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
天威视讯002238.SZ
最近收盘价5.632026-07-17
最近交易日2026-07-17
成交量（股）6,381,920
成交额（元）36,533,337
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-03 | 2025-07-10 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-20 | cash_dividend | 0.1 | — | — | — | 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 | 5.81 | 5.90 | 5.59 | 5.63 | 5.63 | qfq | 6,381,920 | 36,533,337 | -2.93% |
| 2026-07-16 | 5.59 | 5.86 | 5.58 | 5.80 | 5.80 | qfq | 7,050,014 | 40,581,391 | 3.20% |
| 2026-07-15 | 5.42 | 5.69 | 5.40 | 5.62 | 5.62 | qfq | 6,291,940 | 35,342,262 | 2.74% |
| 2026-07-14 | 5.45 | 5.48 | 5.27 | 5.47 | 5.47 | qfq | 5,528,178 | 29,864,371 | 1.30% |
| 2026-07-13 | 5.60 | 5.68 | 5.37 | 5.40 | 5.40 | qfq | 9,316,647 | 50,754,651 | -3.74% |
| 2026-07-10 | 5.42 | 5.72 | 5.33 | 5.61 | 5.61 | qfq | 11,403,337 | 63,936,349 | 2.75% |
| 2026-07-09 | 5.41 | 5.58 | 5.33 | 5.46 | 5.46 | qfq | 8,671,063 | 47,281,207 | -0.91% |
| 2026-07-08 | 5.35 | 5.75 | 5.28 | 5.51 | 5.51 | qfq | 11,407,133 | 62,886,510 | 2.42% |
| 2026-07-07 | 5.50 | 5.54 | 5.34 | 5.38 | 5.38 | qfq | 4,597,508 | 24,935,277 | -2.00% |
| 2026-07-06 | 5.55 | 5.68 | 5.48 | 5.49 | 5.49 | qfq | 5,627,899 | 31,254,852 | -0.90% |
| 2026-07-03 | 5.45 | 5.59 | 5.43 | 5.54 | 5.54 | qfq | 6,493,200 | 35,840,568 | 1.09% |
| 2026-07-02 | 5.55 | 5.67 | 5.45 | 5.48 | 5.48 | qfq | 6,059,938 | 33,607,500 | -0.54% |
| 2026-07-01 | 5.39 | 5.60 | 5.38 | 5.51 | 5.51 | qfq | 5,578,941 | 30,625,985 | 2.04% |
| 2026-06-30 | 5.50 | 5.53 | 5.35 | 5.40 | 5.40 | qfq | 5,004,784 | 27,132,812 | -0.92% |
| 2026-06-29 | 5.50 | 5.54 | 5.29 | 5.45 | 5.45 | qfq | 5,541,859 | 30,039,343 | -1.45% |
| 2026-06-26 | 5.62 | 5.65 | 5.43 | 5.53 | 5.53 | qfq | 6,191,151 | 34,278,884 | -1.60% |
| 2026-06-25 | 5.74 | 5.75 | 5.55 | 5.62 | 5.62 | qfq | 5,487,868 | 30,911,558 | -2.60% |
| 2026-06-24 | 6.10 | 6.10 | 5.72 | 5.77 | 5.77 | qfq | 8,258,178 | 48,145,928 | -5.25% |
| 2026-06-23 | 5.91 | 6.27 | 5.91 | 6.09 | 6.09 | qfq | 8,905,011 | 54,571,639 | 2.01% |
| 2026-06-22 | 5.80 | 6.11 | 5.70 | 5.97 | 5.97 | qfq | 11,004,233 | 65,215,771 | 2.40% |
| 2026-06-18 | 5.74 | 5.94 | 5.66 | 5.83 | 5.83 | qfq | 8,475,233 | 49,607,490 | 1.22% |
| 2026-06-17 | 5.86 | 5.89 | 5.68 | 5.76 | 5.76 | qfq | 7,205,700 | 41,447,988 | -2.37% |
| 2026-06-16 | 5.94 | 5.94 | 5.78 | 5.90 | 5.90 | qfq | 6,027,756 | 35,266,703 | -0.67% |
| 2026-06-15 | 6.03 | 6.16 | 5.89 | 5.94 | 5.94 | qfq | 6,412,402 | 38,429,738 | -1.00% |
| 2026-06-12 | 5.98 | 6.09 | 5.90 | 6.00 | 6.00 | qfq | 5,535,329 | 33,290,554 | 0.84% |
| 2026-06-11 | 6.15 | 6.15 | 5.90 | 5.95 | 5.95 | qfq | 5,591,553 | 33,423,255 | -3.25% |
| 2026-06-10 | 6.18 | 6.27 | 6.05 | 6.15 | 6.15 | qfq | 4,448,295 | 27,319,501 | -1.13% |
| 2026-06-09 | 6.21 | 6.35 | 6.13 | 6.22 | 6.22 | qfq | 4,644,790 | 28,993,526 | 0.48% |
| 2026-06-08 | 6.20 | 6.37 | 6.07 | 6.19 | 6.19 | qfq | 6,232,900 | 38,834,794 | -2.52% |
| 2026-06-05 | 6.25 | 6.44 | 6.22 | 6.35 | 6.35 | qfq | 5,655,615 | 35,799,460 | 1.28% |
| 2026-06-04 | 6.43 | 6.43 | 6.19 | 6.27 | 6.27 | qfq | 6,398,915 | 40,156,808 | -2.79% |
| 2026-06-03 | 6.48 | 6.50 | 6.33 | 6.45 | 6.45 | qfq | 4,639,013 | 29,751,975 | -0.62% |
| 2026-06-02 | 6.75 | 6.76 | 6.45 | 6.49 | 6.49 | qfq | 7,518,997 | 49,077,768 | -3.85% |
| 2026-06-01 | 6.51 | 6.81 | 6.48 | 6.75 | 6.75 | qfq | 8,156,596 | 54,650,025 | 3.37% |
| 2026-05-29 | 6.67 | 6.76 | 6.50 | 6.53 | 6.53 | qfq | 7,166,384 | 47,386,903 | -2.39% |
| 2026-05-28 | 6.83 | 6.89 | 6.55 | 6.69 | 6.69 | qfq | 11,731,990 | 78,876,210 | -2.90% |
| 2026-05-27 | 6.80 | 7.36 | 6.75 | 6.89 | 6.89 | qfq | 14,631,520 | 101,917,088 | 1.77% |
| 2026-05-26 | 6.89 | 6.91 | 6.69 | 6.77 | 6.77 | qfq | 6,990,871 | 47,485,628 | -2.17% |
| 2026-05-25 | 6.91 | 7.05 | 6.78 | 6.92 | 6.92 | qfq | 7,346,981 | 50,622,000 | 0.29% |
| 2026-05-22 | 7.04 | 7.09 | 6.80 | 6.90 | 6.90 | qfq | 8,631,154 | 59,466,544 | -1.99% |
| 2026-05-21 | 7.32 | 7.43 | 7.00 | 7.04 | 7.04 | qfq | 8,230,849 | 59,252,282 | -3.43% |
| 2026-05-20 | 7.47 | 7.47 | 7.27 | 7.29 | 7.29 | qfq | 8,029,642 | 58,823,397 | -2.41% |
| 2026-05-19 | 7.30 | 7.64 | 7.27 | 7.47 | 7.47 | qfq | 12,555,618 | 94,030,326 | 1.77% |
| 2026-05-18 | 7.25 | 7.49 | 7.20 | 7.34 | 7.34 | qfq | 10,574,540 | 77,805,454 | 1.24% |
| 2026-05-15 | 7.25 | 7.44 | 7.21 | 7.25 | 7.25 | qfq | 6,442,190 | 47,211,222 | 0.00% |
| 2026-05-14 | 7.48 | 7.64 | 7.25 | 7.25 | 7.25 | qfq | 7,165,576 | 52,692,927 | -2.82% |
| 2026-05-13 | 7.30 | 7.54 | 7.23 | 7.46 | 7.46 | qfq | 9,580,738 | 71,083,675 | 2.75% |
| 2026-05-12 | 7.35 | 7.36 | 7.25 | 7.26 | 7.26 | qfq | 5,194,494 | 37,929,978 | -1.36% |
| 2026-05-11 | 7.38 | 7.48 | 7.32 | 7.36 | 7.36 | qfq | 5,608,554 | 41,268,537 | -0.41% |
| 2026-05-08 | 7.34 | 7.39 | 7.31 | 7.39 | 7.39 | qfq | 6,680,436 | 49,170,532 | 0.82% |
| 2026-05-07 | 7.31 | 7.42 | 7.17 | 7.33 | 7.33 | qfq | 6,894,151 | 50,276,979 | 1.10% |
| 2026-05-06 | 7.31 | 7.38 | 7.23 | 7.25 | 7.25 | qfq | 6,092,548 | 44,432,078 | -0.82% |
| 2026-04-30 | 7.26 | 7.40 | 7.18 | 7.31 | 7.31 | qfq | 8,007,309 | 58,755,663 | 0.69% |
| 2026-04-29 | 7.02 | 7.28 | 6.99 | 7.26 | 7.26 | qfq | 7,885,875 | 56,824,940 | 3.42% |
| 2026-04-28 | 7.13 | 7.16 | 6.99 | 7.02 | 7.02 | qfq | 4,392,917 | 30,962,063 | -1.54% |
| 2026-04-27 | 7.00 | 7.14 | 6.90 | 7.13 | 7.13 | qfq | 6,090,600 | 42,788,813 | 1.42% |
| 2026-04-24 | 7.01 | 7.07 | 6.89 | 7.03 | 7.03 | qfq | 5,613,037 | 39,205,858 | -0.14% |
| 2026-04-23 | 7.08 | 7.12 | 7.00 | 7.04 | 7.04 | qfq | 6,221,700 | 43,765,420 | -0.56% |
| 2026-04-22 | 7.14 | 7.17 | 7.01 | 7.08 | 7.08 | qfq | 6,184,521 | 43,670,810 | -1.53% |
| 2026-04-21 | 7.29 | 7.31 | 7.13 | 7.19 | 7.19 | qfq | 5,285,636 | 38,099,249 | -1.64% |
| 2026-04-20 | 7.28 | 7.37 | 7.25 | 7.31 | 7.31 | qfq | 4,589,061 | 33,552,715 | -0.14% |
| 2026-04-17 | 7.41 | 7.41 | 7.27 | 7.32 | 7.32 | qfq | 5,345,762 | 39,138,967 | -1.48% |
| 2026-04-16 | 7.34 | 7.45 | 7.30 | 7.43 | 7.43 | qfq | 5,242,764 | 38,711,420 | 1.64% |
| 2026-04-15 | 7.45 | 7.45 | 7.29 | 7.31 | 7.31 | qfq | 4,425,100 | 32,590,705 | -1.62% |
| 2026-04-14 | 7.44 | 7.49 | 7.33 | 7.43 | 7.43 | qfq | 4,526,000 | 33,552,127 | 0.81% |
| 2026-04-13 | 7.39 | 7.42 | 7.32 | 7.37 | 7.37 | qfq | 3,872,600 | 28,488,696 | -0.81% |
| 2026-04-10 | 7.44 | 7.51 | 7.38 | 7.43 | 7.43 | qfq | 4,410,400 | 32,859,487 | 0.95% |
| 2026-04-09 | 7.57 | 7.59 | 7.33 | 7.36 | 7.36 | qfq | 6,529,246 | 48,507,818 | -3.41% |
| 2026-04-08 | 7.40 | 7.62 | 7.38 | 7.62 | 7.62 | qfq | 7,641,668 | 57,510,776 | 4.67% |
| 2026-04-07 | 7.23 | 7.30 | 7.13 | 7.28 | 7.28 | qfq | 3,591,614 | 25,932,108 | 2.10% |
| 2026-04-03 | 7.40 | 7.44 | 7.12 | 7.13 | 7.13 | qfq | 4,528,900 | 32,622,243 | -3.26% |
| 2026-04-02 | 7.50 | 7.52 | 7.34 | 7.37 | 7.37 | qfq | 4,525,900 | 33,527,868 | -1.99% |
| 2026-04-01 | 7.52 | 7.56 | 7.45 | 7.52 | 7.52 | qfq | 5,696,261 | 42,703,931 | 1.48% |
| 2026-03-31 | 7.37 | 7.53 | 7.35 | 7.41 | 7.41 | qfq | 6,670,501 | 49,719,883 | 0.14% |
| 2026-03-30 | 7.30 | 7.41 | 7.21 | 7.40 | 7.40 | qfq | 5,136,262 | 37,669,138 | 0.54% |
| 2026-03-27 | 7.21 | 7.45 | 7.18 | 7.36 | 7.36 | qfq | 5,974,100 | 43,877,987 | 1.38% |
| 2026-03-26 | 7.41 | 7.47 | 7.22 | 7.26 | 7.26 | qfq | 4,976,185 | 36,413,601 | -2.02% |
| 2026-03-25 | 7.25 | 7.45 | 7.20 | 7.41 | 7.41 | qfq | 7,452,456 | 54,999,669 | 2.63% |
| 2026-03-24 | 7.14 | 7.24 | 7.04 | 7.22 | 7.22 | qfq | 8,319,413 | 59,458,113 | 3.44% |
| 2026-03-23 | 7.20 | 7.38 | 6.95 | 6.98 | 6.98 | qfq | 11,470,801 | 81,626,518 | -6.06% |
| 2026-03-20 | 7.68 | 7.71 | 7.41 | 7.43 | 7.43 | qfq | 7,326,905 | 55,255,112 | -3.26% |
| 2026-03-19 | 7.70 | 7.75 | 7.64 | 7.68 | 7.68 | qfq | 5,719,735 | 44,021,485 | -1.29% |
| 2026-03-18 | 7.76 | 7.79 | 7.64 | 7.78 | 7.78 | qfq | 5,800,090 | 44,663,069 | 0.78% |
| 2026-03-17 | 7.92 | 7.93 | 7.70 | 7.72 | 7.72 | qfq | 6,329,600 | 49,432,055 | -2.53% |
| 2026-03-16 | 7.73 | 7.95 | 7.73 | 7.92 | 7.92 | qfq | 7,467,163 | 58,815,487 | 2.19% |
| 2026-03-13 | 7.87 | 7.89 | 7.72 | 7.75 | 7.75 | qfq | 5,532,700 | 43,220,238 | -1.65% |
| 2026-03-12 | 7.99 | 7.99 | 7.86 | 7.88 | 7.88 | qfq | 5,363,093 | 42,381,758 | -1.13% |
| 2026-03-11 | 8.07 | 8.09 | 7.93 | 7.97 | 7.97 | qfq | 6,887,730 | 54,988,882 | -1.24% |
| 2026-03-10 | 8.00 | 8.13 | 7.96 | 8.07 | 8.07 | qfq | 9,659,826 | 77,669,795 | 1.25% |
| 2026-03-09 | 7.77 | 7.97 | 7.71 | 7.97 | 7.97 | qfq | 11,650,855 | 91,303,176 | 1.14% |
| 2026-03-06 | 7.65 | 7.88 | 7.62 | 7.88 | 7.88 | qfq | 10,082,301 | 78,827,294 | 2.60% |
| 2026-03-05 | 7.65 | 7.76 | 7.59 | 7.68 | 7.68 | qfq | 11,528,380 | 88,445,640 | 2.26% |
| 2026-03-04 | 7.59 | 7.75 | 7.48 | 7.51 | 7.51 | qfq | 15,303,533 | 116,120,835 | -2.34% |
| 2026-03-03 | 8.04 | 8.09 | 7.66 | 7.69 | 7.69 | qfq | 18,021,815 | 141,001,995 | -4.00% |
| 2026-03-02 | 8.28 | 8.36 | 7.98 | 8.01 | 8.01 | qfq | 25,276,800 | 204,463,937 | -4.87% |
| 2026-02-27 | 8.43 | 8.48 | 8.39 | 8.42 | 8.42 | qfq | 11,988,000 | 101,007,418 | -0.24% |
| 2026-02-26 | 8.64 | 8.65 | 8.40 | 8.44 | 8.44 | qfq | 14,048,729 | 119,188,231 | -1.86% |
| 2026-02-25 | 8.61 | 8.70 | 8.50 | 8.60 | 8.60 | qfq | 15,940,267 | 137,606,082 | -0.58% |
| 2026-02-24 | 9.07 | 9.08 | 8.56 | 8.65 | 8.65 | qfq | 20,255,371 | 175,815,037 | -4.00% |
| 2026-02-13 | 9.19 | 9.26 | 9.00 | 9.01 | 9.01 | qfq | 18,757,226 | 170,796,689 | -1.96% |
| 2026-02-12 | 9.39 | 9.49 | 9.17 | 9.19 | 9.19 | qfq | 26,737,489 | 247,283,345 | -2.85% |
| 2026-02-11 | 9.50 | 9.57 | 9.31 | 9.46 | 9.46 | qfq | 39,415,649 | 372,510,212 | -0.84% |
| 2026-02-10 | 9.42 | 9.80 | 9.35 | 9.54 | 9.54 | qfq | 56,196,698 | 538,007,483 | 1.49% |
| 2026-02-09 | 9.34 | 9.54 | 9.26 | 9.40 | 9.40 | qfq | 40,520,682 | 380,776,760 | 2.73% |
| 2026-02-06 | 9.32 | 9.44 | 8.91 | 9.15 | 9.15 | qfq | 57,653,731 | 531,577,082 | -2.66% |
| 2026-02-05 | 8.86 | 9.91 | 8.86 | 9.40 | 9.40 | qfq | 82,344,327 | 781,982,480 | 4.33% |
| 2026-02-04 | 9.03 | 9.28 | 8.86 | 9.01 | 9.01 | qfq | 52,918,155 | 476,216,102 | -0.22% |
| 2026-02-03 | 8.28 | 9.03 | 8.25 | 9.03 | 9.03 | qfq | 32,484,632 | 285,645,919 | 9.99% |
| 2026-02-02 | 8.33 | 8.48 | 8.21 | 8.21 | 8.21 | qfq | 9,080,571 | 75,993,790 | -1.79% |
| 2026-01-30 | 8.39 | 8.51 | 8.27 | 8.36 | 8.36 | qfq | 9,731,312 | 81,697,617 | -0.71% |
| 2026-01-29 | 8.30 | 8.64 | 8.21 | 8.42 | 8.42 | qfq | 15,434,030 | 131,010,862 | 0.84% |
| 2026-01-28 | 8.52 | 8.62 | 8.32 | 8.35 | 8.35 | qfq | 14,435,055 | 121,337,180 | -3.36% |
| 2026-01-27 | 8.59 | 8.79 | 8.37 | 8.64 | 8.64 | qfq | 14,221,045 | 121,546,920 | 1.41% |
| 2026-01-26 | 8.66 | 8.91 | 8.40 | 8.52 | 8.52 | qfq | 13,923,787 | 119,953,574 | -1.39% |
| 2026-01-23 | 8.41 | 8.70 | 8.36 | 8.64 | 8.64 | qfq | 12,011,247 | 103,190,334 | 2.86% |
| 2026-01-22 | 8.37 | 8.48 | 8.32 | 8.40 | 8.40 | qfq | 8,997,034 | 75,566,657 | 0.36% |
| 2026-01-21 | 8.28 | 8.42 | 8.22 | 8.37 | 8.37 | qfq | 11,659,011 | 96,899,765 | 0.48% |
| 2026-01-20 | 8.36 | 8.47 | 8.27 | 8.33 | 8.33 | qfq | 12,384,882 | 103,379,727 | 0.24% |
| 2026-01-19 | 8.40 | 8.43 | 8.23 | 8.31 | 8.31 | qfq | 11,514,762 | 95,730,202 | -1.31% |
| 2026-01-16 | 8.86 | 8.91 | 8.38 | 8.42 | 8.42 | qfq | 28,449,425 | 244,444,605 | -7.06% |
| 2026-01-15 | 8.95 | 9.45 | 8.87 | 9.06 | 9.06 | qfq | 33,739,381 | 308,649,875 | 1.46% |
| 2026-01-14 | 8.88 | 9.10 | 8.75 | 8.93 | 8.93 | qfq | 20,305,636 | 181,789,377 | 0.56% |
| 2026-01-13 | 8.94 | 9.05 | 8.77 | 8.88 | 8.88 | qfq | 17,912,200 | 159,663,066 | -0.89% |
| 2026-01-12 | 8.70 | 9.07 | 8.70 | 8.96 | 8.96 | qfq | 28,981,075 | 257,647,028 | 3.94% |
| 2026-01-09 | 8.41 | 8.64 | 8.41 | 8.62 | 8.62 | qfq | 14,834,647 | 126,678,495 | 2.25% |
| 2026-01-08 | 8.21 | 8.55 | 8.20 | 8.43 | 8.43 | qfq | 18,912,772 | 159,010,119 | 2.18% |
| 2026-01-07 | 8.30 | 8.37 | 8.18 | 8.25 | 8.25 | qfq | 11,592,723 | 95,699,117 | -0.96% |
| 2026-01-06 | 8.13 | 8.34 | 8.12 | 8.33 | 8.33 | qfq | 16,748,650 | 138,667,749 | 1.83% |
| 2026-01-05 | 8.08 | 8.19 | 8.08 | 8.18 | 8.18 | qfq | 12,270,938 | 99,947,721 | 0.62% |
| 2025-12-31 | 8.13 | 8.20 | 8.01 | 8.13 | 8.13 | qfq | 12,049,766 | 97,722,031 | 0.25% |
| 2025-12-30 | 8.12 | 8.25 | 8.10 | 8.11 | 8.11 | qfq | 11,463,396 | 93,466,589 | -0.73% |
| 2025-12-29 | 8.22 | 8.41 | 8.12 | 8.17 | 8.17 | qfq | 12,948,810 | 106,300,169 | -1.45% |
| 2025-12-26 | 8.23 | 8.36 | 8.19 | 8.29 | 8.29 | qfq | 16,033,303 | 132,957,371 | 0.85% |
| 2025-12-25 | 8.10 | 8.25 | 8.08 | 8.22 | 8.22 | qfq | 15,158,865 | 124,137,042 | 0.98% |
| 2025-12-24 | 8.12 | 8.18 | 8.00 | 8.14 | 8.14 | qfq | 19,561,226 | 158,292,171 | 0.12% |
| 2025-12-23 | 8.27 | 8.41 | 8.11 | 8.13 | 8.13 | qfq | 34,886,546 | 287,355,319 | -3.56% |
| 2025-12-22 | 9.48 | 9.95 | 8.42 | 8.43 | 8.43 | qfq | 54,862,349 | 482,976,391 | -9.84% |
| 2025-12-19 | 9.12 | 9.46 | 9.05 | 9.35 | 9.35 | qfq | 13,773,070 | 127,825,474 | 2.75% |
| 2025-12-18 | 9.15 | 9.22 | 9.04 | 9.10 | 9.10 | qfq | 7,966,125 | 72,607,290 | -1.41% |
| 2025-12-17 | 9.23 | 9.41 | 8.95 | 9.23 | 9.23 | qfq | 13,038,473 | 118,827,644 | -0.54% |
| 2025-12-16 | 9.40 | 9.41 | 9.20 | 9.28 | 9.28 | qfq | 10,789,181 | 100,082,708 | -1.49% |
| 2025-12-15 | 9.45 | 9.55 | 9.26 | 9.42 | 9.42 | qfq | 13,275,756 | 124,642,674 | -1.36% |
| 2025-12-12 | 9.62 | 9.75 | 9.43 | 9.55 | 9.55 | qfq | 20,540,518 | 195,757,035 | -1.85% |
| 2025-12-11 | 9.74 | 10.30 | 9.65 | 9.73 | 9.73 | qfq | 26,771,651 | 263,734,410 | 0.00% |
| 2025-12-10 | 9.55 | 9.86 | 9.43 | 9.73 | 9.73 | qfq | 20,913,736 | 202,278,326 | 1.25% |
| 2025-12-09 | 9.70 | 9.85 | 9.54 | 9.61 | 9.61 | qfq | 23,549,369 | 227,594,636 | -2.44% |
| 2025-12-08 | 9.24 | 9.95 | 9.23 | 9.85 | 9.85 | qfq | 42,199,339 | 410,329,994 | 8.00% |
| 2025-12-05 | 8.95 | 9.22 | 8.83 | 9.12 | 9.12 | qfq | 19,423,718 | 175,868,955 | 2.24% |
| 2025-12-04 | 8.57 | 9.07 | 8.38 | 8.92 | 8.92 | qfq | 29,934,388 | 262,607,275 | 4.08% |
| 2025-12-03 | 8.45 | 8.58 | 8.39 | 8.57 | 8.57 | qfq | 9,444,168 | 80,324,171 | 1.42% |
| 2025-12-02 | 8.46 | 8.50 | 8.41 | 8.45 | 8.45 | qfq | 5,828,560 | 49,262,880 | -0.59% |
| 2025-12-01 | 8.36 | 8.57 | 8.35 | 8.50 | 8.50 | qfq | 7,542,376 | 63,998,049 | 0.71% |
| 2025-11-28 | 8.42 | 8.47 | 8.33 | 8.44 | 8.44 | qfq | 8,380,166 | 70,386,144 | 0.48% |
| 2025-11-27 | 8.40 | 8.47 | 8.35 | 8.40 | 8.40 | qfq | 5,744,649 | 48,197,270 | -0.47% |
| 2025-11-26 | 8.38 | 8.49 | 8.28 | 8.44 | 8.44 | qfq | 9,224,023 | 77,276,773 | 1.08% |
| 2025-11-25 | 8.32 | 8.48 | 8.30 | 8.35 | 8.35 | qfq | 6,358,644 | 53,420,807 | 0.36% |
| 2025-11-24 | 8.14 | 8.36 | 8.04 | 8.32 | 8.32 | qfq | 9,613,700 | 79,103,311 | 2.84% |
| 2025-11-21 | 8.22 | 8.33 | 7.99 | 8.09 | 8.09 | qfq | 8,684,644 | 70,450,878 | -1.46% |
| 2025-11-20 | 8.25 | 8.29 | 8.16 | 8.21 | 8.21 | qfq | 5,362,296 | 44,111,219 | -0.48% |
| 2025-11-19 | 8.47 | 8.49 | 8.20 | 8.25 | 8.25 | qfq | 8,358,350 | 69,332,319 | -2.94% |
| 2025-11-18 | 8.51 | 8.58 | 8.45 | 8.50 | 8.50 | qfq | 7,630,788 | 64,946,378 | -0.47% |
| 2025-11-17 | 8.46 | 8.58 | 8.42 | 8.54 | 8.54 | qfq | 6,056,485 | 51,514,869 | 0.23% |
| 2025-11-14 | 8.59 | 8.82 | 8.52 | 8.52 | 8.52 | qfq | 10,387,125 | 89,511,047 | -1.05% |
| 2025-11-13 | 8.65 | 8.65 | 8.52 | 8.61 | 8.61 | qfq | 7,753,282 | 66,467,425 | -0.46% |
| 2025-11-12 | 8.68 | 8.82 | 8.56 | 8.65 | 8.65 | qfq | 8,945,277 | 77,679,322 | -0.57% |
| 2025-11-11 | 8.72 | 8.79 | 8.65 | 8.70 | 8.70 | qfq | 6,667,856 | 58,085,782 | -0.34% |
| 2025-11-10 | 8.70 | 8.80 | 8.65 | 8.73 | 8.73 | qfq | 6,727,468 | 58,726,523 | 0.58% |
| 2025-11-07 | 8.75 | 9.02 | 8.65 | 8.68 | 8.68 | qfq | 14,369,372 | 126,604,977 | -1.25% |
| 2025-11-06 | 8.85 | 8.88 | 8.65 | 8.79 | 8.79 | qfq | 9,693,826 | 84,719,936 | -0.79% |
| 2025-11-05 | 8.80 | 8.90 | 8.74 | 8.86 | 8.86 | qfq | 11,403,050 | 100,676,068 | 0.23% |
| 2025-11-04 | 8.69 | 8.89 | 8.60 | 8.84 | 8.84 | qfq | 14,091,228 | 123,175,694 | 1.38% |
| 2025-11-03 | 8.50 | 8.74 | 8.45 | 8.72 | 8.72 | qfq | 13,804,483 | 119,072,166 | 2.71% |
| 2025-10-31 | 8.66 | 8.70 | 8.45 | 8.49 | 8.49 | qfq | 14,696,740 | 125,458,699 | -2.08% |
| 2025-10-30 | 8.70 | 8.75 | 8.53 | 8.67 | 8.67 | qfq | 13,559,313 | 116,784,363 | -0.91% |
| 2025-10-29 | 8.77 | 8.80 | 8.64 | 8.75 | 8.75 | qfq | 12,903,512 | 112,460,911 | 0.00% |
| 2025-10-28 | 8.81 | 8.82 | 8.70 | 8.75 | 8.75 | qfq | 11,906,190 | 104,199,547 | -0.34% |
| 2025-10-27 | 9.26 | 9.26 | 8.73 | 8.78 | 8.78 | qfq | 20,767,096 | 184,968,968 | -5.39% |
| 2025-10-24 | 9.20 | 9.45 | 9.18 | 9.28 | 9.28 | qfq | 17,929,966 | 166,949,910 | 0.22% |
| 2025-10-23 | 9.50 | 9.61 | 9.20 | 9.26 | 9.26 | qfq | 21,383,038 | 200,078,633 | -0.11% |
| 2025-10-22 | 9.30 | 9.58 | 9.22 | 9.27 | 9.27 | qfq | 18,071,601 | 169,372,224 | -0.22% |
| 2025-10-21 | 9.17 | 9.36 | 9.04 | 9.29 | 9.29 | qfq | 17,868,509 | 164,638,044 | 1.31% |
| 2025-10-20 | 8.85 | 9.39 | 8.84 | 9.17 | 9.17 | qfq | 23,039,880 | 210,941,803 | 3.62% |
| 2025-10-17 | 8.92 | 9.12 | 8.80 | 8.85 | 8.85 | qfq | 21,746,035 | 195,008,420 | -1.88% |
| 2025-10-16 | 8.72 | 9.04 | 8.68 | 9.02 | 9.02 | qfq | 25,081,900 | 223,199,270 | 3.20% |
| 2025-10-15 | 8.41 | 8.76 | 8.34 | 8.74 | 8.74 | qfq | 18,268,352 | 156,784,202 | 3.43% |
| 2025-10-14 | 8.08 | 8.72 | 8.06 | 8.45 | 8.45 | qfq | 24,523,949 | 206,124,982 | 5.23% |
| 2025-10-13 | 7.94 | 8.05 | 7.73 | 8.03 | 8.03 | qfq | 7,456,890 | 58,952,266 | -0.99% |
| 2025-10-10 | 8.12 | 8.18 | 8.08 | 8.11 | 8.11 | qfq | 7,255,134 | 58,915,262 | -0.61% |
| 2025-10-09 | 8.27 | 8.31 | 8.04 | 8.16 | 8.16 | qfq | 12,140,943 | 98,696,231 | -1.09% |
| 2025-09-30 | 8.33 | 8.35 | 8.25 | 8.25 | 8.25 | qfq | 4,383,900 | 36,340,361 | -0.84% |
| 2025-09-29 | 8.30 | 8.33 | 8.08 | 8.32 | 8.32 | qfq | 5,609,992 | 46,189,566 | 0.24% |
| 2025-09-26 | 8.44 | 8.44 | 8.24 | 8.30 | 8.30 | qfq | 5,440,288 | 45,212,179 | -1.66% |
| 2025-09-25 | 8.47 | 8.62 | 8.42 | 8.44 | 8.44 | qfq | 6,776,943 | 57,658,564 | -0.59% |
| 2025-09-24 | 8.34 | 8.62 | 8.26 | 8.49 | 8.49 | qfq | 10,829,556 | 91,980,554 | 1.31% |
| 2025-09-23 | 8.25 | 8.38 | 8.04 | 8.38 | 8.38 | qfq | 9,738,100 | 79,841,810 | 0.96% |
| 2025-09-22 | 8.37 | 8.38 | 8.23 | 8.30 | 8.30 | qfq | 5,059,856 | 41,912,734 | -0.84% |
| 2025-09-19 | 8.36 | 8.42 | 8.30 | 8.37 | 8.37 | qfq | 5,274,605 | 44,104,765 | 0.12% |
| 2025-09-18 | 8.49 | 8.57 | 8.32 | 8.36 | 8.36 | qfq | 8,999,218 | 75,999,169 | -1.30% |
| 2025-09-17 | 8.64 | 8.66 | 8.42 | 8.47 | 8.47 | qfq | 8,459,102 | 72,047,729 | -1.85% |
| 2025-09-16 | 8.50 | 8.66 | 8.50 | 8.63 | 8.63 | qfq | 7,234,693 | 62,209,792 | 0.82% |
| 2025-09-15 | 8.60 | 8.63 | 8.47 | 8.56 | 8.56 | qfq | 6,232,056 | 53,335,373 | -0.12% |
| 2025-09-12 | 8.44 | 8.61 | 8.43 | 8.57 | 8.57 | qfq | 8,444,380 | 72,213,113 | 1.06% |
| 2025-09-11 | 8.43 | 8.48 | 8.26 | 8.48 | 8.48 | qfq | 7,485,012 | 62,621,074 | 0.59% |
| 2025-09-10 | 8.30 | 8.46 | 8.28 | 8.43 | 8.43 | qfq | 6,887,444 | 57,983,042 | 1.57% |
| 2025-09-09 | 8.45 | 8.46 | 8.26 | 8.30 | 8.30 | qfq | 7,428,788 | 61,971,037 | -1.78% |
| 2025-09-08 | 8.41 | 8.53 | 8.36 | 8.45 | 8.45 | qfq | 5,825,576 | 49,183,185 | 0.48% |
| 2025-09-05 | 8.33 | 8.41 | 8.18 | 8.41 | 8.41 | qfq | 9,312,490 | 77,342,352 | 1.33% |
| 2025-09-04 | 8.29 | 8.31 | 8.16 | 8.30 | 8.30 | qfq | 9,313,998 | 76,817,507 | 0.85% |
| 2025-09-03 | 8.45 | 8.63 | 8.21 | 8.23 | 8.23 | qfq | 10,400,649 | 87,110,471 | -2.49% |
| 2025-09-02 | 8.71 | 8.76 | 8.38 | 8.44 | 8.44 | qfq | 13,049,074 | 111,118,042 | -3.87% |
| 2025-09-01 | 8.70 | 8.84 | 8.66 | 8.78 | 8.78 | qfq | 8,585,533 | 75,007,594 | 1.15% |
| 2025-08-29 | 8.89 | 8.91 | 8.68 | 8.68 | 8.68 | qfq | 10,084,279 | 88,388,234 | -2.36% |
| 2025-08-28 | 8.81 | 8.95 | 8.58 | 8.89 | 8.89 | qfq | 14,869,549 | 130,810,890 | 0.57% |
| 2025-08-27 | 9.19 | 9.24 | 8.82 | 8.84 | 8.84 | qfq | 16,192,733 | 146,520,863 | -2.75% |
| 2025-08-26 | 8.90 | 9.13 | 8.89 | 9.09 | 9.09 | qfq | 17,631,663 | 159,765,616 | 1.45% |
| 2025-08-25 | 9.05 | 9.08 | 8.91 | 8.96 | 8.96 | qfq | 12,776,894 | 114,690,447 | -0.33% |
| 2025-08-22 | 8.88 | 9.12 | 8.88 | 8.99 | 8.99 | qfq | 14,365,210 | 129,263,411 | 1.12% |
| 2025-08-21 | 8.91 | 8.95 | 8.83 | 8.89 | 8.89 | qfq | 10,413,725 | 92,530,974 | -0.34% |
| 2025-08-20 | 8.98 | 8.98 | 8.78 | 8.92 | 8.92 | qfq | 14,347,729 | 127,247,213 | -0.78% |
| 2025-08-19 | 8.97 | 9.08 | 8.91 | 8.99 | 8.99 | qfq | 14,421,492 | 129,629,409 | 0.11% |
| 2025-08-18 | 8.65 | 9.12 | 8.63 | 8.98 | 8.98 | qfq | 29,271,333 | 262,776,614 | 3.82% |
| 2025-08-15 | 8.63 | 8.68 | 8.56 | 8.65 | 8.65 | qfq | 8,976,347 | 77,406,910 | 0.23% |
| 2025-08-14 | 8.89 | 8.94 | 8.60 | 8.63 | 8.63 | qfq | 12,751,100 | 111,360,691 | -3.03% |
| 2025-08-13 | 8.88 | 8.98 | 8.82 | 8.90 | 8.90 | qfq | 11,619,732 | 103,394,492 | 0.68% |
| 2025-08-12 | 8.89 | 8.98 | 8.81 | 8.84 | 8.84 | qfq | 7,478,975 | 66,240,356 | -0.56% |
| 2025-08-11 | 8.70 | 8.90 | 8.69 | 8.89 | 8.89 | qfq | 10,472,476 | 92,523,850 | 1.72% |
| 2025-08-08 | 8.87 | 8.87 | 8.66 | 8.74 | 8.74 | qfq | 11,884,793 | 103,637,920 | -1.47% |
| 2025-08-07 | 8.92 | 9.00 | 8.87 | 8.87 | 8.87 | qfq | 10,148,915 | 90,768,951 | -0.56% |
| 2025-08-06 | 8.85 | 8.93 | 8.80 | 8.92 | 8.92 | qfq | 8,972,521 | 79,544,335 | 0.22% |
| 2025-08-05 | 8.79 | 8.96 | 8.78 | 8.90 | 8.90 | qfq | 9,308,660 | 82,491,742 | 1.14% |
| 2025-08-04 | 8.79 | 8.81 | 8.67 | 8.80 | 8.80 | qfq | 8,302,158 | 72,584,835 | -0.23% |
| 2025-08-01 | 8.75 | 8.88 | 8.67 | 8.82 | 8.82 | qfq | 8,677,131 | 76,006,816 | 0.80% |
| 2025-07-31 | 8.86 | 8.93 | 8.73 | 8.75 | 8.75 | qfq | 10,448,624 | 92,261,113 | -1.80% |
| 2025-07-30 | 8.90 | 9.00 | 8.81 | 8.91 | 8.91 | qfq | 11,450,300 | 102,109,036 | 0.00% |
| 2025-07-29 | 8.93 | 8.97 | 8.77 | 8.91 | 8.91 | qfq | 9,676,962 | 85,523,354 | -0.34% |
| 2025-07-28 | 9.02 | 9.05 | 8.88 | 8.94 | 8.94 | qfq | 12,663,141 | 113,152,750 | -1.54% |
| 2025-07-25 | 8.96 | 9.16 | 8.96 | 9.08 | 9.08 | qfq | 20,862,327 | 189,040,805 | 1.34% |
| 2025-07-24 | 8.80 | 8.96 | 8.76 | 8.96 | 8.96 | qfq | 14,885,091 | 132,239,461 | 2.17% |
| 2025-07-23 | 8.87 | 8.92 | 8.75 | 8.77 | 8.77 | qfq | 14,918,262 | 131,598,632 | -1.79% |
| 2025-07-22 | 8.82 | 9.09 | 8.77 | 8.93 | 8.93 | qfq | 24,345,220 | 216,946,873 | 1.48% |
| 2025-07-21 | 8.67 | 8.86 | 8.67 | 8.80 | 8.80 | qfq | 29,245,262 | 256,902,502 | -1.68% |
| 2025-07-18 | 9.25 | 9.53 | 8.93 | 8.95 | 8.95 | qfq | 54,411,694 | 500,831,785 | 3.35% |
| 2025-07-17 | 8.64 | 8.71 | 8.60 | 8.66 | 8.66 | qfq | 5,827,100 | 50,394,930 | 0.00% |
| 2025-07-16 | 8.60 | 8.77 | 8.58 | 8.66 | 8.66 | qfq | 6,893,140 | 59,873,184 | 0.58% |
| 2025-07-15 | 8.72 | 8.79 | 8.55 | 8.61 | 8.61 | qfq | 9,414,315 | 81,257,956 | -1.94% |
| 2025-07-14 | 8.88 | 8.89 | 8.71 | 8.78 | 8.78 | qfq | 10,534,112 | 92,334,273 | -1.68% |
| 2025-07-11 | 8.91 | 9.10 | 8.71 | 8.93 | 8.93 | qfq | 19,237,091 | 171,636,712 | 1.36% |
| 2025-07-10 | 8.83 | 8.94 | 8.74 | 8.81 | 8.81 | qfq | 14,255,731 | 125,847,352 | -1.56% |
| 2025-07-09 | 8.76 | 9.20 | 8.74 | 8.95 | 8.90 | qfq | 22,571,970 | 202,516,298 | 2.29% |
| 2025-07-08 | 8.61 | 8.78 | 8.57 | 8.75 | 8.70 | qfq | 7,430,370 | 64,594,050 | 1.74% |
| 2025-07-07 | 8.60 | 8.66 | 8.56 | 8.60 | 8.55 | qfq | 5,040,500 | 43,388,345 | -0.12% |
| 2025-07-04 | 8.65 | 8.74 | 8.60 | 8.61 | 8.56 | qfq | 7,266,136 | 62,995,267 | -0.58% |
| 2025-07-03 | 8.67 | 8.75 | 8.62 | 8.66 | 8.61 | qfq | 4,967,100 | 43,042,319 | 0.00% |
| 2025-07-02 | 8.75 | 8.78 | 8.60 | 8.66 | 8.61 | qfq | 6,084,400 | 52,739,947 | -1.25% |
| 2025-07-01 | 8.81 | 8.82 | 8.68 | 8.77 | 8.72 | qfq | 7,503,305 | 65,711,635 | -0.45% |
| 2025-06-30 | 8.84 | 8.88 | 8.70 | 8.81 | 8.76 | qfq | 10,620,030 | 93,337,957 | 0.46% |
| 2025-06-27 | 8.76 | 8.84 | 8.67 | 8.77 | 8.72 | qfq | 9,538,888 | 83,633,246 | 0.11% |
| 2025-06-26 | 8.69 | 8.97 | 8.60 | 8.76 | 8.71 | qfq | 14,336,328 | 125,977,576 | 0.57% |
| 2025-06-25 | 8.79 | 8.83 | 8.60 | 8.71 | 8.66 | qfq | 10,350,800 | 89,801,106 | -0.80% |
| 2025-06-24 | 8.66 | 8.84 | 8.64 | 8.78 | 8.73 | qfq | 11,989,558 | 105,142,933 | 2.57% |
| 2025-06-23 | 8.24 | 8.59 | 8.22 | 8.56 | 8.51 | qfq | 9,058,233 | 76,776,156 | 1.78% |
| 2025-06-20 | 8.71 | 8.74 | 8.40 | 8.41 | 8.36 | qfq | 12,779,947 | 108,585,303 | -3.33% |
| 2025-06-19 | 8.55 | 8.84 | 8.48 | 8.70 | 8.65 | qfq | 16,465,357 | 142,684,840 | 1.64% |
| 2025-06-18 | 8.80 | 8.84 | 8.54 | 8.56 | 8.51 | qfq | 11,540,905 | 99,804,228 | -0.70% |
| 2025-06-17 | 8.69 | 8.73 | 8.56 | 8.62 | 8.57 | qfq | 7,133,582 | 61,538,662 | -0.81% |
| 2025-06-16 | 8.42 | 8.75 | 8.41 | 8.69 | 8.64 | qfq | 10,571,840 | 91,435,121 | 2.84% |
| 2025-06-13 | 8.79 | 8.79 | 8.40 | 8.45 | 8.40 | qfq | 12,330,600 | 105,260,447 | -4.09% |
| 2025-06-12 | 8.79 | 8.97 | 8.79 | 8.81 | 8.76 | qfq | 11,324,400 | 100,439,925 | -0.45% |
| 2025-06-11 | 8.80 | 8.94 | 8.75 | 8.85 | 8.80 | qfq | 13,121,790 | 116,074,359 | 0.23% |
| 2025-06-10 | 8.77 | 8.90 | 8.59 | 8.83 | 8.78 | qfq | 14,124,200 | 123,517,044 | 0.80% |
| 2025-06-09 | 8.65 | 8.78 | 8.58 | 8.76 | 8.71 | qfq | 11,196,419 | 97,665,568 | 1.27% |
| 2025-06-06 | 8.71 | 8.82 | 8.58 | 8.65 | 8.60 | qfq | 10,822,400 | 94,000,726 | -0.69% |
| 2025-06-05 | 8.57 | 8.77 | 8.49 | 8.71 | 8.66 | qfq | 12,621,900 | 109,350,616 | 2.23% |
| 2025-06-04 | 8.45 | 8.53 | 8.41 | 8.52 | 8.47 | qfq | 5,734,200 | 48,699,672 | 0.59% |
| 2025-06-03 | 8.56 | 8.67 | 8.44 | 8.47 | 8.42 | qfq | 8,955,199 | 76,414,187 | -1.05% |
| 2025-05-30 | 8.79 | 8.93 | 8.51 | 8.56 | 8.51 | qfq | 12,662,750 | 110,252,885 | -2.39% |
| 2025-05-29 | 8.48 | 8.79 | 8.48 | 8.77 | 8.72 | qfq | 14,334,437 | 124,856,479 | 2.93% |
| 2025-05-28 | 8.40 | 8.77 | 8.40 | 8.52 | 8.47 | qfq | 13,758,498 | 117,771,066 | 2.04% |
| 2025-05-27 | 8.27 | 8.37 | 8.21 | 8.35 | 8.30 | qfq | 5,362,450 | 44,471,875 | 0.60% |
| 2025-05-26 | 8.13 | 8.31 | 8.12 | 8.30 | 8.25 | qfq | 5,679,125 | 46,890,817 | 1.97% |
| 2025-05-23 | 8.35 | 8.39 | 8.13 | 8.14 | 8.09 | qfq | 8,460,430 | 69,786,431 | -2.86% |
| 2025-05-22 | 8.38 | 8.57 | 8.36 | 8.38 | 8.33 | qfq | 13,002,672 | 109,803,367 | -1.41% |
| 2025-05-21 | 8.43 | 8.82 | 8.26 | 8.50 | 8.45 | qfq | 20,922,917 | 177,645,793 | 1.31% |
| 2025-05-20 | 8.33 | 8.40 | 8.19 | 8.39 | 8.34 | qfq | 9,756,790 | 81,094,148 | 0.96% |
| 2025-05-19 | 8.12 | 8.31 | 8.09 | 8.31 | 8.26 | qfq | 8,331,100 | 68,603,025 | 2.85% |
| 2025-05-16 | 8.07 | 8.16 | 8.06 | 8.08 | 8.03 | qfq | 3,912,195 | 31,743,476 | 0.00% |
| 2025-05-15 | 8.18 | 8.18 | 8.05 | 8.08 | 8.03 | qfq | 5,984,710 | 48,481,212 | -1.46% |
| 2025-05-14 | 8.21 | 8.24 | 8.12 | 8.20 | 8.15 | qfq | 6,044,196 | 49,437,575 | 0.00% |
| 2025-05-13 | 8.35 | 8.38 | 8.18 | 8.20 | 8.15 | qfq | 8,526,000 | 70,482,903 | -0.73% |
| 2025-05-12 | 8.40 | 8.40 | 8.26 | 8.26 | 8.21 | qfq | 7,307,380 | 60,711,254 | -0.36% |
| 2025-05-09 | 8.42 | 8.43 | 8.26 | 8.29 | 8.24 | qfq | 5,355,000 | 44,586,025 | -1.54% |
| 2025-05-08 | 8.22 | 8.43 | 8.21 | 8.42 | 8.37 | qfq | 9,180,220 | 76,747,987 | 1.69% |
| 2025-05-07 | 8.33 | 8.38 | 8.20 | 8.28 | 8.23 | qfq | 8,990,457 | 74,306,404 | 0.00% |
| 2025-05-06 | 8.10 | 8.28 | 8.03 | 8.28 | 8.23 | qfq | 9,484,893 | 77,928,953 | 2.86% |
| 2025-04-30 | 7.94 | 8.14 | 7.94 | 8.05 | 8.01 | qfq | 7,476,630 | 60,388,678 | 1.39% |
| 2025-04-29 | 7.77 | 8.00 | 7.69 | 7.94 | 7.90 | qfq | 6,476,951 | 51,242,038 | 0.89% |
| 2025-04-28 | 7.88 | 7.98 | 7.83 | 7.87 | 7.83 | qfq | 6,014,931 | 47,498,214 | -0.76% |
| 2025-04-25 | 7.89 | 8.00 | 7.87 | 7.93 | 7.89 | qfq | 6,098,500 | 48,411,331 | 0.76% |
| 2025-04-24 | 8.13 | 8.14 | 7.86 | 7.87 | 7.83 | qfq | 7,005,180 | 55,750,309 | -2.84% |
| 2025-04-23 | 8.01 | 8.20 | 8.01 | 8.10 | 8.05 | qfq | 8,417,152 | 68,161,933 | 1.50% |
| 2025-04-22 | 8.04 | 8.08 | 7.91 | 7.98 | 7.94 | qfq | 6,652,395 | 53,097,903 | -0.75% |
| 2025-04-21 | 7.94 | 8.05 | 7.87 | 8.04 | 8.00 | qfq | 5,048,170 | 40,376,517 | 0.75% |
| 2025-04-18 | 7.88 | 7.98 | 7.84 | 7.98 | 7.94 | qfq | 4,130,260 | 32,648,729 | 1.27% |
| 2025-04-17 | 7.89 | 8.00 | 7.87 | 7.88 | 7.84 | qfq | 5,552,410 | 44,153,064 | -0.76% |
| 2025-04-16 | 8.05 | 8.18 | 7.87 | 7.94 | 7.90 | qfq | 7,950,440 | 63,695,017 | -1.98% |
| 2025-04-15 | 8.04 | 8.24 | 8.02 | 8.10 | 8.05 | qfq | 9,401,696 | 76,195,349 | 1.12% |
| 2025-04-14 | 7.94 | 8.10 | 7.93 | 8.01 | 7.97 | qfq | 10,004,798 | 80,132,066 | 2.17% |
| 2025-04-11 | 7.77 | 8.00 | 7.75 | 7.84 | 7.80 | qfq | 11,543,239 | 91,106,753 | -0.25% |
| 2025-04-10 | 7.67 | 7.94 | 7.67 | 7.86 | 7.82 | qfq | 12,896,832 | 101,212,558 | 3.29% |
| 2025-04-09 | 7.21 | 7.66 | 6.84 | 7.61 | 7.57 | qfq | 15,896,096 | 116,311,773 | 3.54% |
| 2025-04-08 | 7.07 | 7.56 | 7.07 | 7.35 | 7.31 | qfq | 13,983,279 | 101,849,790 | -3.29% |
| 2025-04-07 | 7.80 | 8.06 | 7.60 | 7.60 | 7.56 | qfq | 9,437,900 | 72,512,992 | -9.95% |
| 2025-04-03 | 8.40 | 8.55 | 8.36 | 8.44 | 8.39 | qfq | 6,614,730 | 55,972,175 | -0.35% |
| 2025-04-02 | 8.40 | 8.64 | 8.40 | 8.47 | 8.42 | qfq | 8,361,421 | 71,188,267 | 0.12% |
| 2025-04-01 | 8.75 | 8.80 | 8.46 | 8.46 | 8.41 | qfq | 15,910,693 | 137,046,867 | -3.31% |
| 2025-03-31 | 9.28 | 9.28 | 8.70 | 8.75 | 8.70 | qfq | 20,556,500 | 182,936,439 | -6.12% |
| 2025-03-28 | 9.08 | 9.35 | 9.00 | 9.32 | 9.27 | qfq | 25,600,569 | 236,543,781 | 2.76% |
| 2025-03-27 | 9.02 | 9.14 | 8.92 | 9.07 | 9.02 | qfq | 10,872,900 | 98,479,776 | 0.44% |
| 2025-03-26 | 9.03 | 9.08 | 8.98 | 9.03 | 8.98 | qfq | 8,538,920 | 77,100,546 | 0.22% |
| 2025-03-25 | 9.09 | 9.11 | 8.90 | 9.01 | 8.96 | qfq | 10,251,761 | 92,202,376 | -0.99% |
| 2025-03-24 | 9.24 | 9.24 | 8.90 | 9.10 | 9.05 | qfq | 14,796,624 | 134,013,874 | -1.09% |
| 2025-03-21 | 9.56 | 9.60 | 9.20 | 9.20 | 9.15 | qfq | 20,556,581 | 191,973,579 | -3.77% |
| 2025-03-20 | 9.57 | 9.70 | 9.45 | 9.56 | 9.51 | qfq | 18,321,416 | 175,528,649 | -0.52% |
| 2025-03-19 | 9.68 | 9.74 | 9.55 | 9.61 | 9.56 | qfq | 22,064,138 | 212,235,714 | -1.54% |
| 2025-03-18 | 9.88 | 10.15 | 9.72 | 9.76 | 9.71 | qfq | 31,299,362 | 308,722,405 | -0.81% |
| 2025-03-17 | 10.10 | 10.24 | 9.79 | 9.84 | 9.79 | qfq | 47,041,682 | 467,412,482 | -4.47% |
| 2025-03-14 | 10.21 | 10.60 | 10.08 | 10.30 | 10.24 | qfq | 68,541,585 | 703,278,853 | 3.41% |
| 2025-03-13 | 11.00 | 11.00 | 9.95 | 9.96 | 9.90 | qfq | 82,906,373 | 855,514,886 | -9.95% |
| 2025-03-12 | 10.48 | 11.06 | 10.45 | 11.06 | 11.00 | qfq | 24,234,190 | 263,669,660 | 10.05% |
| 2025-03-11 | 9.04 | 10.05 | 8.98 | 10.05 | 9.99 | qfq | 42,605,439 | 414,634,289 | 9.96% |
| 2025-03-10 | 9.02 | 9.30 | 9.00 | 9.14 | 9.09 | qfq | 10,839,620 | 99,035,603 | 0.88% |
| 2025-03-07 | 9.19 | 9.32 | 9.01 | 9.06 | 9.01 | qfq | 15,630,405 | 142,336,492 | -1.31% |
| 2025-03-06 | 8.90 | 9.48 | 8.90 | 9.18 | 9.13 | qfq | 23,668,499 | 216,789,543 | 3.61% |
| 2025-03-05 | 8.80 | 8.89 | 8.71 | 8.86 | 8.81 | qfq | 10,142,523 | 89,378,511 | 0.68% |
| 2025-03-04 | 8.65 | 9.08 | 8.65 | 8.80 | 8.75 | qfq | 11,873,603 | 104,833,709 | 1.50% |
| 2025-03-03 | 8.75 | 8.82 | 8.59 | 8.67 | 8.62 | qfq | 11,153,541 | 97,238,243 | -0.91% |
| 2025-02-28 | 9.10 | 9.31 | 8.70 | 8.75 | 8.70 | qfq | 17,557,996 | 157,520,754 | -4.48% |
| 2025-02-27 | 9.25 | 9.41 | 9.03 | 9.16 | 9.11 | qfq | 18,633,066 | 171,333,828 | -1.40% |
| 2025-02-26 | 9.44 | 9.56 | 9.18 | 9.29 | 9.24 | qfq | 27,688,159 | 257,207,083 | -2.42% |
| 2025-02-25 | 9.82 | 9.82 | 9.37 | 9.52 | 9.47 | qfq | 36,570,023 | 349,814,672 | -6.11% |
| 2025-02-24 | 9.73 | 10.30 | 9.53 | 10.14 | 10.08 | qfq | 53,393,551 | 528,460,030 | 4.11% |
| 2025-02-21 | 9.63 | 10.11 | 9.45 | 9.74 | 9.69 | qfq | 41,998,443 | 412,188,652 | 0.10% |
| 2025-02-20 | 9.42 | 9.85 | 9.30 | 9.73 | 9.68 | qfq | 36,798,684 | 351,663,505 | 0.52% |
| 2025-02-19 | 9.86 | 9.94 | 9.39 | 9.68 | 9.63 | qfq | 56,652,240 | 550,860,620 | -0.82% |
| 2025-02-18 | 9.07 | 9.96 | 8.73 | 9.76 | 9.71 | qfq | 67,718,651 | 623,122,582 | 2.85% |
| 2025-02-17 | 10.29 | 10.29 | 9.44 | 9.49 | 9.44 | qfq | 63,960,459 | 631,891,080 | 1.50% |
| 2025-02-14 | 9.75 | 9.84 | 8.91 | 9.35 | 9.30 | qfq | 62,239,754 | 576,283,508 | -0.21% |
| 2025-02-13 | 8.51 | 9.37 | 8.32 | 9.37 | 9.32 | qfq | 31,683,634 | 281,503,911 | 9.98% |
| 2025-02-12 | 8.44 | 8.64 | 8.40 | 8.52 | 8.47 | qfq | 17,517,200 | 149,431,917 | 0.35% |
| 2025-02-11 | 8.30 | 8.61 | 8.21 | 8.49 | 8.44 | qfq | 22,125,323 | 186,324,280 | 1.07% |
| 2025-02-10 | 8.12 | 8.42 | 8.05 | 8.40 | 8.35 | qfq | 15,119,118 | 124,923,282 | 4.35% |
| 2025-02-07 | 8.08 | 8.18 | 7.94 | 8.05 | 8.01 | qfq | 13,072,826 | 105,618,328 | 0.00% |
| 2025-02-06 | 7.91 | 8.05 | 7.80 | 8.05 | 8.01 | qfq | 9,391,523 | 74,640,876 | 2.03% |
| 2025-02-05 | 7.81 | 7.92 | 7.68 | 7.89 | 7.85 | qfq | 9,255,981 | 72,557,112 | 3.00% |
| 2025-01-27 | 7.85 | 7.93 | 7.65 | 7.66 | 7.62 | qfq | 8,253,324 | 64,287,768 | -1.16% |
| 2025-01-24 | 7.57 | 7.75 | 7.46 | 7.75 | 7.71 | qfq | 8,618,709 | 65,974,641 | 2.51% |
| 2025-01-23 | 7.61 | 7.75 | 7.56 | 7.56 | 7.52 | qfq | 7,546,926 | 57,864,260 | 0.40% |
| 2025-01-22 | 7.66 | 7.66 | 7.47 | 7.53 | 7.49 | qfq | 7,245,390 | 54,744,097 | -2.21% |
| 2025-01-21 | 7.82 | 7.91 | 7.68 | 7.70 | 7.66 | qfq | 10,282,243 | 79,975,596 | -0.39% |
| 2025-01-20 | 7.70 | 7.81 | 7.62 | 7.73 | 7.69 | qfq | 8,774,141 | 67,901,134 | 1.44% |
| 2025-01-17 | 7.68 | 7.73 | 7.56 | 7.62 | 7.58 | qfq | 8,835,003 | 67,476,297 | -1.17% |
| 2025-01-16 | 7.70 | 7.95 | 7.65 | 7.71 | 7.67 | qfq | 14,405,130 | 112,031,480 | 0.13% |
| 2025-01-15 | 7.66 | 7.80 | 7.61 | 7.70 | 7.66 | qfq | 14,509,143 | 111,670,304 | 1.45% |
| 2025-01-14 | 7.26 | 7.59 | 7.26 | 7.59 | 7.55 | qfq | 11,984,270 | 89,557,523 | 5.27% |
| 2025-01-13 | 7.15 | 7.24 | 6.93 | 7.21 | 7.17 | qfq | 8,143,696 | 58,060,927 | -0.14% |
| 2025-01-10 | 7.54 | 7.63 | 7.21 | 7.22 | 7.18 | qfq | 10,869,044 | 80,659,107 | -5.12% |
| 2025-01-09 | 7.50 | 7.66 | 7.45 | 7.61 | 7.57 | qfq | 9,874,883 | 74,973,324 | 1.06% |
| 2025-01-08 | 7.52 | 7.57 | 7.27 | 7.53 | 7.49 | qfq | 12,523,415 | 93,347,921 | 0.94% |
| 2025-01-07 | 7.32 | 7.46 | 7.28 | 7.46 | 7.42 | qfq | 10,930,734 | 80,582,058 | 2.33% |
| 2025-01-06 | 7.34 | 7.36 | 7.00 | 7.29 | 7.25 | qfq | 10,973,586 | 79,423,966 | -0.68% |
| 2025-01-03 | 7.86 | 7.90 | 7.29 | 7.34 | 7.30 | qfq | 15,053,160 | 113,153,099 | -6.14% |
| 2025-01-02 | 7.95 | 8.12 | 7.71 | 7.82 | 7.78 | qfq | 11,865,004 | 93,997,733 | -2.62% |
| 2024-12-31 | 8.35 | 8.44 | 8.01 | 8.03 | 7.99 | qfq | 13,081,800 | 107,146,885 | -3.72% |
| 2024-12-30 | 8.35 | 8.42 | 8.12 | 8.34 | 8.29 | qfq | 11,650,900 | 97,035,572 | -0.36% |
| 2024-12-27 | 8.36 | 8.52 | 8.24 | 8.37 | 8.32 | qfq | 11,863,104 | 99,924,116 | 0.24% |
| 2024-12-26 | 8.32 | 8.49 | 8.30 | 8.35 | 8.30 | qfq | 11,947,708 | 100,236,810 | 0.60% |
| 2024-12-25 | 8.65 | 8.65 | 8.12 | 8.30 | 8.25 | qfq | 14,633,830 | 121,141,418 | -3.26% |
| 2024-12-24 | 8.95 | 8.99 | 8.45 | 8.58 | 8.53 | qfq | 20,170,940 | 173,507,630 | -2.94% |
| 2024-12-23 | 9.81 | 9.81 | 8.84 | 8.84 | 8.79 | qfq | 24,748,101 | 226,082,092 | -9.98% |
| 2024-12-20 | 9.78 | 9.97 | 9.73 | 9.82 | 9.77 | qfq | 14,406,481 | 141,697,163 | -0.10% |
| 2024-12-19 | 9.55 | 9.90 | 9.50 | 9.83 | 9.78 | qfq | 14,756,230 | 143,453,171 | 0.61% |
| 2024-12-18 | 9.65 | 9.95 | 9.42 | 9.77 | 9.72 | qfq | 20,558,879 | 200,241,721 | 0.83% |
| 2024-12-17 | 10.32 | 10.36 | 9.66 | 9.69 | 9.64 | qfq | 33,955,440 | 336,404,652 | -7.27% |
| 2024-12-16 | 10.59 | 11.14 | 10.17 | 10.45 | 10.39 | qfq | 45,996,740 | 483,260,130 | -1.32% |
| 2024-12-13 | 10.30 | 11.05 | 10.25 | 10.59 | 10.53 | qfq | 47,148,018 | 501,849,530 | 1.92% |
| 2024-12-12 | 10.50 | 10.62 | 10.26 | 10.39 | 10.33 | qfq | 22,109,503 | 229,928,497 | -1.05% |
| 2024-12-11 | 10.32 | 10.67 | 10.30 | 10.50 | 10.44 | qfq | 26,243,521 | 274,837,350 | 0.67% |
| 2024-12-10 | 10.48 | 10.68 | 10.24 | 10.43 | 10.37 | qfq | 33,795,716 | 353,392,523 | 1.76% |
| 2024-12-09 | 10.54 | 10.60 | 10.13 | 10.25 | 10.19 | qfq | 24,822,124 | 255,779,774 | -2.66% |
| 2024-12-06 | 10.35 | 10.78 | 10.22 | 10.53 | 10.47 | qfq | 53,983,769 | 566,262,884 | 1.54% |
| 2024-12-05 | 9.75 | 10.73 | 9.72 | 10.37 | 10.31 | qfq | 62,089,004 | 649,049,030 | 6.36% |
| 2024-12-04 | 10.18 | 10.26 | 9.69 | 9.75 | 9.70 | qfq | 29,600,755 | 294,251,947 | -4.97% |
| 2024-12-03 | 10.27 | 10.75 | 10.12 | 10.26 | 10.20 | qfq | 38,646,492 | 401,760,197 | 0.00% |
| 2024-12-02 | 10.09 | 10.43 | 10.07 | 10.26 | 10.20 | qfq | 43,116,977 | 442,311,080 | 0.39% |
| 2024-11-29 | 9.71 | 10.47 | 9.52 | 10.22 | 10.16 | qfq | 58,210,012 | 583,173,008 | 4.29% |
| 2024-11-28 | 9.82 | 10.13 | 9.70 | 9.80 | 9.75 | qfq | 41,073,545 | 407,474,138 | -0.51% |
| 2024-11-27 | 9.47 | 9.85 | 9.09 | 9.85 | 9.79 | qfq | 41,928,058 | 397,774,293 | 1.76% |
| 2024-11-26 | 9.26 | 9.94 | 9.17 | 9.68 | 9.63 | qfq | 51,819,453 | 496,891,867 | 4.99% |
| 2024-11-25 | 9.23 | 9.48 | 8.79 | 9.22 | 9.17 | qfq | 27,108,442 | 245,546,173 | 0.00% |
| 2024-11-22 | 9.25 | 9.82 | 9.13 | 9.22 | 9.17 | qfq | 33,762,677 | 321,482,297 | -0.86% |
| 2024-11-21 | 9.36 | 9.53 | 9.19 | 9.30 | 9.25 | qfq | 28,616,036 | 268,177,296 | -1.48% |
| 2024-11-20 | 8.89 | 9.49 | 8.88 | 9.44 | 9.39 | qfq | 43,543,962 | 404,654,544 | 4.42% |
| 2024-11-19 | 9.37 | 9.50 | 8.80 | 9.04 | 8.99 | qfq | 53,347,105 | 482,044,207 | -7.57% |
| 2024-11-18 | 10.71 | 10.71 | 9.78 | 9.78 | 9.73 | qfq | 42,161,908 | 418,144,028 | -10.03% |
| 2024-11-15 | 10.03 | 11.12 | 10.03 | 10.87 | 10.81 | qfq | 84,904,466 | 907,337,201 | 3.23% |
| 2024-11-14 | 10.60 | 11.22 | 9.93 | 10.53 | 10.47 | qfq | 105,510,588 | 1,100,412,525 | 3.24% |
| 2024-11-13 | 9.26 | 10.20 | 9.20 | 10.20 | 10.14 | qfq | 24,794,661 | 246,059,285 | 10.03% |
| 2024-11-12 | 9.48 | 9.56 | 9.15 | 9.27 | 9.22 | qfq | 16,860,268 | 158,375,509 | -2.22% |
| 2024-11-11 | 9.02 | 9.49 | 9.02 | 9.48 | 9.43 | qfq | 25,145,260 | 234,993,750 | 4.06% |
| 2024-11-08 | 9.20 | 9.33 | 9.07 | 9.11 | 9.06 | qfq | 13,124,411 | 120,480,367 | -0.55% |
| 2024-11-07 | 9.06 | 9.16 | 8.94 | 9.16 | 9.11 | qfq | 11,904,417 | 108,279,072 | 0.66% |
| 2024-11-06 | 9.07 | 9.20 | 9.01 | 9.10 | 9.05 | qfq | 13,652,320 | 124,466,061 | 0.44% |
| 2024-11-05 | 8.92 | 9.07 | 8.85 | 9.06 | 9.01 | qfq | 12,791,008 | 114,748,065 | 1.46% |
| 2024-11-04 | 8.67 | 8.93 | 8.67 | 8.93 | 8.88 | qfq | 11,202,691 | 99,113,445 | 1.82% |
| 2024-11-01 | 9.34 | 9.40 | 8.74 | 8.77 | 8.72 | qfq | 20,898,121 | 187,462,089 | -6.70% |
| 2024-10-31 | 9.08 | 9.54 | 9.08 | 9.40 | 9.35 | qfq | 21,654,367 | 201,294,470 | 2.96% |
| 2024-10-30 | 8.90 | 9.34 | 8.90 | 9.13 | 9.08 | qfq | 19,250,284 | 175,513,445 | 1.22% |
| 2024-10-29 | 9.30 | 9.54 | 8.91 | 9.02 | 8.97 | qfq | 24,673,378 | 224,510,619 | -3.01% |
| 2024-10-28 | 9.01 | 9.33 | 9.00 | 9.30 | 9.25 | qfq | 21,847,793 | 200,586,050 | 3.22% |
| 2024-10-25 | 8.82 | 9.06 | 8.82 | 9.01 | 8.96 | qfq | 22,064,611 | 197,560,211 | 4.16% |
| 2024-10-24 | 8.55 | 8.73 | 8.50 | 8.65 | 8.60 | qfq | 10,524,591 | 90,711,139 | 0.58% |
| 2024-10-23 | 8.81 | 8.96 | 8.57 | 8.60 | 8.55 | qfq | 23,712,430 | 207,649,223 | -3.15% |
| 2024-10-22 | 8.58 | 9.15 | 8.58 | 8.88 | 8.83 | qfq | 32,051,645 | 284,816,690 | 2.66% |
| 2024-10-21 | 8.33 | 8.67 | 8.30 | 8.65 | 8.60 | qfq | 21,053,193 | 179,687,887 | 4.72% |
| 2024-10-18 | 8.18 | 8.39 | 8.08 | 8.26 | 8.21 | qfq | 14,376,642 | 118,951,335 | 0.49% |
| 2024-10-17 | 8.28 | 8.44 | 8.22 | 8.22 | 8.17 | qfq | 9,841,717 | 81,929,282 | 0.24% |
| 2024-10-16 | 8.04 | 8.30 | 7.94 | 8.20 | 8.15 | qfq | 7,580,341 | 61,953,329 | 0.61% |
| 2024-10-15 | 8.16 | 8.43 | 8.04 | 8.15 | 8.10 | qfq | 11,260,998 | 93,006,586 | -0.37% |
| 2024-10-14 | 8.05 | 8.22 | 7.87 | 8.18 | 8.13 | qfq | 11,528,483 | 92,995,068 | 3.15% |
| 2024-10-11 | 8.29 | 8.35 | 7.85 | 7.93 | 7.89 | qfq | 10,296,890 | 82,944,630 | -4.46% |
| 2024-10-10 | 8.35 | 8.60 | 8.13 | 8.30 | 8.25 | qfq | 17,128,353 | 143,468,012 | -0.72% |
| 2024-10-09 | 8.96 | 8.96 | 8.36 | 8.36 | 8.31 | qfq | 21,119,706 | 181,972,245 | -10.01% |
| 2024-10-08 | 9.80 | 9.83 | 8.80 | 9.29 | 9.24 | qfq | 34,451,867 | 319,972,048 | 3.91% |
| 2024-09-30 | 8.80 | 8.98 | 8.37 | 8.94 | 8.89 | qfq | 24,999,685 | 218,733,140 | 9.02% |
| 2024-09-27 | 8.05 | 8.34 | 7.95 | 8.20 | 8.15 | qfq | 14,677,075 | 119,305,282 | 3.14% |
| 2024-09-26 | 7.81 | 7.97 | 7.76 | 7.95 | 7.91 | qfq | 10,326,755 | 81,397,031 | 2.19% |
| 2024-09-25 | 7.60 | 8.00 | 7.60 | 7.78 | 7.74 | qfq | 12,325,492 | 96,490,262 | 1.70% |
| 2024-09-24 | 7.46 | 7.66 | 7.39 | 7.65 | 7.61 | qfq | 11,242,271 | 84,964,944 | 2.82% |
| 2024-09-23 | 7.25 | 7.53 | 7.22 | 7.44 | 7.40 | qfq | 8,944,100 | 66,237,179 | 2.20% |
| 2024-09-20 | 7.17 | 7.32 | 7.17 | 7.28 | 7.24 | qfq | 5,441,537 | 39,495,811 | 1.25% |
| 2024-09-19 | 7.00 | 7.22 | 6.94 | 7.19 | 7.15 | qfq | 6,407,813 | 45,628,941 | 3.16% |
| 2024-09-18 | 7.08 | 7.11 | 6.86 | 6.97 | 6.93 | qfq | 3,627,105 | 25,246,836 | -0.99% |
| 2024-09-13 | 7.11 | 7.19 | 7.03 | 7.04 | 7.00 | qfq | 3,814,100 | 27,059,292 | -0.85% |
| 2024-09-12 | 7.09 | 7.23 | 7.09 | 7.10 | 7.06 | qfq | 3,905,328 | 27,952,105 | 0.14% |
| 2024-09-11 | 7.22 | 7.24 | 7.06 | 7.09 | 7.05 | qfq | 4,051,959 | 28,787,277 | -2.07% |
| 2024-09-10 | 7.18 | 7.26 | 6.99 | 7.24 | 7.20 | qfq | 5,130,823 | 36,549,643 | 1.97% |
| 2024-09-09 | 7.05 | 7.19 | 7.00 | 7.10 | 7.06 | qfq | 3,885,000 | 27,553,298 | 0.14% |
| 2024-09-06 | 7.40 | 7.40 | 7.09 | 7.09 | 7.05 | qfq | 5,133,200 | 36,725,074 | -2.74% |
| 2024-09-05 | 7.08 | 7.33 | 7.05 | 7.29 | 7.25 | qfq | 6,241,080 | 45,232,305 | 2.97% |
| 2024-09-04 | 7.14 | 7.19 | 7.02 | 7.08 | 7.04 | qfq | 4,576,517 | 32,563,537 | -0.56% |
| 2024-09-03 | 7.00 | 7.18 | 7.00 | 7.12 | 7.08 | qfq | 4,034,000 | 28,638,662 | 1.28% |
| 2024-09-02 | 7.20 | 7.27 | 7.02 | 7.03 | 6.99 | qfq | 4,954,300 | 35,399,436 | -3.43% |
| 2024-08-30 | 6.98 | 7.33 | 6.93 | 7.28 | 7.24 | qfq | 7,719,900 | 55,772,274 | 4.30% |
| 2024-08-29 | 6.86 | 7.02 | 6.77 | 6.98 | 6.94 | qfq | 3,865,100 | 26,762,299 | 1.60% |
| 2024-08-28 | 6.73 | 6.92 | 6.65 | 6.87 | 6.83 | qfq | 5,480,817 | 37,348,093 | 2.23% |
| 2024-08-27 | 6.95 | 7.05 | 6.69 | 6.72 | 6.68 | qfq | 5,021,217 | 34,165,903 | -3.86% |
| 2024-08-26 | 6.92 | 7.03 | 6.78 | 6.99 | 6.95 | qfq | 4,958,816 | 34,499,774 | 1.75% |
| 2024-08-23 | 6.90 | 6.95 | 6.78 | 6.87 | 6.83 | qfq | 6,461,000 | 44,378,528 | -1.86% |
| 2024-08-22 | 7.26 | 7.32 | 6.96 | 7.00 | 6.96 | qfq | 6,012,450 | 42,604,117 | -3.85% |
| 2024-08-21 | 7.40 | 7.50 | 7.26 | 7.28 | 7.24 | qfq | 5,172,800 | 37,999,381 | -1.62% |
| 2024-08-20 | 7.45 | 7.53 | 7.31 | 7.40 | 7.36 | qfq | 5,268,700 | 39,005,167 | -0.54% |
| 2024-08-19 | 7.47 | 7.57 | 7.41 | 7.44 | 7.40 | qfq | 4,037,851 | 30,153,465 | -0.40% |
| 2024-08-16 | 7.55 | 7.58 | 7.46 | 7.47 | 7.43 | qfq | 4,286,053 | 32,173,432 | -1.06% |
| 2024-08-15 | 7.28 | 7.59 | 7.22 | 7.55 | 7.51 | qfq | 7,273,912 | 54,403,738 | 2.86% |
| 2024-08-14 | 7.26 | 7.39 | 7.23 | 7.34 | 7.30 | qfq | 3,997,300 | 29,284,997 | 1.10% |
| 2024-08-13 | 7.25 | 7.34 | 7.15 | 7.26 | 7.22 | qfq | 2,993,601 | 21,602,105 | 0.00% |
| 2024-08-12 | 7.30 | 7.41 | 7.16 | 7.26 | 7.22 | qfq | 3,618,960 | 26,351,536 | -0.55% |
| 2024-08-09 | 7.50 | 7.57 | 7.30 | 7.30 | 7.26 | qfq | 4,038,200 | 29,901,342 | -2.80% |
| 2024-08-08 | 7.50 | 7.58 | 7.33 | 7.51 | 7.47 | qfq | 4,651,200 | 34,746,746 | 0.00% |
| 2024-08-07 | 7.49 | 7.59 | 7.48 | 7.51 | 7.47 | qfq | 3,614,500 | 27,257,583 | -0.27% |
| 2024-08-06 | 7.48 | 7.56 | 7.43 | 7.53 | 7.49 | qfq | 4,883,060 | 36,583,018 | 1.62% |
| 2024-08-05 | 7.56 | 7.74 | 7.40 | 7.41 | 7.37 | qfq | 5,900,269 | 44,592,216 | -2.76% |
| 2024-08-02 | 7.72 | 7.80 | 7.58 | 7.62 | 7.58 | qfq | 6,844,600 | 52,638,670 | -2.18% |
| 2024-08-01 | 7.71 | 7.84 | 7.66 | 7.79 | 7.75 | qfq | 9,732,200 | 75,534,071 | 1.96% |
| 2024-07-31 | 7.38 | 7.65 | 7.36 | 7.64 | 7.60 | qfq | 7,130,174 | 53,935,127 | 3.38% |
| 2024-07-30 | 7.34 | 7.40 | 7.24 | 7.39 | 7.35 | qfq | 5,015,200 | 36,809,873 | 0.54% |
| 2024-07-29 | 7.32 | 7.36 | 7.14 | 7.35 | 7.31 | qfq | 6,637,430 | 48,250,431 | 0.68% |
| 2024-07-26 | 7.07 | 7.35 | 7.04 | 7.30 | 7.26 | qfq | 6,699,660 | 48,392,614 | 3.11% |
| 2024-07-25 | 7.00 | 7.18 | 6.90 | 7.08 | 7.04 | qfq | 5,717,923 | 40,445,705 | 1.14% |
| 2024-07-24 | 7.17 | 7.20 | 6.99 | 7.00 | 6.96 | qfq | 5,172,992 | 36,629,829 | -2.37% |
| 2024-07-23 | 7.39 | 7.43 | 7.15 | 7.17 | 7.13 | qfq | 3,991,700 | 29,160,829 | -2.85% |
| 2024-07-22 | 7.30 | 7.41 | 7.19 | 7.38 | 7.34 | qfq | 4,653,602 | 34,078,746 | 1.37% |
| 2024-07-19 | 7.25 | 7.37 | 7.21 | 7.28 | 7.24 | qfq | 5,131,801 | 37,435,477 | 0.55% |
| 2024-07-18 | 7.25 | 7.28 | 7.00 | 7.24 | 7.20 | qfq | 5,879,979 | 42,011,764 | -0.55% |
| 2024-07-17 | 7.42 | 7.51 | 7.27 | 7.28 | 7.24 | qfq | 4,963,055 | 36,572,855 | -1.49% |
| 2024-07-16 | 7.38 | 7.47 | 7.32 | 7.39 | 7.35 | qfq | 3,733,700 | 27,525,412 | -0.40% |
| 2024-07-15 | 7.44 | 7.57 | 7.39 | 7.42 | 7.38 | qfq | 4,728,463 | 35,180,212 | -0.93% |
| 2024-07-12 | 7.61 | 7.67 | 7.48 | 7.49 | 7.45 | qfq | 4,863,204 | 36,817,691 | -1.45% |
| 2024-07-11 | 7.58 | 7.67 | 7.46 | 7.60 | 7.56 | qfq | 6,261,803 | 47,372,746 | 2.15% |
| 2024-07-10 | 7.52 | 7.69 | 7.33 | 7.44 | 7.40 | qfq | 6,995,951 | 52,539,766 | -1.46% |
| 2024-07-09 | 7.42 | 7.57 | 7.21 | 7.55 | 7.51 | qfq | 6,167,016 | 45,688,623 | 1.75% |
| 2024-07-08 | 7.70 | 7.72 | 7.40 | 7.42 | 7.38 | qfq | 5,487,500 | 41,222,125 | -4.13% |
| 2024-07-05 | 7.55 | 7.79 | 7.51 | 7.74 | 7.70 | qfq | 4,820,893 | 37,117,500 | 1.44% |
| 2024-07-04 | 7.86 | 7.93 | 7.60 | 7.63 | 7.59 | qfq | 5,917,100 | 45,553,646 | -2.80% |
| 2024-07-03 | 8.00 | 8.05 | 7.83 | 7.85 | 7.81 | qfq | 5,256,036 | 41,605,248 | -1.88% |
| 2024-07-02 | 7.96 | 8.15 | 7.91 | 8.00 | 7.96 | qfq | 7,065,746 | 56,914,455 | 0.50% |
| 2024-07-01 | 7.85 | 7.98 | 7.75 | 7.96 | 7.92 | qfq | 7,171,895 | 56,334,908 | 1.40% |
| 2024-06-28 | 8.06 | 8.10 | 7.83 | 7.85 | 7.81 | qfq | 11,960,401 | 95,211,031 | -2.36% |
| 2024-06-27 | 8.00 | 8.49 | 7.91 | 8.04 | 8.00 | qfq | 18,496,249 | 152,215,007 | -0.37% |
| 2024-06-26 | 7.53 | 8.12 | 7.52 | 8.07 | 8.02 | qfq | 12,294,075 | 96,703,756 | 6.04% |
| 2024-06-25 | 7.59 | 7.71 | 7.51 | 7.61 | 7.57 | qfq | 4,083,076 | 31,060,741 | 0.40% |
| 2024-06-24 | 7.89 | 7.89 | 7.54 | 7.58 | 7.54 | qfq | 5,711,806 | 43,725,099 | -3.93% |
| 2024-06-21 | 7.94 | 8.01 | 7.81 | 7.89 | 7.85 | qfq | 4,084,612 | 32,355,236 | -0.88% |
| 2024-06-20 | 8.25 | 8.29 | 7.94 | 7.96 | 7.92 | qfq | 7,086,112 | 57,193,688 | -4.67% |
| 2024-06-19 | 8.49 | 8.53 | 8.33 | 8.35 | 8.20 | qfq | 4,994,613 | 42,009,218 | -1.53% |
| 2024-06-18 | 8.42 | 8.58 | 8.42 | 8.48 | 8.33 | qfq | 4,579,533 | 38,942,886 | -0.12% |
| 2024-06-17 | 8.52 | 8.58 | 8.42 | 8.49 | 8.34 | qfq | 5,187,700 | 44,122,758 | -1.16% |
| 2024-06-14 | 8.58 | 8.63 | 8.52 | 8.59 | 8.44 | qfq | 4,612,092 | 39,571,591 | 0.23% |
| 2024-06-13 | 8.60 | 8.65 | 8.52 | 8.57 | 8.42 | qfq | 6,604,200 | 56,681,864 | 0.00% |
| 2024-06-12 | 8.32 | 8.60 | 8.26 | 8.57 | 8.42 | qfq | 8,427,450 | 71,640,362 | 2.88% |
| 2024-06-11 | 8.25 | 8.36 | 8.07 | 8.33 | 8.18 | qfq | 6,230,061 | 51,379,034 | 0.85% |
| 2024-06-07 | 8.25 | 8.32 | 8.09 | 8.26 | 8.12 | qfq | 8,240,561 | 67,686,550 | 1.23% |
| 2024-06-06 | 8.46 | 8.60 | 8.05 | 8.16 | 8.02 | qfq | 14,163,804 | 116,446,004 | -4.23% |
| 2024-06-05 | 8.78 | 8.78 | 8.52 | 8.52 | 8.37 | qfq | 6,682,460 | 57,654,830 | -2.96% |
| 2024-06-04 | 8.77 | 8.99 | 8.66 | 8.78 | 8.63 | qfq | 7,441,340 | 65,018,987 | -1.24% |
| 2024-06-03 | 8.90 | 9.12 | 8.77 | 8.89 | 8.73 | qfq | 13,124,724 | 117,278,797 | 0.45% |
| 2024-05-31 | 8.81 | 8.97 | 8.80 | 8.85 | 8.70 | qfq | 8,293,904 | 73,510,898 | -0.45% |
| 2024-05-30 | 8.72 | 8.94 | 8.56 | 8.89 | 8.73 | qfq | 10,986,624 | 97,080,462 | 1.95% |
| 2024-05-29 | 8.75 | 8.87 | 8.63 | 8.72 | 8.57 | qfq | 6,450,018 | 56,275,706 | -0.34% |
| 2024-05-28 | 8.93 | 8.94 | 8.73 | 8.75 | 8.60 | qfq | 6,161,920 | 54,350,492 | -2.56% |
| 2024-05-27 | 8.89 | 8.99 | 8.74 | 8.98 | 8.82 | qfq | 6,303,892 | 55,782,809 | 1.01% |
| 2024-05-24 | 9.08 | 9.12 | 8.88 | 8.89 | 8.73 | qfq | 6,739,745 | 60,500,167 | -1.77% |
| 2024-05-23 | 9.39 | 9.42 | 8.99 | 9.05 | 8.89 | qfq | 9,250,679 | 84,267,713 | -3.42% |
| 2024-05-22 | 9.24 | 9.41 | 9.18 | 9.37 | 9.21 | qfq | 7,282,130 | 68,070,920 | 1.19% |
| 2024-05-21 | 9.36 | 9.44 | 9.22 | 9.26 | 9.10 | qfq | 7,827,190 | 72,739,721 | -1.17% |
| 2024-05-20 | 9.46 | 9.55 | 9.32 | 9.37 | 9.21 | qfq | 8,237,571 | 77,504,003 | -0.64% |
| 2024-05-17 | 9.58 | 9.59 | 9.31 | 9.43 | 9.27 | qfq | 7,173,400 | 67,425,703 | -0.74% |
| 2024-05-16 | 9.42 | 9.63 | 9.38 | 9.50 | 9.33 | qfq | 8,852,772 | 84,391,317 | 1.60% |
| 2024-05-15 | 9.49 | 9.58 | 9.35 | 9.35 | 9.19 | qfq | 6,944,400 | 65,643,112 | -1.48% |
| 2024-05-14 | 9.30 | 9.52 | 9.25 | 9.49 | 9.32 | qfq | 9,615,176 | 90,568,848 | 3.04% |
| 2024-05-13 | 9.41 | 9.46 | 9.15 | 9.21 | 9.05 | qfq | 8,923,965 | 82,508,298 | -2.85% |
| 2024-05-10 | 9.70 | 9.80 | 9.44 | 9.48 | 9.31 | qfq | 9,888,416 | 94,217,397 | -2.57% |
| 2024-05-09 | 9.69 | 9.81 | 9.64 | 9.73 | 9.56 | qfq | 8,307,506 | 80,790,623 | 1.04% |
| 2024-05-08 | 9.89 | 9.89 | 9.62 | 9.63 | 9.46 | qfq | 12,525,725 | 121,846,495 | -3.60% |
| 2024-05-07 | 10.09 | 10.25 | 9.94 | 9.99 | 9.82 | qfq | 14,655,132 | 147,575,082 | 0.10% |
| 2024-05-06 | 10.08 | 10.13 | 9.92 | 9.98 | 9.81 | qfq | 11,896,800 | 119,187,547 | 0.30% |
| 2024-04-30 | 10.14 | 10.19 | 9.80 | 9.95 | 9.78 | qfq | 16,056,006 | 159,901,773 | -1.97% |
| 2024-04-29 | 9.97 | 10.20 | 9.80 | 10.15 | 9.97 | qfq | 20,518,111 | 206,355,951 | 0.40% |
| 2024-04-26 | 9.86 | 10.28 | 9.85 | 10.11 | 9.93 | qfq | 17,515,963 | 177,636,846 | 1.71% |
| 2024-04-25 | 9.83 | 10.00 | 9.73 | 9.94 | 9.77 | qfq | 11,439,154 | 113,261,056 | 0.51% |
| 2024-04-24 | 9.70 | 9.91 | 9.48 | 9.89 | 9.72 | qfq | 15,060,363 | 147,367,327 | 2.28% |
| 2024-04-23 | 9.58 | 9.84 | 9.53 | 9.67 | 9.50 | qfq | 14,464,461 | 140,448,515 | 2.22% |
| 2024-04-22 | 9.53 | 9.64 | 9.26 | 9.46 | 9.29 | qfq | 9,395,447 | 89,028,468 | -1.46% |
| 2024-04-19 | 9.68 | 9.78 | 9.52 | 9.60 | 9.43 | qfq | 11,423,293 | 109,917,146 | -1.34% |
| 2024-04-18 | 9.68 | 9.99 | 9.40 | 9.73 | 9.56 | qfq | 16,558,232 | 161,268,632 | 0.62% |
| 2024-04-17 | 9.20 | 9.70 | 9.20 | 9.67 | 9.50 | qfq | 18,097,197 | 172,980,415 | 7.80% |
| 2024-04-16 | 9.59 | 9.82 | 8.97 | 8.97 | 8.81 | qfq | 19,336,244 | 177,656,287 | -7.53% |
| 2024-04-15 | 9.99 | 10.07 | 9.40 | 9.70 | 9.53 | qfq | 16,783,864 | 163,194,959 | -2.81% |
| 2024-04-12 | 10.08 | 10.18 | 9.96 | 9.98 | 9.81 | qfq | 11,340,873 | 114,045,099 | -1.29% |
| 2024-04-11 | 9.92 | 10.28 | 9.84 | 10.11 | 9.93 | qfq | 15,978,842 | 162,336,653 | 1.51% |
| 2024-04-10 | 10.28 | 10.30 | 9.84 | 9.96 | 9.79 | qfq | 16,829,810 | 168,347,281 | -3.68% |
| 2024-04-09 | 10.52 | 10.59 | 10.18 | 10.34 | 10.16 | qfq | 13,845,550 | 142,692,353 | -1.71% |
| 2024-04-08 | 10.32 | 10.78 | 10.22 | 10.52 | 10.34 | qfq | 17,688,190 | 186,019,741 | 1.06% |
| 2024-04-03 | 11.00 | 11.00 | 10.40 | 10.41 | 10.23 | qfq | 22,273,401 | 235,394,391 | -5.79% |
| 2024-04-02 | 11.55 | 11.58 | 10.90 | 11.05 | 10.86 | qfq | 29,374,225 | 326,179,980 | -4.00% |
| 2024-04-01 | 11.16 | 11.59 | 11.16 | 11.51 | 11.31 | qfq | 19,165,115 | 219,220,245 | 2.77% |
| 2024-03-29 | 11.55 | 11.66 | 11.11 | 11.20 | 11.00 | qfq | 23,157,267 | 261,468,814 | -3.95% |
| 2024-03-28 | 11.05 | 11.92 | 11.03 | 11.66 | 11.46 | qfq | 29,124,838 | 334,474,394 | 4.11% |
| 2024-03-27 | 12.00 | 12.22 | 11.13 | 11.20 | 11.00 | qfq | 32,866,676 | 380,879,785 | -7.36% |
| 2024-03-26 | 12.38 | 12.50 | 11.91 | 12.09 | 11.88 | qfq | 33,236,969 | 405,221,275 | -3.59% |
| 2024-03-25 | 13.09 | 13.14 | 12.38 | 12.54 | 12.32 | qfq | 51,068,812 | 652,480,265 | -7.39% |
| 2024-03-22 | 12.80 | 14.20 | 12.38 | 13.54 | 13.30 | qfq | 92,860,081 | 1,218,054,689 | 4.80% |
| 2024-03-21 | 12.53 | 13.22 | 12.38 | 12.92 | 12.69 | qfq | 84,414,741 | 1,071,427,730 | 4.28% |
| 2024-03-20 | 11.71 | 12.45 | 11.71 | 12.39 | 12.17 | qfq | 62,564,192 | 766,466,604 | 4.65% |
| 2024-03-19 | 11.98 | 12.30 | 11.83 | 11.84 | 11.63 | qfq | 34,462,110 | 415,289,980 | -1.99% |
| 2024-03-18 | 11.92 | 12.14 | 11.70 | 12.08 | 11.87 | qfq | 39,698,973 | 475,289,560 | 1.77% |
| 2024-03-15 | 11.78 | 11.87 | 11.52 | 11.87 | 11.66 | qfq | 24,491,698 | 287,249,032 | 0.25% |
| 2024-03-14 | 12.20 | 12.20 | 11.55 | 11.84 | 11.63 | qfq | 45,962,108 | 545,540,903 | -4.52% |
| 2024-03-13 | 11.85 | 12.58 | 11.85 | 12.40 | 12.18 | qfq | 73,545,000 | 901,880,204 | 4.73% |
| 2024-03-12 | 11.54 | 12.01 | 11.52 | 11.84 | 11.63 | qfq | 49,960,442 | 589,162,435 | 2.87% |
| 2024-03-11 | 11.13 | 11.64 | 10.94 | 11.51 | 11.31 | qfq | 27,887,269 | 315,307,140 | 2.95% |
| 2024-03-08 | 10.95 | 11.21 | 10.84 | 11.18 | 10.98 | qfq | 21,989,033 | 243,517,950 | 1.36% |
| 2024-03-07 | 11.80 | 11.86 | 11.02 | 11.03 | 10.84 | qfq | 38,170,878 | 434,928,077 | -6.45% |
| 2024-03-06 | 11.65 | 11.92 | 11.58 | 11.79 | 11.58 | qfq | 41,690,565 | 490,535,228 | -2.40% |
| 2024-03-05 | 11.51 | 12.30 | 11.50 | 12.08 | 11.87 | qfq | 84,899,164 | 1,021,907,772 | 5.50% |
| 2024-03-04 | 11.49 | 11.53 | 10.90 | 11.45 | 11.25 | qfq | 36,702,041 | 412,994,104 | 0.79% |
| 2024-03-01 | 11.26 | 11.55 | 11.05 | 11.36 | 11.16 | qfq | 39,612,058 | 446,976,538 | 0.89% |
| 2024-02-29 | 10.50 | 11.29 | 10.41 | 11.26 | 11.06 | qfq | 43,245,335 | 477,975,760 | 2.74% |
| 2024-02-28 | 11.95 | 12.46 | 10.96 | 10.96 | 10.77 | qfq | 69,922,760 | 826,505,521 | -10.02% |
| 2024-02-27 | 11.98 | 12.42 | 11.55 | 12.18 | 11.97 | qfq | 84,403,585 | 1,004,380,844 | 4.46% |
| 2024-02-26 | 11.20 | 11.66 | 10.90 | 11.66 | 11.46 | qfq | 69,531,195 | 783,165,641 | 1.83% |
| 2024-02-23 | 10.77 | 11.76 | 10.53 | 11.45 | 11.25 | qfq | 82,088,172 | 923,255,667 | 7.11% |
| 2024-02-22 | 10.14 | 10.70 | 10.01 | 10.69 | 10.50 | qfq | 50,218,531 | 525,417,921 | 5.32% |
| 2024-02-21 | 9.87 | 10.57 | 9.81 | 10.15 | 9.97 | qfq | 51,221,589 | 521,363,922 | -0.78% |
| 2024-02-20 | 9.77 | 10.45 | 9.77 | 10.23 | 10.05 | qfq | 57,284,563 | 579,700,793 | 5.90% |
| 2024-02-19 | 9.06 | 9.66 | 8.95 | 9.66 | 9.49 | qfq | 28,843,185 | 270,348,735 | 10.02% |
| 2024-02-08 | 8.59 | 8.82 | 7.67 | 8.78 | 8.63 | qfq | 47,757,478 | 390,207,961 | 3.05% |
| 2024-02-07 | 8.97 | 9.49 | 8.41 | 8.52 | 8.37 | qfq | 38,569,567 | 343,637,422 | -4.91% |
| 2024-02-06 | 8.37 | 9.22 | 8.24 | 8.96 | 8.80 | qfq | 25,508,877 | 220,785,486 | 1.01% |
| 2024-02-05 | 9.62 | 9.78 | 8.87 | 8.87 | 8.71 | qfq | 25,272,138 | 229,568,221 | -9.95% |
| 2024-02-02 | 10.10 | 10.45 | 9.52 | 9.85 | 9.68 | qfq | 21,153,534 | 212,511,878 | -2.57% |
| 2024-02-01 | 10.04 | 10.47 | 9.88 | 10.11 | 9.93 | qfq | 21,966,334 | 222,961,830 | -1.27% |
| 2024-01-31 | 10.45 | 10.74 | 10.22 | 10.24 | 10.06 | qfq | 24,860,356 | 261,056,604 | -2.01% |
| 2024-01-30 | 10.98 | 11.00 | 10.41 | 10.45 | 10.27 | qfq | 17,069,312 | 182,185,136 | -4.22% |
| 2024-01-29 | 11.45 | 11.50 | 10.85 | 10.91 | 10.72 | qfq | 19,877,628 | 220,766,325 | -4.72% |
| 2024-01-26 | 11.63 | 11.81 | 11.37 | 11.45 | 11.25 | qfq | 25,084,755 | 290,417,424 | -1.04% |
| 2024-01-25 | 11.05 | 11.60 | 11.05 | 11.57 | 11.37 | qfq | 28,604,632 | 326,334,228 | 3.30% |
| 2024-01-24 | 11.28 | 11.38 | 10.78 | 11.20 | 11.00 | qfq | 27,440,458 | 303,597,113 | -0.27% |
| 2024-01-23 | 11.33 | 11.55 | 10.82 | 11.23 | 11.03 | qfq | 32,075,032 | 358,175,666 | 0.00% |
| 2024-01-22 | 11.78 | 12.20 | 11.00 | 11.23 | 11.03 | qfq | 43,928,617 | 514,946,962 | -4.10% |
| 2024-01-19 | 11.71 | 12.12 | 11.67 | 11.71 | 11.51 | qfq | 39,939,812 | 474,216,900 | 0.86% |
| 2024-01-18 | 11.52 | 11.70 | 11.27 | 11.61 | 11.41 | qfq | 24,217,953 | 277,654,280 | -0.85% |
| 2024-01-17 | 11.84 | 12.08 | 11.68 | 11.71 | 11.51 | qfq | 19,961,123 | 236,670,239 | -1.18% |
| 2024-01-16 | 12.00 | 12.10 | 11.71 | 11.85 | 11.64 | qfq | 22,188,791 | 262,591,586 | -1.58% |
| 2024-01-15 | 11.99 | 12.21 | 11.88 | 12.04 | 11.83 | qfq | 18,046,446 | 217,605,720 | 0.17% |
| 2024-01-12 | 12.46 | 12.62 | 11.98 | 12.02 | 11.81 | qfq | 30,569,204 | 371,275,085 | -3.45% |
| 2024-01-11 | 12.01 | 12.51 | 11.95 | 12.45 | 12.23 | qfq | 34,560,845 | 427,465,087 | 2.38% |
| 2024-01-10 | 12.43 | 12.47 | 12.11 | 12.16 | 11.95 | qfq | 29,545,683 | 361,216,444 | -3.80% |
| 2024-01-09 | 12.58 | 12.76 | 12.09 | 12.64 | 12.42 | qfq | 42,500,695 | 526,480,502 | 0.24% |
| 2024-01-08 | 12.36 | 12.89 | 12.20 | 12.61 | 12.39 | qfq | 44,422,396 | 561,490,376 | 1.37% |
| 2024-01-05 | 13.23 | 13.30 | 12.30 | 12.44 | 12.22 | qfq | 57,867,127 | 736,734,021 | -7.44% |
| 2024-01-04 | 12.85 | 13.65 | 12.48 | 13.44 | 13.20 | qfq | 73,826,063 | 971,359,005 | 4.11% |
| 2024-01-03 | 13.72 | 13.82 | 12.78 | 12.91 | 12.68 | qfq | 77,783,483 | 1,028,718,678 | -7.72% |
| 2024-01-02 | 15.38 | 15.58 | 13.98 | 13.99 | 13.75 | qfq | 96,459,017 | 1,388,671,812 | -9.92% |
| 2023-12-29 | 16.01 | 17.40 | 14.91 | 15.53 | 15.26 | qfq | 123,832,468 | 1,985,783,587 | -5.30% |
| 2023-12-28 | 17.71 | 19.54 | 15.98 | 16.40 | 16.11 | qfq | 140,502,111 | 2,504,758,733 | -7.66% |
| 2023-12-27 | 17.62 | 18.48 | 16.99 | 17.76 | 17.45 | qfq | 112,988,066 | 2,014,573,983 | 2.42% |
| 2023-12-26 | 16.62 | 17.34 | 16.30 | 17.34 | 17.04 | qfq | 86,656,687 | 1,481,696,699 | 10.03% |
| 2023-12-25 | 13.75 | 15.76 | 13.73 | 15.76 | 15.48 | qfq | 103,344,637 | 1,582,585,922 | 9.98% |
| 2023-12-22 | 15.89 | 16.04 | 14.33 | 14.33 | 14.08 | qfq | 53,796,524 | 796,372,502 | -9.99% |
| 2023-12-21 | 15.91 | 16.32 | 15.32 | 15.92 | 15.64 | qfq | 59,897,704 | 949,653,512 | -1.00% |
| 2023-12-20 | 15.50 | 16.20 | 15.00 | 16.08 | 15.80 | qfq | 75,678,030 | 1,193,767,265 | 2.42% |
| 2023-12-19 | 15.69 | 16.48 | 15.42 | 15.70 | 15.43 | qfq | 65,517,625 | 1,038,246,824 | -1.44% |
| 2023-12-18 | 15.22 | 16.18 | 15.00 | 15.93 | 15.65 | qfq | 74,998,074 | 1,179,580,871 | 4.66% |
| 2023-12-15 | 14.70 | 15.46 | 14.55 | 15.22 | 14.95 | qfq | 70,121,060 | 1,064,364,162 | 2.91% |
| 2023-12-14 | 15.18 | 15.43 | 14.46 | 14.79 | 14.53 | qfq | 72,346,987 | 1,079,572,737 | -2.70% |
| 2023-12-13 | 14.59 | 15.60 | 14.55 | 15.20 | 14.93 | qfq | 79,647,918 | 1,207,146,246 | 2.15% |
| 2023-12-12 | 13.84 | 15.00 | 13.77 | 14.88 | 14.62 | qfq | 96,769,854 | 1,390,530,289 | 7.28% |
| 2023-12-11 | 13.55 | 14.28 | 13.55 | 13.87 | 13.63 | qfq | 98,817,198 | 1,361,154,117 | -7.84% |
| 2023-12-08 | 15.05 | 15.05 | 15.05 | 15.05 | 14.79 | qfq | 11,648,300 | 175,306,915 | -9.99% |
| 2023-12-07 | 14.90 | 16.72 | 14.80 | 16.72 | 16.43 | qfq | 107,296,067 | 1,743,418,262 | 10.00% |
| 2023-12-06 | 13.61 | 15.68 | 13.56 | 15.20 | 14.93 | qfq | 116,375,111 | 1,713,361,151 | 6.59% |
| 2023-12-05 | 13.01 | 14.58 | 12.72 | 14.26 | 14.01 | qfq | 106,853,569 | 1,444,606,304 | 6.90% |
| 2023-12-04 | 12.90 | 13.73 | 12.71 | 13.34 | 13.11 | qfq | 92,458,598 | 1,218,226,673 | 5.29% |
| 2023-12-01 | 12.35 | 13.30 | 12.26 | 12.67 | 12.45 | qfq | 81,223,548 | 1,040,731,564 | 0.80% |
| 2023-11-30 | 12.01 | 12.66 | 12.00 | 12.57 | 12.35 | qfq | 79,982,372 | 990,577,624 | 3.80% |
| 2023-11-29 | 12.05 | 12.36 | 11.75 | 12.11 | 11.90 | qfq | 54,501,938 | 656,865,932 | -0.82% |
| 2023-11-28 | 12.15 | 12.33 | 11.94 | 12.21 | 12.00 | qfq | 57,521,905 | 698,890,096 | 0.41% |
| 2023-11-27 | 12.80 | 12.98 | 12.16 | 12.16 | 11.95 | qfq | 83,844,730 | 1,036,139,790 | -9.99% |
| 2023-11-24 | 13.51 | 14.31 | 13.51 | 13.51 | 13.27 | qfq | 116,234,198 | 1,594,139,457 | -9.99% |
| 2023-11-23 | 16.86 | 17.86 | 14.80 | 15.01 | 14.75 | qfq | 159,692,126 | 2,722,405,973 | -7.57% |
| 2023-11-22 | 15.15 | 16.24 | 15.12 | 16.24 | 15.96 | qfq | 69,110,224 | 1,089,979,646 | 10.03% |
| 2023-11-21 | 14.10 | 15.16 | 13.51 | 14.76 | 14.50 | qfq | 137,397,285 | 2,008,384,963 | 7.11% |
| 2023-11-20 | 12.45 | 13.78 | 11.82 | 13.78 | 13.54 | qfq | 72,738,586 | 954,356,737 | 9.98% |
| 2023-11-17 | 12.80 | 13.20 | 12.40 | 12.53 | 12.31 | qfq | 113,563,049 | 1,456,428,423 | 2.12% |
| 2023-11-16 | 12.72 | 13.48 | 12.27 | 12.27 | 12.06 | qfq | 118,712,837 | 1,496,910,121 | -9.98% |
| 2023-11-15 | 11.88 | 13.63 | 11.55 | 13.63 | 13.39 | qfq | 139,245,020 | 1,778,848,895 | 10.01% |
| 2023-11-14 | 11.57 | 13.10 | 11.57 | 12.39 | 12.17 | qfq | 127,065,369 | 1,533,131,205 | -3.58% |
| 2023-11-13 | 13.20 | 14.10 | 12.76 | 12.85 | 12.63 | qfq | 142,741,190 | 1,936,381,789 | 0.23% |
| 2023-11-10 | 12.82 | 12.82 | 12.82 | 12.82 | 12.60 | qfq | 68,769,368 | 881,623,298 | 10.04% |
| 2023-11-09 | 11.65 | 11.65 | 11.65 | 11.65 | 11.45 | qfq | 2,870,962 | 33,446,707 | 10.01% |
| 2023-11-08 | 10.59 | 10.59 | 10.59 | 10.59 | 10.40 | qfq | 2,390,828 | 25,318,869 | 9.97% |
| 2023-11-07 | 9.63 | 9.63 | 9.63 | 9.63 | 9.46 | qfq | 4,030,763 | 38,816,248 | 10.06% |
| 2023-11-06 | 8.75 | 8.75 | 8.75 | 8.75 | 8.60 | qfq | 7,171,778 | 62,753,058 | 10.06% |
| 2023-11-03 | 7.35 | 7.95 | 7.01 | 7.95 | 7.81 | qfq | 57,858,276 | 438,025,394 | 9.96% |
| 2023-11-02 | 6.54 | 7.23 | 6.52 | 7.23 | 7.10 | qfq | 33,940,266 | 239,417,657 | 10.05% |
| 2023-11-01 | 6.45 | 6.67 | 6.45 | 6.57 | 6.46 | qfq | 6,767,542 | 44,560,191 | 1.39% |
| 2023-10-31 | 6.41 | 6.64 | 6.41 | 6.48 | 6.37 | qfq | 7,471,174 | 48,665,013 | 1.41% |
| 2023-10-30 | 6.21 | 6.42 | 6.20 | 6.39 | 6.28 | qfq | 6,285,774 | 39,666,735 | 2.90% |
| 2023-10-27 | 6.18 | 6.25 | 6.14 | 6.21 | 6.10 | qfq | 5,265,783 | 32,632,743 | 0.65% |
| 2023-10-26 | 6.18 | 6.20 | 6.08 | 6.17 | 6.06 | qfq | 4,426,849 | 27,150,786 | -0.48% |
| 2023-10-25 | 6.21 | 6.24 | 6.15 | 6.20 | 6.09 | qfq | 3,078,439 | 19,113,703 | 0.98% |
| 2023-10-24 | 5.98 | 6.21 | 5.98 | 6.14 | 6.03 | qfq | 3,545,431 | 21,769,328 | 2.85% |
| 2023-10-23 | 6.11 | 6.11 | 5.93 | 5.97 | 5.87 | qfq | 3,773,154 | 22,693,718 | -2.29% |
| 2023-10-20 | 6.31 | 6.34 | 6.09 | 6.11 | 6.00 | qfq | 4,769,289 | 29,402,129 | -3.48% |
| 2023-10-19 | 6.37 | 6.49 | 6.32 | 6.33 | 6.22 | qfq | 3,344,109 | 21,393,668 | -0.94% |
| 2023-10-18 | 6.49 | 6.52 | 6.39 | 6.39 | 6.28 | qfq | 3,288,746 | 21,122,575 | -1.99% |
| 2023-10-17 | 6.52 | 6.55 | 6.49 | 6.52 | 6.41 | qfq | 2,096,910 | 13,667,620 | 0.15% |
| 2023-10-16 | 6.53 | 6.59 | 6.49 | 6.51 | 6.40 | qfq | 3,942,010 | 25,701,985 | -0.31% |
| 2023-10-13 | 6.57 | 6.63 | 6.52 | 6.53 | 6.42 | qfq | 3,360,900 | 22,068,394 | -0.76% |
| 2023-10-12 | 6.63 | 6.64 | 6.53 | 6.58 | 6.46 | qfq | 3,502,200 | 23,020,717 | -0.30% |
| 2023-10-11 | 6.60 | 6.66 | 6.49 | 6.60 | 6.48 | qfq | 4,859,726 | 32,047,263 | 0.30% |
| 2023-10-10 | 6.55 | 6.62 | 6.53 | 6.58 | 6.46 | qfq | 3,552,042 | 23,389,763 | 0.77% |
| 2023-10-09 | 6.55 | 6.59 | 6.46 | 6.53 | 6.42 | qfq | 4,509,083 | 29,378,673 | -0.61% |
| 2023-09-28 | 6.58 | 6.64 | 6.53 | 6.57 | 6.46 | qfq | 3,632,356 | 23,909,768 | 0.61% |
| 2023-09-27 | 6.54 | 6.61 | 6.51 | 6.53 | 6.42 | qfq | 3,301,056 | 21,660,564 | -0.15% |
| 2023-09-26 | 6.55 | 6.60 | 6.50 | 6.54 | 6.43 | qfq | 2,599,028 | 17,035,256 | 0.15% |
| 2023-09-25 | 6.55 | 6.59 | 6.50 | 6.53 | 6.42 | qfq | 3,807,362 | 24,894,970 | -0.31% |
| 2023-09-22 | 6.34 | 6.57 | 6.33 | 6.55 | 6.44 | qfq | 5,431,686 | 35,275,504 | 3.15% |
| 2023-09-21 | 6.37 | 6.43 | 6.33 | 6.35 | 6.24 | qfq | 3,035,242 | 19,338,178 | -0.63% |
| 2023-09-20 | 6.36 | 6.50 | 6.34 | 6.39 | 6.28 | qfq | 4,978,499 | 32,060,444 | 0.47% |
| 2023-09-19 | 6.41 | 6.41 | 6.32 | 6.36 | 6.25 | qfq | 3,766,044 | 23,928,507 | -0.78% |
| 2023-09-18 | 6.59 | 6.61 | 6.37 | 6.41 | 6.30 | qfq | 7,238,456 | 46,553,164 | -3.46% |
| 2023-09-15 | 6.68 | 6.69 | 6.53 | 6.64 | 6.52 | qfq | 4,333,978 | 28,619,850 | 1.37% |
| 2023-09-14 | 6.64 | 6.65 | 6.51 | 6.55 | 6.44 | qfq | 4,399,555 | 28,936,983 | -0.61% |
| 2023-09-13 | 6.65 | 6.68 | 6.53 | 6.59 | 6.47 | qfq | 4,570,880 | 30,133,775 | -1.05% |
| 2023-09-12 | 6.71 | 6.75 | 6.64 | 6.66 | 6.54 | qfq | 3,346,921 | 22,321,507 | -1.04% |
| 2023-09-11 | 6.63 | 6.77 | 6.58 | 6.73 | 6.61 | qfq | 4,330,342 | 28,930,888 | 2.12% |
| 2023-09-08 | 6.63 | 6.65 | 6.55 | 6.59 | 6.47 | qfq | 3,828,475 | 25,246,221 | -0.60% |
| 2023-09-07 | 6.68 | 6.77 | 6.62 | 6.63 | 6.51 | qfq | 4,032,019 | 26,984,028 | -0.90% |
| 2023-09-06 | 6.72 | 6.73 | 6.62 | 6.69 | 6.57 | qfq | 3,643,800 | 24,357,161 | -0.59% |
| 2023-09-05 | 6.83 | 6.87 | 6.73 | 6.73 | 6.61 | qfq | 5,335,687 | 36,137,907 | -2.04% |
| 2023-09-04 | 6.88 | 6.92 | 6.82 | 6.87 | 6.75 | qfq | 4,082,444 | 27,978,017 | -0.15% |
| 2023-09-01 | 6.83 | 6.96 | 6.81 | 6.88 | 6.76 | qfq | 3,550,878 | 24,494,250 | 0.15% |
| 2023-08-31 | 6.99 | 6.99 | 6.81 | 6.87 | 6.75 | qfq | 4,695,665 | 32,223,876 | -1.43% |
| 2023-08-30 | 6.89 | 7.02 | 6.81 | 6.97 | 6.85 | qfq | 5,803,982 | 40,334,184 | 1.01% |
| 2023-08-29 | 6.61 | 6.93 | 6.59 | 6.90 | 6.78 | qfq | 8,512,976 | 57,982,315 | 4.07% |
| 2023-08-28 | 7.00 | 7.02 | 6.63 | 6.63 | 6.51 | qfq | 9,031,976 | 61,054,267 | -1.63% |
| 2023-08-25 | 6.86 | 6.95 | 6.71 | 6.74 | 6.62 | qfq | 7,925,664 | 53,898,703 | -1.89% |
| 2023-08-24 | 6.75 | 6.97 | 6.72 | 6.87 | 6.75 | qfq | 6,297,331 | 43,217,586 | 2.23% |
| 2023-08-23 | 6.73 | 6.81 | 6.66 | 6.72 | 6.60 | qfq | 4,333,168 | 29,229,237 | -0.74% |
| 2023-08-22 | 6.63 | 6.78 | 6.58 | 6.77 | 6.65 | qfq | 5,782,720 | 38,793,162 | 3.20% |
| 2023-08-21 | 6.63 | 6.72 | 6.56 | 6.56 | 6.45 | qfq | 3,724,076 | 24,742,181 | -0.91% |
| 2023-08-18 | 6.76 | 6.83 | 6.62 | 6.62 | 6.50 | qfq | 4,474,201 | 30,051,743 | -2.22% |
| 2023-08-17 | 6.62 | 6.80 | 6.55 | 6.77 | 6.65 | qfq | 4,814,210 | 32,205,267 | 2.11% |
| 2023-08-16 | 6.73 | 6.78 | 6.63 | 6.63 | 6.51 | qfq | 3,883,793 | 25,948,883 | -1.49% |
| 2023-08-15 | 6.86 | 6.89 | 6.71 | 6.73 | 6.61 | qfq | 4,926,251 | 33,336,602 | -2.04% |
| 2023-08-14 | 6.81 | 6.87 | 6.75 | 6.87 | 6.75 | qfq | 4,583,200 | 31,243,504 | 0.73% |
| 2023-08-11 | 7.01 | 7.03 | 6.81 | 6.82 | 6.70 | qfq | 5,071,460 | 35,013,352 | -2.29% |
| 2023-08-10 | 7.00 | 7.06 | 6.93 | 6.98 | 6.86 | qfq | 4,720,700 | 32,944,958 | -0.29% |
| 2023-08-09 | 7.16 | 7.21 | 6.97 | 7.00 | 6.88 | qfq | 6,648,564 | 46,993,690 | -2.51% |
| 2023-08-08 | 7.09 | 7.25 | 7.06 | 7.18 | 7.05 | qfq | 9,169,559 | 65,905,052 | 1.27% |
| 2023-08-07 | 7.03 | 7.13 | 6.99 | 7.09 | 6.97 | qfq | 5,905,590 | 41,745,401 | 0.85% |
| 2023-08-04 | 6.94 | 7.07 | 6.92 | 7.03 | 6.91 | qfq | 6,426,808 | 45,159,446 | 1.59% |
| 2023-08-03 | 6.90 | 6.96 | 6.86 | 6.92 | 6.80 | qfq | 3,726,323 | 25,723,567 | 0.00% |
| 2023-08-02 | 6.94 | 6.95 | 6.87 | 6.92 | 6.80 | qfq | 4,282,800 | 29,592,249 | -0.29% |
| 2023-08-01 | 6.97 | 7.00 | 6.88 | 6.94 | 6.82 | qfq | 5,057,020 | 35,048,267 | -0.57% |
| 2023-07-31 | 6.82 | 7.02 | 6.77 | 6.98 | 6.86 | qfq | 9,206,915 | 63,786,155 | 2.65% |
| 2023-07-28 | 6.84 | 6.88 | 6.69 | 6.80 | 6.68 | qfq | 6,768,320 | 45,820,557 | -1.16% |
| 2023-07-27 | 6.88 | 6.94 | 6.83 | 6.88 | 6.76 | qfq | 6,560,889 | 45,145,333 | 0.15% |
| 2023-07-26 | 7.14 | 7.16 | 6.85 | 6.87 | 6.75 | qfq | 11,485,126 | 79,599,103 | -4.05% |
| 2023-07-25 | 7.06 | 7.21 | 7.06 | 7.16 | 7.03 | qfq | 10,636,043 | 75,852,050 | 1.85% |
| 2023-07-24 | 7.00 | 7.09 | 6.95 | 7.03 | 6.91 | qfq | 6,677,728 | 46,958,674 | 0.14% |
| 2023-07-21 | 6.92 | 7.06 | 6.82 | 7.02 | 6.90 | qfq | 6,275,750 | 43,929,022 | 1.15% |
| 2023-07-20 | 6.99 | 7.03 | 6.92 | 6.94 | 6.82 | qfq | 5,140,454 | 35,812,873 | -0.72% |
| 2023-07-19 | 6.94 | 7.00 | 6.92 | 6.99 | 6.87 | qfq | 3,894,590 | 27,097,035 | 0.72% |
| 2023-07-18 | 7.02 | 7.04 | 6.92 | 6.94 | 6.82 | qfq | 4,166,804 | 29,039,157 | -1.14% |