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
千方科技002373.SZ
最近收盘价7.192026-07-17
最近交易日2026-07-17
成交量（股）25,561,130
成交额（元）186,827,148
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2026-05-19 | cash_dividend | 0.032 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-20 | 2026-01-26 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-08 | 2024-06-17 | cash_dividend | 0.05 | — | — | — | 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 | 7.38 | 7.49 | 7.17 | 7.19 | 7.19 | qfq | 25,561,130 | 186,827,148 | -2.71% |
| 2026-07-16 | 7.21 | 7.48 | 7.19 | 7.39 | 7.39 | qfq | 25,338,900 | 186,641,668 | 2.21% |
| 2026-07-15 | 6.97 | 7.28 | 6.92 | 7.23 | 7.23 | qfq | 23,999,533 | 172,484,929 | 2.84% |
| 2026-07-14 | 7.00 | 7.08 | 6.89 | 7.03 | 7.03 | qfq | 19,137,800 | 133,383,041 | 0.00% |
| 2026-07-13 | 7.25 | 7.29 | 6.97 | 7.03 | 7.03 | qfq | 27,129,727 | 191,795,544 | -3.03% |
| 2026-07-10 | 7.03 | 7.42 | 6.99 | 7.25 | 7.25 | qfq | 30,192,529 | 219,695,209 | 3.13% |
| 2026-07-09 | 7.04 | 7.11 | 6.90 | 7.03 | 7.03 | qfq | 19,607,035 | 137,324,851 | -0.99% |
| 2026-07-08 | 6.94 | 7.12 | 6.88 | 7.10 | 7.10 | qfq | 20,011,100 | 140,527,781 | 2.60% |
| 2026-07-07 | 7.07 | 7.11 | 6.91 | 6.92 | 6.92 | qfq | 14,949,823 | 104,548,529 | -2.40% |
| 2026-07-06 | 7.20 | 7.23 | 7.06 | 7.09 | 7.09 | qfq | 16,318,441 | 116,239,958 | -1.53% |
| 2026-07-03 | 7.16 | 7.27 | 7.15 | 7.20 | 7.20 | qfq | 17,546,061 | 126,691,795 | 0.56% |
| 2026-07-02 | 7.28 | 7.34 | 7.13 | 7.16 | 7.16 | qfq | 20,947,276 | 151,653,043 | -1.78% |
| 2026-07-01 | 7.18 | 7.42 | 7.15 | 7.29 | 7.29 | qfq | 22,167,767 | 161,141,462 | 1.53% |
| 2026-06-30 | 7.12 | 7.26 | 7.09 | 7.18 | 7.18 | qfq | 15,787,227 | 113,698,437 | 1.13% |
| 2026-06-29 | 7.13 | 7.23 | 6.95 | 7.10 | 7.10 | qfq | 23,947,695 | 169,836,622 | -1.11% |
| 2026-06-26 | 7.42 | 7.42 | 7.17 | 7.18 | 7.18 | qfq | 21,940,534 | 159,224,788 | -3.75% |
| 2026-06-25 | 7.55 | 7.61 | 7.38 | 7.46 | 7.46 | qfq | 18,370,058 | 137,336,222 | -1.45% |
| 2026-06-24 | 7.80 | 7.80 | 7.49 | 7.57 | 7.57 | qfq | 23,299,514 | 176,598,916 | -2.70% |
| 2026-06-23 | 7.75 | 7.97 | 7.64 | 7.78 | 7.78 | qfq | 25,375,435 | 198,918,742 | 0.26% |
| 2026-06-22 | 7.82 | 7.87 | 7.44 | 7.76 | 7.76 | qfq | 29,164,311 | 221,767,821 | 0.00% |
| 2026-06-18 | 7.78 | 8.08 | 7.74 | 7.76 | 7.76 | qfq | 38,409,692 | 301,844,984 | 1.84% |
| 2026-06-17 | 7.60 | 7.71 | 7.48 | 7.62 | 7.62 | qfq | 18,838,466 | 142,632,930 | -0.26% |
| 2026-06-16 | 7.54 | 7.68 | 7.43 | 7.64 | 7.64 | qfq | 19,444,374 | 147,236,845 | 1.06% |
| 2026-06-15 | 7.44 | 7.57 | 7.41 | 7.56 | 7.56 | qfq | 17,449,286 | 130,909,973 | 2.16% |
| 2026-06-12 | 7.30 | 7.45 | 7.23 | 7.40 | 7.40 | qfq | 22,583,247 | 166,435,276 | 2.49% |
| 2026-06-11 | 7.45 | 7.45 | 7.19 | 7.22 | 7.22 | qfq | 20,625,320 | 149,956,670 | -3.48% |
| 2026-06-10 | 7.52 | 7.66 | 7.36 | 7.48 | 7.48 | qfq | 17,771,800 | 133,137,615 | -1.32% |
| 2026-06-09 | 7.51 | 7.61 | 7.42 | 7.58 | 7.58 | qfq | 19,000,516 | 143,238,540 | 1.47% |
| 2026-06-08 | 7.45 | 7.64 | 7.35 | 7.47 | 7.47 | qfq | 25,189,216 | 188,643,713 | -2.23% |
| 2026-06-05 | 7.67 | 7.80 | 7.53 | 7.64 | 7.64 | qfq | 22,295,704 | 170,704,356 | 0.39% |
| 2026-06-04 | 7.73 | 7.79 | 7.58 | 7.61 | 7.61 | qfq | 21,776,508 | 167,066,648 | -2.19% |
| 2026-06-03 | 7.89 | 8.00 | 7.73 | 7.78 | 7.78 | qfq | 25,212,800 | 198,332,010 | -1.52% |
| 2026-06-02 | 8.16 | 8.18 | 7.89 | 7.90 | 7.90 | qfq | 31,399,250 | 250,235,210 | -3.30% |
| 2026-06-01 | 8.01 | 8.28 | 7.99 | 8.17 | 8.17 | qfq | 21,802,370 | 178,206,922 | 2.00% |
| 2026-05-29 | 8.33 | 8.39 | 7.98 | 8.01 | 8.01 | qfq | 26,590,386 | 215,539,574 | -3.49% |
| 2026-05-28 | 8.38 | 8.39 | 8.10 | 8.30 | 8.30 | qfq | 23,604,671 | 195,005,486 | -0.95% |
| 2026-05-27 | 8.55 | 8.67 | 8.35 | 8.38 | 8.38 | qfq | 20,995,904 | 178,523,328 | -2.10% |
| 2026-05-26 | 8.61 | 8.69 | 8.41 | 8.56 | 8.56 | qfq | 20,546,925 | 175,393,587 | -0.70% |
| 2026-05-25 | 8.50 | 8.64 | 8.46 | 8.62 | 8.62 | qfq | 21,973,954 | 188,106,624 | 1.17% |
| 2026-05-22 | 8.55 | 8.61 | 8.39 | 8.52 | 8.52 | qfq | 21,597,559 | 183,746,588 | 0.59% |
| 2026-05-21 | 8.66 | 8.90 | 8.46 | 8.47 | 8.47 | qfq | 29,366,857 | 255,554,172 | -1.85% |
| 2026-05-20 | 8.81 | 8.82 | 8.59 | 8.63 | 8.63 | qfq | 21,743,500 | 188,286,923 | -2.49% |
| 2026-05-19 | 8.65 | 8.86 | 8.61 | 8.85 | 8.85 | qfq | 21,906,965 | 192,580,703 | 1.96% |
| 2026-05-18 | 8.61 | 8.76 | 8.53 | 8.68 | 8.65 | qfq | 20,085,900 | 173,536,978 | 1.28% |
| 2026-05-15 | 8.65 | 8.75 | 8.53 | 8.57 | 8.54 | qfq | 25,013,596 | 215,813,502 | -0.46% |
| 2026-05-14 | 9.04 | 9.07 | 8.61 | 8.61 | 8.58 | qfq | 35,523,398 | 311,187,844 | -4.01% |
| 2026-05-13 | 8.92 | 9.04 | 8.83 | 8.97 | 8.94 | qfq | 21,394,241 | 191,701,005 | 0.67% |
| 2026-05-12 | 9.21 | 9.23 | 8.90 | 8.91 | 8.88 | qfq | 29,175,100 | 263,210,743 | -3.36% |
| 2026-05-11 | 9.32 | 9.36 | 9.20 | 9.22 | 9.19 | qfq | 23,293,200 | 215,430,676 | -0.65% |
| 2026-05-08 | 9.15 | 9.35 | 9.12 | 9.28 | 9.25 | qfq | 21,660,750 | 200,667,524 | 1.20% |
| 2026-05-07 | 9.12 | 9.19 | 9.02 | 9.17 | 9.14 | qfq | 22,461,401 | 204,354,105 | 0.88% |
| 2026-05-06 | 9.06 | 9.26 | 9.00 | 9.09 | 9.06 | qfq | 29,919,954 | 273,891,336 | 1.56% |
| 2026-04-30 | 9.01 | 9.08 | 8.90 | 8.95 | 8.92 | qfq | 21,096,210 | 188,896,958 | -0.67% |
| 2026-04-29 | 8.75 | 9.05 | 8.71 | 9.01 | 8.98 | qfq | 42,697,812 | 381,695,123 | 2.97% |
| 2026-04-28 | 9.21 | 9.38 | 8.75 | 8.75 | 8.72 | qfq | 68,016,255 | 603,725,178 | -9.98% |
| 2026-04-27 | 9.76 | 9.83 | 9.60 | 9.72 | 9.68 | qfq | 20,042,730 | 194,555,224 | -0.51% |
| 2026-04-24 | 9.78 | 9.86 | 9.61 | 9.77 | 9.73 | qfq | 21,932,648 | 213,234,540 | -1.11% |
| 2026-04-23 | 9.95 | 10.07 | 9.83 | 9.88 | 9.84 | qfq | 23,931,747 | 237,420,559 | -0.70% |
| 2026-04-22 | 9.79 | 9.99 | 9.69 | 9.95 | 9.91 | qfq | 26,056,649 | 256,981,883 | 1.53% |
| 2026-04-21 | 9.94 | 9.98 | 9.73 | 9.80 | 9.76 | qfq | 26,622,798 | 260,908,980 | -1.51% |
| 2026-04-20 | 9.81 | 9.98 | 9.81 | 9.95 | 9.91 | qfq | 28,301,659 | 280,942,885 | 1.22% |
| 2026-04-17 | 9.85 | 9.88 | 9.71 | 9.83 | 9.79 | qfq | 18,948,112 | 185,488,339 | -0.30% |
| 2026-04-16 | 9.65 | 9.89 | 9.59 | 9.86 | 9.82 | qfq | 28,209,053 | 275,497,279 | 3.14% |
| 2026-04-15 | 9.78 | 9.79 | 9.54 | 9.56 | 9.52 | qfq | 15,177,893 | 146,362,035 | -1.04% |
| 2026-04-14 | 9.61 | 9.68 | 9.55 | 9.66 | 9.62 | qfq | 15,296,086 | 147,249,566 | 1.58% |
| 2026-04-13 | 9.53 | 9.58 | 9.47 | 9.51 | 9.48 | qfq | 16,353,200 | 155,704,192 | -1.14% |
| 2026-04-10 | 9.57 | 9.73 | 9.57 | 9.62 | 9.58 | qfq | 16,574,887 | 160,183,208 | 1.05% |
| 2026-04-09 | 9.70 | 9.71 | 9.49 | 9.52 | 9.48 | qfq | 18,501,900 | 177,229,914 | -2.86% |
| 2026-04-08 | 9.56 | 9.81 | 9.53 | 9.80 | 9.76 | qfq | 25,589,628 | 247,718,376 | 5.26% |
| 2026-04-07 | 9.44 | 9.48 | 9.25 | 9.31 | 9.28 | qfq | 15,061,214 | 140,763,975 | -0.96% |
| 2026-04-03 | 9.53 | 9.59 | 9.40 | 9.40 | 9.37 | qfq | 14,012,908 | 132,915,677 | -0.95% |
| 2026-04-02 | 9.64 | 9.67 | 9.44 | 9.49 | 9.46 | qfq | 14,953,589 | 142,664,596 | -1.96% |
| 2026-04-01 | 9.76 | 9.80 | 9.58 | 9.68 | 9.64 | qfq | 18,009,176 | 174,069,500 | 1.15% |
| 2026-03-31 | 9.63 | 9.79 | 9.54 | 9.57 | 9.53 | qfq | 19,916,000 | 192,817,014 | -0.93% |
| 2026-03-30 | 9.44 | 9.69 | 9.34 | 9.66 | 9.62 | qfq | 19,405,800 | 185,360,016 | 0.73% |
| 2026-03-27 | 9.40 | 9.62 | 9.35 | 9.59 | 9.55 | qfq | 15,363,889 | 146,636,966 | 0.63% |
| 2026-03-26 | 9.73 | 9.81 | 9.46 | 9.53 | 9.49 | qfq | 19,763,875 | 189,770,928 | -2.26% |
| 2026-03-25 | 9.68 | 9.81 | 9.67 | 9.75 | 9.71 | qfq | 19,800,456 | 193,012,214 | 1.04% |
| 2026-03-24 | 9.60 | 9.66 | 9.35 | 9.65 | 9.61 | qfq | 25,516,564 | 242,793,270 | 2.88% |
| 2026-03-23 | 9.85 | 9.91 | 9.26 | 9.38 | 9.35 | qfq | 34,704,525 | 331,781,526 | -6.20% |
| 2026-03-20 | 10.40 | 10.48 | 9.98 | 10.00 | 9.96 | qfq | 27,034,071 | 274,867,172 | -3.47% |
| 2026-03-19 | 10.45 | 10.52 | 10.30 | 10.36 | 10.32 | qfq | 21,506,905 | 223,535,898 | -1.99% |
| 2026-03-18 | 10.49 | 10.59 | 10.42 | 10.57 | 10.53 | qfq | 16,433,389 | 172,553,315 | 1.34% |
| 2026-03-17 | 10.69 | 10.74 | 10.42 | 10.43 | 10.39 | qfq | 20,318,873 | 214,884,229 | -1.97% |
| 2026-03-16 | 10.60 | 10.65 | 10.43 | 10.64 | 10.60 | qfq | 17,391,546 | 183,264,319 | 0.57% |
| 2026-03-13 | 10.69 | 10.75 | 10.55 | 10.58 | 10.54 | qfq | 21,486,318 | 228,962,121 | -1.49% |
| 2026-03-12 | 10.77 | 10.88 | 10.68 | 10.74 | 10.70 | qfq | 18,898,028 | 203,492,019 | -0.65% |
| 2026-03-11 | 10.86 | 10.92 | 10.79 | 10.81 | 10.77 | qfq | 20,864,087 | 226,129,333 | -0.28% |
| 2026-03-10 | 10.85 | 10.94 | 10.72 | 10.84 | 10.80 | qfq | 26,345,070 | 285,462,034 | 1.12% |
| 2026-03-09 | 10.57 | 10.77 | 10.39 | 10.72 | 10.68 | qfq | 27,333,277 | 288,420,391 | -0.37% |
| 2026-03-06 | 10.63 | 10.77 | 10.55 | 10.76 | 10.72 | qfq | 19,904,089 | 213,271,137 | 0.75% |
| 2026-03-05 | 10.66 | 10.75 | 10.60 | 10.68 | 10.64 | qfq | 27,097,250 | 289,189,000 | 2.40% |
| 2026-03-04 | 10.60 | 10.77 | 10.37 | 10.43 | 10.39 | qfq | 33,983,590 | 358,274,150 | -2.52% |
| 2026-03-03 | 11.19 | 11.27 | 10.68 | 10.70 | 10.66 | qfq | 39,130,606 | 426,840,373 | -4.38% |
| 2026-03-02 | 11.40 | 11.47 | 11.09 | 11.19 | 11.15 | qfq | 41,754,594 | 469,042,638 | -4.03% |
| 2026-02-27 | 11.58 | 11.73 | 11.51 | 11.66 | 11.62 | qfq | 23,424,819 | 272,478,320 | 0.43% |
| 2026-02-26 | 11.82 | 11.83 | 11.57 | 11.61 | 11.57 | qfq | 29,267,328 | 341,451,493 | -1.19% |
| 2026-02-25 | 11.68 | 11.87 | 11.59 | 11.75 | 11.71 | qfq | 30,030,578 | 353,221,658 | 0.69% |
| 2026-02-24 | 12.01 | 12.07 | 11.67 | 11.67 | 11.63 | qfq | 38,922,535 | 459,493,877 | -1.52% |
| 2026-02-13 | 11.89 | 12.09 | 11.81 | 11.85 | 11.81 | qfq | 50,828,219 | 607,673,521 | -4.05% |
| 2026-02-12 | 12.27 | 12.46 | 12.21 | 12.35 | 12.30 | qfq | 23,545,799 | 291,050,973 | 0.49% |
| 2026-02-11 | 12.35 | 12.52 | 12.26 | 12.29 | 12.24 | qfq | 26,933,892 | 333,851,172 | -0.89% |
| 2026-02-10 | 12.48 | 12.56 | 12.27 | 12.40 | 12.35 | qfq | 31,116,977 | 385,524,673 | -0.64% |
| 2026-02-09 | 12.40 | 12.53 | 12.30 | 12.48 | 12.43 | qfq | 31,813,768 | 395,287,965 | 3.31% |
| 2026-02-06 | 12.16 | 12.29 | 11.98 | 12.08 | 12.04 | qfq | 35,922,344 | 436,963,444 | -2.19% |
| 2026-02-05 | 12.35 | 12.61 | 12.27 | 12.35 | 12.30 | qfq | 26,960,524 | 333,641,205 | -1.04% |
| 2026-02-04 | 12.43 | 12.74 | 12.30 | 12.48 | 12.43 | qfq | 35,627,688 | 445,791,200 | -0.79% |
| 2026-02-03 | 12.49 | 12.63 | 12.36 | 12.58 | 12.53 | qfq | 38,105,940 | 477,263,103 | 2.86% |
| 2026-02-02 | 12.27 | 12.53 | 12.16 | 12.23 | 12.19 | qfq | 39,090,183 | 482,847,704 | -0.97% |
| 2026-01-30 | 12.52 | 12.69 | 12.10 | 12.35 | 12.30 | qfq | 41,296,332 | 509,491,791 | -2.29% |
| 2026-01-29 | 12.63 | 13.05 | 12.33 | 12.64 | 12.59 | qfq | 45,369,630 | 578,112,527 | -0.78% |
| 2026-01-28 | 13.10 | 13.20 | 12.69 | 12.74 | 12.69 | qfq | 45,892,401 | 591,739,648 | -2.75% |
| 2026-01-27 | 12.74 | 13.46 | 12.71 | 13.10 | 13.05 | qfq | 71,475,458 | 936,068,584 | 2.50% |
| 2026-01-26 | 13.25 | 13.33 | 12.55 | 12.78 | 12.73 | qfq | 60,337,780 | 775,784,002 | -3.69% |
| 2026-01-23 | 12.61 | 13.37 | 12.61 | 13.27 | 13.20 | qfq | 72,575,937 | 949,757,023 | 5.40% |
| 2026-01-22 | 12.70 | 12.79 | 12.48 | 12.59 | 12.52 | qfq | 52,241,107 | 658,433,106 | 3.03% |
| 2026-01-21 | 12.29 | 12.49 | 12.14 | 12.22 | 12.16 | qfq | 41,539,241 | 510,677,503 | -1.53% |
| 2026-01-20 | 12.72 | 12.83 | 12.28 | 12.41 | 12.35 | qfq | 43,300,585 | 538,783,321 | -2.59% |
| 2026-01-19 | 12.71 | 12.94 | 12.58 | 12.74 | 12.67 | qfq | 34,685,745 | 442,214,599 | -0.70% |
| 2026-01-16 | 13.27 | 13.40 | 12.77 | 12.83 | 12.76 | qfq | 60,248,304 | 780,953,936 | -2.95% |
| 2026-01-15 | 13.44 | 13.82 | 13.11 | 13.22 | 13.15 | qfq | 79,036,574 | 1,058,139,837 | -1.64% |
| 2026-01-14 | 13.06 | 13.84 | 12.99 | 13.44 | 13.37 | qfq | 108,538,076 | 1,452,286,452 | 3.70% |
| 2026-01-13 | 13.50 | 13.50 | 12.94 | 12.96 | 12.89 | qfq | 85,486,205 | 1,122,299,027 | -4.14% |
| 2026-01-12 | 13.31 | 13.58 | 13.15 | 13.52 | 13.45 | qfq | 100,488,377 | 1,344,466,319 | 3.44% |
| 2026-01-09 | 12.63 | 13.28 | 12.58 | 13.07 | 13.00 | qfq | 86,207,560 | 1,120,021,006 | 3.98% |
| 2026-01-08 | 12.71 | 12.75 | 12.41 | 12.57 | 12.50 | qfq | 57,174,823 | 716,307,411 | -1.26% |
| 2026-01-07 | 12.80 | 13.09 | 12.63 | 12.73 | 12.66 | qfq | 82,088,785 | 1,052,988,897 | -1.16% |
| 2026-01-06 | 11.89 | 13.05 | 11.86 | 12.88 | 12.81 | qfq | 112,777,165 | 1,414,001,449 | 8.33% |
| 2026-01-05 | 11.76 | 11.92 | 11.72 | 11.89 | 11.83 | qfq | 36,176,557 | 427,720,579 | 1.02% |
| 2025-12-31 | 11.80 | 11.89 | 11.70 | 11.77 | 11.71 | qfq | 26,177,438 | 308,893,729 | 0.00% |
| 2025-12-30 | 11.79 | 11.96 | 11.73 | 11.77 | 11.71 | qfq | 32,233,871 | 381,846,751 | -0.76% |
| 2025-12-29 | 12.10 | 12.10 | 11.68 | 11.86 | 11.80 | qfq | 45,135,324 | 534,429,086 | -0.75% |
| 2025-12-26 | 11.76 | 12.05 | 11.65 | 11.95 | 11.89 | qfq | 52,458,840 | 623,090,687 | 1.36% |
| 2025-12-25 | 11.55 | 11.85 | 11.50 | 11.79 | 11.73 | qfq | 44,777,539 | 524,387,592 | 1.64% |
| 2025-12-24 | 11.55 | 11.65 | 11.37 | 11.60 | 11.54 | qfq | 47,397,863 | 548,246,866 | 2.20% |
| 2025-12-23 | 11.33 | 11.45 | 11.23 | 11.35 | 11.29 | qfq | 40,664,811 | 461,255,739 | -0.61% |
| 2025-12-22 | 11.22 | 11.65 | 11.21 | 11.42 | 11.36 | qfq | 61,329,078 | 702,454,643 | 1.96% |
| 2025-12-19 | 10.64 | 11.22 | 10.64 | 11.20 | 11.14 | qfq | 65,966,399 | 730,496,693 | 5.36% |
| 2025-12-18 | 10.64 | 10.79 | 10.61 | 10.63 | 10.57 | qfq | 22,810,675 | 243,899,623 | -1.12% |
| 2025-12-17 | 10.53 | 10.83 | 10.44 | 10.75 | 10.69 | qfq | 36,761,965 | 390,448,500 | 0.75% |
| 2025-12-16 | 10.92 | 11.00 | 10.64 | 10.67 | 10.61 | qfq | 39,412,753 | 424,905,313 | 0.28% |
| 2025-12-15 | 10.70 | 10.74 | 10.53 | 10.64 | 10.58 | qfq | 25,073,289 | 266,903,251 | -1.48% |
| 2025-12-12 | 10.54 | 10.80 | 10.39 | 10.80 | 10.74 | qfq | 44,577,544 | 471,854,838 | 2.47% |
| 2025-12-11 | 10.73 | 10.75 | 10.51 | 10.54 | 10.49 | qfq | 24,240,582 | 256,736,935 | -1.68% |
| 2025-12-10 | 10.78 | 10.78 | 10.59 | 10.72 | 10.66 | qfq | 18,680,000 | 199,545,275 | 0.00% |
| 2025-12-09 | 10.80 | 10.86 | 10.69 | 10.72 | 10.66 | qfq | 19,802,107 | 213,084,246 | -1.11% |
| 2025-12-08 | 10.81 | 11.03 | 10.80 | 10.84 | 10.78 | qfq | 31,309,937 | 341,314,015 | 0.56% |
| 2025-12-05 | 10.56 | 10.81 | 10.45 | 10.78 | 10.72 | qfq | 35,637,119 | 379,905,718 | 2.18% |
| 2025-12-04 | 10.80 | 10.88 | 10.52 | 10.55 | 10.50 | qfq | 43,961,605 | 467,462,775 | -2.68% |
| 2025-12-03 | 11.13 | 11.18 | 10.80 | 10.84 | 10.78 | qfq | 33,891,426 | 369,615,833 | -2.52% |
| 2025-12-02 | 11.32 | 11.32 | 11.05 | 11.12 | 11.06 | qfq | 26,984,861 | 301,036,867 | -1.94% |
| 2025-12-01 | 11.45 | 11.45 | 11.26 | 11.34 | 11.28 | qfq | 30,191,500 | 342,268,024 | -0.70% |
| 2025-11-28 | 11.38 | 11.48 | 11.27 | 11.42 | 11.36 | qfq | 38,881,450 | 441,894,084 | 0.00% |
| 2025-11-27 | 11.63 | 11.70 | 11.36 | 11.42 | 11.36 | qfq | 40,231,525 | 461,779,402 | -1.72% |
| 2025-11-26 | 11.66 | 11.98 | 11.56 | 11.62 | 11.56 | qfq | 74,751,690 | 877,267,658 | -0.34% |
| 2025-11-25 | 11.28 | 11.99 | 11.21 | 11.66 | 11.60 | qfq | 95,629,396 | 1,110,644,874 | 4.95% |
| 2025-11-24 | 10.59 | 11.20 | 10.45 | 11.11 | 11.05 | qfq | 45,386,251 | 495,050,627 | 6.42% |
| 2025-11-21 | 10.81 | 10.96 | 10.43 | 10.44 | 10.39 | qfq | 36,683,453 | 390,673,505 | -5.09% |
| 2025-11-20 | 11.34 | 11.43 | 11.00 | 11.00 | 10.94 | qfq | 30,896,571 | 343,941,999 | -3.00% |
| 2025-11-19 | 11.49 | 11.51 | 11.21 | 11.34 | 11.28 | qfq | 35,411,489 | 401,092,264 | -1.99% |
| 2025-11-18 | 11.55 | 11.73 | 11.46 | 11.57 | 11.51 | qfq | 63,446,794 | 736,562,687 | 1.40% |
| 2025-11-17 | 11.14 | 11.45 | 11.05 | 11.41 | 11.35 | qfq | 36,460,560 | 410,608,242 | 1.24% |
| 2025-11-14 | 11.20 | 11.49 | 11.10 | 11.27 | 11.21 | qfq | 50,545,601 | 572,534,546 | 0.27% |
| 2025-11-13 | 11.12 | 11.25 | 11.06 | 11.24 | 11.18 | qfq | 22,848,231 | 254,750,729 | 0.72% |
| 2025-11-12 | 11.20 | 11.25 | 10.90 | 11.16 | 11.10 | qfq | 26,416,586 | 292,373,103 | -0.80% |
| 2025-11-11 | 11.40 | 11.44 | 11.17 | 11.25 | 11.19 | qfq | 34,501,914 | 389,440,561 | -0.97% |
| 2025-11-10 | 10.88 | 11.46 | 10.88 | 11.36 | 11.30 | qfq | 74,107,085 | 835,657,643 | 6.17% |
| 2025-11-07 | 10.80 | 10.82 | 10.69 | 10.70 | 10.64 | qfq | 19,725,001 | 211,715,923 | -1.38% |
| 2025-11-06 | 10.82 | 10.90 | 10.75 | 10.85 | 10.79 | qfq | 19,285,423 | 208,911,382 | 0.93% |
| 2025-11-05 | 10.70 | 10.83 | 10.64 | 10.75 | 10.69 | qfq | 20,467,222 | 219,785,125 | -0.92% |
| 2025-11-04 | 11.01 | 11.07 | 10.78 | 10.85 | 10.79 | qfq | 26,773,307 | 290,884,864 | -2.43% |
| 2025-11-03 | 11.15 | 11.18 | 10.85 | 11.12 | 11.06 | qfq | 28,119,537 | 309,468,468 | 0.00% |
| 2025-10-31 | 11.15 | 11.26 | 11.11 | 11.12 | 11.06 | qfq | 28,251,008 | 315,724,754 | -0.18% |
| 2025-10-30 | 11.43 | 11.43 | 11.12 | 11.14 | 11.08 | qfq | 33,213,555 | 373,867,931 | -2.54% |
| 2025-10-29 | 11.33 | 11.48 | 11.25 | 11.43 | 11.37 | qfq | 29,463,342 | 335,224,853 | 0.62% |
| 2025-10-28 | 11.45 | 11.49 | 11.32 | 11.36 | 11.30 | qfq | 27,921,362 | 317,980,797 | -0.87% |
| 2025-10-27 | 11.41 | 11.49 | 11.25 | 11.46 | 11.40 | qfq | 47,365,802 | 538,963,155 | 0.70% |
| 2025-10-24 | 10.79 | 11.63 | 10.72 | 11.38 | 11.32 | qfq | 68,707,002 | 772,313,337 | 5.47% |
| 2025-10-23 | 11.37 | 11.37 | 10.54 | 10.79 | 10.73 | qfq | 62,728,599 | 671,111,373 | -3.32% |
| 2025-10-22 | 10.90 | 11.43 | 10.86 | 11.16 | 11.10 | qfq | 34,778,821 | 391,027,740 | 1.36% |
| 2025-10-21 | 10.68 | 11.02 | 10.63 | 11.01 | 10.95 | qfq | 23,664,220 | 257,128,658 | 3.09% |
| 2025-10-20 | 10.87 | 10.89 | 10.57 | 10.68 | 10.62 | qfq | 18,390,913 | 196,988,611 | 0.38% |
| 2025-10-17 | 11.14 | 11.18 | 10.63 | 10.64 | 10.58 | qfq | 30,727,206 | 333,173,066 | -5.00% |
| 2025-10-16 | 11.30 | 11.50 | 11.12 | 11.20 | 11.14 | qfq | 25,724,150 | 288,745,792 | -0.80% |
| 2025-10-15 | 11.17 | 11.44 | 10.97 | 11.29 | 11.23 | qfq | 26,870,335 | 301,429,435 | 1.07% |
| 2025-10-14 | 11.48 | 11.64 | 11.12 | 11.17 | 11.11 | qfq | 34,297,434 | 389,005,566 | -2.27% |
| 2025-10-13 | 11.05 | 11.48 | 10.93 | 11.43 | 11.37 | qfq | 35,974,185 | 406,487,338 | -1.12% |
| 2025-10-10 | 11.84 | 11.84 | 11.54 | 11.56 | 11.50 | qfq | 44,106,686 | 515,056,234 | -3.10% |
| 2025-10-09 | 11.52 | 12.18 | 11.47 | 11.93 | 11.87 | qfq | 70,819,665 | 839,449,092 | 3.56% |
| 2025-09-30 | 11.53 | 11.64 | 11.45 | 11.52 | 11.46 | qfq | 34,313,675 | 395,407,268 | -0.43% |
| 2025-09-29 | 11.23 | 11.77 | 11.22 | 11.57 | 11.51 | qfq | 66,472,256 | 769,928,962 | 4.99% |
| 2025-09-26 | 11.28 | 11.29 | 11.00 | 11.02 | 10.96 | qfq | 31,545,390 | 350,639,508 | -3.08% |
| 2025-09-25 | 11.26 | 11.51 | 11.22 | 11.37 | 11.31 | qfq | 52,442,459 | 596,624,467 | 1.70% |
| 2025-09-24 | 11.05 | 11.33 | 10.94 | 11.18 | 11.12 | qfq | 48,267,717 | 536,658,048 | 0.27% |
| 2025-09-23 | 10.76 | 11.16 | 10.25 | 11.15 | 11.09 | qfq | 71,992,384 | 777,051,863 | 3.62% |
| 2025-09-22 | 10.52 | 10.76 | 10.50 | 10.76 | 10.70 | qfq | 23,665,336 | 252,308,886 | 2.38% |
| 2025-09-19 | 10.70 | 10.77 | 10.51 | 10.51 | 10.46 | qfq | 26,204,763 | 278,408,769 | -1.41% |
| 2025-09-18 | 10.85 | 11.11 | 10.53 | 10.66 | 10.60 | qfq | 45,461,560 | 496,478,640 | -1.48% |
| 2025-09-17 | 10.76 | 10.85 | 10.72 | 10.82 | 10.76 | qfq | 20,848,778 | 225,182,324 | 0.09% |
| 2025-09-16 | 10.70 | 10.83 | 10.61 | 10.81 | 10.75 | qfq | 23,279,456 | 250,052,892 | 0.84% |
| 2025-09-15 | 10.83 | 10.98 | 10.70 | 10.72 | 10.66 | qfq | 25,802,752 | 278,269,596 | 0.00% |
| 2025-09-12 | 10.81 | 11.02 | 10.71 | 10.72 | 10.66 | qfq | 32,107,317 | 348,880,586 | -0.56% |
| 2025-09-11 | 10.54 | 10.87 | 10.38 | 10.78 | 10.72 | qfq | 32,972,089 | 351,351,916 | 2.08% |
| 2025-09-10 | 10.72 | 10.77 | 10.53 | 10.56 | 10.51 | qfq | 37,742,959 | 400,573,585 | -2.76% |
| 2025-09-09 | 10.63 | 11.02 | 10.51 | 10.86 | 10.80 | qfq | 51,233,539 | 551,748,580 | 1.97% |
| 2025-09-08 | 10.52 | 10.67 | 10.50 | 10.65 | 10.59 | qfq | 24,912,439 | 263,501,213 | 0.76% |
| 2025-09-05 | 10.42 | 10.59 | 10.30 | 10.57 | 10.52 | qfq | 26,145,598 | 273,413,756 | 1.63% |
| 2025-09-04 | 10.65 | 10.73 | 10.23 | 10.40 | 10.35 | qfq | 30,117,945 | 316,894,277 | -2.26% |
| 2025-09-03 | 10.87 | 10.94 | 10.59 | 10.64 | 10.58 | qfq | 31,310,700 | 337,637,390 | -1.66% |
| 2025-09-02 | 11.56 | 11.61 | 10.79 | 10.82 | 10.76 | qfq | 60,837,950 | 670,494,273 | -6.40% |
| 2025-09-01 | 11.49 | 12.11 | 11.46 | 11.56 | 11.50 | qfq | 65,253,994 | 765,452,029 | 2.66% |
| 2025-08-29 | 11.50 | 11.50 | 11.23 | 11.26 | 11.20 | qfq | 32,389,873 | 366,653,801 | -1.66% |
| 2025-08-28 | 11.33 | 11.49 | 10.99 | 11.45 | 11.39 | qfq | 65,898,345 | 742,211,691 | 0.35% |
| 2025-08-27 | 11.74 | 12.05 | 11.40 | 11.41 | 11.35 | qfq | 63,112,741 | 744,877,057 | -2.06% |
| 2025-08-26 | 11.61 | 11.73 | 11.51 | 11.65 | 11.59 | qfq | 39,974,988 | 465,555,254 | 0.26% |
| 2025-08-25 | 11.72 | 11.80 | 11.49 | 11.62 | 11.56 | qfq | 60,471,309 | 704,011,484 | -0.85% |
| 2025-08-22 | 12.00 | 12.00 | 11.58 | 11.72 | 11.66 | qfq | 69,866,759 | 815,699,473 | -2.41% |
| 2025-08-21 | 11.66 | 12.14 | 11.60 | 12.01 | 11.95 | qfq | 71,119,961 | 842,787,189 | 3.00% |
| 2025-08-20 | 11.56 | 11.66 | 11.40 | 11.66 | 11.60 | qfq | 34,831,668 | 401,804,479 | 1.04% |
| 2025-08-19 | 11.55 | 11.72 | 11.47 | 11.54 | 11.48 | qfq | 38,738,505 | 448,621,359 | 0.17% |
| 2025-08-18 | 11.57 | 11.68 | 11.46 | 11.52 | 11.46 | qfq | 45,727,747 | 530,074,730 | 0.35% |
| 2025-08-15 | 11.26 | 11.54 | 11.23 | 11.48 | 11.42 | qfq | 30,298,529 | 346,418,705 | 1.68% |
| 2025-08-14 | 11.58 | 11.65 | 11.25 | 11.29 | 11.23 | qfq | 40,040,091 | 457,459,002 | -2.17% |
| 2025-08-13 | 11.58 | 11.65 | 11.48 | 11.54 | 11.48 | qfq | 32,914,291 | 379,856,240 | 0.09% |
| 2025-08-12 | 11.70 | 11.71 | 11.43 | 11.53 | 11.47 | qfq | 41,064,570 | 473,420,494 | -2.04% |
| 2025-08-11 | 11.70 | 11.92 | 11.65 | 11.77 | 11.71 | qfq | 39,559,065 | 465,513,718 | 0.26% |
| 2025-08-08 | 12.13 | 12.19 | 11.62 | 11.74 | 11.68 | qfq | 52,487,830 | 616,997,239 | -2.17% |
| 2025-08-07 | 11.80 | 12.50 | 11.67 | 12.00 | 11.94 | qfq | 91,241,013 | 1,101,135,368 | 1.44% |
| 2025-08-06 | 11.00 | 11.99 | 10.97 | 11.83 | 11.77 | qfq | 96,145,005 | 1,113,368,252 | 7.74% |
| 2025-08-05 | 11.01 | 11.19 | 10.92 | 10.98 | 10.92 | qfq | 28,457,410 | 312,489,603 | -0.81% |
| 2025-08-04 | 10.90 | 11.20 | 10.87 | 11.07 | 11.01 | qfq | 43,440,400 | 479,153,513 | 1.19% |
| 2025-08-01 | 10.67 | 11.00 | 10.58 | 10.94 | 10.88 | qfq | 48,175,435 | 523,959,346 | 2.43% |
| 2025-07-31 | 10.80 | 10.91 | 10.59 | 10.68 | 10.62 | qfq | 35,609,464 | 383,098,211 | -1.48% |
| 2025-07-30 | 10.92 | 10.96 | 10.70 | 10.84 | 10.78 | qfq | 37,131,796 | 402,260,716 | -1.54% |
| 2025-07-29 | 10.79 | 11.12 | 10.72 | 11.01 | 10.95 | qfq | 55,273,684 | 605,752,914 | 1.76% |
| 2025-07-28 | 10.90 | 10.97 | 10.71 | 10.82 | 10.76 | qfq | 34,208,818 | 369,234,225 | 0.09% |
| 2025-07-25 | 10.86 | 10.87 | 10.70 | 10.81 | 10.75 | qfq | 35,569,569 | 383,209,528 | 0.46% |
| 2025-07-24 | 10.70 | 10.91 | 10.63 | 10.76 | 10.70 | qfq | 47,394,311 | 509,275,453 | -0.37% |
| 2025-07-23 | 10.59 | 11.05 | 10.45 | 10.80 | 10.74 | qfq | 88,319,393 | 956,325,976 | 1.50% |
| 2025-07-22 | 10.82 | 10.84 | 10.56 | 10.64 | 10.58 | qfq | 57,835,147 | 615,898,585 | -1.94% |
| 2025-07-21 | 10.88 | 11.03 | 10.74 | 10.85 | 10.79 | qfq | 81,555,064 | 884,739,118 | -0.91% |
| 2025-07-18 | 10.46 | 11.46 | 10.30 | 10.95 | 10.89 | qfq | 133,116,670 | 1,436,384,043 | 5.09% |
| 2025-07-17 | 10.00 | 10.50 | 9.81 | 10.42 | 10.37 | qfq | 83,967,739 | 856,114,556 | 4.51% |
| 2025-07-16 | 9.77 | 10.08 | 9.74 | 9.97 | 9.92 | qfq | 76,602,394 | 759,721,949 | 3.10% |
| 2025-07-15 | 9.60 | 9.74 | 9.40 | 9.67 | 9.62 | qfq | 82,213,666 | 786,562,260 | 2.00% |
| 2025-07-14 | 9.43 | 9.51 | 9.39 | 9.48 | 9.43 | qfq | 20,957,343 | 198,145,229 | 0.53% |
| 2025-07-11 | 9.34 | 9.47 | 9.28 | 9.43 | 9.38 | qfq | 24,205,863 | 227,129,776 | 1.18% |
| 2025-07-10 | 9.29 | 9.39 | 9.25 | 9.32 | 9.27 | qfq | 16,164,100 | 150,664,000 | 0.00% |
| 2025-07-09 | 9.32 | 9.40 | 9.26 | 9.32 | 9.27 | qfq | 15,760,085 | 146,899,574 | -0.11% |
| 2025-07-08 | 9.23 | 9.33 | 9.21 | 9.33 | 9.28 | qfq | 19,647,678 | 182,671,052 | 1.52% |
| 2025-07-07 | 9.22 | 9.25 | 9.17 | 9.19 | 9.14 | qfq | 11,870,757 | 109,330,880 | -0.33% |
| 2025-07-04 | 9.20 | 9.32 | 9.11 | 9.22 | 9.17 | qfq | 18,638,939 | 172,035,154 | 0.11% |
| 2025-07-03 | 9.16 | 9.27 | 9.16 | 9.21 | 9.16 | qfq | 12,316,536 | 113,621,762 | 0.44% |
| 2025-07-02 | 9.24 | 9.26 | 9.10 | 9.17 | 9.12 | qfq | 15,505,700 | 141,982,869 | -1.40% |
| 2025-07-01 | 9.30 | 9.32 | 9.13 | 9.30 | 9.25 | qfq | 19,530,473 | 179,943,895 | 0.00% |
| 2025-06-30 | 9.19 | 9.32 | 9.18 | 9.30 | 9.25 | qfq | 19,752,200 | 183,067,234 | 1.53% |
| 2025-06-27 | 9.20 | 9.27 | 9.14 | 9.16 | 9.11 | qfq | 15,915,593 | 146,267,523 | -0.11% |
| 2025-06-26 | 9.24 | 9.31 | 9.16 | 9.17 | 9.12 | qfq | 17,956,590 | 165,720,554 | -0.65% |
| 2025-06-25 | 9.13 | 9.24 | 9.07 | 9.23 | 9.18 | qfq | 22,082,319 | 202,275,212 | 0.87% |
| 2025-06-24 | 8.99 | 9.20 | 8.99 | 9.15 | 9.10 | qfq | 22,295,057 | 203,728,393 | 3.04% |
| 2025-06-23 | 8.65 | 8.93 | 8.62 | 8.88 | 8.83 | qfq | 13,622,600 | 119,631,039 | 1.83% |
| 2025-06-20 | 8.78 | 8.94 | 8.68 | 8.72 | 8.67 | qfq | 16,092,100 | 141,531,264 | -0.91% |
| 2025-06-19 | 8.91 | 9.03 | 8.78 | 8.80 | 8.75 | qfq | 15,242,200 | 135,467,427 | -1.12% |
| 2025-06-18 | 8.99 | 9.01 | 8.85 | 8.90 | 8.85 | qfq | 14,334,233 | 127,799,878 | -1.44% |
| 2025-06-17 | 8.86 | 9.08 | 8.82 | 9.03 | 8.98 | qfq | 25,458,487 | 228,493,440 | 2.03% |
| 2025-06-16 | 8.70 | 8.86 | 8.54 | 8.85 | 8.80 | qfq | 29,235,255 | 256,745,941 | 1.72% |
| 2025-06-13 | 9.10 | 9.11 | 8.68 | 8.70 | 8.65 | qfq | 52,989,401 | 467,201,274 | -4.29% |
| 2025-06-12 | 9.18 | 9.19 | 9.06 | 9.09 | 9.04 | qfq | 21,750,826 | 198,492,505 | -1.52% |
| 2025-06-11 | 9.23 | 9.33 | 9.19 | 9.23 | 9.18 | qfq | 13,600,551 | 125,938,243 | -0.22% |
| 2025-06-10 | 9.51 | 9.52 | 9.15 | 9.25 | 9.20 | qfq | 24,289,200 | 225,329,766 | -3.04% |
| 2025-06-09 | 9.55 | 9.59 | 9.41 | 9.54 | 9.49 | qfq | 21,309,200 | 202,534,674 | 0.00% |
| 2025-06-06 | 9.50 | 9.58 | 9.40 | 9.54 | 9.49 | qfq | 16,424,110 | 155,872,285 | 0.10% |
| 2025-06-05 | 9.30 | 9.58 | 9.20 | 9.53 | 9.48 | qfq | 24,671,860 | 231,915,965 | 2.69% |
| 2025-06-04 | 9.25 | 9.30 | 9.22 | 9.28 | 9.23 | qfq | 15,446,245 | 142,952,237 | 0.54% |
| 2025-06-03 | 9.40 | 9.48 | 9.18 | 9.23 | 9.18 | qfq | 27,877,100 | 259,160,435 | -2.33% |
| 2025-05-30 | 9.70 | 9.74 | 9.44 | 9.45 | 9.40 | qfq | 26,850,837 | 255,748,226 | -3.47% |
| 2025-05-29 | 9.36 | 9.80 | 9.36 | 9.79 | 9.74 | qfq | 50,304,757 | 485,653,787 | 6.41% |
| 2025-05-28 | 9.15 | 9.23 | 9.04 | 9.20 | 9.15 | qfq | 11,387,500 | 103,999,444 | 0.99% |
| 2025-05-27 | 9.22 | 9.25 | 9.10 | 9.11 | 9.06 | qfq | 9,696,679 | 88,556,501 | -1.09% |
| 2025-05-26 | 9.04 | 9.24 | 9.02 | 9.21 | 9.16 | qfq | 11,311,993 | 103,694,828 | 1.88% |
| 2025-05-23 | 9.21 | 9.27 | 9.03 | 9.04 | 8.99 | qfq | 12,514,200 | 114,663,750 | -1.95% |
| 2025-05-22 | 9.29 | 9.39 | 9.20 | 9.22 | 9.17 | qfq | 10,269,900 | 95,184,159 | -1.07% |
| 2025-05-21 | 9.31 | 9.42 | 9.20 | 9.32 | 9.27 | qfq | 12,712,400 | 118,043,048 | 0.11% |
| 2025-05-20 | 9.38 | 9.41 | 9.27 | 9.31 | 9.26 | qfq | 11,982,000 | 111,523,307 | -0.75% |
| 2025-05-19 | 9.27 | 9.45 | 9.18 | 9.38 | 9.33 | qfq | 13,798,400 | 128,754,904 | 1.19% |
| 2025-05-16 | 9.27 | 9.35 | 9.23 | 9.27 | 9.22 | qfq | 9,256,900 | 86,123,712 | 0.00% |
| 2025-05-15 | 9.47 | 9.49 | 9.24 | 9.27 | 9.22 | qfq | 12,055,300 | 112,319,869 | -1.90% |
| 2025-05-14 | 9.49 | 9.58 | 9.40 | 9.45 | 9.40 | qfq | 14,746,600 | 139,556,702 | -0.32% |
| 2025-05-13 | 9.64 | 9.68 | 9.46 | 9.48 | 9.43 | qfq | 19,001,036 | 181,203,277 | -0.52% |
| 2025-05-12 | 9.35 | 9.67 | 9.32 | 9.53 | 9.48 | qfq | 29,424,403 | 279,507,783 | 3.03% |
| 2025-05-09 | 9.40 | 9.41 | 9.22 | 9.25 | 9.20 | qfq | 15,920,662 | 147,646,858 | -1.60% |
| 2025-05-08 | 9.33 | 9.44 | 9.31 | 9.40 | 9.35 | qfq | 16,615,128 | 155,810,183 | 0.21% |
| 2025-05-07 | 9.41 | 9.50 | 9.27 | 9.38 | 9.33 | qfq | 24,290,894 | 227,475,588 | 0.21% |
| 2025-05-06 | 9.21 | 9.37 | 9.13 | 9.36 | 9.31 | qfq | 27,578,923 | 255,778,145 | 2.41% |
| 2025-04-30 | 8.89 | 9.26 | 8.89 | 9.14 | 9.09 | qfq | 28,166,315 | 257,084,213 | 2.81% |
| 2025-04-29 | 8.82 | 8.98 | 8.74 | 8.89 | 8.84 | qfq | 21,310,400 | 189,204,113 | 0.00% |
| 2025-04-28 | 8.70 | 8.99 | 8.63 | 8.89 | 8.84 | qfq | 47,861,653 | 423,912,693 | 5.46% |
| 2025-04-25 | 8.36 | 8.46 | 8.31 | 8.43 | 8.39 | qfq | 11,857,491 | 99,681,803 | 1.08% |
| 2025-04-24 | 8.45 | 8.48 | 8.31 | 8.34 | 8.30 | qfq | 12,920,319 | 108,286,589 | -1.42% |
| 2025-04-23 | 8.44 | 8.52 | 8.37 | 8.46 | 8.42 | qfq | 15,462,680 | 130,786,306 | 1.08% |
| 2025-04-22 | 8.48 | 8.48 | 8.33 | 8.37 | 8.33 | qfq | 15,803,750 | 132,609,446 | -1.18% |
| 2025-04-21 | 8.22 | 8.54 | 8.18 | 8.47 | 8.43 | qfq | 20,334,547 | 171,186,290 | 3.04% |
| 2025-04-18 | 8.17 | 8.25 | 8.08 | 8.22 | 8.18 | qfq | 10,475,900 | 85,489,108 | 0.37% |
| 2025-04-17 | 8.15 | 8.29 | 8.15 | 8.19 | 8.15 | qfq | 9,273,300 | 76,372,288 | 0.00% |
| 2025-04-16 | 8.30 | 8.33 | 8.08 | 8.19 | 8.15 | qfq | 13,259,600 | 108,588,429 | -1.80% |
| 2025-04-15 | 8.40 | 8.46 | 8.27 | 8.34 | 8.30 | qfq | 11,160,242 | 92,946,489 | -1.07% |
| 2025-04-14 | 8.52 | 8.57 | 8.39 | 8.43 | 8.39 | qfq | 17,109,144 | 144,855,865 | 0.48% |
| 2025-04-11 | 8.21 | 8.50 | 8.19 | 8.39 | 8.35 | qfq | 20,455,255 | 171,425,505 | 1.57% |
| 2025-04-10 | 8.29 | 8.46 | 8.25 | 8.26 | 8.22 | qfq | 23,329,771 | 194,552,806 | 1.72% |
| 2025-04-09 | 7.89 | 8.16 | 7.51 | 8.12 | 8.08 | qfq | 29,596,668 | 233,919,162 | 1.75% |
| 2025-04-08 | 8.20 | 8.29 | 7.78 | 7.98 | 7.94 | qfq | 39,365,580 | 315,547,223 | -3.62% |
| 2025-04-07 | 8.80 | 8.81 | 8.28 | 8.28 | 8.24 | qfq | 23,792,783 | 199,851,801 | -10.00% |
| 2025-04-03 | 9.17 | 9.34 | 9.11 | 9.20 | 9.15 | qfq | 12,093,854 | 111,785,542 | -0.65% |
| 2025-04-02 | 9.24 | 9.39 | 9.21 | 9.26 | 9.21 | qfq | 11,062,628 | 102,672,901 | 0.33% |
| 2025-04-01 | 9.29 | 9.41 | 9.22 | 9.23 | 9.18 | qfq | 12,546,300 | 116,622,137 | -0.75% |
| 2025-03-31 | 9.22 | 9.33 | 9.10 | 9.30 | 9.25 | qfq | 16,230,783 | 149,524,292 | 0.43% |
| 2025-03-28 | 9.40 | 9.43 | 9.26 | 9.26 | 9.21 | qfq | 13,724,583 | 127,952,376 | -1.49% |
| 2025-03-27 | 9.40 | 9.50 | 9.28 | 9.40 | 9.35 | qfq | 16,987,128 | 159,538,531 | -0.63% |
| 2025-03-26 | 9.42 | 9.65 | 9.40 | 9.46 | 9.41 | qfq | 22,463,729 | 213,534,751 | 0.21% |
| 2025-03-25 | 9.52 | 9.59 | 9.39 | 9.44 | 9.39 | qfq | 15,992,171 | 151,445,539 | -1.05% |
| 2025-03-24 | 9.76 | 9.79 | 9.34 | 9.54 | 9.49 | qfq | 22,970,370 | 218,952,547 | -2.25% |
| 2025-03-21 | 10.00 | 10.05 | 9.74 | 9.76 | 9.71 | qfq | 23,865,700 | 235,656,404 | -2.69% |
| 2025-03-20 | 10.11 | 10.17 | 10.00 | 10.03 | 9.98 | qfq | 19,202,600 | 193,601,735 | -0.89% |
| 2025-03-19 | 10.34 | 10.35 | 10.08 | 10.12 | 10.07 | qfq | 21,743,591 | 221,120,600 | -2.60% |
| 2025-03-18 | 10.41 | 10.63 | 10.33 | 10.39 | 10.34 | qfq | 21,457,107 | 224,229,291 | 0.19% |
| 2025-03-17 | 10.39 | 10.48 | 10.21 | 10.37 | 10.32 | qfq | 22,859,384 | 236,428,928 | -0.48% |
| 2025-03-14 | 10.39 | 10.49 | 10.25 | 10.42 | 10.37 | qfq | 27,772,214 | 288,552,075 | 0.19% |
| 2025-03-13 | 10.68 | 10.75 | 10.29 | 10.40 | 10.35 | qfq | 25,787,019 | 269,218,098 | -3.35% |
| 2025-03-12 | 10.78 | 10.90 | 10.69 | 10.76 | 10.70 | qfq | 28,770,069 | 310,680,501 | 1.70% |
| 2025-03-11 | 10.45 | 10.75 | 10.35 | 10.58 | 10.53 | qfq | 21,714,486 | 228,964,182 | 0.28% |
| 2025-03-10 | 10.70 | 10.70 | 10.42 | 10.55 | 10.50 | qfq | 25,849,605 | 272,014,909 | -1.86% |
| 2025-03-07 | 10.72 | 11.10 | 10.66 | 10.75 | 10.69 | qfq | 47,986,234 | 522,027,460 | 0.56% |
| 2025-03-06 | 10.40 | 10.76 | 10.35 | 10.69 | 10.63 | qfq | 31,325,669 | 331,807,690 | 3.99% |
| 2025-03-05 | 10.28 | 10.38 | 10.10 | 10.28 | 10.23 | qfq | 18,271,400 | 186,915,193 | 0.00% |
| 2025-03-04 | 9.95 | 10.33 | 9.88 | 10.28 | 10.23 | qfq | 23,133,600 | 236,434,484 | 2.49% |
| 2025-03-03 | 10.00 | 10.25 | 9.84 | 10.03 | 9.98 | qfq | 27,595,491 | 278,485,337 | 1.21% |
| 2025-02-28 | 10.50 | 10.55 | 9.85 | 9.91 | 9.86 | qfq | 37,728,495 | 382,944,805 | -6.24% |
| 2025-02-27 | 10.90 | 10.92 | 10.38 | 10.57 | 10.52 | qfq | 41,350,906 | 438,371,184 | -3.03% |
| 2025-02-26 | 10.91 | 11.08 | 10.80 | 10.90 | 10.84 | qfq | 35,797,023 | 389,483,101 | -0.64% |
| 2025-02-25 | 10.89 | 11.16 | 10.74 | 10.97 | 10.91 | qfq | 40,325,628 | 442,268,335 | -1.08% |
| 2025-02-24 | 11.05 | 11.32 | 10.95 | 11.09 | 11.03 | qfq | 55,724,740 | 619,540,387 | 0.45% |
| 2025-02-21 | 10.98 | 11.14 | 10.69 | 11.04 | 10.98 | qfq | 66,071,259 | 723,550,045 | 3.47% |
| 2025-02-20 | 10.60 | 10.77 | 10.45 | 10.67 | 10.61 | qfq | 43,861,645 | 465,397,961 | -0.28% |
| 2025-02-19 | 10.43 | 10.98 | 10.43 | 10.70 | 10.64 | qfq | 46,078,391 | 491,511,611 | 2.59% |
| 2025-02-18 | 10.92 | 11.02 | 10.39 | 10.43 | 10.38 | qfq | 66,691,280 | 711,631,293 | -5.01% |
| 2025-02-17 | 11.35 | 11.41 | 10.85 | 10.98 | 10.92 | qfq | 97,809,628 | 1,089,104,104 | 0.83% |
| 2025-02-14 | 10.33 | 11.06 | 10.31 | 10.89 | 10.83 | qfq | 86,819,489 | 931,789,863 | 5.73% |
| 2025-02-13 | 10.40 | 10.67 | 10.24 | 10.30 | 10.25 | qfq | 62,634,795 | 651,681,425 | -0.10% |
| 2025-02-12 | 10.46 | 10.49 | 10.02 | 10.31 | 10.26 | qfq | 64,195,568 | 656,554,164 | 3.83% |
| 2025-02-11 | 10.10 | 10.10 | 9.80 | 9.93 | 9.88 | qfq | 30,720,672 | 304,714,654 | -1.10% |
| 2025-02-10 | 9.77 | 10.05 | 9.61 | 10.04 | 9.99 | qfq | 41,902,472 | 413,129,943 | 4.04% |
| 2025-02-07 | 9.57 | 9.81 | 9.29 | 9.65 | 9.60 | qfq | 45,908,480 | 440,111,263 | 2.44% |
| 2025-02-06 | 8.70 | 9.45 | 8.59 | 9.42 | 9.37 | qfq | 46,474,203 | 424,600,556 | 8.40% |
| 2025-02-05 | 8.46 | 8.78 | 8.41 | 8.69 | 8.65 | qfq | 41,254,761 | 355,925,659 | 5.59% |
| 2025-01-27 | 8.28 | 8.44 | 8.18 | 8.23 | 8.19 | qfq | 34,674,272 | 287,643,185 | 0.24% |
| 2025-01-24 | 8.55 | 8.63 | 8.20 | 8.21 | 8.17 | qfq | 65,261,600 | 539,268,413 | -9.88% |
| 2025-01-23 | 9.23 | 9.40 | 9.09 | 9.11 | 9.06 | qfq | 17,434,400 | 161,819,642 | -0.33% |
| 2025-01-22 | 9.18 | 9.21 | 9.07 | 9.14 | 9.09 | qfq | 10,584,450 | 96,759,841 | -0.98% |
| 2025-01-21 | 9.24 | 9.30 | 9.11 | 9.23 | 9.18 | qfq | 10,312,400 | 94,791,300 | 0.33% |
| 2025-01-20 | 9.23 | 9.30 | 9.13 | 9.20 | 9.15 | qfq | 13,392,224 | 123,372,235 | 0.66% |
| 2025-01-17 | 9.07 | 9.21 | 9.04 | 9.14 | 9.09 | qfq | 11,486,003 | 104,978,549 | 0.22% |
| 2025-01-16 | 9.14 | 9.33 | 9.08 | 9.12 | 9.07 | qfq | 18,776,300 | 172,330,541 | 0.22% |
| 2025-01-15 | 9.22 | 9.22 | 9.05 | 9.10 | 9.05 | qfq | 14,085,600 | 128,402,826 | -1.19% |
| 2025-01-14 | 8.85 | 9.25 | 8.80 | 9.21 | 9.16 | qfq | 24,112,085 | 218,828,371 | 4.07% |
| 2025-01-13 | 8.66 | 8.87 | 8.54 | 8.85 | 8.80 | qfq | 14,646,485 | 127,923,644 | 1.14% |
| 2025-01-10 | 8.98 | 9.09 | 8.75 | 8.75 | 8.70 | qfq | 16,353,560 | 145,828,455 | -2.67% |
| 2025-01-09 | 8.95 | 9.10 | 8.87 | 8.99 | 8.94 | qfq | 17,800,100 | 160,332,588 | 0.90% |
| 2025-01-08 | 9.03 | 9.05 | 8.62 | 8.91 | 8.86 | qfq | 22,894,499 | 202,673,014 | -1.22% |
| 2025-01-07 | 8.96 | 9.04 | 8.84 | 9.02 | 8.97 | qfq | 19,234,791 | 172,244,073 | 0.89% |
| 2025-01-06 | 9.03 | 9.15 | 8.83 | 8.94 | 8.89 | qfq | 21,161,444 | 189,984,042 | -0.78% |
| 2025-01-03 | 9.60 | 9.65 | 9.00 | 9.01 | 8.96 | qfq | 36,250,200 | 335,213,486 | -5.95% |
| 2025-01-02 | 10.15 | 10.26 | 9.45 | 9.58 | 9.53 | qfq | 40,257,798 | 395,844,900 | -5.52% |
| 2024-12-31 | 10.62 | 11.00 | 10.14 | 10.14 | 10.09 | qfq | 59,585,713 | 624,484,803 | -3.98% |
| 2024-12-30 | 10.61 | 10.70 | 10.42 | 10.56 | 10.51 | qfq | 14,868,089 | 157,215,597 | -0.94% |
| 2024-12-27 | 10.75 | 10.92 | 10.63 | 10.66 | 10.60 | qfq | 22,645,599 | 243,742,051 | -0.56% |
| 2024-12-26 | 10.27 | 10.82 | 10.25 | 10.72 | 10.66 | qfq | 30,740,934 | 327,597,613 | 4.08% |
| 2024-12-25 | 10.51 | 10.53 | 10.17 | 10.30 | 10.25 | qfq | 20,576,000 | 211,827,142 | -2.28% |
| 2024-12-24 | 10.49 | 10.59 | 10.24 | 10.54 | 10.49 | qfq | 24,277,800 | 253,431,853 | 1.35% |
| 2024-12-23 | 10.95 | 11.03 | 10.33 | 10.40 | 10.35 | qfq | 37,019,857 | 392,091,454 | -5.45% |
| 2024-12-20 | 10.88 | 11.09 | 10.78 | 11.00 | 10.94 | qfq | 34,108,791 | 374,288,780 | 0.18% |
| 2024-12-19 | 10.60 | 11.00 | 10.48 | 10.98 | 10.92 | qfq | 43,551,674 | 470,308,751 | 1.29% |
| 2024-12-18 | 10.47 | 11.19 | 10.34 | 10.84 | 10.78 | qfq | 45,593,153 | 491,613,609 | 3.83% |
| 2024-12-17 | 10.56 | 10.71 | 10.36 | 10.44 | 10.39 | qfq | 28,537,593 | 299,947,640 | -2.25% |
| 2024-12-16 | 11.03 | 11.04 | 10.55 | 10.68 | 10.62 | qfq | 41,668,270 | 445,837,874 | -2.91% |
| 2024-12-13 | 10.69 | 11.24 | 10.66 | 11.00 | 10.94 | qfq | 63,465,582 | 697,815,457 | 1.85% |
| 2024-12-12 | 10.81 | 10.88 | 10.57 | 10.80 | 10.74 | qfq | 34,430,587 | 369,135,934 | -0.92% |
| 2024-12-11 | 10.65 | 10.95 | 10.59 | 10.90 | 10.84 | qfq | 39,093,004 | 423,138,345 | 2.35% |
| 2024-12-10 | 10.92 | 10.98 | 10.63 | 10.65 | 10.59 | qfq | 39,159,060 | 423,461,132 | -0.28% |
| 2024-12-09 | 10.69 | 10.97 | 10.53 | 10.68 | 10.62 | qfq | 40,331,629 | 432,000,292 | -0.09% |
| 2024-12-06 | 10.77 | 10.98 | 10.56 | 10.69 | 10.63 | qfq | 40,602,097 | 435,540,211 | 1.81% |
| 2024-12-05 | 10.30 | 10.62 | 10.25 | 10.50 | 10.45 | qfq | 22,705,398 | 237,995,200 | 1.74% |
| 2024-12-04 | 10.55 | 10.62 | 10.24 | 10.32 | 10.27 | qfq | 23,897,448 | 248,800,403 | -2.37% |
| 2024-12-03 | 10.69 | 10.75 | 10.43 | 10.57 | 10.52 | qfq | 38,765,924 | 408,994,008 | -1.77% |
| 2024-12-02 | 10.22 | 11.10 | 10.16 | 10.76 | 10.70 | qfq | 64,301,306 | 694,522,730 | 6.64% |
| 2024-11-29 | 9.89 | 10.18 | 9.87 | 10.09 | 10.04 | qfq | 24,306,166 | 243,942,110 | 1.61% |
| 2024-11-28 | 9.98 | 10.23 | 9.91 | 9.93 | 9.88 | qfq | 20,918,998 | 209,981,360 | -0.70% |
| 2024-11-27 | 9.85 | 10.02 | 9.56 | 10.00 | 9.95 | qfq | 27,237,600 | 265,590,441 | 0.81% |
| 2024-11-26 | 9.90 | 10.19 | 9.86 | 9.92 | 9.87 | qfq | 22,245,841 | 222,164,880 | -0.10% |
| 2024-11-25 | 10.01 | 10.06 | 9.71 | 9.93 | 9.88 | qfq | 23,622,600 | 233,000,820 | 0.30% |
| 2024-11-22 | 10.30 | 10.46 | 9.89 | 9.90 | 9.85 | qfq | 28,027,422 | 285,362,127 | -4.16% |
| 2024-11-21 | 10.36 | 10.49 | 10.19 | 10.33 | 10.28 | qfq | 23,169,400 | 239,738,897 | -0.96% |
| 2024-11-20 | 10.21 | 10.57 | 10.13 | 10.43 | 10.38 | qfq | 28,408,904 | 295,666,427 | 2.15% |
| 2024-11-19 | 9.95 | 10.22 | 9.89 | 10.21 | 10.16 | qfq | 25,003,761 | 251,880,452 | 1.79% |
| 2024-11-18 | 10.37 | 10.45 | 9.89 | 10.03 | 9.98 | qfq | 35,243,000 | 354,853,723 | -3.19% |
| 2024-11-15 | 10.53 | 10.75 | 10.35 | 10.36 | 10.31 | qfq | 30,875,300 | 326,459,067 | -2.72% |
| 2024-11-14 | 10.96 | 10.98 | 10.60 | 10.65 | 10.59 | qfq | 27,692,017 | 298,577,003 | -3.53% |
| 2024-11-13 | 11.09 | 11.25 | 10.80 | 11.04 | 10.98 | qfq | 39,923,836 | 439,357,323 | -1.25% |
| 2024-11-12 | 11.65 | 11.76 | 11.07 | 11.18 | 11.12 | qfq | 59,692,262 | 681,885,443 | -0.89% |
| 2024-11-11 | 11.34 | 11.43 | 11.10 | 11.28 | 11.22 | qfq | 65,509,614 | 739,107,393 | 0.18% |
| 2024-11-08 | 11.03 | 11.60 | 10.86 | 11.26 | 11.20 | qfq | 70,118,917 | 790,258,543 | 2.83% |
| 2024-11-07 | 10.46 | 11.05 | 10.42 | 10.95 | 10.89 | qfq | 58,244,270 | 626,165,050 | 3.30% |
| 2024-11-06 | 10.53 | 10.77 | 10.45 | 10.60 | 10.55 | qfq | 62,927,525 | 668,750,934 | 1.73% |
| 2024-11-05 | 9.90 | 10.51 | 9.87 | 10.42 | 10.37 | qfq | 54,608,152 | 565,079,904 | 4.83% |
| 2024-11-04 | 9.72 | 9.95 | 9.64 | 9.94 | 9.89 | qfq | 26,284,443 | 258,677,391 | 2.05% |
| 2024-11-01 | 10.21 | 10.25 | 9.73 | 9.74 | 9.69 | qfq | 44,701,643 | 442,667,717 | -5.25% |
| 2024-10-31 | 10.22 | 10.50 | 10.08 | 10.28 | 10.23 | qfq | 48,168,878 | 494,336,888 | 0.49% |
| 2024-10-30 | 9.85 | 10.40 | 9.80 | 10.23 | 10.18 | qfq | 41,913,992 | 425,272,250 | 1.99% |
| 2024-10-29 | 10.20 | 10.31 | 10.02 | 10.03 | 9.98 | qfq | 36,857,010 | 374,030,035 | -1.67% |
| 2024-10-28 | 9.91 | 10.20 | 9.90 | 10.20 | 10.15 | qfq | 35,304,292 | 356,843,852 | 2.41% |
| 2024-10-25 | 9.82 | 10.11 | 9.82 | 9.96 | 9.91 | qfq | 32,384,600 | 321,799,731 | 1.32% |
| 2024-10-24 | 10.35 | 10.39 | 9.80 | 9.83 | 9.78 | qfq | 52,428,800 | 521,321,453 | -4.56% |
| 2024-10-23 | 10.14 | 10.55 | 10.04 | 10.30 | 10.25 | qfq | 72,953,567 | 751,676,800 | 0.10% |
| 2024-10-22 | 10.80 | 10.97 | 10.28 | 10.29 | 10.24 | qfq | 110,544,060 | 1,182,678,522 | -0.29% |
| 2024-10-21 | 9.89 | 10.32 | 9.67 | 10.32 | 10.27 | qfq | 84,201,568 | 849,351,957 | 10.02% |
| 2024-10-18 | 9.10 | 9.57 | 8.97 | 9.38 | 9.33 | qfq | 33,373,538 | 310,098,269 | 3.53% |
| 2024-10-17 | 9.26 | 9.39 | 9.05 | 9.06 | 9.01 | qfq | 22,595,002 | 208,414,010 | -1.09% |
| 2024-10-16 | 8.90 | 9.28 | 8.85 | 9.16 | 9.11 | qfq | 21,900,200 | 199,531,618 | 0.88% |
| 2024-10-15 | 9.22 | 9.55 | 9.06 | 9.08 | 9.03 | qfq | 33,687,268 | 313,760,384 | -2.89% |
| 2024-10-14 | 9.05 | 9.35 | 8.85 | 9.35 | 9.30 | qfq | 33,050,957 | 301,435,131 | 3.31% |
| 2024-10-11 | 9.50 | 9.54 | 8.91 | 9.05 | 9.00 | qfq | 33,552,800 | 308,721,118 | -5.63% |
| 2024-10-10 | 10.05 | 10.15 | 9.51 | 9.59 | 9.54 | qfq | 43,174,274 | 422,378,376 | -2.74% |
| 2024-10-09 | 10.44 | 10.44 | 9.70 | 9.86 | 9.81 | qfq | 65,440,374 | 659,208,626 | -4.92% |
| 2024-10-08 | 10.37 | 10.37 | 9.67 | 10.37 | 10.32 | qfq | 78,144,414 | 794,595,989 | 9.97% |
| 2024-09-30 | 8.98 | 9.44 | 8.94 | 9.43 | 9.38 | qfq | 61,990,065 | 572,380,403 | 9.91% |
| 2024-09-27 | 8.33 | 8.74 | 8.28 | 8.58 | 8.54 | qfq | 38,270,000 | 324,420,483 | 4.89% |
| 2024-09-26 | 7.92 | 8.18 | 7.89 | 8.18 | 8.14 | qfq | 22,759,400 | 183,402,788 | 2.89% |
| 2024-09-25 | 7.95 | 8.11 | 7.89 | 7.95 | 7.91 | qfq | 26,844,860 | 215,032,699 | 1.15% |
| 2024-09-24 | 7.65 | 7.87 | 7.48 | 7.86 | 7.82 | qfq | 24,560,600 | 189,148,150 | 3.15% |
| 2024-09-23 | 7.47 | 7.68 | 7.40 | 7.62 | 7.58 | qfq | 18,629,006 | 141,080,857 | 2.70% |
| 2024-09-20 | 7.41 | 7.48 | 7.33 | 7.42 | 7.38 | qfq | 12,638,200 | 93,742,876 | 0.54% |
| 2024-09-19 | 7.35 | 7.47 | 7.26 | 7.38 | 7.34 | qfq | 16,969,210 | 124,956,113 | 1.37% |
| 2024-09-18 | 7.36 | 7.38 | 7.15 | 7.28 | 7.24 | qfq | 12,186,860 | 88,303,562 | -0.82% |
| 2024-09-13 | 7.49 | 7.51 | 7.34 | 7.34 | 7.30 | qfq | 9,978,000 | 74,015,539 | -1.87% |
| 2024-09-12 | 7.63 | 7.66 | 7.48 | 7.48 | 7.44 | qfq | 12,450,890 | 94,271,108 | -0.93% |
| 2024-09-11 | 7.60 | 7.60 | 7.50 | 7.55 | 7.51 | qfq | 8,608,301 | 64,966,821 | -1.05% |
| 2024-09-10 | 7.54 | 7.67 | 7.37 | 7.63 | 7.59 | qfq | 15,435,143 | 115,799,427 | 1.46% |
| 2024-09-09 | 7.59 | 7.64 | 7.43 | 7.52 | 7.48 | qfq | 12,073,100 | 90,957,456 | -1.44% |
| 2024-09-06 | 7.76 | 7.89 | 7.61 | 7.63 | 7.59 | qfq | 13,728,600 | 106,422,011 | -1.68% |
| 2024-09-05 | 7.65 | 7.78 | 7.63 | 7.76 | 7.72 | qfq | 11,791,100 | 91,039,221 | 1.84% |
| 2024-09-04 | 7.66 | 7.70 | 7.58 | 7.62 | 7.58 | qfq | 11,656,000 | 88,958,351 | -1.17% |
| 2024-09-03 | 7.66 | 7.74 | 7.63 | 7.71 | 7.67 | qfq | 12,278,700 | 94,295,978 | 0.65% |
| 2024-09-02 | 7.92 | 7.94 | 7.65 | 7.66 | 7.62 | qfq | 14,874,900 | 115,770,135 | -3.28% |
| 2024-08-30 | 7.71 | 8.07 | 7.69 | 7.92 | 7.88 | qfq | 17,664,215 | 140,138,697 | 2.46% |
| 2024-08-29 | 7.61 | 7.78 | 7.56 | 7.73 | 7.69 | qfq | 13,564,100 | 104,297,588 | 0.91% |
| 2024-08-28 | 7.54 | 7.73 | 7.50 | 7.66 | 7.62 | qfq | 11,374,400 | 86,679,157 | 0.66% |
| 2024-08-27 | 7.84 | 7.85 | 7.57 | 7.61 | 7.57 | qfq | 13,572,900 | 104,191,750 | -1.68% |
| 2024-08-26 | 7.75 | 7.84 | 7.70 | 7.74 | 7.70 | qfq | 10,375,700 | 80,578,292 | -0.39% |
| 2024-08-23 | 7.67 | 7.80 | 7.63 | 7.77 | 7.73 | qfq | 11,166,300 | 86,237,669 | 1.17% |
| 2024-08-22 | 7.80 | 7.87 | 7.65 | 7.68 | 7.64 | qfq | 13,371,152 | 103,582,348 | -1.41% |
| 2024-08-21 | 7.82 | 8.07 | 7.78 | 7.79 | 7.75 | qfq | 18,478,832 | 146,091,773 | -1.02% |
| 2024-08-20 | 8.13 | 8.15 | 7.83 | 7.87 | 7.83 | qfq | 21,702,500 | 172,608,571 | -3.20% |
| 2024-08-19 | 8.10 | 8.21 | 8.07 | 8.13 | 8.09 | qfq | 11,070,000 | 90,026,941 | 0.25% |
| 2024-08-16 | 8.23 | 8.29 | 8.09 | 8.11 | 8.07 | qfq | 16,048,120 | 131,088,589 | -1.93% |
| 2024-08-15 | 8.03 | 8.31 | 8.00 | 8.27 | 8.23 | qfq | 21,203,421 | 174,071,073 | 2.35% |
| 2024-08-14 | 8.17 | 8.27 | 8.08 | 8.08 | 8.04 | qfq | 14,967,399 | 122,551,448 | -0.98% |
| 2024-08-13 | 8.00 | 8.17 | 7.97 | 8.16 | 8.12 | qfq | 17,506,529 | 141,591,633 | 2.00% |
| 2024-08-12 | 8.14 | 8.16 | 7.98 | 8.00 | 7.96 | qfq | 19,433,900 | 155,949,870 | -1.96% |
| 2024-08-09 | 8.16 | 8.32 | 8.13 | 8.16 | 8.12 | qfq | 22,480,585 | 184,692,662 | 0.62% |
| 2024-08-08 | 8.15 | 8.20 | 7.98 | 8.11 | 8.07 | qfq | 21,460,400 | 173,379,131 | -1.22% |
| 2024-08-07 | 8.23 | 8.33 | 8.21 | 8.21 | 8.17 | qfq | 16,964,621 | 140,048,336 | -0.85% |
| 2024-08-06 | 8.41 | 8.47 | 8.17 | 8.28 | 8.24 | qfq | 22,667,460 | 187,255,420 | 0.61% |
| 2024-08-05 | 8.50 | 8.69 | 8.22 | 8.23 | 8.19 | qfq | 32,853,500 | 277,543,942 | -5.29% |
| 2024-08-02 | 8.70 | 8.93 | 8.65 | 8.69 | 8.65 | qfq | 33,716,500 | 295,921,044 | -1.36% |
| 2024-08-01 | 8.77 | 8.91 | 8.73 | 8.81 | 8.76 | qfq | 28,821,100 | 254,150,118 | 0.34% |
| 2024-07-31 | 8.54 | 8.82 | 8.50 | 8.78 | 8.73 | qfq | 38,874,743 | 337,484,505 | 2.21% |
| 2024-07-30 | 8.65 | 8.71 | 8.53 | 8.59 | 8.55 | qfq | 27,629,261 | 237,825,481 | -1.49% |
| 2024-07-29 | 8.31 | 8.95 | 8.19 | 8.72 | 8.67 | qfq | 53,206,112 | 458,147,239 | 4.93% |
| 2024-07-26 | 8.17 | 8.35 | 8.15 | 8.31 | 8.27 | qfq | 25,730,874 | 212,216,872 | 0.85% |
| 2024-07-25 | 8.12 | 8.28 | 8.01 | 8.24 | 8.20 | qfq | 30,779,991 | 250,654,457 | 0.12% |
| 2024-07-24 | 8.55 | 8.62 | 8.19 | 8.23 | 8.19 | qfq | 53,439,682 | 447,155,707 | -5.29% |
| 2024-07-23 | 8.75 | 9.03 | 8.68 | 8.69 | 8.65 | qfq | 42,738,241 | 378,893,189 | -1.25% |
| 2024-07-22 | 8.81 | 8.95 | 8.66 | 8.80 | 8.75 | qfq | 30,855,730 | 272,051,104 | -0.45% |
| 2024-07-19 | 8.80 | 8.97 | 8.71 | 8.84 | 8.79 | qfq | 27,128,700 | 240,643,288 | 0.11% |
| 2024-07-18 | 8.88 | 8.94 | 8.66 | 8.83 | 8.78 | qfq | 40,299,933 | 354,624,281 | -2.32% |
| 2024-07-17 | 9.31 | 9.35 | 9.04 | 9.04 | 8.99 | qfq | 51,025,094 | 469,592,756 | -1.20% |
| 2024-07-16 | 9.14 | 9.23 | 9.01 | 9.15 | 9.10 | qfq | 36,572,026 | 333,138,846 | 0.11% |
| 2024-07-15 | 9.16 | 9.55 | 9.10 | 9.14 | 9.09 | qfq | 52,365,314 | 487,059,672 | -0.98% |
| 2024-07-12 | 9.05 | 9.32 | 8.96 | 9.23 | 9.18 | qfq | 60,868,854 | 559,054,201 | 1.99% |
| 2024-07-11 | 8.94 | 9.13 | 8.82 | 9.05 | 9.00 | qfq | 80,459,583 | 723,028,509 | -0.77% |
| 2024-07-10 | 8.30 | 9.16 | 8.27 | 9.12 | 9.07 | qfq | 104,236,969 | 939,531,820 | 9.48% |
| 2024-07-09 | 8.18 | 8.38 | 7.96 | 8.33 | 8.29 | qfq | 50,432,431 | 414,352,898 | 1.96% |
| 2024-07-08 | 8.81 | 8.87 | 8.11 | 8.17 | 8.13 | qfq | 69,565,254 | 583,987,838 | -8.31% |
| 2024-07-05 | 9.33 | 9.35 | 8.79 | 8.91 | 8.86 | qfq | 90,285,122 | 813,232,786 | -6.31% |
| 2024-07-04 | 9.01 | 9.61 | 9.01 | 9.51 | 9.46 | qfq | 131,741,482 | 1,250,872,285 | 8.81% |
| 2024-07-03 | 8.88 | 9.06 | 8.74 | 8.74 | 8.69 | qfq | 42,102,847 | 374,583,055 | -1.69% |
| 2024-07-02 | 9.03 | 9.16 | 8.87 | 8.89 | 8.84 | qfq | 36,555,020 | 329,118,230 | -2.52% |
| 2024-07-01 | 9.21 | 9.36 | 8.82 | 9.12 | 9.07 | qfq | 42,612,647 | 385,719,888 | 0.55% |
| 2024-06-28 | 9.14 | 9.36 | 9.04 | 9.07 | 9.02 | qfq | 42,365,462 | 390,320,301 | -1.52% |
| 2024-06-27 | 9.43 | 9.49 | 9.19 | 9.21 | 9.16 | qfq | 40,677,102 | 378,934,935 | -3.26% |
| 2024-06-26 | 9.22 | 9.58 | 8.99 | 9.52 | 9.47 | qfq | 56,210,606 | 521,516,592 | 3.82% |
| 2024-06-25 | 9.65 | 9.79 | 9.10 | 9.17 | 9.12 | qfq | 61,127,674 | 574,593,248 | -4.08% |
| 2024-06-24 | 10.00 | 10.13 | 9.52 | 9.56 | 9.51 | qfq | 61,958,468 | 604,956,927 | -4.69% |
| 2024-06-21 | 10.13 | 10.43 | 9.93 | 10.03 | 9.98 | qfq | 77,772,579 | 790,168,893 | -0.99% |
| 2024-06-20 | 10.50 | 10.83 | 10.10 | 10.13 | 10.08 | qfq | 112,707,173 | 1,175,393,302 | -4.97% |
| 2024-06-19 | 10.18 | 11.00 | 9.99 | 10.66 | 10.60 | qfq | 143,975,447 | 1,504,094,891 | 6.49% |
| 2024-06-18 | 9.24 | 10.19 | 9.02 | 10.01 | 9.96 | qfq | 122,845,629 | 1,207,646,795 | 8.10% |
| 2024-06-17 | 9.30 | 9.60 | 9.18 | 9.26 | 9.21 | qfq | 64,427,323 | 603,671,685 | 3.12% |
| 2024-06-14 | 8.77 | 9.15 | 8.65 | 8.98 | 8.88 | qfq | 39,459,503 | 350,274,398 | 1.93% |
| 2024-06-13 | 9.14 | 9.20 | 8.65 | 8.81 | 8.72 | qfq | 49,731,988 | 442,681,292 | -4.13% |
| 2024-06-12 | 9.05 | 9.45 | 8.97 | 9.19 | 9.09 | qfq | 34,894,139 | 321,647,521 | 0.88% |
| 2024-06-11 | 9.00 | 9.33 | 8.75 | 9.11 | 9.01 | qfq | 27,619,228 | 250,900,639 | -0.22% |
| 2024-06-07 | 9.46 | 9.48 | 9.01 | 9.13 | 9.03 | qfq | 26,951,874 | 247,814,884 | -1.93% |
| 2024-06-06 | 9.80 | 9.83 | 9.28 | 9.31 | 9.21 | qfq | 42,604,590 | 406,716,642 | -5.39% |
| 2024-06-05 | 9.80 | 10.22 | 9.61 | 9.84 | 9.73 | qfq | 62,787,987 | 624,558,909 | 0.41% |
| 2024-06-04 | 9.52 | 10.02 | 9.35 | 9.80 | 9.70 | qfq | 69,609,003 | 675,497,032 | 7.46% |
| 2024-06-03 | 9.32 | 9.43 | 9.06 | 9.12 | 9.02 | qfq | 46,603,868 | 430,743,762 | 2.82% |
| 2024-05-31 | 8.63 | 8.95 | 8.60 | 8.87 | 8.78 | qfq | 9,903,135 | 87,379,963 | 2.42% |
| 2024-05-30 | 8.55 | 8.72 | 8.50 | 8.66 | 8.57 | qfq | 9,365,800 | 80,823,621 | 0.35% |
| 2024-05-29 | 8.73 | 8.85 | 8.54 | 8.63 | 8.54 | qfq | 11,982,915 | 104,064,219 | -1.48% |
| 2024-05-28 | 8.95 | 8.96 | 8.73 | 8.76 | 8.67 | qfq | 8,166,641 | 72,133,186 | -2.01% |
| 2024-05-27 | 8.87 | 8.95 | 8.73 | 8.94 | 8.84 | qfq | 8,194,521 | 72,320,744 | 1.48% |
| 2024-05-24 | 8.91 | 9.02 | 8.81 | 8.81 | 8.72 | qfq | 9,677,800 | 86,199,141 | -1.56% |
| 2024-05-23 | 9.21 | 9.23 | 8.93 | 8.95 | 8.85 | qfq | 14,985,244 | 135,185,331 | -3.03% |
| 2024-05-22 | 9.20 | 9.26 | 9.12 | 9.23 | 9.13 | qfq | 7,830,800 | 72,051,135 | -0.11% |
| 2024-05-21 | 9.21 | 9.34 | 9.17 | 9.24 | 9.14 | qfq | 13,432,483 | 124,353,179 | 0.33% |
| 2024-05-20 | 9.14 | 9.32 | 9.06 | 9.21 | 9.11 | qfq | 13,615,258 | 125,370,181 | 0.55% |
| 2024-05-17 | 9.08 | 9.19 | 9.03 | 9.16 | 9.06 | qfq | 10,637,086 | 97,018,708 | 0.99% |
| 2024-05-16 | 9.13 | 9.18 | 9.04 | 9.07 | 8.97 | qfq | 10,918,446 | 99,515,387 | -0.11% |
| 2024-05-15 | 9.22 | 9.23 | 9.08 | 9.08 | 8.98 | qfq | 10,383,419 | 94,705,911 | -1.52% |
| 2024-05-14 | 9.18 | 9.36 | 9.15 | 9.22 | 9.12 | qfq | 10,833,600 | 99,916,791 | 0.55% |
| 2024-05-13 | 9.30 | 9.30 | 9.11 | 9.17 | 9.07 | qfq | 12,489,600 | 114,822,765 | -2.03% |
| 2024-05-10 | 9.52 | 9.57 | 9.30 | 9.36 | 9.26 | qfq | 11,353,493 | 106,436,871 | -1.68% |
| 2024-05-09 | 9.49 | 9.61 | 9.47 | 9.52 | 9.42 | qfq | 12,226,093 | 116,737,568 | -0.10% |
| 2024-05-08 | 9.94 | 9.94 | 9.52 | 9.53 | 9.43 | qfq | 17,131,200 | 165,458,691 | -4.12% |
| 2024-05-07 | 9.98 | 10.08 | 9.86 | 9.94 | 9.83 | qfq | 18,732,804 | 186,468,547 | -0.90% |
| 2024-05-06 | 10.25 | 10.42 | 10.00 | 10.03 | 9.92 | qfq | 30,243,967 | 307,659,857 | 2.24% |
| 2024-04-30 | 10.20 | 10.28 | 9.70 | 9.81 | 9.70 | qfq | 21,313,423 | 210,858,403 | -1.70% |
| 2024-04-29 | 9.53 | 10.09 | 9.53 | 9.98 | 9.87 | qfq | 27,049,842 | 266,548,993 | 4.94% |
| 2024-04-26 | 9.04 | 9.66 | 9.02 | 9.51 | 9.41 | qfq | 44,284,333 | 418,091,438 | 4.97% |
| 2024-04-25 | 9.65 | 9.65 | 9.00 | 9.06 | 8.96 | qfq | 49,068,272 | 444,628,792 | -9.40% |
| 2024-04-24 | 9.73 | 10.01 | 9.63 | 10.00 | 9.89 | qfq | 13,159,200 | 129,784,411 | 2.77% |
| 2024-04-23 | 9.82 | 9.97 | 9.73 | 9.73 | 9.63 | qfq | 10,748,251 | 105,484,256 | -0.82% |
| 2024-04-22 | 9.80 | 10.02 | 9.65 | 9.81 | 9.70 | qfq | 12,983,500 | 127,554,132 | -0.71% |
| 2024-04-19 | 9.90 | 9.93 | 9.71 | 9.88 | 9.77 | qfq | 14,553,081 | 143,122,914 | -0.20% |
| 2024-04-18 | 9.75 | 10.05 | 9.70 | 9.90 | 9.79 | qfq | 20,582,959 | 203,999,956 | 1.12% |
| 2024-04-17 | 9.53 | 9.86 | 9.53 | 9.79 | 9.69 | qfq | 17,306,188 | 168,487,708 | 3.49% |
| 2024-04-16 | 9.85 | 10.11 | 9.41 | 9.46 | 9.36 | qfq | 20,844,532 | 201,121,233 | -5.02% |
| 2024-04-15 | 9.82 | 10.10 | 9.76 | 9.96 | 9.85 | qfq | 17,271,484 | 171,534,511 | 1.63% |
| 2024-04-12 | 9.88 | 9.97 | 9.74 | 9.80 | 9.70 | qfq | 11,263,740 | 111,006,297 | -0.71% |
| 2024-04-11 | 9.67 | 10.04 | 9.60 | 9.87 | 9.76 | qfq | 15,018,302 | 148,633,377 | 1.75% |
| 2024-04-10 | 9.96 | 10.05 | 9.60 | 9.70 | 9.60 | qfq | 13,731,538 | 133,651,102 | -2.81% |
| 2024-04-09 | 10.13 | 10.17 | 9.87 | 9.98 | 9.87 | qfq | 14,738,546 | 146,980,951 | -0.80% |
| 2024-04-08 | 10.20 | 10.44 | 9.98 | 10.06 | 9.95 | qfq | 17,740,945 | 180,011,481 | -0.98% |
| 2024-04-03 | 10.38 | 10.42 | 10.09 | 10.16 | 10.05 | qfq | 16,580,500 | 168,981,228 | -2.78% |
| 2024-04-02 | 10.74 | 10.74 | 10.35 | 10.45 | 10.34 | qfq | 18,792,944 | 196,790,924 | -2.88% |
| 2024-04-01 | 10.46 | 10.78 | 10.46 | 10.76 | 10.64 | qfq | 25,164,999 | 267,907,560 | 2.18% |
| 2024-03-29 | 10.60 | 10.65 | 10.25 | 10.53 | 10.42 | qfq | 24,870,804 | 259,026,978 | -1.03% |
| 2024-03-28 | 10.26 | 10.72 | 10.02 | 10.64 | 10.53 | qfq | 41,221,057 | 433,245,406 | 4.42% |
| 2024-03-27 | 10.36 | 11.16 | 9.95 | 10.19 | 10.08 | qfq | 36,173,488 | 376,313,870 | -1.74% |
| 2024-03-26 | 10.60 | 10.73 | 10.25 | 10.37 | 10.26 | qfq | 16,253,778 | 169,809,017 | -2.35% |
| 2024-03-25 | 11.18 | 11.22 | 10.61 | 10.62 | 10.51 | qfq | 21,496,799 | 233,829,297 | -3.72% |
| 2024-03-22 | 10.88 | 11.14 | 10.71 | 11.03 | 10.91 | qfq | 23,158,730 | 253,434,552 | 1.38% |
| 2024-03-21 | 11.03 | 11.12 | 10.82 | 10.88 | 10.76 | qfq | 20,605,001 | 225,333,630 | -1.63% |
| 2024-03-20 | 10.82 | 11.20 | 10.77 | 11.06 | 10.94 | qfq | 28,212,220 | 310,115,059 | 2.31% |
| 2024-03-19 | 10.66 | 11.05 | 10.53 | 10.81 | 10.69 | qfq | 33,263,557 | 359,856,266 | 1.50% |
| 2024-03-18 | 10.50 | 10.65 | 10.41 | 10.65 | 10.54 | qfq | 17,923,622 | 189,238,478 | 1.62% |
| 2024-03-15 | 10.28 | 10.50 | 10.20 | 10.48 | 10.37 | qfq | 12,643,969 | 130,582,642 | 1.45% |
| 2024-03-14 | 10.41 | 10.50 | 10.18 | 10.33 | 10.22 | qfq | 14,304,819 | 147,764,565 | -0.86% |
| 2024-03-13 | 10.30 | 10.55 | 10.25 | 10.42 | 10.31 | qfq | 14,619,600 | 151,856,637 | 1.17% |
| 2024-03-12 | 10.26 | 10.36 | 10.18 | 10.30 | 10.19 | qfq | 13,413,002 | 137,579,556 | 0.49% |
| 2024-03-11 | 10.21 | 10.26 | 10.10 | 10.25 | 10.14 | qfq | 11,730,345 | 119,284,158 | 0.39% |
| 2024-03-08 | 10.08 | 10.24 | 10.00 | 10.21 | 10.10 | qfq | 9,758,000 | 98,614,954 | 1.79% |
| 2024-03-07 | 10.30 | 10.44 | 10.02 | 10.03 | 9.92 | qfq | 13,192,802 | 134,924,528 | -2.34% |
| 2024-03-06 | 10.28 | 10.42 | 10.14 | 10.27 | 10.16 | qfq | 14,739,222 | 151,401,766 | -0.77% |
| 2024-03-05 | 10.41 | 10.53 | 10.25 | 10.35 | 10.24 | qfq | 16,240,648 | 168,727,283 | -1.33% |
| 2024-03-04 | 10.73 | 10.73 | 10.32 | 10.49 | 10.38 | qfq | 16,375,101 | 171,692,159 | -1.50% |
| 2024-03-01 | 10.44 | 10.65 | 10.36 | 10.65 | 10.54 | qfq | 20,640,988 | 217,496,904 | 2.31% |
| 2024-02-29 | 9.94 | 10.42 | 9.91 | 10.41 | 10.30 | qfq | 23,470,149 | 240,890,971 | 5.15% |
| 2024-02-28 | 10.43 | 10.64 | 9.89 | 9.90 | 9.79 | qfq | 26,046,839 | 268,447,899 | -4.99% |
| 2024-02-27 | 9.88 | 10.42 | 9.83 | 10.42 | 10.31 | qfq | 21,126,119 | 214,697,874 | 4.41% |
| 2024-02-26 | 10.00 | 10.15 | 9.90 | 9.98 | 9.87 | qfq | 19,431,659 | 194,621,457 | -0.50% |
| 2024-02-23 | 9.92 | 10.06 | 9.71 | 10.03 | 9.92 | qfq | 18,502,884 | 182,869,633 | 1.52% |
| 2024-02-22 | 9.82 | 9.95 | 9.70 | 9.88 | 9.77 | qfq | 16,282,978 | 160,081,110 | 1.86% |
| 2024-02-21 | 9.63 | 10.00 | 9.50 | 9.70 | 9.60 | qfq | 18,630,205 | 182,443,635 | 0.21% |
| 2024-02-20 | 9.59 | 9.72 | 9.49 | 9.68 | 9.58 | qfq | 16,173,707 | 155,606,367 | -0.51% |
| 2024-02-19 | 9.79 | 9.79 | 9.47 | 9.73 | 9.63 | qfq | 25,792,899 | 248,794,340 | 1.46% |
| 2024-02-08 | 9.60 | 10.25 | 9.52 | 9.59 | 9.49 | qfq | 35,623,328 | 352,424,935 | 2.68% |
| 2024-02-07 | 8.48 | 9.34 | 8.44 | 9.34 | 9.24 | qfq | 31,842,472 | 290,658,319 | 10.01% |
| 2024-02-06 | 7.69 | 8.50 | 7.60 | 8.49 | 8.40 | qfq | 27,694,995 | 224,340,128 | 9.83% |
| 2024-02-05 | 8.25 | 8.30 | 7.48 | 7.73 | 7.65 | qfq | 23,663,509 | 186,186,371 | -6.53% |
| 2024-02-02 | 8.72 | 8.85 | 7.96 | 8.27 | 8.18 | qfq | 20,804,067 | 174,392,651 | -4.83% |
| 2024-02-01 | 8.80 | 9.00 | 8.59 | 8.69 | 8.60 | qfq | 17,351,315 | 152,266,402 | -1.25% |
| 2024-01-31 | 9.22 | 9.30 | 8.80 | 8.80 | 8.71 | qfq | 17,487,339 | 157,265,222 | -5.38% |
| 2024-01-30 | 9.42 | 9.59 | 9.26 | 9.30 | 9.20 | qfq | 13,184,550 | 124,286,558 | -1.80% |
| 2024-01-29 | 9.71 | 9.83 | 9.46 | 9.47 | 9.37 | qfq | 14,928,091 | 143,356,273 | -2.07% |
| 2024-01-26 | 9.68 | 9.85 | 9.64 | 9.67 | 9.57 | qfq | 15,267,863 | 148,749,824 | -0.10% |
| 2024-01-25 | 9.52 | 9.75 | 9.40 | 9.68 | 9.58 | qfq | 21,563,740 | 207,781,591 | 1.47% |
| 2024-01-24 | 9.50 | 9.75 | 9.05 | 9.54 | 9.44 | qfq | 36,694,584 | 345,167,883 | 5.41% |
| 2024-01-23 | 8.78 | 9.09 | 8.70 | 9.05 | 8.95 | qfq | 17,690,634 | 157,473,849 | 2.96% |
| 2024-01-22 | 9.45 | 9.45 | 8.70 | 8.79 | 8.70 | qfq | 15,756,679 | 142,436,483 | -6.59% |
| 2024-01-19 | 9.55 | 9.62 | 9.38 | 9.41 | 9.31 | qfq | 9,655,728 | 91,469,868 | -1.57% |
| 2024-01-18 | 9.64 | 9.75 | 9.31 | 9.56 | 9.46 | qfq | 15,446,200 | 146,106,102 | -1.14% |
| 2024-01-17 | 9.88 | 9.94 | 9.67 | 9.67 | 9.57 | qfq | 11,299,283 | 111,025,401 | -2.32% |
| 2024-01-16 | 9.99 | 9.99 | 9.77 | 9.90 | 9.79 | qfq | 7,317,409 | 72,208,310 | -0.70% |
| 2024-01-15 | 9.97 | 10.10 | 9.89 | 9.97 | 9.86 | qfq | 8,707,490 | 87,123,101 | -0.20% |
| 2024-01-12 | 10.14 | 10.14 | 9.99 | 9.99 | 9.88 | qfq | 8,899,144 | 89,280,178 | -1.67% |
| 2024-01-11 | 10.01 | 10.26 | 10.01 | 10.16 | 10.05 | qfq | 13,969,300 | 141,930,154 | 1.70% |
| 2024-01-10 | 10.26 | 10.26 | 9.97 | 9.99 | 9.88 | qfq | 11,490,669 | 115,599,106 | -2.63% |
| 2024-01-09 | 10.48 | 10.53 | 10.17 | 10.26 | 10.15 | qfq | 9,944,542 | 102,593,003 | -1.54% |
| 2024-01-08 | 10.76 | 10.76 | 10.42 | 10.42 | 10.31 | qfq | 9,426,443 | 99,406,031 | -3.52% |
| 2024-01-05 | 10.99 | 11.03 | 10.74 | 10.80 | 10.68 | qfq | 6,383,000 | 69,524,102 | -1.64% |
| 2024-01-04 | 11.11 | 11.11 | 10.93 | 10.98 | 10.86 | qfq | 6,744,718 | 74,339,339 | -1.17% |
| 2024-01-03 | 11.08 | 11.20 | 11.01 | 11.11 | 10.99 | qfq | 6,906,628 | 76,655,779 | -0.09% |
| 2024-01-02 | 11.24 | 11.29 | 11.12 | 11.12 | 11.00 | qfq | 8,793,314 | 98,460,408 | -0.80% |
| 2023-12-29 | 10.97 | 11.24 | 10.95 | 11.21 | 11.09 | qfq | 9,449,903 | 105,011,452 | 2.00% |
| 2023-12-28 | 10.82 | 11.05 | 10.70 | 10.99 | 10.87 | qfq | 10,582,113 | 115,624,402 | 1.38% |
| 2023-12-27 | 10.80 | 10.93 | 10.76 | 10.84 | 10.72 | qfq | 6,374,500 | 69,156,844 | 0.84% |
| 2023-12-26 | 11.08 | 11.10 | 10.72 | 10.75 | 10.63 | qfq | 7,319,102 | 79,335,463 | -2.09% |
| 2023-12-25 | 11.17 | 11.28 | 10.93 | 10.98 | 10.86 | qfq | 13,773,445 | 152,330,694 | -1.96% |
| 2023-12-22 | 11.47 | 11.48 | 11.15 | 11.20 | 11.08 | qfq | 10,965,215 | 123,461,657 | -2.61% |
| 2023-12-21 | 11.41 | 11.61 | 11.25 | 11.50 | 11.38 | qfq | 8,375,800 | 95,646,905 | 0.09% |
| 2023-12-20 | 11.72 | 11.79 | 11.48 | 11.49 | 11.37 | qfq | 8,619,522 | 100,182,086 | -1.96% |
| 2023-12-19 | 11.76 | 11.83 | 11.61 | 11.72 | 11.59 | qfq | 8,041,400 | 94,038,548 | -0.59% |
| 2023-12-18 | 11.93 | 12.05 | 11.75 | 11.79 | 11.66 | qfq | 7,422,433 | 88,113,048 | -1.50% |
| 2023-12-15 | 12.19 | 12.24 | 11.91 | 11.97 | 11.84 | qfq | 8,628,274 | 104,097,740 | -1.56% |
| 2023-12-14 | 12.30 | 12.42 | 12.14 | 12.16 | 12.03 | qfq | 9,057,386 | 111,056,245 | -0.57% |
| 2023-12-13 | 12.43 | 12.50 | 12.22 | 12.23 | 12.10 | qfq | 9,699,859 | 119,811,989 | -1.21% |
| 2023-12-12 | 12.32 | 12.43 | 12.28 | 12.38 | 12.25 | qfq | 12,129,358 | 149,953,005 | 0.49% |
| 2023-12-11 | 12.02 | 12.34 | 11.88 | 12.32 | 12.19 | qfq | 15,696,989 | 190,923,717 | 1.73% |
| 2023-12-08 | 12.07 | 12.20 | 11.97 | 12.11 | 11.98 | qfq | 14,966,401 | 181,134,599 | 0.25% |
| 2023-12-07 | 11.78 | 12.15 | 11.68 | 12.08 | 11.95 | qfq | 16,029,875 | 192,116,950 | 2.46% |
| 2023-12-06 | 11.70 | 11.91 | 11.60 | 11.79 | 11.66 | qfq | 10,780,208 | 126,472,773 | 0.26% |
| 2023-12-05 | 12.10 | 12.12 | 11.75 | 11.76 | 11.63 | qfq | 13,991,550 | 165,694,396 | -2.73% |
| 2023-12-04 | 12.24 | 12.32 | 12.07 | 12.09 | 11.96 | qfq | 12,994,134 | 158,396,280 | -1.14% |
| 2023-12-01 | 12.05 | 12.32 | 11.80 | 12.23 | 12.10 | qfq | 15,718,799 | 189,835,236 | 1.33% |
| 2023-11-30 | 12.09 | 12.25 | 11.97 | 12.07 | 11.94 | qfq | 17,394,901 | 210,440,793 | -0.08% |
| 2023-11-29 | 12.26 | 12.35 | 12.00 | 12.08 | 11.95 | qfq | 16,843,622 | 205,320,068 | -0.41% |
| 2023-11-28 | 12.11 | 12.30 | 11.90 | 12.13 | 12.00 | qfq | 15,213,686 | 184,170,511 | 0.08% |
| 2023-11-27 | 11.92 | 12.37 | 11.90 | 12.12 | 11.99 | qfq | 24,563,760 | 299,640,944 | 1.93% |
| 2023-11-24 | 12.37 | 12.41 | 11.85 | 11.89 | 11.76 | qfq | 16,936,800 | 203,030,900 | -3.41% |
| 2023-11-23 | 11.99 | 12.45 | 11.81 | 12.31 | 12.18 | qfq | 18,403,573 | 224,881,009 | 2.75% |
| 2023-11-22 | 12.10 | 12.29 | 11.97 | 11.98 | 11.85 | qfq | 11,893,800 | 144,268,417 | -1.16% |
| 2023-11-21 | 12.48 | 12.48 | 12.08 | 12.12 | 11.99 | qfq | 19,417,842 | 237,421,559 | -2.34% |
| 2023-11-20 | 12.13 | 12.75 | 12.09 | 12.41 | 12.28 | qfq | 31,525,430 | 391,469,371 | 2.56% |
| 2023-11-17 | 11.93 | 12.22 | 11.88 | 12.10 | 11.97 | qfq | 15,472,570 | 186,956,862 | 1.09% |
| 2023-11-16 | 12.00 | 12.12 | 11.87 | 11.97 | 11.84 | qfq | 8,995,968 | 108,244,956 | -0.33% |
| 2023-11-15 | 12.20 | 12.23 | 11.92 | 12.01 | 11.88 | qfq | 11,698,958 | 140,568,993 | -0.66% |
| 2023-11-14 | 11.88 | 12.09 | 11.85 | 12.09 | 11.96 | qfq | 10,946,000 | 131,595,738 | 1.77% |
| 2023-11-13 | 11.70 | 11.94 | 11.68 | 11.88 | 11.75 | qfq | 12,184,636 | 144,243,517 | 2.15% |
| 2023-11-10 | 11.72 | 11.76 | 11.59 | 11.63 | 11.51 | qfq | 8,371,661 | 97,571,876 | -1.11% |
| 2023-11-09 | 11.97 | 12.05 | 11.68 | 11.76 | 11.63 | qfq | 13,771,368 | 162,878,999 | -1.42% |
| 2023-11-08 | 11.95 | 12.10 | 11.81 | 11.93 | 11.80 | qfq | 13,913,165 | 166,466,763 | 0.85% |
| 2023-11-07 | 11.72 | 11.91 | 11.66 | 11.83 | 11.70 | qfq | 14,367,920 | 169,041,714 | 0.94% |
| 2023-11-06 | 11.69 | 11.79 | 11.62 | 11.72 | 11.59 | qfq | 14,445,861 | 169,249,969 | 0.95% |
| 2023-11-03 | 11.39 | 11.72 | 11.35 | 11.61 | 11.49 | qfq | 11,634,608 | 134,593,151 | 2.65% |
| 2023-11-02 | 11.50 | 11.59 | 11.31 | 11.31 | 11.19 | qfq | 11,827,234 | 135,312,634 | -1.74% |
| 2023-11-01 | 11.53 | 11.70 | 11.50 | 11.51 | 11.39 | qfq | 10,126,292 | 117,164,420 | -0.17% |
| 2023-10-31 | 11.86 | 11.92 | 11.51 | 11.53 | 11.41 | qfq | 12,213,194 | 142,082,637 | -2.70% |
| 2023-10-30 | 11.50 | 11.92 | 11.44 | 11.85 | 11.72 | qfq | 18,261,147 | 213,872,239 | 2.95% |
| 2023-10-27 | 11.22 | 11.80 | 11.17 | 11.51 | 11.39 | qfq | 19,522,433 | 224,637,484 | 2.68% |
| 2023-10-26 | 11.01 | 11.23 | 10.91 | 11.21 | 11.09 | qfq | 12,774,898 | 142,121,743 | 2.19% |
| 2023-10-25 | 10.86 | 11.21 | 10.83 | 10.97 | 10.85 | qfq | 10,996,351 | 120,995,154 | 1.86% |
| 2023-10-24 | 10.79 | 10.96 | 10.70 | 10.77 | 10.65 | qfq | 8,414,012 | 90,907,868 | 0.56% |
| 2023-10-23 | 11.12 | 11.13 | 10.66 | 10.71 | 10.60 | qfq | 10,908,159 | 118,679,359 | -3.77% |
| 2023-10-20 | 11.38 | 11.53 | 11.08 | 11.13 | 11.01 | qfq | 10,319,946 | 115,710,849 | -2.37% |
| 2023-10-19 | 11.55 | 11.78 | 11.40 | 11.40 | 11.28 | qfq | 9,620,577 | 111,202,966 | -1.98% |
| 2023-10-18 | 11.69 | 11.71 | 11.43 | 11.63 | 11.51 | qfq | 9,255,147 | 107,034,809 | -0.94% |
| 2023-10-17 | 11.74 | 11.84 | 11.58 | 11.74 | 11.61 | qfq | 7,064,565 | 82,860,032 | 0.00% |
| 2023-10-16 | 11.88 | 11.98 | 11.62 | 11.74 | 11.61 | qfq | 12,695,945 | 148,900,833 | -1.68% |
| 2023-10-13 | 12.12 | 12.18 | 11.89 | 11.94 | 11.81 | qfq | 9,873,900 | 118,483,215 | -1.97% |
| 2023-10-12 | 12.32 | 12.36 | 12.12 | 12.18 | 12.05 | qfq | 12,224,442 | 149,078,509 | -1.14% |
| 2023-10-11 | 12.13 | 12.47 | 11.98 | 12.32 | 12.19 | qfq | 22,227,435 | 272,796,102 | 0.16% |
| 2023-10-10 | 12.01 | 12.52 | 11.92 | 12.30 | 12.17 | qfq | 20,925,870 | 256,350,848 | 2.24% |
| 2023-10-09 | 11.93 | 12.08 | 11.88 | 12.03 | 11.90 | qfq | 9,876,651 | 118,483,031 | 0.75% |
| 2023-09-28 | 11.84 | 11.99 | 11.81 | 11.94 | 11.81 | qfq | 6,323,100 | 75,356,183 | 1.19% |
| 2023-09-27 | 11.88 | 11.95 | 11.80 | 11.80 | 11.67 | qfq | 7,285,841 | 86,462,723 | -0.84% |
| 2023-09-26 | 11.82 | 12.13 | 11.79 | 11.90 | 11.77 | qfq | 9,226,037 | 110,576,691 | 0.68% |
| 2023-09-25 | 12.02 | 12.02 | 11.75 | 11.82 | 11.69 | qfq | 10,236,057 | 121,176,354 | -1.66% |
| 2023-09-22 | 11.70 | 12.03 | 11.65 | 12.02 | 11.89 | qfq | 9,607,896 | 114,435,553 | 2.65% |
| 2023-09-21 | 11.73 | 11.85 | 11.63 | 11.71 | 11.58 | qfq | 5,996,303 | 70,433,840 | 0.00% |
| 2023-09-20 | 11.80 | 11.94 | 11.68 | 11.71 | 11.58 | qfq | 6,982,945 | 82,322,179 | -0.76% |
| 2023-09-19 | 12.11 | 12.11 | 11.74 | 11.80 | 11.67 | qfq | 8,931,581 | 105,744,516 | -2.72% |
| 2023-09-18 | 11.96 | 12.26 | 11.91 | 12.13 | 12.00 | qfq | 8,592,261 | 104,264,048 | 0.83% |
| 2023-09-15 | 12.11 | 12.16 | 11.95 | 12.03 | 11.90 | qfq | 7,799,713 | 93,744,923 | -0.58% |
| 2023-09-14 | 12.27 | 12.34 | 11.97 | 12.10 | 11.97 | qfq | 10,349,869 | 125,597,082 | -1.55% |
| 2023-09-13 | 12.80 | 12.84 | 12.20 | 12.29 | 12.16 | qfq | 13,512,500 | 167,635,870 | -4.36% |
| 2023-09-12 | 13.00 | 13.05 | 12.73 | 12.85 | 12.71 | qfq | 10,158,978 | 130,851,703 | 0.23% |
| 2023-09-11 | 12.52 | 12.93 | 12.43 | 12.82 | 12.68 | qfq | 13,002,283 | 165,150,945 | 3.14% |
| 2023-09-08 | 12.37 | 12.59 | 12.31 | 12.43 | 12.30 | qfq | 5,620,097 | 69,923,025 | -0.24% |
| 2023-09-07 | 12.55 | 12.68 | 12.43 | 12.46 | 12.33 | qfq | 6,959,893 | 87,196,389 | -1.50% |
| 2023-09-06 | 12.50 | 12.72 | 12.34 | 12.65 | 12.51 | qfq | 9,116,800 | 114,618,321 | 1.12% |
| 2023-09-05 | 12.62 | 12.70 | 12.48 | 12.51 | 12.38 | qfq | 7,262,754 | 91,317,429 | -1.03% |
| 2023-09-04 | 12.55 | 12.65 | 12.44 | 12.64 | 12.50 | qfq | 8,146,500 | 102,357,434 | 1.28% |
| 2023-09-01 | 12.71 | 12.82 | 12.44 | 12.48 | 12.35 | qfq | 7,969,677 | 100,259,701 | -1.96% |
| 2023-08-31 | 12.72 | 12.87 | 12.65 | 12.73 | 12.59 | qfq | 7,790,500 | 99,311,118 | -0.62% |
| 2023-08-30 | 12.51 | 12.95 | 12.49 | 12.81 | 12.67 | qfq | 13,784,974 | 176,228,905 | 2.40% |
| 2023-08-29 | 11.85 | 12.60 | 11.85 | 12.51 | 12.38 | qfq | 16,570,455 | 204,562,231 | 5.13% |
| 2023-08-28 | 12.33 | 12.42 | 11.87 | 11.90 | 11.77 | qfq | 12,477,725 | 151,487,694 | 1.19% |
| 2023-08-25 | 12.01 | 12.06 | 11.67 | 11.76 | 11.63 | qfq | 11,941,899 | 141,097,600 | -2.81% |
| 2023-08-24 | 12.29 | 12.33 | 12.09 | 12.10 | 11.97 | qfq | 11,328,200 | 138,220,383 | -0.66% |
| 2023-08-23 | 12.52 | 12.69 | 12.13 | 12.18 | 12.05 | qfq | 17,903,925 | 219,390,296 | -3.41% |
| 2023-08-22 | 12.37 | 12.65 | 12.21 | 12.61 | 12.48 | qfq | 12,046,823 | 149,735,210 | 2.69% |
| 2023-08-21 | 12.21 | 12.64 | 12.20 | 12.28 | 12.15 | qfq | 8,983,631 | 111,565,200 | 0.08% |
| 2023-08-18 | 12.59 | 12.79 | 12.25 | 12.27 | 12.14 | qfq | 8,532,100 | 106,593,064 | -3.08% |
| 2023-08-17 | 12.29 | 12.74 | 12.20 | 12.66 | 12.52 | qfq | 11,242,807 | 141,256,567 | 2.59% |
| 2023-08-16 | 12.57 | 12.67 | 12.29 | 12.34 | 12.21 | qfq | 10,558,745 | 131,267,316 | -2.30% |
| 2023-08-15 | 12.84 | 12.93 | 12.53 | 12.63 | 12.49 | qfq | 7,804,881 | 99,284,062 | -1.71% |
| 2023-08-14 | 12.56 | 12.85 | 12.46 | 12.85 | 12.71 | qfq | 8,715,407 | 110,036,803 | 1.58% |
| 2023-08-11 | 12.84 | 13.05 | 12.62 | 12.65 | 12.51 | qfq | 10,643,338 | 136,494,173 | -1.63% |
| 2023-08-10 | 12.89 | 13.03 | 12.76 | 12.86 | 12.72 | qfq | 11,173,219 | 143,890,718 | -0.31% |
| 2023-08-09 | 13.13 | 13.28 | 12.84 | 12.90 | 12.76 | qfq | 9,953,400 | 129,690,768 | -1.98% |
| 2023-08-08 | 13.28 | 13.34 | 13.11 | 13.16 | 13.02 | qfq | 8,683,900 | 114,658,613 | -0.53% |
| 2023-08-07 | 13.30 | 13.36 | 13.16 | 13.23 | 13.09 | qfq | 10,460,796 | 138,454,736 | -0.53% |
| 2023-08-04 | 12.85 | 13.34 | 12.85 | 13.30 | 13.16 | qfq | 24,363,855 | 321,613,076 | 3.83% |
| 2023-08-03 | 12.87 | 13.05 | 12.76 | 12.81 | 12.67 | qfq | 9,967,117 | 128,072,235 | -0.77% |
| 2023-08-02 | 12.75 | 13.02 | 12.72 | 12.91 | 12.77 | qfq | 10,745,603 | 138,542,798 | 0.62% |
| 2023-08-01 | 13.01 | 13.08 | 12.78 | 12.83 | 12.69 | qfq | 13,801,061 | 177,383,201 | -1.69% |
| 2023-07-31 | 12.87 | 13.18 | 12.80 | 13.05 | 12.91 | qfq | 10,920,327 | 142,558,219 | 1.01% |
| 2023-07-28 | 12.75 | 12.99 | 12.55 | 12.92 | 12.78 | qfq | 9,881,171 | 126,558,600 | 0.94% |
| 2023-07-27 | 13.21 | 13.26 | 12.75 | 12.80 | 12.66 | qfq | 10,341,343 | 134,164,117 | -0.93% |
| 2023-07-26 | 13.15 | 13.21 | 12.85 | 12.92 | 12.78 | qfq | 10,601,353 | 137,954,937 | -2.34% |
| 2023-07-25 | 13.16 | 13.32 | 12.98 | 13.23 | 13.09 | qfq | 11,821,866 | 155,733,610 | 2.16% |
| 2023-07-24 | 12.78 | 13.33 | 12.72 | 12.95 | 12.81 | qfq | 13,195,091 | 171,997,885 | 1.89% |
| 2023-07-21 | 12.89 | 12.93 | 12.70 | 12.71 | 12.57 | qfq | 9,841,313 | 125,928,135 | -1.70% |
| 2023-07-20 | 13.27 | 13.33 | 12.90 | 12.93 | 12.79 | qfq | 14,960,036 | 195,256,295 | -2.85% |
| 2023-07-19 | 13.31 | 13.48 | 13.21 | 13.31 | 13.17 | qfq | 13,166,401 | 175,576,085 | 0.23% |
| 2023-07-18 | 14.08 | 14.10 | 13.22 | 13.28 | 13.14 | qfq | 30,438,499 | 412,415,186 | -5.01% |