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
中粮资本002423.SZ
最近收盘价8.942026-07-17
最近交易日2026-07-17
成交量（股）19,008,258
成交额（元）170,515,412
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-10 | cash_dividend | 0.148 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-11 | cash_dividend | 0.158 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-11 | cash_dividend | 0.133 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.02 | 9.12 | 8.83 | 8.94 | 8.94 | qfq | 19,008,258 | 170,515,412 | -1.00% |
| 2026-07-16 | 8.86 | 9.10 | 8.84 | 9.03 | 9.03 | qfq | 18,483,024 | 165,990,510 | 0.89% |
| 2026-07-15 | 8.73 | 9.20 | 8.71 | 8.95 | 8.95 | qfq | 20,841,000 | 186,353,701 | 2.87% |
| 2026-07-14 | 8.61 | 8.74 | 8.56 | 8.70 | 8.70 | qfq | 14,170,673 | 122,889,965 | 0.93% |
| 2026-07-13 | 8.73 | 8.80 | 8.55 | 8.62 | 8.62 | qfq | 13,785,814 | 119,141,425 | -1.71% |
| 2026-07-10 | 8.71 | 8.84 | 8.53 | 8.77 | 8.77 | qfq | 17,317,842 | 151,062,440 | -0.45% |
| 2026-07-09 | 8.69 | 8.88 | 8.65 | 8.81 | 8.66 | qfq | 14,507,200 | 126,982,645 | 0.57% |
| 2026-07-08 | 8.69 | 8.87 | 8.60 | 8.76 | 8.61 | qfq | 14,796,300 | 129,340,705 | 0.69% |
| 2026-07-07 | 8.86 | 9.02 | 8.69 | 8.70 | 8.55 | qfq | 15,414,524 | 135,289,062 | -2.90% |
| 2026-07-06 | 9.12 | 9.12 | 8.89 | 8.96 | 8.81 | qfq | 18,505,592 | 166,576,346 | -0.44% |
| 2026-07-03 | 9.05 | 9.22 | 8.92 | 9.00 | 8.85 | qfq | 21,673,656 | 195,895,836 | 0.00% |
| 2026-07-02 | 9.09 | 9.35 | 8.97 | 9.00 | 8.85 | qfq | 37,329,810 | 340,562,467 | -0.55% |
| 2026-07-01 | 8.22 | 9.05 | 8.15 | 9.05 | 8.90 | qfq | 40,860,103 | 358,969,324 | 9.96% |
| 2026-06-30 | 8.32 | 8.37 | 8.17 | 8.23 | 8.09 | qfq | 11,299,590 | 92,961,164 | -1.08% |
| 2026-06-29 | 8.33 | 8.44 | 8.15 | 8.32 | 8.18 | qfq | 11,620,684 | 96,616,376 | -0.60% |
| 2026-06-26 | 8.80 | 8.85 | 8.37 | 8.37 | 8.23 | qfq | 19,287,353 | 164,546,110 | -5.74% |
| 2026-06-25 | 8.70 | 8.99 | 8.60 | 8.88 | 8.73 | qfq | 18,242,335 | 160,626,081 | 1.02% |
| 2026-06-24 | 9.12 | 9.22 | 8.76 | 8.79 | 8.64 | qfq | 19,199,500 | 170,882,692 | -3.83% |
| 2026-06-23 | 9.23 | 9.41 | 9.11 | 9.14 | 8.99 | qfq | 19,694,662 | 182,457,040 | -1.08% |
| 2026-06-22 | 8.77 | 9.25 | 8.63 | 9.24 | 9.08 | qfq | 26,190,205 | 235,821,554 | 4.88% |
| 2026-06-18 | 9.02 | 9.03 | 8.80 | 8.81 | 8.66 | qfq | 11,105,940 | 98,744,722 | -2.54% |
| 2026-06-17 | 9.05 | 9.13 | 9.00 | 9.04 | 8.89 | qfq | 10,094,695 | 91,347,468 | -0.55% |
| 2026-06-16 | 9.10 | 9.14 | 9.01 | 9.09 | 8.94 | qfq | 11,046,788 | 100,246,789 | -0.76% |
| 2026-06-15 | 8.88 | 9.29 | 8.88 | 9.16 | 9.01 | qfq | 20,806,000 | 189,924,036 | 3.04% |
| 2026-06-12 | 8.62 | 8.95 | 8.59 | 8.89 | 8.74 | qfq | 19,593,396 | 173,008,115 | 3.25% |
| 2026-06-11 | 8.75 | 8.95 | 8.55 | 8.61 | 8.47 | qfq | 12,770,200 | 110,910,040 | -1.71% |
| 2026-06-10 | 8.73 | 8.79 | 8.65 | 8.76 | 8.61 | qfq | 9,985,083 | 87,055,298 | 0.46% |
| 2026-06-09 | 8.73 | 8.83 | 8.64 | 8.72 | 8.57 | qfq | 10,561,700 | 92,297,353 | -0.11% |
| 2026-06-08 | 8.85 | 8.99 | 8.64 | 8.73 | 8.58 | qfq | 14,285,951 | 125,636,057 | -2.13% |
| 2026-06-05 | 9.06 | 9.11 | 8.91 | 8.92 | 8.77 | qfq | 11,027,700 | 99,259,780 | -1.22% |
| 2026-06-04 | 9.14 | 9.22 | 8.96 | 9.03 | 8.88 | qfq | 10,407,600 | 94,260,752 | -1.53% |
| 2026-06-03 | 9.22 | 9.26 | 9.10 | 9.17 | 9.02 | qfq | 9,751,799 | 89,499,518 | -0.65% |
| 2026-06-02 | 9.35 | 9.35 | 9.18 | 9.23 | 9.07 | qfq | 10,319,250 | 95,594,973 | -1.07% |
| 2026-06-01 | 9.15 | 9.34 | 9.08 | 9.33 | 9.17 | qfq | 14,730,959 | 136,365,383 | 1.74% |
| 2026-05-29 | 9.08 | 9.37 | 9.04 | 9.17 | 9.02 | qfq | 18,114,173 | 167,429,451 | 0.88% |
| 2026-05-28 | 9.05 | 9.13 | 8.86 | 9.09 | 8.94 | qfq | 15,696,632 | 141,290,986 | 0.44% |
| 2026-05-27 | 9.22 | 9.31 | 9.00 | 9.05 | 8.90 | qfq | 12,938,116 | 118,046,562 | -2.06% |
| 2026-05-26 | 9.22 | 9.28 | 9.12 | 9.24 | 9.08 | qfq | 10,256,621 | 94,436,862 | -0.22% |
| 2026-05-25 | 9.29 | 9.34 | 9.10 | 9.26 | 9.10 | qfq | 14,159,901 | 130,051,737 | -0.22% |
| 2026-05-22 | 9.35 | 9.40 | 9.25 | 9.28 | 9.12 | qfq | 10,626,076 | 98,784,898 | -0.54% |
| 2026-05-21 | 9.48 | 9.67 | 9.31 | 9.33 | 9.17 | qfq | 15,259,467 | 145,512,746 | -1.37% |
| 2026-05-20 | 9.56 | 9.56 | 9.36 | 9.46 | 9.30 | qfq | 11,646,600 | 109,828,849 | -1.46% |
| 2026-05-19 | 9.68 | 9.70 | 9.53 | 9.60 | 9.44 | qfq | 9,614,300 | 92,283,813 | -0.83% |
| 2026-05-18 | 9.57 | 9.72 | 9.44 | 9.68 | 9.52 | qfq | 15,217,800 | 145,716,109 | 0.94% |
| 2026-05-15 | 9.81 | 9.85 | 9.56 | 9.59 | 9.43 | qfq | 20,007,104 | 193,275,735 | -2.34% |
| 2026-05-14 | 10.12 | 10.14 | 9.80 | 9.82 | 9.66 | qfq | 21,555,513 | 214,739,512 | -2.87% |
| 2026-05-13 | 10.13 | 10.15 | 10.03 | 10.11 | 9.94 | qfq | 15,482,405 | 155,998,114 | -0.20% |
| 2026-05-12 | 10.20 | 10.25 | 10.12 | 10.13 | 9.96 | qfq | 14,313,259 | 145,688,853 | -0.59% |
| 2026-05-11 | 10.17 | 10.28 | 10.10 | 10.19 | 10.02 | qfq | 21,939,050 | 222,860,044 | 0.00% |
| 2026-05-08 | 10.20 | 10.28 | 10.18 | 10.19 | 10.02 | qfq | 11,472,087 | 117,357,907 | -0.29% |
| 2026-05-07 | 10.29 | 10.31 | 10.18 | 10.22 | 10.05 | qfq | 12,231,108 | 125,032,636 | -0.58% |
| 2026-05-06 | 10.25 | 10.30 | 10.21 | 10.28 | 10.11 | qfq | 15,179,092 | 155,752,183 | 0.39% |
| 2026-04-30 | 10.24 | 10.36 | 10.19 | 10.24 | 10.07 | qfq | 12,009,700 | 123,171,799 | -0.19% |
| 2026-04-29 | 10.10 | 10.29 | 10.08 | 10.26 | 10.09 | qfq | 13,509,956 | 138,312,145 | 1.38% |
| 2026-04-28 | 10.11 | 10.27 | 10.08 | 10.12 | 9.95 | qfq | 12,448,688 | 126,578,801 | 0.20% |
| 2026-04-27 | 10.10 | 10.13 | 10.00 | 10.10 | 9.93 | qfq | 9,583,281 | 96,593,068 | -0.20% |
| 2026-04-24 | 10.09 | 10.18 | 10.06 | 10.12 | 9.95 | qfq | 10,633,491 | 107,665,430 | 0.30% |
| 2026-04-23 | 10.16 | 10.17 | 10.02 | 10.09 | 9.92 | qfq | 12,507,700 | 126,230,261 | -0.69% |
| 2026-04-22 | 10.16 | 10.20 | 10.11 | 10.16 | 9.99 | qfq | 8,062,199 | 81,934,257 | -0.20% |
| 2026-04-21 | 10.29 | 10.29 | 10.16 | 10.18 | 10.01 | qfq | 8,107,200 | 82,629,588 | -0.78% |
| 2026-04-20 | 10.25 | 10.34 | 10.21 | 10.26 | 10.09 | qfq | 8,503,948 | 87,321,805 | 0.10% |
| 2026-04-17 | 10.36 | 10.36 | 10.20 | 10.25 | 10.08 | qfq | 10,769,757 | 110,354,221 | -1.06% |
| 2026-04-16 | 10.34 | 10.38 | 10.32 | 10.36 | 10.19 | qfq | 8,700,126 | 90,071,974 | 0.19% |
| 2026-04-15 | 10.42 | 10.45 | 10.33 | 10.34 | 10.17 | qfq | 8,990,000 | 93,332,619 | -0.67% |
| 2026-04-14 | 10.43 | 10.47 | 10.32 | 10.41 | 10.24 | qfq | 10,254,800 | 106,464,940 | 0.00% |
| 2026-04-13 | 10.43 | 10.47 | 10.36 | 10.41 | 10.24 | qfq | 8,905,301 | 92,849,654 | -0.67% |
| 2026-04-10 | 10.32 | 10.57 | 10.32 | 10.48 | 10.30 | qfq | 16,675,455 | 174,792,701 | 1.65% |
| 2026-04-09 | 10.47 | 10.51 | 10.29 | 10.31 | 10.14 | qfq | 13,703,200 | 142,171,379 | -2.27% |
| 2026-04-08 | 10.42 | 10.55 | 10.31 | 10.55 | 10.37 | qfq | 22,535,604 | 236,285,369 | 1.83% |
| 2026-04-07 | 10.07 | 10.53 | 10.05 | 10.36 | 10.19 | qfq | 20,318,509 | 210,522,931 | 1.07% |
| 2026-04-03 | 10.55 | 10.65 | 10.25 | 10.25 | 10.08 | qfq | 18,958,000 | 197,900,283 | 0.69% |
| 2026-04-02 | 10.44 | 10.47 | 10.17 | 10.18 | 10.01 | qfq | 15,043,799 | 154,869,448 | -2.77% |
| 2026-04-01 | 10.46 | 10.54 | 10.41 | 10.47 | 10.29 | qfq | 10,285,355 | 107,614,411 | 0.58% |
| 2026-03-31 | 10.51 | 10.59 | 10.38 | 10.41 | 10.24 | qfq | 17,666,600 | 185,136,348 | -0.95% |
| 2026-03-30 | 10.59 | 10.74 | 10.43 | 10.51 | 10.33 | qfq | 17,405,855 | 183,517,773 | -2.05% |
| 2026-03-27 | 10.58 | 10.79 | 10.56 | 10.73 | 10.55 | qfq | 11,766,901 | 126,182,220 | 0.66% |
| 2026-03-26 | 10.84 | 10.88 | 10.65 | 10.66 | 10.48 | qfq | 19,007,501 | 204,384,249 | -2.56% |
| 2026-03-25 | 10.83 | 11.00 | 10.75 | 10.94 | 10.76 | qfq | 26,642,638 | 290,187,613 | 0.09% |
| 2026-03-24 | 10.77 | 11.07 | 10.66 | 10.93 | 10.75 | qfq | 27,393,665 | 297,646,488 | 1.86% |
| 2026-03-23 | 10.84 | 11.12 | 10.58 | 10.73 | 10.55 | qfq | 37,700,844 | 407,449,735 | -2.63% |
| 2026-03-20 | 11.23 | 11.34 | 10.99 | 11.02 | 10.83 | qfq | 44,820,914 | 497,700,531 | -4.42% |
| 2026-03-19 | 10.85 | 11.99 | 10.83 | 11.53 | 11.34 | qfq | 68,919,264 | 785,653,787 | 5.49% |
| 2026-03-18 | 11.06 | 11.08 | 10.86 | 10.93 | 10.75 | qfq | 22,793,280 | 249,378,394 | -1.44% |
| 2026-03-17 | 11.02 | 11.35 | 10.95 | 11.09 | 10.90 | qfq | 35,823,121 | 397,815,526 | -1.68% |
| 2026-03-16 | 11.22 | 11.49 | 11.14 | 11.28 | 11.09 | qfq | 57,963,764 | 657,228,798 | 4.93% |
| 2026-03-13 | 10.86 | 10.97 | 10.70 | 10.75 | 10.57 | qfq | 18,490,272 | 199,966,352 | -1.19% |
| 2026-03-12 | 10.80 | 10.91 | 10.78 | 10.88 | 10.70 | qfq | 15,233,104 | 165,208,034 | 0.65% |
| 2026-03-11 | 10.91 | 10.91 | 10.76 | 10.81 | 10.63 | qfq | 16,449,387 | 177,761,808 | -0.92% |
| 2026-03-10 | 10.99 | 11.02 | 10.83 | 10.91 | 10.73 | qfq | 20,046,751 | 218,299,111 | -0.09% |
| 2026-03-09 | 10.96 | 11.06 | 10.88 | 10.92 | 10.74 | qfq | 15,573,240 | 170,383,929 | -1.36% |
| 2026-03-06 | 10.88 | 11.07 | 10.87 | 11.07 | 10.88 | qfq | 14,720,325 | 161,697,773 | 1.00% |
| 2026-03-05 | 10.99 | 11.12 | 10.89 | 10.96 | 10.78 | qfq | 17,934,823 | 196,924,198 | 0.74% |
| 2026-03-04 | 10.97 | 11.09 | 10.83 | 10.88 | 10.70 | qfq | 21,691,300 | 237,179,189 | -1.72% |
| 2026-03-03 | 11.16 | 11.28 | 11.04 | 11.07 | 10.88 | qfq | 24,051,618 | 269,090,915 | -0.90% |
| 2026-03-02 | 11.05 | 11.30 | 10.95 | 11.17 | 10.98 | qfq | 22,533,601 | 250,533,128 | 0.36% |
| 2026-02-27 | 11.06 | 11.17 | 11.04 | 11.13 | 10.94 | qfq | 12,799,325 | 142,344,363 | 0.54% |
| 2026-02-26 | 11.11 | 11.16 | 11.02 | 11.07 | 10.88 | qfq | 12,803,138 | 141,810,368 | 0.00% |
| 2026-02-25 | 10.95 | 11.11 | 10.91 | 11.07 | 10.88 | qfq | 15,385,239 | 170,198,499 | 1.10% |
| 2026-02-24 | 10.85 | 10.99 | 10.80 | 10.95 | 10.77 | qfq | 11,552,733 | 126,157,829 | 1.86% |
| 2026-02-13 | 10.89 | 10.94 | 10.75 | 10.75 | 10.57 | qfq | 11,001,170 | 119,490,014 | -1.38% |
| 2026-02-12 | 10.97 | 10.98 | 10.87 | 10.90 | 10.72 | qfq | 10,210,608 | 111,587,531 | -0.82% |
| 2026-02-11 | 11.02 | 11.05 | 10.98 | 10.99 | 10.81 | qfq | 6,549,700 | 72,111,929 | -0.36% |
| 2026-02-10 | 11.00 | 11.06 | 10.95 | 11.03 | 10.84 | qfq | 8,052,000 | 88,648,212 | 0.27% |
| 2026-02-09 | 10.99 | 11.03 | 10.93 | 11.00 | 10.82 | qfq | 10,390,495 | 114,152,796 | 0.92% |
| 2026-02-06 | 10.88 | 10.99 | 10.84 | 10.90 | 10.72 | qfq | 9,780,824 | 106,856,372 | -0.37% |
| 2026-02-05 | 11.06 | 11.07 | 10.88 | 10.94 | 10.76 | qfq | 12,902,343 | 141,329,046 | -1.08% |
| 2026-02-04 | 10.95 | 11.07 | 10.90 | 11.06 | 10.87 | qfq | 12,553,086 | 137,795,614 | 0.73% |
| 2026-02-03 | 10.98 | 11.00 | 10.84 | 10.98 | 10.80 | qfq | 13,763,605 | 150,521,332 | 1.29% |
| 2026-02-02 | 11.25 | 11.33 | 10.83 | 10.84 | 10.66 | qfq | 29,432,251 | 326,039,636 | -4.41% |
| 2026-01-30 | 11.62 | 11.67 | 11.34 | 11.34 | 11.15 | qfq | 21,967,748 | 251,038,294 | -2.66% |
| 2026-01-29 | 11.56 | 11.70 | 11.41 | 11.65 | 11.45 | qfq | 16,010,498 | 185,847,808 | 0.52% |
| 2026-01-28 | 11.61 | 11.66 | 11.55 | 11.59 | 11.40 | qfq | 13,683,954 | 158,601,407 | -0.09% |
| 2026-01-27 | 11.80 | 11.81 | 11.45 | 11.60 | 11.41 | qfq | 20,615,919 | 238,755,234 | -1.86% |
| 2026-01-26 | 11.92 | 12.01 | 11.75 | 11.82 | 11.62 | qfq | 18,028,802 | 213,615,854 | -0.92% |
| 2026-01-23 | 11.80 | 12.09 | 11.80 | 11.93 | 11.73 | qfq | 24,501,169 | 293,643,190 | 1.10% |
| 2026-01-22 | 11.69 | 11.84 | 11.69 | 11.80 | 11.60 | qfq | 11,519,718 | 135,723,943 | 1.03% |
| 2026-01-21 | 11.74 | 11.81 | 11.67 | 11.68 | 11.48 | qfq | 13,326,626 | 156,396,951 | -1.10% |
| 2026-01-20 | 11.89 | 11.92 | 11.75 | 11.81 | 11.61 | qfq | 14,798,500 | 174,677,754 | -0.67% |
| 2026-01-19 | 11.79 | 12.00 | 11.74 | 11.89 | 11.69 | qfq | 16,320,357 | 193,872,908 | 0.85% |
| 2026-01-16 | 11.95 | 12.04 | 11.76 | 11.79 | 11.59 | qfq | 19,647,999 | 232,789,429 | -0.92% |
| 2026-01-15 | 12.08 | 12.12 | 11.86 | 11.90 | 11.70 | qfq | 25,698,901 | 307,671,230 | -2.46% |
| 2026-01-14 | 12.10 | 12.53 | 12.06 | 12.20 | 12.00 | qfq | 46,448,521 | 570,459,023 | 0.58% |
| 2026-01-13 | 12.22 | 12.34 | 12.06 | 12.13 | 11.93 | qfq | 29,353,511 | 357,594,117 | -0.74% |
| 2026-01-12 | 12.05 | 12.24 | 12.02 | 12.22 | 12.01 | qfq | 30,759,388 | 373,790,410 | 1.83% |
| 2026-01-09 | 11.94 | 12.09 | 11.90 | 12.00 | 11.80 | qfq | 21,356,124 | 256,265,416 | 0.93% |
| 2026-01-08 | 11.95 | 11.97 | 11.82 | 11.89 | 11.69 | qfq | 15,942,958 | 189,796,697 | -0.50% |
| 2026-01-07 | 12.11 | 12.13 | 11.92 | 11.95 | 11.75 | qfq | 23,978,837 | 288,082,945 | -1.40% |
| 2026-01-06 | 11.90 | 12.14 | 11.83 | 12.12 | 11.92 | qfq | 29,389,578 | 353,401,248 | 1.85% |
| 2026-01-05 | 11.70 | 11.91 | 11.63 | 11.90 | 11.70 | qfq | 18,549,414 | 219,036,102 | 1.71% |
| 2025-12-31 | 11.77 | 11.82 | 11.68 | 11.70 | 11.50 | qfq | 11,358,837 | 133,410,630 | -0.59% |
| 2025-12-30 | 11.87 | 11.94 | 11.77 | 11.77 | 11.57 | qfq | 14,766,330 | 175,094,956 | -1.51% |
| 2025-12-29 | 11.83 | 11.98 | 11.82 | 11.95 | 11.75 | qfq | 16,821,899 | 200,586,041 | 0.93% |
| 2025-12-26 | 11.86 | 11.95 | 11.77 | 11.84 | 11.64 | qfq | 17,839,687 | 211,735,653 | -0.59% |
| 2025-12-25 | 11.75 | 12.03 | 11.75 | 11.91 | 11.71 | qfq | 22,335,479 | 266,024,433 | 1.71% |
| 2025-12-24 | 11.50 | 11.73 | 11.49 | 11.71 | 11.51 | qfq | 14,913,545 | 173,888,692 | 1.83% |
| 2025-12-23 | 11.61 | 11.65 | 11.48 | 11.50 | 11.31 | qfq | 8,946,315 | 103,466,460 | -1.03% |
| 2025-12-22 | 11.57 | 11.69 | 11.56 | 11.62 | 11.42 | qfq | 10,254,455 | 119,301,263 | 0.43% |
| 2025-12-19 | 11.45 | 11.60 | 11.43 | 11.57 | 11.38 | qfq | 11,304,975 | 130,562,672 | 1.14% |
| 2025-12-18 | 11.50 | 11.56 | 11.44 | 11.44 | 11.25 | qfq | 8,541,939 | 98,269,569 | -1.12% |
| 2025-12-17 | 11.50 | 11.63 | 11.20 | 11.57 | 11.38 | qfq | 19,422,719 | 221,590,222 | 0.43% |
| 2025-12-16 | 11.45 | 11.54 | 11.30 | 11.52 | 11.33 | qfq | 14,499,780 | 165,695,555 | 0.09% |
| 2025-12-15 | 11.45 | 11.60 | 11.43 | 11.51 | 11.32 | qfq | 8,252,875 | 95,159,638 | -0.09% |
| 2025-12-12 | 11.46 | 11.60 | 11.46 | 11.52 | 11.33 | qfq | 7,956,612 | 91,679,602 | 0.52% |
| 2025-12-11 | 11.73 | 11.75 | 11.45 | 11.46 | 11.27 | qfq | 12,232,949 | 141,303,058 | -2.30% |
| 2025-12-10 | 11.61 | 11.78 | 11.54 | 11.73 | 11.53 | qfq | 11,348,078 | 132,145,066 | 0.86% |
| 2025-12-09 | 11.80 | 11.81 | 11.61 | 11.63 | 11.43 | qfq | 15,614,387 | 182,558,784 | -1.86% |
| 2025-12-08 | 12.03 | 12.11 | 11.84 | 11.85 | 11.65 | qfq | 23,654,000 | 282,922,554 | -0.59% |
| 2025-12-05 | 11.69 | 11.98 | 11.68 | 11.92 | 11.72 | qfq | 22,086,122 | 261,633,484 | 1.45% |
| 2025-12-04 | 11.65 | 11.78 | 11.60 | 11.75 | 11.55 | qfq | 14,685,423 | 171,721,666 | 0.00% |
| 2025-12-03 | 11.55 | 11.96 | 11.52 | 11.75 | 11.55 | qfq | 30,906,188 | 364,198,804 | 2.09% |
| 2025-12-02 | 11.63 | 11.64 | 11.51 | 11.51 | 11.32 | qfq | 8,047,700 | 92,835,161 | -1.03% |
| 2025-12-01 | 11.56 | 11.65 | 11.54 | 11.63 | 11.43 | qfq | 8,691,100 | 100,895,001 | 0.61% |
| 2025-11-28 | 11.48 | 11.57 | 11.43 | 11.56 | 11.37 | qfq | 9,908,727 | 114,192,745 | 0.61% |
| 2025-11-27 | 11.59 | 11.62 | 11.47 | 11.49 | 11.30 | qfq | 11,524,504 | 133,074,230 | -0.43% |
| 2025-11-26 | 11.66 | 11.72 | 11.52 | 11.54 | 11.35 | qfq | 12,472,966 | 144,889,936 | -1.20% |
| 2025-11-25 | 11.68 | 11.81 | 11.67 | 11.68 | 11.48 | qfq | 12,114,848 | 142,131,103 | 0.17% |
| 2025-11-24 | 11.58 | 11.68 | 11.52 | 11.66 | 11.46 | qfq | 12,470,888 | 144,828,242 | 0.95% |
| 2025-11-21 | 11.91 | 11.97 | 11.55 | 11.55 | 11.36 | qfq | 21,474,246 | 251,768,249 | -3.35% |
| 2025-11-20 | 12.19 | 12.24 | 11.94 | 11.95 | 11.75 | qfq | 12,984,461 | 156,508,407 | -1.16% |
| 2025-11-19 | 12.20 | 12.28 | 12.02 | 12.09 | 11.89 | qfq | 13,309,987 | 161,530,234 | -0.98% |
| 2025-11-18 | 12.28 | 12.29 | 12.16 | 12.21 | 12.00 | qfq | 14,821,800 | 181,142,970 | -0.57% |
| 2025-11-17 | 12.40 | 12.41 | 12.25 | 12.28 | 12.07 | qfq | 17,834,240 | 219,298,180 | -1.37% |
| 2025-11-14 | 12.45 | 12.55 | 12.43 | 12.45 | 12.24 | qfq | 15,635,624 | 195,535,610 | -0.32% |
| 2025-11-13 | 12.39 | 12.50 | 12.36 | 12.49 | 12.28 | qfq | 12,872,183 | 160,182,620 | 0.40% |
| 2025-11-12 | 12.39 | 12.51 | 12.35 | 12.44 | 12.23 | qfq | 11,918,431 | 148,128,897 | 0.16% |
| 2025-11-11 | 12.54 | 12.55 | 12.40 | 12.42 | 12.21 | qfq | 13,288,299 | 165,572,994 | -1.04% |
| 2025-11-10 | 12.37 | 12.58 | 12.33 | 12.55 | 12.34 | qfq | 16,508,730 | 205,948,993 | 1.37% |
| 2025-11-07 | 12.48 | 12.48 | 12.37 | 12.38 | 12.17 | qfq | 13,238,073 | 164,131,834 | -0.80% |
| 2025-11-06 | 12.46 | 12.55 | 12.43 | 12.48 | 12.27 | qfq | 14,095,503 | 176,084,575 | 0.16% |
| 2025-11-05 | 12.29 | 12.54 | 12.27 | 12.46 | 12.25 | qfq | 15,195,369 | 189,293,131 | 0.40% |
| 2025-11-04 | 12.64 | 12.65 | 12.32 | 12.41 | 12.20 | qfq | 25,559,972 | 318,408,376 | -2.05% |
| 2025-11-03 | 12.70 | 12.75 | 12.60 | 12.67 | 12.46 | qfq | 16,426,000 | 207,519,824 | -0.24% |
| 2025-10-31 | 12.62 | 12.80 | 12.62 | 12.70 | 12.49 | qfq | 17,998,009 | 228,785,203 | -0.55% |
| 2025-10-30 | 13.00 | 13.01 | 12.75 | 12.77 | 12.56 | qfq | 25,102,800 | 322,620,921 | -1.54% |
| 2025-10-29 | 12.85 | 13.04 | 12.81 | 12.97 | 12.75 | qfq | 25,028,406 | 323,933,514 | 1.25% |
| 2025-10-28 | 12.87 | 12.95 | 12.80 | 12.81 | 12.59 | qfq | 22,799,586 | 293,324,476 | -0.93% |
| 2025-10-27 | 13.00 | 13.11 | 12.87 | 12.93 | 12.71 | qfq | 28,024,784 | 363,344,973 | 0.54% |
| 2025-10-24 | 12.79 | 12.88 | 12.76 | 12.86 | 12.64 | qfq | 20,935,780 | 268,577,841 | 0.55% |
| 2025-10-23 | 12.72 | 12.80 | 12.45 | 12.79 | 12.58 | qfq | 23,846,866 | 300,605,580 | 0.08% |
| 2025-10-22 | 12.80 | 12.91 | 12.71 | 12.78 | 12.57 | qfq | 21,586,798 | 276,096,473 | -0.93% |
| 2025-10-21 | 12.70 | 13.05 | 12.70 | 12.90 | 12.68 | qfq | 26,338,244 | 339,520,386 | 1.42% |
| 2025-10-20 | 12.98 | 12.99 | 12.69 | 12.72 | 12.51 | qfq | 27,276,187 | 349,764,272 | -0.47% |
| 2025-10-17 | 13.28 | 13.39 | 12.71 | 12.78 | 12.57 | qfq | 42,266,171 | 552,146,975 | -3.84% |
| 2025-10-16 | 13.52 | 13.56 | 13.23 | 13.29 | 13.07 | qfq | 36,029,118 | 481,092,328 | -2.35% |
| 2025-10-15 | 13.54 | 13.74 | 13.40 | 13.61 | 13.38 | qfq | 48,554,551 | 657,994,172 | -0.29% |
| 2025-10-14 | 13.31 | 13.90 | 13.31 | 13.65 | 13.42 | qfq | 88,062,488 | 1,198,706,476 | 2.40% |
| 2025-10-13 | 13.11 | 13.35 | 13.02 | 13.33 | 13.11 | qfq | 44,099,996 | 582,691,723 | -1.84% |
| 2025-10-10 | 13.43 | 13.79 | 13.40 | 13.58 | 13.35 | qfq | 49,186,880 | 668,342,984 | 0.30% |
| 2025-10-09 | 13.34 | 13.57 | 13.22 | 13.54 | 13.31 | qfq | 45,720,795 | 614,979,244 | 1.12% |
| 2025-09-30 | 13.56 | 13.60 | 13.36 | 13.39 | 13.17 | qfq | 44,530,767 | 598,205,919 | -1.98% |
| 2025-09-29 | 13.25 | 13.85 | 13.11 | 13.66 | 13.43 | qfq | 64,925,071 | 877,300,683 | 2.78% |
| 2025-09-26 | 13.43 | 13.64 | 13.21 | 13.29 | 13.07 | qfq | 43,881,640 | 590,785,063 | -1.19% |
| 2025-09-25 | 13.37 | 13.65 | 13.32 | 13.45 | 13.22 | qfq | 43,280,496 | 583,919,881 | -0.37% |
| 2025-09-24 | 13.28 | 13.68 | 13.18 | 13.50 | 13.27 | qfq | 55,649,187 | 748,033,879 | 1.50% |
| 2025-09-23 | 13.55 | 13.60 | 13.06 | 13.30 | 13.08 | qfq | 64,772,445 | 860,665,690 | -3.41% |
| 2025-09-22 | 13.59 | 13.97 | 13.53 | 13.77 | 13.54 | qfq | 67,997,192 | 935,783,656 | 1.77% |
| 2025-09-19 | 13.81 | 13.85 | 13.50 | 13.53 | 13.30 | qfq | 71,559,884 | 976,475,676 | -2.66% |
| 2025-09-18 | 14.79 | 14.89 | 13.73 | 13.90 | 13.67 | qfq | 171,899,542 | 2,438,055,262 | -4.79% |
| 2025-09-17 | 13.30 | 14.60 | 13.23 | 14.60 | 14.35 | qfq | 190,899,200 | 2,714,198,593 | 10.02% |
| 2025-09-16 | 13.12 | 13.30 | 13.05 | 13.27 | 13.05 | qfq | 28,287,260 | 373,092,176 | 1.07% |
| 2025-09-15 | 13.22 | 13.32 | 13.10 | 13.13 | 12.91 | qfq | 24,307,100 | 320,232,612 | -0.68% |
| 2025-09-12 | 13.31 | 13.45 | 13.22 | 13.22 | 13.00 | qfq | 39,703,695 | 529,192,312 | -1.12% |
| 2025-09-11 | 13.01 | 13.37 | 12.86 | 13.37 | 13.15 | qfq | 51,912,036 | 686,477,996 | 2.22% |
| 2025-09-10 | 13.05 | 13.18 | 13.01 | 13.08 | 12.86 | qfq | 25,534,595 | 334,002,775 | 0.15% |
| 2025-09-09 | 13.25 | 13.27 | 12.99 | 13.06 | 12.84 | qfq | 34,352,220 | 450,223,870 | -1.58% |
| 2025-09-08 | 13.35 | 13.44 | 13.13 | 13.27 | 13.05 | qfq | 41,949,226 | 557,306,526 | -0.82% |
| 2025-09-05 | 13.09 | 13.38 | 12.91 | 13.38 | 13.16 | qfq | 55,903,852 | 740,860,120 | 2.69% |
| 2025-09-04 | 13.23 | 13.31 | 12.83 | 13.03 | 12.81 | qfq | 61,561,977 | 808,710,621 | -1.66% |
| 2025-09-03 | 13.73 | 13.78 | 13.15 | 13.25 | 13.03 | qfq | 79,143,753 | 1,056,527,228 | -3.00% |
| 2025-09-02 | 13.96 | 14.28 | 13.52 | 13.66 | 13.43 | qfq | 86,529,936 | 1,197,376,749 | -2.57% |
| 2025-09-01 | 14.31 | 14.46 | 13.88 | 14.02 | 13.78 | qfq | 99,270,929 | 1,395,966,496 | -1.89% |
| 2025-08-29 | 14.61 | 15.30 | 14.20 | 14.29 | 14.05 | qfq | 207,918,245 | 3,046,058,350 | 0.42% |
| 2025-08-28 | 12.90 | 14.23 | 12.85 | 14.23 | 13.99 | qfq | 178,757,013 | 2,476,008,978 | 9.97% |
| 2025-08-27 | 13.23 | 13.50 | 12.94 | 12.94 | 12.72 | qfq | 55,483,239 | 734,793,450 | -2.19% |
| 2025-08-26 | 13.30 | 13.39 | 13.19 | 13.23 | 13.01 | qfq | 48,855,109 | 649,312,000 | -1.49% |
| 2025-08-25 | 13.51 | 13.58 | 13.32 | 13.43 | 13.20 | qfq | 67,024,697 | 901,951,739 | -0.07% |
| 2025-08-22 | 13.13 | 13.53 | 13.10 | 13.44 | 13.21 | qfq | 74,773,202 | 996,623,965 | 1.13% |
| 2025-08-21 | 13.36 | 13.74 | 13.15 | 13.29 | 13.07 | qfq | 84,638,492 | 1,138,767,234 | 1.22% |
| 2025-08-20 | 13.29 | 13.29 | 12.95 | 13.13 | 12.91 | qfq | 70,782,957 | 928,918,519 | -2.38% |
| 2025-08-19 | 12.97 | 13.79 | 12.81 | 13.45 | 13.22 | qfq | 121,643,720 | 1,615,908,487 | 3.22% |
| 2025-08-18 | 13.00 | 13.14 | 12.82 | 13.03 | 12.81 | qfq | 75,547,127 | 980,726,560 | 0.46% |
| 2025-08-15 | 12.47 | 13.16 | 12.35 | 12.97 | 12.75 | qfq | 83,026,309 | 1,066,078,209 | 3.10% |
| 2025-08-14 | 12.51 | 12.75 | 12.45 | 12.58 | 12.37 | qfq | 54,506,867 | 688,462,319 | 0.64% |
| 2025-08-13 | 12.45 | 12.59 | 12.39 | 12.50 | 12.29 | qfq | 33,779,592 | 422,200,545 | 0.40% |
| 2025-08-12 | 12.42 | 12.53 | 12.38 | 12.45 | 12.24 | qfq | 25,887,691 | 322,191,648 | 0.40% |
| 2025-08-11 | 12.26 | 12.41 | 12.23 | 12.40 | 12.19 | qfq | 20,155,201 | 249,104,525 | 1.47% |
| 2025-08-08 | 12.28 | 12.33 | 12.21 | 12.22 | 12.01 | qfq | 16,628,600 | 203,744,631 | -0.65% |
| 2025-08-07 | 12.42 | 12.42 | 12.27 | 12.30 | 12.09 | qfq | 18,650,601 | 229,944,283 | -0.81% |
| 2025-08-06 | 12.40 | 12.44 | 12.34 | 12.40 | 12.19 | qfq | 16,011,365 | 198,288,018 | -0.08% |
| 2025-08-05 | 12.36 | 12.45 | 12.32 | 12.41 | 12.20 | qfq | 19,167,005 | 237,459,887 | 0.81% |
| 2025-08-04 | 12.24 | 12.31 | 12.16 | 12.31 | 12.10 | qfq | 12,166,084 | 149,074,690 | 0.24% |
| 2025-08-01 | 12.26 | 12.34 | 12.21 | 12.28 | 12.07 | qfq | 15,786,881 | 193,615,842 | 0.16% |
| 2025-07-31 | 12.46 | 12.53 | 12.24 | 12.26 | 12.05 | qfq | 33,516,068 | 414,543,341 | -2.00% |
| 2025-07-30 | 12.78 | 12.79 | 12.41 | 12.51 | 12.30 | qfq | 32,878,087 | 413,346,351 | -2.04% |
| 2025-07-29 | 12.77 | 12.82 | 12.40 | 12.77 | 12.56 | qfq | 36,965,809 | 468,240,663 | -0.39% |
| 2025-07-28 | 12.66 | 12.99 | 12.59 | 12.82 | 12.60 | qfq | 44,451,067 | 569,785,532 | 1.34% |
| 2025-07-25 | 12.95 | 12.99 | 12.64 | 12.65 | 12.44 | qfq | 32,998,800 | 420,459,360 | -1.56% |
| 2025-07-24 | 12.57 | 12.87 | 12.55 | 12.85 | 12.63 | qfq | 45,992,913 | 588,239,597 | 1.90% |
| 2025-07-23 | 12.78 | 12.94 | 12.58 | 12.61 | 12.40 | qfq | 47,373,902 | 604,168,876 | -1.10% |
| 2025-07-22 | 12.73 | 12.78 | 12.52 | 12.75 | 12.54 | qfq | 39,544,003 | 500,376,831 | 0.08% |
| 2025-07-21 | 12.80 | 12.90 | 12.66 | 12.74 | 12.53 | qfq | 42,508,209 | 542,206,143 | -1.24% |
| 2025-07-18 | 12.70 | 13.16 | 12.70 | 12.90 | 12.68 | qfq | 67,372,700 | 874,619,504 | 0.94% |
| 2025-07-17 | 12.63 | 12.89 | 12.62 | 12.78 | 12.57 | qfq | 42,044,217 | 537,653,410 | 0.87% |
| 2025-07-16 | 12.65 | 12.73 | 12.57 | 12.67 | 12.46 | qfq | 38,429,300 | 486,161,653 | -0.16% |
| 2025-07-15 | 12.86 | 12.90 | 12.62 | 12.69 | 12.48 | qfq | 49,629,658 | 631,163,581 | -1.48% |
| 2025-07-14 | 13.33 | 13.46 | 12.80 | 12.88 | 12.66 | qfq | 83,481,640 | 1,084,451,322 | -4.45% |
| 2025-07-11 | 13.11 | 13.85 | 12.81 | 13.48 | 13.25 | qfq | 144,931,122 | 1,932,048,103 | 1.74% |
| 2025-07-10 | 12.95 | 13.56 | 12.95 | 13.25 | 12.87 | qfq | 125,479,598 | 1,662,039,000 | 1.30% |
| 2025-07-09 | 12.54 | 13.70 | 12.48 | 13.08 | 12.71 | qfq | 147,427,304 | 1,931,331,133 | 3.81% |
| 2025-07-08 | 12.12 | 12.72 | 12.07 | 12.60 | 12.24 | qfq | 77,296,201 | 964,981,892 | 3.70% |
| 2025-07-07 | 12.00 | 12.22 | 11.93 | 12.15 | 11.80 | qfq | 28,317,015 | 343,551,061 | 1.33% |
| 2025-07-04 | 11.90 | 12.23 | 11.85 | 11.99 | 11.65 | qfq | 37,906,600 | 456,352,500 | 0.67% |
| 2025-07-03 | 11.96 | 12.02 | 11.88 | 11.91 | 11.57 | qfq | 22,312,800 | 266,317,450 | -0.33% |
| 2025-07-02 | 12.03 | 12.06 | 11.90 | 11.95 | 11.61 | qfq | 22,118,695 | 264,895,797 | -0.91% |
| 2025-07-01 | 12.25 | 12.27 | 11.97 | 12.06 | 11.72 | qfq | 27,390,300 | 330,388,207 | -1.39% |
| 2025-06-30 | 12.34 | 12.45 | 12.17 | 12.23 | 11.88 | qfq | 38,863,301 | 476,541,983 | -0.81% |
| 2025-06-27 | 12.31 | 12.86 | 12.29 | 12.33 | 11.98 | qfq | 75,345,600 | 947,728,532 | 0.24% |
| 2025-06-26 | 12.40 | 12.54 | 12.28 | 12.30 | 11.95 | qfq | 64,407,337 | 799,160,840 | -1.36% |
| 2025-06-25 | 11.82 | 12.56 | 11.74 | 12.47 | 12.11 | qfq | 103,811,928 | 1,269,701,071 | 5.50% |
| 2025-06-24 | 11.49 | 11.90 | 11.45 | 11.82 | 11.48 | qfq | 32,510,024 | 382,322,546 | 2.87% |
| 2025-06-23 | 11.31 | 11.51 | 11.30 | 11.49 | 11.16 | qfq | 12,935,299 | 147,607,572 | 1.14% |
| 2025-06-20 | 11.50 | 11.50 | 11.35 | 11.36 | 11.04 | qfq | 15,834,996 | 180,680,481 | -1.22% |
| 2025-06-19 | 11.82 | 11.87 | 11.47 | 11.50 | 11.17 | qfq | 26,374,000 | 306,014,128 | -3.12% |
| 2025-06-18 | 11.98 | 12.14 | 11.83 | 11.87 | 11.53 | qfq | 24,380,460 | 291,176,861 | -1.08% |
| 2025-06-17 | 11.94 | 12.04 | 11.83 | 12.00 | 11.66 | qfq | 22,196,158 | 265,296,660 | 0.50% |
| 2025-06-16 | 11.67 | 11.94 | 11.65 | 11.94 | 11.60 | qfq | 24,914,517 | 295,644,032 | 1.96% |
| 2025-06-13 | 11.80 | 11.86 | 11.67 | 11.71 | 11.38 | qfq | 17,620,300 | 207,039,924 | -1.35% |
| 2025-06-12 | 11.75 | 11.98 | 11.72 | 11.87 | 11.53 | qfq | 18,963,718 | 225,309,521 | 0.34% |
| 2025-06-11 | 11.67 | 11.93 | 11.63 | 11.83 | 11.49 | qfq | 18,617,660 | 220,173,895 | 1.37% |
| 2025-06-10 | 11.83 | 11.84 | 11.55 | 11.67 | 11.34 | qfq | 17,073,783 | 199,637,436 | -1.44% |
| 2025-06-09 | 11.71 | 11.89 | 11.70 | 11.84 | 11.50 | qfq | 17,662,700 | 208,885,781 | 1.20% |
| 2025-06-06 | 11.81 | 11.90 | 11.67 | 11.70 | 11.37 | qfq | 12,217,618 | 143,424,073 | -0.93% |
| 2025-06-05 | 11.73 | 11.87 | 11.67 | 11.81 | 11.47 | qfq | 17,379,426 | 204,567,859 | 0.60% |
| 2025-06-04 | 11.61 | 11.79 | 11.55 | 11.74 | 11.41 | qfq | 17,060,545 | 199,392,981 | 1.29% |
| 2025-06-03 | 11.45 | 11.69 | 11.42 | 11.59 | 11.26 | qfq | 13,064,300 | 151,669,774 | 0.78% |
| 2025-05-30 | 11.54 | 11.62 | 11.47 | 11.50 | 11.17 | qfq | 11,095,002 | 127,994,062 | -1.20% |
| 2025-05-29 | 11.45 | 11.70 | 11.45 | 11.64 | 11.31 | qfq | 15,031,318 | 174,158,466 | 1.48% |
| 2025-05-28 | 11.65 | 11.69 | 11.47 | 11.47 | 11.14 | qfq | 11,955,101 | 138,022,539 | -1.55% |
| 2025-05-27 | 11.65 | 11.67 | 11.60 | 11.65 | 11.32 | qfq | 8,100,016 | 94,209,064 | -0.26% |
| 2025-05-26 | 11.63 | 11.70 | 11.59 | 11.68 | 11.35 | qfq | 10,555,000 | 122,787,966 | 0.09% |
| 2025-05-23 | 11.80 | 11.88 | 11.65 | 11.67 | 11.34 | qfq | 14,343,200 | 168,816,993 | -1.27% |
| 2025-05-22 | 11.98 | 11.98 | 11.80 | 11.82 | 11.48 | qfq | 17,813,695 | 211,438,391 | -1.58% |
| 2025-05-21 | 11.93 | 12.09 | 11.90 | 12.01 | 11.67 | qfq | 17,600,300 | 211,358,360 | 0.67% |
| 2025-05-20 | 11.90 | 11.97 | 11.88 | 11.93 | 11.59 | qfq | 10,939,901 | 130,382,965 | 0.25% |
| 2025-05-19 | 11.90 | 11.98 | 11.87 | 11.90 | 11.56 | qfq | 10,499,508 | 125,137,407 | 0.00% |
| 2025-05-16 | 11.94 | 11.96 | 11.85 | 11.90 | 11.56 | qfq | 15,541,300 | 184,956,314 | -0.50% |
| 2025-05-15 | 12.23 | 12.24 | 11.96 | 11.96 | 11.62 | qfq | 29,288,243 | 353,340,255 | -3.00% |
| 2025-05-14 | 12.03 | 12.51 | 11.97 | 12.33 | 11.98 | qfq | 49,829,100 | 611,039,162 | 2.41% |
| 2025-05-13 | 12.24 | 12.26 | 12.02 | 12.04 | 11.70 | qfq | 19,480,002 | 235,654,332 | -0.99% |
| 2025-05-12 | 12.00 | 12.17 | 12.00 | 12.16 | 11.81 | qfq | 17,508,700 | 211,974,967 | 1.25% |
| 2025-05-09 | 12.18 | 12.18 | 11.96 | 12.01 | 11.67 | qfq | 16,665,901 | 200,629,089 | -1.23% |
| 2025-05-08 | 12.03 | 12.19 | 12.01 | 12.16 | 11.81 | qfq | 18,114,701 | 219,716,578 | 0.00% |
| 2025-05-07 | 12.54 | 12.68 | 12.10 | 12.16 | 11.81 | qfq | 36,439,998 | 449,351,118 | 0.25% |
| 2025-05-06 | 11.97 | 12.13 | 11.97 | 12.13 | 11.78 | qfq | 21,957,190 | 265,088,155 | 2.02% |
| 2025-04-30 | 11.88 | 11.95 | 11.67 | 11.89 | 11.55 | qfq | 19,109,200 | 226,961,267 | -0.67% |
| 2025-04-29 | 11.98 | 12.02 | 11.90 | 11.97 | 11.63 | qfq | 13,420,901 | 160,703,739 | -0.17% |
| 2025-04-28 | 12.16 | 12.17 | 11.95 | 11.99 | 11.65 | qfq | 19,543,400 | 234,864,917 | -1.24% |
| 2025-04-25 | 12.19 | 12.25 | 12.14 | 12.14 | 11.79 | qfq | 21,410,500 | 261,015,828 | -0.49% |
| 2025-04-24 | 12.46 | 12.49 | 12.15 | 12.20 | 11.85 | qfq | 35,488,200 | 436,353,233 | -2.79% |
| 2025-04-23 | 12.66 | 13.04 | 12.50 | 12.55 | 12.19 | qfq | 60,027,464 | 762,449,942 | -1.95% |
| 2025-04-22 | 12.23 | 13.22 | 12.21 | 12.80 | 12.43 | qfq | 102,565,924 | 1,317,483,999 | 5.44% |
| 2025-04-21 | 11.94 | 12.21 | 11.80 | 12.14 | 11.79 | qfq | 21,931,902 | 265,743,165 | 1.34% |
| 2025-04-18 | 12.05 | 12.18 | 11.94 | 11.98 | 11.64 | qfq | 16,949,701 | 203,774,605 | 0.17% |
| 2025-04-17 | 12.01 | 12.13 | 11.96 | 11.96 | 11.62 | qfq | 16,802,700 | 202,356,807 | -1.16% |
| 2025-04-16 | 12.22 | 12.29 | 11.85 | 12.10 | 11.75 | qfq | 26,301,250 | 316,829,411 | -1.39% |
| 2025-04-15 | 12.45 | 12.47 | 12.18 | 12.27 | 11.92 | qfq | 23,403,428 | 287,506,371 | -1.45% |
| 2025-04-14 | 12.27 | 12.55 | 12.27 | 12.45 | 12.09 | qfq | 37,339,997 | 463,376,324 | 1.47% |
| 2025-04-11 | 12.50 | 12.59 | 12.25 | 12.27 | 11.92 | qfq | 55,413,726 | 685,791,683 | -3.54% |
| 2025-04-10 | 12.35 | 13.00 | 12.20 | 12.72 | 12.36 | qfq | 95,018,513 | 1,204,553,277 | 2.33% |
| 2025-04-09 | 11.60 | 12.61 | 11.45 | 12.43 | 12.08 | qfq | 83,304,313 | 1,021,136,485 | 4.37% |
| 2025-04-08 | 11.20 | 12.30 | 10.76 | 11.91 | 11.57 | qfq | 71,383,292 | 817,489,692 | 4.38% |
| 2025-04-07 | 12.10 | 12.11 | 11.41 | 11.41 | 11.08 | qfq | 35,366,700 | 408,645,651 | -10.02% |
| 2025-04-03 | 12.41 | 13.02 | 12.38 | 12.68 | 12.32 | qfq | 41,876,800 | 534,144,070 | 0.96% |
| 2025-04-02 | 12.36 | 12.66 | 12.32 | 12.56 | 12.20 | qfq | 24,471,387 | 305,703,795 | 1.62% |
| 2025-04-01 | 12.44 | 12.60 | 12.30 | 12.36 | 12.01 | qfq | 21,071,275 | 262,394,440 | -0.56% |
| 2025-03-31 | 12.65 | 12.76 | 12.30 | 12.43 | 12.08 | qfq | 33,787,730 | 421,833,955 | -2.66% |
| 2025-03-28 | 12.62 | 12.98 | 12.55 | 12.77 | 12.41 | qfq | 44,948,595 | 576,272,358 | 1.19% |
| 2025-03-27 | 12.64 | 12.79 | 12.49 | 12.62 | 12.26 | qfq | 21,968,600 | 277,645,245 | -0.47% |
| 2025-03-26 | 12.61 | 12.75 | 12.57 | 12.68 | 12.32 | qfq | 16,299,200 | 206,117,374 | 0.71% |
| 2025-03-25 | 12.58 | 12.67 | 12.50 | 12.59 | 12.23 | qfq | 14,028,800 | 176,484,582 | -0.71% |
| 2025-03-24 | 12.66 | 12.72 | 12.43 | 12.68 | 12.32 | qfq | 26,546,400 | 333,139,766 | -0.24% |
| 2025-03-21 | 12.77 | 12.89 | 12.62 | 12.71 | 12.35 | qfq | 23,791,027 | 303,353,272 | -1.32% |
| 2025-03-20 | 13.08 | 13.09 | 12.86 | 12.88 | 12.51 | qfq | 23,788,500 | 307,629,487 | -1.53% |
| 2025-03-19 | 13.05 | 13.17 | 12.97 | 13.08 | 12.71 | qfq | 22,483,127 | 293,794,946 | 0.08% |
| 2025-03-18 | 13.15 | 13.18 | 12.98 | 13.07 | 12.70 | qfq | 21,853,398 | 285,105,817 | 0.15% |
| 2025-03-17 | 13.15 | 13.15 | 12.98 | 13.05 | 12.68 | qfq | 38,494,299 | 502,811,947 | -1.14% |
| 2025-03-14 | 12.68 | 13.45 | 12.64 | 13.20 | 12.82 | qfq | 83,482,985 | 1,097,516,505 | 4.18% |
| 2025-03-13 | 12.78 | 13.00 | 12.59 | 12.67 | 12.31 | qfq | 27,285,700 | 346,836,779 | -1.40% |
| 2025-03-12 | 12.84 | 13.05 | 12.80 | 12.85 | 12.48 | qfq | 26,844,900 | 346,215,195 | 0.16% |
| 2025-03-11 | 12.73 | 12.83 | 12.64 | 12.83 | 12.46 | qfq | 25,198,665 | 320,929,652 | -0.16% |
| 2025-03-10 | 12.98 | 13.04 | 12.78 | 12.85 | 12.48 | qfq | 28,313,686 | 364,218,241 | -1.53% |
| 2025-03-07 | 13.39 | 13.45 | 13.01 | 13.05 | 12.68 | qfq | 63,873,100 | 840,624,105 | -3.90% |
| 2025-03-06 | 13.02 | 13.60 | 13.02 | 13.58 | 13.19 | qfq | 80,349,213 | 1,076,159,381 | 5.03% |
| 2025-03-05 | 12.95 | 13.03 | 12.75 | 12.93 | 12.56 | qfq | 31,069,669 | 400,909,831 | -0.15% |
| 2025-03-04 | 12.73 | 13.03 | 12.72 | 12.95 | 12.58 | qfq | 20,966,784 | 270,224,059 | 1.09% |
| 2025-03-03 | 12.77 | 12.99 | 12.69 | 12.81 | 12.44 | qfq | 26,373,636 | 339,209,258 | -0.23% |
| 2025-02-28 | 13.27 | 13.49 | 12.78 | 12.84 | 12.47 | qfq | 45,755,661 | 601,607,401 | -3.82% |
| 2025-02-27 | 13.45 | 13.68 | 13.15 | 13.35 | 12.97 | qfq | 46,996,700 | 627,366,076 | -1.18% |
| 2025-02-26 | 13.40 | 13.52 | 13.20 | 13.51 | 13.12 | qfq | 41,929,451 | 559,927,136 | 1.27% |
| 2025-02-25 | 13.50 | 13.60 | 13.28 | 13.34 | 12.96 | qfq | 39,275,333 | 528,028,177 | -2.70% |
| 2025-02-24 | 13.82 | 13.94 | 13.50 | 13.71 | 13.32 | qfq | 47,315,821 | 647,415,982 | -0.51% |
| 2025-02-21 | 13.57 | 13.92 | 13.24 | 13.78 | 13.39 | qfq | 63,855,577 | 868,470,130 | 1.62% |
| 2025-02-20 | 13.64 | 13.68 | 13.48 | 13.56 | 13.17 | qfq | 28,726,200 | 389,162,758 | -0.59% |
| 2025-02-19 | 13.44 | 13.69 | 13.39 | 13.64 | 13.25 | qfq | 38,541,670 | 523,351,422 | 1.64% |
| 2025-02-18 | 14.02 | 14.02 | 13.30 | 13.42 | 13.04 | qfq | 62,726,011 | 857,010,289 | -4.48% |
| 2025-02-17 | 13.87 | 14.62 | 13.87 | 14.05 | 13.65 | qfq | 93,714,073 | 1,333,889,282 | 2.26% |
| 2025-02-14 | 13.87 | 14.08 | 13.68 | 13.74 | 13.35 | qfq | 48,668,001 | 671,109,195 | -1.79% |
| 2025-02-13 | 13.84 | 14.30 | 13.59 | 13.99 | 13.59 | qfq | 86,212,022 | 1,203,188,030 | 0.21% |
| 2025-02-12 | 13.60 | 13.97 | 13.58 | 13.96 | 13.56 | qfq | 52,768,216 | 725,734,041 | 2.35% |
| 2025-02-11 | 13.88 | 13.89 | 13.53 | 13.64 | 13.25 | qfq | 42,982,669 | 585,855,406 | -1.80% |
| 2025-02-10 | 13.70 | 14.00 | 13.68 | 13.89 | 13.49 | qfq | 63,886,003 | 884,945,764 | 1.31% |
| 2025-02-07 | 13.16 | 13.90 | 13.12 | 13.71 | 13.32 | qfq | 92,269,478 | 1,252,927,777 | 3.86% |
| 2025-02-06 | 12.58 | 13.20 | 12.51 | 13.20 | 12.82 | qfq | 64,384,302 | 833,967,314 | 3.86% |
| 2025-02-05 | 12.78 | 12.83 | 12.54 | 12.71 | 12.35 | qfq | 44,096,400 | 559,235,716 | 0.24% |
| 2025-01-27 | 13.53 | 13.62 | 12.68 | 12.68 | 12.32 | qfq | 81,393,675 | 1,061,371,506 | -5.72% |
| 2025-01-24 | 13.05 | 13.56 | 13.05 | 13.45 | 13.07 | qfq | 113,282,552 | 1,512,275,218 | -0.81% |
| 2025-01-23 | 13.01 | 13.90 | 13.01 | 13.56 | 13.17 | qfq | 168,159,542 | 2,310,036,477 | 7.28% |
| 2025-01-22 | 12.82 | 12.87 | 12.57 | 12.64 | 12.28 | qfq | 36,940,150 | 468,272,259 | -2.47% |
| 2025-01-21 | 13.35 | 13.50 | 12.86 | 12.96 | 12.59 | qfq | 72,460,058 | 948,357,564 | -2.85% |
| 2025-01-20 | 12.89 | 13.99 | 12.80 | 13.34 | 12.96 | qfq | 120,604,900 | 1,624,539,110 | 4.79% |
| 2025-01-17 | 12.72 | 12.95 | 12.68 | 12.73 | 12.37 | qfq | 28,766,400 | 368,875,097 | -0.70% |
| 2025-01-16 | 12.86 | 13.10 | 12.67 | 12.82 | 12.45 | qfq | 27,779,240 | 357,902,358 | -0.23% |
| 2025-01-15 | 12.81 | 13.07 | 12.72 | 12.85 | 12.48 | qfq | 30,660,344 | 393,770,557 | -1.08% |
| 2025-01-14 | 12.55 | 13.07 | 12.43 | 12.99 | 12.62 | qfq | 57,135,115 | 733,556,924 | 5.52% |
| 2025-01-13 | 12.12 | 12.40 | 12.00 | 12.31 | 11.96 | qfq | 21,288,400 | 260,149,178 | 0.90% |
| 2025-01-10 | 12.59 | 12.71 | 12.20 | 12.20 | 11.85 | qfq | 19,645,800 | 245,010,169 | -3.17% |
| 2025-01-09 | 12.56 | 12.73 | 12.50 | 12.60 | 12.24 | qfq | 23,479,961 | 296,774,934 | -0.24% |
| 2025-01-08 | 12.51 | 12.73 | 12.18 | 12.63 | 12.27 | qfq | 30,307,780 | 378,174,311 | 0.64% |
| 2025-01-07 | 12.41 | 12.57 | 12.30 | 12.55 | 12.19 | qfq | 22,102,691 | 274,885,933 | 1.05% |
| 2025-01-06 | 12.24 | 12.52 | 12.19 | 12.42 | 12.07 | qfq | 26,033,900 | 321,920,595 | -0.32% |
| 2025-01-03 | 13.01 | 13.09 | 12.39 | 12.46 | 12.10 | qfq | 32,739,419 | 414,524,972 | -3.93% |
| 2025-01-02 | 13.31 | 13.42 | 12.82 | 12.97 | 12.60 | qfq | 37,827,000 | 496,098,099 | -3.14% |
| 2024-12-31 | 13.99 | 14.03 | 13.36 | 13.39 | 13.01 | qfq | 42,783,600 | 583,885,893 | -4.29% |
| 2024-12-30 | 13.88 | 14.13 | 13.78 | 13.99 | 13.59 | qfq | 37,281,300 | 520,587,367 | 0.50% |
| 2024-12-27 | 13.68 | 14.10 | 13.68 | 13.92 | 13.52 | qfq | 37,864,595 | 528,286,181 | 1.75% |
| 2024-12-26 | 13.70 | 13.80 | 13.66 | 13.68 | 13.29 | qfq | 22,136,800 | 303,843,720 | -0.44% |
| 2024-12-25 | 13.98 | 14.01 | 13.61 | 13.74 | 13.35 | qfq | 28,792,400 | 395,750,970 | -1.93% |
| 2024-12-24 | 13.90 | 14.07 | 13.86 | 14.01 | 13.61 | qfq | 25,577,400 | 357,367,482 | 0.57% |
| 2024-12-23 | 14.17 | 14.30 | 13.86 | 13.93 | 13.53 | qfq | 30,740,772 | 432,066,207 | -1.69% |
| 2024-12-20 | 14.25 | 14.32 | 14.16 | 14.17 | 13.77 | qfq | 28,087,701 | 399,469,572 | -0.70% |
| 2024-12-19 | 14.00 | 14.34 | 13.98 | 14.27 | 13.86 | qfq | 33,077,667 | 469,206,058 | -0.14% |
| 2024-12-18 | 14.40 | 14.70 | 14.25 | 14.29 | 13.88 | qfq | 53,048,080 | 768,634,255 | 1.06% |
| 2024-12-17 | 14.34 | 14.45 | 14.11 | 14.14 | 13.74 | qfq | 31,379,691 | 448,028,714 | -1.53% |
| 2024-12-16 | 14.59 | 14.73 | 14.28 | 14.36 | 13.95 | qfq | 43,617,800 | 629,693,553 | -2.51% |
| 2024-12-13 | 15.15 | 15.16 | 14.71 | 14.73 | 14.31 | qfq | 55,863,340 | 833,685,161 | -3.73% |
| 2024-12-12 | 15.21 | 15.39 | 15.02 | 15.30 | 14.86 | qfq | 43,731,200 | 664,963,697 | 0.33% |
| 2024-12-11 | 15.24 | 15.49 | 15.16 | 15.25 | 14.82 | qfq | 41,749,187 | 637,798,713 | -0.33% |
| 2024-12-10 | 16.16 | 16.17 | 15.27 | 15.30 | 14.86 | qfq | 81,468,498 | 1,278,483,473 | -0.39% |
| 2024-12-09 | 15.42 | 15.56 | 15.20 | 15.36 | 14.92 | qfq | 46,242,428 | 710,887,213 | -1.48% |
| 2024-12-06 | 15.42 | 16.00 | 15.27 | 15.59 | 15.15 | qfq | 81,816,429 | 1,282,124,043 | 0.13% |
| 2024-12-05 | 15.30 | 15.76 | 15.26 | 15.57 | 15.13 | qfq | 56,144,661 | 873,370,334 | 1.17% |
| 2024-12-04 | 15.29 | 15.80 | 15.28 | 15.39 | 14.95 | qfq | 55,987,394 | 866,257,005 | -1.09% |
| 2024-12-03 | 15.87 | 16.08 | 15.25 | 15.56 | 15.12 | qfq | 89,004,950 | 1,396,406,576 | 0.00% |
| 2024-12-02 | 15.30 | 15.68 | 15.20 | 15.56 | 15.12 | qfq | 77,040,559 | 1,193,798,300 | 0.32% |
| 2024-11-29 | 14.90 | 16.00 | 14.67 | 15.51 | 15.07 | qfq | 111,025,191 | 1,706,584,658 | 4.09% |
| 2024-11-28 | 15.15 | 15.32 | 14.88 | 14.90 | 14.48 | qfq | 44,667,955 | 673,761,525 | -1.00% |
| 2024-11-27 | 14.77 | 15.09 | 14.49 | 15.05 | 14.62 | qfq | 48,063,987 | 713,398,613 | 1.07% |
| 2024-11-26 | 15.01 | 15.26 | 14.87 | 14.89 | 14.47 | qfq | 36,813,753 | 554,104,190 | -1.33% |
| 2024-11-25 | 15.21 | 15.40 | 14.75 | 15.09 | 14.66 | qfq | 63,370,735 | 949,502,296 | -2.27% |
| 2024-11-22 | 16.30 | 16.40 | 15.43 | 15.44 | 15.00 | qfq | 71,263,200 | 1,133,592,570 | -5.85% |
| 2024-11-21 | 16.28 | 16.60 | 16.16 | 16.40 | 15.93 | qfq | 70,882,605 | 1,158,587,362 | 0.00% |
| 2024-11-20 | 16.05 | 16.45 | 15.91 | 16.40 | 15.93 | qfq | 67,933,365 | 1,105,833,286 | 1.23% |
| 2024-11-19 | 15.60 | 16.20 | 15.38 | 16.20 | 15.74 | qfq | 89,186,672 | 1,412,311,577 | 4.18% |
| 2024-11-18 | 16.36 | 16.47 | 15.40 | 15.55 | 15.11 | qfq | 79,615,939 | 1,258,672,147 | -3.42% |
| 2024-11-15 | 16.71 | 17.01 | 16.07 | 16.10 | 15.64 | qfq | 90,441,191 | 1,499,389,098 | -4.62% |
| 2024-11-14 | 17.64 | 17.84 | 16.81 | 16.88 | 16.40 | qfq | 83,849,740 | 1,453,508,739 | -4.85% |
| 2024-11-13 | 17.62 | 17.87 | 17.40 | 17.74 | 17.23 | qfq | 63,476,720 | 1,118,210,532 | -0.28% |
| 2024-11-12 | 18.58 | 18.79 | 17.50 | 17.79 | 17.28 | qfq | 116,028,279 | 2,098,362,109 | -3.89% |
| 2024-11-11 | 17.89 | 18.66 | 17.60 | 18.51 | 17.98 | qfq | 114,084,311 | 2,084,226,729 | 2.43% |
| 2024-11-08 | 18.40 | 18.60 | 17.99 | 18.07 | 17.55 | qfq | 133,715,818 | 2,434,350,131 | -1.74% |
| 2024-11-07 | 17.50 | 18.97 | 17.10 | 18.39 | 17.87 | qfq | 203,076,080 | 3,624,138,423 | 1.55% |
| 2024-11-06 | 18.65 | 19.40 | 17.99 | 18.11 | 17.59 | qfq | 224,990,868 | 4,158,112,840 | -6.17% |
| 2024-11-05 | 19.12 | 20.38 | 18.45 | 19.30 | 18.75 | qfq | 286,017,935 | 5,562,685,166 | 0.00% |
| 2024-11-04 | 18.80 | 20.00 | 17.89 | 19.30 | 18.75 | qfq | 234,800,014 | 4,459,464,554 | -0.26% |
| 2024-11-01 | 21.48 | 21.98 | 19.35 | 19.35 | 18.80 | qfq | 241,907,682 | 4,868,781,358 | -10.00% |
| 2024-10-31 | 21.22 | 22.63 | 20.00 | 21.50 | 20.89 | qfq | 281,153,951 | 6,128,580,897 | 4.52% |
| 2024-10-30 | 19.01 | 20.57 | 18.01 | 20.57 | 19.98 | qfq | 398,041,261 | 7,756,723,396 | 10.00% |
| 2024-10-29 | 17.49 | 18.70 | 17.03 | 18.70 | 18.17 | qfq | 218,824,054 | 4,026,250,430 | 10.00% |
| 2024-10-28 | 15.62 | 17.00 | 15.32 | 17.00 | 16.52 | qfq | 212,262,078 | 3,466,952,131 | 8.01% |
| 2024-10-25 | 15.60 | 16.00 | 15.45 | 15.74 | 15.29 | qfq | 121,344,148 | 1,914,224,447 | 0.00% |
| 2024-10-24 | 15.11 | 15.88 | 14.82 | 15.74 | 15.29 | qfq | 132,382,895 | 2,051,414,386 | 2.14% |
| 2024-10-23 | 16.07 | 16.68 | 15.35 | 15.41 | 14.97 | qfq | 161,007,500 | 2,561,531,541 | -5.75% |
| 2024-10-22 | 17.13 | 17.33 | 16.16 | 16.35 | 15.88 | qfq | 189,300,514 | 3,173,095,299 | -6.52% |
| 2024-10-21 | 16.61 | 17.99 | 16.35 | 17.49 | 16.99 | qfq | 268,774,003 | 4,601,800,979 | 0.92% |
| 2024-10-18 | 16.53 | 18.77 | 16.12 | 17.33 | 16.84 | qfq | 296,074,120 | 5,118,886,870 | -0.69% |
| 2024-10-17 | 15.99 | 18.00 | 15.18 | 17.45 | 16.95 | qfq | 314,093,846 | 4,996,610,774 | 6.40% |
| 2024-10-16 | 16.70 | 17.30 | 16.40 | 16.40 | 15.93 | qfq | 262,178,924 | 4,358,194,716 | -9.99% |
| 2024-10-15 | 19.53 | 19.70 | 16.33 | 18.22 | 17.70 | qfq | 407,335,128 | 7,729,848,608 | 1.73% |
| 2024-10-14 | 17.91 | 17.91 | 17.31 | 17.91 | 17.40 | qfq | 151,839,517 | 2,717,171,217 | 10.01% |
| 2024-10-11 | 15.50 | 17.40 | 14.80 | 16.28 | 15.82 | qfq | 379,773,453 | 6,327,527,325 | 2.91% |
| 2024-10-10 | 15.82 | 15.82 | 12.94 | 15.82 | 15.37 | qfq | 241,565,822 | 3,766,871,778 | 10.01% |
| 2024-10-09 | 13.12 | 14.38 | 13.10 | 14.38 | 13.97 | qfq | 251,662,605 | 3,509,093,589 | 10.02% |
| 2024-10-08 | 13.07 | 13.07 | 10.69 | 13.07 | 12.70 | qfq | 255,224,494 | 3,208,599,914 | 10.02% |
| 2024-09-30 | 11.88 | 11.88 | 11.88 | 11.88 | 11.54 | qfq | 14,379,823 | 170,832,297 | 10.00% |
| 2024-09-27 | 10.77 | 10.80 | 10.48 | 10.80 | 10.49 | qfq | 94,039,807 | 1,011,457,679 | 9.98% |
| 2024-09-26 | 9.82 | 9.82 | 9.72 | 9.82 | 9.54 | qfq | 230,393,734 | 2,261,480,102 | 9.97% |
| 2024-09-25 | 8.93 | 8.93 | 8.93 | 8.93 | 8.68 | qfq | 11,406,383 | 101,859,000 | 9.98% |
| 2024-09-24 | 7.50 | 8.12 | 7.46 | 8.12 | 7.89 | qfq | 28,089,612 | 220,356,806 | 10.03% |
| 2024-09-23 | 7.41 | 7.43 | 7.35 | 7.38 | 7.17 | qfq | 12,731,932 | 94,038,729 | -0.40% |
| 2024-09-20 | 7.45 | 7.49 | 7.36 | 7.41 | 7.20 | qfq | 14,731,935 | 109,344,939 | -0.80% |
| 2024-09-19 | 7.38 | 7.56 | 7.25 | 7.47 | 7.26 | qfq | 29,925,159 | 222,517,657 | 1.63% |
| 2024-09-18 | 7.21 | 7.43 | 7.06 | 7.35 | 7.14 | qfq | 27,140,122 | 197,397,610 | 1.80% |
| 2024-09-13 | 7.19 | 7.34 | 7.18 | 7.22 | 7.01 | qfq | 13,298,701 | 96,652,236 | 0.42% |
| 2024-09-12 | 7.18 | 7.26 | 7.16 | 7.19 | 6.98 | qfq | 9,249,987 | 66,709,138 | 0.00% |
| 2024-09-11 | 7.27 | 7.27 | 7.16 | 7.19 | 6.98 | qfq | 9,321,600 | 67,081,483 | -1.37% |
| 2024-09-10 | 7.31 | 7.35 | 7.15 | 7.29 | 7.08 | qfq | 14,621,000 | 105,734,823 | -0.41% |
| 2024-09-09 | 7.28 | 7.41 | 7.24 | 7.32 | 7.11 | qfq | 14,198,404 | 104,107,588 | -0.14% |
| 2024-09-06 | 7.47 | 7.53 | 7.33 | 7.33 | 7.12 | qfq | 15,816,870 | 117,563,280 | -1.08% |
| 2024-09-05 | 7.38 | 7.45 | 7.37 | 7.41 | 7.20 | qfq | 10,348,370 | 76,631,176 | 0.54% |
| 2024-09-04 | 7.46 | 7.56 | 7.36 | 7.37 | 7.16 | qfq | 16,016,052 | 119,329,622 | -1.86% |
| 2024-09-03 | 7.55 | 7.66 | 7.49 | 7.51 | 7.30 | qfq | 14,159,901 | 106,862,778 | -0.92% |
| 2024-09-02 | 7.73 | 7.74 | 7.54 | 7.58 | 7.36 | qfq | 23,594,473 | 179,653,490 | -2.45% |
| 2024-08-30 | 7.53 | 7.92 | 7.49 | 7.77 | 7.55 | qfq | 27,595,726 | 213,659,187 | 3.60% |
| 2024-08-29 | 7.43 | 7.60 | 7.41 | 7.50 | 7.29 | qfq | 15,859,038 | 119,422,547 | 0.27% |
| 2024-08-28 | 7.55 | 7.58 | 7.46 | 7.48 | 7.27 | qfq | 10,846,288 | 81,448,612 | -1.06% |
| 2024-08-27 | 7.68 | 7.68 | 7.50 | 7.56 | 7.34 | qfq | 11,842,335 | 89,545,534 | -1.56% |
| 2024-08-26 | 7.63 | 7.70 | 7.58 | 7.68 | 7.46 | qfq | 14,082,499 | 107,807,305 | 0.26% |
| 2024-08-23 | 7.59 | 7.70 | 7.49 | 7.66 | 7.44 | qfq | 16,832,900 | 127,862,795 | -0.78% |
| 2024-08-22 | 7.85 | 7.88 | 7.70 | 7.72 | 7.50 | qfq | 11,660,700 | 90,647,712 | -1.53% |
| 2024-08-21 | 7.91 | 7.98 | 7.81 | 7.84 | 7.62 | qfq | 14,119,900 | 110,991,418 | -1.38% |
| 2024-08-20 | 8.10 | 8.13 | 7.90 | 7.95 | 7.72 | qfq | 19,263,177 | 154,028,845 | -1.97% |
| 2024-08-19 | 7.93 | 8.13 | 7.92 | 8.11 | 7.88 | qfq | 20,110,950 | 162,116,072 | 1.63% |
| 2024-08-16 | 8.10 | 8.11 | 7.94 | 7.98 | 7.75 | qfq | 15,472,568 | 123,929,734 | -1.36% |
| 2024-08-15 | 7.91 | 8.16 | 7.90 | 8.09 | 7.86 | qfq | 22,628,723 | 182,603,998 | 2.02% |
| 2024-08-14 | 8.04 | 8.07 | 7.91 | 7.93 | 7.70 | qfq | 12,461,201 | 99,401,127 | -1.37% |
| 2024-08-13 | 7.91 | 8.05 | 7.87 | 8.04 | 7.81 | qfq | 15,591,451 | 124,425,676 | 1.39% |
| 2024-08-12 | 7.86 | 7.97 | 7.80 | 7.93 | 7.70 | qfq | 12,017,700 | 95,061,974 | 0.25% |
| 2024-08-09 | 8.02 | 8.11 | 7.91 | 7.91 | 7.68 | qfq | 13,869,000 | 110,926,146 | -1.13% |
| 2024-08-08 | 7.93 | 8.10 | 7.92 | 8.00 | 7.77 | qfq | 13,689,030 | 109,405,273 | 0.76% |
| 2024-08-07 | 7.99 | 8.02 | 7.91 | 7.94 | 7.71 | qfq | 12,457,863 | 99,205,889 | 0.00% |
| 2024-08-06 | 8.02 | 8.13 | 7.85 | 7.94 | 7.71 | qfq | 18,641,231 | 148,333,187 | -0.50% |
| 2024-08-05 | 8.03 | 8.19 | 7.95 | 7.98 | 7.75 | qfq | 30,463,563 | 245,925,972 | -0.37% |
| 2024-08-02 | 8.05 | 8.15 | 7.96 | 8.01 | 7.78 | qfq | 24,259,939 | 195,934,558 | -0.87% |
| 2024-08-01 | 8.02 | 8.11 | 8.00 | 8.08 | 7.85 | qfq | 26,675,101 | 215,362,021 | 0.00% |
| 2024-07-31 | 7.71 | 8.11 | 7.71 | 8.08 | 7.85 | qfq | 45,845,700 | 365,907,643 | 4.80% |
| 2024-07-30 | 7.71 | 7.76 | 7.67 | 7.71 | 7.49 | qfq | 11,479,800 | 88,624,100 | 0.00% |
| 2024-07-29 | 7.70 | 7.78 | 7.64 | 7.71 | 7.49 | qfq | 14,992,946 | 115,824,121 | 0.26% |
| 2024-07-26 | 7.56 | 7.75 | 7.53 | 7.69 | 7.47 | qfq | 19,599,800 | 150,483,491 | 2.26% |
| 2024-07-25 | 7.45 | 7.62 | 7.43 | 7.52 | 7.31 | qfq | 12,610,922 | 95,111,443 | 0.40% |
| 2024-07-24 | 7.49 | 7.59 | 7.45 | 7.49 | 7.28 | qfq | 13,381,761 | 100,403,057 | -0.13% |
| 2024-07-23 | 7.60 | 7.73 | 7.48 | 7.50 | 7.29 | qfq | 18,383,826 | 140,087,335 | -1.32% |
| 2024-07-22 | 7.62 | 7.69 | 7.55 | 7.60 | 7.38 | qfq | 15,248,285 | 116,303,833 | -0.26% |
| 2024-07-19 | 7.65 | 7.69 | 7.59 | 7.62 | 7.40 | qfq | 13,393,000 | 102,166,009 | -0.65% |
| 2024-07-18 | 7.50 | 7.69 | 7.45 | 7.67 | 7.45 | qfq | 18,190,254 | 138,185,161 | 1.32% |
| 2024-07-17 | 7.56 | 7.65 | 7.53 | 7.57 | 7.35 | qfq | 12,300,600 | 93,425,982 | -0.13% |
| 2024-07-16 | 7.53 | 7.62 | 7.51 | 7.58 | 7.36 | qfq | 12,065,854 | 91,286,308 | -0.26% |
| 2024-07-15 | 7.60 | 7.68 | 7.50 | 7.60 | 7.38 | qfq | 20,576,470 | 156,218,177 | 1.47% |
| 2024-07-12 | 7.46 | 7.56 | 7.43 | 7.49 | 7.28 | qfq | 13,476,917 | 101,085,792 | 0.40% |
| 2024-07-11 | 7.36 | 7.49 | 7.30 | 7.46 | 7.25 | qfq | 14,414,286 | 106,854,908 | 1.08% |
| 2024-07-10 | 7.41 | 7.50 | 7.36 | 7.38 | 7.04 | qfq | 12,059,832 | 89,597,396 | -1.07% |
| 2024-07-09 | 7.28 | 7.46 | 7.17 | 7.46 | 7.12 | qfq | 15,703,700 | 114,984,361 | 2.47% |
| 2024-07-08 | 7.48 | 7.50 | 7.25 | 7.28 | 6.94 | qfq | 14,508,593 | 106,590,514 | -2.67% |
| 2024-07-05 | 7.45 | 7.55 | 7.42 | 7.48 | 7.14 | qfq | 11,073,400 | 82,806,897 | 0.27% |
| 2024-07-04 | 7.64 | 7.67 | 7.45 | 7.46 | 7.12 | qfq | 13,220,270 | 99,701,216 | -2.10% |
| 2024-07-03 | 7.64 | 7.71 | 7.61 | 7.62 | 7.27 | qfq | 11,853,418 | 90,922,455 | -0.39% |
| 2024-07-02 | 7.60 | 7.71 | 7.57 | 7.65 | 7.30 | qfq | 14,877,261 | 113,960,729 | 0.53% |
| 2024-07-01 | 7.50 | 7.62 | 7.46 | 7.61 | 7.26 | qfq | 15,607,200 | 117,919,381 | 1.60% |
| 2024-06-28 | 7.38 | 7.61 | 7.37 | 7.49 | 7.15 | qfq | 21,105,869 | 158,786,907 | 0.81% |
| 2024-06-27 | 7.48 | 7.55 | 7.40 | 7.43 | 7.09 | qfq | 16,023,457 | 119,469,289 | -0.93% |
| 2024-06-26 | 7.39 | 7.53 | 7.36 | 7.50 | 7.15 | qfq | 12,113,200 | 90,160,070 | 1.49% |
| 2024-06-25 | 7.37 | 7.49 | 7.35 | 7.39 | 7.05 | qfq | 13,115,436 | 97,408,084 | 0.27% |
| 2024-06-24 | 7.57 | 7.58 | 7.36 | 7.37 | 7.03 | qfq | 18,173,700 | 135,208,703 | -3.15% |
| 2024-06-21 | 7.58 | 7.71 | 7.58 | 7.61 | 7.26 | qfq | 10,793,486 | 82,526,585 | 0.13% |
| 2024-06-20 | 7.74 | 7.85 | 7.60 | 7.60 | 7.25 | qfq | 17,520,060 | 134,437,018 | -2.31% |
| 2024-06-19 | 7.86 | 7.92 | 7.77 | 7.78 | 7.42 | qfq | 16,540,902 | 129,654,514 | -1.02% |
| 2024-06-18 | 7.76 | 7.87 | 7.74 | 7.86 | 7.50 | qfq | 17,793,837 | 139,317,100 | 1.16% |
| 2024-06-17 | 7.74 | 7.83 | 7.60 | 7.77 | 7.41 | qfq | 19,016,281 | 147,313,633 | -0.38% |
| 2024-06-14 | 7.55 | 7.83 | 7.55 | 7.80 | 7.44 | qfq | 32,834,332 | 253,503,606 | 2.77% |
| 2024-06-13 | 7.70 | 7.74 | 7.55 | 7.59 | 7.24 | qfq | 23,261,859 | 177,011,970 | -1.94% |
| 2024-06-12 | 7.67 | 7.77 | 7.67 | 7.74 | 7.38 | qfq | 17,688,825 | 136,656,344 | 0.13% |
| 2024-06-11 | 7.68 | 7.85 | 7.64 | 7.73 | 7.37 | qfq | 18,218,100 | 141,001,036 | -0.26% |
| 2024-06-07 | 7.81 | 7.85 | 7.60 | 7.75 | 7.39 | qfq | 23,564,396 | 181,881,130 | -0.39% |
| 2024-06-06 | 7.85 | 7.92 | 7.72 | 7.78 | 7.42 | qfq | 23,454,001 | 182,987,202 | -1.27% |
| 2024-06-05 | 7.93 | 8.04 | 7.88 | 7.88 | 7.52 | qfq | 29,380,301 | 233,836,513 | -1.75% |
| 2024-06-04 | 7.81 | 8.04 | 7.80 | 8.02 | 7.65 | qfq | 39,259,977 | 311,295,848 | 3.62% |
| 2024-06-03 | 7.78 | 7.82 | 7.68 | 7.74 | 7.38 | qfq | 15,730,625 | 121,837,124 | -0.90% |
| 2024-05-31 | 7.83 | 7.87 | 7.80 | 7.81 | 7.45 | qfq | 12,261,888 | 95,928,739 | 0.00% |
| 2024-05-30 | 7.83 | 7.90 | 7.79 | 7.81 | 7.45 | qfq | 12,944,433 | 101,499,295 | -0.26% |
| 2024-05-29 | 7.79 | 7.90 | 7.77 | 7.83 | 7.47 | qfq | 13,293,604 | 104,313,166 | 0.38% |
| 2024-05-28 | 7.87 | 7.91 | 7.78 | 7.80 | 7.44 | qfq | 13,507,400 | 105,857,414 | -1.39% |
| 2024-05-27 | 7.89 | 7.93 | 7.78 | 7.91 | 7.55 | qfq | 17,344,625 | 136,083,337 | 1.15% |
| 2024-05-24 | 7.86 | 7.96 | 7.82 | 7.82 | 7.46 | qfq | 17,346,421 | 136,949,503 | -0.26% |
| 2024-05-23 | 8.08 | 8.08 | 7.83 | 7.84 | 7.48 | qfq | 34,670,575 | 274,428,405 | -3.33% |
| 2024-05-22 | 8.12 | 8.22 | 8.05 | 8.11 | 7.74 | qfq | 24,384,376 | 198,782,188 | -0.37% |
| 2024-05-21 | 8.14 | 8.15 | 8.06 | 8.14 | 7.77 | qfq | 18,337,521 | 148,511,919 | -0.37% |
| 2024-05-20 | 8.14 | 8.27 | 8.12 | 8.17 | 7.79 | qfq | 26,324,768 | 215,607,062 | -0.12% |
| 2024-05-17 | 8.05 | 8.18 | 8.00 | 8.18 | 7.80 | qfq | 25,576,825 | 206,762,542 | 0.37% |
| 2024-05-16 | 8.09 | 8.22 | 8.08 | 8.15 | 7.77 | qfq | 31,661,041 | 257,669,696 | 0.87% |
| 2024-05-15 | 8.32 | 8.35 | 8.07 | 8.08 | 7.71 | qfq | 35,571,915 | 290,343,759 | -2.88% |
| 2024-05-14 | 8.41 | 8.42 | 8.28 | 8.32 | 7.94 | qfq | 29,363,925 | 244,370,936 | -0.83% |
| 2024-05-13 | 8.29 | 8.45 | 8.19 | 8.39 | 8.00 | qfq | 37,106,506 | 309,655,774 | 0.60% |
| 2024-05-10 | 8.28 | 8.41 | 8.19 | 8.34 | 7.96 | qfq | 33,407,189 | 277,205,558 | 0.60% |
| 2024-05-09 | 8.13 | 8.29 | 8.13 | 8.29 | 7.91 | qfq | 28,768,209 | 237,196,229 | 1.72% |
| 2024-05-08 | 8.32 | 8.32 | 8.15 | 8.15 | 7.77 | qfq | 34,733,000 | 285,338,341 | -2.74% |
| 2024-05-07 | 8.40 | 8.56 | 8.33 | 8.38 | 7.99 | qfq | 49,329,101 | 415,184,229 | -0.83% |
| 2024-05-06 | 8.51 | 8.68 | 8.40 | 8.45 | 8.06 | qfq | 59,662,222 | 506,383,018 | 1.68% |
| 2024-04-30 | 8.54 | 8.65 | 8.29 | 8.31 | 7.93 | qfq | 84,853,073 | 718,088,329 | 0.48% |
| 2024-04-29 | 8.28 | 8.31 | 8.12 | 8.27 | 7.89 | qfq | 61,819,290 | 508,184,932 | 0.00% |
| 2024-04-26 | 8.03 | 8.27 | 7.87 | 8.27 | 7.89 | qfq | 81,550,578 | 660,320,194 | 5.75% |
| 2024-04-25 | 7.81 | 7.91 | 7.74 | 7.82 | 7.46 | qfq | 26,909,945 | 210,592,346 | -0.76% |
| 2024-04-24 | 7.87 | 7.95 | 7.81 | 7.88 | 7.52 | qfq | 36,136,015 | 284,582,177 | -0.88% |
| 2024-04-23 | 7.87 | 8.04 | 7.70 | 7.95 | 7.58 | qfq | 53,448,936 | 420,112,342 | 1.02% |
| 2024-04-22 | 8.08 | 8.21 | 7.85 | 7.87 | 7.51 | qfq | 55,527,133 | 443,847,806 | -3.20% |
| 2024-04-19 | 8.01 | 8.35 | 7.99 | 8.13 | 7.76 | qfq | 74,317,169 | 608,397,982 | 0.00% |
| 2024-04-18 | 8.13 | 8.55 | 8.03 | 8.13 | 7.76 | qfq | 100,477,320 | 830,098,975 | -0.85% |
| 2024-04-17 | 7.80 | 8.22 | 7.68 | 8.20 | 7.82 | qfq | 87,825,951 | 706,344,114 | 2.63% |
| 2024-04-16 | 7.95 | 8.32 | 7.85 | 7.99 | 7.62 | qfq | 114,124,358 | 926,230,042 | 0.50% |
| 2024-04-15 | 7.38 | 7.99 | 7.23 | 7.95 | 7.58 | qfq | 89,057,638 | 694,519,043 | 7.58% |
| 2024-04-12 | 7.59 | 7.63 | 7.37 | 7.39 | 7.05 | qfq | 24,755,641 | 184,873,690 | -3.02% |
| 2024-04-11 | 7.45 | 7.70 | 7.43 | 7.62 | 7.27 | qfq | 24,056,860 | 183,155,871 | 1.33% |
| 2024-04-10 | 7.61 | 7.67 | 7.48 | 7.52 | 7.17 | qfq | 24,350,080 | 184,352,102 | -2.21% |
| 2024-04-09 | 7.71 | 7.85 | 7.64 | 7.69 | 7.34 | qfq | 30,966,566 | 238,957,339 | -0.26% |
| 2024-04-08 | 7.64 | 7.82 | 7.51 | 7.71 | 7.36 | qfq | 32,376,100 | 249,338,313 | 0.78% |
| 2024-04-03 | 7.62 | 7.70 | 7.59 | 7.65 | 7.30 | qfq | 18,017,948 | 137,748,134 | 0.39% |
| 2024-04-02 | 7.62 | 7.68 | 7.57 | 7.62 | 7.27 | qfq | 20,451,945 | 155,788,265 | -0.26% |
| 2024-04-01 | 7.60 | 7.75 | 7.56 | 7.64 | 7.29 | qfq | 28,267,407 | 216,512,229 | 0.53% |
| 2024-03-29 | 7.38 | 7.61 | 7.35 | 7.60 | 7.25 | qfq | 29,135,671 | 218,670,162 | 2.56% |
| 2024-03-28 | 7.33 | 7.49 | 7.33 | 7.41 | 7.07 | qfq | 26,410,996 | 195,581,706 | 1.37% |
| 2024-03-27 | 7.67 | 7.68 | 7.31 | 7.31 | 6.97 | qfq | 48,187,010 | 358,798,226 | -6.52% |
| 2024-03-26 | 7.70 | 7.82 | 7.65 | 7.82 | 7.46 | qfq | 30,346,819 | 235,066,336 | 1.96% |
| 2024-03-25 | 7.80 | 7.85 | 7.66 | 7.67 | 7.32 | qfq | 28,715,146 | 222,620,009 | -1.92% |
| 2024-03-22 | 8.05 | 8.06 | 7.80 | 7.82 | 7.46 | qfq | 42,487,387 | 335,498,524 | -3.34% |
| 2024-03-21 | 8.15 | 8.18 | 8.04 | 8.09 | 7.72 | qfq | 36,286,694 | 294,128,254 | -0.98% |
| 2024-03-20 | 7.97 | 8.17 | 7.93 | 8.17 | 7.79 | qfq | 56,629,273 | 457,651,346 | 2.51% |
| 2024-03-19 | 8.11 | 8.15 | 7.97 | 7.97 | 7.60 | qfq | 40,132,803 | 322,396,686 | -2.21% |
| 2024-03-18 | 8.09 | 8.19 | 8.02 | 8.15 | 7.77 | qfq | 46,895,724 | 380,524,118 | 1.24% |
| 2024-03-15 | 7.95 | 8.06 | 7.91 | 8.05 | 7.68 | qfq | 38,977,785 | 310,856,840 | 0.37% |
| 2024-03-14 | 8.05 | 8.22 | 7.93 | 8.02 | 7.65 | qfq | 47,599,774 | 385,456,549 | -0.99% |
| 2024-03-13 | 8.19 | 8.20 | 8.06 | 8.10 | 7.73 | qfq | 43,504,637 | 352,504,818 | -1.46% |
| 2024-03-12 | 8.41 | 8.42 | 8.15 | 8.22 | 7.84 | qfq | 48,750,965 | 401,616,620 | -1.67% |
| 2024-03-11 | 8.14 | 8.42 | 8.11 | 8.36 | 7.98 | qfq | 55,246,108 | 459,737,114 | 2.70% |
| 2024-03-08 | 8.06 | 8.22 | 8.05 | 8.14 | 7.77 | qfq | 47,915,112 | 389,460,828 | -0.12% |
| 2024-03-07 | 8.43 | 8.55 | 8.15 | 8.15 | 7.77 | qfq | 67,405,581 | 562,195,360 | -3.89% |
| 2024-03-06 | 8.42 | 8.55 | 8.28 | 8.48 | 8.09 | qfq | 59,468,259 | 500,882,746 | 0.12% |
| 2024-03-05 | 8.58 | 8.67 | 8.36 | 8.47 | 8.08 | qfq | 75,496,874 | 640,705,471 | -2.42% |
| 2024-03-04 | 8.65 | 8.83 | 8.47 | 8.68 | 8.28 | qfq | 76,523,278 | 661,144,757 | -0.57% |
| 2024-03-01 | 8.87 | 8.93 | 8.65 | 8.73 | 8.33 | qfq | 108,868,556 | 953,245,878 | -4.07% |
| 2024-02-29 | 8.55 | 9.19 | 8.40 | 9.10 | 8.68 | qfq | 178,195,232 | 1,567,568,454 | 2.59% |
| 2024-02-28 | 8.17 | 8.95 | 8.11 | 8.87 | 8.46 | qfq | 217,917,713 | 1,884,170,899 | 8.97% |
| 2024-02-27 | 8.01 | 8.14 | 7.97 | 8.14 | 7.77 | qfq | 63,916,332 | 516,342,843 | 1.37% |
| 2024-02-26 | 8.11 | 8.26 | 7.97 | 8.03 | 7.66 | qfq | 75,489,064 | 609,657,772 | -2.19% |
| 2024-02-23 | 8.26 | 8.31 | 8.08 | 8.21 | 7.83 | qfq | 82,176,498 | 672,652,456 | -0.73% |
| 2024-02-22 | 8.09 | 8.35 | 8.08 | 8.27 | 7.89 | qfq | 93,574,195 | 768,378,290 | 1.10% |
| 2024-02-21 | 8.09 | 8.79 | 8.02 | 8.18 | 7.80 | qfq | 154,794,837 | 1,280,877,971 | -1.56% |
| 2024-02-20 | 7.71 | 8.57 | 7.60 | 8.31 | 7.93 | qfq | 161,479,291 | 1,314,472,192 | 6.68% |
| 2024-02-19 | 7.55 | 7.83 | 7.36 | 7.79 | 7.43 | qfq | 98,650,556 | 755,248,981 | 3.32% |
| 2024-02-08 | 7.50 | 7.74 | 7.42 | 7.54 | 7.19 | qfq | 103,208,886 | 784,279,534 | 0.80% |
| 2024-02-07 | 7.56 | 7.71 | 7.29 | 7.48 | 7.14 | qfq | 124,378,327 | 936,202,093 | -0.93% |
| 2024-02-06 | 6.76 | 7.76 | 6.66 | 7.55 | 7.20 | qfq | 145,227,844 | 1,039,448,503 | 3.99% |
| 2024-02-05 | 7.78 | 7.87 | 7.26 | 7.26 | 6.93 | qfq | 114,755,911 | 862,324,841 | -10.04% |
| 2024-02-02 | 7.79 | 8.68 | 7.46 | 8.07 | 7.70 | qfq | 188,576,851 | 1,494,635,766 | -2.42% |
| 2024-02-01 | 8.70 | 8.81 | 8.27 | 8.27 | 7.89 | qfq | 120,042,598 | 1,005,046,755 | -10.01% |
| 2024-01-31 | 8.00 | 9.19 | 7.95 | 9.19 | 8.77 | qfq | 230,204,836 | 2,005,656,349 | 10.06% |
| 2024-01-30 | 7.79 | 8.73 | 7.63 | 8.35 | 7.97 | qfq | 199,176,692 | 1,640,398,518 | 5.16% |
| 2024-01-29 | 8.50 | 8.76 | 7.72 | 7.94 | 7.57 | qfq | 207,490,261 | 1,708,683,073 | -6.15% |
| 2024-01-26 | 8.46 | 8.46 | 8.33 | 8.46 | 8.07 | qfq | 68,451,201 | 578,956,043 | 10.01% |
| 2024-01-25 | 7.69 | 7.69 | 7.45 | 7.69 | 7.34 | qfq | 82,400,923 | 631,690,468 | 10.01% |
| 2024-01-24 | 6.36 | 6.99 | 6.29 | 6.99 | 6.67 | qfq | 35,660,802 | 240,371,062 | 10.08% |
| 2024-01-23 | 6.14 | 6.39 | 6.01 | 6.35 | 6.06 | qfq | 20,803,523 | 130,173,029 | 2.09% |
| 2024-01-22 | 6.41 | 6.54 | 6.17 | 6.22 | 5.93 | qfq | 24,730,245 | 157,473,939 | -2.81% |
| 2024-01-19 | 6.48 | 6.52 | 6.36 | 6.40 | 6.11 | qfq | 18,480,467 | 118,876,456 | -1.69% |
| 2024-01-18 | 6.51 | 6.56 | 6.25 | 6.51 | 6.21 | qfq | 32,226,307 | 206,912,617 | -2.54% |
| 2024-01-17 | 6.70 | 6.91 | 6.64 | 6.68 | 6.37 | qfq | 36,449,598 | 246,362,222 | 0.45% |
| 2024-01-16 | 6.56 | 6.66 | 6.51 | 6.65 | 6.34 | qfq | 9,821,201 | 64,731,991 | 1.06% |
| 2024-01-15 | 6.52 | 6.66 | 6.50 | 6.58 | 6.28 | qfq | 7,169,100 | 47,248,859 | 0.46% |
| 2024-01-12 | 6.61 | 6.69 | 6.55 | 6.55 | 6.25 | qfq | 6,626,241 | 43,860,050 | -0.76% |
| 2024-01-11 | 6.54 | 6.64 | 6.49 | 6.60 | 6.30 | qfq | 8,196,093 | 53,858,114 | 1.07% |
| 2024-01-10 | 6.52 | 6.59 | 6.47 | 6.53 | 6.23 | qfq | 6,646,500 | 43,444,659 | 0.15% |
| 2024-01-09 | 6.54 | 6.61 | 6.49 | 6.52 | 6.22 | qfq | 7,697,276 | 50,323,241 | -0.15% |
| 2024-01-08 | 6.70 | 6.71 | 6.52 | 6.53 | 6.23 | qfq | 10,095,578 | 66,692,894 | -2.68% |
| 2024-01-05 | 6.71 | 6.84 | 6.68 | 6.71 | 6.40 | qfq | 12,846,705 | 86,891,623 | 0.00% |
| 2024-01-04 | 6.77 | 6.77 | 6.69 | 6.71 | 6.40 | qfq | 7,802,609 | 52,448,633 | -1.03% |
| 2024-01-03 | 6.66 | 6.79 | 6.66 | 6.78 | 6.47 | qfq | 10,465,610 | 70,739,107 | 1.35% |
| 2024-01-02 | 6.71 | 6.75 | 6.64 | 6.69 | 6.38 | qfq | 9,247,414 | 62,092,440 | 0.15% |
| 2023-12-29 | 6.66 | 6.70 | 6.62 | 6.68 | 6.37 | qfq | 8,072,003 | 53,873,886 | 0.30% |
| 2023-12-28 | 6.54 | 6.68 | 6.50 | 6.66 | 6.35 | qfq | 10,435,327 | 69,088,518 | 1.83% |
| 2023-12-27 | 6.40 | 6.54 | 6.37 | 6.54 | 6.24 | qfq | 8,864,031 | 57,300,713 | 2.19% |
| 2023-12-26 | 6.45 | 6.51 | 6.39 | 6.40 | 6.11 | qfq | 6,983,766 | 44,964,398 | -0.78% |
| 2023-12-25 | 6.56 | 6.58 | 6.40 | 6.45 | 6.15 | qfq | 10,107,400 | 65,272,310 | -1.83% |
| 2023-12-22 | 6.63 | 6.65 | 6.54 | 6.57 | 6.27 | qfq | 9,970,538 | 65,631,488 | -0.61% |
| 2023-12-21 | 6.55 | 6.66 | 6.49 | 6.61 | 6.31 | qfq | 10,313,827 | 67,701,976 | 0.61% |
| 2023-12-20 | 6.68 | 6.70 | 6.57 | 6.57 | 6.27 | qfq | 8,099,585 | 53,692,149 | -1.65% |
| 2023-12-19 | 6.71 | 6.72 | 6.61 | 6.68 | 6.37 | qfq | 8,151,304 | 54,344,928 | -0.60% |
| 2023-12-18 | 6.85 | 6.86 | 6.71 | 6.72 | 6.41 | qfq | 10,712,100 | 72,680,319 | -2.04% |
| 2023-12-15 | 6.82 | 6.94 | 6.82 | 6.86 | 6.54 | qfq | 11,279,164 | 77,642,901 | 0.44% |
| 2023-12-14 | 6.82 | 6.89 | 6.80 | 6.83 | 6.52 | qfq | 9,613,909 | 65,828,613 | 0.59% |
| 2023-12-13 | 6.83 | 6.86 | 6.79 | 6.79 | 6.48 | qfq | 7,260,890 | 49,523,833 | -0.59% |
| 2023-12-12 | 6.80 | 6.85 | 6.78 | 6.83 | 6.52 | qfq | 9,535,887 | 64,996,003 | 0.29% |
| 2023-12-11 | 6.65 | 6.83 | 6.57 | 6.81 | 6.50 | qfq | 13,634,986 | 91,305,811 | 2.10% |
| 2023-12-08 | 6.78 | 6.81 | 6.67 | 6.67 | 6.36 | qfq | 12,918,569 | 87,141,245 | -1.77% |
| 2023-12-07 | 6.74 | 6.82 | 6.67 | 6.79 | 6.48 | qfq | 11,149,518 | 75,366,848 | 0.74% |
| 2023-12-06 | 6.72 | 6.77 | 6.69 | 6.74 | 6.43 | qfq | 8,726,302 | 58,732,313 | 0.30% |
| 2023-12-05 | 6.82 | 6.83 | 6.72 | 6.72 | 6.41 | qfq | 10,248,900 | 69,413,489 | -1.75% |
| 2023-12-04 | 6.88 | 6.92 | 6.81 | 6.84 | 6.53 | qfq | 9,444,185 | 64,715,459 | -0.29% |
| 2023-12-01 | 6.78 | 6.88 | 6.77 | 6.86 | 6.54 | qfq | 10,882,900 | 74,267,739 | 0.88% |
| 2023-11-30 | 6.80 | 6.87 | 6.77 | 6.80 | 6.49 | qfq | 9,591,292 | 65,403,113 | -0.15% |
| 2023-11-29 | 6.94 | 6.94 | 6.79 | 6.81 | 6.50 | qfq | 12,015,000 | 82,233,766 | -1.87% |
| 2023-11-28 | 6.88 | 6.96 | 6.83 | 6.94 | 6.62 | qfq | 10,957,920 | 75,580,290 | 0.43% |
| 2023-11-27 | 7.07 | 7.08 | 6.90 | 6.91 | 6.59 | qfq | 20,851,692 | 145,158,988 | -2.68% |
| 2023-11-24 | 7.14 | 7.16 | 7.07 | 7.10 | 6.77 | qfq | 10,124,603 | 71,951,887 | -0.56% |
| 2023-11-23 | 7.07 | 7.15 | 7.03 | 7.14 | 6.81 | qfq | 10,650,403 | 75,621,668 | 1.13% |
| 2023-11-22 | 7.08 | 7.14 | 7.06 | 7.06 | 6.74 | qfq | 10,783,113 | 76,540,401 | -0.70% |
| 2023-11-21 | 7.16 | 7.23 | 7.10 | 7.11 | 6.78 | qfq | 19,705,102 | 141,242,405 | 0.28% |
| 2023-11-20 | 7.09 | 7.10 | 7.01 | 7.09 | 6.76 | qfq | 13,256,135 | 93,576,083 | 0.28% |
| 2023-11-17 | 7.03 | 7.07 | 7.00 | 7.07 | 6.74 | qfq | 10,998,810 | 77,422,861 | 0.28% |
| 2023-11-16 | 7.14 | 7.14 | 7.05 | 7.05 | 6.73 | qfq | 12,543,429 | 88,938,509 | -1.40% |
| 2023-11-15 | 7.18 | 7.25 | 7.13 | 7.15 | 6.82 | qfq | 17,657,123 | 126,874,905 | 0.14% |
| 2023-11-14 | 7.07 | 7.16 | 7.06 | 7.14 | 6.81 | qfq | 15,412,856 | 109,666,442 | 0.85% |
| 2023-11-13 | 7.04 | 7.08 | 7.00 | 7.08 | 6.75 | qfq | 15,040,250 | 105,894,576 | 0.71% |
| 2023-11-10 | 7.08 | 7.09 | 7.01 | 7.03 | 6.71 | qfq | 12,859,500 | 90,476,912 | -0.99% |
| 2023-11-09 | 7.11 | 7.15 | 7.08 | 7.10 | 6.77 | qfq | 11,592,212 | 82,373,501 | -0.56% |
| 2023-11-08 | 7.21 | 7.22 | 7.10 | 7.14 | 6.81 | qfq | 13,678,836 | 97,996,673 | -0.97% |
| 2023-11-07 | 7.24 | 7.27 | 7.18 | 7.21 | 6.88 | qfq | 16,515,200 | 119,074,169 | -0.69% |
| 2023-11-06 | 7.16 | 7.27 | 7.14 | 7.26 | 6.93 | qfq | 21,813,530 | 157,287,223 | 2.25% |
| 2023-11-03 | 7.08 | 7.17 | 7.06 | 7.10 | 6.77 | qfq | 11,630,833 | 82,655,302 | 0.57% |
| 2023-11-02 | 7.17 | 7.21 | 7.06 | 7.06 | 6.74 | qfq | 13,599,173 | 96,948,343 | -1.67% |
| 2023-11-01 | 7.21 | 7.27 | 7.17 | 7.18 | 6.85 | qfq | 12,014,700 | 86,566,978 | 0.00% |
| 2023-10-31 | 7.23 | 7.26 | 7.14 | 7.18 | 6.85 | qfq | 13,685,300 | 98,333,046 | -0.55% |
| 2023-10-30 | 7.23 | 7.32 | 7.16 | 7.22 | 6.89 | qfq | 19,058,598 | 137,729,741 | -0.82% |
| 2023-10-27 | 7.19 | 7.31 | 7.14 | 7.28 | 6.94 | qfq | 9,383,407 | 67,861,052 | 0.69% |
| 2023-10-26 | 7.18 | 7.24 | 7.10 | 7.23 | 6.90 | qfq | 11,165,960 | 80,080,297 | 0.00% |
| 2023-10-25 | 7.26 | 7.35 | 7.22 | 7.23 | 6.90 | qfq | 10,307,780 | 75,064,020 | 0.28% |
| 2023-10-24 | 7.16 | 7.25 | 7.09 | 7.21 | 6.88 | qfq | 12,106,185 | 86,792,038 | 1.26% |
| 2023-10-23 | 7.25 | 7.25 | 7.09 | 7.12 | 6.79 | qfq | 10,354,900 | 74,135,134 | -2.20% |
| 2023-10-20 | 7.30 | 7.36 | 7.26 | 7.28 | 6.94 | qfq | 8,097,900 | 59,112,028 | -0.41% |
| 2023-10-19 | 7.34 | 7.43 | 7.29 | 7.31 | 6.97 | qfq | 9,945,600 | 73,191,763 | -0.81% |
| 2023-10-18 | 7.46 | 7.49 | 7.37 | 7.37 | 7.03 | qfq | 8,604,120 | 63,974,375 | -1.34% |
| 2023-10-17 | 7.39 | 7.51 | 7.37 | 7.47 | 7.13 | qfq | 10,725,201 | 79,878,092 | 1.36% |
| 2023-10-16 | 7.41 | 7.44 | 7.33 | 7.37 | 7.03 | qfq | 8,664,549 | 63,814,849 | -0.67% |
| 2023-10-13 | 7.48 | 7.49 | 7.38 | 7.42 | 7.08 | qfq | 10,533,300 | 78,192,212 | -1.46% |
| 2023-10-12 | 7.53 | 7.57 | 7.49 | 7.53 | 7.18 | qfq | 9,378,165 | 70,632,405 | 1.35% |
| 2023-10-11 | 7.47 | 7.53 | 7.42 | 7.43 | 7.09 | qfq | 9,156,963 | 68,450,321 | -0.67% |
| 2023-10-10 | 7.57 | 7.62 | 7.45 | 7.48 | 7.14 | qfq | 12,430,314 | 93,217,925 | -1.06% |
| 2023-10-09 | 7.66 | 7.68 | 7.52 | 7.56 | 7.21 | qfq | 12,358,804 | 93,608,900 | -1.95% |
| 2023-09-28 | 7.76 | 7.79 | 7.70 | 7.71 | 7.36 | qfq | 8,869,500 | 68,513,426 | -0.39% |
| 2023-09-27 | 7.70 | 7.78 | 7.67 | 7.74 | 7.38 | qfq | 7,896,339 | 61,115,902 | 0.52% |
| 2023-09-26 | 7.71 | 7.75 | 7.68 | 7.70 | 7.35 | qfq | 8,298,987 | 64,045,043 | -0.52% |
| 2023-09-25 | 7.84 | 7.84 | 7.67 | 7.74 | 7.38 | qfq | 14,300,037 | 110,539,281 | -1.65% |
| 2023-09-22 | 7.69 | 7.88 | 7.64 | 7.87 | 7.51 | qfq | 16,724,806 | 130,225,634 | 2.61% |
| 2023-09-21 | 7.71 | 7.76 | 7.67 | 7.67 | 7.32 | qfq | 6,862,807 | 52,859,847 | -0.65% |
| 2023-09-20 | 7.78 | 7.78 | 7.71 | 7.72 | 7.36 | qfq | 7,480,800 | 57,904,654 | -0.77% |
| 2023-09-19 | 7.73 | 7.82 | 7.72 | 7.78 | 7.42 | qfq | 9,214,200 | 71,628,692 | 0.13% |
| 2023-09-18 | 7.73 | 7.79 | 7.64 | 7.77 | 7.41 | qfq | 9,699,320 | 74,920,890 | 0.39% |
| 2023-09-15 | 7.77 | 7.85 | 7.72 | 7.74 | 7.38 | qfq | 12,606,400 | 98,083,961 | -0.26% |
| 2023-09-14 | 7.73 | 7.81 | 7.70 | 7.76 | 7.40 | qfq | 11,601,400 | 89,908,722 | 0.52% |
| 2023-09-13 | 7.78 | 7.81 | 7.68 | 7.72 | 7.36 | qfq | 8,864,500 | 68,590,963 | -0.90% |
| 2023-09-12 | 7.83 | 7.86 | 7.78 | 7.79 | 7.43 | qfq | 9,802,295 | 76,536,577 | -0.89% |
| 2023-09-11 | 7.74 | 7.90 | 7.69 | 7.86 | 7.50 | qfq | 19,349,981 | 151,130,368 | 1.81% |
| 2023-09-08 | 7.64 | 7.75 | 7.60 | 7.72 | 7.36 | qfq | 10,398,500 | 79,873,019 | 0.92% |
| 2023-09-07 | 7.70 | 7.78 | 7.65 | 7.65 | 7.30 | qfq | 12,570,166 | 96,899,597 | -1.03% |
| 2023-09-06 | 7.67 | 7.74 | 7.61 | 7.73 | 7.37 | qfq | 9,249,571 | 71,102,414 | 0.78% |
| 2023-09-05 | 7.82 | 7.82 | 7.63 | 7.67 | 7.32 | qfq | 17,599,100 | 135,272,671 | -1.79% |
| 2023-09-04 | 7.68 | 7.84 | 7.68 | 7.81 | 7.45 | qfq | 21,080,313 | 163,890,427 | 1.96% |
| 2023-09-01 | 7.69 | 7.77 | 7.62 | 7.66 | 7.31 | qfq | 17,881,928 | 137,262,661 | 0.13% |
| 2023-08-31 | 7.83 | 7.85 | 7.65 | 7.65 | 7.30 | qfq | 22,152,858 | 170,875,828 | -2.67% |
| 2023-08-30 | 8.03 | 8.06 | 7.83 | 7.86 | 7.50 | qfq | 27,256,131 | 215,573,602 | -2.60% |
| 2023-08-29 | 8.03 | 8.09 | 7.86 | 8.07 | 7.70 | qfq | 27,202,299 | 217,582,543 | 0.50% |
| 2023-08-28 | 8.59 | 8.59 | 8.01 | 8.03 | 7.66 | qfq | 35,535,399 | 293,974,387 | 1.77% |
| 2023-08-25 | 7.93 | 8.00 | 7.83 | 7.89 | 7.53 | qfq | 10,889,474 | 86,146,631 | -0.38% |
| 2023-08-24 | 7.97 | 8.04 | 7.86 | 7.92 | 7.56 | qfq | 12,641,841 | 100,414,738 | -0.25% |
| 2023-08-23 | 8.10 | 8.12 | 7.93 | 7.94 | 7.57 | qfq | 13,035,113 | 104,154,492 | -2.22% |
| 2023-08-22 | 8.17 | 8.17 | 8.01 | 8.12 | 7.75 | qfq | 13,116,916 | 106,080,145 | 0.50% |
| 2023-08-21 | 8.08 | 8.28 | 8.04 | 8.08 | 7.71 | qfq | 17,933,200 | 146,652,965 | -0.37% |
| 2023-08-18 | 8.25 | 8.35 | 8.09 | 8.11 | 7.74 | qfq | 19,015,940 | 156,299,646 | -2.05% |
| 2023-08-17 | 8.25 | 8.32 | 8.18 | 8.28 | 7.90 | qfq | 13,953,798 | 115,040,373 | -0.24% |
| 2023-08-16 | 8.21 | 8.44 | 8.18 | 8.30 | 7.92 | qfq | 16,230,652 | 134,978,768 | 0.36% |
| 2023-08-15 | 8.27 | 8.33 | 8.16 | 8.27 | 7.89 | qfq | 17,093,364 | 141,058,372 | -0.48% |
| 2023-08-14 | 8.30 | 8.37 | 8.18 | 8.31 | 7.93 | qfq | 22,336,426 | 184,389,023 | -2.24% |
| 2023-08-11 | 8.80 | 8.80 | 8.46 | 8.50 | 8.11 | qfq | 29,467,373 | 252,326,193 | -3.52% |
| 2023-08-10 | 8.78 | 8.85 | 8.70 | 8.81 | 8.40 | qfq | 22,434,173 | 196,938,890 | 0.46% |
| 2023-08-09 | 8.75 | 8.91 | 8.74 | 8.77 | 8.37 | qfq | 21,029,831 | 185,312,017 | -0.45% |
| 2023-08-08 | 8.92 | 8.92 | 8.62 | 8.81 | 8.40 | qfq | 31,431,717 | 275,124,575 | -1.01% |
| 2023-08-07 | 9.06 | 9.07 | 8.84 | 8.90 | 8.49 | qfq | 45,137,545 | 402,747,799 | -1.77% |
| 2023-08-04 | 8.86 | 9.57 | 8.83 | 9.06 | 8.64 | qfq | 91,576,387 | 838,290,466 | 3.54% |
| 2023-08-03 | 8.52 | 8.82 | 8.48 | 8.75 | 8.35 | qfq | 39,324,318 | 342,178,546 | 2.10% |
| 2023-08-02 | 8.60 | 8.74 | 8.53 | 8.57 | 8.18 | qfq | 23,025,217 | 198,241,150 | -0.81% |
| 2023-08-01 | 8.62 | 8.80 | 8.55 | 8.64 | 8.24 | qfq | 35,492,639 | 307,629,332 | -1.26% |
| 2023-07-31 | 8.71 | 8.97 | 8.64 | 8.75 | 8.35 | qfq | 54,689,079 | 482,065,408 | 1.27% |
| 2023-07-28 | 8.24 | 8.68 | 8.18 | 8.64 | 8.24 | qfq | 49,798,923 | 424,699,483 | 4.47% |
| 2023-07-27 | 8.35 | 8.40 | 8.25 | 8.27 | 7.89 | qfq | 16,645,200 | 138,580,047 | -0.96% |
| 2023-07-26 | 8.43 | 8.47 | 8.29 | 8.35 | 7.97 | qfq | 22,718,743 | 189,929,303 | -1.42% |
| 2023-07-25 | 8.35 | 8.56 | 8.28 | 8.47 | 8.08 | qfq | 37,485,462 | 315,619,730 | 3.29% |
| 2023-07-24 | 8.16 | 8.24 | 8.09 | 8.20 | 7.82 | qfq | 10,979,200 | 89,897,473 | 0.37% |
| 2023-07-21 | 8.17 | 8.23 | 8.13 | 8.17 | 7.79 | qfq | 11,116,300 | 91,011,888 | 0.25% |
| 2023-07-20 | 8.24 | 8.27 | 8.14 | 8.15 | 7.77 | qfq | 15,038,699 | 123,330,886 | -1.09% |
| 2023-07-19 | 8.18 | 8.26 | 8.15 | 8.24 | 7.86 | qfq | 16,213,936 | 133,231,102 | 0.86% |
| 2023-07-18 | 8.20 | 8.21 | 8.08 | 8.17 | 7.79 | qfq | 16,547,310 | 134,819,275 | -0.12% |