4.20% |
| 2024-11-27 | 12.58 | 13.18 | 12.40 | 13.09 | 13.03 | qfq | 76,657,885 | 985,602,251 | 0.77% |
| 2024-11-26 | 14.26 | 14.59 | 12.85 | 12.99 | 12.93 | qfq | 107,930,400 | 1,474,930,494 | -6.55% |
| 2024-11-25 | 14.30 | 15.08 | 13.76 | 13.90 | 13.83 | qfq | 115,663,710 | 1,646,561,938 | -7.46% |
| 2024-11-22 | 15.00 | 16.76 | 14.07 | 15.02 | 14.95 | qfq | 196,887,394 | 2,960,623,600 | -3.03% |
| 2024-11-21 | 17.55 | 17.73 | 15.24 | 15.49 | 15.42 | qfq | 232,618,388 | 3,906,518,675 | -3.91% |
| 2024-11-20 | 15.12 | 16.12 | 15.11 | 16.12 | 16.04 | qfq | 39,555,267 | 622,737,611 | 10.03% |
| 2024-11-19 | 12.80 | 14.65 | 12.57 | 14.65 | 14.58 | qfq | 148,123,248 | 2,058,418,062 | 9.98% |
| 2024-11-18 | 12.50 | 13.50 | 11.34 | 13.32 | 13.26 | qfq | 139,035,468 | 1,724,421,531 | 5.71% |
| 2024-11-15 | 12.30 | 13.76 | 11.78 | 12.60 | 12.54 | qfq | 146,709,583 | 1,850,959,312 | 0.16% |
| 2024-11-14 | 12.58 | 12.58 | 12.58 | 12.58 | 12.52 | qfq | 34,775,833 | 437,479,979 | 9.97% |
| 2024-11-13 | 11.34 | 11.45 | 11.05 | 11.44 | 11.39 | qfq | 27,975,781 | 315,074,696 | 0.18% |
| 2024-11-12 | 11.72 | 11.93 | 11.28 | 11.42 | 11.37 | qfq | 41,138,367 | 474,696,561 | -3.06% |
| 2024-11-11 | 11.40 | 11.79 | 11.26 | 11.78 | 11.72 | qfq | 55,129,941 | 640,543,944 | 2.35% |
| 2024-11-08 | 11.25 | 12.18 | 11.24 | 11.51 | 11.46 | qfq | 63,504,956 | 739,957,622 | 2.40% |
| 2024-11-07 | 11.17 | 11.47 | 11.06 | 11.24 | 11.19 | qfq | 38,393,901 | 429,877,716 | -0.79% |
| 2024-11-06 | 11.60 | 11.75 | 11.22 | 11.33 | 11.28 | qfq | 60,976,962 | 698,690,237 | -2.91% |
| 2024-11-05 | 10.70 | 11.84 | 10.70 | 11.67 | 11.61 | qfq | 90,954,895 | 1,023,099,223 | 5.71% |
| 2024-11-04 | 10.17 | 11.18 | 10.17 | 11.04 | 10.99 | qfq | 70,282,544 | 765,861,505 | 8.66% |
| 2024-11-01 | 10.97 | 10.97 | 10.10 | 10.16 | 10.11 | qfq | 47,195,240 | 491,062,199 | -7.38% |
| 2024-10-31 | 11.07 | 11.14 | 10.78 | 10.97 | 10.92 | qfq | 47,295,699 | 517,948,143 | -0.72% |
| 2024-10-30 | 10.60 | 11.16 | 10.52 | 11.05 | 11.00 | qfq | 55,512,125 | 609,836,786 | 2.60% |
| 2024-10-29 | 10.98 | 11.30 | 10.60 | 10.77 | 10.72 | qfq | 63,213,427 | 690,008,738 | -1.91% |
| 2024-10-28 | 10.80 | 11.05 | 10.80 | 10.98 | 10.93 | qfq | 55,186,022 | 603,105,065 | 2.04% |
| 2024-10-25 | 10.92 | 11.07 | 10.61 | 10.76 | 10.71 | qfq | 77,365,786 | 837,833,573 | -1.37% |
| 2024-10-24 | 11.22 | 11.58 | 10.60 | 10.91 | 10.86 | qfq | 104,232,646 | 1,148,432,026 | -2.76% |
| 2024-10-23 | 10.10 | 11.22 | 10.03 | 11.22 | 11.17 | qfq | 90,362,000 | 985,833,677 | 10.00% |
| 2024-10-22 | 10.09 | 10.49 | 9.95 | 10.20 | 10.15 | qfq | 39,024,160 | 396,733,259 | 1.69% |
| 2024-10-21 | 9.97 | 10.25 | 9.89 | 10.03 | 9.98 | qfq | 33,169,345 | 333,974,375 | 2.03% |
| 2024-10-18 | 9.54 | 10.00 | 9.50 | 9.83 | 9.78 | qfq | 32,848,057 | 321,145,689 | 3.91% |
| 2024-10-17 | 9.50 | 9.68 | 9.45 | 9.46 | 9.42 | qfq | 19,062,798 | 182,138,509 | 0.21% |
| 2024-10-16 | 9.33 | 9.61 | 9.31 | 9.44 | 9.40 | qfq | 16,224,102 | 153,598,408 | -1.15% |
| 2024-10-15 | 9.60 | 9.99 | 9.48 | 9.55 | 9.50 | qfq | 29,134,983 | 284,367,063 | -0.52% |
| 2024-10-14 | 9.28 | 9.61 | 9.16 | 9.60 | 9.55 | qfq | 21,667,211 | 204,498,295 | 3.90% |
| 2024-10-11 | 9.63 | 9.70 | 9.12 | 9.24 | 9.20 | qfq | 21,470,079 | 201,149,331 | -4.45% |
| 2024-10-10 | 9.76 | 9.99 | 9.51 | 9.67 | 9.62 | qfq | 28,139,222 | 275,703,700 | -0.92% |
| 2024-10-09 | 10.48 | 10.48 | 9.76 | 9.76 | 9.71 | qfq | 44,647,453 | 450,074,928 | -9.96% |
| 2024-10-08 | 11.14 | 11.15 | 9.92 | 10.84 | 10.79 | qfq | 70,946,540 | 755,263,110 | 6.90% |
| 2024-09-30 | 9.62 | 10.27 | 9.40 | 10.14 | 10.09 | qfq | 61,333,117 | 605,184,716 | 8.22% |
| 2024-09-27 | 9.14 | 9.55 | 9.04 | 9.37 | 9.33 | qfq | 45,019,624 | 417,232,841 | 2.97% |
| 2024-09-26 | 8.86 | 9.15 | 8.81 | 9.10 | 9.06 | qfq | 36,202,383 | 325,082,129 | 0.66% |
| 2024-09-25 | 8.74 | 9.50 | 8.61 | 9.04 | 9.00 | qfq | 54,321,328 | 483,877,522 | 3.91% |
| 2024-09-24 | 8.57 | 8.70 | 8.37 | 8.70 | 8.66 | qfq | 33,121,684 | 283,942,041 | 1.40% |
| 2024-09-23 | 8.53 | 8.75 | 8.49 | 8.58 | 8.54 | qfq | 28,776,369 | 248,368,802 | -0.12% |
| 2024-09-20 | 8.32 | 8.84 | 8.30 | 8.59 | 8.55 | qfq | 34,385,642 | 294,734,591 | 3.49% |
| 2024-09-19 | 8.20 | 8.44 | 8.13 | 8.30 | 8.26 | qfq | 17,154,800 | 142,148,698 | 1.34% |
| 2024-09-18 | 8.21 | 8.46 | 8.03 | 8.19 | 8.15 | qfq | 15,913,102 | 130,531,525 | -1.09% |
| 2024-09-13 | 8.33 | 8.55 | 8.25 | 8.28 | 8.24 | qfq | 16,992,041 | 142,329,271 | -1.78% |
| 2024-09-12 | 8.41 | 8.53 | 8.32 | 8.43 | 8.39 | qfq | 16,612,800 | 139,829,617 | 0.72% |
| 2024-09-11 | 8.50 | 8.55 | 8.31 | 8.37 | 8.33 | qfq | 18,330,382 | 154,200,658 | -2.90% |
| 2024-09-10 | 8.33 | 8.66 | 8.16 | 8.62 | 8.58 | qfq | 33,372,819 | 282,572,866 | 3.98% |
| 2024-09-09 | 8.03 | 8.48 | 8.03 | 8.29 | 8.25 | qfq | 24,656,501 | 205,077,073 | 2.35% |
| 2024-09-06 | 8.48 | 8.52 | 8.09 | 8.10 | 8.06 | qfq | 28,735,320 | 236,460,871 | -4.37% |
| 2024-09-05 | 8.45 | 8.52 | 8.38 | 8.47 | 8.43 | qfq | 22,800,563 | 192,441,979 | -1.28% |
| 2024-09-04 | 8.66 | 8.70 | 8.41 | 8.58 | 8.54 | qfq | 34,457,551 | 294,279,724 | -3.27% |
| 2024-09-03 | 8.36 | 9.20 | 8.31 | 8.87 | 8.83 | qfq | 63,702,477 | 557,650,908 | 5.47% |
| 2024-09-02 | 8.81 | 8.85 | 8.34 | 8.41 | 8.37 | qfq | 63,918,328 | 546,977,605 | -4.32% |
| 2024-08-30 | 8.01 | 8.79 | 7.97 | 8.79 | 8.75 | qfq | 60,971,165 | 527,234,503 | 10.01% |
| 2024-08-29 | 7.75 | 8.05 | 7.65 | 7.99 | 7.95 | qfq | 15,392,201 | 122,148,798 | 2.96% |
| 2024-08-28 | 7.66 | 7.81 | 7.56 | 7.76 | 7.72 | qfq | 7,228,938 | 55,814,396 | 0.78% |
| 2024-08-27 | 7.93 | 7.95 | 7.66 | 7.70 | 7.66 | qfq | 11,388,020 | 88,184,854 | -3.14% |
| 2024-08-26 | 7.83 | 8.06 | 7.71 | 7.95 | 7.91 | qfq | 10,188,239 | 80,461,513 | 1.79% |
| 2024-08-23 | 7.65 | 7.83 | 7.55 | 7.81 | 7.77 | qfq | 7,570,554 | 58,470,047 | 2.09% |
| 2024-08-22 | 7.77 | 7.85 | 7.62 | 7.65 | 7.61 | qfq | 7,004,005 | 54,074,088 | -1.80% |
| 2024-08-21 | 7.84 | 7.94 | 7.78 | 7.79 | 7.75 | qfq | 5,170,200 | 40,636,416 | -0.76% |
| 2024-08-20 | 7.93 | 7.93 | 7.78 | 7.85 | 7.81 | qfq | 7,578,900 | 59,457,257 | -0.76% |
| 2024-08-19 | 7.91 | 8.00 | 7.81 | 7.91 | 7.87 | qfq | 12,947,245 | 102,508,590 | 0.00% |
| 2024-08-16 | 7.74 | 8.03 | 7.73 | 7.91 | 7.87 | qfq | 15,492,945 | 122,577,326 | 2.20% |
| 2024-08-15 | 7.56 | 7.79 | 7.53 | 7.74 | 7.70 | qfq | 8,528,395 | 65,753,322 | 1.84% |
| 2024-08-14 | 7.52 | 7.65 | 7.46 | 7.60 | 7.56 | qfq | 7,369,000 | 55,822,624 | 1.33% |
| 2024-08-13 | 7.45 | 7.55 | 7.41 | 7.50 | 7.46 | qfq | 4,490,360 | 33,518,796 | 0.54% |
| 2024-08-12 | 7.60 | 7.62 | 7.43 | 7.46 | 7.42 | qfq | 7,133,000 | 53,559,137 | -2.74% |
| 2024-08-09 | 7.66 | 7.83 | 7.64 | 7.67 | 7.63 | qfq | 6,380,778 | 49,254,229 | 0.39% |
| 2024-08-08 | 7.71 | 7.79 | 7.60 | 7.64 | 7.60 | qfq | 9,806,420 | 75,302,074 | -2.05% |
| 2024-08-07 | 7.60 | 7.91 | 7.58 | 7.80 | 7.76 | qfq | 15,221,775 | 118,852,365 | 2.90% |
| 2024-08-06 | 7.50 | 7.66 | 7.48 | 7.58 | 7.54 | qfq | 6,458,011 | 48,703,969 | 1.61% |
| 2024-08-05 | 7.76 | 7.82 | 7.45 | 7.46 | 7.42 | qfq | 9,797,134 | 74,552,552 | -4.24% |
| 2024-08-02 | 7.90 | 7.98 | 7.77 | 7.79 | 7.75 | qfq | 6,450,200 | 50,760,696 | -2.01% |
| 2024-08-01 | 7.94 | 8.02 | 7.92 | 7.95 | 7.91 | qfq | 6,884,200 | 54,893,680 | 0.00% |
| 2024-07-31 | 7.75 | 7.97 | 7.71 | 7.95 | 7.91 | qfq | 10,420,912 | 82,143,456 | 2.85% |
| 2024-07-30 | 7.60 | 7.76 | 7.52 | 7.73 | 7.69 | qfq | 7,549,715 | 57,992,536 | 1.58% |
| 2024-07-29 | 7.56 | 7.66 | 7.50 | 7.61 | 7.57 | qfq | 5,193,129 | 39,494,256 | 0.93% |
| 2024-07-26 | 7.40 | 7.60 | 7.36 | 7.54 | 7.50 | qfq | 6,521,640 | 49,082,523 | 1.89% |
| 2024-07-25 | 7.38 | 7.49 | 7.26 | 7.40 | 7.36 | qfq | 5,855,751 | 43,113,103 | -0.40% |
| 2024-07-24 | 7.48 | 7.62 | 7.40 | 7.43 | 7.39 | qfq | 6,780,739 | 50,767,600 | -1.07% |
| 2024-07-23 | 7.70 | 7.77 | 7.51 | 7.51 | 7.47 | qfq | 6,239,800 | 47,500,242 | -2.47% |
| 2024-07-22 | 7.53 | 7.89 | 7.53 | 7.70 | 7.66 | qfq | 9,440,415 | 72,838,751 | 1.45% |
| 2024-07-19 | 7.50 | 7.67 | 7.45 | 7.59 | 7.55 | qfq | 6,322,111 | 47,892,617 | 0.93% |
| 2024-07-18 | 7.60 | 7.63 | 7.37 | 7.52 | 7.48 | qfq | 9,173,020 | 68,473,621 | -1.70% |
| 2024-07-17 | 7.80 | 7.89 | 7.65 | 7.65 | 7.61 | qfq | 7,102,460 | 54,877,640 | -3.04% |
| 2024-07-16 | 7.72 | 7.92 | 7.72 | 7.89 | 7.85 | qfq | 6,459,434 | 50,642,241 | 1.28% |
| 2024-07-15 | 7.85 | 7.98 | 7.74 | 7.79 | 7.75 | qfq | 5,439,120 | 42,439,900 | -1.27% |
| 2024-07-12 | 7.99 | 7.99 | 7.88 | 7.89 | 7.85 | qfq | 5,943,651 | 47,039,786 | -1.13% |
| 2024-07-11 | 7.90 | 8.00 | 7.81 | 7.98 | 7.94 | qfq | 9,655,742 | 76,585,706 | 3.23% |
| 2024-07-10 | 7.73 | 7.84 | 7.67 | 7.73 | 7.69 | qfq | 8,679,140 | 67,390,919 | -0.64% |
| 2024-07-09 | 7.40 | 7.80 | 7.37 | 7.78 | 7.74 | qfq | 14,136,517 | 108,058,734 | 5.14% |
| 2024-07-08 | 7.64 | 7.68 | 7.36 | 7.40 | 7.36 | qfq | 10,086,230 | 75,313,092 | -4.02% |
| 2024-07-05 | 7.68 | 7.76 | 7.53 | 7.71 | 7.67 | qfq | 6,092,580 | 46,616,915 | 0.39% |
| 2024-07-04 | 7.91 | 7.97 | 7.60 | 7.68 | 7.64 | qfq | 9,152,500 | 71,114,584 | -2.66% |
| 2024-07-03 | 8.01 | 8.01 | 7.85 | 7.89 | 7.85 | qfq | 5,973,700 | 47,267,712 | -1.00% |
| 2024-07-02 | 8.00 | 8.08 | 7.94 | 7.97 | 7.93 | qfq | 7,517,163 | 60,186,774 | -0.38% |
| 2024-07-01 | 8.00 | 8.14 | 7.82 | 8.00 | 7.96 | qfq | 9,568,458 | 76,016,485 | -0.62% |
| 2024-06-28 | 7.91 | 8.24 | 7.85 | 8.05 | 8.01 | qfq | 12,726,420 | 103,271,858 | 1.90% |
| 2024-06-27 | 8.09 | 8.18 | 7.90 | 7.90 | 7.86 | qfq | 9,487,618 | 76,362,305 | -3.42% |
| 2024-06-26 | 7.79 | 8.20 | 7.71 | 8.18 | 8.14 | qfq | 12,786,878 | 102,579,031 | 4.07% |
| 2024-06-25 | 7.83 | 8.01 | 7.75 | 7.86 | 7.82 | qfq | 11,215,730 | 87,987,171 | -0.76% |
| 2024-06-24 | 8.05 | 8.28 | 7.90 | 7.92 | 7.88 | qfq | 17,111,144 | 138,017,242 | -6.05% |
| 2024-06-21 | 8.24 | 8.60 | 8.04 | 8.43 | 8.39 | qfq | 23,617,562 | 197,445,248 | 3.44% |
| 2024-06-20 | 8.42 | 8.50 | 8.14 | 8.15 | 8.11 | qfq | 10,849,135 | 89,886,007 | -3.66% |
| 2024-06-19 | 8.55 | 8.62 | 8.42 | 8.46 | 8.42 | qfq | 9,069,656 | 77,081,926 | -0.70% |
| 2024-06-18 | 8.32 | 8.59 | 8.28 | 8.52 | 8.48 | qfq | 13,192,948 | 112,032,988 | 2.40% |
| 2024-06-17 | 8.14 | 8.37 | 8.14 | 8.32 | 8.28 | qfq | 7,830,812 | 64,975,934 | 0.36% |
| 2024-06-14 | 8.16 | 8.30 | 8.06 | 8.29 | 8.25 | qfq | 9,616,060 | 78,893,841 | 1.47% |
| 2024-06-13 | 8.18 | 8.35 | 8.11 | 8.17 | 8.13 | qfq | 9,864,744 | 81,089,685 | 0.37% |
| 2024-06-12 | 7.99 | 8.20 | 7.99 | 8.14 | 8.10 | qfq | 7,089,563 | 57,773,347 | 0.99% |
| 2024-06-11 | 7.90 | 8.08 | 7.74 | 8.06 | 8.02 | qfq | 7,573,224 | 60,296,703 | 1.38% |
| 2024-06-07 | 7.90 | 8.09 | 7.86 | 7.95 | 7.91 | qfq | 8,644,831 | 68,919,151 | 0.63% |
| 2024-06-06 | 8.25 | 8.32 | 7.80 | 7.90 | 7.86 | qfq | 18,812,971 | 150,445,531 | -4.13% |
| 2024-06-05 | 8.30 | 8.41 | 8.23 | 8.24 | 8.20 | qfq | 8,464,131 | 70,412,588 | -1.79% |
| 2024-06-04 | 8.55 | 8.58 | 8.30 | 8.39 | 8.35 | qfq | 18,166,100 | 152,466,175 | -3.89% |
| 2024-06-03 | 8.53 | 9.12 | 8.37 | 8.73 | 8.69 | qfq | 25,619,663 | 223,917,951 | 3.19% |
| 2024-05-31 | 8.34 | 8.55 | 8.31 | 8.46 | 8.42 | qfq | 8,191,556 | 69,337,064 | 1.93% |
| 2024-05-30 | 8.26 | 8.41 | 8.19 | 8.30 | 8.26 | qfq | 7,418,950 | 61,738,145 | -0.48% |
| 2024-05-29 | 8.40 | 8.49 | 8.28 | 8.34 | 8.30 | qfq | 6,710,200 | 56,220,157 | -0.71% |
| 2024-05-28 | 8.61 | 8.62 | 8.38 | 8.40 | 8.36 | qfq | 7,742,803 | 65,596,996 | -2.10% |
| 2024-05-27 | 8.52 | 8.58 | 8.31 | 8.58 | 8.54 | qfq | 8,176,361 | 68,853,698 | 0.82% |
| 2024-05-24 | 8.68 | 8.81 | 8.51 | 8.51 | 8.47 | qfq | 9,734,940 | 84,068,907 | -2.41% |
| 2024-05-23 | 8.92 | 8.94 | 8.69 | 8.72 | 8.68 | qfq | 9,772,562 | 85,676,889 | -2.24% |
| 2024-05-22 | 8.85 | 8.95 | 8.77 | 8.92 | 8.88 | qfq | 7,978,542 | 70,947,224 | 0.45% |
| 2024-05-21 | 8.90 | 8.97 | 8.81 | 8.88 | 8.84 | qfq | 9,094,882 | 80,709,839 | -0.78% |
| 2024-05-20 | 8.97 | 9.03 | 8.90 | 8.95 | 8.91 | qfq | 13,574,651 | 121,494,319 | -1.10% |
| 2024-05-17 | 8.76 | 9.20 | 8.73 | 9.05 | 9.01 | qfq | 19,449,566 | 174,958,902 | 2.96% |
| 2024-05-16 | 8.67 | 8.91 | 8.67 | 8.79 | 8.75 | qfq | 11,799,181 | 104,272,667 | 1.38% |
| 2024-05-15 | 8.84 | 8.87 | 8.63 | 8.67 | 8.63 | qfq | 7,665,477 | 67,001,926 | -1.14% |
| 2024-05-14 | 8.75 | 8.89 | 8.69 | 8.77 | 8.73 | qfq | 9,099,280 | 79,957,713 | 0.92% |
| 2024-05-13 | 8.76 | 8.77 | 8.57 | 8.69 | 8.65 | qfq | 11,437,640 | 99,392,236 | -1.59% |
| 2024-05-10 | 9.12 | 9.12 | 8.80 | 8.83 | 8.79 | qfq | 16,340,793 | 145,076,915 | -2.54% |
| 2024-05-09 | 9.10 | 9.16 | 9.00 | 9.06 | 9.02 | qfq | 12,904,400 | 117,247,375 | -1.20% |
| 2024-05-08 | 9.28 | 9.42 | 9.10 | 9.17 | 9.01 | qfq | 17,008,343 | 157,436,544 | -1.29% |
| 2024-05-07 | 9.30 | 9.39 | 9.18 | 9.29 | 9.12 | qfq | 12,578,620 | 116,861,397 | -0.11% |
| 2024-05-06 | 9.33 | 9.39 | 9.25 | 9.30 | 9.13 | qfq | 13,557,100 | 126,230,489 | 0.98% |
| 2024-04-30 | 9.40 | 9.41 | 9.10 | 9.21 | 9.05 | qfq | 16,584,191 | 152,947,300 | -2.02% |
| 2024-04-29 | 9.15 | 9.40 | 9.14 | 9.40 | 9.23 | qfq | 20,025,484 | 186,688,676 | 2.73% |
| 2024-04-26 | 8.81 | 9.20 | 8.78 | 9.15 | 8.99 | qfq | 23,401,105 | 212,185,478 | 3.86% |
| 2024-04-25 | 8.85 | 8.98 | 8.77 | 8.81 | 8.65 | qfq | 15,866,520 | 140,486,729 | -1.56% |
| 2024-04-24 | 8.57 | 8.99 | 8.46 | 8.95 | 8.79 | qfq | 26,178,973 | 229,490,900 | 2.40% |
| 2024-04-23 | 8.81 | 8.92 | 8.69 | 8.74 | 8.58 | qfq | 16,209,338 | 142,519,016 | 0.69% |
| 2024-04-22 | 8.66 | 8.79 | 8.32 | 8.68 | 8.53 | qfq | 17,126,510 | 147,508,271 | -1.25% |
| 2024-04-19 | 9.01 | 9.19 | 8.75 | 8.79 | 8.63 | qfq | 24,128,748 | 214,698,409 | -2.98% |
| 2024-04-18 | 9.12 | 9.35 | 8.90 | 9.06 | 8.90 | qfq | 36,271,565 | 330,887,060 | 0.55% |
| 2024-04-17 | 8.25 | 9.01 | 8.25 | 9.01 | 8.85 | qfq | 26,824,121 | 236,395,851 | 10.01% |
| 2024-04-16 | 9.08 | 9.13 | 8.19 | 8.19 | 8.04 | qfq | 35,272,643 | 297,316,902 | -10.00% |
| 2024-04-15 | 9.50 | 9.63 | 8.89 | 9.10 | 8.94 | qfq | 35,479,077 | 325,437,482 | -4.21% |
| 2024-04-12 | 9.96 | 10.00 | 9.46 | 9.50 | 9.33 | qfq | 50,476,665 | 486,737,446 | -6.22% |
| 2024-04-11 | 10.20 | 10.76 | 10.10 | 10.13 | 9.95 | qfq | 39,456,333 | 409,087,294 | -2.22% |
| 2024-04-10 | 10.41 | 11.06 | 10.15 | 10.36 | 10.18 | qfq | 44,329,319 | 467,536,818 | -2.26% |
| 2024-04-09 | 10.64 | 10.67 | 10.24 | 10.60 | 10.41 | qfq | 46,457,363 | 485,143,709 | -2.57% |
| 2024-04-08 | 10.20 | 10.88 | 10.15 | 10.88 | 10.69 | qfq | 69,287,115 | 738,915,413 | 5.43% |
| 2024-04-03 | 10.43 | 10.56 | 10.22 | 10.32 | 10.14 | qfq | 41,274,644 | 426,748,839 | -3.19% |
| 2024-04-02 | 10.26 | 10.95 | 10.22 | 10.66 | 10.47 | qfq | 80,427,828 | 850,982,011 | 1.81% |
| 2024-04-01 | 10.32 | 10.73 | 10.24 | 10.47 | 10.28 | qfq | 78,970,359 | 821,709,728 | 3.56% |
| 2024-03-29 | 9.43 | 10.11 | 9.25 | 10.11 | 9.93 | qfq | 52,912,724 | 517,391,689 | 10.01% |
| 2024-03-28 | 8.77 | 9.33 | 8.77 | 9.19 | 9.03 | qfq | 22,245,412 | 202,987,872 | 4.91% |
| 2024-03-27 | 9.29 | 9.37 | 8.76 | 8.76 | 8.60 | qfq | 18,897,197 | 169,601,723 | -5.50% |
| 2024-03-26 | 9.40 | 9.57 | 9.15 | 9.27 | 9.11 | qfq | 20,832,514 | 194,229,006 | -1.38% |
| 2024-03-25 | 9.76 | 9.91 | 9.39 | 9.40 | 9.23 | qfq | 24,753,124 | 239,464,382 | -4.28% |
| 2024-03-22 | 10.14 | 10.14 | 9.81 | 9.82 | 9.65 | qfq | 29,639,746 | 294,038,465 | -3.54% |
| 2024-03-21 | 10.11 | 10.24 | 10.03 | 10.18 | 10.00 | qfq | 29,391,287 | 298,290,496 | 0.39% |
| 2024-03-20 | 10.09 | 10.19 | 10.01 | 10.14 | 9.96 | qfq | 30,944,316 | 312,365,744 | -0.49% |
| 2024-03-19 | 9.96 | 10.29 | 9.82 | 10.19 | 10.01 | qfq | 50,422,254 | 509,697,175 | 2.10% |
| 2024-03-18 | 9.88 | 9.98 | 9.80 | 9.98 | 9.80 | qfq | 28,131,730 | 278,657,031 | 1.01% |
| 2024-03-15 | 9.61 | 9.88 | 9.50 | 9.88 | 9.70 | qfq | 28,033,599 | 272,950,333 | 1.96% |
| 2024-03-14 | 9.83 | 10.05 | 9.50 | 9.69 | 9.52 | qfq | 39,026,986 | 380,769,164 | -2.52% |
| 2024-03-13 | 9.98 | 10.19 | 9.90 | 9.94 | 9.76 | qfq | 37,702,117 | 378,523,354 | -0.60% |
| 2024-03-12 | 10.30 | 10.37 | 9.95 | 10.00 | 9.82 | qfq | 55,614,610 | 558,711,804 | -2.91% |
| 2024-03-11 | 9.59 | 10.39 | 9.46 | 10.30 | 10.12 | qfq | 98,591,471 | 991,239,598 | 5.75% |
| 2024-03-08 | 8.76 | 9.74 | 8.76 | 9.74 | 9.57 | qfq | 84,297,330 | 805,583,591 | 10.06% |
| 2024-03-07 | 9.12 | 9.20 | 8.85 | 8.85 | 8.69 | qfq | 24,637,003 | 222,134,876 | -3.91% |
| 2024-03-06 | 9.05 | 9.43 | 8.85 | 9.21 | 9.05 | qfq | 36,952,336 | 337,993,985 | 2.33% |
| 2024-03-05 | 9.03 | 9.17 | 8.89 | 9.00 | 8.84 | qfq | 21,980,739 | 198,619,254 | -1.64% |
| 2024-03-04 | 9.22 | 9.32 | 8.96 | 9.15 | 8.99 | qfq | 23,294,606 | 212,319,742 | -0.22% |
| 2024-03-01 | 9.08 | 9.31 | 9.05 | 9.17 | 9.01 | qfq | 28,494,655 | 261,327,595 | 0.99% |
| 2024-02-29 | 8.52 | 9.10 | 8.46 | 9.08 | 8.92 | qfq | 33,453,443 | 298,977,628 | 3.77% |
| 2024-02-28 | 9.53 | 9.68 | 8.75 | 8.75 | 8.59 | qfq | 54,003,777 | 500,917,758 | -9.98% |
| 2024-02-27 | 9.28 | 9.99 | 9.08 | 9.72 | 9.55 | qfq | 58,383,893 | 554,581,310 | 3.29% |
| 2024-02-26 | 9.41 | 9.75 | 9.28 | 9.41 | 9.24 | qfq | 52,938,662 | 501,906,146 | -2.28% |
| 2024-02-23 | 8.75 | 9.63 | 8.64 | 9.63 | 9.46 | qfq | 53,917,208 | 486,203,586 | 10.06% |
| 2024-02-22 | 8.54 | 8.76 | 8.41 | 8.75 | 8.59 | qfq | 41,338,363 | 355,072,567 | 4.92% |
| 2024-02-21 | 8.17 | 8.57 | 8.07 | 8.34 | 8.19 | qfq | 39,738,166 | 330,495,471 | -2.00% |
| 2024-02-20 | 7.77 | 8.51 | 7.68 | 8.51 | 8.36 | qfq | 37,391,414 | 302,711,271 | 9.95% |
| 2024-02-19 | 7.71 | 7.78 | 7.51 | 7.74 | 7.60 | qfq | 25,728,002 | 197,578,212 | 0.78% |
| 2024-02-08 | 7.10 | 7.73 | 7.06 | 7.68 | 7.54 | qfq | 23,169,277 | 175,027,972 | 9.25% |
| 2024-02-07 | 6.79 | 7.15 | 6.70 | 7.03 | 6.91 | qfq | 18,415,642 | 128,713,071 | 3.84% |
| 2024-02-06 | 6.22 | 6.87 | 6.01 | 6.77 | 6.65 | qfq | 18,225,311 | 117,195,888 | 5.62% |
| 2024-02-05 | 6.99 | 7.07 | 6.41 | 6.41 | 6.30 | qfq | 17,455,400 | 114,509,342 | -9.97% |
| 2024-02-02 | 7.32 | 7.58 | 6.83 | 7.12 | 6.99 | qfq | 14,982,227 | 108,567,659 | -2.86% |
| 2024-02-01 | 7.37 | 7.54 | 7.18 | 7.33 | 7.20 | qfq | 10,135,960 | 74,502,231 | -1.21% |
| 2024-01-31 | 7.80 | 7.93 | 7.37 | 7.42 | 7.29 | qfq | 12,524,711 | 95,391,583 | -5.48% |
| 2024-01-30 | 8.17 | 8.22 | 7.82 | 7.85 | 7.71 | qfq | 10,691,576 | 85,671,036 | -4.38% |
| 2024-01-29 | 8.62 | 8.69 | 8.17 | 8.21 | 8.06 | qfq | 16,930,261 | 141,551,632 | -6.39% |
| 2024-01-26 | 8.83 | 8.98 | 8.74 | 8.77 | 8.61 | qfq | 11,555,893 | 102,469,797 | -1.24% |
| 2024-01-25 | 8.50 | 8.91 | 8.44 | 8.88 | 8.72 | qfq | 15,535,964 | 135,863,322 | 4.35% |
| 2024-01-24 | 8.49 | 8.54 | 8.11 | 8.51 | 8.36 | qfq | 13,092,431 | 109,397,654 | 0.24% |
| 2024-01-23 | 8.36 | 8.60 | 8.31 | 8.49 | 8.34 | qfq | 11,431,595 | 97,064,737 | 0.47% |
| 2024-01-22 | 8.84 | 9.21 | 8.37 | 8.45 | 8.30 | qfq | 20,095,813 | 176,012,826 | -6.32% |
| 2024-01-19 | 8.97 | 9.50 | 8.84 | 9.02 | 8.86 | qfq | 25,561,564 | 232,912,029 | 0.89% |
| 2024-01-18 | 8.89 | 8.96 | 8.65 | 8.94 | 8.78 | qfq | 11,290,077 | 99,251,740 | 0.34% |
| 2024-01-17 | 9.12 | 9.16 | 8.91 | 8.91 | 8.75 | qfq | 6,367,890 | 57,525,632 | -2.30% |
| 2024-01-16 | 9.17 | 9.20 | 8.98 | 9.12 | 8.96 | qfq | 7,329,820 | 66,450,466 | -0.65% |
| 2024-01-15 | 9.16 | 9.25 | 9.08 | 9.18 | 9.02 | qfq | 5,908,760 | 54,215,879 | 0.00% |
| 2024-01-12 | 9.34 | 9.34 | 9.16 | 9.18 | 9.02 | qfq | 9,467,214 | 87,409,997 | -2.03% |
| 2024-01-11 | 9.12 | 9.41 | 9.11 | 9.37 | 9.20 | qfq | 10,178,520 | 94,831,391 | 2.85% |
| 2024-01-10 | 9.29 | 9.29 | 9.08 | 9.11 | 8.95 | qfq | 5,993,720 | 54,922,220 | -1.94% |
| 2024-01-09 | 9.18 | 9.35 | 9.18 | 9.29 | 9.12 | qfq | 6,860,790 | 63,699,368 | 1.20% |
| 2024-01-08 | 9.42 | 9.42 | 9.17 | 9.18 | 9.02 | qfq | 8,033,460 | 74,462,843 | -2.34% |
| 2024-01-05 | 9.70 | 9.71 | 9.33 | 9.40 | 9.23 | qfq | 9,670,184 | 91,948,607 | -2.79% |
| 2024-01-04 | 9.70 | 9.80 | 9.61 | 9.67 | 9.50 | qfq | 8,809,242 | 85,522,515 | -0.51% |
| 2024-01-03 | 9.75 | 9.81 | 9.60 | 9.72 | 9.55 | qfq | 7,949,340 | 77,065,726 | -0.41% |
| 2024-01-02 | 9.89 | 9.92 | 9.76 | 9.76 | 9.59 | qfq | 8,184,563 | 80,418,469 | -1.01% |
| 2023-12-29 | 9.72 | 9.87 | 9.67 | 9.86 | 9.68 | qfq | 10,482,961 | 102,939,407 | 1.34% |
| 2023-12-28 | 9.59 | 9.81 | 9.52 | 9.73 | 9.56 | qfq | 12,107,479 | 117,492,629 | 1.14% |
| 2023-12-27 | 9.43 | 9.64 | 9.42 | 9.62 | 9.45 | qfq | 8,422,898 | 80,485,586 | 2.34% |
| 2023-12-26 | 9.62 | 9.62 | 9.38 | 9.40 | 9.23 | qfq | 7,597,499 | 71,890,671 | -2.29% |
| 2023-12-25 | 9.60 | 9.71 | 9.55 | 9.62 | 9.45 | qfq | 5,077,666 | 48,853,494 | -0.10% |
| 2023-12-22 | 9.80 | 9.81 | 9.56 | 9.63 | 9.46 | qfq | 7,719,080 | 74,754,495 | -1.23% |
| 2023-12-21 | 9.66 | 9.83 | 9.56 | 9.75 | 9.58 | qfq | 8,502,709 | 82,345,417 | 0.52% |
| 2023-12-20 | 9.92 | 9.95 | 9.70 | 9.70 | 9.53 | qfq | 7,806,029 | 76,505,160 | -2.12% |
| 2023-12-19 | 9.91 | 9.98 | 9.86 | 9.91 | 9.73 | qfq | 7,100,760 | 70,378,547 | 0.10% |
| 2023-12-18 | 10.05 | 10.05 | 9.87 | 9.90 | 9.72 | qfq | 9,405,303 | 93,606,014 | -1.98% |
| 2023-12-15 | 10.23 | 10.26 | 10.06 | 10.10 | 9.92 | qfq | 10,949,746 | 110,807,138 | -1.08% |
| 2023-12-14 | 10.26 | 10.42 | 10.20 | 10.21 | 10.03 | qfq | 10,079,302 | 103,932,343 | -0.39% |
| 2023-12-13 | 10.44 | 10.44 | 10.25 | 10.25 | 10.07 | qfq | 9,438,219 | 97,304,317 | -1.63% |
| 2023-12-12 | 10.44 | 10.51 | 10.35 | 10.42 | 10.23 | qfq | 9,685,600 | 101,038,935 | -0.29% |
| 2023-12-11 | 10.33 | 10.45 | 10.13 | 10.45 | 10.26 | qfq | 13,460,401 | 138,463,283 | 0.58% |
| 2023-12-08 | 10.34 | 10.50 | 10.31 | 10.39 | 10.21 | qfq | 13,690,359 | 142,474,756 | 0.48% |
| 2023-12-07 | 10.33 | 10.40 | 10.23 | 10.34 | 10.16 | qfq | 12,169,504 | 125,492,323 | 0.29% |
| 2023-12-06 | 10.32 | 10.50 | 10.25 | 10.31 | 10.13 | qfq | 14,672,730 | 152,131,434 | -1.06% |
| 2023-12-05 | 10.69 | 10.86 | 10.42 | 10.42 | 10.23 | qfq | 27,091,867 | 286,360,997 | -4.58% |
| 2023-12-04 | 10.75 | 11.15 | 10.60 | 10.92 | 10.73 | qfq | 34,357,137 | 374,558,033 | 1.39% |
| 2023-12-01 | 10.56 | 10.78 | 10.48 | 10.77 | 10.58 | qfq | 16,236,329 | 173,201,333 | 1.99% |
| 2023-11-30 | 10.65 | 10.69 | 10.45 | 10.56 | 10.37 | qfq | 12,693,132 | 133,960,142 | -1.03% |
| 2023-11-29 | 10.75 | 10.81 | 10.64 | 10.67 | 10.48 | qfq | 11,457,340 | 122,647,635 | -0.56% |
| 2023-11-28 | 10.80 | 10.84 | 10.63 | 10.73 | 10.54 | qfq | 12,951,094 | 138,834,681 | -0.83% |
| 2023-11-27 | 10.60 | 10.88 | 10.57 | 10.82 | 10.63 | qfq | 16,520,855 | 178,048,056 | 1.41% |
| 2023-11-24 | 11.01 | 11.06 | 10.62 | 10.67 | 10.48 | qfq | 14,973,560 | 161,087,671 | -2.47% |
| 2023-11-23 | 10.80 | 10.96 | 10.70 | 10.94 | 10.75 | qfq | 13,798,836 | 149,960,647 | 1.30% |
| 2023-11-22 | 11.11 | 11.11 | 10.80 | 10.80 | 10.61 | qfq | 20,013,580 | 218,628,989 | -2.79% |
| 2023-11-21 | 11.26 | 11.33 | 11.08 | 11.11 | 10.91 | qfq | 27,861,607 | 311,778,847 | -1.16% |
| 2023-11-20 | 11.34 | 11.34 | 11.18 | 11.24 | 11.04 | qfq | 18,973,183 | 213,130,875 | -0.88% |
| 2023-11-17 | 11.32 | 11.39 | 11.17 | 11.34 | 11.14 | qfq | 20,907,662 | 235,322,933 | -0.09% |
| 2023-11-16 | 11.45 | 11.53 | 11.30 | 11.35 | 11.15 | qfq | 19,913,041 | 226,926,306 | -0.87% |
| 2023-11-15 | 11.49 | 11.59 | 11.30 | 11.45 | 11.25 | qfq | 33,337,032 | 380,892,552 | 0.26% |
| 2023-11-14 | 11.34 | 11.49 | 11.13 | 11.42 | 11.22 | qfq | 40,452,790 | 459,936,755 | 1.87% |
| 2023-11-13 | 11.05 | 11.34 | 11.01 | 11.21 | 11.01 | qfq | 29,207,650 | 327,112,780 | 2.00% |
| 2023-11-10 | 11.00 | 11.22 | 10.90 | 10.99 | 10.79 | qfq | 22,734,803 | 251,372,566 | -0.54% |
| 2023-11-09 | 11.08 | 11.30 | 10.97 | 11.05 | 10.85 | qfq | 26,973,582 | 299,573,151 | -0.99% |
| 2023-11-08 | 11.11 | 11.29 | 10.94 | 11.16 | 10.96 | qfq | 34,343,390 | 381,674,333 | 0.72% |
| 2023-11-07 | 11.05 | 11.15 | 10.85 | 11.08 | 10.88 | qfq | 32,274,626 | 355,281,385 | 0.73% |
| 2023-11-06 | 10.78 | 11.05 | 10.77 | 11.00 | 10.80 | qfq | 30,827,676 | 336,365,825 | 2.52% |
| 2023-11-03 | 10.59 | 10.77 | 10.54 | 10.73 | 10.54 | qfq | 21,586,521 | 231,100,136 | 1.61% |
| 2023-11-02 | 10.80 | 10.90 | 10.53 | 10.56 | 10.37 | qfq | 25,972,744 | 277,700,926 | -2.67% |
| 2023-11-01 | 11.09 | 11.18 | 10.83 | 10.85 | 10.66 | qfq | 29,690,174 | 324,704,641 | -2.78% |
| 2023-10-31 | 11.40 | 11.55 | 11.04 | 11.16 | 10.96 | qfq | 38,023,260 | 427,765,516 | -2.19% |
| 2023-10-30 | 11.20 | 11.48 | 11.18 | 11.41 | 11.21 | qfq | 41,332,852 | 468,161,253 | -1.38% |
| 2023-10-27 | 11.95 | 11.98 | 11.53 | 11.57 | 11.36 | qfq | 57,279,838 | 668,614,386 | -4.46% |
| 2023-10-26 | 11.78 | 12.58 | 11.71 | 12.11 | 11.89 | qfq | 76,611,438 | 932,817,906 | 0.92% |
| 2023-10-25 | 11.57 | 12.17 | 11.55 | 12.00 | 11.79 | qfq | 68,473,628 | 816,039,472 | 1.61% |
| 2023-10-24 | 12.01 | 12.12 | 11.63 | 11.81 | 11.60 | qfq | 88,876,167 | 1,055,625,588 | 0.34% |
| 2023-10-23 | 11.09 | 11.77 | 11.06 | 11.77 | 11.56 | qfq | 24,611,562 | 284,721,363 | 10.00% |
| 2023-10-20 | 11.17 | 11.31 | 10.66 | 10.70 | 10.51 | qfq | 48,669,195 | 529,838,769 | -5.81% |
| 2023-10-19 | 11.57 | 11.77 | 11.30 | 11.36 | 11.16 | qfq | 56,941,754 | 654,610,250 | -4.14% |
| 2023-10-18 | 11.80 | 12.00 | 11.49 | 11.85 | 11.64 | qfq | 66,925,119 | 785,860,135 | 0.59% |
| 2023-10-17 | 12.40 | 12.40 | 11.68 | 11.78 | 11.57 | qfq | 91,654,905 | 1,097,973,667 | -8.04% |
| 2023-10-16 | 12.67 | 13.42 | 12.27 | 12.81 | 12.58 | qfq | 114,651,479 | 1,481,247,304 | 0.00% |
| 2023-10-13 | 11.97 | 13.49 | 11.70 | 12.81 | 12.58 | qfq | 147,489,734 | 1,854,367,240 | 3.39% |
| 2023-10-12 | 11.35 | 12.79 | 11.35 | 12.39 | 12.17 | qfq | 152,836,816 | 1,887,028,028 | 6.53% |
| 2023-10-11 | 11.76 | 12.08 | 11.27 | 11.63 | 11.42 | qfq | 99,388,284 | 1,155,927,306 | 3.01% |
| 2023-10-10 | 11.36 | 11.80 | 11.20 | 11.29 | 11.09 | qfq | 81,634,545 | 933,366,995 | 0.53% |
| 2023-10-09 | 10.94 | 11.47 | 10.79 | 11.23 | 11.03 | qfq | 80,797,613 | 899,613,562 | 3.03% |
| 2023-09-28 | 10.41 | 11.15 | 10.40 | 10.90 | 10.71 | qfq | 80,640,108 | 871,379,674 | 6.13% |
| 2023-09-27 | 10.42 | 10.46 | 10.18 | 10.27 | 10.09 | qfq | 41,858,691 | 431,953,086 | -2.28% |
| 2023-09-26 | 10.53 | 10.77 | 10.32 | 10.51 | 10.32 | qfq | 53,324,258 | 558,848,365 | -2.59% |
| 2023-09-25 | 10.75 | 11.05 | 10.53 | 10.79 | 10.60 | qfq | 64,975,816 | 705,030,507 | 0.94% |
| 2023-09-22 | 10.69 | 10.82 | 10.38 | 10.69 | 10.50 | qfq | 65,643,915 | 698,340,780 | -1.57% |
| 2023-09-21 | 10.38 | 11.29 | 10.31 | 10.86 | 10.67 | qfq | 90,602,011 | 987,770,410 | 3.72% |
| 2023-09-20 | 10.55 | 10.98 | 10.31 | 10.47 | 10.28 | qfq | 80,363,185 | 853,618,559 | -2.70% |
| 2023-09-19 | 11.11 | 11.37 | 10.54 | 10.76 | 10.57 | qfq | 105,933,942 | 1,156,553,321 | -7.08% |
| 2023-09-18 | 11.89 | 12.48 | 11.43 | 11.58 | 11.37 | qfq | 166,776,156 | 1,989,603,157 | -3.34% |
| 2023-09-15 | 11.98 | 11.98 | 11.76 | 11.98 | 11.77 | qfq | 62,598,412 | 748,794,887 | 10.01% |
| 2023-09-14 | 10.89 | 10.89 | 10.89 | 10.89 | 10.70 | qfq | 20,674,291 | 225,143,029 | 10.00% |
| 2023-09-13 | 9.51 | 10.26 | 9.28 | 9.90 | 9.72 | qfq | 29,546,584 | 286,043,886 | 4.10% |
| 2023-09-12 | 9.56 | 9.61 | 9.48 | 9.51 | 9.34 | qfq | 9,066,002 | 86,346,805 | -0.73% |
| 2023-09-11 | 9.56 | 9.63 | 9.43 | 9.58 | 9.41 | qfq | 11,913,220 | 113,554,783 | 0.95% |
| 2023-09-08 | 9.35 | 9.52 | 9.26 | 9.49 | 9.32 | qfq | 9,842,800 | 92,850,104 | 1.50% |
| 2023-09-07 | 9.48 | 9.56 | 9.34 | 9.35 | 9.18 | qfq | 12,950,569 | 122,239,206 | -1.58% |
| 2023-09-06 | 9.25 | 9.52 | 9.19 | 9.50 | 9.33 | qfq | 13,387,429 | 125,952,615 | 2.26% |
| 2023-09-05 | 9.25 | 9.41 | 9.24 | 9.29 | 9.12 | qfq | 8,146,315 | 76,018,941 | 0.00% |
| 2023-09-04 | 9.16 | 9.30 | 9.12 | 9.29 | 9.12 | qfq | 8,495,485 | 78,326,002 | 1.86% |
| 2023-09-01 | 9.16 | 9.18 | 9.05 | 9.12 | 8.96 | qfq | 5,063,200 | 46,177,541 | -0.65% |
| 2023-08-31 | 9.10 | 9.18 | 9.03 | 9.18 | 9.02 | qfq | 6,760,000 | 61,676,705 | 0.44% |
| 2023-08-30 | 9.09 | 9.25 | 9.05 | 9.14 | 8.98 | qfq | 10,107,055 | 92,574,599 | 1.67% |
| 2023-08-29 | 8.71 | 9.00 | 8.67 | 8.99 | 8.83 | qfq | 8,691,106 | 77,364,130 | 3.10% |
| 2023-08-28 | 8.98 | 9.04 | 8.67 | 8.72 | 8.56 | qfq | 11,129,721 | 98,752,224 | 1.99% |
| 2023-08-25 | 8.89 | 8.89 | 8.51 | 8.55 | 8.40 | qfq | 9,948,154 | 85,999,661 | -3.82% |
| 2023-08-24 | 8.96 | 9.02 | 8.83 | 8.89 | 8.73 | qfq | 5,523,634 | 49,254,324 | -0.56% |
| 2023-08-23 | 9.05 | 9.05 | 8.92 | 8.94 | 8.78 | qfq | 5,261,900 | 47,201,644 | -1.76% |
| 2023-08-22 | 9.02 | 9.12 | 8.83 | 9.10 | 8.94 | qfq | 8,875,040 | 79,914,652 | 1.00% |
| 2023-08-21 | 8.95 | 9.13 | 8.95 | 9.01 | 8.85 | qfq | 4,734,060 | 42,845,044 | 0.33% |
| 2023-08-18 | 9.16 | 9.20 | 8.97 | 8.98 | 8.82 | qfq | 5,281,276 | 47,992,173 | -1.97% |
| 2023-08-17 | 9.02 | 9.22 | 8.92 | 9.16 | 9.00 | qfq | 5,521,221 | 50,221,423 | 1.33% |
| 2023-08-16 | 9.15 | 9.17 | 9.01 | 9.04 | 8.88 | qfq | 6,345,284 | 57,551,312 | -1.53% |
| 2023-08-15 | 9.27 | 9.37 | 9.11 | 9.18 | 9.02 | qfq | 6,067,316 | 55,910,563 | -0.86% |
| 2023-08-14 | 9.11 | 9.28 | 9.10 | 9.26 | 9.10 | qfq | 5,332,795 | 48,929,144 | 1.09% |
| 2023-08-11 | 9.33 | 9.37 | 9.16 | 9.16 | 9.00 | qfq | 10,123,329 | 93,788,459 | -1.72% |
| 2023-08-10 | 9.34 | 9.42 | 9.27 | 9.32 | 9.15 | qfq | 6,026,935 | 56,249,799 | 0.11% |
| 2023-08-09 | 9.50 | 9.52 | 9.30 | 9.31 | 9.14 | qfq | 8,820,960 | 82,791,939 | -2.21% |
| 2023-08-08 | 9.64 | 9.69 | 9.50 | 9.52 | 9.35 | qfq | 10,158,781 | 97,248,927 | -1.35% |
| 2023-08-07 | 9.74 | 9.85 | 9.62 | 9.65 | 9.48 | qfq | 13,494,114 | 131,311,690 | -2.43% |
| 2023-08-04 | 9.71 | 9.93 | 9.70 | 9.89 | 9.71 | qfq | 12,913,837 | 127,287,223 | 1.85% |
| 2023-08-03 | 9.72 | 9.78 | 9.66 | 9.71 | 9.54 | qfq | 6,746,120 | 65,507,429 | -0.72% |
| 2023-08-02 | 9.68 | 9.83 | 9.68 | 9.78 | 9.61 | qfq | 8,461,793 | 82,662,871 | 0.62% |
| 2023-08-01 | 9.72 | 9.77 | 9.63 | 9.72 | 9.55 | qfq | 5,743,277 | 55,647,414 | 0.10% |
| 2023-07-31 | 9.65 | 9.78 | 9.58 | 9.71 | 9.54 | qfq | 6,824,020 | 66,285,753 | 0.62% |
| 2023-07-28 | 9.48 | 9.68 | 9.46 | 9.65 | 9.48 | qfq | 6,772,113 | 64,973,517 | 1.26% |
| 2023-07-27 | 9.56 | 9.67 | 9.50 | 9.53 | 9.36 | qfq | 6,189,677 | 59,332,481 | -0.52% |
| 2023-07-26 | 9.81 | 9.83 | 9.56 | 9.58 | 9.41 | qfq | 10,430,200 | 100,538,037 | -2.64% |
| 2023-07-25 | 9.78 | 9.84 | 9.63 | 9.84 | 9.67 | qfq | 7,522,460 | 73,592,665 | 1.86% |
| 2023-07-24 | 9.57 | 9.79 | 9.54 | 9.66 | 9.49 | qfq | 5,891,260 | 57,073,360 | 0.31% |
| 2023-07-21 | 9.66 | 9.71 | 9.57 | 9.63 | 9.46 | qfq | 6,826,160 | 65,814,451 | -0.31% |
| 2023-07-20 | 9.92 | 9.93 | 9.62 | 9.66 | 9.49 | qfq | 11,867,297 | 115,757,578 | -2.42% |
| 2023-07-19 | 9.95 | 10.00 | 9.86 | 9.90 | 9.72 | qfq | 9,402,372 | 93,299,761 | -0.40% |
| 2023-07-18 | 10.19 | 10.23 | 9.92 | 9.94 | 9.76 | qfq | 15,545,761 | 155,932,596 | -2.45% |