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
川发龙蟒002312.SZ
最近收盘价7.922026-07-17
最近交易日2026-07-17
成交量（股）25,739,571
成交额（元）206,607,973
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-12 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-18 | cash_dividend | 0.141 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-18 | 2024-05-24 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.09 | 8.18 | 7.86 | 7.92 | 7.92 | qfq | 25,739,571 | 206,607,973 | -2.34% |
| 2026-07-16 | 8.05 | 8.12 | 7.99 | 8.11 | 8.11 | qfq | 15,166,000 | 122,441,077 | 0.12% |
| 2026-07-15 | 8.06 | 8.19 | 7.96 | 8.10 | 8.10 | qfq | 17,315,993 | 140,273,679 | 0.75% |
| 2026-07-14 | 7.91 | 8.05 | 7.91 | 8.04 | 8.04 | qfq | 15,758,941 | 126,159,149 | 1.01% |
| 2026-07-13 | 8.10 | 8.12 | 7.94 | 7.96 | 7.96 | qfq | 22,677,474 | 181,531,454 | -2.81% |
| 2026-07-10 | 8.10 | 8.30 | 7.91 | 8.19 | 8.19 | qfq | 27,252,995 | 221,877,596 | 0.49% |
| 2026-07-09 | 8.37 | 8.45 | 8.00 | 8.15 | 8.15 | qfq | 38,925,736 | 317,585,538 | -3.21% |
| 2026-07-08 | 9.23 | 9.30 | 8.41 | 8.42 | 8.42 | qfq | 58,962,014 | 513,278,960 | -9.85% |
| 2026-07-07 | 9.44 | 9.45 | 9.18 | 9.34 | 9.34 | qfq | 28,378,450 | 264,107,256 | 0.21% |
| 2026-07-06 | 9.19 | 9.50 | 9.18 | 9.32 | 9.32 | qfq | 29,542,238 | 276,269,916 | 1.30% |
| 2026-07-03 | 9.39 | 9.48 | 9.17 | 9.20 | 9.20 | qfq | 30,552,217 | 282,700,143 | -2.75% |
| 2026-07-02 | 9.40 | 9.75 | 9.25 | 9.46 | 9.46 | qfq | 42,624,705 | 404,088,686 | -0.42% |
| 2026-07-01 | 9.09 | 9.58 | 9.06 | 9.50 | 9.50 | qfq | 47,713,061 | 449,351,183 | 3.60% |
| 2026-06-30 | 9.31 | 9.40 | 9.05 | 9.17 | 9.17 | qfq | 45,391,573 | 414,696,361 | -2.96% |
| 2026-06-29 | 9.85 | 9.91 | 9.41 | 9.45 | 9.45 | qfq | 55,087,695 | 527,603,732 | -6.53% |
| 2026-06-26 | 10.02 | 10.57 | 9.73 | 10.11 | 10.11 | qfq | 84,872,575 | 852,849,192 | -1.65% |
| 2026-06-25 | 9.69 | 10.84 | 9.61 | 10.28 | 10.28 | qfq | 122,310,515 | 1,245,566,089 | 4.05% |
| 2026-06-24 | 9.50 | 9.95 | 9.42 | 9.88 | 9.88 | qfq | 87,395,099 | 847,981,887 | 3.02% |
| 2026-06-23 | 9.82 | 9.95 | 9.56 | 9.59 | 9.59 | qfq | 108,459,546 | 1,058,235,589 | 3.56% |
| 2026-06-22 | 8.59 | 9.26 | 8.53 | 9.26 | 9.26 | qfq | 30,129,743 | 273,986,470 | 9.98% |
| 2026-06-18 | 8.56 | 8.62 | 8.38 | 8.42 | 8.42 | qfq | 25,006,157 | 211,389,886 | -1.86% |
| 2026-06-17 | 8.85 | 8.85 | 8.53 | 8.58 | 8.58 | qfq | 33,938,594 | 292,332,312 | -3.60% |
| 2026-06-16 | 8.92 | 9.00 | 8.74 | 8.90 | 8.90 | qfq | 33,271,619 | 295,824,446 | -0.34% |
| 2026-06-15 | 8.84 | 9.08 | 8.80 | 8.93 | 8.93 | qfq | 46,491,900 | 415,726,772 | 0.56% |
| 2026-06-12 | 8.69 | 9.00 | 8.40 | 8.88 | 8.88 | qfq | 68,220,027 | 591,725,852 | 0.00% |
| 2026-06-11 | 8.35 | 9.07 | 8.35 | 8.88 | 8.79 | qfq | 74,075,185 | 648,308,502 | 7.25% |
| 2026-06-10 | 8.26 | 8.38 | 8.22 | 8.28 | 8.20 | qfq | 17,737,250 | 146,956,617 | -0.48% |
| 2026-06-09 | 8.32 | 8.38 | 8.18 | 8.32 | 8.24 | qfq | 20,171,822 | 166,767,499 | 0.60% |
| 2026-06-08 | 8.45 | 8.60 | 8.18 | 8.27 | 8.19 | qfq | 24,254,691 | 202,968,522 | -4.06% |
| 2026-06-05 | 8.66 | 8.75 | 8.54 | 8.62 | 8.53 | qfq | 21,331,503 | 184,501,963 | -0.46% |
| 2026-06-04 | 8.83 | 8.84 | 8.58 | 8.66 | 8.57 | qfq | 22,693,412 | 196,901,486 | -2.37% |
| 2026-06-03 | 8.97 | 8.97 | 8.80 | 8.87 | 8.78 | qfq | 19,255,806 | 170,817,436 | -0.78% |
| 2026-06-02 | 9.18 | 9.18 | 8.86 | 8.94 | 8.85 | qfq | 22,870,881 | 204,910,770 | -2.30% |
| 2026-06-01 | 9.00 | 9.20 | 8.96 | 9.15 | 9.06 | qfq | 16,461,100 | 150,243,552 | 1.10% |
| 2026-05-29 | 9.15 | 9.19 | 9.00 | 9.05 | 8.96 | qfq | 21,724,414 | 197,661,238 | -0.98% |
| 2026-05-28 | 9.17 | 9.23 | 9.00 | 9.14 | 9.05 | qfq | 21,368,342 | 194,905,799 | -0.33% |
| 2026-05-27 | 9.55 | 9.63 | 9.14 | 9.17 | 9.08 | qfq | 28,867,022 | 268,933,628 | -3.98% |
| 2026-05-26 | 9.45 | 9.55 | 9.33 | 9.55 | 9.45 | qfq | 23,166,084 | 218,615,768 | 0.63% |
| 2026-05-25 | 9.77 | 9.79 | 9.46 | 9.49 | 9.39 | qfq | 27,348,780 | 261,529,158 | -2.47% |
| 2026-05-22 | 9.74 | 9.82 | 9.65 | 9.73 | 9.63 | qfq | 17,604,938 | 171,162,347 | 0.00% |
| 2026-05-21 | 9.94 | 10.05 | 9.72 | 9.73 | 9.63 | qfq | 26,667,893 | 263,578,058 | -1.42% |
| 2026-05-20 | 10.00 | 10.04 | 9.83 | 9.87 | 9.77 | qfq | 21,350,971 | 211,123,614 | -2.08% |
| 2026-05-19 | 10.03 | 10.13 | 9.85 | 10.08 | 9.98 | qfq | 28,360,021 | 282,393,315 | 0.50% |
| 2026-05-18 | 10.18 | 10.27 | 10.01 | 10.03 | 9.93 | qfq | 29,763,288 | 300,372,631 | -2.81% |
| 2026-05-15 | 10.39 | 10.58 | 10.31 | 10.32 | 10.22 | qfq | 24,856,424 | 258,986,111 | -0.86% |
| 2026-05-14 | 10.76 | 10.76 | 10.40 | 10.41 | 10.30 | qfq | 43,446,850 | 456,296,904 | -3.16% |
| 2026-05-13 | 10.80 | 10.82 | 10.70 | 10.75 | 10.64 | qfq | 28,027,274 | 300,974,208 | -0.46% |
| 2026-05-12 | 10.98 | 10.99 | 10.76 | 10.80 | 10.69 | qfq | 35,353,439 | 382,573,332 | -1.37% |
| 2026-05-11 | 10.92 | 11.09 | 10.90 | 10.95 | 10.84 | qfq | 42,500,002 | 466,655,706 | 0.74% |
| 2026-05-08 | 10.80 | 10.92 | 10.78 | 10.87 | 10.76 | qfq | 30,982,739 | 336,063,896 | 0.46% |
| 2026-05-07 | 10.94 | 10.96 | 10.77 | 10.82 | 10.71 | qfq | 41,337,120 | 446,869,124 | -1.01% |
| 2026-05-06 | 11.01 | 11.06 | 10.87 | 10.93 | 10.82 | qfq | 35,583,936 | 388,866,448 | -0.18% |
| 2026-04-30 | 11.18 | 11.23 | 10.87 | 10.95 | 10.84 | qfq | 35,475,335 | 389,735,098 | -2.14% |
| 2026-04-29 | 10.79 | 11.25 | 10.71 | 11.19 | 11.08 | qfq | 43,759,562 | 484,099,891 | 3.04% |
| 2026-04-28 | 11.25 | 11.25 | 10.81 | 10.86 | 10.75 | qfq | 74,258,695 | 811,034,766 | -5.07% |
| 2026-04-27 | 11.67 | 11.68 | 11.38 | 11.44 | 11.32 | qfq | 38,487,003 | 441,147,010 | -1.89% |
| 2026-04-24 | 11.37 | 11.76 | 11.37 | 11.66 | 11.54 | qfq | 49,184,288 | 569,262,663 | 2.01% |
| 2026-04-23 | 11.62 | 11.66 | 11.34 | 11.43 | 11.31 | qfq | 33,969,500 | 388,563,425 | -1.64% |
| 2026-04-22 | 11.56 | 11.69 | 11.51 | 11.62 | 11.50 | qfq | 33,900,225 | 393,951,232 | 0.61% |
| 2026-04-21 | 11.50 | 11.63 | 11.31 | 11.55 | 11.43 | qfq | 34,402,950 | 395,243,764 | 0.70% |
| 2026-04-20 | 11.44 | 11.55 | 11.37 | 11.47 | 11.35 | qfq | 27,260,410 | 312,201,059 | -0.09% |
| 2026-04-17 | 11.50 | 11.60 | 11.40 | 11.48 | 11.36 | qfq | 28,692,897 | 329,952,200 | 0.09% |
| 2026-04-16 | 11.35 | 11.55 | 11.29 | 11.47 | 11.35 | qfq | 27,121,684 | 310,913,879 | 1.06% |
| 2026-04-15 | 11.61 | 11.64 | 11.30 | 11.35 | 11.23 | qfq | 34,158,117 | 390,106,648 | -1.99% |
| 2026-04-14 | 11.63 | 11.63 | 11.44 | 11.58 | 11.46 | qfq | 24,272,481 | 279,688,267 | 0.09% |
| 2026-04-13 | 11.46 | 11.62 | 11.39 | 11.57 | 11.45 | qfq | 28,815,468 | 331,535,929 | 0.87% |
| 2026-04-10 | 11.46 | 11.64 | 11.39 | 11.47 | 11.35 | qfq | 30,453,788 | 350,992,166 | 0.61% |
| 2026-04-09 | 11.57 | 11.57 | 11.37 | 11.40 | 11.28 | qfq | 26,306,950 | 300,812,997 | -1.55% |
| 2026-04-08 | 11.40 | 11.58 | 11.21 | 11.58 | 11.46 | qfq | 38,776,720 | 444,733,719 | 2.12% |
| 2026-04-07 | 10.94 | 11.38 | 10.90 | 11.34 | 11.23 | qfq | 35,764,328 | 401,256,134 | 3.66% |
| 2026-04-03 | 11.36 | 11.39 | 10.94 | 10.94 | 10.83 | qfq | 30,535,252 | 337,207,701 | -3.19% |
| 2026-04-02 | 11.56 | 11.58 | 11.27 | 11.30 | 11.19 | qfq | 25,554,003 | 291,367,574 | -2.50% |
| 2026-04-01 | 11.75 | 11.82 | 11.49 | 11.59 | 11.47 | qfq | 31,806,487 | 369,035,552 | 0.52% |
| 2026-03-31 | 11.87 | 12.00 | 11.51 | 11.53 | 11.41 | qfq | 38,335,441 | 448,540,601 | -3.51% |
| 2026-03-30 | 11.77 | 12.06 | 11.74 | 11.95 | 11.83 | qfq | 51,597,620 | 616,306,852 | 0.84% |
| 2026-03-27 | 11.24 | 12.02 | 11.20 | 11.85 | 11.73 | qfq | 72,925,329 | 857,402,477 | 4.13% |
| 2026-03-26 | 11.55 | 11.66 | 11.35 | 11.38 | 11.26 | qfq | 36,908,195 | 424,337,189 | -1.39% |
| 2026-03-25 | 11.28 | 11.67 | 11.23 | 11.54 | 11.42 | qfq | 57,196,569 | 656,542,615 | 2.21% |
| 2026-03-24 | 11.50 | 11.59 | 10.96 | 11.29 | 11.18 | qfq | 58,734,354 | 655,811,733 | -1.05% |
| 2026-03-23 | 11.03 | 11.74 | 10.91 | 11.41 | 11.29 | qfq | 81,963,592 | 933,513,049 | 0.44% |
| 2026-03-20 | 11.76 | 11.85 | 11.36 | 11.36 | 11.24 | qfq | 61,786,562 | 715,805,968 | -4.14% |
| 2026-03-19 | 12.32 | 12.45 | 11.77 | 11.85 | 11.73 | qfq | 60,926,960 | 731,013,560 | -4.05% |
| 2026-03-18 | 12.60 | 12.69 | 12.19 | 12.35 | 12.22 | qfq | 73,571,077 | 907,378,981 | -2.76% |
| 2026-03-17 | 12.96 | 13.57 | 12.67 | 12.70 | 12.57 | qfq | 97,767,294 | 1,271,366,665 | -2.68% |
| 2026-03-16 | 13.30 | 13.86 | 12.98 | 13.05 | 12.92 | qfq | 119,541,774 | 1,595,688,891 | -2.10% |
| 2026-03-13 | 13.06 | 13.67 | 13.06 | 13.33 | 13.19 | qfq | 146,198,937 | 1,965,139,886 | 2.22% |
| 2026-03-12 | 13.12 | 13.27 | 12.78 | 13.04 | 12.91 | qfq | 96,923,557 | 1,267,618,907 | 0.46% |
| 2026-03-11 | 12.75 | 13.10 | 12.66 | 12.98 | 12.85 | qfq | 72,212,134 | 931,247,658 | 1.17% |
| 2026-03-10 | 12.99 | 13.22 | 12.75 | 12.83 | 12.70 | qfq | 83,117,050 | 1,071,948,268 | -2.28% |
| 2026-03-09 | 13.54 | 13.54 | 13.06 | 13.13 | 13.00 | qfq | 100,713,884 | 1,332,311,982 | -0.98% |
| 2026-03-06 | 13.00 | 13.40 | 12.80 | 13.26 | 13.13 | qfq | 94,160,198 | 1,244,330,604 | 1.77% |
| 2026-03-05 | 13.49 | 13.58 | 12.97 | 13.03 | 12.90 | qfq | 80,392,970 | 1,053,640,196 | -1.29% |
| 2026-03-04 | 12.60 | 13.65 | 12.55 | 13.20 | 13.07 | qfq | 117,026,415 | 1,544,453,507 | 3.21% |
| 2026-03-03 | 13.43 | 13.55 | 12.76 | 12.79 | 12.66 | qfq | 120,214,617 | 1,565,781,304 | -5.12% |
| 2026-03-02 | 13.83 | 14.01 | 13.20 | 13.48 | 13.34 | qfq | 118,056,998 | 1,592,046,796 | -1.46% |
| 2026-02-27 | 13.44 | 13.85 | 13.40 | 13.68 | 13.54 | qfq | 120,719,470 | 1,647,785,701 | 0.44% |
| 2026-02-26 | 13.97 | 14.15 | 13.48 | 13.62 | 13.48 | qfq | 221,567,144 | 3,042,172,551 | -0.95% |
| 2026-02-25 | 13.00 | 14.04 | 12.91 | 13.75 | 13.61 | qfq | 300,811,018 | 4,090,767,626 | 7.76% |
| 2026-02-24 | 12.01 | 12.76 | 12.00 | 12.76 | 12.63 | qfq | 116,229,586 | 1,462,052,259 | 10.00% |
| 2026-02-13 | 11.74 | 11.84 | 11.58 | 11.60 | 11.48 | qfq | 32,060,628 | 374,954,925 | -1.61% |
| 2026-02-12 | 11.75 | 11.90 | 11.62 | 11.79 | 11.67 | qfq | 29,773,000 | 350,558,639 | 0.00% |
| 2026-02-11 | 11.67 | 11.95 | 11.61 | 11.79 | 11.67 | qfq | 35,209,928 | 416,761,500 | 1.20% |
| 2026-02-10 | 11.77 | 11.77 | 11.64 | 11.65 | 11.53 | qfq | 23,792,437 | 277,934,495 | -1.10% |
| 2026-02-09 | 11.80 | 11.91 | 11.69 | 11.78 | 11.66 | qfq | 28,480,157 | 335,465,939 | 0.77% |
| 2026-02-06 | 11.40 | 11.84 | 11.30 | 11.69 | 11.57 | qfq | 38,685,738 | 451,852,356 | 1.21% |
| 2026-02-05 | 11.81 | 11.91 | 11.52 | 11.55 | 11.43 | qfq | 39,457,162 | 460,161,779 | -2.94% |
| 2026-02-04 | 11.86 | 11.95 | 11.73 | 11.90 | 11.78 | qfq | 37,086,011 | 439,508,852 | 0.93% |
| 2026-02-03 | 11.75 | 11.80 | 11.62 | 11.79 | 11.67 | qfq | 37,089,163 | 435,303,476 | 2.08% |
| 2026-02-02 | 12.10 | 12.15 | 11.54 | 11.55 | 11.43 | qfq | 69,782,575 | 826,417,551 | -6.33% |
| 2026-01-30 | 12.56 | 12.67 | 11.93 | 12.33 | 12.21 | qfq | 83,062,509 | 1,018,692,665 | -2.68% |
| 2026-01-29 | 12.64 | 12.90 | 12.53 | 12.67 | 12.54 | qfq | 92,505,013 | 1,174,946,342 | 0.24% |
| 2026-01-28 | 12.31 | 12.73 | 12.30 | 12.64 | 12.51 | qfq | 73,215,042 | 921,611,202 | 2.10% |
| 2026-01-27 | 12.46 | 12.72 | 12.20 | 12.38 | 12.25 | qfq | 70,077,425 | 868,139,450 | -1.12% |
| 2026-01-26 | 12.66 | 12.79 | 12.37 | 12.52 | 12.39 | qfq | 94,920,449 | 1,192,375,834 | -1.73% |
| 2026-01-23 | 12.09 | 13.00 | 11.96 | 12.74 | 12.61 | qfq | 126,954,522 | 1,583,839,177 | 6.34% |
| 2026-01-22 | 11.88 | 12.15 | 11.82 | 11.98 | 11.86 | qfq | 76,613,162 | 917,331,629 | 1.87% |
| 2026-01-21 | 11.76 | 11.85 | 11.58 | 11.76 | 11.64 | qfq | 55,976,246 | 657,767,408 | 0.51% |
| 2026-01-20 | 11.57 | 11.74 | 11.49 | 11.70 | 11.58 | qfq | 53,816,162 | 625,674,053 | 1.04% |
| 2026-01-19 | 11.18 | 11.59 | 11.10 | 11.58 | 11.46 | qfq | 56,819,886 | 649,459,212 | 2.66% |
| 2026-01-16 | 11.62 | 11.66 | 11.28 | 11.28 | 11.17 | qfq | 57,184,182 | 651,340,311 | -2.84% |
| 2026-01-15 | 11.43 | 11.75 | 11.39 | 11.61 | 11.49 | qfq | 61,003,240 | 706,947,698 | 1.31% |
| 2026-01-14 | 11.35 | 11.67 | 11.31 | 11.46 | 11.34 | qfq | 62,131,288 | 716,835,753 | 0.44% |
| 2026-01-13 | 11.44 | 11.63 | 11.36 | 11.41 | 11.29 | qfq | 55,103,881 | 632,793,956 | -0.52% |
| 2026-01-12 | 11.33 | 11.48 | 11.26 | 11.47 | 11.35 | qfq | 46,937,676 | 534,628,772 | 1.15% |
| 2026-01-09 | 11.33 | 11.40 | 11.28 | 11.34 | 11.23 | qfq | 36,024,226 | 408,439,338 | -0.18% |
| 2026-01-08 | 11.30 | 11.52 | 11.28 | 11.36 | 11.24 | qfq | 32,834,339 | 374,154,378 | 0.00% |
| 2026-01-07 | 11.55 | 11.63 | 11.33 | 11.36 | 11.24 | qfq | 38,725,084 | 443,081,679 | -1.56% |
| 2026-01-06 | 11.25 | 11.56 | 11.22 | 11.54 | 11.42 | qfq | 51,410,536 | 588,353,882 | 2.94% |
| 2026-01-05 | 11.06 | 11.25 | 11.01 | 11.21 | 11.10 | qfq | 40,308,220 | 450,051,165 | 2.56% |
| 2025-12-31 | 11.09 | 11.12 | 10.92 | 10.93 | 10.82 | qfq | 27,350,349 | 300,127,128 | -1.35% |
| 2025-12-30 | 11.12 | 11.23 | 10.97 | 11.08 | 10.97 | qfq | 31,648,711 | 351,178,734 | -0.45% |
| 2025-12-29 | 11.28 | 11.29 | 11.03 | 11.13 | 11.02 | qfq | 32,232,820 | 358,825,907 | -0.98% |
| 2025-12-26 | 11.08 | 11.35 | 11.06 | 11.24 | 11.13 | qfq | 45,871,007 | 514,429,864 | 2.18% |
| 2025-12-25 | 10.97 | 11.03 | 10.88 | 11.00 | 10.89 | qfq | 23,488,722 | 257,582,973 | -0.18% |
| 2025-12-24 | 11.01 | 11.06 | 10.94 | 11.02 | 10.91 | qfq | 22,662,007 | 249,551,785 | 0.09% |
| 2025-12-23 | 10.91 | 11.09 | 10.83 | 11.01 | 10.90 | qfq | 31,243,415 | 342,736,897 | 1.01% |
| 2025-12-22 | 11.04 | 11.08 | 10.89 | 10.90 | 10.79 | qfq | 28,224,065 | 309,426,099 | 0.18% |
| 2025-12-19 | 10.76 | 10.90 | 10.68 | 10.88 | 10.77 | qfq | 25,265,699 | 273,690,688 | 1.59% |
| 2025-12-18 | 10.67 | 10.94 | 10.58 | 10.71 | 10.60 | qfq | 28,325,201 | 305,666,979 | -0.09% |
| 2025-12-17 | 10.56 | 10.75 | 10.49 | 10.72 | 10.61 | qfq | 28,564,549 | 303,391,807 | 1.61% |
| 2025-12-16 | 10.86 | 10.89 | 10.48 | 10.55 | 10.44 | qfq | 34,921,665 | 370,354,626 | -2.76% |
| 2025-12-15 | 10.83 | 10.96 | 10.74 | 10.85 | 10.74 | qfq | 26,517,483 | 287,801,773 | -0.46% |
| 2025-12-12 | 10.91 | 11.00 | 10.82 | 10.90 | 10.79 | qfq | 26,985,200 | 293,916,496 | 0.00% |
| 2025-12-11 | 11.16 | 11.31 | 10.90 | 10.90 | 10.79 | qfq | 35,642,500 | 395,080,072 | -2.07% |
| 2025-12-10 | 11.18 | 11.19 | 10.99 | 11.13 | 11.02 | qfq | 27,587,255 | 305,773,891 | -0.18% |
| 2025-12-09 | 11.40 | 11.49 | 11.13 | 11.15 | 11.04 | qfq | 30,345,862 | 340,744,053 | -2.45% |
| 2025-12-08 | 11.44 | 11.53 | 11.37 | 11.43 | 11.31 | qfq | 32,554,880 | 372,515,077 | 0.00% |
| 2025-12-05 | 11.27 | 11.46 | 11.08 | 11.43 | 11.31 | qfq | 36,280,750 | 410,100,199 | 1.51% |
| 2025-12-04 | 11.56 | 11.63 | 11.25 | 11.26 | 11.15 | qfq | 49,031,093 | 558,819,301 | -3.26% |
| 2025-12-03 | 11.94 | 12.08 | 11.58 | 11.64 | 11.52 | qfq | 48,947,103 | 577,182,601 | -1.77% |
| 2025-12-02 | 11.93 | 12.04 | 11.81 | 11.85 | 11.73 | qfq | 37,595,170 | 446,900,486 | -1.41% |
| 2025-12-01 | 12.10 | 12.20 | 11.90 | 12.02 | 11.90 | qfq | 55,685,794 | 669,609,645 | 0.00% |
| 2025-11-28 | 11.76 | 12.13 | 11.72 | 12.02 | 11.90 | qfq | 66,579,701 | 799,369,938 | 2.21% |
| 2025-11-27 | 11.75 | 12.03 | 11.70 | 11.76 | 11.64 | qfq | 47,319,579 | 560,405,829 | -0.34% |
| 2025-11-26 | 12.02 | 12.10 | 11.78 | 11.80 | 11.68 | qfq | 52,106,813 | 618,185,563 | -1.91% |
| 2025-11-25 | 11.74 | 12.23 | 11.67 | 12.03 | 11.91 | qfq | 79,947,759 | 951,166,548 | 2.82% |
| 2025-11-24 | 12.31 | 12.39 | 11.51 | 11.70 | 11.58 | qfq | 87,294,481 | 1,029,635,324 | -3.86% |
| 2025-11-21 | 12.84 | 13.10 | 12.17 | 12.17 | 12.05 | qfq | 121,610,815 | 1,525,246,711 | -6.38% |
| 2025-11-20 | 12.79 | 13.63 | 12.65 | 13.00 | 12.87 | qfq | 154,529,840 | 2,042,791,554 | 1.64% |
| 2025-11-19 | 12.58 | 13.08 | 12.53 | 12.79 | 12.66 | qfq | 81,210,098 | 1,035,238,889 | 1.67% |
| 2025-11-18 | 12.77 | 13.15 | 12.42 | 12.58 | 12.45 | qfq | 91,827,813 | 1,165,388,035 | -2.10% |
| 2025-11-17 | 12.84 | 13.09 | 12.64 | 12.85 | 12.72 | qfq | 76,937,839 | 988,312,511 | -0.23% |
| 2025-11-14 | 12.98 | 13.30 | 12.83 | 12.88 | 12.75 | qfq | 105,027,688 | 1,367,082,764 | -1.00% |
| 2025-11-13 | 12.60 | 13.26 | 12.60 | 13.01 | 12.88 | qfq | 130,277,798 | 1,692,581,858 | 3.09% |
| 2025-11-12 | 12.85 | 12.90 | 12.41 | 12.62 | 12.49 | qfq | 100,085,429 | 1,258,442,388 | -2.17% |
| 2025-11-11 | 12.57 | 13.28 | 12.51 | 12.90 | 12.77 | qfq | 164,111,056 | 2,122,591,737 | 1.49% |
| 2025-11-10 | 12.57 | 13.22 | 12.43 | 12.71 | 12.58 | qfq | 204,629,200 | 2,620,306,409 | 3.84% |
| 2025-11-07 | 11.70 | 12.64 | 11.63 | 12.24 | 12.12 | qfq | 185,316,522 | 2,265,187,226 | 4.26% |
| 2025-11-06 | 11.12 | 11.85 | 11.09 | 11.74 | 11.62 | qfq | 135,864,644 | 1,569,472,011 | 5.58% |
| 2025-11-05 | 10.90 | 11.19 | 10.86 | 11.12 | 11.01 | qfq | 32,260,429 | 356,842,641 | 1.46% |
| 2025-11-04 | 11.07 | 11.11 | 10.91 | 10.96 | 10.85 | qfq | 23,567,420 | 259,154,602 | -1.26% |
| 2025-11-03 | 11.16 | 11.20 | 11.05 | 11.10 | 10.99 | qfq | 24,780,122 | 274,895,794 | -0.45% |
| 2025-10-31 | 11.01 | 11.31 | 11.01 | 11.15 | 11.04 | qfq | 49,809,651 | 557,850,201 | 1.18% |
| 2025-10-30 | 11.03 | 11.16 | 11.00 | 11.02 | 10.91 | qfq | 37,351,002 | 414,202,801 | -0.09% |
| 2025-10-29 | 11.00 | 11.04 | 10.87 | 11.03 | 10.92 | qfq | 33,407,705 | 366,715,935 | 1.94% |
| 2025-10-28 | 10.89 | 10.93 | 10.81 | 10.82 | 10.71 | qfq | 23,916,225 | 259,889,692 | -0.55% |
| 2025-10-27 | 11.03 | 11.07 | 10.86 | 10.88 | 10.77 | qfq | 46,143,955 | 504,662,789 | -1.27% |
| 2025-10-24 | 11.17 | 11.48 | 11.00 | 11.02 | 10.91 | qfq | 99,622,169 | 1,123,215,156 | 3.67% |
| 2025-10-23 | 10.41 | 10.65 | 10.35 | 10.63 | 10.52 | qfq | 26,399,865 | 277,431,916 | 2.11% |
| 2025-10-22 | 10.44 | 10.47 | 10.39 | 10.41 | 10.30 | qfq | 12,546,867 | 130,803,286 | -0.57% |
| 2025-10-21 | 10.40 | 10.49 | 10.34 | 10.47 | 10.36 | qfq | 18,025,238 | 188,155,259 | 0.29% |
| 2025-10-20 | 10.52 | 10.55 | 10.36 | 10.44 | 10.33 | qfq | 22,281,300 | 232,197,551 | -0.10% |
| 2025-10-17 | 10.67 | 10.80 | 10.44 | 10.45 | 10.34 | qfq | 22,778,160 | 240,843,050 | -2.06% |
| 2025-10-16 | 10.84 | 10.88 | 10.64 | 10.67 | 10.56 | qfq | 25,055,457 | 268,653,883 | -2.20% |
| 2025-10-15 | 10.89 | 11.06 | 10.82 | 10.91 | 10.80 | qfq | 22,766,900 | 248,500,938 | 0.28% |
| 2025-10-14 | 11.02 | 11.17 | 10.83 | 10.88 | 10.77 | qfq | 31,544,052 | 347,360,085 | -1.36% |
| 2025-10-13 | 10.68 | 11.19 | 10.60 | 11.03 | 10.92 | qfq | 35,010,470 | 383,218,935 | 0.18% |
| 2025-10-10 | 10.92 | 11.15 | 10.85 | 11.01 | 10.90 | qfq | 32,714,696 | 360,081,592 | 0.46% |
| 2025-10-09 | 10.90 | 11.00 | 10.78 | 10.96 | 10.85 | qfq | 31,454,621 | 342,426,667 | 1.20% |
| 2025-09-30 | 10.67 | 11.04 | 10.64 | 10.83 | 10.72 | qfq | 40,626,163 | 441,518,434 | 1.88% |
| 2025-09-29 | 10.50 | 10.63 | 10.31 | 10.63 | 10.52 | qfq | 26,833,897 | 281,550,757 | 1.05% |
| 2025-09-26 | 10.58 | 10.67 | 10.51 | 10.52 | 10.41 | qfq | 21,520,381 | 227,775,968 | -0.85% |
| 2025-09-25 | 10.70 | 10.76 | 10.60 | 10.61 | 10.50 | qfq | 23,926,917 | 254,964,092 | -1.12% |
| 2025-09-24 | 10.62 | 10.73 | 10.56 | 10.73 | 10.62 | qfq | 23,592,832 | 251,809,722 | 1.04% |
| 2025-09-23 | 11.07 | 11.09 | 10.45 | 10.62 | 10.51 | qfq | 54,015,524 | 575,891,054 | -3.80% |
| 2025-09-22 | 11.11 | 11.15 | 10.96 | 11.04 | 10.93 | qfq | 36,737,755 | 404,687,727 | -1.08% |
| 2025-09-19 | 11.19 | 11.25 | 11.09 | 11.16 | 11.05 | qfq | 37,305,816 | 416,597,152 | -0.09% |
| 2025-09-18 | 11.39 | 11.39 | 11.07 | 11.17 | 11.06 | qfq | 57,218,421 | 642,357,345 | -1.93% |
| 2025-09-17 | 11.55 | 11.56 | 11.37 | 11.39 | 11.27 | qfq | 38,794,178 | 443,530,894 | -1.98% |
| 2025-09-16 | 11.63 | 11.75 | 11.43 | 11.62 | 11.50 | qfq | 37,134,088 | 428,567,573 | -0.34% |
| 2025-09-15 | 11.60 | 11.75 | 11.60 | 11.66 | 11.54 | qfq | 30,972,700 | 361,712,302 | 0.09% |
| 2025-09-12 | 11.63 | 11.74 | 11.51 | 11.65 | 11.53 | qfq | 40,111,161 | 466,518,841 | 0.17% |
| 2025-09-11 | 11.56 | 11.63 | 11.44 | 11.63 | 11.51 | qfq | 32,588,624 | 375,829,631 | 0.43% |
| 2025-09-10 | 11.61 | 11.74 | 11.45 | 11.58 | 11.46 | qfq | 34,919,482 | 403,243,322 | -0.94% |
| 2025-09-09 | 11.67 | 11.84 | 11.59 | 11.69 | 11.57 | qfq | 54,541,024 | 639,368,980 | -0.17% |
| 2025-09-08 | 11.45 | 11.77 | 11.36 | 11.71 | 11.59 | qfq | 62,908,672 | 732,344,558 | 2.63% |
| 2025-09-05 | 11.10 | 11.46 | 11.06 | 11.41 | 11.29 | qfq | 60,496,875 | 684,607,160 | 2.79% |
| 2025-09-04 | 11.15 | 11.34 | 10.92 | 11.10 | 10.99 | qfq | 52,528,071 | 584,996,857 | -0.45% |
| 2025-09-03 | 11.50 | 11.60 | 11.10 | 11.15 | 11.04 | qfq | 49,130,099 | 554,597,546 | -2.87% |
| 2025-09-02 | 11.78 | 11.78 | 11.42 | 11.48 | 11.36 | qfq | 41,218,175 | 475,245,260 | -2.21% |
| 2025-09-01 | 11.73 | 11.80 | 11.62 | 11.74 | 11.62 | qfq | 38,201,513 | 447,741,739 | 0.43% |
| 2025-08-29 | 11.57 | 11.88 | 11.53 | 11.69 | 11.57 | qfq | 63,211,800 | 740,709,520 | 1.39% |
| 2025-08-28 | 11.41 | 11.57 | 11.20 | 11.53 | 11.41 | qfq | 50,174,124 | 572,500,458 | 1.05% |
| 2025-08-27 | 11.71 | 11.79 | 11.40 | 11.41 | 11.29 | qfq | 56,401,841 | 655,892,413 | -2.81% |
| 2025-08-26 | 11.60 | 11.84 | 11.56 | 11.74 | 11.62 | qfq | 67,576,077 | 793,210,253 | 1.21% |
| 2025-08-25 | 11.66 | 11.66 | 11.51 | 11.60 | 11.48 | qfq | 46,288,888 | 536,367,966 | 0.09% |
| 2025-08-22 | 11.55 | 11.60 | 11.47 | 11.59 | 11.47 | qfq | 43,692,316 | 504,378,678 | 0.35% |
| 2025-08-21 | 11.58 | 11.69 | 11.49 | 11.55 | 11.43 | qfq | 55,800,200 | 646,751,482 | 0.17% |
| 2025-08-20 | 11.36 | 11.60 | 11.33 | 11.53 | 11.41 | qfq | 59,866,749 | 687,507,261 | 1.50% |
| 2025-08-19 | 11.26 | 11.42 | 11.20 | 11.36 | 11.24 | qfq | 49,747,097 | 562,717,412 | 0.44% |
| 2025-08-18 | 11.20 | 11.37 | 11.16 | 11.31 | 11.20 | qfq | 46,357,554 | 523,153,009 | 0.98% |
| 2025-08-15 | 11.16 | 11.24 | 11.16 | 11.20 | 11.09 | qfq | 24,116,150 | 269,931,756 | 0.18% |
| 2025-08-14 | 11.27 | 11.29 | 11.13 | 11.18 | 11.07 | qfq | 33,226,220 | 372,335,182 | -0.80% |
| 2025-08-13 | 11.30 | 11.30 | 11.22 | 11.27 | 11.16 | qfq | 22,777,077 | 256,282,361 | 0.00% |
| 2025-08-12 | 11.34 | 11.35 | 11.23 | 11.27 | 11.16 | qfq | 20,666,561 | 232,919,444 | -0.70% |
| 2025-08-11 | 11.28 | 11.35 | 11.20 | 11.35 | 11.23 | qfq | 34,325,925 | 387,947,688 | 1.52% |
| 2025-08-08 | 11.22 | 11.24 | 11.16 | 11.18 | 11.07 | qfq | 17,386,212 | 194,447,522 | -0.36% |
| 2025-08-07 | 11.28 | 11.28 | 11.19 | 11.22 | 11.11 | qfq | 20,742,202 | 232,784,342 | -0.53% |
| 2025-08-06 | 11.30 | 11.30 | 11.22 | 11.28 | 11.17 | qfq | 20,751,055 | 233,716,659 | 0.09% |
| 2025-08-05 | 11.22 | 11.27 | 11.20 | 11.27 | 11.16 | qfq | 20,238,200 | 227,401,029 | 0.63% |
| 2025-08-04 | 11.20 | 11.20 | 11.10 | 11.20 | 11.09 | qfq | 17,497,276 | 195,234,008 | -0.09% |
| 2025-08-01 | 11.19 | 11.28 | 11.13 | 11.21 | 11.10 | qfq | 24,281,350 | 271,825,011 | 0.18% |
| 2025-07-31 | 11.34 | 11.37 | 11.17 | 11.19 | 11.08 | qfq | 44,935,388 | 505,829,621 | -1.67% |
| 2025-07-30 | 11.49 | 11.57 | 11.30 | 11.38 | 11.26 | qfq | 32,972,588 | 376,903,160 | -0.96% |
| 2025-07-29 | 11.60 | 11.60 | 11.37 | 11.49 | 11.37 | qfq | 37,787,349 | 432,633,637 | -0.95% |
| 2025-07-28 | 11.60 | 11.67 | 11.46 | 11.60 | 11.48 | qfq | 31,967,758 | 370,219,780 | -0.17% |
| 2025-07-25 | 11.75 | 11.79 | 11.60 | 11.62 | 11.50 | qfq | 35,440,629 | 413,546,584 | -0.85% |
| 2025-07-24 | 11.54 | 11.78 | 11.50 | 11.72 | 11.60 | qfq | 50,719,655 | 590,231,731 | 1.56% |
| 2025-07-23 | 11.58 | 11.98 | 11.53 | 11.54 | 11.42 | qfq | 79,158,686 | 928,244,808 | -0.35% |
| 2025-07-22 | 11.45 | 11.58 | 11.35 | 11.58 | 11.46 | qfq | 51,897,505 | 596,309,204 | 0.87% |
| 2025-07-21 | 11.26 | 11.66 | 11.25 | 11.48 | 11.36 | qfq | 78,152,542 | 898,850,169 | 1.95% |
| 2025-07-18 | 11.26 | 11.32 | 11.25 | 11.26 | 11.15 | qfq | 21,955,600 | 247,674,486 | 0.00% |
| 2025-07-17 | 11.26 | 11.28 | 11.22 | 11.26 | 11.15 | qfq | 19,061,242 | 214,302,924 | 0.00% |
| 2025-07-16 | 11.28 | 11.29 | 11.23 | 11.26 | 11.15 | qfq | 18,103,662 | 203,778,105 | -0.09% |
| 2025-07-15 | 11.40 | 11.41 | 11.22 | 11.27 | 11.16 | qfq | 30,387,847 | 342,738,486 | -1.23% |
| 2025-07-14 | 11.32 | 11.53 | 11.31 | 11.41 | 11.29 | qfq | 35,216,861 | 402,520,711 | 0.53% |
| 2025-07-11 | 11.28 | 11.42 | 11.22 | 11.35 | 11.23 | qfq | 35,780,956 | 405,052,346 | 0.80% |
| 2025-07-10 | 11.29 | 11.30 | 11.23 | 11.26 | 11.15 | qfq | 19,877,374 | 223,753,138 | -0.27% |
| 2025-07-09 | 11.33 | 11.34 | 11.25 | 11.29 | 11.18 | qfq | 26,691,370 | 301,285,529 | -0.35% |
| 2025-07-08 | 11.28 | 11.40 | 11.27 | 11.33 | 11.22 | qfq | 26,971,243 | 305,445,739 | 0.44% |
| 2025-07-07 | 11.27 | 11.34 | 11.20 | 11.28 | 11.17 | qfq | 19,491,970 | 219,561,896 | -0.09% |
| 2025-07-04 | 11.41 | 11.42 | 11.27 | 11.29 | 11.18 | qfq | 30,866,335 | 349,017,657 | -1.22% |
| 2025-07-03 | 11.37 | 11.49 | 11.30 | 11.43 | 11.31 | qfq | 33,858,137 | 385,572,270 | 1.24% |
| 2025-07-02 | 11.40 | 11.40 | 11.26 | 11.29 | 11.18 | qfq | 29,086,525 | 328,961,147 | -0.96% |
| 2025-07-01 | 11.50 | 11.51 | 11.31 | 11.40 | 11.28 | qfq | 37,686,615 | 428,912,943 | -0.70% |
| 2025-06-30 | 11.48 | 11.50 | 11.37 | 11.48 | 11.36 | qfq | 32,567,074 | 372,519,371 | 0.35% |
| 2025-06-27 | 11.54 | 11.60 | 11.42 | 11.44 | 11.32 | qfq | 44,521,613 | 511,692,480 | -0.44% |
| 2025-06-26 | 11.78 | 11.87 | 11.46 | 11.49 | 11.37 | qfq | 66,387,363 | 770,742,350 | -1.96% |
| 2025-06-25 | 11.80 | 11.81 | 11.53 | 11.72 | 11.60 | qfq | 80,919,588 | 942,117,980 | -0.85% |
| 2025-06-24 | 11.60 | 11.98 | 11.46 | 11.82 | 11.70 | qfq | 89,905,443 | 1,058,077,689 | 1.90% |
| 2025-06-23 | 11.15 | 11.68 | 11.09 | 11.60 | 11.48 | qfq | 93,556,735 | 1,077,096,729 | 3.11% |
| 2025-06-20 | 11.40 | 11.68 | 11.21 | 11.25 | 11.14 | qfq | 87,340,310 | 997,249,345 | -2.43% |
| 2025-06-19 | 11.22 | 11.80 | 11.11 | 11.53 | 11.41 | qfq | 127,487,330 | 1,477,878,499 | 3.13% |
| 2025-06-18 | 11.35 | 11.39 | 11.08 | 11.18 | 11.07 | qfq | 45,933,660 | 513,466,907 | -2.19% |
| 2025-06-17 | 11.55 | 11.86 | 11.40 | 11.43 | 11.17 | qfq | 82,270,835 | 955,302,948 | -0.61% |
| 2025-06-16 | 11.36 | 11.58 | 11.34 | 11.50 | 11.24 | qfq | 49,694,765 | 570,819,892 | -0.09% |
| 2025-06-13 | 11.23 | 11.78 | 11.14 | 11.51 | 11.25 | qfq | 136,636,790 | 1,579,360,109 | 2.13% |
| 2025-06-12 | 11.30 | 11.45 | 11.16 | 11.27 | 11.02 | qfq | 44,545,238 | 501,137,585 | -0.53% |
| 2025-06-11 | 11.28 | 11.55 | 11.24 | 11.33 | 11.08 | qfq | 30,145,640 | 343,026,030 | 0.80% |
| 2025-06-10 | 11.54 | 11.54 | 11.11 | 11.24 | 10.99 | qfq | 45,284,009 | 511,885,182 | -2.26% |
| 2025-06-09 | 11.26 | 11.50 | 11.24 | 11.50 | 11.24 | qfq | 50,219,653 | 573,282,558 | 1.95% |
| 2025-06-06 | 11.26 | 11.43 | 11.25 | 11.28 | 11.03 | qfq | 30,539,377 | 345,438,259 | -0.09% |
| 2025-06-05 | 11.31 | 11.41 | 11.25 | 11.29 | 11.04 | qfq | 30,116,195 | 340,277,154 | -0.53% |
| 2025-06-04 | 11.33 | 11.48 | 11.27 | 11.35 | 11.10 | qfq | 47,036,184 | 536,457,307 | 0.53% |
| 2025-06-03 | 11.14 | 11.50 | 11.10 | 11.29 | 11.04 | qfq | 30,974,960 | 350,314,454 | 0.71% |
| 2025-05-30 | 11.25 | 11.27 | 11.12 | 11.21 | 10.96 | qfq | 27,660,150 | 309,214,230 | -0.71% |
| 2025-05-29 | 11.30 | 11.35 | 11.16 | 11.29 | 11.04 | qfq | 36,844,543 | 415,589,234 | 0.36% |
| 2025-05-28 | 11.44 | 11.54 | 11.21 | 11.25 | 11.00 | qfq | 65,340,850 | 739,916,563 | -3.27% |
| 2025-05-27 | 11.18 | 11.92 | 11.10 | 11.63 | 11.37 | qfq | 114,508,738 | 1,318,930,820 | 4.77% |
| 2025-05-26 | 11.20 | 11.26 | 11.02 | 11.10 | 10.85 | qfq | 54,052,312 | 601,288,335 | -2.20% |
| 2025-05-23 | 11.24 | 12.08 | 11.19 | 11.35 | 11.10 | qfq | 94,219,947 | 1,092,177,285 | 1.34% |
| 2025-05-22 | 11.39 | 11.48 | 11.18 | 11.20 | 10.95 | qfq | 24,499,187 | 276,148,875 | -1.84% |
| 2025-05-21 | 11.40 | 11.55 | 11.33 | 11.41 | 11.16 | qfq | 26,869,299 | 307,115,905 | -0.26% |
| 2025-05-20 | 11.32 | 11.50 | 11.23 | 11.44 | 11.18 | qfq | 27,233,201 | 309,604,713 | 0.97% |
| 2025-05-19 | 11.29 | 11.34 | 11.08 | 11.33 | 11.08 | qfq | 25,693,599 | 288,553,587 | 0.71% |
| 2025-05-16 | 11.12 | 11.30 | 11.05 | 11.25 | 11.00 | qfq | 25,296,479 | 283,777,386 | 0.27% |
| 2025-05-15 | 11.48 | 11.76 | 11.22 | 11.22 | 10.97 | qfq | 53,690,850 | 615,090,480 | -2.18% |
| 2025-05-14 | 11.36 | 11.54 | 11.34 | 11.47 | 11.21 | qfq | 25,762,700 | 294,968,086 | 0.61% |
| 2025-05-13 | 11.51 | 11.58 | 11.38 | 11.40 | 11.15 | qfq | 25,734,020 | 295,082,009 | -0.26% |
| 2025-05-12 | 11.43 | 11.48 | 11.38 | 11.43 | 11.17 | qfq | 22,842,500 | 261,069,264 | 0.70% |
| 2025-05-09 | 11.63 | 11.63 | 11.28 | 11.35 | 11.10 | qfq | 32,523,600 | 370,253,431 | -2.24% |
| 2025-05-08 | 11.40 | 11.65 | 11.33 | 11.61 | 11.35 | qfq | 43,373,303 | 501,274,307 | 1.13% |
| 2025-05-07 | 11.54 | 11.74 | 11.33 | 11.48 | 11.22 | qfq | 56,359,019 | 646,992,097 | 0.70% |
| 2025-05-06 | 11.08 | 11.40 | 11.08 | 11.40 | 11.15 | qfq | 39,910,210 | 450,710,284 | 3.54% |
| 2025-04-30 | 10.97 | 11.10 | 10.91 | 11.01 | 10.76 | qfq | 22,067,169 | 243,563,038 | 1.01% |
| 2025-04-29 | 10.91 | 11.00 | 10.87 | 10.90 | 10.66 | qfq | 19,487,803 | 213,091,880 | -0.09% |
| 2025-04-28 | 11.05 | 11.10 | 10.86 | 10.91 | 10.67 | qfq | 24,397,400 | 266,987,838 | -1.80% |
| 2025-04-25 | 11.11 | 11.24 | 11.04 | 11.11 | 10.86 | qfq | 22,246,650 | 247,898,488 | 0.18% |
| 2025-04-24 | 11.18 | 11.27 | 11.00 | 11.09 | 10.84 | qfq | 23,467,250 | 261,189,244 | -0.98% |
| 2025-04-23 | 11.33 | 11.38 | 11.16 | 11.20 | 10.95 | qfq | 27,480,825 | 308,749,929 | 0.09% |
| 2025-04-22 | 11.28 | 11.33 | 11.12 | 11.19 | 10.94 | qfq | 24,604,764 | 275,473,138 | -0.36% |
| 2025-04-21 | 10.93 | 11.28 | 10.93 | 11.23 | 10.98 | qfq | 32,988,400 | 368,255,315 | 2.46% |
| 2025-04-18 | 10.88 | 11.00 | 10.80 | 10.96 | 10.72 | qfq | 23,542,750 | 257,125,478 | 0.92% |
| 2025-04-17 | 10.90 | 11.05 | 10.86 | 10.86 | 10.62 | qfq | 22,225,997 | 243,376,827 | -0.82% |
| 2025-04-16 | 11.11 | 11.15 | 10.79 | 10.95 | 10.71 | qfq | 39,562,488 | 433,170,010 | -2.06% |
| 2025-04-15 | 11.25 | 11.31 | 11.09 | 11.18 | 10.93 | qfq | 28,090,461 | 314,321,601 | -0.62% |
| 2025-04-14 | 11.10 | 11.39 | 11.07 | 11.25 | 11.00 | qfq | 43,619,100 | 490,730,042 | 2.46% |
| 2025-04-11 | 10.89 | 11.11 | 10.85 | 10.98 | 10.73 | qfq | 37,611,438 | 414,104,165 | 0.37% |
| 2025-04-10 | 10.79 | 11.13 | 10.78 | 10.94 | 10.70 | qfq | 58,868,326 | 648,099,868 | 2.15% |
| 2025-04-09 | 10.50 | 10.81 | 9.60 | 10.71 | 10.47 | qfq | 77,852,245 | 807,376,846 | 0.47% |
| 2025-04-08 | 10.01 | 10.86 | 10.01 | 10.66 | 10.42 | qfq | 76,906,651 | 804,700,600 | 2.21% |
| 2025-04-07 | 10.96 | 11.10 | 10.43 | 10.43 | 10.20 | qfq | 44,782,600 | 473,823,984 | -10.01% |
| 2025-04-03 | 11.70 | 11.83 | 11.51 | 11.59 | 11.33 | qfq | 32,158,498 | 374,474,324 | -1.86% |
| 2025-04-02 | 11.88 | 11.97 | 11.70 | 11.81 | 11.55 | qfq | 27,396,846 | 324,106,633 | -1.01% |
| 2025-04-01 | 11.90 | 12.05 | 11.87 | 11.93 | 11.66 | qfq | 25,794,870 | 308,521,504 | -0.17% |
| 2025-03-31 | 12.41 | 12.41 | 11.86 | 11.95 | 11.68 | qfq | 53,439,115 | 645,427,811 | -5.16% |
| 2025-03-28 | 13.15 | 13.16 | 12.58 | 12.60 | 12.32 | qfq | 69,934,657 | 889,966,844 | -4.18% |
| 2025-03-27 | 12.78 | 13.28 | 12.76 | 13.15 | 12.86 | qfq | 107,475,128 | 1,416,693,236 | 2.33% |
| 2025-03-26 | 12.80 | 13.06 | 12.77 | 12.85 | 12.56 | qfq | 43,405,628 | 559,812,420 | -1.08% |
| 2025-03-25 | 12.51 | 13.25 | 12.40 | 12.99 | 12.70 | qfq | 87,203,179 | 1,119,098,363 | 2.04% |
| 2025-03-24 | 12.51 | 12.97 | 12.30 | 12.73 | 12.45 | qfq | 69,552,596 | 881,374,636 | 1.84% |
| 2025-03-21 | 12.77 | 12.78 | 12.50 | 12.50 | 12.22 | qfq | 37,734,510 | 474,717,044 | -2.11% |
| 2025-03-20 | 12.81 | 12.90 | 12.71 | 12.77 | 12.48 | qfq | 28,821,350 | 369,133,049 | -0.39% |
| 2025-03-19 | 12.96 | 12.98 | 12.80 | 12.82 | 12.53 | qfq | 38,032,937 | 488,390,561 | -1.46% |
| 2025-03-18 | 13.09 | 13.12 | 12.93 | 13.01 | 12.72 | qfq | 43,211,002 | 561,011,712 | -0.76% |
| 2025-03-17 | 13.16 | 13.21 | 13.09 | 13.11 | 12.82 | qfq | 37,085,300 | 487,472,225 | -0.38% |
| 2025-03-14 | 12.96 | 13.19 | 12.86 | 13.16 | 12.87 | qfq | 52,114,359 | 680,580,203 | 1.62% |
| 2025-03-13 | 13.21 | 13.25 | 12.89 | 12.95 | 12.66 | qfq | 55,387,335 | 721,425,287 | -2.34% |
| 2025-03-12 | 13.33 | 13.44 | 13.25 | 13.26 | 12.96 | qfq | 48,364,164 | 644,139,775 | -0.82% |
| 2025-03-11 | 13.19 | 13.41 | 13.13 | 13.37 | 13.07 | qfq | 49,068,885 | 651,418,425 | 0.38% |
| 2025-03-10 | 13.44 | 13.49 | 13.19 | 13.32 | 13.02 | qfq | 48,887,850 | 648,963,540 | -0.89% |
| 2025-03-07 | 13.36 | 13.82 | 13.22 | 13.44 | 13.14 | qfq | 77,513,241 | 1,042,896,975 | 0.67% |
| 2025-03-06 | 13.25 | 13.43 | 13.16 | 13.35 | 13.05 | qfq | 64,448,427 | 858,901,942 | 0.75% |
| 2025-03-05 | 13.41 | 13.42 | 13.13 | 13.25 | 12.95 | qfq | 61,091,402 | 807,000,281 | -1.49% |
| 2025-03-04 | 13.61 | 13.63 | 13.30 | 13.45 | 13.15 | qfq | 78,957,890 | 1,057,590,183 | -2.11% |
| 2025-03-03 | 13.30 | 14.05 | 13.14 | 13.74 | 13.43 | qfq | 122,886,844 | 1,693,576,322 | 2.61% |
| 2025-02-28 | 13.34 | 13.79 | 13.23 | 13.39 | 13.09 | qfq | 103,595,289 | 1,402,540,193 | -0.59% |
| 2025-02-27 | 13.79 | 13.84 | 13.25 | 13.47 | 13.17 | qfq | 109,932,488 | 1,484,200,764 | -2.74% |
| 2025-02-26 | 13.90 | 14.40 | 13.73 | 13.85 | 13.54 | qfq | 178,342,195 | 2,501,125,452 | 4.69% |
| 2025-02-25 | 13.55 | 13.81 | 13.17 | 13.23 | 12.93 | qfq | 112,182,141 | 1,496,600,815 | -4.20% |
| 2025-02-24 | 13.14 | 14.05 | 13.14 | 13.81 | 13.50 | qfq | 192,053,133 | 2,631,027,969 | 7.14% |
| 2025-02-21 | 13.08 | 13.08 | 12.68 | 12.89 | 12.60 | qfq | 77,695,965 | 998,103,832 | -1.15% |
| 2025-02-20 | 13.00 | 13.11 | 12.81 | 13.04 | 12.75 | qfq | 83,583,760 | 1,083,140,496 | -1.58% |
| 2025-02-19 | 13.15 | 13.30 | 13.10 | 13.25 | 12.95 | qfq | 58,535,003 | 773,573,282 | 0.45% |
| 2025-02-18 | 13.84 | 13.85 | 13.16 | 13.19 | 12.90 | qfq | 81,737,500 | 1,101,164,327 | -4.63% |
| 2025-02-17 | 13.87 | 14.15 | 13.65 | 13.83 | 13.52 | qfq | 83,208,717 | 1,150,118,780 | -0.07% |
| 2025-02-14 | 14.03 | 14.49 | 13.80 | 13.84 | 13.53 | qfq | 127,460,528 | 1,797,968,425 | -1.28% |
| 2025-02-13 | 14.09 | 14.48 | 13.80 | 14.02 | 13.71 | qfq | 143,301,134 | 2,023,976,460 | -0.43% |
| 2025-02-12 | 13.68 | 14.12 | 13.58 | 14.08 | 13.77 | qfq | 97,637,805 | 1,358,112,839 | 2.62% |
| 2025-02-11 | 14.00 | 14.07 | 13.61 | 13.72 | 13.41 | qfq | 77,900,030 | 1,069,862,092 | -1.79% |
| 2025-02-10 | 13.70 | 14.09 | 13.64 | 13.97 | 13.66 | qfq | 105,330,859 | 1,460,118,787 | 1.82% |
| 2025-02-07 | 13.50 | 13.94 | 13.46 | 13.72 | 13.41 | qfq | 120,265,152 | 1,647,503,106 | 3.00% |
| 2025-02-06 | 13.05 | 13.35 | 12.91 | 13.32 | 13.02 | qfq | 69,308,367 | 915,718,466 | 1.45% |
| 2025-02-05 | 13.08 | 13.25 | 12.90 | 13.13 | 12.84 | qfq | 65,292,586 | 854,898,579 | 0.23% |
| 2025-01-27 | 13.72 | 13.86 | 13.10 | 13.10 | 12.81 | qfq | 70,667,360 | 946,635,792 | -4.24% |
| 2025-01-24 | 13.30 | 13.87 | 13.23 | 13.68 | 13.37 | qfq | 94,401,549 | 1,285,869,163 | 2.09% |
| 2025-01-23 | 13.66 | 13.98 | 13.40 | 13.40 | 13.10 | qfq | 93,406,915 | 1,279,992,727 | -1.47% |
| 2025-01-22 | 14.01 | 14.01 | 13.50 | 13.60 | 13.30 | qfq | 90,502,146 | 1,240,470,487 | -3.41% |
| 2025-01-21 | 14.89 | 14.96 | 13.90 | 14.08 | 13.77 | qfq | 145,227,705 | 2,060,661,601 | -3.96% |
| 2025-01-20 | 15.20 | 15.38 | 14.51 | 14.66 | 14.33 | qfq | 227,026,841 | 3,392,275,771 | 0.55% |
| 2025-01-17 | 13.20 | 14.58 | 13.10 | 14.58 | 14.25 | qfq | 188,539,326 | 2,659,825,324 | 10.04% |
| 2025-01-16 | 13.55 | 13.68 | 13.09 | 13.25 | 12.95 | qfq | 63,681,034 | 852,099,149 | -0.67% |
| 2025-01-15 | 13.50 | 13.61 | 13.27 | 13.34 | 13.04 | qfq | 76,575,400 | 1,027,628,117 | -1.04% |
| 2025-01-14 | 12.71 | 13.48 | 12.66 | 13.48 | 13.18 | qfq | 88,054,512 | 1,160,343,553 | 6.23% |
| 2025-01-13 | 12.35 | 12.89 | 12.23 | 12.69 | 12.41 | qfq | 57,009,792 | 717,630,393 | 0.48% |
| 2025-01-10 | 13.18 | 13.34 | 12.61 | 12.63 | 12.35 | qfq | 68,315,276 | 886,221,016 | -4.75% |
| 2025-01-09 | 13.05 | 13.47 | 13.05 | 13.26 | 12.96 | qfq | 86,605,176 | 1,154,126,447 | 1.61% |
| 2025-01-08 | 13.11 | 13.23 | 12.54 | 13.05 | 12.76 | qfq | 83,462,019 | 1,078,878,788 | -1.44% |
| 2025-01-07 | 13.09 | 13.26 | 12.88 | 13.24 | 12.94 | qfq | 67,253,548 | 881,155,895 | 1.53% |
| 2025-01-06 | 12.91 | 13.57 | 12.71 | 13.04 | 12.75 | qfq | 100,162,415 | 1,309,924,477 | 0.77% |
| 2025-01-03 | 13.90 | 13.98 | 12.93 | 12.94 | 12.65 | qfq | 113,866,677 | 1,519,278,671 | -7.04% |
| 2025-01-02 | 14.42 | 14.60 | 13.75 | 13.92 | 13.61 | qfq | 96,423,750 | 1,368,335,569 | -3.80% |
| 2024-12-31 | 15.02 | 15.22 | 14.44 | 14.47 | 14.15 | qfq | 78,660,550 | 1,163,260,384 | -3.47% |
| 2024-12-30 | 15.02 | 15.18 | 14.83 | 14.99 | 14.66 | qfq | 58,490,000 | 875,909,728 | -0.20% |
| 2024-12-27 | 14.85 | 15.35 | 14.79 | 15.02 | 14.68 | qfq | 84,130,674 | 1,274,605,129 | 0.94% |
| 2024-12-26 | 15.02 | 15.15 | 14.87 | 14.88 | 14.55 | qfq | 73,802,366 | 1,106,936,402 | -0.87% |
| 2024-12-25 | 15.77 | 15.80 | 14.92 | 15.01 | 14.67 | qfq | 104,650,165 | 1,586,988,697 | -4.76% |
| 2024-12-24 | 15.69 | 16.09 | 15.54 | 15.76 | 15.41 | qfq | 82,632,622 | 1,306,326,387 | 0.45% |
| 2024-12-23 | 16.39 | 16.63 | 15.60 | 15.69 | 15.34 | qfq | 117,725,844 | 1,888,988,522 | -4.97% |
| 2024-12-20 | 17.11 | 17.17 | 16.41 | 16.51 | 16.14 | qfq | 158,729,484 | 2,663,235,805 | -4.84% |
| 2024-12-19 | 17.38 | 17.99 | 17.21 | 17.35 | 16.96 | qfq | 170,337,910 | 3,015,100,823 | -2.03% |
| 2024-12-18 | 17.05 | 18.19 | 16.56 | 17.71 | 17.31 | qfq | 214,568,755 | 3,725,214,748 | 2.91% |
| 2024-12-17 | 16.39 | 17.65 | 16.35 | 17.21 | 16.83 | qfq | 206,829,670 | 3,536,363,832 | 3.18% |
| 2024-12-16 | 16.35 | 16.89 | 15.95 | 16.68 | 16.31 | qfq | 182,788,539 | 3,002,771,398 | 1.03% |
| 2024-12-13 | 17.10 | 17.39 | 16.51 | 16.51 | 16.14 | qfq | 153,505,641 | 2,586,100,729 | -4.57% |
| 2024-12-12 | 17.17 | 17.45 | 16.72 | 17.30 | 16.91 | qfq | 157,447,188 | 2,682,500,209 | 0.46% |
| 2024-12-11 | 17.45 | 17.86 | 17.01 | 17.22 | 16.84 | qfq | 176,470,772 | 3,040,079,976 | -2.27% |
| 2024-12-10 | 18.50 | 18.60 | 17.43 | 17.62 | 17.23 | qfq | 189,618,811 | 3,449,156,038 | -2.60% |
| 2024-12-09 | 17.90 | 18.75 | 17.90 | 18.09 | 17.69 | qfq | 144,358,893 | 2,644,327,898 | -0.17% |
| 2024-12-06 | 18.88 | 19.16 | 18.02 | 18.12 | 17.72 | qfq | 224,549,148 | 4,155,113,940 | -5.72% |
| 2024-12-05 | 18.81 | 19.90 | 18.22 | 19.22 | 18.79 | qfq | 288,549,713 | 5,450,905,839 | 0.26% |
| 2024-12-04 | 20.29 | 20.95 | 19.00 | 19.17 | 18.74 | qfq | 324,691,690 | 6,470,361,508 | -8.54% |
| 2024-12-03 | 21.22 | 22.88 | 20.50 | 20.96 | 20.49 | qfq | 473,582,204 | 10,268,938,710 | -0.57% |
| 2024-12-02 | 18.51 | 21.08 | 18.51 | 21.08 | 20.61 | qfq | 381,899,125 | 7,603,092,752 | 10.02% |
| 2024-11-29 | 18.50 | 19.95 | 18.06 | 19.16 | 18.73 | qfq | 349,353,759 | 6,663,535,413 | 3.46% |
| 2024-11-28 | 20.00 | 21.31 | 18.45 | 18.52 | 18.11 | qfq | 478,586,763 | 9,550,110,897 | -7.49% |
| 2024-11-27 | 17.46 | 20.02 | 17.00 | 20.02 | 19.57 | qfq | 445,693,999 | 8,654,015,548 | 10.00% |
| 2024-11-26 | 17.05 | 18.94 | 16.68 | 18.20 | 17.79 | qfq | 398,820,767 | 7,267,772,424 | 5.69% |
| 2024-11-25 | 16.00 | 17.65 | 15.59 | 17.22 | 16.84 | qfq | 224,646,322 | 3,713,869,980 | 6.89% |
| 2024-11-22 | 17.34 | 17.35 | 16.11 | 16.11 | 15.75 | qfq | 241,949,381 | 4,069,968,752 | -10.00% |
| 2024-11-21 | 17.24 | 18.80 | 16.99 | 17.90 | 17.50 | qfq | 399,511,404 | 7,091,247,525 | 4.37% |
| 2024-11-20 | 15.30 | 17.15 | 15.30 | 17.15 | 16.77 | qfq | 276,704,979 | 4,635,300,029 | 10.01% |
| 2024-11-19 | 14.52 | 15.97 | 14.52 | 15.59 | 15.24 | qfq | 175,872,818 | 2,655,349,925 | 7.37% |
| 2024-11-18 | 15.22 | 15.39 | 14.31 | 14.52 | 14.20 | qfq | 146,566,190 | 2,167,487,101 | -3.65% |
| 2024-11-15 | 16.74 | 17.06 | 15.07 | 15.07 | 14.73 | qfq | 216,099,677 | 3,428,558,737 | -9.98% |
| 2024-11-14 | 16.73 | 17.26 | 16.50 | 16.74 | 16.37 | qfq | 153,919,148 | 2,605,380,887 | -0.95% |
| 2024-11-13 | 16.89 | 17.44 | 16.61 | 16.90 | 16.52 | qfq | 162,140,945 | 2,768,720,228 | -0.88% |
| 2024-11-12 | 16.52 | 17.38 | 16.46 | 17.05 | 16.67 | qfq | 222,860,717 | 3,753,483,659 | 3.21% |
| 2024-11-11 | 16.59 | 16.88 | 15.86 | 16.52 | 16.15 | qfq | 242,060,782 | 3,964,052,848 | -2.59% |
| 2024-11-08 | 16.66 | 18.25 | 16.66 | 16.96 | 16.58 | qfq | 370,615,061 | 6,355,541,552 | -8.37% |
| 2024-11-07 | 18.55 | 19.57 | 18.51 | 18.51 | 18.10 | qfq | 162,336,533 | 3,025,984,213 | -10.01% |
| 2024-11-06 | 21.60 | 22.20 | 20.57 | 20.57 | 20.11 | qfq | 390,940,197 | 8,323,231,131 | -10.02% |
| 2024-11-05 | 21.50 | 22.88 | 21.30 | 22.86 | 22.35 | qfq | 504,788,186 | 11,344,323,310 | 9.90% |
| 2024-11-04 | 19.50 | 20.80 | 17.87 | 20.80 | 20.34 | qfq | 410,287,512 | 8,147,229,113 | 9.99% |
| 2024-11-01 | 19.68 | 20.50 | 16.99 | 18.91 | 18.49 | qfq | 545,939,506 | 10,268,029,189 | 0.16% |
| 2024-10-31 | 18.88 | 18.88 | 17.71 | 18.88 | 18.46 | qfq | 160,427,481 | 3,012,475,471 | 10.02% |
| 2024-10-30 | 17.16 | 17.16 | 16.68 | 17.16 | 16.78 | qfq | 78,365,816 | 1,340,691,297 | 10.00% |
| 2024-10-29 | 15.60 | 15.60 | 15.00 | 15.60 | 15.25 | qfq | 104,379,013 | 1,619,163,652 | 10.01% |
| 2024-10-28 | 12.90 | 14.18 | 12.90 | 14.18 | 13.86 | qfq | 231,160,602 | 3,195,486,976 | 10.01% |
| 2024-10-25 | 12.10 | 13.48 | 12.05 | 12.89 | 12.60 | qfq | 319,921,323 | 4,138,622,283 | 5.22% |
| 2024-10-24 | 13.22 | 13.33 | 12.09 | 12.25 | 11.98 | qfq | 307,707,737 | 3,938,859,647 | 1.07% |
| 2024-10-23 | 11.02 | 12.12 | 10.95 | 12.12 | 11.85 | qfq | 165,503,320 | 1,916,422,870 | 9.98% |
| 2024-10-22 | 10.78 | 11.38 | 10.58 | 11.02 | 10.77 | qfq | 130,326,693 | 1,435,005,071 | 1.29% |
| 2024-10-21 | 10.27 | 11.19 | 10.27 | 10.88 | 10.64 | qfq | 146,682,915 | 1,585,713,060 | 6.46% |
| 2024-10-18 | 9.39 | 10.56 | 9.38 | 10.22 | 9.99 | qfq | 138,258,403 | 1,393,430,470 | 6.24% |
| 2024-10-17 | 10.48 | 10.48 | 9.60 | 9.62 | 9.41 | qfq | 141,742,300 | 1,417,729,787 | -9.07% |
| 2024-10-16 | 9.79 | 10.69 | 9.75 | 10.58 | 10.34 | qfq | 155,840,109 | 1,621,056,248 | 7.09% |
| 2024-10-15 | 9.56 | 10.27 | 9.45 | 9.88 | 9.66 | qfq | 121,517,449 | 1,207,062,073 | 2.49% |
| 2024-10-14 | 9.10 | 9.79 | 9.04 | 9.64 | 9.42 | qfq | 91,646,311 | 864,054,290 | 6.52% |
| 2024-10-11 | 9.36 | 9.47 | 8.91 | 9.05 | 8.85 | qfq | 73,796,106 | 675,819,422 | -4.64% |
| 2024-10-10 | 9.85 | 10.19 | 9.47 | 9.49 | 9.28 | qfq | 96,516,137 | 944,684,788 | -0.94% |
| 2024-10-09 | 9.79 | 10.19 | 9.44 | 9.58 | 9.37 | qfq | 108,436,742 | 1,070,093,876 | -4.77% |
| 2024-10-08 | 10.68 | 10.68 | 9.50 | 10.06 | 9.84 | qfq | 132,734,794 | 1,336,997,756 | 3.60% |
| 2024-09-30 | 9.23 | 9.79 | 9.11 | 9.71 | 9.49 | qfq | 121,211,592 | 1,146,596,180 | 8.61% |
| 2024-09-27 | 8.54 | 9.14 | 8.49 | 8.94 | 8.74 | qfq | 115,573,031 | 1,025,695,966 | 4.68% |
| 2024-09-26 | 8.29 | 8.57 | 8.23 | 8.54 | 8.35 | qfq | 95,378,801 | 802,449,951 | 1.91% |
| 2024-09-25 | 8.03 | 8.81 | 8.00 | 8.38 | 8.19 | qfq | 135,511,332 | 1,145,458,449 | 4.62% |
| 2024-09-24 | 7.80 | 8.01 | 7.74 | 8.01 | 7.83 | qfq | 64,276,278 | 507,227,393 | 1.39% |
| 2024-09-23 | 7.80 | 8.08 | 7.75 | 7.90 | 7.72 | qfq | 59,305,550 | 469,080,440 | 1.02% |
| 2024-09-20 | 7.82 | 8.00 | 7.70 | 7.82 | 7.65 | qfq | 51,785,847 | 405,375,646 | 0.77% |
| 2024-09-19 | 7.66 | 7.86 | 7.52 | 7.76 | 7.59 | qfq | 53,469,127 | 412,697,960 | 1.70% |
| 2024-09-18 | 7.48 | 7.70 | 7.47 | 7.63 | 7.46 | qfq | 32,544,565 | 246,185,321 | 1.73% |
| 2024-09-13 | 7.65 | 7.73 | 7.48 | 7.50 | 7.33 | qfq | 39,881,800 | 302,173,417 | -1.83% |
| 2024-09-12 | 7.65 | 7.92 | 7.64 | 7.64 | 7.47 | qfq | 56,015,155 | 433,074,900 | -1.29% |
| 2024-09-11 | 7.82 | 7.98 | 7.69 | 7.74 | 7.57 | qfq | 59,590,876 | 465,832,645 | -1.53% |
| 2024-09-10 | 8.05 | 8.27 | 7.72 | 7.86 | 7.68 | qfq | 80,794,870 | 640,503,821 | -1.38% |
| 2024-09-09 | 7.95 | 8.49 | 7.89 | 7.97 | 7.79 | qfq | 112,220,820 | 909,176,699 | 1.40% |
| 2024-09-06 | 7.66 | 8.18 | 7.57 | 7.86 | 7.68 | qfq | 105,013,199 | 831,996,376 | 5.36% |
| 2024-09-05 | 7.51 | 7.75 | 7.42 | 7.46 | 7.29 | qfq | 97,629,506 | 737,914,957 | -5.57% |
| 2024-09-04 | 8.20 | 8.64 | 7.87 | 7.90 | 7.72 | qfq | 139,958,864 | 1,149,395,805 | -3.30% |
| 2024-09-03 | 7.46 | 8.22 | 7.44 | 8.17 | 7.99 | qfq | 146,585,716 | 1,184,401,372 | 9.37% |
| 2024-09-02 | 7.30 | 7.70 | 7.27 | 7.47 | 7.30 | qfq | 56,436,652 | 425,022,402 | 1.91% |
| 2024-08-30 | 7.20 | 7.62 | 7.19 | 7.33 | 7.17 | qfq | 63,969,354 | 472,420,197 | 1.95% |
| 2024-08-29 | 7.40 | 7.40 | 7.05 | 7.19 | 7.03 | qfq | 67,476,948 | 486,351,075 | 0.56% |
| 2024-08-28 | 6.62 | 7.15 | 6.52 | 7.15 | 6.99 | qfq | 44,662,412 | 310,596,897 | 10.00% |
| 2024-08-27 | 6.43 | 6.55 | 6.37 | 6.50 | 6.35 | qfq | 14,833,350 | 95,915,489 | 0.93% |
| 2024-08-26 | 6.25 | 6.53 | 6.23 | 6.44 | 6.30 | qfq | 13,950,921 | 89,398,352 | 3.04% |
| 2024-08-23 | 6.20 | 6.35 | 6.17 | 6.25 | 6.11 | qfq | 9,727,257 | 60,763,542 | 0.97% |
| 2024-08-22 | 6.28 | 6.30 | 6.16 | 6.19 | 6.05 | qfq | 7,163,600 | 44,588,347 | -0.96% |
| 2024-08-21 | 6.25 | 6.30 | 6.20 | 6.25 | 6.11 | qfq | 7,211,950 | 45,099,816 | -0.64% |
| 2024-08-20 | 6.40 | 6.46 | 6.25 | 6.29 | 6.15 | qfq | 10,011,185 | 63,507,134 | -2.18% |
| 2024-08-19 | 6.34 | 6.50 | 6.33 | 6.43 | 6.29 | qfq | 8,293,250 | 53,412,531 | 1.10% |
| 2024-08-16 | 6.51 | 6.53 | 6.35 | 6.36 | 6.22 | qfq | 11,729,769 | 75,260,641 | -2.45% |
| 2024-08-15 | 6.54 | 6.65 | 6.46 | 6.52 | 6.37 | qfq | 12,124,715 | 79,341,215 | -0.31% |
| 2024-08-14 | 6.65 | 6.67 | 6.53 | 6.54 | 6.39 | qfq | 7,350,500 | 48,316,096 | -1.65% |
| 2024-08-13 | 6.60 | 6.68 | 6.52 | 6.65 | 6.50 | qfq | 6,912,600 | 45,645,576 | 0.91% |
| 2024-08-12 | 6.60 | 6.65 | 6.56 | 6.59 | 6.44 | qfq | 6,118,750 | 40,393,210 | -0.30% |
| 2024-08-09 | 6.69 | 6.74 | 6.61 | 6.61 | 6.46 | qfq | 7,481,600 | 49,925,218 | -0.45% |
| 2024-08-08 | 6.60 | 6.68 | 6.53 | 6.64 | 6.49 | qfq | 9,766,760 | 64,578,345 | 0.45% |
| 2024-08-07 | 6.68 | 6.68 | 6.58 | 6.61 | 6.46 | qfq | 10,482,059 | 69,459,387 | -1.05% |
| 2024-08-06 | 6.69 | 6.77 | 6.62 | 6.68 | 6.53 | qfq | 10,928,321 | 73,122,956 | 0.75% |
| 2024-08-05 | 6.70 | 6.83 | 6.63 | 6.63 | 6.48 | qfq | 13,311,069 | 89,578,200 | -2.64% |
| 2024-08-02 | 6.88 | 6.98 | 6.78 | 6.81 | 6.66 | qfq | 11,791,201 | 81,013,030 | -1.73% |
| 2024-08-01 | 6.98 | 7.09 | 6.89 | 6.93 | 6.78 | qfq | 14,324,375 | 99,661,145 | -0.29% |
| 2024-07-31 | 6.72 | 6.95 | 6.65 | 6.95 | 6.79 | qfq | 18,114,901 | 123,863,834 | 4.04% |
| 2024-07-30 | 6.62 | 6.72 | 6.56 | 6.68 | 6.53 | qfq | 8,456,800 | 56,260,514 | 0.91% |
| 2024-07-29 | 6.72 | 6.72 | 6.61 | 6.62 | 6.47 | qfq | 7,252,682 | 48,236,131 | -1.05% |
| 2024-07-26 | 6.57 | 6.75 | 6.56 | 6.69 | 6.54 | qfq | 10,682,578 | 71,471,664 | 2.14% |
| 2024-07-25 | 6.45 | 6.62 | 6.43 | 6.55 | 6.40 | qfq | 10,502,350 | 68,710,815 | 0.92% |
| 2024-07-24 | 6.65 | 6.73 | 6.49 | 6.49 | 6.34 | qfq | 15,420,873 | 101,380,906 | -2.41% |
| 2024-07-23 | 7.05 | 7.08 | 6.63 | 6.65 | 6.50 | qfq | 20,179,828 | 138,041,210 | -5.41% |
| 2024-07-22 | 7.09 | 7.10 | 6.97 | 7.03 | 6.87 | qfq | 7,657,694 | 53,843,324 | -0.28% |
| 2024-07-19 | 7.01 | 7.10 | 6.93 | 7.05 | 6.89 | qfq | 11,182,406 | 78,556,725 | -0.14% |
| 2024-07-18 | 7.03 | 7.13 | 6.92 | 7.06 | 6.90 | qfq | 12,095,830 | 84,954,612 | 0.00% |
| 2024-07-17 | 7.07 | 7.16 | 7.02 | 7.06 | 6.90 | qfq | 10,853,628 | 76,737,215 | 0.00% |
| 2024-07-16 | 7.15 | 7.20 | 7.02 | 7.06 | 6.90 | qfq | 10,415,800 | 73,485,589 | -1.26% |
| 2024-07-15 | 7.27 | 7.28 | 7.12 | 7.15 | 6.99 | qfq | 13,829,100 | 99,304,068 | -0.14% |
| 2024-07-12 | 7.10 | 7.22 | 7.03 | 7.16 | 7.00 | qfq | 11,853,150 | 84,283,072 | 0.70% |
| 2024-07-11 | 7.07 | 7.18 | 7.04 | 7.11 | 6.95 | qfq | 15,560,450 | 110,697,901 | 2.01% |
| 2024-07-10 | 6.82 | 7.04 | 6.81 | 6.97 | 6.81 | qfq | 16,200,403 | 112,929,147 | 1.16% |
| 2024-07-09 | 6.56 | 6.90 | 6.55 | 6.89 | 6.74 | qfq | 18,215,724 | 122,733,488 | 4.24% |
| 2024-07-08 | 6.79 | 6.81 | 6.56 | 6.61 | 6.46 | qfq | 11,057,950 | 73,614,208 | -2.51% |
| 2024-07-05 | 6.72 | 6.82 | 6.64 | 6.78 | 6.63 | qfq | 9,454,103 | 63,655,880 | 0.44% |
| 2024-07-04 | 6.96 | 6.99 | 6.72 | 6.75 | 6.60 | qfq | 11,234,515 | 76,637,965 | -2.60% |
| 2024-07-03 | 6.91 | 7.02 | 6.86 | 6.93 | 6.78 | qfq | 11,029,000 | 76,475,191 | 0.29% |
| 2024-07-02 | 6.94 | 7.02 | 6.89 | 6.91 | 6.76 | qfq | 12,883,857 | 89,465,820 | -1.14% |
| 2024-07-01 | 6.73 | 7.03 | 6.72 | 6.99 | 6.83 | qfq | 15,822,600 | 109,214,964 | 3.86% |
| 2024-06-28 | 6.76 | 6.87 | 6.67 | 6.73 | 6.58 | qfq | 11,751,850 | 79,974,533 | -0.44% |
| 2024-06-27 | 6.93 | 6.95 | 6.74 | 6.76 | 6.61 | qfq | 13,492,100 | 91,911,352 | -3.01% |
| 2024-06-26 | 6.80 | 6.98 | 6.72 | 6.97 | 6.81 | qfq | 12,711,750 | 87,324,950 | 2.20% |
| 2024-06-25 | 6.78 | 6.89 | 6.74 | 6.82 | 6.67 | qfq | 10,284,367 | 70,056,810 | 1.04% |
| 2024-06-24 | 6.92 | 6.96 | 6.71 | 6.75 | 6.60 | qfq | 13,053,750 | 88,721,918 | -3.02% |
| 2024-06-21 | 6.97 | 7.02 | 6.89 | 6.96 | 6.80 | qfq | 10,286,367 | 71,569,341 | -0.14% |
| 2024-06-20 | 7.08 | 7.17 | 6.94 | 6.97 | 6.81 | qfq | 15,408,300 | 108,253,221 | -1.69% |
| 2024-06-19 | 7.30 | 7.44 | 7.08 | 7.09 | 6.93 | qfq | 22,470,250 | 161,884,982 | -1.25% |
| 2024-06-18 | 7.06 | 7.23 | 7.06 | 7.18 | 7.02 | qfq | 16,102,651 | 115,160,184 | 1.70% |
| 2024-06-17 | 7.04 | 7.11 | 6.98 | 7.06 | 6.90 | qfq | 11,704,111 | 82,722,700 | 0.00% |
| 2024-06-14 | 7.00 | 7.08 | 6.91 | 7.06 | 6.90 | qfq | 16,436,055 | 115,004,041 | 1.00% |
| 2024-06-13 | 7.24 | 7.26 | 6.96 | 6.99 | 6.83 | qfq | 27,903,436 | 197,083,003 | -3.45% |
| 2024-06-12 | 7.18 | 7.35 | 7.15 | 7.24 | 7.08 | qfq | 13,578,033 | 98,295,989 | 0.42% |
| 2024-06-11 | 7.43 | 7.43 | 7.12 | 7.21 | 7.05 | qfq | 19,284,853 | 139,290,056 | -2.17% |
| 2024-06-07 | 7.40 | 7.46 | 7.30 | 7.37 | 7.21 | qfq | 18,289,700 | 134,773,042 | 0.96% |
| 2024-06-06 | 7.40 | 7.51 | 7.26 | 7.30 | 7.14 | qfq | 22,722,879 | 167,508,699 | -0.95% |
| 2024-06-05 | 7.47 | 7.49 | 7.36 | 7.37 | 7.21 | qfq | 14,185,600 | 105,268,665 | -1.99% |
| 2024-06-04 | 7.40 | 7.53 | 7.29 | 7.52 | 7.35 | qfq | 19,179,605 | 142,625,803 | 1.48% |
| 2024-06-03 | 7.49 | 7.53 | 7.30 | 7.41 | 7.24 | qfq | 37,911,936 | 280,862,734 | -3.39% |
| 2024-05-31 | 7.93 | 7.96 | 7.62 | 7.67 | 7.50 | qfq | 53,668,133 | 415,753,025 | -5.19% |
| 2024-05-30 | 7.88 | 8.23 | 7.86 | 8.09 | 7.91 | qfq | 67,940,779 | 550,349,561 | 2.80% |
| 2024-05-29 | 7.78 | 8.01 | 7.70 | 7.87 | 7.69 | qfq | 37,249,464 | 293,225,160 | 0.38% |
| 2024-05-28 | 7.81 | 7.99 | 7.77 | 7.84 | 7.66 | qfq | 29,885,800 | 235,008,768 | -0.63% |
| 2024-05-27 | 7.85 | 7.98 | 7.70 | 7.89 | 7.71 | qfq | 33,256,806 | 260,881,573 | -0.13% |
| 2024-05-24 | 7.81 | 8.04 | 7.74 | 7.90 | 7.72 | qfq | 47,650,428 | 376,421,028 | 0.38% |
| 2024-05-23 | 8.11 | 8.11 | 7.76 | 7.87 | 7.61 | qfq | 48,252,346 | 380,551,912 | -3.55% |
| 2024-05-22 | 8.30 | 8.31 | 8.07 | 8.16 | 7.89 | qfq | 54,266,437 | 443,078,751 | -1.81% |
| 2024-05-21 | 8.31 | 8.61 | 8.26 | 8.31 | 8.03 | qfq | 67,749,204 | 570,428,194 | -0.48% |
| 2024-05-20 | 8.42 | 8.52 | 8.23 | 8.35 | 8.07 | qfq | 81,488,587 | 680,469,365 | -2.45% |
| 2024-05-17 | 8.15 | 8.88 | 8.15 | 8.56 | 8.27 | qfq | 140,890,856 | 1,194,374,813 | 5.03% |
| 2024-05-16 | 8.24 | 8.50 | 8.05 | 8.15 | 7.88 | qfq | 157,293,221 | 1,296,173,182 | 3.82% |
| 2024-05-15 | 7.10 | 7.85 | 7.07 | 7.85 | 7.59 | qfq | 67,521,870 | 515,832,414 | 9.94% |
| 2024-05-14 | 7.22 | 7.27 | 7.12 | 7.14 | 6.90 | qfq | 13,239,300 | 95,041,069 | -0.83% |
| 2024-05-13 | 7.20 | 7.28 | 7.11 | 7.20 | 6.96 | qfq | 20,350,138 | 146,397,731 | 0.00% |
| 2024-05-10 | 7.33 | 7.40 | 7.15 | 7.20 | 6.96 | qfq | 22,187,150 | 160,674,359 | -1.91% |
| 2024-05-09 | 7.31 | 7.47 | 7.30 | 7.34 | 7.09 | qfq | 19,996,824 | 147,498,655 | 0.55% |
| 2024-05-08 | 7.39 | 7.52 | 7.27 | 7.30 | 7.06 | qfq | 28,118,500 | 207,260,371 | -1.75% |
| 2024-05-07 | 7.24 | 7.52 | 7.19 | 7.43 | 7.18 | qfq | 39,588,753 | 292,103,684 | 2.62% |
| 2024-05-06 | 7.10 | 7.28 | 7.09 | 7.24 | 7.00 | qfq | 22,392,093 | 161,510,568 | 2.70% |
| 2024-04-30 | 7.06 | 7.12 | 6.97 | 7.05 | 6.81 | qfq | 15,854,227 | 111,820,221 | 0.00% |
| 2024-04-29 | 6.83 | 7.06 | 6.82 | 7.05 | 6.81 | qfq | 19,678,350 | 137,090,634 | 3.07% |
| 2024-04-26 | 6.67 | 6.86 | 6.64 | 6.84 | 6.61 | qfq | 18,435,750 | 124,617,560 | 1.94% |
| 2024-04-25 | 6.48 | 6.84 | 6.46 | 6.71 | 6.49 | qfq | 21,523,758 | 143,956,910 | 3.39% |
| 2024-04-24 | 6.45 | 6.49 | 6.26 | 6.49 | 6.27 | qfq | 16,677,348 | 106,636,436 | 0.62% |
| 2024-04-23 | 6.73 | 6.76 | 6.42 | 6.45 | 6.23 | qfq | 28,322,100 | 185,026,815 | -5.43% |
| 2024-04-22 | 6.90 | 7.03 | 6.73 | 6.82 | 6.59 | qfq | 19,501,100 | 133,861,208 | -0.73% |
| 2024-04-19 | 6.65 | 7.13 | 6.57 | 6.87 | 6.64 | qfq | 31,583,602 | 217,717,217 | 3.00% |
| 2024-04-18 | 6.75 | 6.83 | 6.65 | 6.67 | 6.45 | qfq | 15,191,750 | 102,121,753 | -1.33% |
| 2024-04-17 | 6.60 | 6.83 | 6.60 | 6.76 | 6.53 | qfq | 16,766,299 | 112,989,078 | 3.52% |
| 2024-04-16 | 6.88 | 6.95 | 6.51 | 6.53 | 6.31 | qfq | 22,058,450 | 147,485,079 | -5.91% |
| 2024-04-15 | 7.05 | 7.15 | 6.79 | 6.94 | 6.71 | qfq | 21,456,412 | 149,243,055 | -1.42% |
| 2024-04-12 | 7.16 | 7.20 | 7.00 | 7.04 | 6.80 | qfq | 16,824,696 | 119,281,273 | -1.68% |
| 2024-04-11 | 7.15 | 7.28 | 7.10 | 7.16 | 6.92 | qfq | 15,374,300 | 110,672,993 | -0.83% |
| 2024-04-10 | 7.30 | 7.37 | 7.12 | 7.22 | 6.98 | qfq | 18,014,607 | 130,183,459 | -1.50% |
| 2024-04-09 | 7.10 | 7.34 | 7.10 | 7.33 | 7.08 | qfq | 22,296,294 | 161,877,077 | 2.37% |
| 2024-04-08 | 7.30 | 7.34 | 7.12 | 7.16 | 6.92 | qfq | 22,934,387 | 165,897,512 | -2.05% |
| 2024-04-03 | 7.22 | 7.35 | 7.17 | 7.31 | 7.06 | qfq | 32,276,777 | 234,442,558 | 0.97% |
| 2024-04-02 | 7.04 | 7.28 | 7.04 | 7.24 | 7.00 | qfq | 36,517,678 | 263,479,561 | 2.55% |
| 2024-04-01 | 7.08 | 7.08 | 6.98 | 7.06 | 6.82 | qfq | 16,054,134 | 112,979,273 | 0.43% |
| 2024-03-29 | 6.59 | 7.09 | 6.59 | 7.03 | 6.79 | qfq | 31,582,942 | 217,444,689 | 6.68% |
| 2024-03-28 | 6.59 | 6.71 | 6.55 | 6.59 | 6.37 | qfq | 11,062,891 | 73,390,376 | 0.00% |
| 2024-03-27 | 6.81 | 6.86 | 6.58 | 6.59 | 6.37 | qfq | 11,167,984 | 75,179,732 | -3.51% |
| 2024-03-26 | 6.83 | 6.89 | 6.69 | 6.83 | 6.60 | qfq | 16,996,600 | 115,373,482 | -0.73% |
| 2024-03-25 | 6.96 | 7.07 | 6.86 | 6.88 | 6.65 | qfq | 13,971,781 | 97,030,574 | -1.43% |
| 2024-03-22 | 7.13 | 7.17 | 6.98 | 6.98 | 6.75 | qfq | 14,334,462 | 101,192,706 | -2.10% |
| 2024-03-21 | 7.19 | 7.23 | 7.07 | 7.13 | 6.89 | qfq | 12,900,150 | 91,996,057 | -0.56% |
| 2024-03-20 | 7.16 | 7.19 | 7.13 | 7.17 | 6.93 | qfq | 10,821,789 | 77,461,003 | 0.14% |
| 2024-03-19 | 7.24 | 7.24 | 7.13 | 7.16 | 6.92 | qfq | 17,926,693 | 128,774,933 | -1.51% |
| 2024-03-18 | 7.32 | 7.38 | 7.18 | 7.27 | 7.03 | qfq | 21,921,102 | 158,615,569 | -0.27% |
| 2024-03-15 | 7.21 | 7.31 | 7.11 | 7.29 | 7.05 | qfq | 26,075,971 | 187,746,579 | 1.11% |
| 2024-03-14 | 7.04 | 7.50 | 6.99 | 7.21 | 6.97 | qfq | 42,841,341 | 310,745,267 | 1.84% |
| 2024-03-13 | 7.05 | 7.25 | 7.02 | 7.08 | 6.84 | qfq | 27,728,503 | 197,387,727 | 0.71% |
| 2024-03-12 | 7.10 | 7.12 | 6.99 | 7.03 | 6.79 | qfq | 18,609,865 | 130,807,660 | -0.99% |
| 2024-03-11 | 6.89 | 7.10 | 6.89 | 7.10 | 6.86 | qfq | 22,936,910 | 160,660,117 | 2.31% |
| 2024-03-08 | 6.88 | 6.96 | 6.81 | 6.94 | 6.71 | qfq | 15,417,635 | 106,401,268 | 0.00% |
| 2024-03-07 | 6.90 | 7.16 | 6.87 | 6.94 | 6.71 | qfq | 30,625,850 | 215,093,203 | 0.58% |
| 2024-03-06 | 6.83 | 6.99 | 6.78 | 6.90 | 6.67 | qfq | 18,890,486 | 129,982,756 | 0.29% |
| 2024-03-05 | 6.97 | 7.00 | 6.85 | 6.88 | 6.65 | qfq | 16,454,324 | 113,729,467 | -1.71% |
| 2024-03-04 | 7.00 | 7.10 | 6.87 | 7.00 | 6.77 | qfq | 15,314,950 | 106,591,408 | 0.14% |
| 2024-03-01 | 6.93 | 7.02 | 6.90 | 6.99 | 6.76 | qfq | 22,547,612 | 157,074,592 | 0.43% |
| 2024-02-29 | 6.73 | 6.98 | 6.71 | 6.96 | 6.73 | qfq | 27,575,216 | 189,515,823 | 1.61% |
| 2024-02-28 | 6.90 | 7.22 | 6.85 | 6.85 | 6.62 | qfq | 44,661,255 | 314,644,352 | -1.44% |
| 2024-02-27 | 6.83 | 7.03 | 6.83 | 6.95 | 6.72 | qfq | 23,497,668 | 162,373,777 | 0.72% |
| 2024-02-26 | 6.93 | 7.00 | 6.77 | 6.90 | 6.67 | qfq | 29,940,191 | 205,873,564 | -1.71% |
| 2024-02-23 | 6.99 | 7.09 | 6.85 | 7.02 | 6.78 | qfq | 33,762,859 | 235,685,279 | 0.29% |
| 2024-02-22 | 7.14 | 7.28 | 6.86 | 7.00 | 6.77 | qfq | 65,449,050 | 461,242,040 | -1.13% |
| 2024-02-21 | 6.45 | 7.08 | 6.39 | 7.08 | 6.84 | qfq | 42,442,476 | 287,285,322 | 9.94% |
| 2024-02-20 | 6.50 | 6.53 | 6.29 | 6.44 | 6.22 | qfq | 25,101,353 | 160,641,780 | -1.08% |
| 2024-02-19 | 6.98 | 7.15 | 6.44 | 6.51 | 6.29 | qfq | 63,661,517 | 429,766,688 | -3.27% |
| 2024-02-08 | 6.42 | 6.73 | 6.30 | 6.73 | 6.50 | qfq | 20,596,636 | 136,758,003 | 9.97% |
| 2024-02-07 | 5.88 | 6.12 | 5.68 | 6.12 | 5.91 | qfq | 12,815,565 | 77,051,379 | 10.07% |
| 2024-02-06 | 5.05 | 5.56 | 4.93 | 5.56 | 5.37 | qfq | 26,794,796 | 144,160,858 | 10.10% |
| 2024-02-05 | 5.40 | 5.40 | 4.88 | 5.05 | 4.88 | qfq | 18,534,130 | 94,925,340 | -6.48% |
| 2024-02-02 | 5.67 | 5.76 | 5.19 | 5.40 | 5.22 | qfq | 15,061,505 | 82,445,473 | -4.93% |
| 2024-02-01 | 5.85 | 5.87 | 5.64 | 5.68 | 5.49 | qfq | 12,184,086 | 69,839,730 | -3.07% |
| 2024-01-31 | 6.02 | 6.15 | 5.84 | 5.86 | 5.66 | qfq | 11,596,139 | 69,195,922 | -3.62% |
| 2024-01-30 | 6.30 | 6.40 | 6.07 | 6.08 | 5.88 | qfq | 10,656,360 | 66,434,564 | -2.41% |
| 2024-01-29 | 6.39 | 6.42 | 6.23 | 6.23 | 6.02 | qfq | 8,912,062 | 56,147,371 | -2.66% |
| 2024-01-26 | 6.38 | 6.48 | 6.33 | 6.40 | 6.19 | qfq | 10,108,076 | 64,783,792 | 0.47% |
| 2024-01-25 | 6.17 | 6.38 | 6.16 | 6.37 | 6.16 | qfq | 10,502,261 | 66,060,140 | 2.74% |
| 2024-01-24 | 6.10 | 6.22 | 5.91 | 6.20 | 5.99 | qfq | 11,989,060 | 72,908,034 | 2.65% |
| 2024-01-23 | 5.96 | 6.10 | 5.88 | 6.04 | 5.84 | qfq | 9,130,285 | 54,848,291 | 0.33% |
| 2024-01-22 | 6.39 | 6.39 | 5.97 | 6.02 | 5.82 | qfq | 13,615,500 | 83,741,399 | -5.94% |
| 2024-01-19 | 6.42 | 6.57 | 6.37 | 6.40 | 6.19 | qfq | 7,148,250 | 46,252,471 | -0.47% |
| 2024-01-18 | 6.57 | 6.57 | 6.23 | 6.43 | 6.21 | qfq | 14,376,600 | 91,889,166 | -2.13% |
| 2024-01-17 | 6.73 | 6.74 | 6.57 | 6.57 | 6.35 | qfq | 7,056,024 | 46,917,053 | -2.52% |
| 2024-01-16 | 6.76 | 6.81 | 6.65 | 6.74 | 6.51 | qfq | 8,972,820 | 60,228,564 | -0.59% |
| 2024-01-15 | 6.83 | 6.83 | 6.72 | 6.78 | 6.55 | qfq | 9,088,733 | 61,619,601 | -0.73% |
| 2024-01-12 | 6.85 | 6.99 | 6.82 | 6.83 | 6.60 | qfq | 8,699,893 | 60,011,132 | -0.73% |
| 2024-01-11 | 6.67 | 6.94 | 6.66 | 6.88 | 6.65 | qfq | 12,065,526 | 82,164,098 | 2.84% |
| 2024-01-10 | 6.66 | 6.80 | 6.59 | 6.69 | 6.47 | qfq | 7,680,700 | 51,533,473 | 0.00% |
| 2024-01-09 | 6.72 | 6.86 | 6.61 | 6.69 | 6.47 | qfq | 10,703,650 | 71,831,845 | -0.45% |
| 2024-01-08 | 6.88 | 6.91 | 6.72 | 6.72 | 6.49 | qfq | 9,933,970 | 67,499,738 | -2.61% |
| 2024-01-05 | 7.03 | 7.08 | 6.88 | 6.90 | 6.67 | qfq | 13,173,759 | 91,779,903 | -2.27% |
| 2024-01-04 | 7.12 | 7.22 | 7.03 | 7.06 | 6.82 | qfq | 15,515,589 | 110,300,767 | -1.67% |
| 2024-01-03 | 7.08 | 7.32 | 7.07 | 7.18 | 6.94 | qfq | 24,968,717 | 179,919,728 | 0.98% |
| 2024-01-02 | 7.17 | 7.26 | 7.08 | 7.11 | 6.87 | qfq | 16,624,727 | 119,006,075 | -0.56% |
| 2023-12-29 | 7.07 | 7.24 | 7.03 | 7.15 | 6.91 | qfq | 25,485,839 | 182,335,071 | 0.56% |
| 2023-12-28 | 6.82 | 7.17 | 6.79 | 7.11 | 6.87 | qfq | 28,449,236 | 200,072,811 | 3.19% |
| 2023-12-27 | 6.99 | 7.04 | 6.78 | 6.89 | 6.66 | qfq | 26,663,604 | 183,440,198 | -2.55% |
| 2023-12-26 | 6.72 | 7.26 | 6.66 | 7.07 | 6.83 | qfq | 41,433,449 | 292,231,501 | 5.52% |
| 2023-12-25 | 6.65 | 6.71 | 6.58 | 6.70 | 6.48 | qfq | 9,330,445 | 61,994,162 | 0.90% |
| 2023-12-22 | 6.58 | 6.83 | 6.48 | 6.64 | 6.42 | qfq | 15,864,193 | 105,174,519 | 1.22% |
| 2023-12-21 | 6.51 | 6.63 | 6.47 | 6.56 | 6.34 | qfq | 8,979,927 | 58,714,845 | 0.15% |
| 2023-12-20 | 6.62 | 6.72 | 6.54 | 6.55 | 6.33 | qfq | 6,784,700 | 44,928,170 | -1.36% |
| 2023-12-19 | 6.58 | 6.64 | 6.55 | 6.64 | 6.42 | qfq | 5,381,044 | 35,499,062 | 0.45% |
| 2023-12-18 | 6.75 | 6.75 | 6.58 | 6.61 | 6.39 | qfq | 6,860,800 | 45,547,873 | -2.07% |
| 2023-12-15 | 6.74 | 6.83 | 6.71 | 6.75 | 6.52 | qfq | 7,397,384 | 50,016,155 | 0.45% |
| 2023-12-14 | 6.78 | 6.85 | 6.72 | 6.72 | 6.49 | qfq | 5,790,484 | 39,165,453 | -0.44% |
| 2023-12-13 | 6.87 | 6.87 | 6.75 | 6.75 | 6.52 | qfq | 5,309,247 | 36,107,506 | -2.03% |
| 2023-12-12 | 6.94 | 6.95 | 6.84 | 6.89 | 6.66 | qfq | 6,853,472 | 47,141,303 | -0.43% |
| 2023-12-11 | 6.85 | 6.95 | 6.73 | 6.92 | 6.69 | qfq | 7,059,050 | 48,216,294 | 0.87% |
| 2023-12-08 | 6.94 | 6.97 | 6.84 | 6.86 | 6.63 | qfq | 7,524,251 | 51,805,663 | -0.72% |
| 2023-12-07 | 6.99 | 7.00 | 6.82 | 6.91 | 6.68 | qfq | 14,423,900 | 99,257,528 | -1.14% |
| 2023-12-06 | 6.97 | 7.19 | 6.96 | 6.99 | 6.76 | qfq | 14,181,569 | 100,144,021 | -0.14% |
| 2023-12-05 | 7.12 | 7.17 | 6.99 | 7.00 | 6.77 | qfq | 6,355,800 | 44,876,155 | -1.69% |
| 2023-12-04 | 7.10 | 7.19 | 7.07 | 7.12 | 6.88 | qfq | 7,185,000 | 51,279,467 | 0.28% |
| 2023-12-01 | 7.10 | 7.13 | 7.01 | 7.10 | 6.86 | qfq | 7,926,975 | 55,965,636 | 0.42% |
| 2023-11-30 | 7.19 | 7.21 | 7.06 | 7.07 | 6.83 | qfq | 9,503,700 | 67,728,145 | -1.67% |
| 2023-11-29 | 7.28 | 7.29 | 7.18 | 7.19 | 6.95 | qfq | 9,133,649 | 65,885,348 | -1.37% |
| 2023-11-28 | 7.28 | 7.34 | 7.24 | 7.29 | 7.05 | qfq | 8,971,545 | 65,348,684 | 0.28% |
| 2023-11-27 | 7.38 | 7.38 | 7.24 | 7.27 | 7.03 | qfq | 9,443,730 | 68,777,504 | -1.22% |
| 2023-11-24 | 7.39 | 7.42 | 7.35 | 7.36 | 7.11 | qfq | 7,123,080 | 52,493,517 | -0.54% |
| 2023-11-23 | 7.35 | 7.43 | 7.35 | 7.40 | 7.15 | qfq | 7,863,300 | 58,140,331 | 0.54% |
| 2023-11-22 | 7.40 | 7.45 | 7.36 | 7.36 | 7.11 | qfq | 9,012,650 | 66,672,271 | -0.81% |
| 2023-11-21 | 7.46 | 7.52 | 7.42 | 7.42 | 7.17 | qfq | 8,132,050 | 60,760,051 | -0.40% |
| 2023-11-20 | 7.41 | 7.46 | 7.36 | 7.45 | 7.20 | qfq | 6,696,614 | 49,668,287 | 0.54% |
| 2023-11-17 | 7.45 | 7.46 | 7.35 | 7.41 | 7.16 | qfq | 7,266,186 | 53,862,156 | -0.40% |
| 2023-11-16 | 7.46 | 7.46 | 7.34 | 7.44 | 7.19 | qfq | 9,357,050 | 69,196,753 | -0.53% |
| 2023-11-15 | 7.44 | 7.52 | 7.41 | 7.48 | 7.23 | qfq | 10,545,714 | 78,757,926 | 1.22% |
| 2023-11-14 | 7.43 | 7.53 | 7.36 | 7.39 | 7.14 | qfq | 10,635,433 | 78,840,479 | -1.20% |
| 2023-11-13 | 7.56 | 7.58 | 7.40 | 7.48 | 7.23 | qfq | 12,704,952 | 94,801,119 | -0.40% |
| 2023-11-10 | 7.48 | 7.60 | 7.35 | 7.51 | 7.26 | qfq | 19,927,205 | 149,024,876 | -0.92% |
| 2023-11-09 | 7.31 | 7.87 | 7.30 | 7.58 | 7.33 | qfq | 41,411,886 | 313,424,335 | 3.69% |
| 2023-11-08 | 7.34 | 7.42 | 7.26 | 7.31 | 7.06 | qfq | 16,201,391 | 118,758,228 | -0.81% |
| 2023-11-07 | 7.22 | 7.41 | 7.13 | 7.37 | 7.12 | qfq | 21,449,441 | 156,691,563 | 2.22% |
| 2023-11-06 | 7.12 | 7.23 | 7.12 | 7.21 | 6.97 | qfq | 9,364,377 | 67,259,210 | 1.84% |
| 2023-11-03 | 7.05 | 7.13 | 7.05 | 7.08 | 6.84 | qfq | 8,102,650 | 57,523,191 | 0.43% |
| 2023-11-02 | 7.09 | 7.13 | 7.03 | 7.05 | 6.81 | qfq | 6,701,577 | 47,375,631 | -0.70% |
| 2023-11-01 | 7.16 | 7.21 | 7.06 | 7.10 | 6.86 | qfq | 6,674,968 | 47,406,644 | -0.56% |
| 2023-10-31 | 7.09 | 7.16 | 7.06 | 7.14 | 6.90 | qfq | 9,082,352 | 64,476,874 | 0.28% |
| 2023-10-30 | 7.03 | 7.17 | 7.00 | 7.12 | 6.88 | qfq | 10,556,800 | 75,093,515 | 1.57% |
| 2023-10-27 | 6.82 | 7.07 | 6.76 | 7.01 | 6.77 | qfq | 15,399,941 | 107,554,169 | 2.34% |
| 2023-10-26 | 6.78 | 6.85 | 6.69 | 6.85 | 6.62 | qfq | 7,792,146 | 52,657,696 | 0.15% |
| 2023-10-25 | 6.74 | 6.92 | 6.74 | 6.84 | 6.61 | qfq | 11,465,379 | 78,567,596 | 1.94% |
| 2023-10-24 | 6.53 | 6.72 | 6.53 | 6.71 | 6.49 | qfq | 12,133,691 | 80,783,840 | 2.60% |
| 2023-10-23 | 6.70 | 6.74 | 6.47 | 6.54 | 6.32 | qfq | 11,271,950 | 74,030,385 | -3.11% |
| 2023-10-20 | 6.70 | 6.86 | 6.68 | 6.75 | 6.52 | qfq | 8,587,391 | 58,086,317 | 0.60% |
| 2023-10-19 | 6.84 | 6.87 | 6.70 | 6.71 | 6.49 | qfq | 8,676,843 | 58,718,416 | -1.90% |
| 2023-10-18 | 6.98 | 6.98 | 6.82 | 6.84 | 6.61 | qfq | 6,694,200 | 46,008,909 | -2.15% |
| 2023-10-17 | 6.96 | 7.00 | 6.88 | 6.99 | 6.76 | qfq | 7,025,253 | 48,820,535 | 0.58% |
| 2023-10-16 | 7.12 | 7.12 | 6.92 | 6.95 | 6.72 | qfq | 12,854,278 | 89,741,204 | -2.11% |
| 2023-10-13 | 7.23 | 7.23 | 7.10 | 7.10 | 6.86 | qfq | 11,050,116 | 78,875,920 | -2.47% |
| 2023-10-12 | 7.11 | 7.29 | 7.10 | 7.28 | 7.04 | qfq | 15,009,955 | 108,194,800 | 2.82% |
| 2023-10-11 | 7.10 | 7.17 | 7.07 | 7.08 | 6.84 | qfq | 7,735,050 | 55,072,188 | -0.42% |
| 2023-10-10 | 7.12 | 7.23 | 7.08 | 7.11 | 6.87 | qfq | 8,027,900 | 57,293,314 | 0.00% |
| 2023-10-09 | 7.15 | 7.16 | 7.08 | 7.11 | 6.87 | qfq | 7,446,150 | 52,997,205 | -0.70% |
| 2023-09-28 | 7.19 | 7.25 | 7.15 | 7.16 | 6.92 | qfq | 7,299,200 | 52,352,507 | 0.14% |
| 2023-09-27 | 7.14 | 7.32 | 7.12 | 7.15 | 6.91 | qfq | 10,694,159 | 77,130,582 | 0.14% |
| 2023-09-26 | 7.30 | 7.33 | 7.14 | 7.14 | 6.90 | qfq | 8,602,100 | 61,979,759 | -2.59% |
| 2023-09-25 | 7.42 | 7.42 | 7.30 | 7.33 | 7.08 | qfq | 4,585,224 | 33,649,828 | -1.08% |
| 2023-09-22 | 7.27 | 7.42 | 7.23 | 7.41 | 7.16 | qfq | 6,441,037 | 47,249,488 | 1.93% |
| 2023-09-21 | 7.35 | 7.38 | 7.27 | 7.27 | 7.03 | qfq | 4,920,061 | 36,004,795 | -1.09% |
| 2023-09-20 | 7.41 | 7.43 | 7.33 | 7.35 | 7.10 | qfq | 5,159,340 | 38,019,236 | -1.21% |
| 2023-09-19 | 7.42 | 7.45 | 7.33 | 7.44 | 7.19 | qfq | 6,422,646 | 47,414,866 | 0.27% |
| 2023-09-18 | 7.39 | 7.46 | 7.30 | 7.42 | 7.17 | qfq | 6,729,900 | 49,800,188 | 0.27% |
| 2023-09-15 | 7.52 | 7.52 | 7.37 | 7.40 | 7.15 | qfq | 9,452,681 | 70,053,811 | -1.20% |
| 2023-09-14 | 7.56 | 7.57 | 7.43 | 7.49 | 7.24 | qfq | 8,604,603 | 64,464,757 | -1.19% |
| 2023-09-13 | 7.68 | 7.68 | 7.53 | 7.58 | 7.33 | qfq | 7,060,800 | 53,590,820 | -1.17% |
| 2023-09-12 | 7.64 | 7.72 | 7.63 | 7.67 | 7.41 | qfq | 5,491,847 | 42,127,263 | 0.00% |
| 2023-09-11 | 7.62 | 7.77 | 7.61 | 7.67 | 7.41 | qfq | 10,283,777 | 78,999,608 | 1.05% |
| 2023-09-08 | 7.62 | 7.68 | 7.55 | 7.59 | 7.34 | qfq | 6,229,003 | 47,294,728 | -0.52% |
| 2023-09-07 | 7.75 | 7.76 | 7.62 | 7.63 | 7.37 | qfq | 7,615,191 | 58,456,995 | -1.93% |
| 2023-09-06 | 7.80 | 7.80 | 7.67 | 7.78 | 7.52 | qfq | 7,544,370 | 58,313,730 | -0.13% |
| 2023-09-05 | 7.88 | 7.88 | 7.76 | 7.79 | 7.53 | qfq | 8,836,238 | 68,925,629 | -1.27% |
| 2023-09-04 | 7.64 | 7.93 | 7.62 | 7.89 | 7.63 | qfq | 16,789,404 | 131,261,818 | 3.82% |
| 2023-09-01 | 7.61 | 7.65 | 7.54 | 7.60 | 7.35 | qfq | 6,586,254 | 50,089,595 | 0.40% |
| 2023-08-31 | 7.78 | 7.80 | 7.53 | 7.57 | 7.32 | qfq | 14,140,203 | 107,579,556 | -2.57% |
| 2023-08-30 | 7.83 | 7.91 | 7.76 | 7.77 | 7.51 | qfq | 9,890,002 | 77,410,725 | -1.02% |
| 2023-08-29 | 7.75 | 7.90 | 7.75 | 7.85 | 7.59 | qfq | 10,655,500 | 83,468,506 | 1.03% |
| 2023-08-28 | 7.93 | 8.07 | 7.70 | 7.77 | 7.51 | qfq | 16,233,913 | 129,062,388 | 1.57% |
| 2023-08-25 | 7.80 | 7.86 | 7.65 | 7.65 | 7.39 | qfq | 7,876,497 | 61,118,023 | -1.92% |
| 2023-08-24 | 7.96 | 8.00 | 7.79 | 7.80 | 7.54 | qfq | 10,891,024 | 85,523,986 | -1.89% |
| 2023-08-23 | 8.10 | 8.15 | 7.95 | 7.95 | 7.68 | qfq | 7,944,566 | 63,801,678 | -1.85% |
| 2023-08-22 | 8.21 | 8.26 | 8.00 | 8.10 | 7.83 | qfq | 11,349,850 | 92,012,960 | -0.98% |
| 2023-08-21 | 8.15 | 8.34 | 8.14 | 8.18 | 7.91 | qfq | 7,392,698 | 60,803,503 | 0.25% |
| 2023-08-18 | 8.23 | 8.29 | 8.16 | 8.16 | 7.89 | qfq | 5,181,656 | 42,553,224 | -0.85% |
| 2023-08-17 | 8.16 | 8.26 | 8.06 | 8.23 | 7.95 | qfq | 5,596,800 | 45,690,177 | 0.61% |
| 2023-08-16 | 8.23 | 8.26 | 8.16 | 8.18 | 7.91 | qfq | 5,800,000 | 47,584,108 | -0.61% |
| 2023-08-15 | 8.30 | 8.32 | 8.17 | 8.23 | 7.95 | qfq | 7,057,229 | 58,008,893 | -1.08% |
| 2023-08-14 | 8.32 | 8.32 | 8.17 | 8.32 | 8.04 | qfq | 9,433,533 | 77,569,158 | -0.12% |
| 2023-08-11 | 8.45 | 8.48 | 8.32 | 8.33 | 8.05 | qfq | 9,681,001 | 81,208,165 | -1.77% |
| 2023-08-10 | 8.54 | 8.56 | 8.44 | 8.48 | 8.20 | qfq | 9,336,598 | 79,270,153 | -0.82% |
| 2023-08-09 | 8.31 | 8.58 | 8.31 | 8.55 | 8.26 | qfq | 18,854,502 | 160,593,550 | 2.03% |
| 2023-08-08 | 8.37 | 8.43 | 8.25 | 8.38 | 8.10 | qfq | 8,228,698 | 68,553,207 | -0.12% |
| 2023-08-07 | 8.47 | 8.47 | 8.32 | 8.39 | 8.11 | qfq | 8,028,340 | 67,229,248 | -1.06% |
| 2023-08-04 | 8.49 | 8.58 | 8.46 | 8.48 | 8.20 | qfq | 9,247,338 | 78,666,684 | 0.24% |
| 2023-08-03 | 8.47 | 8.52 | 8.43 | 8.46 | 8.18 | qfq | 8,153,488 | 68,999,220 | -0.94% |
| 2023-08-02 | 8.60 | 8.67 | 8.50 | 8.54 | 8.25 | qfq | 8,992,530 | 76,890,795 | -0.23% |
| 2023-08-01 | 8.59 | 8.60 | 8.48 | 8.56 | 8.27 | qfq | 12,272,893 | 104,826,947 | -0.35% |
| 2023-07-31 | 8.50 | 8.61 | 8.50 | 8.59 | 8.30 | qfq | 13,654,454 | 116,925,335 | 1.18% |
| 2023-07-28 | 8.38 | 8.52 | 8.34 | 8.49 | 8.21 | qfq | 14,077,837 | 119,145,691 | 1.07% |
| 2023-07-27 | 8.52 | 8.54 | 8.37 | 8.40 | 8.12 | qfq | 14,848,557 | 125,250,355 | -1.52% |
| 2023-07-26 | 8.36 | 8.62 | 8.35 | 8.53 | 8.24 | qfq | 26,290,689 | 223,744,950 | 2.28% |
| 2023-07-25 | 8.24 | 8.60 | 8.20 | 8.34 | 8.06 | qfq | 21,445,674 | 179,851,282 | 2.33% |
| 2023-07-24 | 8.48 | 8.49 | 8.14 | 8.15 | 7.88 | qfq | 22,661,366 | 185,799,381 | -4.34% |
| 2023-07-21 | 8.61 | 8.69 | 8.46 | 8.52 | 8.23 | qfq | 22,268,308 | 190,429,283 | -1.50% |
| 2023-07-20 | 8.36 | 8.88 | 8.36 | 8.65 | 8.36 | qfq | 39,718,398 | 343,280,128 | 3.47% |
| 2023-07-19 | 8.32 | 8.43 | 8.29 | 8.36 | 8.08 | qfq | 11,965,570 | 99,996,458 | -0.12% |
| 2023-07-18 | 8.20 | 8.48 | 8.14 | 8.37 | 8.09 | qfq | 22,572,607 | 187,764,304 | 2.32% |