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
亚太股份002284.SZ
最近收盘价8.842026-07-17
最近交易日2026-07-17
成交量（股）16,887,480
成交额（元）152,686,584
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-12 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-11 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-22 | 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 | 9.30 | 9.44 | 8.78 | 8.84 | 8.84 | qfq | 16,887,480 | 152,686,584 | -5.56% |
| 2026-07-16 | 9.21 | 9.49 | 9.14 | 9.36 | 9.36 | qfq | 14,740,444 | 137,706,830 | 0.86% |
| 2026-07-15 | 9.08 | 9.45 | 9.01 | 9.28 | 9.28 | qfq | 20,405,132 | 189,629,347 | 2.88% |
| 2026-07-14 | 8.93 | 9.05 | 8.81 | 9.02 | 9.02 | qfq | 11,152,301 | 99,523,689 | 1.01% |
| 2026-07-13 | 9.41 | 9.43 | 8.89 | 8.93 | 8.93 | qfq | 15,641,380 | 142,126,892 | -5.70% |
| 2026-07-10 | 9.41 | 9.70 | 9.31 | 9.47 | 9.47 | qfq | 15,499,356 | 147,892,111 | 0.42% |
| 2026-07-09 | 9.53 | 9.61 | 9.23 | 9.43 | 9.43 | qfq | 16,928,476 | 159,143,612 | -1.15% |
| 2026-07-08 | 9.82 | 9.88 | 9.52 | 9.54 | 9.54 | qfq | 15,249,782 | 146,672,261 | -2.95% |
| 2026-07-07 | 10.11 | 10.27 | 9.80 | 9.83 | 9.83 | qfq | 14,407,439 | 143,830,858 | -2.87% |
| 2026-07-06 | 10.38 | 10.49 | 10.10 | 10.12 | 10.12 | qfq | 21,432,900 | 218,705,041 | -2.79% |
| 2026-07-03 | 9.81 | 10.50 | 9.73 | 10.41 | 10.41 | qfq | 30,953,395 | 318,298,859 | 6.55% |
| 2026-07-02 | 9.52 | 10.12 | 9.50 | 9.77 | 9.77 | qfq | 23,263,228 | 230,454,860 | 1.98% |
| 2026-07-01 | 9.51 | 9.69 | 9.49 | 9.58 | 9.58 | qfq | 13,041,474 | 125,108,709 | 0.95% |
| 2026-06-30 | 9.33 | 9.75 | 9.27 | 9.49 | 9.49 | qfq | 18,680,027 | 177,936,384 | 1.71% |
| 2026-06-29 | 9.22 | 9.43 | 9.00 | 9.33 | 9.33 | qfq | 18,286,924 | 168,428,776 | 0.97% |
| 2026-06-26 | 9.56 | 9.61 | 9.23 | 9.24 | 9.24 | qfq | 14,138,400 | 132,608,745 | -3.45% |
| 2026-06-25 | 9.88 | 9.91 | 9.56 | 9.57 | 9.57 | qfq | 16,157,568 | 156,455,348 | -3.43% |
| 2026-06-24 | 10.06 | 10.25 | 9.89 | 9.91 | 9.91 | qfq | 12,700,261 | 126,874,425 | -1.49% |
| 2026-06-23 | 10.29 | 10.46 | 10.02 | 10.06 | 10.06 | qfq | 15,381,472 | 157,545,372 | -2.33% |
| 2026-06-22 | 10.52 | 10.54 | 9.97 | 10.30 | 10.30 | qfq | 18,867,328 | 191,295,358 | -2.28% |
| 2026-06-18 | 10.73 | 10.83 | 10.49 | 10.54 | 10.54 | qfq | 11,306,947 | 119,969,075 | -2.14% |
| 2026-06-17 | 10.78 | 10.99 | 10.60 | 10.77 | 10.77 | qfq | 11,110,683 | 119,813,262 | -0.65% |
| 2026-06-16 | 10.80 | 10.96 | 10.65 | 10.84 | 10.84 | qfq | 11,810,979 | 127,477,025 | -0.37% |
| 2026-06-15 | 10.67 | 11.15 | 10.65 | 10.88 | 10.88 | qfq | 16,616,735 | 180,843,067 | 3.23% |
| 2026-06-12 | 10.50 | 10.64 | 10.37 | 10.54 | 10.54 | qfq | 11,693,667 | 123,211,931 | 1.35% |
| 2026-06-11 | 10.53 | 10.65 | 10.29 | 10.40 | 10.30 | qfq | 10,598,873 | 110,215,187 | -1.79% |
| 2026-06-10 | 10.87 | 10.92 | 10.53 | 10.59 | 10.49 | qfq | 10,890,311 | 116,292,683 | -3.46% |
| 2026-06-09 | 11.02 | 11.08 | 10.81 | 10.97 | 10.86 | qfq | 10,592,800 | 115,792,097 | 0.09% |
| 2026-06-08 | 11.26 | 11.33 | 10.82 | 10.96 | 10.85 | qfq | 18,375,988 | 203,455,721 | -4.45% |
| 2026-06-05 | 11.51 | 11.77 | 11.23 | 11.47 | 11.36 | qfq | 16,692,039 | 192,223,638 | 0.09% |
| 2026-06-04 | 11.35 | 11.65 | 11.31 | 11.46 | 11.35 | qfq | 12,493,052 | 143,708,042 | 0.09% |
| 2026-06-03 | 11.47 | 11.58 | 11.30 | 11.45 | 11.34 | qfq | 12,145,300 | 138,905,737 | -0.17% |
| 2026-06-02 | 11.50 | 11.61 | 11.28 | 11.47 | 11.36 | qfq | 12,832,194 | 146,445,431 | -0.35% |
| 2026-06-01 | 11.50 | 11.77 | 11.46 | 11.51 | 11.40 | qfq | 16,041,189 | 186,067,149 | -0.52% |
| 2026-05-29 | 12.12 | 12.24 | 11.49 | 11.57 | 11.46 | qfq | 17,001,137 | 199,466,164 | -4.54% |
| 2026-05-28 | 12.26 | 12.26 | 11.81 | 12.12 | 12.00 | qfq | 15,847,073 | 190,150,284 | -1.14% |
| 2026-05-27 | 12.62 | 12.83 | 12.18 | 12.26 | 12.14 | qfq | 18,459,995 | 228,816,750 | -3.16% |
| 2026-05-26 | 12.68 | 12.96 | 12.45 | 12.66 | 12.54 | qfq | 19,304,665 | 244,856,020 | -0.47% |
| 2026-05-25 | 13.00 | 13.10 | 12.71 | 12.72 | 12.60 | qfq | 19,926,162 | 256,350,707 | -2.53% |
| 2026-05-22 | 13.16 | 13.23 | 12.72 | 13.05 | 12.92 | qfq | 25,703,446 | 333,036,707 | -0.31% |
| 2026-05-21 | 12.39 | 13.50 | 12.39 | 13.09 | 12.96 | qfq | 45,073,431 | 588,810,925 | 5.65% |
| 2026-05-20 | 12.50 | 12.50 | 12.22 | 12.39 | 12.27 | qfq | 14,843,363 | 183,449,550 | -1.04% |
| 2026-05-19 | 12.74 | 12.83 | 12.36 | 12.52 | 12.40 | qfq | 15,781,142 | 197,571,483 | -1.49% |
| 2026-05-18 | 12.88 | 12.90 | 12.43 | 12.71 | 12.59 | qfq | 17,436,278 | 221,978,909 | -1.85% |
| 2026-05-15 | 13.00 | 13.34 | 12.75 | 12.95 | 12.83 | qfq | 23,076,413 | 300,185,670 | -0.38% |
| 2026-05-14 | 13.70 | 13.70 | 12.96 | 13.00 | 12.88 | qfq | 26,439,674 | 349,546,503 | -4.41% |
| 2026-05-13 | 13.20 | 13.84 | 13.05 | 13.60 | 13.47 | qfq | 32,092,452 | 433,576,124 | 2.33% |
| 2026-05-12 | 13.16 | 13.46 | 12.95 | 13.29 | 13.16 | qfq | 25,424,884 | 335,746,540 | 1.06% |
| 2026-05-11 | 13.43 | 13.44 | 13.05 | 13.15 | 13.02 | qfq | 24,131,163 | 317,360,598 | -2.01% |
| 2026-05-08 | 13.00 | 13.51 | 12.88 | 13.42 | 13.29 | qfq | 25,836,093 | 342,816,292 | 3.15% |
| 2026-05-07 | 13.13 | 13.13 | 12.72 | 13.01 | 12.88 | qfq | 24,220,988 | 313,346,197 | -0.46% |
| 2026-05-06 | 13.42 | 13.45 | 12.92 | 13.07 | 12.94 | qfq | 33,423,423 | 438,152,191 | -1.66% |
| 2026-04-30 | 13.94 | 14.18 | 13.23 | 13.29 | 13.16 | qfq | 40,366,300 | 545,048,176 | 0.53% |
| 2026-04-29 | 13.16 | 13.38 | 12.91 | 13.22 | 13.09 | qfq | 18,994,700 | 249,011,678 | -0.83% |
| 2026-04-28 | 14.02 | 14.02 | 13.22 | 13.33 | 13.20 | qfq | 20,036,581 | 269,925,264 | -4.85% |
| 2026-04-27 | 13.66 | 14.52 | 13.65 | 14.01 | 13.88 | qfq | 22,241,852 | 315,691,221 | 1.37% |
| 2026-04-24 | 13.70 | 13.97 | 13.54 | 13.82 | 13.69 | qfq | 12,203,994 | 168,323,576 | 0.58% |
| 2026-04-23 | 13.93 | 13.99 | 13.65 | 13.74 | 13.61 | qfq | 10,773,500 | 148,197,941 | -1.72% |
| 2026-04-22 | 13.90 | 14.07 | 13.74 | 13.98 | 13.85 | qfq | 11,571,801 | 161,093,835 | 0.50% |
| 2026-04-21 | 14.24 | 14.24 | 13.73 | 13.91 | 13.78 | qfq | 13,463,172 | 186,898,797 | -2.25% |
| 2026-04-20 | 14.14 | 14.35 | 14.06 | 14.23 | 14.09 | qfq | 12,091,469 | 172,491,907 | 0.64% |
| 2026-04-17 | 14.25 | 14.30 | 14.03 | 14.14 | 14.00 | qfq | 13,820,548 | 195,150,187 | -1.53% |
| 2026-04-16 | 14.26 | 14.65 | 14.12 | 14.36 | 14.22 | qfq | 12,914,128 | 184,894,987 | 1.27% |
| 2026-04-15 | 14.19 | 14.58 | 14.11 | 14.18 | 14.04 | qfq | 14,236,857 | 203,897,295 | 0.78% |
| 2026-04-14 | 14.39 | 14.43 | 14.00 | 14.07 | 13.93 | qfq | 12,774,949 | 180,947,536 | -1.81% |
| 2026-04-13 | 14.21 | 14.49 | 14.06 | 14.33 | 14.19 | qfq | 13,117,800 | 187,562,861 | 1.13% |
| 2026-04-10 | 14.09 | 14.39 | 14.02 | 14.17 | 14.03 | qfq | 10,415,200 | 148,451,782 | 1.21% |
| 2026-04-09 | 14.00 | 14.11 | 13.93 | 14.00 | 13.87 | qfq | 9,773,956 | 136,872,650 | -1.06% |
| 2026-04-08 | 14.00 | 14.16 | 13.90 | 14.15 | 14.01 | qfq | 15,485,900 | 217,660,169 | 3.06% |
| 2026-04-07 | 13.43 | 13.78 | 13.32 | 13.73 | 13.60 | qfq | 15,632,706 | 213,250,039 | 2.85% |
| 2026-04-03 | 13.53 | 13.66 | 13.24 | 13.35 | 13.22 | qfq | 9,576,333 | 128,535,365 | -1.11% |
| 2026-04-02 | 13.60 | 13.75 | 13.38 | 13.50 | 13.37 | qfq | 14,946,686 | 202,005,127 | -0.52% |
| 2026-04-01 | 13.70 | 13.79 | 13.28 | 13.57 | 13.44 | qfq | 22,254,840 | 300,337,714 | 2.96% |
| 2026-03-31 | 13.80 | 13.83 | 13.13 | 13.18 | 13.05 | qfq | 30,072,652 | 400,670,017 | -6.86% |
| 2026-03-30 | 14.19 | 14.38 | 13.98 | 14.15 | 14.01 | qfq | 12,066,711 | 170,618,233 | -1.67% |
| 2026-03-27 | 14.05 | 14.41 | 13.97 | 14.39 | 14.25 | qfq | 8,330,900 | 118,609,260 | 1.34% |
| 2026-03-26 | 14.35 | 14.48 | 14.13 | 14.20 | 14.06 | qfq | 9,362,666 | 133,804,455 | -0.77% |
| 2026-03-25 | 14.01 | 14.32 | 14.01 | 14.31 | 14.17 | qfq | 10,588,646 | 150,468,762 | 2.21% |
| 2026-03-24 | 14.10 | 14.25 | 13.57 | 14.00 | 13.87 | qfq | 17,618,823 | 243,550,936 | 1.23% |
| 2026-03-23 | 14.25 | 14.51 | 13.75 | 13.83 | 13.70 | qfq | 16,979,555 | 239,755,444 | -5.27% |
| 2026-03-20 | 14.92 | 15.13 | 14.50 | 14.60 | 14.46 | qfq | 11,421,926 | 169,150,658 | -1.88% |
| 2026-03-19 | 14.92 | 15.09 | 14.78 | 14.88 | 14.74 | qfq | 9,917,086 | 148,089,958 | -1.59% |
| 2026-03-18 | 15.26 | 15.46 | 14.90 | 15.12 | 14.97 | qfq | 14,903,900 | 224,664,861 | -1.11% |
| 2026-03-17 | 15.14 | 15.96 | 15.12 | 15.29 | 15.14 | qfq | 24,552,809 | 382,970,923 | 1.53% |
| 2026-03-16 | 14.95 | 15.06 | 14.66 | 15.06 | 14.92 | qfq | 11,722,600 | 174,649,606 | 0.53% |
| 2026-03-13 | 15.07 | 15.21 | 14.95 | 14.98 | 14.84 | qfq | 9,140,228 | 137,785,809 | -1.12% |
| 2026-03-12 | 15.30 | 15.39 | 15.03 | 15.15 | 15.00 | qfq | 11,255,867 | 170,761,542 | -0.98% |
| 2026-03-11 | 15.70 | 15.75 | 15.25 | 15.30 | 15.15 | qfq | 13,888,741 | 214,712,416 | -2.49% |
| 2026-03-10 | 15.59 | 15.91 | 15.50 | 15.69 | 15.54 | qfq | 11,868,300 | 186,730,043 | 1.88% |
| 2026-03-09 | 15.71 | 15.71 | 15.11 | 15.40 | 15.25 | qfq | 21,707,314 | 334,593,065 | -2.78% |
| 2026-03-06 | 15.56 | 16.15 | 15.41 | 15.84 | 15.69 | qfq | 15,499,845 | 245,007,761 | 1.80% |
| 2026-03-05 | 15.54 | 15.74 | 15.31 | 15.56 | 15.41 | qfq | 13,862,831 | 215,846,222 | 1.63% |
| 2026-03-04 | 15.47 | 15.64 | 15.17 | 15.31 | 15.16 | qfq | 14,848,622 | 228,557,004 | -1.86% |
| 2026-03-03 | 16.24 | 16.47 | 15.40 | 15.60 | 15.45 | qfq | 19,279,790 | 306,464,760 | -3.82% |
| 2026-03-02 | 16.44 | 16.54 | 16.08 | 16.22 | 16.06 | qfq | 17,744,297 | 288,529,959 | -3.16% |
| 2026-02-27 | 16.59 | 16.93 | 16.50 | 16.75 | 16.59 | qfq | 11,749,370 | 196,586,938 | 0.12% |
| 2026-02-26 | 16.71 | 16.80 | 16.41 | 16.73 | 16.57 | qfq | 12,437,200 | 206,539,541 | -0.42% |
| 2026-02-25 | 16.88 | 17.06 | 16.48 | 16.80 | 16.64 | qfq | 17,102,732 | 286,936,657 | 1.27% |
| 2026-02-24 | 16.91 | 17.08 | 16.54 | 16.59 | 16.43 | qfq | 18,550,554 | 310,134,001 | 1.16% |
| 2026-02-13 | 16.34 | 16.81 | 16.25 | 16.40 | 16.24 | qfq | 15,324,662 | 254,007,962 | 0.37% |
| 2026-02-12 | 16.33 | 16.65 | 16.26 | 16.34 | 16.18 | qfq | 10,157,768 | 166,894,656 | 0.06% |
| 2026-02-11 | 16.26 | 16.53 | 16.22 | 16.33 | 16.17 | qfq | 13,488,250 | 221,576,427 | 0.25% |
| 2026-02-10 | 16.61 | 16.82 | 16.19 | 16.29 | 16.13 | qfq | 17,339,620 | 284,177,439 | -2.22% |
| 2026-02-09 | 16.82 | 17.16 | 16.52 | 16.66 | 16.50 | qfq | 14,112,945 | 236,201,156 | 0.60% |
| 2026-02-06 | 16.43 | 16.85 | 16.36 | 16.56 | 16.40 | qfq | 11,671,299 | 194,517,329 | -0.60% |
| 2026-02-05 | 16.80 | 16.85 | 16.50 | 16.66 | 16.50 | qfq | 12,796,120 | 213,040,530 | -0.72% |
| 2026-02-04 | 16.54 | 17.25 | 16.40 | 16.78 | 16.62 | qfq | 21,106,873 | 356,305,596 | 1.57% |
| 2026-02-03 | 16.43 | 16.65 | 16.22 | 16.52 | 16.36 | qfq | 17,774,787 | 293,025,056 | 1.47% |
| 2026-02-02 | 16.68 | 16.94 | 16.22 | 16.28 | 16.12 | qfq | 23,354,750 | 386,843,153 | -3.95% |
| 2026-01-30 | 17.23 | 17.50 | 16.51 | 16.95 | 16.79 | qfq | 32,182,890 | 543,129,854 | -2.31% |
| 2026-01-29 | 17.10 | 18.66 | 17.07 | 17.35 | 17.18 | qfq | 44,026,572 | 785,768,744 | 1.11% |
| 2026-01-28 | 17.39 | 17.55 | 16.97 | 17.16 | 17.00 | qfq | 20,639,698 | 354,185,522 | -1.27% |
| 2026-01-27 | 16.89 | 17.59 | 16.75 | 17.38 | 17.21 | qfq | 28,268,177 | 485,334,398 | 2.42% |
| 2026-01-26 | 17.50 | 17.73 | 16.72 | 16.97 | 16.81 | qfq | 27,972,974 | 476,952,423 | -2.69% |
| 2026-01-23 | 16.92 | 17.48 | 16.72 | 17.44 | 17.27 | qfq | 30,388,644 | 523,616,166 | 3.50% |
| 2026-01-22 | 17.19 | 17.24 | 16.77 | 16.85 | 16.69 | qfq | 19,813,143 | 334,663,552 | -2.03% |
| 2026-01-21 | 16.34 | 17.45 | 16.25 | 17.20 | 17.03 | qfq | 28,811,896 | 492,879,663 | 4.24% |
| 2026-01-20 | 17.04 | 17.17 | 16.39 | 16.50 | 16.34 | qfq | 24,010,247 | 400,344,621 | -4.01% |
| 2026-01-19 | 16.69 | 17.29 | 16.65 | 17.19 | 17.02 | qfq | 26,712,969 | 455,666,100 | 2.44% |
| 2026-01-16 | 17.08 | 17.24 | 16.69 | 16.78 | 16.62 | qfq | 34,357,856 | 580,424,720 | -2.61% |
| 2026-01-15 | 16.96 | 17.93 | 16.96 | 17.23 | 17.06 | qfq | 50,360,359 | 877,178,431 | 3.67% |
| 2026-01-14 | 16.30 | 17.16 | 16.30 | 16.62 | 16.46 | qfq | 65,822,234 | 1,098,507,836 | 1.53% |
| 2026-01-13 | 17.08 | 17.08 | 15.90 | 16.37 | 16.21 | qfq | 83,383,603 | 1,370,869,340 | 5.41% |
| 2026-01-12 | 15.63 | 15.79 | 15.35 | 15.53 | 15.38 | qfq | 24,600,713 | 382,362,813 | 0.06% |
| 2026-01-09 | 15.60 | 15.80 | 15.37 | 15.52 | 15.37 | qfq | 21,846,150 | 340,208,858 | -0.70% |
| 2026-01-08 | 15.87 | 15.90 | 15.47 | 15.63 | 15.48 | qfq | 24,086,419 | 377,291,028 | -2.19% |
| 2026-01-07 | 15.98 | 16.18 | 15.77 | 15.98 | 15.83 | qfq | 32,131,603 | 512,329,663 | -0.50% |
| 2026-01-06 | 14.91 | 16.22 | 14.86 | 16.06 | 15.91 | qfq | 41,986,650 | 659,450,532 | 6.78% |
| 2026-01-05 | 14.99 | 15.27 | 14.80 | 15.04 | 14.90 | qfq | 21,250,999 | 319,431,580 | 0.74% |
| 2025-12-31 | 15.49 | 15.50 | 14.90 | 14.93 | 14.79 | qfq | 21,004,764 | 316,583,954 | -2.29% |
| 2025-12-30 | 15.10 | 15.52 | 14.90 | 15.28 | 15.13 | qfq | 23,878,155 | 362,850,662 | 0.39% |
| 2025-12-29 | 15.54 | 15.78 | 15.10 | 15.22 | 15.07 | qfq | 36,083,578 | 553,137,281 | -3.67% |
| 2025-12-26 | 15.64 | 15.97 | 15.47 | 15.80 | 15.65 | qfq | 37,907,231 | 596,190,777 | 1.28% |
| 2025-12-25 | 15.77 | 16.00 | 15.54 | 15.60 | 15.45 | qfq | 43,092,761 | 678,778,150 | -2.07% |
| 2025-12-24 | 15.31 | 16.27 | 15.31 | 15.93 | 15.78 | qfq | 61,076,659 | 973,514,087 | 5.08% |
| 2025-12-23 | 14.90 | 15.50 | 14.47 | 15.16 | 15.01 | qfq | 76,705,349 | 1,161,349,399 | 0.73% |
| 2025-12-22 | 13.94 | 15.05 | 13.94 | 15.05 | 14.91 | qfq | 24,355,706 | 359,182,380 | 10.01% |
| 2025-12-19 | 12.90 | 13.74 | 12.88 | 13.68 | 13.55 | qfq | 31,795,241 | 428,488,159 | 6.05% |
| 2025-12-18 | 12.78 | 13.16 | 12.66 | 12.90 | 12.78 | qfq | 13,652,440 | 177,202,699 | 0.31% |
| 2025-12-17 | 12.60 | 13.03 | 12.53 | 12.86 | 12.74 | qfq | 18,766,917 | 240,518,867 | 1.42% |
| 2025-12-16 | 12.79 | 12.98 | 12.46 | 12.68 | 12.56 | qfq | 23,262,971 | 294,990,774 | 2.09% |
| 2025-12-15 | 12.39 | 12.59 | 12.37 | 12.42 | 12.30 | qfq | 8,159,716 | 101,826,726 | 0.16% |
| 2025-12-12 | 12.59 | 12.62 | 12.30 | 12.40 | 12.28 | qfq | 8,995,900 | 112,436,867 | -1.04% |
| 2025-12-11 | 12.65 | 12.74 | 12.52 | 12.53 | 12.41 | qfq | 8,139,939 | 102,631,655 | -0.63% |
| 2025-12-10 | 12.50 | 12.66 | 12.48 | 12.61 | 12.49 | qfq | 7,394,562 | 92,951,856 | 0.24% |
| 2025-12-09 | 12.59 | 12.80 | 12.54 | 12.58 | 12.46 | qfq | 8,919,200 | 113,044,443 | 0.24% |
| 2025-12-08 | 12.64 | 12.64 | 12.50 | 12.55 | 12.43 | qfq | 7,143,390 | 89,754,349 | -0.32% |
| 2025-12-05 | 12.31 | 12.61 | 12.26 | 12.59 | 12.47 | qfq | 8,380,720 | 104,450,704 | 2.11% |
| 2025-12-04 | 12.30 | 12.37 | 12.22 | 12.33 | 12.21 | qfq | 5,994,461 | 73,736,254 | 0.41% |
| 2025-12-03 | 12.35 | 12.39 | 12.22 | 12.28 | 12.16 | qfq | 5,578,985 | 68,652,585 | -0.08% |
| 2025-12-02 | 12.40 | 12.43 | 12.21 | 12.29 | 12.17 | qfq | 6,858,447 | 84,373,660 | -0.73% |
| 2025-12-01 | 12.13 | 12.38 | 12.11 | 12.38 | 12.26 | qfq | 9,420,161 | 115,997,778 | 2.31% |
| 2025-11-28 | 12.06 | 12.15 | 11.94 | 12.10 | 11.98 | qfq | 6,418,031 | 77,454,411 | 0.41% |
| 2025-11-27 | 11.95 | 12.18 | 11.90 | 12.05 | 11.93 | qfq | 8,307,100 | 100,565,515 | 0.92% |
| 2025-11-26 | 11.85 | 12.05 | 11.80 | 11.94 | 11.83 | qfq | 6,313,940 | 75,601,802 | 0.59% |
| 2025-11-25 | 11.85 | 12.01 | 11.78 | 11.87 | 11.76 | qfq | 8,425,914 | 100,298,068 | 0.25% |
| 2025-11-24 | 11.65 | 11.90 | 11.54 | 11.84 | 11.73 | qfq | 9,377,741 | 110,024,904 | 2.33% |
| 2025-11-21 | 11.95 | 12.03 | 11.57 | 11.57 | 11.46 | qfq | 12,493,069 | 147,030,137 | -3.34% |
| 2025-11-20 | 12.02 | 12.15 | 11.95 | 11.97 | 11.85 | qfq | 7,182,060 | 86,369,532 | 0.00% |
| 2025-11-19 | 12.16 | 12.25 | 11.91 | 11.97 | 11.85 | qfq | 12,265,097 | 147,868,556 | -1.48% |
| 2025-11-18 | 12.13 | 12.34 | 12.02 | 12.15 | 12.03 | qfq | 13,902,387 | 168,838,894 | -1.78% |
| 2025-11-17 | 12.75 | 12.77 | 12.33 | 12.37 | 12.25 | qfq | 15,849,732 | 196,967,264 | -3.13% |
| 2025-11-14 | 12.91 | 13.10 | 12.77 | 12.77 | 12.65 | qfq | 10,709,405 | 138,179,604 | -2.44% |
| 2025-11-13 | 12.98 | 13.15 | 12.86 | 13.09 | 12.96 | qfq | 10,475,021 | 136,597,824 | 1.24% |
| 2025-11-12 | 13.17 | 13.19 | 12.80 | 12.93 | 12.81 | qfq | 11,832,379 | 153,118,611 | -1.52% |
| 2025-11-11 | 13.32 | 13.36 | 13.10 | 13.13 | 13.00 | qfq | 13,300,056 | 175,646,830 | -1.13% |
| 2025-11-10 | 13.70 | 13.82 | 13.16 | 13.28 | 13.15 | qfq | 20,938,186 | 280,347,573 | -3.70% |
| 2025-11-07 | 13.85 | 14.05 | 13.55 | 13.79 | 13.66 | qfq | 16,715,306 | 231,483,657 | -0.22% |
| 2025-11-06 | 13.78 | 13.93 | 13.57 | 13.82 | 13.69 | qfq | 12,923,702 | 177,773,417 | 0.22% |
| 2025-11-05 | 13.50 | 13.86 | 13.45 | 13.79 | 13.66 | qfq | 16,245,213 | 222,499,861 | 0.15% |
| 2025-11-04 | 14.15 | 14.26 | 13.70 | 13.77 | 13.64 | qfq | 18,007,419 | 250,677,293 | -1.64% |
| 2025-11-03 | 14.07 | 14.23 | 13.88 | 14.00 | 13.87 | qfq | 20,986,480 | 293,972,867 | -1.27% |
| 2025-10-31 | 13.89 | 14.43 | 13.80 | 14.18 | 14.04 | qfq | 26,905,175 | 381,585,329 | 2.31% |
| 2025-10-30 | 13.99 | 14.24 | 13.75 | 13.86 | 13.73 | qfq | 21,010,858 | 293,668,646 | -1.35% |
| 2025-10-29 | 13.89 | 14.08 | 13.76 | 14.05 | 13.91 | qfq | 19,177,924 | 267,421,455 | 1.01% |
| 2025-10-28 | 13.97 | 14.15 | 13.80 | 13.91 | 13.78 | qfq | 31,463,861 | 438,881,838 | -0.29% |
| 2025-10-27 | 13.25 | 14.12 | 13.25 | 13.95 | 13.82 | qfq | 39,457,467 | 540,168,211 | 5.68% |
| 2025-10-24 | 12.71 | 13.35 | 12.68 | 13.20 | 13.07 | qfq | 26,127,345 | 342,688,254 | 3.94% |
| 2025-10-23 | 12.67 | 12.74 | 12.39 | 12.70 | 12.58 | qfq | 15,753,186 | 197,763,322 | 0.00% |
| 2025-10-22 | 12.91 | 12.94 | 12.62 | 12.70 | 12.58 | qfq | 15,814,635 | 201,463,693 | -2.23% |
| 2025-10-21 | 12.84 | 13.06 | 12.63 | 12.99 | 12.87 | qfq | 21,672,941 | 278,715,597 | 2.04% |
| 2025-10-20 | 12.82 | 13.15 | 12.63 | 12.73 | 12.61 | qfq | 23,635,520 | 303,376,481 | 2.25% |
| 2025-10-17 | 13.42 | 13.46 | 12.43 | 12.45 | 12.33 | qfq | 30,365,450 | 386,267,437 | -6.11% |
| 2025-10-16 | 13.58 | 13.74 | 13.19 | 13.26 | 13.13 | qfq | 40,860,210 | 548,592,812 | 0.61% |
| 2025-10-15 | 12.43 | 13.21 | 12.30 | 13.18 | 13.05 | qfq | 34,291,856 | 441,116,438 | 5.19% |
| 2025-10-14 | 12.53 | 13.09 | 12.37 | 12.53 | 12.41 | qfq | 24,497,941 | 310,546,445 | 0.56% |
| 2025-10-13 | 12.12 | 12.52 | 12.05 | 12.46 | 12.34 | qfq | 23,758,100 | 292,328,304 | -3.41% |
| 2025-10-10 | 13.21 | 13.33 | 12.86 | 12.90 | 12.78 | qfq | 21,532,614 | 281,008,368 | -3.30% |
| 2025-10-09 | 13.01 | 13.41 | 12.66 | 13.34 | 13.21 | qfq | 38,175,896 | 496,839,102 | 2.30% |
| 2025-09-30 | 13.27 | 13.29 | 12.92 | 13.04 | 12.91 | qfq | 25,170,085 | 328,306,772 | -2.18% |
| 2025-09-29 | 13.10 | 13.41 | 13.03 | 13.33 | 13.20 | qfq | 32,781,150 | 434,568,612 | 2.07% |
| 2025-09-26 | 12.82 | 13.24 | 12.75 | 13.06 | 12.93 | qfq | 26,016,012 | 340,110,822 | 0.93% |
| 2025-09-25 | 12.97 | 13.26 | 12.90 | 12.94 | 12.82 | qfq | 22,937,466 | 298,934,879 | -0.54% |
| 2025-09-24 | 13.03 | 13.10 | 12.81 | 13.01 | 12.88 | qfq | 24,131,789 | 312,170,760 | -0.31% |
| 2025-09-23 | 12.63 | 13.09 | 12.51 | 13.05 | 12.92 | qfq | 40,655,396 | 523,130,482 | 2.76% |
| 2025-09-22 | 12.60 | 12.95 | 12.51 | 12.70 | 12.58 | qfq | 18,130,137 | 230,726,486 | 0.40% |
| 2025-09-19 | 13.00 | 13.03 | 12.58 | 12.65 | 12.53 | qfq | 29,711,525 | 378,334,065 | -2.99% |
| 2025-09-18 | 13.01 | 13.45 | 12.81 | 13.04 | 12.91 | qfq | 49,452,915 | 650,473,397 | 1.16% |
| 2025-09-17 | 12.69 | 13.09 | 12.65 | 12.89 | 12.77 | qfq | 40,087,260 | 516,712,374 | 1.02% |
| 2025-09-16 | 12.43 | 12.98 | 12.37 | 12.76 | 12.64 | qfq | 59,421,391 | 755,245,824 | 3.15% |
| 2025-09-15 | 11.94 | 13.00 | 11.94 | 12.37 | 12.25 | qfq | 56,547,423 | 707,563,871 | 4.65% |
| 2025-09-12 | 12.03 | 12.08 | 11.81 | 11.82 | 11.71 | qfq | 13,240,285 | 158,071,652 | -1.83% |
| 2025-09-11 | 11.92 | 12.05 | 11.65 | 12.04 | 11.92 | qfq | 17,856,974 | 212,175,514 | 0.25% |
| 2025-09-10 | 12.19 | 12.34 | 11.98 | 12.01 | 11.89 | qfq | 17,857,260 | 216,935,925 | -1.31% |
| 2025-09-09 | 12.06 | 12.23 | 11.90 | 12.17 | 12.05 | qfq | 18,501,063 | 224,180,423 | 0.83% |
| 2025-09-08 | 11.99 | 12.19 | 11.85 | 12.07 | 11.95 | qfq | 16,165,400 | 194,271,826 | 1.60% |
| 2025-09-05 | 11.56 | 11.90 | 11.46 | 11.88 | 11.77 | qfq | 15,616,819 | 183,041,553 | 3.48% |
| 2025-09-04 | 11.77 | 11.85 | 11.28 | 11.48 | 11.37 | qfq | 18,509,088 | 214,784,942 | -2.46% |
| 2025-09-03 | 11.78 | 12.17 | 11.68 | 11.77 | 11.66 | qfq | 27,416,507 | 326,384,486 | 0.17% |
| 2025-09-02 | 11.90 | 11.92 | 11.48 | 11.75 | 11.64 | qfq | 23,149,432 | 270,682,698 | -0.84% |
| 2025-09-01 | 11.98 | 12.05 | 11.76 | 11.85 | 11.74 | qfq | 21,005,185 | 249,279,642 | -1.25% |
| 2025-08-29 | 12.07 | 12.18 | 11.80 | 12.00 | 11.88 | qfq | 22,555,558 | 270,437,607 | -1.15% |
| 2025-08-28 | 12.51 | 12.57 | 11.71 | 12.14 | 12.02 | qfq | 38,535,564 | 466,254,882 | -1.38% |
| 2025-08-27 | 12.31 | 12.78 | 12.24 | 12.31 | 12.19 | qfq | 34,215,782 | 428,446,386 | 0.00% |
| 2025-08-26 | 12.15 | 12.39 | 12.05 | 12.31 | 12.19 | qfq | 18,849,469 | 231,294,671 | 1.07% |
| 2025-08-25 | 12.16 | 12.31 | 12.05 | 12.18 | 12.06 | qfq | 20,669,127 | 251,437,683 | -0.25% |
| 2025-08-22 | 12.11 | 12.25 | 11.95 | 12.21 | 12.09 | qfq | 17,207,243 | 208,498,086 | 0.66% |
| 2025-08-21 | 12.21 | 12.30 | 12.03 | 12.13 | 12.01 | qfq | 20,105,891 | 244,197,345 | -0.57% |
| 2025-08-20 | 11.85 | 12.22 | 11.72 | 12.20 | 12.08 | qfq | 25,005,519 | 301,061,852 | 2.95% |
| 2025-08-19 | 11.69 | 11.94 | 11.60 | 11.85 | 11.74 | qfq | 24,902,875 | 294,115,646 | 1.63% |
| 2025-08-18 | 11.58 | 11.78 | 11.58 | 11.66 | 11.55 | qfq | 17,084,696 | 199,536,875 | 0.69% |
| 2025-08-15 | 11.54 | 11.69 | 11.50 | 11.58 | 11.47 | qfq | 16,070,477 | 186,446,286 | 0.35% |
| 2025-08-14 | 11.88 | 11.92 | 11.50 | 11.54 | 11.43 | qfq | 18,015,312 | 210,239,392 | -3.03% |
| 2025-08-13 | 11.49 | 11.94 | 11.46 | 11.90 | 11.79 | qfq | 29,960,139 | 353,520,454 | 3.39% |
| 2025-08-12 | 11.50 | 11.53 | 11.35 | 11.51 | 11.40 | qfq | 11,927,480 | 136,484,941 | 0.17% |
| 2025-08-11 | 11.48 | 11.58 | 11.46 | 11.49 | 11.38 | qfq | 12,850,798 | 147,756,591 | 0.09% |
| 2025-08-08 | 11.50 | 11.58 | 11.43 | 11.48 | 11.37 | qfq | 11,807,061 | 135,707,180 | -0.17% |
| 2025-08-07 | 11.62 | 11.69 | 11.46 | 11.50 | 11.39 | qfq | 17,114,400 | 197,508,071 | -1.03% |
| 2025-08-06 | 11.33 | 11.67 | 11.27 | 11.62 | 11.51 | qfq | 28,393,094 | 327,681,028 | 2.20% |
| 2025-08-05 | 11.09 | 11.38 | 11.05 | 11.37 | 11.26 | qfq | 21,966,545 | 247,970,141 | 2.52% |
| 2025-08-04 | 10.87 | 11.10 | 10.85 | 11.09 | 10.98 | qfq | 11,756,925 | 129,138,515 | 1.74% |
| 2025-08-01 | 10.95 | 11.04 | 10.85 | 10.90 | 10.80 | qfq | 10,192,800 | 111,417,776 | -0.27% |
| 2025-07-31 | 11.02 | 11.17 | 10.91 | 10.93 | 10.82 | qfq | 12,440,800 | 137,141,182 | -1.35% |
| 2025-07-30 | 11.22 | 11.25 | 11.00 | 11.08 | 10.97 | qfq | 13,531,200 | 150,445,315 | -1.25% |
| 2025-07-29 | 11.41 | 11.41 | 11.15 | 11.22 | 11.11 | qfq | 16,170,420 | 181,325,773 | -1.67% |
| 2025-07-28 | 11.18 | 11.45 | 11.18 | 11.41 | 11.30 | qfq | 23,470,510 | 267,226,995 | 2.06% |
| 2025-07-25 | 11.27 | 11.30 | 11.18 | 11.18 | 11.07 | qfq | 12,788,869 | 143,473,975 | -1.06% |
| 2025-07-24 | 11.30 | 11.41 | 11.25 | 11.30 | 11.19 | qfq | 14,686,368 | 166,056,963 | 0.18% |
| 2025-07-23 | 11.30 | 11.39 | 11.24 | 11.28 | 11.17 | qfq | 13,633,471 | 154,209,821 | -0.53% |
| 2025-07-22 | 11.39 | 11.45 | 11.28 | 11.34 | 11.23 | qfq | 16,919,577 | 192,138,549 | -0.61% |
| 2025-07-21 | 11.40 | 11.46 | 11.34 | 11.41 | 11.30 | qfq | 15,818,301 | 180,326,047 | 0.18% |
| 2025-07-18 | 11.41 | 11.46 | 11.31 | 11.39 | 11.28 | qfq | 14,962,376 | 170,114,136 | -0.61% |
| 2025-07-17 | 11.24 | 11.47 | 11.21 | 11.46 | 11.35 | qfq | 24,572,501 | 280,016,491 | 1.78% |
| 2025-07-16 | 11.15 | 11.30 | 11.11 | 11.26 | 11.15 | qfq | 18,934,471 | 212,439,692 | 1.08% |
| 2025-07-15 | 11.23 | 11.34 | 11.11 | 11.14 | 11.03 | qfq | 15,594,641 | 174,245,407 | -1.15% |
| 2025-07-14 | 11.11 | 11.28 | 11.05 | 11.27 | 11.16 | qfq | 23,695,796 | 265,543,532 | 1.53% |
| 2025-07-11 | 11.15 | 11.19 | 11.08 | 11.10 | 10.99 | qfq | 21,042,576 | 233,779,844 | -0.27% |
| 2025-07-10 | 11.25 | 11.29 | 11.05 | 11.13 | 11.02 | qfq | 36,271,860 | 403,295,812 | -1.94% |
| 2025-07-09 | 11.76 | 11.77 | 11.27 | 11.35 | 11.24 | qfq | 69,472,750 | 798,338,841 | 2.62% |
| 2025-07-08 | 10.98 | 11.08 | 10.90 | 11.06 | 10.95 | qfq | 12,449,602 | 137,033,183 | 1.65% |
| 2025-07-07 | 10.86 | 10.91 | 10.81 | 10.88 | 10.78 | qfq | 7,144,000 | 77,579,970 | -0.18% |
| 2025-07-04 | 10.94 | 11.01 | 10.82 | 10.90 | 10.80 | qfq | 11,976,900 | 130,608,421 | -1.00% |
| 2025-07-03 | 10.97 | 11.03 | 10.92 | 11.01 | 10.90 | qfq | 8,128,000 | 89,232,387 | 0.27% |
| 2025-07-02 | 11.09 | 11.12 | 10.91 | 10.98 | 10.87 | qfq | 10,630,953 | 116,833,274 | -0.90% |
| 2025-07-01 | 11.00 | 11.14 | 10.95 | 11.08 | 10.97 | qfq | 12,335,000 | 136,328,545 | 0.27% |
| 2025-06-30 | 10.92 | 11.07 | 10.85 | 11.05 | 10.94 | qfq | 12,913,600 | 141,760,200 | 0.91% |
| 2025-06-27 | 11.18 | 11.21 | 10.91 | 10.95 | 10.84 | qfq | 14,821,500 | 162,665,973 | 0.27% |
| 2025-06-26 | 11.10 | 11.17 | 10.90 | 10.92 | 10.81 | qfq | 17,241,700 | 190,205,406 | -2.24% |
| 2025-06-25 | 10.89 | 11.18 | 10.89 | 11.17 | 11.06 | qfq | 25,646,112 | 283,663,892 | 2.67% |
| 2025-06-24 | 10.56 | 10.95 | 10.55 | 10.88 | 10.78 | qfq | 25,360,900 | 274,808,146 | 4.02% |
| 2025-06-23 | 10.28 | 10.50 | 10.20 | 10.46 | 10.36 | qfq | 10,855,397 | 112,806,221 | 1.36% |
| 2025-06-20 | 10.40 | 10.52 | 10.31 | 10.32 | 10.22 | qfq | 9,580,900 | 99,488,535 | -1.15% |
| 2025-06-19 | 10.63 | 10.73 | 10.38 | 10.44 | 10.34 | qfq | 12,277,500 | 129,611,491 | -2.25% |
| 2025-06-18 | 10.61 | 10.69 | 10.51 | 10.68 | 10.58 | qfq | 12,205,296 | 129,443,156 | 0.19% |
| 2025-06-17 | 10.75 | 10.88 | 10.60 | 10.66 | 10.56 | qfq | 13,795,600 | 147,948,168 | -0.28% |
| 2025-06-16 | 10.66 | 10.75 | 10.57 | 10.69 | 10.59 | qfq | 13,806,800 | 147,162,814 | -0.28% |
| 2025-06-13 | 10.88 | 10.96 | 10.63 | 10.72 | 10.62 | qfq | 15,513,100 | 167,843,115 | -2.37% |
| 2025-06-12 | 10.89 | 11.09 | 10.85 | 10.98 | 10.87 | qfq | 13,230,097 | 145,310,575 | 0.18% |
| 2025-06-11 | 10.98 | 11.09 | 10.91 | 10.96 | 10.85 | qfq | 19,435,900 | 213,961,102 | 0.64% |
| 2025-06-10 | 11.09 | 11.15 | 10.67 | 10.89 | 10.74 | qfq | 22,409,445 | 243,649,357 | -1.80% |
| 2025-06-09 | 11.09 | 11.22 | 11.07 | 11.09 | 10.93 | qfq | 15,464,482 | 172,102,047 | 0.09% |
| 2025-06-06 | 11.24 | 11.25 | 11.02 | 11.08 | 10.92 | qfq | 15,271,268 | 169,260,438 | -1.51% |
| 2025-06-05 | 11.23 | 11.32 | 11.12 | 11.25 | 11.09 | qfq | 16,452,931 | 184,455,316 | -0.35% |
| 2025-06-04 | 11.35 | 11.43 | 11.23 | 11.29 | 11.13 | qfq | 16,128,772 | 182,576,881 | 0.27% |
| 2025-06-03 | 11.25 | 11.33 | 11.23 | 11.26 | 11.10 | qfq | 18,555,470 | 209,268,205 | -0.62% |
| 2025-05-30 | 11.74 | 11.85 | 11.27 | 11.33 | 11.17 | qfq | 34,919,388 | 399,469,325 | -4.15% |
| 2025-05-29 | 11.59 | 12.04 | 11.59 | 11.82 | 11.65 | qfq | 43,854,700 | 521,662,942 | 2.07% |
| 2025-05-28 | 11.61 | 11.98 | 11.50 | 11.58 | 11.42 | qfq | 36,626,000 | 430,064,198 | -0.09% |
| 2025-05-27 | 11.76 | 11.76 | 11.44 | 11.59 | 11.43 | qfq | 23,873,772 | 276,250,512 | -1.36% |
| 2025-05-26 | 11.81 | 11.96 | 11.70 | 11.75 | 11.58 | qfq | 28,134,830 | 332,091,714 | -0.93% |
| 2025-05-23 | 12.15 | 12.29 | 11.86 | 11.86 | 11.69 | qfq | 42,638,981 | 514,064,275 | -1.74% |
| 2025-05-22 | 12.18 | 12.51 | 12.05 | 12.07 | 11.90 | qfq | 49,313,554 | 603,119,762 | -1.31% |
| 2025-05-21 | 12.51 | 12.79 | 12.00 | 12.23 | 12.06 | qfq | 89,267,463 | 1,096,112,806 | -5.05% |
| 2025-05-20 | 13.56 | 13.86 | 12.82 | 12.88 | 12.70 | qfq | 106,945,875 | 1,411,597,976 | -2.94% |
| 2025-05-19 | 13.89 | 13.89 | 13.20 | 13.27 | 13.08 | qfq | 146,703,139 | 1,990,844,217 | 5.07% |
| 2025-05-16 | 11.75 | 12.63 | 11.45 | 12.63 | 12.45 | qfq | 59,680,867 | 726,376,698 | 10.02% |
| 2025-05-15 | 11.52 | 11.64 | 11.31 | 11.48 | 11.32 | qfq | 15,556,721 | 178,162,653 | -1.03% |
| 2025-05-14 | 11.66 | 11.73 | 11.43 | 11.60 | 11.44 | qfq | 22,996,726 | 265,653,210 | -1.28% |
| 2025-05-13 | 11.74 | 11.81 | 11.56 | 11.75 | 11.58 | qfq | 19,978,395 | 233,567,741 | 0.86% |
| 2025-05-12 | 11.75 | 11.82 | 11.53 | 11.65 | 11.49 | qfq | 22,421,097 | 260,937,981 | 1.13% |
| 2025-05-09 | 11.85 | 11.93 | 11.44 | 11.52 | 11.36 | qfq | 35,104,170 | 407,182,015 | -2.62% |
| 2025-05-08 | 11.16 | 12.39 | 11.16 | 11.83 | 11.66 | qfq | 58,050,287 | 692,687,231 | 5.06% |
| 2025-05-07 | 11.41 | 11.49 | 11.11 | 11.26 | 11.10 | qfq | 25,144,083 | 283,342,814 | -0.79% |
| 2025-05-06 | 11.25 | 11.38 | 11.06 | 11.35 | 11.19 | qfq | 26,828,404 | 302,420,888 | 3.18% |
| 2025-04-30 | 10.94 | 11.19 | 10.89 | 11.00 | 10.84 | qfq | 27,161,333 | 299,270,505 | 0.92% |
| 2025-04-29 | 10.40 | 11.24 | 10.40 | 10.90 | 10.75 | qfq | 44,186,588 | 485,080,292 | 5.42% |
| 2025-04-28 | 10.61 | 10.70 | 10.33 | 10.34 | 10.19 | qfq | 27,995,700 | 294,009,688 | -1.52% |
| 2025-04-25 | 10.53 | 10.72 | 10.35 | 10.50 | 10.35 | qfq | 23,808,701 | 250,311,546 | 0.67% |
| 2025-04-24 | 10.57 | 10.78 | 10.38 | 10.43 | 10.28 | qfq | 31,155,300 | 328,664,689 | -1.04% |
| 2025-04-23 | 10.30 | 10.57 | 10.21 | 10.54 | 10.39 | qfq | 30,164,595 | 314,149,705 | 3.13% |
| 2025-04-22 | 10.26 | 10.38 | 10.14 | 10.22 | 10.08 | qfq | 21,058,285 | 215,608,745 | 0.39% |
| 2025-04-21 | 10.18 | 10.21 | 10.07 | 10.18 | 10.04 | qfq | 15,834,649 | 160,676,299 | -0.20% |
| 2025-04-18 | 9.78 | 10.24 | 9.76 | 10.20 | 10.06 | qfq | 27,236,021 | 274,844,039 | 4.19% |
| 2025-04-17 | 9.87 | 10.10 | 9.78 | 9.79 | 9.65 | qfq | 16,941,796 | 167,849,046 | -1.51% |
| 2025-04-16 | 10.00 | 10.10 | 9.78 | 9.94 | 9.80 | qfq | 24,314,735 | 241,464,006 | -0.50% |
| 2025-04-15 | 9.84 | 10.15 | 9.84 | 9.99 | 9.85 | qfq | 34,587,822 | 345,700,802 | 1.83% |
| 2025-04-14 | 9.25 | 9.85 | 9.20 | 9.81 | 9.67 | qfq | 35,968,519 | 346,420,455 | 8.28% |
| 2025-04-11 | 8.72 | 9.22 | 8.70 | 9.06 | 8.93 | qfq | 31,374,254 | 283,615,576 | 3.31% |
| 2025-04-10 | 8.72 | 9.13 | 8.69 | 8.77 | 8.65 | qfq | 40,115,808 | 356,111,014 | 0.57% |
| 2025-04-09 | 8.45 | 8.87 | 8.00 | 8.72 | 8.60 | qfq | 62,722,611 | 530,639,720 | 8.05% |
| 2025-04-08 | 8.60 | 8.80 | 8.07 | 8.07 | 7.96 | qfq | 35,997,735 | 295,498,946 | -10.03% |
| 2025-04-07 | 8.99 | 9.14 | 8.97 | 8.97 | 8.84 | qfq | 11,826,785 | 106,491,204 | -10.03% |
| 2025-04-03 | 10.00 | 10.60 | 9.95 | 9.97 | 9.83 | qfq | 43,421,544 | 444,385,208 | -1.87% |
| 2025-04-02 | 10.14 | 10.44 | 10.07 | 10.16 | 10.02 | qfq | 37,933,338 | 387,899,385 | 0.79% |
| 2025-04-01 | 9.70 | 10.49 | 9.69 | 10.08 | 9.94 | qfq | 49,973,846 | 506,490,118 | 3.70% |
| 2025-03-31 | 9.90 | 9.90 | 9.35 | 9.72 | 9.58 | qfq | 30,992,322 | 297,307,299 | -0.21% |
| 2025-03-28 | 9.75 | 9.87 | 9.59 | 9.74 | 9.60 | qfq | 21,965,800 | 213,807,810 | -0.10% |
| 2025-03-27 | 9.93 | 9.99 | 9.70 | 9.75 | 9.61 | qfq | 23,678,152 | 232,545,271 | -1.81% |
| 2025-03-26 | 9.42 | 10.23 | 9.40 | 9.93 | 9.79 | qfq | 38,046,525 | 379,246,888 | 5.41% |
| 2025-03-25 | 9.55 | 9.88 | 9.35 | 9.42 | 9.29 | qfq | 17,496,182 | 167,632,296 | -0.63% |
| 2025-03-24 | 9.67 | 9.70 | 9.24 | 9.48 | 9.35 | qfq | 22,296,557 | 210,856,287 | -2.67% |
| 2025-03-21 | 10.07 | 10.10 | 9.71 | 9.74 | 9.60 | qfq | 31,151,955 | 307,098,422 | -3.94% |
| 2025-03-20 | 9.80 | 10.26 | 9.80 | 10.14 | 10.00 | qfq | 43,595,528 | 440,927,773 | 2.63% |
| 2025-03-19 | 9.98 | 10.07 | 9.68 | 9.88 | 9.74 | qfq | 34,238,258 | 338,120,456 | 0.92% |
| 2025-03-18 | 9.67 | 9.80 | 9.59 | 9.79 | 9.65 | qfq | 18,636,146 | 181,227,027 | 1.98% |
| 2025-03-17 | 9.57 | 9.69 | 9.43 | 9.60 | 9.46 | qfq | 11,485,567 | 110,048,637 | 0.42% |
| 2025-03-14 | 9.35 | 9.58 | 9.22 | 9.56 | 9.42 | qfq | 13,501,974 | 127,254,116 | 1.92% |
| 2025-03-13 | 9.61 | 9.70 | 9.26 | 9.38 | 9.25 | qfq | 14,763,055 | 138,662,315 | -2.90% |
| 2025-03-12 | 9.64 | 9.77 | 9.61 | 9.66 | 9.52 | qfq | 16,468,300 | 159,705,129 | 0.63% |
| 2025-03-11 | 9.67 | 9.76 | 9.49 | 9.60 | 9.46 | qfq | 15,066,500 | 144,786,675 | -1.54% |
| 2025-03-10 | 9.63 | 9.80 | 9.56 | 9.75 | 9.61 | qfq | 22,254,648 | 215,681,128 | 1.25% |
| 2025-03-07 | 9.41 | 9.72 | 9.41 | 9.63 | 9.49 | qfq | 19,756,392 | 189,712,175 | 1.69% |
| 2025-03-06 | 9.43 | 9.69 | 9.41 | 9.47 | 9.34 | qfq | 18,189,198 | 173,822,210 | 0.96% |
| 2025-03-05 | 9.27 | 9.40 | 9.18 | 9.38 | 9.25 | qfq | 14,841,200 | 138,271,341 | 1.19% |
| 2025-03-04 | 8.93 | 9.32 | 8.91 | 9.27 | 9.14 | qfq | 20,993,697 | 193,278,003 | 2.89% |
| 2025-03-03 | 9.03 | 9.20 | 8.91 | 9.01 | 8.88 | qfq | 21,549,434 | 195,465,946 | 0.33% |
| 2025-02-28 | 9.62 | 9.68 | 8.95 | 8.98 | 8.85 | qfq | 39,917,162 | 368,450,421 | -7.42% |
| 2025-02-27 | 9.82 | 9.84 | 9.48 | 9.70 | 9.56 | qfq | 24,652,900 | 238,319,580 | -1.52% |
| 2025-02-26 | 9.64 | 9.95 | 9.64 | 9.85 | 9.71 | qfq | 32,161,791 | 316,889,649 | 1.34% |
| 2025-02-25 | 9.50 | 9.87 | 9.50 | 9.72 | 9.58 | qfq | 29,462,773 | 286,240,696 | 1.46% |
| 2025-02-24 | 9.61 | 9.73 | 9.48 | 9.58 | 9.44 | qfq | 28,526,586 | 274,022,586 | -1.24% |
| 2025-02-21 | 9.78 | 10.05 | 9.67 | 9.70 | 9.56 | qfq | 44,049,454 | 430,363,059 | -1.32% |
| 2025-02-20 | 9.59 | 9.88 | 9.55 | 9.83 | 9.69 | qfq | 47,455,478 | 462,664,239 | 1.55% |
| 2025-02-19 | 9.31 | 9.80 | 9.29 | 9.68 | 9.54 | qfq | 54,797,930 | 527,447,320 | 4.20% |
| 2025-02-18 | 9.38 | 9.55 | 9.23 | 9.29 | 9.16 | qfq | 38,801,155 | 363,983,565 | -1.48% |
| 2025-02-17 | 9.45 | 9.70 | 9.32 | 9.43 | 9.30 | qfq | 60,907,663 | 577,666,861 | 2.39% |
| 2025-02-14 | 9.02 | 9.38 | 9.02 | 9.21 | 9.08 | qfq | 43,854,313 | 405,018,423 | 1.77% |
| 2025-02-13 | 9.28 | 9.33 | 9.04 | 9.05 | 8.92 | qfq | 35,115,067 | 320,767,754 | -2.27% |
| 2025-02-12 | 9.15 | 9.30 | 9.02 | 9.26 | 9.13 | qfq | 51,269,967 | 471,158,765 | 1.20% |
| 2025-02-11 | 9.55 | 9.68 | 9.08 | 9.15 | 9.02 | qfq | 66,259,157 | 614,114,818 | -1.19% |
| 2025-02-10 | 9.13 | 9.33 | 9.01 | 9.26 | 9.13 | qfq | 78,724,026 | 720,887,546 | 0.76% |
| 2025-02-07 | 9.41 | 9.54 | 9.02 | 9.19 | 9.06 | qfq | 110,988,065 | 1,024,585,748 | 2.34% |
| 2025-02-06 | 8.24 | 8.98 | 8.18 | 8.98 | 8.85 | qfq | 48,679,797 | 422,944,580 | 10.05% |
| 2025-02-05 | 8.09 | 8.19 | 8.02 | 8.16 | 8.04 | qfq | 10,221,829 | 83,239,520 | 2.26% |
| 2025-01-27 | 8.11 | 8.21 | 7.98 | 7.98 | 7.87 | qfq | 8,406,700 | 68,149,172 | -1.12% |
| 2025-01-24 | 7.95 | 8.10 | 7.95 | 8.07 | 7.96 | qfq | 8,130,100 | 65,484,881 | 0.88% |
| 2025-01-23 | 8.16 | 8.19 | 8.00 | 8.00 | 7.89 | qfq | 10,151,197 | 82,222,523 | -0.62% |
| 2025-01-22 | 8.14 | 8.19 | 8.01 | 8.05 | 7.94 | qfq | 10,084,261 | 81,620,659 | -1.71% |
| 2025-01-21 | 8.10 | 8.19 | 8.06 | 8.19 | 8.07 | qfq | 12,068,300 | 98,143,564 | 0.86% |
| 2025-01-20 | 8.03 | 8.16 | 7.98 | 8.12 | 8.01 | qfq | 18,676,000 | 150,904,653 | 3.18% |
| 2025-01-17 | 7.70 | 7.89 | 7.69 | 7.87 | 7.76 | qfq | 11,276,692 | 88,143,446 | 1.29% |
| 2025-01-16 | 7.66 | 7.86 | 7.64 | 7.77 | 7.66 | qfq | 11,907,300 | 92,218,157 | 1.57% |
| 2025-01-15 | 7.60 | 7.70 | 7.55 | 7.65 | 7.54 | qfq | 8,728,600 | 66,698,147 | 0.26% |
| 2025-01-14 | 7.30 | 7.64 | 7.30 | 7.63 | 7.52 | qfq | 12,478,739 | 93,825,706 | 4.52% |
| 2025-01-13 | 7.17 | 7.36 | 7.09 | 7.30 | 7.20 | qfq | 9,918,721 | 71,809,256 | 0.69% |
| 2025-01-10 | 7.31 | 7.49 | 7.23 | 7.25 | 7.15 | qfq | 11,478,746 | 84,596,406 | -1.36% |
| 2025-01-09 | 7.30 | 7.39 | 7.28 | 7.35 | 7.25 | qfq | 8,594,491 | 63,084,363 | 0.14% |
| 2025-01-08 | 7.37 | 7.40 | 7.12 | 7.34 | 7.24 | qfq | 11,069,229 | 80,612,557 | -1.08% |
| 2025-01-07 | 7.31 | 7.42 | 7.29 | 7.42 | 7.31 | qfq | 10,621,533 | 78,224,215 | 1.50% |
| 2025-01-06 | 7.24 | 7.41 | 7.07 | 7.31 | 7.21 | qfq | 9,971,900 | 72,576,203 | 0.97% |
| 2025-01-03 | 7.53 | 7.63 | 7.22 | 7.24 | 7.14 | qfq | 11,835,669 | 87,360,167 | -4.23% |
| 2025-01-02 | 7.77 | 7.87 | 7.46 | 7.56 | 7.45 | qfq | 12,619,634 | 96,615,037 | -2.33% |
| 2024-12-31 | 8.05 | 8.06 | 7.72 | 7.74 | 7.63 | qfq | 12,111,154 | 95,159,425 | -3.49% |
| 2024-12-30 | 8.06 | 8.12 | 7.91 | 8.02 | 7.91 | qfq | 8,529,400 | 68,540,698 | -1.11% |
| 2024-12-27 | 8.10 | 8.17 | 8.05 | 8.11 | 8.00 | qfq | 9,135,796 | 74,027,982 | 0.25% |
| 2024-12-26 | 7.96 | 8.14 | 7.92 | 8.09 | 7.98 | qfq | 8,376,929 | 67,627,324 | 1.63% |
| 2024-12-25 | 8.14 | 8.17 | 7.91 | 7.96 | 7.85 | qfq | 9,405,000 | 75,180,149 | -2.09% |
| 2024-12-24 | 8.02 | 8.21 | 8.01 | 8.13 | 8.01 | qfq | 10,106,373 | 81,934,071 | 1.50% |
| 2024-12-23 | 8.43 | 8.43 | 7.99 | 8.01 | 7.90 | qfq | 13,186,200 | 107,337,035 | -3.73% |
| 2024-12-20 | 8.38 | 8.41 | 8.30 | 8.32 | 8.20 | qfq | 9,222,200 | 77,019,947 | -0.72% |
| 2024-12-19 | 8.16 | 8.38 | 8.10 | 8.38 | 8.26 | qfq | 10,205,630 | 84,153,581 | 1.70% |
| 2024-12-18 | 8.20 | 8.29 | 8.13 | 8.24 | 8.12 | qfq | 7,289,363 | 60,069,149 | 0.49% |
| 2024-12-17 | 8.42 | 8.46 | 8.15 | 8.20 | 8.08 | qfq | 13,465,900 | 111,446,858 | -2.73% |
| 2024-12-16 | 8.50 | 8.56 | 8.38 | 8.43 | 8.31 | qfq | 11,786,528 | 99,605,382 | -0.59% |
| 2024-12-13 | 8.66 | 8.72 | 8.46 | 8.48 | 8.36 | qfq | 11,898,800 | 102,198,087 | -2.30% |
| 2024-12-12 | 8.58 | 8.71 | 8.50 | 8.68 | 8.56 | qfq | 15,149,590 | 130,609,036 | 1.17% |
| 2024-12-11 | 8.50 | 8.59 | 8.48 | 8.58 | 8.46 | qfq | 15,449,844 | 131,889,675 | 0.59% |
| 2024-12-10 | 8.81 | 8.83 | 8.53 | 8.53 | 8.41 | qfq | 19,653,726 | 170,302,032 | -1.27% |
| 2024-12-09 | 8.58 | 8.68 | 8.52 | 8.64 | 8.52 | qfq | 16,978,622 | 146,436,114 | 0.82% |
| 2024-12-06 | 8.61 | 8.65 | 8.49 | 8.57 | 8.45 | qfq | 17,584,611 | 150,887,124 | 0.00% |
| 2024-12-05 | 8.35 | 8.61 | 8.35 | 8.57 | 8.45 | qfq | 17,544,534 | 149,530,443 | 2.27% |
| 2024-12-04 | 8.39 | 8.56 | 8.33 | 8.38 | 8.26 | qfq | 18,902,544 | 159,525,847 | -0.83% |
| 2024-12-03 | 8.22 | 8.50 | 8.20 | 8.45 | 8.33 | qfq | 24,663,984 | 207,489,477 | 1.20% |
| 2024-12-02 | 8.09 | 8.38 | 8.07 | 8.35 | 8.23 | qfq | 19,240,149 | 158,630,191 | 3.99% |
| 2024-11-29 | 7.90 | 8.08 | 7.79 | 8.03 | 7.92 | qfq | 11,584,225 | 92,325,177 | 2.03% |
| 2024-11-28 | 7.94 | 8.00 | 7.83 | 7.87 | 7.76 | qfq | 9,935,985 | 78,667,029 | -1.63% |
| 2024-11-27 | 7.85 | 8.01 | 7.63 | 8.00 | 7.89 | qfq | 13,991,400 | 108,799,597 | 1.65% |
| 2024-11-26 | 8.00 | 8.05 | 7.84 | 7.87 | 7.76 | qfq | 9,563,637 | 75,859,822 | -2.11% |
| 2024-11-25 | 7.96 | 8.12 | 7.83 | 8.04 | 7.93 | qfq | 12,114,166 | 96,709,689 | 1.90% |
| 2024-11-22 | 8.28 | 8.28 | 7.88 | 7.89 | 7.78 | qfq | 14,509,200 | 117,666,009 | -4.71% |
| 2024-11-21 | 8.28 | 8.35 | 8.17 | 8.28 | 8.16 | qfq | 13,466,800 | 111,357,227 | -0.48% |
| 2024-11-20 | 8.18 | 8.39 | 8.16 | 8.32 | 8.20 | qfq | 14,462,600 | 119,921,366 | 0.97% |
| 2024-11-19 | 7.93 | 8.24 | 7.90 | 8.24 | 8.12 | qfq | 17,438,949 | 141,446,713 | 4.57% |
| 2024-11-18 | 8.10 | 8.14 | 7.82 | 7.88 | 7.77 | qfq | 14,335,897 | 113,747,923 | -1.99% |
| 2024-11-15 | 8.18 | 8.30 | 8.02 | 8.04 | 7.93 | qfq | 14,024,372 | 114,607,711 | -1.71% |
| 2024-11-14 | 8.45 | 8.50 | 8.17 | 8.18 | 8.06 | qfq | 14,867,739 | 123,389,474 | -3.65% |
| 2024-11-13 | 8.56 | 8.57 | 8.26 | 8.49 | 8.37 | qfq | 17,550,800 | 147,564,690 | -0.24% |
| 2024-11-12 | 8.63 | 8.70 | 8.39 | 8.51 | 8.39 | qfq | 26,681,784 | 229,140,852 | -1.39% |
| 2024-11-11 | 8.53 | 8.65 | 8.41 | 8.63 | 8.51 | qfq | 24,082,480 | 206,157,435 | 1.17% |
| 2024-11-08 | 8.40 | 8.64 | 8.38 | 8.53 | 8.41 | qfq | 32,253,087 | 274,501,025 | 2.03% |
| 2024-11-07 | 8.21 | 8.36 | 8.18 | 8.36 | 8.24 | qfq | 19,744,388 | 163,938,602 | 1.46% |
| 2024-11-06 | 8.26 | 8.39 | 8.17 | 8.24 | 8.12 | qfq | 19,929,607 | 164,937,675 | -0.24% |
| 2024-11-05 | 8.11 | 8.29 | 8.04 | 8.26 | 8.14 | qfq | 21,349,364 | 174,769,108 | 1.85% |
| 2024-11-04 | 7.78 | 8.13 | 7.78 | 8.11 | 8.00 | qfq | 20,168,682 | 162,259,741 | 4.11% |
| 2024-11-01 | 8.09 | 8.16 | 7.78 | 7.79 | 7.68 | qfq | 21,434,997 | 169,287,484 | -4.18% |
| 2024-10-31 | 8.08 | 8.17 | 8.02 | 8.13 | 8.01 | qfq | 17,835,762 | 144,662,653 | 0.00% |
| 2024-10-30 | 8.12 | 8.26 | 8.04 | 8.13 | 8.01 | qfq | 19,456,143 | 158,319,286 | 0.00% |
| 2024-10-29 | 8.35 | 8.42 | 8.10 | 8.13 | 8.01 | qfq | 23,594,506 | 194,465,886 | -2.52% |
| 2024-10-28 | 8.20 | 8.35 | 8.11 | 8.34 | 8.22 | qfq | 22,852,277 | 188,563,483 | 2.58% |
| 2024-10-25 | 8.01 | 8.15 | 8.00 | 8.13 | 8.01 | qfq | 16,795,875 | 135,794,789 | 1.25% |
| 2024-10-24 | 8.19 | 8.25 | 7.99 | 8.03 | 7.92 | qfq | 20,987,100 | 169,459,600 | -0.50% |
| 2024-10-23 | 8.06 | 8.20 | 7.97 | 8.07 | 7.96 | qfq | 24,888,546 | 201,152,795 | 0.00% |
| 2024-10-22 | 7.95 | 8.11 | 7.90 | 8.07 | 7.96 | qfq | 20,244,896 | 162,279,395 | 1.51% |
| 2024-10-21 | 7.90 | 8.09 | 7.87 | 7.95 | 7.84 | qfq | 24,199,197 | 192,901,400 | 0.38% |
| 2024-10-18 | 7.66 | 8.03 | 7.60 | 7.92 | 7.81 | qfq | 27,657,117 | 217,092,011 | 3.53% |
| 2024-10-17 | 7.85 | 8.10 | 7.63 | 7.65 | 7.54 | qfq | 30,093,256 | 236,745,261 | 1.32% |
| 2024-10-16 | 7.55 | 7.63 | 7.46 | 7.55 | 7.44 | qfq | 16,828,894 | 126,787,720 | -1.44% |
| 2024-10-15 | 7.80 | 7.93 | 7.65 | 7.66 | 7.55 | qfq | 18,543,304 | 144,350,169 | -3.04% |
| 2024-10-14 | 7.70 | 7.90 | 7.55 | 7.90 | 7.79 | qfq | 22,777,645 | 176,605,014 | 0.64% |
| 2024-10-11 | 8.11 | 8.27 | 7.74 | 7.85 | 7.74 | qfq | 29,228,000 | 232,992,938 | -4.27% |
| 2024-10-10 | 8.37 | 8.58 | 8.06 | 8.20 | 8.08 | qfq | 29,888,499 | 248,014,598 | -1.56% |
| 2024-10-09 | 8.79 | 8.93 | 8.23 | 8.33 | 8.21 | qfq | 41,090,007 | 354,303,070 | -7.13% |
| 2024-10-08 | 9.14 | 9.14 | 8.43 | 8.97 | 8.84 | qfq | 52,754,627 | 467,678,556 | 7.94% |
| 2024-09-30 | 7.90 | 8.36 | 7.72 | 8.31 | 8.19 | qfq | 50,388,100 | 407,505,422 | 8.49% |
| 2024-09-27 | 7.50 | 7.82 | 7.40 | 7.66 | 7.55 | qfq | 39,381,109 | 299,293,966 | 3.23% |
| 2024-09-26 | 7.26 | 7.44 | 7.20 | 7.42 | 7.31 | qfq | 31,918,514 | 234,505,447 | 1.50% |
| 2024-09-25 | 7.14 | 7.49 | 7.11 | 7.31 | 7.21 | qfq | 42,240,652 | 307,410,364 | 1.11% |
| 2024-09-24 | 7.23 | 7.24 | 6.96 | 7.23 | 7.13 | qfq | 41,292,887 | 293,975,188 | -1.50% |
| 2024-09-23 | 6.63 | 7.35 | 6.63 | 7.34 | 7.24 | qfq | 43,644,050 | 311,970,308 | 9.88% |
| 2024-09-20 | 6.66 | 6.77 | 6.63 | 6.68 | 6.59 | qfq | 4,642,016 | 31,097,861 | -0.45% |
| 2024-09-19 | 6.56 | 6.74 | 6.51 | 6.71 | 6.61 | qfq | 7,821,313 | 52,020,817 | 3.55% |
| 2024-09-18 | 6.60 | 6.60 | 6.41 | 6.48 | 6.39 | qfq | 10,452,700 | 67,831,265 | -2.85% |
| 2024-09-13 | 6.72 | 6.97 | 6.66 | 6.67 | 6.58 | qfq | 12,136,000 | 82,362,403 | -0.89% |
| 2024-09-12 | 6.83 | 6.89 | 6.73 | 6.73 | 6.63 | qfq | 3,886,100 | 26,440,877 | -1.32% |
| 2024-09-11 | 6.82 | 6.90 | 6.80 | 6.82 | 6.72 | qfq | 3,546,816 | 24,258,828 | -0.73% |
| 2024-09-10 | 6.78 | 6.89 | 6.71 | 6.87 | 6.77 | qfq | 4,723,100 | 32,143,069 | 1.03% |
| 2024-09-09 | 6.83 | 6.93 | 6.77 | 6.80 | 6.70 | qfq | 4,777,000 | 32,621,038 | -0.87% |
| 2024-09-06 | 7.04 | 7.06 | 6.85 | 6.86 | 6.76 | qfq | 7,607,800 | 52,915,317 | -1.86% |
| 2024-09-05 | 6.88 | 6.99 | 6.88 | 6.99 | 6.89 | qfq | 6,634,030 | 46,086,012 | 1.45% |
| 2024-09-04 | 6.81 | 6.94 | 6.78 | 6.89 | 6.79 | qfq | 4,887,800 | 33,587,233 | 0.58% |
| 2024-09-03 | 6.75 | 6.89 | 6.75 | 6.85 | 6.75 | qfq | 4,025,500 | 27,527,456 | 1.03% |
| 2024-09-02 | 6.91 | 6.97 | 6.77 | 6.78 | 6.68 | qfq | 7,557,000 | 51,984,223 | -2.45% |
| 2024-08-30 | 6.83 | 7.02 | 6.80 | 6.95 | 6.85 | qfq | 10,561,574 | 73,364,044 | 1.91% |
| 2024-08-29 | 6.65 | 6.84 | 6.64 | 6.82 | 6.72 | qfq | 6,934,220 | 47,052,641 | 1.94% |
| 2024-08-28 | 6.60 | 6.71 | 6.54 | 6.69 | 6.60 | qfq | 5,435,217 | 36,084,488 | 0.90% |
| 2024-08-27 | 6.72 | 6.72 | 6.61 | 6.63 | 6.54 | qfq | 4,788,700 | 31,934,662 | -1.49% |
| 2024-08-26 | 6.69 | 6.79 | 6.66 | 6.73 | 6.63 | qfq | 4,648,461 | 31,279,113 | 0.75% |
| 2024-08-23 | 6.61 | 6.70 | 6.60 | 6.68 | 6.59 | qfq | 5,683,861 | 37,792,665 | 0.30% |
| 2024-08-22 | 6.79 | 6.82 | 6.64 | 6.66 | 6.57 | qfq | 6,963,900 | 46,668,341 | -2.35% |
| 2024-08-21 | 6.80 | 6.86 | 6.75 | 6.82 | 6.72 | qfq | 6,002,903 | 40,864,447 | 0.00% |
| 2024-08-20 | 6.92 | 6.95 | 6.77 | 6.82 | 6.72 | qfq | 9,247,400 | 63,115,254 | -1.73% |
| 2024-08-19 | 7.02 | 7.11 | 6.93 | 6.94 | 6.84 | qfq | 10,018,600 | 70,154,803 | -1.84% |
| 2024-08-16 | 7.20 | 7.21 | 7.06 | 7.07 | 6.97 | qfq | 10,586,131 | 75,405,406 | -1.67% |
| 2024-08-15 | 6.95 | 7.21 | 6.85 | 7.19 | 7.09 | qfq | 16,306,331 | 115,762,420 | 3.01% |
| 2024-08-14 | 6.94 | 7.10 | 6.93 | 6.98 | 6.88 | qfq | 8,411,067 | 59,079,381 | 0.14% |
| 2024-08-13 | 6.84 | 6.97 | 6.82 | 6.97 | 6.87 | qfq | 6,522,400 | 44,949,986 | 1.75% |
| 2024-08-12 | 6.91 | 6.95 | 6.82 | 6.85 | 6.75 | qfq | 8,520,881 | 58,558,341 | -1.30% |
| 2024-08-09 | 7.00 | 7.14 | 6.93 | 6.94 | 6.84 | qfq | 10,325,400 | 72,636,858 | -0.57% |
| 2024-08-08 | 7.12 | 7.12 | 6.85 | 6.98 | 6.88 | qfq | 14,295,411 | 99,596,962 | -2.92% |
| 2024-08-07 | 7.01 | 7.30 | 6.93 | 7.19 | 7.09 | qfq | 16,812,174 | 119,945,488 | 2.13% |
| 2024-08-06 | 7.07 | 7.14 | 6.91 | 7.04 | 6.94 | qfq | 13,720,452 | 95,937,531 | 0.72% |
| 2024-08-05 | 7.21 | 7.32 | 6.99 | 6.99 | 6.89 | qfq | 19,349,806 | 138,096,381 | -4.12% |
| 2024-08-02 | 7.50 | 7.51 | 7.22 | 7.29 | 7.19 | qfq | 25,421,110 | 187,471,728 | -3.95% |
| 2024-08-01 | 7.33 | 7.67 | 7.33 | 7.59 | 7.48 | qfq | 33,578,455 | 254,151,788 | 2.43% |
| 2024-07-31 | 7.25 | 7.44 | 7.22 | 7.41 | 7.31 | qfq | 24,826,392 | 182,214,986 | 2.77% |
| 2024-07-30 | 7.30 | 7.33 | 7.08 | 7.21 | 7.11 | qfq | 19,967,000 | 143,266,492 | -1.90% |
| 2024-07-29 | 7.28 | 7.39 | 7.23 | 7.35 | 7.25 | qfq | 31,357,410 | 229,403,517 | 2.08% |
| 2024-07-26 | 7.04 | 7.22 | 7.02 | 7.20 | 7.10 | qfq | 20,501,797 | 146,057,646 | 1.69% |
| 2024-07-25 | 6.65 | 7.34 | 6.60 | 7.08 | 6.98 | qfq | 23,918,124 | 166,613,040 | 5.04% |
| 2024-07-24 | 7.09 | 7.10 | 6.70 | 6.74 | 6.64 | qfq | 22,131,312 | 151,854,565 | -6.13% |
| 2024-07-23 | 7.09 | 7.43 | 7.05 | 7.18 | 7.08 | qfq | 30,004,408 | 218,456,640 | 0.56% |
| 2024-07-22 | 6.93 | 7.22 | 6.87 | 7.14 | 7.04 | qfq | 19,864,681 | 140,422,243 | 3.78% |
| 2024-07-19 | 6.88 | 7.03 | 6.85 | 6.88 | 6.78 | qfq | 10,372,800 | 72,090,929 | -0.43% |
| 2024-07-18 | 6.97 | 6.99 | 6.76 | 6.91 | 6.81 | qfq | 12,730,325 | 87,420,717 | -1.43% |
| 2024-07-17 | 7.38 | 7.39 | 7.01 | 7.01 | 6.91 | qfq | 13,311,216 | 94,826,102 | -3.97% |
| 2024-07-16 | 7.21 | 7.37 | 7.21 | 7.30 | 7.20 | qfq | 11,444,120 | 83,329,257 | 0.41% |
| 2024-07-15 | 7.35 | 7.45 | 7.20 | 7.27 | 7.17 | qfq | 19,022,173 | 139,262,549 | -1.62% |
| 2024-07-12 | 7.18 | 7.42 | 7.17 | 7.39 | 7.29 | qfq | 23,692,270 | 173,454,791 | 1.37% |
| 2024-07-11 | 7.21 | 7.35 | 7.10 | 7.29 | 7.19 | qfq | 31,279,415 | 226,620,734 | 6.27% |
| 2024-07-10 | 6.66 | 7.09 | 6.60 | 6.86 | 6.76 | qfq | 21,330,636 | 146,789,125 | 4.10% |
| 2024-07-09 | 6.36 | 6.59 | 6.25 | 6.59 | 6.50 | qfq | 13,982,726 | 89,971,407 | 4.94% |
| 2024-07-08 | 6.46 | 6.48 | 6.25 | 6.28 | 6.19 | qfq | 8,707,754 | 55,178,748 | -3.68% |
| 2024-07-05 | 6.50 | 6.56 | 6.35 | 6.52 | 6.43 | qfq | 8,733,708 | 56,179,304 | 0.00% |
| 2024-07-04 | 6.70 | 6.82 | 6.50 | 6.52 | 6.43 | qfq | 10,416,712 | 69,328,099 | -1.81% |
| 2024-07-03 | 6.71 | 6.80 | 6.62 | 6.64 | 6.55 | qfq | 8,060,596 | 53,976,606 | -0.90% |
| 2024-07-02 | 6.82 | 6.87 | 6.66 | 6.70 | 6.61 | qfq | 8,887,900 | 60,062,789 | -1.76% |
| 2024-07-01 | 6.75 | 6.87 | 6.65 | 6.82 | 6.72 | qfq | 8,813,323 | 59,538,300 | 0.89% |
| 2024-06-28 | 6.68 | 6.89 | 6.61 | 6.76 | 6.66 | qfq | 11,426,700 | 77,677,841 | 0.15% |
| 2024-06-27 | 7.09 | 7.11 | 6.73 | 6.75 | 6.65 | qfq | 16,066,306 | 110,256,249 | -5.20% |
| 2024-06-26 | 6.88 | 7.12 | 6.73 | 7.12 | 7.02 | qfq | 10,718,609 | 74,651,595 | 3.34% |
| 2024-06-25 | 6.94 | 7.06 | 6.83 | 6.89 | 6.79 | qfq | 11,552,708 | 80,256,629 | 0.29% |
| 2024-06-24 | 7.21 | 7.26 | 6.81 | 6.87 | 6.77 | qfq | 14,207,824 | 99,156,336 | -5.50% |
| 2024-06-21 | 7.15 | 7.32 | 7.07 | 7.27 | 7.17 | qfq | 11,306,632 | 81,645,575 | 1.11% |
| 2024-06-20 | 7.45 | 7.51 | 7.18 | 7.19 | 7.09 | qfq | 15,722,075 | 114,606,647 | -4.26% |
| 2024-06-19 | 7.64 | 7.76 | 7.49 | 7.51 | 7.40 | qfq | 20,213,689 | 153,262,047 | -1.31% |
| 2024-06-18 | 7.13 | 7.69 | 7.07 | 7.61 | 7.50 | qfq | 22,482,269 | 167,635,029 | 7.49% |
| 2024-06-17 | 7.08 | 7.20 | 7.05 | 7.08 | 6.98 | qfq | 8,639,397 | 61,577,950 | 0.43% |
| 2024-06-14 | 6.99 | 7.11 | 6.88 | 7.05 | 6.95 | qfq | 7,835,600 | 54,795,783 | 0.71% |
| 2024-06-13 | 6.95 | 7.05 | 6.91 | 7.00 | 6.90 | qfq | 6,280,022 | 43,855,928 | 0.57% |
| 2024-06-12 | 6.95 | 7.08 | 6.88 | 6.96 | 6.86 | qfq | 7,363,083 | 51,580,436 | 0.14% |
| 2024-06-11 | 6.88 | 6.96 | 6.69 | 6.95 | 6.85 | qfq | 8,984,855 | 61,430,371 | 0.29% |
| 2024-06-07 | 6.84 | 7.06 | 6.79 | 6.93 | 6.83 | qfq | 11,521,200 | 79,586,646 | 2.82% |
| 2024-06-06 | 7.18 | 7.21 | 6.67 | 6.74 | 6.64 | qfq | 24,594,892 | 168,996,872 | -7.29% |
| 2024-06-05 | 7.30 | 7.51 | 7.23 | 7.27 | 7.17 | qfq | 17,482,706 | 129,021,709 | 0.41% |
| 2024-06-04 | 7.23 | 7.35 | 7.12 | 7.24 | 7.14 | qfq | 9,244,212 | 66,674,364 | -0.41% |
| 2024-06-03 | 7.56 | 7.57 | 7.20 | 7.27 | 7.17 | qfq | 11,424,418 | 84,016,834 | -3.45% |
| 2024-05-31 | 7.29 | 7.55 | 7.29 | 7.53 | 7.42 | qfq | 10,548,500 | 78,813,204 | 3.29% |
| 2024-05-30 | 7.29 | 7.36 | 7.23 | 7.29 | 7.19 | qfq | 6,273,797 | 45,926,649 | 0.00% |
| 2024-05-29 | 7.16 | 7.34 | 7.15 | 7.29 | 7.19 | qfq | 7,474,364 | 54,281,617 | 1.67% |
| 2024-05-28 | 7.32 | 7.33 | 7.16 | 7.17 | 7.07 | qfq | 6,220,406 | 44,932,493 | -1.92% |
| 2024-05-27 | 7.18 | 7.31 | 7.08 | 7.31 | 7.21 | qfq | 7,919,750 | 56,988,204 | 1.81% |
| 2024-05-24 | 7.30 | 7.36 | 7.17 | 7.18 | 7.08 | qfq | 7,504,904 | 54,446,775 | -2.31% |
| 2024-05-23 | 7.51 | 7.53 | 7.32 | 7.35 | 7.25 | qfq | 9,539,834 | 70,507,053 | -3.03% |
| 2024-05-22 | 7.55 | 7.66 | 7.52 | 7.58 | 7.47 | qfq | 7,893,097 | 59,829,260 | -0.52% |
| 2024-05-21 | 7.72 | 7.74 | 7.55 | 7.62 | 7.41 | qfq | 7,340,700 | 55,774,217 | -1.30% |
| 2024-05-20 | 7.74 | 7.79 | 7.64 | 7.72 | 7.51 | qfq | 9,394,881 | 72,418,902 | 0.13% |
| 2024-05-17 | 7.61 | 7.72 | 7.53 | 7.71 | 7.50 | qfq | 9,788,600 | 74,803,958 | 1.31% |
| 2024-05-16 | 7.66 | 7.69 | 7.59 | 7.61 | 7.40 | qfq | 8,347,300 | 63,720,636 | -0.39% |
| 2024-05-15 | 7.68 | 7.85 | 7.56 | 7.64 | 7.43 | qfq | 9,918,600 | 76,258,528 | -0.65% |
| 2024-05-14 | 7.66 | 7.88 | 7.48 | 7.69 | 7.48 | qfq | 14,670,792 | 112,878,564 | 2.12% |
| 2024-05-13 | 7.64 | 7.66 | 7.50 | 7.53 | 7.33 | qfq | 9,470,300 | 71,652,472 | -2.21% |
| 2024-05-10 | 7.88 | 7.92 | 7.68 | 7.70 | 7.49 | qfq | 9,805,831 | 75,967,868 | -2.28% |
| 2024-05-09 | 7.84 | 7.96 | 7.84 | 7.88 | 7.67 | qfq | 9,458,601 | 74,776,389 | 0.64% |
| 2024-05-08 | 8.05 | 8.05 | 7.79 | 7.83 | 7.62 | qfq | 15,547,098 | 122,896,998 | -2.85% |
| 2024-05-07 | 8.07 | 8.09 | 7.95 | 8.06 | 7.84 | qfq | 18,570,600 | 148,867,234 | -1.10% |
| 2024-05-06 | 8.15 | 8.30 | 8.04 | 8.15 | 7.93 | qfq | 22,477,542 | 183,973,646 | 2.00% |
| 2024-04-30 | 7.98 | 8.20 | 7.96 | 7.99 | 7.77 | qfq | 26,545,509 | 214,040,879 | 1.27% |
| 2024-04-29 | 8.05 | 8.35 | 7.82 | 7.89 | 7.68 | qfq | 26,514,823 | 210,758,002 | 0.77% |
| 2024-04-26 | 7.65 | 8.02 | 7.57 | 7.83 | 7.62 | qfq | 36,068,529 | 282,222,168 | 6.68% |
| 2024-04-25 | 7.16 | 7.41 | 7.12 | 7.34 | 7.14 | qfq | 16,017,328 | 116,857,931 | 2.95% |
| 2024-04-24 | 6.84 | 7.14 | 6.82 | 7.13 | 6.94 | qfq | 11,037,010 | 77,709,026 | 4.24% |
| 2024-04-23 | 6.73 | 6.90 | 6.68 | 6.84 | 6.65 | qfq | 10,128,977 | 68,682,919 | 2.55% |
| 2024-04-22 | 6.71 | 6.78 | 6.44 | 6.67 | 6.49 | qfq | 9,820,876 | 65,383,623 | -0.60% |
| 2024-04-19 | 6.80 | 6.85 | 6.69 | 6.71 | 6.53 | qfq | 9,894,858 | 66,731,670 | -1.61% |
| 2024-04-18 | 6.80 | 7.02 | 6.66 | 6.82 | 6.64 | qfq | 14,620,512 | 99,901,558 | -0.58% |
| 2024-04-17 | 6.35 | 6.87 | 6.34 | 6.86 | 6.67 | qfq | 16,016,975 | 107,137,669 | 9.76% |
| 2024-04-16 | 6.88 | 6.90 | 6.24 | 6.25 | 6.08 | qfq | 20,224,781 | 130,358,947 | -9.81% |
| 2024-04-15 | 7.23 | 7.39 | 6.78 | 6.93 | 6.74 | qfq | 16,375,212 | 114,702,203 | -3.62% |
| 2024-04-12 | 7.34 | 7.43 | 7.17 | 7.19 | 7.00 | qfq | 10,303,278 | 74,932,625 | -2.18% |
| 2024-04-11 | 7.29 | 7.48 | 7.24 | 7.35 | 7.15 | qfq | 9,744,920 | 71,891,229 | -0.14% |
| 2024-04-10 | 7.48 | 7.58 | 7.27 | 7.36 | 7.16 | qfq | 16,113,755 | 118,815,257 | -2.90% |
| 2024-04-09 | 7.75 | 7.83 | 7.52 | 7.58 | 7.37 | qfq | 17,524,292 | 133,579,276 | -1.17% |
| 2024-04-08 | 7.53 | 7.99 | 7.50 | 7.67 | 7.46 | qfq | 24,093,797 | 186,342,634 | 1.99% |
| 2024-04-03 | 7.79 | 7.79 | 7.48 | 7.52 | 7.32 | qfq | 10,521,990 | 79,611,070 | -3.34% |
| 2024-04-02 | 7.77 | 7.89 | 7.73 | 7.78 | 7.57 | qfq | 12,491,383 | 97,387,880 | 0.00% |
| 2024-04-01 | 7.58 | 7.79 | 7.57 | 7.78 | 7.57 | qfq | 11,441,798 | 88,085,696 | 3.05% |
| 2024-03-29 | 7.53 | 7.70 | 7.42 | 7.55 | 7.35 | qfq | 8,384,476 | 63,092,865 | 0.27% |
| 2024-03-28 | 7.26 | 7.58 | 7.26 | 7.53 | 7.33 | qfq | 11,295,484 | 84,292,188 | 3.72% |
| 2024-03-27 | 7.66 | 7.70 | 7.25 | 7.26 | 7.06 | qfq | 13,174,421 | 97,795,779 | -5.10% |
| 2024-03-26 | 7.50 | 7.70 | 7.49 | 7.65 | 7.44 | qfq | 11,043,000 | 83,924,491 | 1.46% |
| 2024-03-25 | 7.66 | 7.79 | 7.53 | 7.54 | 7.34 | qfq | 12,143,100 | 93,077,555 | -2.33% |
| 2024-03-22 | 7.89 | 7.90 | 7.66 | 7.72 | 7.51 | qfq | 13,703,938 | 106,052,901 | -2.40% |
| 2024-03-21 | 7.92 | 7.95 | 7.76 | 7.91 | 7.70 | qfq | 10,551,413 | 83,021,152 | 0.00% |
| 2024-03-20 | 7.88 | 7.94 | 7.81 | 7.91 | 7.70 | qfq | 9,140,902 | 72,019,666 | 0.51% |
| 2024-03-19 | 7.95 | 8.08 | 7.83 | 7.87 | 7.66 | qfq | 15,626,015 | 124,236,186 | -0.88% |
| 2024-03-18 | 7.80 | 7.98 | 7.80 | 7.94 | 7.72 | qfq | 16,695,847 | 132,082,896 | 2.98% |
| 2024-03-15 | 7.51 | 7.74 | 7.46 | 7.71 | 7.50 | qfq | 13,469,319 | 102,655,891 | 2.39% |
| 2024-03-14 | 7.65 | 7.65 | 7.42 | 7.53 | 7.33 | qfq | 12,254,990 | 92,361,217 | -0.92% |
| 2024-03-13 | 7.55 | 7.76 | 7.51 | 7.60 | 7.39 | qfq | 16,201,050 | 123,536,197 | 0.66% |
| 2024-03-12 | 7.40 | 7.59 | 7.33 | 7.55 | 7.35 | qfq | 19,846,268 | 148,252,200 | 3.71% |
| 2024-03-11 | 7.16 | 7.28 | 7.00 | 7.28 | 7.08 | qfq | 9,347,765 | 67,476,944 | 1.53% |
| 2024-03-08 | 7.07 | 7.25 | 7.01 | 7.17 | 6.98 | qfq | 10,186,222 | 72,462,969 | 1.41% |
| 2024-03-07 | 7.21 | 7.28 | 7.06 | 7.07 | 6.88 | qfq | 10,363,618 | 74,277,150 | -1.67% |
| 2024-03-06 | 7.15 | 7.24 | 7.08 | 7.19 | 7.00 | qfq | 9,361,430 | 67,106,734 | 0.98% |
| 2024-03-05 | 7.16 | 7.23 | 6.98 | 7.12 | 6.93 | qfq | 12,908,515 | 91,641,563 | -1.79% |
| 2024-03-04 | 7.27 | 7.35 | 7.14 | 7.25 | 7.05 | qfq | 11,453,117 | 82,844,411 | -0.41% |
| 2024-03-01 | 7.21 | 7.34 | 7.16 | 7.28 | 7.08 | qfq | 13,307,396 | 96,437,804 | 0.97% |
| 2024-02-29 | 6.78 | 7.26 | 6.73 | 7.21 | 7.01 | qfq | 21,485,802 | 152,492,004 | 5.56% |
| 2024-02-28 | 7.51 | 7.58 | 6.82 | 6.83 | 6.64 | qfq | 27,425,576 | 198,145,445 | -8.45% |
| 2024-02-27 | 7.16 | 7.47 | 7.10 | 7.46 | 7.26 | qfq | 16,068,627 | 118,083,215 | 3.90% |
| 2024-02-26 | 7.07 | 7.32 | 7.05 | 7.18 | 6.99 | qfq | 16,771,307 | 120,504,801 | 1.84% |
| 2024-02-23 | 6.84 | 7.09 | 6.79 | 7.05 | 6.86 | qfq | 16,107,789 | 111,926,591 | 3.22% |
| 2024-02-22 | 6.66 | 6.85 | 6.65 | 6.83 | 6.64 | qfq | 11,576,549 | 78,305,431 | 2.09% |
| 2024-02-21 | 6.48 | 6.88 | 6.44 | 6.69 | 6.51 | qfq | 15,886,394 | 106,877,873 | 2.14% |
| 2024-02-20 | 6.45 | 6.56 | 6.34 | 6.55 | 6.37 | qfq | 11,515,523 | 74,563,069 | 0.92% |
| 2024-02-19 | 6.34 | 6.64 | 6.34 | 6.49 | 6.31 | qfq | 22,032,662 | 142,744,445 | 3.51% |
| 2024-02-08 | 5.75 | 6.30 | 5.74 | 6.27 | 6.10 | qfq | 22,655,802 | 136,101,674 | 9.42% |
| 2024-02-07 | 5.68 | 5.98 | 5.64 | 5.73 | 5.57 | qfq | 19,965,344 | 116,069,353 | 0.35% |
| 2024-02-06 | 5.30 | 5.90 | 5.09 | 5.71 | 5.56 | qfq | 21,503,075 | 117,490,357 | 1.96% |
| 2024-02-05 | 6.15 | 6.15 | 5.60 | 5.60 | 5.45 | qfq | 19,513,477 | 112,015,171 | -9.97% |
| 2024-02-02 | 6.65 | 6.76 | 5.99 | 6.22 | 6.05 | qfq | 18,398,618 | 116,369,109 | -6.47% |
| 2024-02-01 | 6.62 | 6.82 | 6.49 | 6.65 | 6.47 | qfq | 12,451,800 | 82,920,965 | -0.75% |
| 2024-01-31 | 7.07 | 7.18 | 6.66 | 6.70 | 6.52 | qfq | 14,496,200 | 99,651,958 | -5.77% |
| 2024-01-30 | 7.13 | 7.32 | 7.07 | 7.11 | 6.92 | qfq | 7,353,700 | 52,837,637 | -1.39% |
| 2024-01-29 | 7.48 | 7.54 | 7.15 | 7.21 | 7.01 | qfq | 10,625,158 | 77,480,915 | -3.74% |
| 2024-01-26 | 7.53 | 7.63 | 7.48 | 7.49 | 7.29 | qfq | 10,183,240 | 76,886,732 | -0.93% |
| 2024-01-25 | 7.34 | 7.57 | 7.25 | 7.56 | 7.36 | qfq | 11,194,367 | 83,504,807 | 2.86% |
| 2024-01-24 | 7.33 | 7.45 | 7.04 | 7.35 | 7.15 | qfq | 11,907,157 | 86,418,597 | 1.10% |
| 2024-01-23 | 7.22 | 7.38 | 7.11 | 7.27 | 7.07 | qfq | 10,009,193 | 72,732,375 | 0.41% |
| 2024-01-22 | 7.69 | 7.72 | 7.16 | 7.24 | 7.04 | qfq | 13,758,421 | 102,429,348 | -5.85% |
| 2024-01-19 | 7.79 | 7.85 | 7.68 | 7.69 | 7.48 | qfq | 6,704,820 | 52,010,240 | -2.04% |
| 2024-01-18 | 7.75 | 7.87 | 7.53 | 7.85 | 7.64 | qfq | 13,166,593 | 101,426,331 | 0.38% |
| 2024-01-17 | 8.04 | 8.05 | 7.80 | 7.82 | 7.61 | qfq | 8,893,488 | 70,505,968 | -3.22% |
| 2024-01-16 | 8.00 | 8.15 | 7.94 | 8.08 | 7.86 | qfq | 10,700,564 | 85,988,637 | 0.62% |
| 2024-01-15 | 8.04 | 8.09 | 7.93 | 8.03 | 7.81 | qfq | 8,241,426 | 66,063,609 | -0.25% |
| 2024-01-12 | 8.23 | 8.23 | 8.05 | 8.05 | 7.83 | qfq | 10,229,066 | 83,093,850 | -2.07% |
| 2024-01-11 | 8.27 | 8.35 | 8.10 | 8.22 | 8.00 | qfq | 16,943,380 | 138,732,812 | 3.14% |
| 2024-01-10 | 8.03 | 8.08 | 7.90 | 7.97 | 7.75 | qfq | 6,889,768 | 55,081,535 | -0.99% |
| 2024-01-09 | 8.07 | 8.18 | 7.99 | 8.05 | 7.83 | qfq | 7,630,588 | 61,645,491 | -0.25% |
| 2024-01-08 | 8.17 | 8.22 | 8.05 | 8.07 | 7.85 | qfq | 8,439,857 | 68,522,381 | -1.82% |
| 2024-01-05 | 8.45 | 8.51 | 8.17 | 8.22 | 8.00 | qfq | 11,893,780 | 98,990,247 | -2.61% |
| 2024-01-04 | 8.54 | 8.54 | 8.40 | 8.44 | 8.21 | qfq | 6,977,629 | 58,915,713 | -1.06% |
| 2024-01-03 | 8.72 | 8.72 | 8.46 | 8.53 | 8.30 | qfq | 11,187,232 | 95,816,242 | -2.51% |
| 2024-01-02 | 8.79 | 8.83 | 8.72 | 8.75 | 8.51 | qfq | 8,886,800 | 78,093,576 | -0.23% |
| 2023-12-29 | 8.62 | 8.78 | 8.59 | 8.77 | 8.53 | qfq | 11,531,323 | 100,621,284 | 1.62% |
| 2023-12-28 | 8.47 | 8.66 | 8.43 | 8.63 | 8.40 | qfq | 12,463,739 | 107,112,342 | 1.05% |
| 2023-12-27 | 8.55 | 8.59 | 8.46 | 8.54 | 8.31 | qfq | 7,549,244 | 64,328,313 | 0.47% |
| 2023-12-26 | 8.75 | 8.75 | 8.45 | 8.50 | 8.27 | qfq | 8,478,497 | 72,386,724 | -2.19% |
| 2023-12-25 | 8.64 | 8.70 | 8.51 | 8.69 | 8.45 | qfq | 11,494,833 | 98,979,236 | 0.58% |
| 2023-12-22 | 8.79 | 8.83 | 8.60 | 8.64 | 8.41 | qfq | 11,771,269 | 102,709,132 | -1.82% |
| 2023-12-21 | 8.76 | 8.90 | 8.60 | 8.80 | 8.56 | qfq | 13,396,871 | 117,108,040 | 0.23% |
| 2023-12-20 | 8.91 | 8.99 | 8.77 | 8.78 | 8.54 | qfq | 12,023,179 | 106,738,165 | -1.13% |
| 2023-12-19 | 8.96 | 8.96 | 8.81 | 8.88 | 8.64 | qfq | 9,574,199 | 85,082,271 | -0.67% |
| 2023-12-18 | 9.06 | 9.12 | 8.92 | 8.94 | 8.70 | qfq | 12,037,880 | 108,437,051 | -1.11% |
| 2023-12-15 | 9.17 | 9.24 | 9.00 | 9.04 | 8.80 | qfq | 14,580,292 | 132,460,097 | -1.74% |
| 2023-12-14 | 9.37 | 9.44 | 9.18 | 9.20 | 8.95 | qfq | 13,605,186 | 126,139,964 | -1.50% |
| 2023-12-13 | 9.34 | 9.44 | 9.20 | 9.34 | 9.09 | qfq | 16,151,578 | 150,663,291 | -0.43% |
| 2023-12-12 | 9.42 | 9.43 | 9.29 | 9.38 | 9.13 | qfq | 16,823,798 | 157,238,613 | -0.21% |
| 2023-12-11 | 9.28 | 9.45 | 9.20 | 9.40 | 9.15 | qfq | 18,470,701 | 172,685,862 | 1.40% |
| 2023-12-08 | 9.56 | 9.59 | 9.25 | 9.27 | 9.02 | qfq | 24,500,397 | 230,070,281 | -3.24% |
| 2023-12-07 | 9.88 | 9.88 | 9.53 | 9.58 | 9.32 | qfq | 22,867,911 | 220,627,893 | -3.13% |
| 2023-12-06 | 9.99 | 10.17 | 9.87 | 9.89 | 9.62 | qfq | 20,003,361 | 199,761,661 | -1.10% |
| 2023-12-05 | 10.23 | 10.30 | 9.98 | 10.00 | 9.73 | qfq | 21,006,512 | 212,061,523 | -2.25% |
| 2023-12-04 | 10.37 | 10.45 | 10.22 | 10.23 | 9.95 | qfq | 21,205,552 | 218,247,968 | -1.25% |
| 2023-12-01 | 10.50 | 10.56 | 10.19 | 10.36 | 10.08 | qfq | 27,360,082 | 282,485,695 | -1.52% |
| 2023-11-30 | 10.76 | 10.94 | 10.34 | 10.52 | 10.23 | qfq | 46,833,143 | 495,958,722 | -3.93% |
| 2023-11-29 | 10.80 | 11.36 | 10.80 | 10.95 | 10.65 | qfq | 62,757,599 | 694,369,347 | 0.92% |
| 2023-11-28 | 10.86 | 11.12 | 10.69 | 10.85 | 10.56 | qfq | 53,074,506 | 577,528,782 | 1.97% |
| 2023-11-27 | 10.60 | 10.77 | 10.40 | 10.64 | 10.35 | qfq | 28,530,873 | 301,779,298 | 1.82% |
| 2023-11-24 | 10.73 | 10.73 | 10.43 | 10.45 | 10.17 | qfq | 30,826,211 | 325,037,724 | -2.52% |
| 2023-11-23 | 10.47 | 10.96 | 10.42 | 10.72 | 10.43 | qfq | 50,359,478 | 539,964,072 | 3.18% |
| 2023-11-22 | 10.39 | 10.75 | 10.37 | 10.39 | 10.11 | qfq | 40,360,694 | 426,596,215 | -0.29% |
| 2023-11-21 | 10.55 | 10.62 | 10.37 | 10.42 | 10.14 | qfq | 32,538,156 | 340,874,016 | -2.07% |
| 2023-11-20 | 10.55 | 10.73 | 10.45 | 10.64 | 10.35 | qfq | 50,211,472 | 533,100,904 | 0.47% |
| 2023-11-17 | 10.15 | 10.63 | 10.11 | 10.59 | 10.30 | qfq | 49,958,320 | 522,965,720 | 4.23% |
| 2023-11-16 | 10.39 | 10.40 | 10.14 | 10.16 | 9.88 | qfq | 22,814,798 | 233,341,302 | -1.45% |
| 2023-11-15 | 10.12 | 10.35 | 10.05 | 10.31 | 10.03 | qfq | 44,404,566 | 452,968,458 | 1.38% |
| 2023-11-14 | 9.66 | 10.45 | 9.53 | 10.17 | 9.89 | qfq | 59,371,898 | 599,143,578 | 5.28% |
| 2023-11-13 | 9.45 | 9.67 | 9.42 | 9.66 | 9.40 | qfq | 21,662,021 | 207,587,789 | 1.90% |
| 2023-11-10 | 9.62 | 9.69 | 9.42 | 9.48 | 9.22 | qfq | 21,773,200 | 207,418,943 | -1.76% |
| 2023-11-09 | 10.00 | 10.11 | 9.60 | 9.65 | 9.39 | qfq | 32,926,311 | 320,193,264 | -3.50% |
| 2023-11-08 | 10.23 | 10.35 | 9.91 | 10.00 | 9.73 | qfq | 36,372,127 | 364,179,666 | -0.99% |
| 2023-11-07 | 10.04 | 10.19 | 9.94 | 10.10 | 9.83 | qfq | 44,592,614 | 449,699,089 | -1.37% |
| 2023-11-06 | 10.42 | 10.42 | 9.92 | 10.24 | 9.96 | qfq | 77,675,740 | 787,106,636 | 8.13% |
| 2023-11-03 | 9.34 | 9.53 | 9.28 | 9.47 | 9.21 | qfq | 18,489,231 | 174,482,714 | 2.16% |
| 2023-11-02 | 9.56 | 9.61 | 9.27 | 9.27 | 9.02 | qfq | 17,100,900 | 160,771,944 | -2.22% |
| 2023-11-01 | 9.30 | 9.63 | 9.18 | 9.48 | 9.22 | qfq | 23,632,559 | 223,704,766 | 1.61% |
| 2023-10-31 | 9.83 | 9.86 | 9.20 | 9.33 | 9.08 | qfq | 30,152,638 | 284,413,280 | -5.09% |
| 2023-10-30 | 9.85 | 9.93 | 9.65 | 9.83 | 9.56 | qfq | 21,435,307 | 209,546,498 | -0.81% |
| 2023-10-27 | 9.95 | 10.14 | 9.87 | 9.91 | 9.64 | qfq | 27,585,474 | 275,079,539 | 0.00% |
| 2023-10-26 | 9.48 | 9.95 | 9.43 | 9.91 | 9.64 | qfq | 28,352,782 | 277,339,384 | 3.34% |
| 2023-10-25 | 9.28 | 9.69 | 9.23 | 9.59 | 9.33 | qfq | 19,813,526 | 188,791,930 | 3.79% |
| 2023-10-24 | 9.03 | 9.40 | 9.03 | 9.24 | 8.99 | qfq | 16,216,875 | 149,497,010 | 2.33% |
| 2023-10-23 | 9.25 | 9.45 | 8.97 | 9.03 | 8.79 | qfq | 17,406,610 | 159,609,115 | -3.63% |
| 2023-10-20 | 9.36 | 9.68 | 9.33 | 9.37 | 9.12 | qfq | 17,520,672 | 166,240,913 | -1.37% |
| 2023-10-19 | 9.70 | 9.74 | 9.47 | 9.50 | 9.24 | qfq | 26,293,799 | 252,475,532 | -3.94% |
| 2023-10-18 | 9.81 | 10.05 | 9.76 | 9.89 | 9.62 | qfq | 30,472,978 | 302,471,615 | 0.92% |
| 2023-10-17 | 9.95 | 9.95 | 9.69 | 9.80 | 9.53 | qfq | 20,397,685 | 199,098,179 | -1.61% |
| 2023-10-16 | 10.03 | 10.03 | 9.87 | 9.96 | 9.69 | qfq | 23,467,599 | 233,525,824 | 0.00% |
| 2023-10-13 | 10.00 | 10.07 | 9.89 | 9.96 | 9.69 | qfq | 29,766,447 | 296,503,728 | -1.19% |
| 2023-10-12 | 9.82 | 10.12 | 9.74 | 10.08 | 9.81 | qfq | 42,046,996 | 420,290,490 | 3.49% |
| 2023-10-11 | 9.97 | 9.97 | 9.70 | 9.74 | 9.48 | qfq | 21,776,997 | 212,880,588 | -2.40% |
| 2023-10-10 | 9.77 | 10.02 | 9.69 | 9.98 | 9.71 | qfq | 31,280,978 | 309,573,510 | 1.73% |
| 2023-10-09 | 9.70 | 9.96 | 9.66 | 9.81 | 9.54 | qfq | 29,592,731 | 290,691,054 | 3.26% |
| 2023-09-28 | 9.18 | 9.58 | 9.18 | 9.50 | 9.24 | qfq | 18,247,134 | 172,438,911 | 3.37% |
| 2023-09-27 | 9.34 | 9.38 | 9.17 | 9.19 | 8.94 | qfq | 17,346,936 | 160,556,514 | -2.03% |
| 2023-09-26 | 9.55 | 9.62 | 9.35 | 9.38 | 9.13 | qfq | 18,486,480 | 174,570,574 | -1.99% |
| 2023-09-25 | 9.48 | 9.63 | 9.43 | 9.57 | 9.31 | qfq | 18,524,294 | 176,933,040 | 0.42% |
| 2023-09-22 | 9.53 | 9.71 | 9.42 | 9.53 | 9.27 | qfq | 21,445,785 | 204,238,971 | -0.42% |
| 2023-09-21 | 9.53 | 9.86 | 9.51 | 9.57 | 9.31 | qfq | 25,261,515 | 244,518,706 | -0.62% |
| 2023-09-20 | 9.59 | 9.93 | 9.59 | 9.63 | 9.37 | qfq | 26,859,078 | 261,524,727 | -0.41% |
| 2023-09-19 | 9.76 | 9.79 | 9.51 | 9.67 | 9.41 | qfq | 51,414,392 | 495,334,528 | -0.31% |
| 2023-09-18 | 8.66 | 9.70 | 8.66 | 9.70 | 9.44 | qfq | 55,770,183 | 518,391,400 | 9.98% |
| 2023-09-15 | 9.87 | 9.90 | 8.82 | 8.82 | 8.58 | qfq | 64,874,225 | 587,729,421 | -10.00% |
| 2023-09-14 | 9.99 | 10.08 | 9.71 | 9.80 | 9.53 | qfq | 36,292,881 | 358,482,639 | -2.78% |
| 2023-09-13 | 10.30 | 10.45 | 9.93 | 10.08 | 9.81 | qfq | 56,486,691 | 574,928,881 | -3.36% |
| 2023-09-12 | 10.70 | 11.08 | 10.39 | 10.43 | 10.15 | qfq | 96,910,047 | 1,028,298,306 | 0.58% |
| 2023-09-11 | 9.48 | 10.37 | 9.48 | 10.37 | 10.09 | qfq | 70,841,077 | 725,181,149 | 9.97% |
| 2023-09-08 | 9.20 | 9.50 | 9.19 | 9.43 | 9.17 | qfq | 9,158,200 | 85,707,376 | 2.39% |
| 2023-09-07 | 9.51 | 9.57 | 9.19 | 9.21 | 8.96 | qfq | 11,626,200 | 108,290,858 | -3.96% |
| 2023-09-06 | 9.50 | 9.63 | 9.44 | 9.59 | 9.33 | qfq | 8,591,280 | 82,169,893 | 0.63% |
| 2023-09-05 | 9.69 | 9.70 | 9.49 | 9.53 | 9.27 | qfq | 10,275,533 | 98,265,312 | -1.65% |
| 2023-09-04 | 9.46 | 9.73 | 9.41 | 9.69 | 9.43 | qfq | 14,509,078 | 139,454,921 | 2.54% |
| 2023-09-01 | 9.35 | 9.48 | 9.30 | 9.45 | 9.19 | qfq | 9,201,198 | 86,433,300 | 1.18% |
| 2023-08-31 | 9.55 | 9.56 | 9.32 | 9.34 | 9.09 | qfq | 10,019,510 | 94,095,889 | -2.71% |
| 2023-08-30 | 9.59 | 9.70 | 9.48 | 9.60 | 9.34 | qfq | 13,720,900 | 131,577,303 | -0.31% |
| 2023-08-29 | 9.03 | 9.68 | 8.94 | 9.63 | 9.37 | qfq | 25,996,173 | 245,678,167 | 6.88% |
| 2023-08-28 | 9.60 | 9.60 | 9.00 | 9.01 | 8.77 | qfq | 18,695,866 | 172,277,620 | -1.42% |
| 2023-08-25 | 9.40 | 9.40 | 9.08 | 9.14 | 8.89 | qfq | 16,601,401 | 152,466,660 | -3.59% |
| 2023-08-24 | 9.43 | 9.59 | 9.29 | 9.48 | 9.22 | qfq | 13,867,751 | 131,113,305 | 0.74% |
| 2023-08-23 | 9.54 | 9.61 | 9.35 | 9.41 | 9.15 | qfq | 10,053,300 | 95,354,251 | -1.26% |
| 2023-08-22 | 9.49 | 9.59 | 9.30 | 9.53 | 9.27 | qfq | 8,347,036 | 78,866,409 | 1.17% |
| 2023-08-21 | 9.51 | 9.60 | 9.39 | 9.42 | 9.16 | qfq | 8,570,696 | 81,119,427 | -0.84% |
| 2023-08-18 | 9.58 | 9.69 | 9.49 | 9.50 | 9.24 | qfq | 10,897,810 | 104,309,697 | -1.14% |
| 2023-08-17 | 9.29 | 9.72 | 9.13 | 9.61 | 9.35 | qfq | 16,525,900 | 156,855,725 | 3.44% |
| 2023-08-16 | 9.46 | 9.51 | 9.23 | 9.29 | 9.04 | qfq | 9,834,599 | 91,847,773 | -2.42% |
| 2023-08-15 | 9.53 | 9.65 | 9.44 | 9.52 | 9.26 | qfq | 11,328,202 | 107,880,058 | -0.21% |
| 2023-08-14 | 9.55 | 9.60 | 9.30 | 9.54 | 9.28 | qfq | 16,253,434 | 153,667,366 | -1.04% |
| 2023-08-11 | 9.98 | 9.98 | 9.62 | 9.64 | 9.38 | qfq | 15,547,495 | 151,346,121 | -2.72% |
| 2023-08-10 | 9.96 | 10.12 | 9.82 | 9.91 | 9.64 | qfq | 13,809,900 | 136,994,367 | -1.00% |
| 2023-08-09 | 10.07 | 10.16 | 9.95 | 10.01 | 9.74 | qfq | 16,164,796 | 162,333,237 | -1.67% |
| 2023-08-08 | 10.26 | 10.57 | 10.11 | 10.18 | 9.90 | qfq | 29,509,972 | 304,817,375 | 0.00% |
| 2023-08-07 | 10.11 | 10.41 | 10.00 | 10.18 | 9.90 | qfq | 19,284,709 | 197,641,024 | -0.20% |
| 2023-08-04 | 10.14 | 10.29 | 10.03 | 10.20 | 9.92 | qfq | 19,967,989 | 202,983,998 | 0.79% |
| 2023-08-03 | 10.18 | 10.31 | 10.06 | 10.12 | 9.85 | qfq | 18,126,012 | 183,803,925 | -2.13% |
| 2023-08-02 | 10.07 | 10.39 | 10.03 | 10.34 | 10.06 | qfq | 27,084,518 | 277,958,767 | 1.97% |
| 2023-08-01 | 10.22 | 10.41 | 10.09 | 10.14 | 9.87 | qfq | 21,724,821 | 221,080,776 | -1.27% |
| 2023-07-31 | 10.17 | 10.59 | 10.14 | 10.27 | 9.99 | qfq | 33,057,990 | 342,012,619 | 0.10% |
| 2023-07-28 | 9.94 | 10.33 | 9.80 | 10.26 | 9.98 | qfq | 29,400,398 | 297,882,378 | 2.60% |
| 2023-07-27 | 10.10 | 10.36 | 9.98 | 10.00 | 9.73 | qfq | 33,392,421 | 337,778,688 | 1.73% |
| 2023-07-26 | 10.38 | 10.40 | 9.76 | 9.83 | 9.56 | qfq | 39,951,515 | 397,841,006 | -5.57% |
| 2023-07-25 | 10.22 | 10.61 | 10.08 | 10.41 | 10.13 | qfq | 45,925,941 | 475,845,206 | 4.20% |
| 2023-07-24 | 10.09 | 10.18 | 9.90 | 9.99 | 9.72 | qfq | 25,777,798 | 258,695,281 | -0.10% |
| 2023-07-21 | 10.11 | 10.30 | 9.95 | 10.00 | 9.73 | qfq | 43,677,938 | 441,466,289 | -1.57% |
| 2023-07-20 | 10.81 | 10.88 | 10.14 | 10.16 | 9.88 | qfq | 76,526,036 | 793,980,177 | -5.14% |
| 2023-07-19 | 11.06 | 11.13 | 10.66 | 10.71 | 10.42 | qfq | 64,108,190 | 692,956,923 | -4.38% |
| 2023-07-18 | 11.09 | 11.74 | 10.76 | 11.20 | 10.90 | qfq | 89,335,156 | 1,005,732,745 | 1.36% |