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
欧菲光002456.SZ
最近收盘价7.582026-07-17
最近交易日2026-07-17
成交量（股）118,114,639
成交额（元）914,235,861
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 717 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.00 | 8.01 | 7.58 | 7.58 | 7.58 | qfq | 118,114,639 | 914,235,861 | -5.37% |
| 2026-07-16 | 8.40 | 8.45 | 7.95 | 8.01 | 8.01 | qfq | 164,345,965 | 1,334,783,456 | -6.53% |
| 2026-07-15 | 8.83 | 8.88 | 8.40 | 8.57 | 8.57 | qfq | 179,801,426 | 1,540,643,687 | -3.82% |
| 2026-07-14 | 8.79 | 9.10 | 8.67 | 8.91 | 8.91 | qfq | 149,017,124 | 1,318,345,449 | 1.37% |
| 2026-07-13 | 9.30 | 9.53 | 8.77 | 8.79 | 8.79 | qfq | 251,983,996 | 2,266,379,822 | -7.18% |
| 2026-07-10 | 9.50 | 9.99 | 9.25 | 9.47 | 9.47 | qfq | 338,653,445 | 3,241,203,108 | -0.42% |
| 2026-07-09 | 8.81 | 9.66 | 8.79 | 9.51 | 9.51 | qfq | 267,270,333 | 2,506,493,731 | 8.31% |
| 2026-07-08 | 8.71 | 9.09 | 8.67 | 8.78 | 8.78 | qfq | 108,021,495 | 957,511,121 | -3.41% |
| 2026-07-07 | 9.00 | 9.30 | 8.99 | 9.09 | 9.09 | qfq | 80,425,401 | 733,306,150 | 0.44% |
| 2026-07-06 | 9.26 | 9.26 | 8.97 | 9.05 | 9.05 | qfq | 97,092,616 | 880,673,272 | -2.27% |
| 2026-07-03 | 9.39 | 9.45 | 9.13 | 9.26 | 9.26 | qfq | 136,502,298 | 1,266,140,902 | -2.22% |
| 2026-07-02 | 9.40 | 10.10 | 9.25 | 9.47 | 9.47 | qfq | 210,856,946 | 2,017,932,112 | -0.32% |
| 2026-07-01 | 9.50 | 9.62 | 9.32 | 9.50 | 9.50 | qfq | 144,072,670 | 1,365,972,534 | 0.42% |
| 2026-06-30 | 8.94 | 9.65 | 8.89 | 9.46 | 9.46 | qfq | 192,393,673 | 1,794,590,651 | 5.94% |
| 2026-06-29 | 9.35 | 9.51 | 8.86 | 8.93 | 8.93 | qfq | 185,967,866 | 1,687,568,742 | -6.20% |
| 2026-06-26 | 8.70 | 9.60 | 8.55 | 9.52 | 9.52 | qfq | 265,466,002 | 2,461,333,394 | 8.80% |
| 2026-06-25 | 9.10 | 9.20 | 8.70 | 8.75 | 8.75 | qfq | 122,464,594 | 1,091,519,314 | -4.68% |
| 2026-06-24 | 9.07 | 9.38 | 8.88 | 9.18 | 9.18 | qfq | 99,724,195 | 910,362,948 | 1.44% |
| 2026-06-23 | 9.17 | 9.38 | 9.00 | 9.05 | 9.05 | qfq | 95,767,778 | 875,528,818 | -1.52% |
| 2026-06-22 | 9.25 | 9.45 | 8.99 | 9.19 | 9.19 | qfq | 115,181,519 | 1,057,460,433 | -1.18% |
| 2026-06-18 | 9.51 | 9.55 | 9.28 | 9.30 | 9.30 | qfq | 110,483,388 | 1,035,832,255 | -3.33% |
| 2026-06-17 | 9.28 | 9.74 | 9.26 | 9.62 | 9.62 | qfq | 155,328,661 | 1,485,766,457 | 2.78% |
| 2026-06-16 | 8.89 | 9.63 | 8.70 | 9.36 | 9.36 | qfq | 170,355,212 | 1,571,183,463 | 4.82% |
| 2026-06-15 | 8.79 | 8.97 | 8.79 | 8.93 | 8.93 | qfq | 73,804,842 | 657,362,796 | 2.64% |
| 2026-06-12 | 8.81 | 9.05 | 8.68 | 8.70 | 8.70 | qfq | 81,669,680 | 720,024,055 | 0.35% |
| 2026-06-11 | 8.80 | 8.94 | 8.52 | 8.67 | 8.67 | qfq | 98,731,134 | 860,753,507 | -3.24% |
| 2026-06-10 | 9.41 | 9.42 | 8.94 | 8.96 | 8.96 | qfq | 148,149,857 | 1,348,430,199 | -6.08% |
| 2026-06-09 | 9.36 | 9.62 | 9.11 | 9.54 | 9.54 | qfq | 137,212,502 | 1,297,010,880 | 3.25% |
| 2026-06-08 | 9.40 | 9.80 | 9.15 | 9.24 | 9.24 | qfq | 171,027,000 | 1,615,752,614 | -6.29% |
| 2026-06-05 | 9.95 | 10.19 | 9.76 | 9.86 | 9.86 | qfq | 209,932,135 | 2,089,092,003 | -1.89% |
| 2026-06-04 | 9.66 | 10.22 | 9.63 | 10.05 | 10.05 | qfq | 248,488,668 | 2,490,299,215 | 2.34% |
| 2026-06-03 | 9.52 | 9.97 | 9.46 | 9.82 | 9.82 | qfq | 228,824,001 | 2,239,520,295 | 3.15% |
| 2026-06-02 | 9.41 | 9.66 | 9.24 | 9.52 | 9.52 | qfq | 186,202,472 | 1,762,499,374 | 0.21% |
| 2026-06-01 | 8.96 | 9.85 | 8.92 | 9.50 | 9.50 | qfq | 236,642,787 | 2,238,901,654 | 6.03% |
| 2026-05-29 | 9.51 | 9.57 | 8.96 | 8.96 | 8.96 | qfq | 159,513,452 | 1,470,682,110 | -6.86% |
| 2026-05-28 | 9.38 | 9.72 | 9.28 | 9.62 | 9.62 | qfq | 201,425,215 | 1,914,971,949 | 2.67% |
| 2026-05-27 | 9.21 | 9.49 | 9.16 | 9.37 | 9.37 | qfq | 150,230,986 | 1,403,775,658 | 1.08% |
| 2026-05-26 | 9.18 | 9.40 | 9.09 | 9.27 | 9.27 | qfq | 124,628,586 | 1,153,159,795 | 0.32% |
| 2026-05-25 | 8.85 | 9.45 | 8.80 | 9.24 | 9.24 | qfq | 167,762,819 | 1,539,408,074 | 3.94% |
| 2026-05-22 | 8.75 | 8.93 | 8.45 | 8.89 | 8.89 | qfq | 102,257,237 | 891,337,333 | 2.89% |
| 2026-05-21 | 8.75 | 9.05 | 8.61 | 8.64 | 8.64 | qfq | 110,626,172 | 979,070,774 | 0.23% |
| 2026-05-20 | 8.88 | 8.91 | 8.60 | 8.62 | 8.62 | qfq | 63,977,739 | 555,300,322 | -3.25% |
| 2026-05-19 | 8.84 | 8.94 | 8.71 | 8.91 | 8.91 | qfq | 50,896,382 | 449,318,307 | 0.56% |
| 2026-05-18 | 8.68 | 8.94 | 8.56 | 8.86 | 8.86 | qfq | 56,327,854 | 495,748,045 | 1.26% |
| 2026-05-15 | 8.91 | 9.05 | 8.68 | 8.75 | 8.75 | qfq | 69,316,422 | 613,327,492 | -1.46% |
| 2026-05-14 | 9.20 | 9.25 | 8.88 | 8.88 | 8.88 | qfq | 64,331,978 | 580,055,610 | -2.74% |
| 2026-05-13 | 8.78 | 9.16 | 8.69 | 9.13 | 9.13 | qfq | 95,538,587 | 861,527,213 | 3.99% |
| 2026-05-12 | 9.00 | 9.00 | 8.75 | 8.78 | 8.78 | qfq | 63,575,376 | 561,615,573 | -2.44% |
| 2026-05-11 | 9.00 | 9.09 | 8.98 | 9.00 | 9.00 | qfq | 61,829,732 | 558,190,218 | 0.45% |
| 2026-05-08 | 8.93 | 9.03 | 8.89 | 8.96 | 8.96 | qfq | 50,942,244 | 456,960,216 | -0.33% |
| 2026-05-07 | 8.82 | 9.00 | 8.81 | 8.99 | 8.99 | qfq | 69,348,184 | 620,235,095 | 2.39% |
| 2026-05-06 | 8.78 | 8.93 | 8.78 | 8.78 | 8.78 | qfq | 61,517,568 | 545,065,272 | 0.80% |
| 2026-04-30 | 8.72 | 8.76 | 8.62 | 8.71 | 8.71 | qfq | 42,197,723 | 366,896,145 | -0.23% |
| 2026-04-29 | 8.64 | 8.85 | 8.61 | 8.73 | 8.73 | qfq | 52,709,729 | 462,618,360 | 0.92% |
| 2026-04-28 | 8.86 | 8.87 | 8.60 | 8.65 | 8.65 | qfq | 71,190,517 | 618,631,469 | -2.81% |
| 2026-04-27 | 8.51 | 9.00 | 8.36 | 8.90 | 8.90 | qfq | 164,640,479 | 1,415,924,644 | -1.98% |
| 2026-04-24 | 9.12 | 9.20 | 8.99 | 9.08 | 9.08 | qfq | 48,903,950 | 443,448,482 | -0.98% |
| 2026-04-23 | 9.36 | 9.42 | 9.15 | 9.17 | 9.17 | qfq | 62,816,432 | 579,301,841 | -2.45% |
| 2026-04-22 | 9.37 | 9.51 | 9.35 | 9.40 | 9.40 | qfq | 58,244,263 | 547,890,256 | -0.32% |
| 2026-04-21 | 9.46 | 9.62 | 9.25 | 9.43 | 9.43 | qfq | 102,195,189 | 962,080,306 | -0.74% |
| 2026-04-20 | 9.40 | 9.65 | 9.39 | 9.50 | 9.50 | qfq | 74,186,833 | 707,394,034 | 0.64% |
| 2026-04-17 | 9.35 | 9.48 | 9.34 | 9.44 | 9.44 | qfq | 54,257,077 | 511,020,715 | 0.43% |
| 2026-04-16 | 9.34 | 9.45 | 9.31 | 9.40 | 9.40 | qfq | 56,160,344 | 526,934,108 | 0.53% |
| 2026-04-15 | 9.50 | 9.62 | 9.33 | 9.35 | 9.35 | qfq | 79,882,207 | 753,811,046 | -1.27% |
| 2026-04-14 | 9.47 | 9.59 | 9.36 | 9.47 | 9.47 | qfq | 74,019,956 | 699,393,671 | 0.64% |
| 2026-04-13 | 9.16 | 9.56 | 9.13 | 9.41 | 9.41 | qfq | 105,801,459 | 994,966,244 | 0.64% |
| 2026-04-10 | 9.05 | 9.81 | 9.03 | 9.35 | 9.35 | qfq | 185,993,399 | 1,753,851,103 | 3.89% |
| 2026-04-09 | 8.91 | 9.12 | 8.89 | 9.00 | 9.00 | qfq | 54,577,374 | 491,677,231 | -0.33% |
| 2026-04-08 | 8.81 | 9.04 | 8.81 | 9.03 | 9.03 | qfq | 76,480,972 | 683,345,562 | 4.39% |
| 2026-04-07 | 8.55 | 8.71 | 8.55 | 8.65 | 8.65 | qfq | 33,856,072 | 292,763,657 | 1.17% |
| 2026-04-03 | 8.88 | 8.89 | 8.53 | 8.55 | 8.55 | qfq | 44,565,835 | 384,521,798 | -2.84% |
| 2026-04-02 | 8.94 | 9.18 | 8.72 | 8.80 | 8.80 | qfq | 83,997,618 | 749,723,456 | -0.34% |
| 2026-04-01 | 8.77 | 8.88 | 8.69 | 8.83 | 8.83 | qfq | 56,074,269 | 493,088,536 | 2.20% |
| 2026-03-31 | 8.61 | 8.77 | 8.59 | 8.64 | 8.64 | qfq | 41,517,347 | 360,472,656 | 0.00% |
| 2026-03-30 | 8.50 | 8.65 | 8.36 | 8.64 | 8.64 | qfq | 51,527,705 | 438,294,168 | 0.12% |
| 2026-03-27 | 8.50 | 8.67 | 8.48 | 8.63 | 8.63 | qfq | 39,276,855 | 337,622,147 | 0.47% |
| 2026-03-26 | 8.90 | 8.91 | 8.56 | 8.59 | 8.59 | qfq | 56,990,110 | 495,620,075 | -3.37% |
| 2026-03-25 | 8.72 | 8.97 | 8.71 | 8.89 | 8.89 | qfq | 56,314,011 | 499,360,738 | 2.18% |
| 2026-03-24 | 8.63 | 8.71 | 8.42 | 8.70 | 8.70 | qfq | 60,815,047 | 521,686,067 | 2.84% |
| 2026-03-23 | 8.88 | 8.90 | 8.40 | 8.46 | 8.46 | qfq | 96,547,847 | 835,992,120 | -6.31% |
| 2026-03-20 | 9.30 | 9.48 | 9.01 | 9.03 | 9.03 | qfq | 85,666,638 | 791,581,365 | -2.17% |
| 2026-03-19 | 9.27 | 9.34 | 9.20 | 9.23 | 9.23 | qfq | 53,697,873 | 497,148,035 | -2.33% |
| 2026-03-18 | 9.49 | 9.55 | 9.34 | 9.45 | 9.45 | qfq | 54,631,159 | 514,788,937 | -0.84% |
| 2026-03-17 | 9.57 | 9.74 | 9.49 | 9.53 | 9.53 | qfq | 61,669,879 | 592,720,485 | -0.42% |
| 2026-03-16 | 9.65 | 9.67 | 9.46 | 9.57 | 9.57 | qfq | 54,253,667 | 517,159,908 | -1.14% |
| 2026-03-13 | 9.70 | 9.88 | 9.63 | 9.68 | 9.68 | qfq | 81,087,160 | 790,926,082 | -1.12% |
| 2026-03-12 | 9.50 | 9.96 | 9.46 | 9.79 | 9.79 | qfq | 136,910,337 | 1,338,789,680 | 2.62% |
| 2026-03-11 | 9.59 | 9.65 | 9.50 | 9.54 | 9.54 | qfq | 59,741,305 | 571,148,613 | -0.52% |
| 2026-03-10 | 9.58 | 9.70 | 9.48 | 9.59 | 9.59 | qfq | 73,326,453 | 702,977,060 | 1.16% |
| 2026-03-09 | 9.35 | 9.56 | 9.31 | 9.48 | 9.48 | qfq | 82,119,207 | 773,112,886 | -0.63% |
| 2026-03-06 | 9.59 | 9.60 | 9.39 | 9.54 | 9.54 | qfq | 140,282,159 | 1,332,413,994 | -2.45% |
| 2026-03-05 | 9.04 | 9.78 | 9.03 | 9.78 | 9.78 | qfq | 155,574,314 | 1,492,350,186 | 10.01% |
| 2026-03-04 | 8.88 | 9.05 | 8.83 | 8.89 | 8.89 | qfq | 57,882,188 | 517,408,996 | -1.11% |
| 2026-03-03 | 9.43 | 9.51 | 8.98 | 8.99 | 8.99 | qfq | 110,906,382 | 1,016,237,237 | -4.67% |
| 2026-03-02 | 9.69 | 9.72 | 9.33 | 9.43 | 9.43 | qfq | 107,179,561 | 1,015,594,649 | -4.07% |
| 2026-02-27 | 9.72 | 9.85 | 9.69 | 9.83 | 9.83 | qfq | 50,910,060 | 498,266,710 | 0.51% |
| 2026-02-26 | 9.90 | 9.92 | 9.75 | 9.78 | 9.78 | qfq | 60,797,466 | 596,016,357 | -1.21% |
| 2026-02-25 | 9.84 | 9.94 | 9.80 | 9.90 | 9.90 | qfq | 48,760,211 | 482,942,967 | 0.51% |
| 2026-02-24 | 9.87 | 9.93 | 9.83 | 9.85 | 9.85 | qfq | 41,003,976 | 404,841,820 | 0.51% |
| 2026-02-13 | 9.84 | 9.96 | 9.80 | 9.80 | 9.80 | qfq | 42,646,111 | 421,208,087 | -0.31% |
| 2026-02-12 | 9.91 | 9.94 | 9.83 | 9.83 | 9.83 | qfq | 37,850,925 | 373,287,336 | -0.81% |
| 2026-02-11 | 9.95 | 10.04 | 9.90 | 9.91 | 9.91 | qfq | 39,373,407 | 391,986,480 | -0.70% |
| 2026-02-10 | 9.88 | 10.04 | 9.84 | 9.98 | 9.98 | qfq | 57,458,328 | 572,848,535 | 1.01% |
| 2026-02-09 | 9.80 | 9.92 | 9.79 | 9.88 | 9.88 | qfq | 49,900,259 | 492,472,558 | 1.54% |
| 2026-02-06 | 9.71 | 9.82 | 9.65 | 9.73 | 9.73 | qfq | 45,789,514 | 446,166,133 | -0.61% |
| 2026-02-05 | 9.85 | 9.87 | 9.76 | 9.79 | 9.79 | qfq | 42,713,633 | 418,601,332 | -1.21% |
| 2026-02-04 | 9.76 | 9.92 | 9.69 | 9.91 | 9.91 | qfq | 60,992,515 | 598,432,302 | 1.12% |
| 2026-02-03 | 9.70 | 9.80 | 9.65 | 9.80 | 9.80 | qfq | 55,363,074 | 539,624,948 | 1.87% |
| 2026-02-02 | 9.78 | 9.91 | 9.61 | 9.62 | 9.62 | qfq | 64,746,875 | 632,248,824 | -1.43% |
| 2026-01-30 | 9.97 | 10.04 | 9.72 | 9.76 | 9.76 | qfq | 73,498,234 | 721,846,935 | -2.11% |
| 2026-01-29 | 10.00 | 10.13 | 9.74 | 9.97 | 9.97 | qfq | 100,962,234 | 1,004,944,310 | -1.09% |
| 2026-01-28 | 10.37 | 10.45 | 10.07 | 10.08 | 10.08 | qfq | 119,719,380 | 1,219,074,638 | -3.08% |
| 2026-01-27 | 10.44 | 10.48 | 10.22 | 10.40 | 10.40 | qfq | 84,927,924 | 876,929,354 | -0.86% |
| 2026-01-26 | 10.84 | 10.87 | 10.43 | 10.49 | 10.49 | qfq | 119,962,749 | 1,266,934,875 | -3.32% |
| 2026-01-23 | 10.59 | 10.88 | 10.55 | 10.85 | 10.85 | qfq | 108,290,880 | 1,166,067,413 | 2.36% |
| 2026-01-22 | 10.63 | 10.81 | 10.56 | 10.60 | 10.60 | qfq | 59,259,062 | 629,678,954 | 0.09% |
| 2026-01-21 | 10.55 | 10.70 | 10.50 | 10.59 | 10.59 | qfq | 65,686,665 | 696,810,275 | -0.19% |
| 2026-01-20 | 10.83 | 10.85 | 10.52 | 10.61 | 10.61 | qfq | 99,936,472 | 1,065,754,354 | -2.21% |
| 2026-01-19 | 10.92 | 10.98 | 10.82 | 10.85 | 10.85 | qfq | 70,465,580 | 766,785,939 | -1.36% |
| 2026-01-16 | 11.10 | 11.15 | 10.87 | 11.00 | 11.00 | qfq | 81,103,942 | 890,522,276 | -0.63% |
| 2026-01-15 | 11.15 | 11.22 | 10.98 | 11.07 | 11.07 | qfq | 78,890,675 | 873,594,160 | -0.18% |
| 2026-01-14 | 10.98 | 11.33 | 10.98 | 11.09 | 11.09 | qfq | 135,495,383 | 1,512,471,880 | 0.64% |
| 2026-01-13 | 11.44 | 11.45 | 10.96 | 11.02 | 11.02 | qfq | 136,187,656 | 1,516,829,825 | -3.67% |
| 2026-01-12 | 11.05 | 11.46 | 11.04 | 11.44 | 11.44 | qfq | 155,165,616 | 1,755,401,237 | 3.72% |
| 2026-01-09 | 10.94 | 11.05 | 10.91 | 11.03 | 11.03 | qfq | 84,737,118 | 931,903,937 | 0.64% |
| 2026-01-08 | 10.85 | 11.01 | 10.81 | 10.96 | 10.96 | qfq | 67,167,181 | 735,132,460 | 0.74% |
| 2026-01-07 | 11.08 | 11.11 | 10.85 | 10.88 | 10.88 | qfq | 83,175,134 | 910,428,089 | -1.72% |
| 2026-01-06 | 10.84 | 11.12 | 10.80 | 11.07 | 11.07 | qfq | 110,680,638 | 1,220,209,849 | 2.50% |
| 2026-01-05 | 10.63 | 10.80 | 10.63 | 10.80 | 10.80 | qfq | 68,522,925 | 736,164,501 | 1.69% |
| 2025-12-31 | 10.66 | 10.78 | 10.50 | 10.62 | 10.62 | qfq | 60,285,376 | 640,332,518 | 0.09% |
| 2025-12-30 | 10.60 | 10.70 | 10.54 | 10.61 | 10.61 | qfq | 40,509,579 | 431,133,759 | 0.00% |
| 2025-12-29 | 10.65 | 10.71 | 10.57 | 10.61 | 10.61 | qfq | 44,301,680 | 471,240,736 | -0.38% |
| 2025-12-26 | 10.70 | 10.79 | 10.61 | 10.65 | 10.65 | qfq | 52,491,104 | 561,783,749 | -0.37% |
| 2025-12-25 | 10.61 | 10.72 | 10.58 | 10.69 | 10.69 | qfq | 43,916,146 | 468,233,766 | 0.75% |
| 2025-12-24 | 10.45 | 10.64 | 10.39 | 10.61 | 10.61 | qfq | 45,831,745 | 484,353,479 | 1.53% |
| 2025-12-23 | 10.63 | 10.66 | 10.43 | 10.45 | 10.45 | qfq | 50,648,082 | 532,444,363 | -2.06% |
| 2025-12-22 | 10.59 | 10.73 | 10.56 | 10.67 | 10.67 | qfq | 49,962,616 | 533,312,620 | 0.76% |
| 2025-12-19 | 10.38 | 10.63 | 10.38 | 10.59 | 10.59 | qfq | 59,839,462 | 630,930,768 | 1.73% |
| 2025-12-18 | 10.40 | 10.56 | 10.37 | 10.41 | 10.41 | qfq | 45,767,818 | 479,680,092 | -0.57% |
| 2025-12-17 | 10.45 | 10.55 | 10.27 | 10.47 | 10.47 | qfq | 71,534,592 | 743,266,587 | -0.76% |
| 2025-12-16 | 10.40 | 10.73 | 10.22 | 10.55 | 10.55 | qfq | 103,277,471 | 1,083,931,751 | 1.64% |
| 2025-12-15 | 10.43 | 10.58 | 10.36 | 10.38 | 10.38 | qfq | 56,951,843 | 594,979,983 | -1.42% |
| 2025-12-12 | 10.61 | 10.66 | 10.52 | 10.53 | 10.53 | qfq | 59,316,337 | 628,393,367 | -0.94% |
| 2025-12-11 | 10.95 | 10.99 | 10.62 | 10.63 | 10.63 | qfq | 74,136,335 | 798,157,864 | -2.74% |
| 2025-12-10 | 11.02 | 11.02 | 10.80 | 10.93 | 10.93 | qfq | 63,174,994 | 687,250,698 | -0.82% |
| 2025-12-09 | 11.10 | 11.20 | 11.00 | 11.02 | 11.02 | qfq | 51,256,491 | 568,685,759 | -1.34% |
| 2025-12-08 | 11.21 | 11.28 | 11.16 | 11.17 | 11.17 | qfq | 55,379,543 | 620,375,507 | -0.09% |
| 2025-12-05 | 11.14 | 11.19 | 10.97 | 11.18 | 11.18 | qfq | 45,518,568 | 505,128,100 | 0.36% |
| 2025-12-04 | 11.09 | 11.17 | 10.90 | 11.14 | 11.14 | qfq | 60,867,253 | 671,425,386 | 0.18% |
| 2025-12-03 | 11.34 | 11.37 | 11.09 | 11.12 | 11.12 | qfq | 69,382,967 | 775,305,112 | -2.46% |
| 2025-12-02 | 11.58 | 11.58 | 11.35 | 11.40 | 11.40 | qfq | 55,542,742 | 634,167,984 | -1.47% |
| 2025-12-01 | 11.27 | 11.57 | 11.22 | 11.57 | 11.57 | qfq | 92,375,699 | 1,057,110,327 | 2.57% |
| 2025-11-28 | 11.25 | 11.29 | 11.20 | 11.28 | 11.28 | qfq | 44,836,192 | 504,635,241 | 0.18% |
| 2025-11-27 | 11.30 | 11.47 | 11.25 | 11.26 | 11.26 | qfq | 66,939,720 | 759,672,561 | -1.57% |
| 2025-11-26 | 11.37 | 11.64 | 11.28 | 11.44 | 11.44 | qfq | 93,505,446 | 1,068,733,636 | 0.53% |
| 2025-11-25 | 11.43 | 11.62 | 11.37 | 11.38 | 11.38 | qfq | 67,890,378 | 780,184,897 | -0.35% |
| 2025-11-24 | 11.30 | 11.43 | 11.16 | 11.42 | 11.42 | qfq | 62,478,822 | 706,214,122 | 1.78% |
| 2025-11-21 | 11.55 | 11.65 | 11.20 | 11.22 | 11.22 | qfq | 90,586,375 | 1,029,118,778 | -3.77% |
| 2025-11-20 | 11.75 | 11.81 | 11.58 | 11.66 | 11.66 | qfq | 57,367,525 | 670,881,450 | 0.09% |
| 2025-11-19 | 11.87 | 11.99 | 11.60 | 11.65 | 11.65 | qfq | 73,020,394 | 855,503,746 | -1.77% |
| 2025-11-18 | 12.07 | 12.07 | 11.83 | 11.86 | 11.86 | qfq | 92,161,998 | 1,097,205,097 | -2.06% |
| 2025-11-17 | 12.15 | 12.30 | 12.04 | 12.11 | 12.11 | qfq | 82,649,277 | 1,004,102,316 | -0.98% |
| 2025-11-14 | 12.11 | 12.47 | 12.09 | 12.23 | 12.23 | qfq | 94,587,713 | 1,164,241,311 | 0.49% |
| 2025-11-13 | 12.04 | 12.32 | 11.98 | 12.17 | 12.17 | qfq | 70,125,925 | 854,244,842 | 1.00% |
| 2025-11-12 | 12.09 | 12.14 | 11.90 | 12.05 | 12.05 | qfq | 71,941,740 | 864,099,700 | -0.74% |
| 2025-11-11 | 12.38 | 12.47 | 12.11 | 12.14 | 12.14 | qfq | 87,867,023 | 1,077,410,840 | -2.41% |
| 2025-11-10 | 12.24 | 12.48 | 12.18 | 12.44 | 12.44 | qfq | 88,306,003 | 1,090,180,451 | 1.30% |
| 2025-11-07 | 12.40 | 12.63 | 12.27 | 12.28 | 12.28 | qfq | 86,135,287 | 1,068,979,407 | -1.92% |
| 2025-11-06 | 12.58 | 12.64 | 12.48 | 12.52 | 12.52 | qfq | 107,131,952 | 1,343,229,183 | -1.26% |
| 2025-11-05 | 12.28 | 12.95 | 12.23 | 12.68 | 12.68 | qfq | 185,470,079 | 2,336,753,915 | 1.93% |
| 2025-11-04 | 12.33 | 12.54 | 12.22 | 12.44 | 12.44 | qfq | 121,868,740 | 1,509,389,740 | 0.32% |
| 2025-11-03 | 12.34 | 12.40 | 12.16 | 12.40 | 12.40 | qfq | 102,948,983 | 1,265,568,657 | 0.57% |
| 2025-10-31 | 11.91 | 12.45 | 11.83 | 12.33 | 12.33 | qfq | 169,789,701 | 2,073,370,877 | 3.44% |
| 2025-10-30 | 12.05 | 12.22 | 11.90 | 11.92 | 11.92 | qfq | 107,998,312 | 1,298,225,944 | 0.00% |
| 2025-10-29 | 11.81 | 11.92 | 11.77 | 11.92 | 11.92 | qfq | 69,611,781 | 825,563,045 | 0.68% |
| 2025-10-28 | 11.91 | 11.92 | 11.80 | 11.84 | 11.84 | qfq | 59,923,234 | 710,758,349 | -0.59% |
| 2025-10-27 | 12.00 | 12.06 | 11.86 | 11.91 | 11.91 | qfq | 84,375,466 | 1,007,712,849 | 0.17% |
| 2025-10-24 | 11.82 | 11.93 | 11.81 | 11.89 | 11.89 | qfq | 70,060,431 | 832,038,343 | 0.76% |
| 2025-10-23 | 11.77 | 11.81 | 11.55 | 11.80 | 11.80 | qfq | 60,697,989 | 707,392,279 | 0.25% |
| 2025-10-22 | 11.83 | 11.88 | 11.73 | 11.77 | 11.77 | qfq | 54,164,916 | 638,627,353 | -1.09% |
| 2025-10-21 | 11.77 | 11.94 | 11.72 | 11.90 | 11.90 | qfq | 72,914,264 | 865,416,267 | 1.10% |
| 2025-10-20 | 11.73 | 11.88 | 11.68 | 11.77 | 11.77 | qfq | 69,256,886 | 815,479,546 | 1.29% |
| 2025-10-17 | 12.00 | 12.02 | 11.60 | 11.62 | 11.62 | qfq | 102,012,028 | 1,199,637,469 | -3.17% |
| 2025-10-16 | 12.16 | 12.16 | 11.92 | 12.00 | 12.00 | qfq | 91,914,273 | 1,103,456,550 | -1.64% |
| 2025-10-15 | 12.13 | 12.21 | 11.92 | 12.20 | 12.20 | qfq | 97,769,622 | 1,180,473,096 | 0.91% |
| 2025-10-14 | 12.60 | 12.65 | 12.02 | 12.09 | 12.09 | qfq | 144,859,928 | 1,780,999,732 | -3.20% |
| 2025-10-13 | 11.92 | 12.54 | 11.92 | 12.49 | 12.49 | qfq | 138,890,866 | 1,716,815,602 | -2.65% |
| 2025-10-10 | 13.35 | 13.36 | 12.81 | 12.83 | 12.83 | qfq | 202,538,843 | 2,621,254,621 | -4.75% |
| 2025-10-09 | 13.25 | 13.78 | 13.20 | 13.47 | 13.47 | qfq | 238,135,850 | 3,215,854,057 | 2.90% |
| 2025-09-30 | 13.03 | 13.45 | 13.01 | 13.09 | 13.09 | qfq | 154,231,980 | 2,033,581,370 | 0.85% |
| 2025-09-29 | 12.80 | 13.01 | 12.58 | 12.98 | 12.98 | qfq | 153,377,568 | 1,971,987,402 | 1.33% |
| 2025-09-26 | 13.50 | 13.55 | 12.80 | 12.81 | 12.81 | qfq | 262,784,009 | 3,433,096,859 | -5.53% |
| 2025-09-25 | 13.80 | 13.95 | 13.50 | 13.56 | 13.56 | qfq | 207,919,862 | 2,842,423,481 | -2.66% |
| 2025-09-24 | 13.75 | 13.94 | 13.40 | 13.93 | 13.93 | qfq | 265,183,198 | 3,628,204,263 | 0.29% |
| 2025-09-23 | 14.33 | 14.40 | 13.66 | 13.89 | 13.89 | qfq | 367,455,181 | 5,129,538,563 | -3.88% |
| 2025-09-22 | 14.00 | 14.57 | 13.78 | 14.45 | 14.45 | qfq | 531,561,045 | 7,567,949,488 | 0.63% |
| 2025-09-19 | 13.45 | 14.84 | 13.38 | 14.36 | 14.36 | qfq | 810,058,993 | 11,693,648,346 | 6.45% |
| 2025-09-18 | 13.80 | 13.92 | 13.34 | 13.49 | 13.49 | qfq | 257,711,461 | 3,525,483,423 | -2.39% |
| 2025-09-17 | 13.56 | 13.94 | 13.51 | 13.82 | 13.82 | qfq | 268,114,501 | 3,681,616,264 | 1.47% |
| 2025-09-16 | 13.20 | 13.70 | 13.10 | 13.62 | 13.62 | qfq | 265,929,975 | 3,583,331,143 | 3.18% |
| 2025-09-15 | 13.36 | 13.36 | 13.11 | 13.20 | 13.20 | qfq | 143,332,262 | 1,892,656,934 | -1.27% |
| 2025-09-12 | 13.45 | 13.77 | 13.36 | 13.37 | 13.37 | qfq | 236,503,986 | 3,192,952,786 | -1.91% |
| 2025-09-11 | 12.86 | 13.80 | 12.65 | 13.63 | 13.63 | qfq | 366,307,469 | 4,924,930,157 | 5.99% |
| 2025-09-10 | 13.05 | 13.18 | 12.83 | 12.86 | 12.86 | qfq | 163,038,872 | 2,113,372,442 | -2.65% |
| 2025-09-09 | 13.30 | 13.57 | 13.00 | 13.21 | 13.21 | qfq | 216,834,558 | 2,886,653,822 | -0.60% |
| 2025-09-08 | 12.93 | 13.45 | 12.87 | 13.29 | 13.29 | qfq | 216,055,032 | 2,859,432,164 | 2.78% |
| 2025-09-05 | 12.51 | 12.98 | 12.39 | 12.93 | 12.93 | qfq | 156,791,109 | 2,000,610,831 | 3.36% |
| 2025-09-04 | 13.09 | 13.25 | 12.25 | 12.51 | 12.51 | qfq | 194,669,817 | 2,487,310,985 | -3.25% |
| 2025-09-03 | 12.89 | 13.47 | 12.80 | 12.93 | 12.93 | qfq | 202,116,665 | 2,648,817,374 | 0.54% |
| 2025-09-02 | 13.33 | 13.33 | 12.72 | 12.86 | 12.86 | qfq | 196,956,128 | 2,548,489,186 | -3.96% |
| 2025-09-01 | 13.25 | 13.58 | 13.20 | 13.39 | 13.39 | qfq | 194,116,261 | 2,596,347,567 | 1.06% |
| 2025-08-29 | 13.48 | 13.60 | 13.15 | 13.25 | 13.25 | qfq | 165,599,209 | 2,201,610,984 | -1.85% |
| 2025-08-28 | 13.35 | 13.57 | 12.96 | 13.50 | 13.50 | qfq | 301,121,050 | 4,006,658,529 | 0.67% |
| 2025-08-27 | 13.71 | 14.02 | 13.40 | 13.41 | 13.41 | qfq | 353,484,429 | 4,850,265,308 | -4.08% |
| 2025-08-26 | 13.28 | 14.52 | 13.10 | 13.98 | 13.98 | qfq | 508,667,562 | 7,077,244,714 | 4.88% |
| 2025-08-25 | 13.20 | 13.70 | 13.09 | 13.33 | 13.33 | qfq | 357,827,977 | 4,776,139,269 | 0.98% |
| 2025-08-22 | 12.59 | 13.44 | 12.58 | 13.20 | 13.20 | qfq | 326,672,044 | 4,230,219,082 | 3.94% |
| 2025-08-21 | 13.17 | 13.17 | 12.62 | 12.70 | 12.70 | qfq | 305,630,753 | 3,917,481,048 | -3.79% |
| 2025-08-20 | 12.74 | 13.34 | 12.58 | 13.20 | 13.20 | qfq | 387,079,009 | 5,050,675,426 | 4.60% |
| 2025-08-19 | 12.19 | 12.87 | 12.15 | 12.62 | 12.62 | qfq | 320,191,485 | 4,019,239,047 | 2.52% |
| 2025-08-18 | 12.09 | 12.41 | 12.04 | 12.31 | 12.31 | qfq | 244,500,959 | 3,003,623,331 | 3.19% |
| 2025-08-15 | 11.83 | 12.00 | 11.83 | 11.93 | 11.93 | qfq | 138,242,346 | 1,650,238,487 | 0.17% |
| 2025-08-14 | 11.79 | 12.04 | 11.55 | 11.91 | 11.91 | qfq | 195,508,595 | 2,311,149,569 | 0.93% |
| 2025-08-13 | 11.74 | 11.87 | 11.68 | 11.80 | 11.80 | qfq | 103,911,761 | 1,226,613,892 | 0.51% |
| 2025-08-12 | 11.73 | 11.80 | 11.67 | 11.74 | 11.74 | qfq | 75,780,028 | 888,159,304 | -0.34% |
| 2025-08-11 | 11.51 | 11.87 | 11.48 | 11.78 | 11.78 | qfq | 145,234,129 | 1,702,759,805 | 2.52% |
| 2025-08-08 | 11.68 | 11.68 | 11.48 | 11.49 | 11.49 | qfq | 75,952,888 | 874,787,905 | -1.63% |
| 2025-08-07 | 11.63 | 11.84 | 11.56 | 11.68 | 11.68 | qfq | 121,231,790 | 1,418,020,859 | 0.43% |
| 2025-08-06 | 11.52 | 11.65 | 11.44 | 11.63 | 11.63 | qfq | 87,825,430 | 1,017,148,894 | 0.69% |
| 2025-08-05 | 11.68 | 11.88 | 11.53 | 11.55 | 11.55 | qfq | 125,945,017 | 1,468,865,108 | -0.26% |
| 2025-08-04 | 11.20 | 11.59 | 11.12 | 11.58 | 11.58 | qfq | 112,876,764 | 1,287,617,339 | 2.75% |
| 2025-08-01 | 11.24 | 11.39 | 11.17 | 11.27 | 11.27 | qfq | 56,030,336 | 631,187,188 | 0.00% |
| 2025-07-31 | 11.37 | 11.48 | 11.23 | 11.27 | 11.27 | qfq | 76,890,027 | 871,520,618 | -1.23% |
| 2025-07-30 | 11.49 | 11.50 | 11.33 | 11.41 | 11.41 | qfq | 54,875,075 | 627,078,688 | -0.95% |
| 2025-07-29 | 11.48 | 11.52 | 11.34 | 11.52 | 11.52 | qfq | 62,241,209 | 710,920,041 | -0.17% |
| 2025-07-28 | 11.48 | 11.59 | 11.46 | 11.54 | 11.54 | qfq | 68,471,644 | 789,643,097 | 0.52% |
| 2025-07-25 | 11.47 | 11.52 | 11.41 | 11.48 | 11.48 | qfq | 58,622,752 | 671,753,934 | 0.09% |
| 2025-07-24 | 11.31 | 11.47 | 11.31 | 11.47 | 11.47 | qfq | 70,789,700 | 807,774,970 | 1.50% |
| 2025-07-23 | 11.39 | 11.42 | 11.28 | 11.30 | 11.30 | qfq | 62,957,272 | 714,592,449 | -0.88% |
| 2025-07-22 | 11.47 | 11.47 | 11.33 | 11.40 | 11.40 | qfq | 58,230,849 | 663,344,089 | -0.70% |
| 2025-07-21 | 11.43 | 11.49 | 11.38 | 11.48 | 11.48 | qfq | 61,594,380 | 705,194,986 | 0.35% |
| 2025-07-18 | 11.49 | 11.50 | 11.37 | 11.44 | 11.44 | qfq | 57,102,370 | 652,322,137 | -0.44% |
| 2025-07-17 | 11.22 | 11.52 | 11.21 | 11.49 | 11.49 | qfq | 98,694,962 | 1,128,517,773 | 1.95% |
| 2025-07-16 | 11.10 | 11.32 | 11.07 | 11.27 | 11.27 | qfq | 69,700,287 | 783,341,677 | 1.35% |
| 2025-07-15 | 11.23 | 11.23 | 11.04 | 11.12 | 11.12 | qfq | 114,417,916 | 1,268,828,070 | -2.20% |
| 2025-07-14 | 11.41 | 11.43 | 11.34 | 11.37 | 11.37 | qfq | 41,380,992 | 470,765,487 | -0.52% |
| 2025-07-11 | 11.38 | 11.47 | 11.28 | 11.43 | 11.43 | qfq | 67,740,342 | 771,903,997 | 0.53% |
| 2025-07-10 | 11.37 | 11.42 | 11.31 | 11.37 | 11.37 | qfq | 54,336,052 | 616,881,495 | -0.09% |
| 2025-07-09 | 11.45 | 11.54 | 11.36 | 11.38 | 11.38 | qfq | 71,024,130 | 813,143,921 | -0.96% |
| 2025-07-08 | 11.33 | 11.52 | 11.30 | 11.49 | 11.49 | qfq | 72,408,874 | 830,098,634 | 1.41% |
| 2025-07-07 | 11.40 | 11.40 | 11.26 | 11.33 | 11.33 | qfq | 47,348,580 | 536,090,179 | -0.70% |
| 2025-07-04 | 11.50 | 11.50 | 11.37 | 11.41 | 11.41 | qfq | 64,933,734 | 741,239,505 | -1.30% |
| 2025-07-03 | 11.43 | 11.70 | 11.42 | 11.56 | 11.56 | qfq | 85,982,893 | 991,946,190 | 0.96% |
| 2025-07-02 | 11.70 | 11.70 | 11.40 | 11.45 | 11.45 | qfq | 120,951,349 | 1,389,252,051 | -2.64% |
| 2025-07-01 | 11.80 | 11.82 | 11.70 | 11.76 | 11.76 | qfq | 61,867,450 | 726,551,833 | -0.76% |
| 2025-06-30 | 11.84 | 11.89 | 11.77 | 11.85 | 11.85 | qfq | 66,708,580 | 788,972,181 | 0.17% |
| 2025-06-27 | 12.15 | 12.21 | 11.82 | 11.83 | 11.83 | qfq | 128,317,708 | 1,536,248,369 | 1.11% |
| 2025-06-26 | 11.90 | 11.91 | 11.69 | 11.70 | 11.70 | qfq | 89,722,900 | 1,056,337,305 | -1.43% |
| 2025-06-25 | 11.75 | 11.90 | 11.68 | 11.87 | 11.87 | qfq | 78,577,648 | 927,726,905 | 1.02% |
| 2025-06-24 | 11.51 | 11.80 | 11.51 | 11.75 | 11.75 | qfq | 65,063,417 | 762,776,670 | 2.26% |
| 2025-06-23 | 11.30 | 11.53 | 11.20 | 11.49 | 11.49 | qfq | 40,817,970 | 467,662,501 | 0.70% |
| 2025-06-20 | 11.46 | 11.60 | 11.39 | 11.41 | 11.41 | qfq | 47,600,790 | 545,022,311 | -0.95% |
| 2025-06-19 | 11.78 | 11.86 | 11.46 | 11.52 | 11.52 | qfq | 75,222,765 | 874,185,725 | -2.62% |
| 2025-06-18 | 11.75 | 11.88 | 11.68 | 11.83 | 11.83 | qfq | 49,907,488 | 587,715,377 | 0.17% |
| 2025-06-17 | 11.81 | 11.93 | 11.74 | 11.81 | 11.81 | qfq | 43,057,178 | 509,137,455 | -0.17% |
| 2025-06-16 | 11.70 | 11.88 | 11.66 | 11.83 | 11.83 | qfq | 44,258,987 | 522,857,478 | 0.17% |
| 2025-06-13 | 12.00 | 12.01 | 11.80 | 11.81 | 11.81 | qfq | 78,023,113 | 925,309,812 | -2.15% |
| 2025-06-12 | 12.28 | 12.30 | 12.06 | 12.07 | 12.07 | qfq | 72,426,360 | 881,149,872 | -1.23% |
| 2025-06-11 | 12.20 | 12.30 | 12.09 | 12.22 | 12.22 | qfq | 82,530,460 | 1,006,197,070 | 0.49% |
| 2025-06-10 | 12.33 | 12.37 | 11.97 | 12.16 | 12.16 | qfq | 104,267,230 | 1,263,275,766 | -1.38% |
| 2025-06-09 | 12.04 | 12.40 | 12.03 | 12.33 | 12.33 | qfq | 143,904,442 | 1,762,842,848 | 3.27% |
| 2025-06-06 | 12.00 | 12.09 | 11.91 | 11.94 | 11.94 | qfq | 53,824,145 | 643,932,642 | -0.75% |
| 2025-06-05 | 11.98 | 12.09 | 11.84 | 12.03 | 12.03 | qfq | 78,108,505 | 935,393,205 | 0.59% |
| 2025-06-04 | 11.67 | 12.10 | 11.67 | 11.96 | 11.96 | qfq | 86,195,208 | 1,032,061,546 | 1.36% |
| 2025-06-03 | 11.60 | 11.85 | 11.52 | 11.80 | 11.80 | qfq | 57,912,915 | 681,845,873 | 0.43% |
| 2025-05-30 | 12.00 | 12.00 | 11.71 | 11.75 | 11.75 | qfq | 98,477,319 | 1,160,543,727 | -2.81% |
| 2025-05-29 | 11.87 | 12.19 | 11.87 | 12.09 | 12.09 | qfq | 95,224,300 | 1,150,122,389 | 1.85% |
| 2025-05-28 | 12.20 | 12.30 | 11.77 | 11.87 | 11.87 | qfq | 124,797,635 | 1,496,537,272 | -3.18% |
| 2025-05-27 | 12.25 | 12.48 | 12.13 | 12.26 | 12.26 | qfq | 95,639,116 | 1,173,118,791 | -0.73% |
| 2025-05-26 | 12.22 | 12.40 | 12.11 | 12.35 | 12.35 | qfq | 111,283,919 | 1,368,629,790 | 1.06% |
| 2025-05-23 | 12.55 | 12.56 | 12.20 | 12.22 | 12.22 | qfq | 131,256,990 | 1,624,672,789 | -3.02% |
| 2025-05-22 | 12.88 | 13.02 | 12.57 | 12.60 | 12.60 | qfq | 171,696,116 | 2,182,634,648 | -1.95% |
| 2025-05-21 | 13.35 | 13.37 | 12.80 | 12.85 | 12.85 | qfq | 354,799,393 | 4,605,908,648 | -3.75% |
| 2025-05-20 | 12.17 | 13.35 | 11.92 | 13.35 | 13.35 | qfq | 369,122,045 | 4,737,789,875 | 9.97% |
| 2025-05-19 | 12.06 | 12.30 | 12.01 | 12.14 | 12.14 | qfq | 116,957,240 | 1,421,638,739 | 1.76% |
| 2025-05-16 | 11.70 | 12.20 | 11.62 | 11.93 | 11.93 | qfq | 108,853,100 | 1,301,891,269 | 1.88% |
| 2025-05-15 | 11.96 | 11.98 | 11.68 | 11.71 | 11.71 | qfq | 65,562,573 | 771,265,116 | -2.09% |
| 2025-05-14 | 11.98 | 12.05 | 11.86 | 11.96 | 11.96 | qfq | 61,305,100 | 733,024,326 | -0.17% |
| 2025-05-13 | 12.22 | 12.27 | 11.95 | 11.98 | 11.98 | qfq | 85,174,261 | 1,026,328,748 | -0.66% |
| 2025-05-12 | 12.00 | 12.08 | 11.91 | 12.06 | 12.06 | qfq | 72,093,368 | 866,468,340 | 1.86% |
| 2025-05-09 | 12.06 | 12.07 | 11.81 | 11.84 | 11.84 | qfq | 65,570,156 | 779,032,202 | -1.66% |
| 2025-05-08 | 11.92 | 12.11 | 11.84 | 12.04 | 12.04 | qfq | 92,070,688 | 1,108,252,246 | 0.50% |
| 2025-05-07 | 12.15 | 12.23 | 11.85 | 11.98 | 11.98 | qfq | 141,787,334 | 1,703,240,600 | 0.84% |
| 2025-05-06 | 11.42 | 11.93 | 11.36 | 11.88 | 11.88 | qfq | 137,211,905 | 1,609,828,794 | 5.41% |
| 2025-04-30 | 11.17 | 11.37 | 11.15 | 11.27 | 11.27 | qfq | 69,429,432 | 783,153,116 | 1.44% |
| 2025-04-29 | 11.00 | 11.22 | 10.90 | 11.11 | 11.11 | qfq | 67,050,344 | 744,916,705 | 0.73% |
| 2025-04-28 | 11.25 | 11.28 | 11.01 | 11.03 | 11.03 | qfq | 79,418,335 | 879,801,021 | -2.30% |
| 2025-04-25 | 11.08 | 11.50 | 11.06 | 11.29 | 11.29 | qfq | 118,194,328 | 1,332,037,601 | -2.50% |
| 2025-04-24 | 11.93 | 11.93 | 11.51 | 11.58 | 11.58 | qfq | 93,302,676 | 1,088,266,666 | -2.93% |
| 2025-04-23 | 11.99 | 12.11 | 11.90 | 11.93 | 11.93 | qfq | 76,174,326 | 912,632,313 | 0.34% |
| 2025-04-22 | 12.04 | 12.11 | 11.88 | 11.89 | 11.89 | qfq | 81,968,910 | 979,032,475 | -1.65% |
| 2025-04-21 | 11.80 | 12.14 | 11.66 | 12.09 | 12.09 | qfq | 92,591,830 | 1,113,912,795 | 2.37% |
| 2025-04-18 | 12.17 | 12.17 | 11.80 | 11.81 | 11.81 | qfq | 137,037,978 | 1,629,771,861 | -3.91% |
| 2025-04-17 | 12.45 | 12.62 | 12.21 | 12.29 | 12.29 | qfq | 167,729,731 | 2,075,453,786 | -3.91% |
| 2025-04-16 | 13.44 | 13.44 | 12.52 | 12.79 | 12.79 | qfq | 326,570,462 | 4,233,756,586 | 4.58% |
| 2025-03-31 | 12.28 | 12.35 | 12.03 | 12.23 | 12.23 | qfq | 78,290,133 | 952,365,583 | -1.37% |
| 2025-03-28 | 12.60 | 12.65 | 12.38 | 12.40 | 12.40 | qfq | 59,235,400 | 739,257,638 | -1.51% |
| 2025-03-27 | 12.46 | 12.79 | 12.27 | 12.59 | 12.59 | qfq | 97,699,158 | 1,228,373,108 | 1.04% |
| 2025-03-26 | 12.40 | 12.60 | 12.36 | 12.46 | 12.46 | qfq | 64,651,228 | 808,443,881 | 0.08% |
| 2025-03-25 | 12.81 | 12.84 | 12.41 | 12.45 | 12.45 | qfq | 97,132,898 | 1,219,536,068 | -2.81% |
| 2025-03-24 | 13.06 | 13.20 | 12.48 | 12.81 | 12.81 | qfq | 160,204,835 | 2,047,730,411 | -2.29% |
| 2025-03-21 | 13.71 | 13.74 | 13.08 | 13.11 | 13.11 | qfq | 257,882,486 | 3,438,507,304 | -6.76% |
| 2025-03-20 | 14.21 | 14.36 | 14.06 | 14.06 | 14.06 | qfq | 143,446,380 | 2,032,305,739 | -0.64% |
| 2025-03-19 | 14.30 | 14.31 | 14.05 | 14.15 | 14.15 | qfq | 111,658,094 | 1,578,710,674 | -0.98% |
| 2025-03-18 | 14.43 | 14.48 | 14.21 | 14.29 | 14.29 | qfq | 157,344,701 | 2,252,178,597 | -1.04% |
| 2025-03-17 | 14.03 | 14.48 | 13.92 | 14.44 | 14.44 | qfq | 222,051,636 | 3,172,887,261 | 3.14% |
| 2025-03-14 | 13.79 | 14.06 | 13.63 | 14.00 | 14.00 | qfq | 148,678,995 | 2,064,990,476 | 1.45% |
| 2025-03-13 | 14.20 | 14.21 | 13.67 | 13.80 | 13.80 | qfq | 189,596,624 | 2,636,013,613 | -3.43% |
| 2025-03-12 | 14.53 | 14.58 | 14.28 | 14.29 | 14.29 | qfq | 219,302,989 | 3,163,721,222 | -0.97% |
| 2025-03-11 | 13.96 | 14.70 | 13.85 | 14.43 | 14.43 | qfq | 252,979,296 | 3,602,458,343 | 0.84% |
| 2025-03-10 | 14.33 | 14.77 | 14.22 | 14.31 | 14.31 | qfq | 315,256,836 | 4,557,792,538 | 0.21% |
| 2025-03-07 | 13.85 | 14.93 | 13.72 | 14.28 | 14.28 | qfq | 421,098,931 | 6,038,672,748 | 2.73% |
| 2025-03-06 | 13.56 | 14.04 | 13.53 | 13.90 | 13.90 | qfq | 217,001,922 | 2,998,496,784 | 3.04% |
| 2025-03-05 | 13.65 | 13.83 | 13.31 | 13.49 | 13.49 | qfq | 148,132,303 | 2,005,366,020 | -1.60% |
| 2025-03-04 | 13.58 | 13.75 | 13.51 | 13.71 | 13.71 | qfq | 105,113,615 | 1,436,908,498 | -0.44% |
| 2025-03-03 | 13.67 | 13.97 | 13.29 | 13.77 | 13.77 | qfq | 171,604,864 | 2,344,769,744 | 0.51% |
| 2025-02-28 | 13.95 | 14.15 | 13.60 | 13.70 | 13.70 | qfq | 215,070,990 | 2,980,566,319 | -1.86% |
| 2025-02-27 | 14.25 | 14.35 | 13.73 | 13.96 | 13.96 | qfq | 267,266,007 | 3,742,020,703 | -2.99% |
| 2025-02-26 | 14.70 | 14.84 | 14.26 | 14.39 | 14.39 | qfq | 336,302,860 | 4,850,074,385 | -0.83% |
| 2025-02-25 | 13.90 | 15.31 | 13.77 | 14.51 | 14.51 | qfq | 564,352,129 | 8,190,498,506 | 3.94% |
| 2025-02-24 | 13.70 | 14.02 | 13.44 | 13.96 | 13.96 | qfq | 308,555,690 | 4,241,228,114 | 1.60% |
| 2025-02-21 | 13.86 | 13.86 | 13.48 | 13.74 | 13.74 | qfq | 256,497,245 | 3,507,678,132 | -0.43% |
| 2025-02-20 | 13.47 | 13.90 | 13.39 | 13.80 | 13.80 | qfq | 306,808,267 | 4,192,436,582 | 3.45% |
| 2025-02-19 | 12.85 | 13.47 | 12.85 | 13.34 | 13.34 | qfq | 182,202,261 | 2,410,843,708 | 3.25% |
| 2025-02-18 | 13.68 | 13.68 | 12.88 | 12.92 | 12.92 | qfq | 223,185,224 | 2,954,847,322 | -5.69% |
| 2025-02-17 | 13.66 | 13.90 | 13.51 | 13.70 | 13.70 | qfq | 200,804,601 | 2,751,970,676 | 0.29% |
| 2025-02-14 | 13.60 | 13.77 | 13.52 | 13.66 | 13.66 | qfq | 190,115,035 | 2,594,041,906 | -1.09% |
| 2025-02-13 | 13.90 | 14.34 | 13.54 | 13.81 | 13.81 | qfq | 323,759,833 | 4,499,344,104 | -1.07% |
| 2025-02-12 | 13.69 | 14.16 | 13.65 | 13.96 | 13.96 | qfq | 285,284,465 | 3,980,749,442 | 1.68% |
| 2025-02-11 | 14.08 | 14.08 | 13.70 | 13.73 | 13.73 | qfq | 366,763,424 | 5,082,320,884 | -4.32% |
| 2025-02-10 | 13.23 | 14.50 | 13.08 | 14.35 | 14.35 | qfq | 542,402,482 | 7,470,363,055 | 8.71% |
| 2025-02-07 | 12.97 | 13.42 | 12.90 | 13.20 | 13.20 | qfq | 406,005,221 | 5,334,602,734 | 3.04% |
| 2025-02-06 | 11.99 | 12.90 | 11.90 | 12.81 | 12.81 | qfq | 294,144,643 | 3,695,333,617 | 6.13% |
| 2025-02-05 | 11.90 | 12.15 | 11.72 | 12.07 | 12.07 | qfq | 150,489,300 | 1,807,637,526 | 2.55% |
| 2025-01-27 | 12.46 | 12.46 | 11.77 | 11.77 | 11.77 | qfq | 199,605,397 | 2,402,784,241 | -5.69% |
| 2025-01-24 | 11.99 | 12.57 | 11.98 | 12.48 | 12.48 | qfq | 270,361,503 | 3,353,963,333 | 4.70% |
| 2025-01-23 | 12.09 | 12.35 | 11.92 | 11.92 | 11.92 | qfq | 174,054,917 | 2,113,007,757 | -0.17% |
| 2025-01-22 | 11.89 | 12.05 | 11.84 | 11.94 | 11.94 | qfq | 88,181,200 | 1,052,054,012 | -0.42% |
| 2025-01-21 | 12.01 | 12.18 | 11.74 | 11.99 | 11.99 | qfq | 129,955,300 | 1,552,486,005 | 0.59% |
| 2025-01-20 | 11.93 | 12.13 | 11.88 | 11.92 | 11.92 | qfq | 137,972,261 | 1,654,581,213 | 0.68% |
| 2025-01-17 | 11.67 | 12.26 | 11.61 | 11.84 | 11.84 | qfq | 184,583,550 | 2,197,093,017 | 0.68% |
| 2025-01-16 | 11.78 | 12.10 | 11.63 | 11.76 | 11.76 | qfq | 156,970,851 | 1,859,458,513 | 1.47% |
| 2025-01-15 | 11.80 | 11.82 | 11.54 | 11.59 | 11.59 | qfq | 111,678,944 | 1,300,307,977 | -1.70% |
| 2025-01-14 | 11.11 | 11.85 | 11.02 | 11.79 | 11.79 | qfq | 187,226,106 | 2,162,664,428 | 6.70% |
| 2025-01-13 | 10.94 | 11.12 | 10.73 | 11.05 | 11.05 | qfq | 90,340,914 | 988,764,180 | 0.00% |
| 2025-01-10 | 11.40 | 11.52 | 11.04 | 11.05 | 11.05 | qfq | 96,528,662 | 1,089,112,978 | -3.32% |
| 2025-01-09 | 11.30 | 11.59 | 11.28 | 11.43 | 11.43 | qfq | 116,836,265 | 1,340,757,195 | 0.62% |
| 2025-01-08 | 11.40 | 11.46 | 11.00 | 11.36 | 11.36 | qfq | 123,747,010 | 1,393,174,742 | -0.70% |
| 2025-01-07 | 11.20 | 11.44 | 11.14 | 11.44 | 11.44 | qfq | 125,115,263 | 1,419,989,210 | 2.79% |
| 2025-01-06 | 11.20 | 11.46 | 11.01 | 11.13 | 11.13 | qfq | 108,958,972 | 1,217,171,846 | -0.63% |
| 2025-01-03 | 11.59 | 11.83 | 11.19 | 11.20 | 11.20 | qfq | 155,930,540 | 1,783,897,211 | -3.36% |
| 2025-01-02 | 11.95 | 12.08 | 11.40 | 11.59 | 11.59 | qfq | 134,363,773 | 1,578,988,427 | -3.26% |
| 2024-12-31 | 12.53 | 12.61 | 11.96 | 11.98 | 11.98 | qfq | 125,557,841 | 1,530,052,637 | -4.08% |
| 2024-12-30 | 12.54 | 12.64 | 12.33 | 12.49 | 12.49 | qfq | 87,986,200 | 1,099,372,946 | -0.79% |
| 2024-12-27 | 12.62 | 12.86 | 12.46 | 12.59 | 12.59 | qfq | 154,690,656 | 1,966,151,221 | -1.10% |
| 2024-12-26 | 12.15 | 12.75 | 12.15 | 12.73 | 12.73 | qfq | 165,234,948 | 2,072,246,227 | 4.00% |
| 2024-12-25 | 12.48 | 12.52 | 12.12 | 12.24 | 12.24 | qfq | 108,487,365 | 1,331,975,485 | -2.16% |
| 2024-12-24 | 12.41 | 12.65 | 12.31 | 12.51 | 12.51 | qfq | 116,287,161 | 1,446,549,692 | 0.89% |
| 2024-12-23 | 12.92 | 12.99 | 12.37 | 12.40 | 12.40 | qfq | 138,018,108 | 1,744,330,777 | -3.95% |
| 2024-12-20 | 12.74 | 13.08 | 12.60 | 12.91 | 12.91 | qfq | 154,555,298 | 1,993,772,490 | 1.41% |
| 2024-12-19 | 12.50 | 12.78 | 12.44 | 12.73 | 12.73 | qfq | 113,168,791 | 1,433,246,088 | 0.39% |
| 2024-12-18 | 12.53 | 12.84 | 12.46 | 12.68 | 12.68 | qfq | 123,397,885 | 1,564,902,566 | 0.71% |
| 2024-12-17 | 12.97 | 13.05 | 12.54 | 12.59 | 12.59 | qfq | 162,198,710 | 2,067,025,038 | -3.23% |
| 2024-12-16 | 13.37 | 13.37 | 12.91 | 13.01 | 13.01 | qfq | 187,702,240 | 2,457,639,789 | -2.77% |
| 2024-12-13 | 13.70 | 13.71 | 13.37 | 13.38 | 13.38 | qfq | 185,354,187 | 2,503,693,195 | -3.04% |
| 2024-12-12 | 13.92 | 13.97 | 13.66 | 13.80 | 13.80 | qfq | 160,682,933 | 2,213,817,124 | -0.93% |
| 2024-12-11 | 13.65 | 14.10 | 13.52 | 13.93 | 13.93 | qfq | 192,099,869 | 2,660,372,559 | 1.16% |
| 2024-12-10 | 14.22 | 14.30 | 13.70 | 13.77 | 13.77 | qfq | 247,482,354 | 3,463,221,368 | 0.07% |
| 2024-12-09 | 14.16 | 14.20 | 13.66 | 13.76 | 13.76 | qfq | 250,735,432 | 3,485,124,860 | -3.71% |
| 2024-12-06 | 13.70 | 14.68 | 13.65 | 14.29 | 14.29 | qfq | 432,465,260 | 6,155,110,625 | 4.92% |
| 2024-12-05 | 13.51 | 13.72 | 13.50 | 13.62 | 13.62 | qfq | 163,104,422 | 2,222,161,875 | 0.00% |
| 2024-12-04 | 13.93 | 13.93 | 13.58 | 13.62 | 13.62 | qfq | 228,156,499 | 3,120,709,613 | -2.37% |
| 2024-12-03 | 13.88 | 14.10 | 13.61 | 13.95 | 13.95 | qfq | 338,887,443 | 4,707,669,817 | 0.65% |
| 2024-12-02 | 13.35 | 13.98 | 13.34 | 13.86 | 13.86 | qfq | 304,388,051 | 4,190,175,410 | 3.51% |
| 2024-11-29 | 13.38 | 13.63 | 13.00 | 13.39 | 13.39 | qfq | 341,289,935 | 4,540,992,554 | -0.45% |
| 2024-11-28 | 14.01 | 14.05 | 13.44 | 13.45 | 13.45 | qfq | 272,603,239 | 3,730,899,823 | -4.00% |
| 2024-11-27 | 13.84 | 14.02 | 13.42 | 14.01 | 14.01 | qfq | 346,281,848 | 4,743,487,752 | -0.64% |
| 2024-11-26 | 14.73 | 15.07 | 14.09 | 14.10 | 14.10 | qfq | 245,481,410 | 3,547,132,361 | -3.16% |
| 2024-11-25 | 14.99 | 15.08 | 14.31 | 14.56 | 14.56 | qfq | 275,763,480 | 4,023,406,726 | -2.87% |
| 2024-11-22 | 15.74 | 15.96 | 14.97 | 14.99 | 14.99 | qfq | 374,727,608 | 5,789,368,752 | -6.84% |
| 2024-11-21 | 15.52 | 16.97 | 15.52 | 16.09 | 16.09 | qfq | 514,413,208 | 8,356,243,537 | 3.74% |
| 2024-11-20 | 15.27 | 15.83 | 14.90 | 15.51 | 15.51 | qfq | 384,541,613 | 5,898,196,903 | 1.57% |
| 2024-11-19 | 14.76 | 15.29 | 14.40 | 15.27 | 15.27 | qfq | 419,785,650 | 6,260,676,639 | 1.73% |
| 2024-11-18 | 16.38 | 16.42 | 14.98 | 15.01 | 15.01 | qfq | 428,894,839 | 6,630,565,027 | -5.95% |
| 2024-11-15 | 16.00 | 16.66 | 15.77 | 15.96 | 15.96 | qfq | 398,704,494 | 6,470,674,315 | -1.30% |
| 2024-11-14 | 16.80 | 17.13 | 16.13 | 16.17 | 16.17 | qfq | 509,953,489 | 8,412,910,591 | -5.77% |
| 2024-11-13 | 17.79 | 18.10 | 17.00 | 17.16 | 17.16 | qfq | 767,314,313 | 13,440,073,487 | -7.84% |
| 2024-11-12 | 17.00 | 18.84 | 17.00 | 18.62 | 18.62 | qfq | 1,132,199,273 | 20,866,229,742 | 8.70% |
| 2024-11-11 | 17.00 | 17.88 | 16.50 | 17.13 | 17.13 | qfq | 703,145,589 | 12,052,036,982 | -1.21% |
| 2024-11-08 | 15.79 | 17.34 | 15.79 | 17.34 | 17.34 | qfq | 745,405,107 | 12,370,592,974 | 10.03% |
| 2024-11-07 | 16.04 | 16.15 | 15.18 | 15.76 | 15.76 | qfq | 674,324,501 | 10,538,361,206 | -5.06% |
| 2024-11-06 | 16.90 | 17.66 | 16.50 | 16.60 | 16.60 | qfq | 741,226,193 | 12,520,030,462 | -4.05% |
| 2024-11-05 | 17.47 | 18.40 | 16.42 | 17.30 | 17.30 | qfq | 1,054,383,879 | 18,468,563,624 | -0.97% |
| 2024-11-04 | 14.80 | 17.47 | 14.80 | 17.47 | 17.47 | qfq | 907,002,715 | 15,004,766,949 | 10.01% |
| 2024-11-01 | 17.64 | 18.80 | 15.88 | 15.88 | 15.88 | qfq | 1,061,323,300 | 18,108,622,737 | -9.98% |
| 2024-10-31 | 17.64 | 17.64 | 16.04 | 17.64 | 17.64 | qfq | 708,963,064 | 12,331,484,009 | 9.98% |
| 2024-10-30 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | qfq | 49,654,241 | 796,454,026 | 10.01% |
| 2024-10-29 | 13.25 | 14.58 | 12.96 | 14.58 | 14.58 | qfq | 739,047,301 | 10,418,780,525 | 10.04% |
| 2024-10-28 | 13.16 | 13.46 | 12.72 | 13.25 | 13.25 | qfq | 662,850,696 | 8,697,371,767 | 0.76% |
| 2024-10-25 | 12.71 | 13.60 | 12.36 | 13.15 | 13.15 | qfq | 696,928,710 | 9,121,654,203 | 3.87% |
| 2024-10-24 | 12.00 | 12.78 | 11.90 | 12.66 | 12.66 | qfq | 517,470,688 | 6,432,379,604 | 1.69% |
| 2024-10-23 | 12.82 | 13.27 | 12.19 | 12.45 | 12.45 | qfq | 769,914,303 | 9,787,262,590 | -7.02% |
| 2024-10-22 | 13.94 | 14.20 | 12.19 | 13.39 | 13.39 | qfq | 1,270,459,448 | 17,009,769,921 | 3.72% |
| 2024-10-21 | 12.59 | 12.91 | 12.45 | 12.91 | 12.91 | qfq | 350,105,556 | 4,486,291,828 | 9.97% |
| 2024-10-18 | 11.20 | 11.74 | 11.13 | 11.74 | 11.74 | qfq | 660,028,993 | 7,619,787,090 | 10.03% |
| 2024-10-17 | 9.80 | 10.67 | 9.76 | 10.67 | 10.67 | qfq | 549,336,301 | 5,729,747,387 | 10.00% |
| 2024-10-16 | 9.58 | 9.96 | 9.58 | 9.70 | 9.70 | qfq | 173,968,950 | 1,695,489,971 | -1.92% |
| 2024-10-15 | 9.89 | 10.30 | 9.76 | 9.89 | 9.89 | qfq | 313,388,938 | 3,150,735,498 | -0.90% |
| 2024-10-14 | 9.20 | 10.09 | 9.15 | 9.98 | 9.98 | qfq | 291,146,491 | 2,812,974,420 | 7.54% |
| 2024-10-11 | 9.60 | 9.69 | 9.16 | 9.28 | 9.28 | qfq | 192,998,031 | 1,812,392,292 | -4.62% |
| 2024-10-10 | 9.90 | 10.28 | 9.51 | 9.73 | 9.73 | qfq | 245,483,687 | 2,433,086,011 | -1.52% |
| 2024-10-09 | 10.95 | 10.95 | 9.87 | 9.88 | 9.88 | qfq | 360,681,000 | 3,753,168,710 | -9.77% |
| 2024-10-08 | 10.95 | 10.95 | 10.10 | 10.95 | 10.95 | qfq | 455,488,539 | 4,894,043,541 | 10.05% |
| 2024-09-30 | 9.44 | 9.96 | 9.30 | 9.95 | 9.95 | qfq | 394,494,821 | 3,817,559,715 | 9.94% |
| 2024-09-27 | 8.75 | 9.20 | 8.62 | 9.05 | 9.05 | qfq | 304,446,350 | 2,701,885,366 | 5.11% |
| 2024-09-26 | 8.28 | 8.61 | 8.22 | 8.61 | 8.61 | qfq | 218,251,556 | 1,847,048,408 | 3.36% |
| 2024-09-25 | 8.39 | 8.61 | 8.33 | 8.33 | 8.33 | qfq | 211,602,831 | 1,791,442,350 | -0.72% |
| 2024-09-24 | 8.21 | 8.41 | 8.10 | 8.39 | 8.39 | qfq | 174,288,657 | 1,443,270,009 | 1.70% |
| 2024-09-23 | 8.21 | 8.40 | 8.11 | 8.25 | 8.25 | qfq | 121,673,538 | 1,008,893,437 | 1.23% |
| 2024-09-20 | 8.10 | 8.22 | 8.03 | 8.15 | 8.15 | qfq | 92,942,426 | 754,746,907 | 0.99% |
| 2024-09-19 | 8.00 | 8.16 | 7.92 | 8.07 | 8.07 | qfq | 101,878,430 | 821,027,690 | 2.15% |
| 2024-09-18 | 8.04 | 8.04 | 7.80 | 7.90 | 7.90 | qfq | 99,639,780 | 785,674,440 | -1.99% |
| 2024-09-13 | 8.26 | 8.30 | 8.03 | 8.06 | 8.06 | qfq | 108,828,194 | 888,842,441 | -3.13% |
| 2024-09-12 | 8.26 | 8.39 | 8.18 | 8.32 | 8.32 | qfq | 128,197,694 | 1,063,204,277 | 0.73% |
| 2024-09-11 | 8.40 | 8.44 | 8.18 | 8.26 | 8.26 | qfq | 149,563,807 | 1,237,402,238 | -2.59% |
| 2024-09-10 | 8.45 | 8.67 | 8.26 | 8.48 | 8.48 | qfq | 216,102,839 | 1,823,274,295 | -0.59% |
| 2024-09-09 | 8.90 | 8.98 | 8.47 | 8.53 | 8.53 | qfq | 293,333,047 | 2,531,457,690 | -3.62% |
| 2024-09-06 | 8.14 | 8.98 | 8.03 | 8.85 | 8.85 | qfq | 429,908,582 | 3,754,507,871 | 8.46% |
| 2024-09-05 | 8.13 | 8.23 | 8.08 | 8.16 | 8.16 | qfq | 96,669,380 | 787,499,257 | 0.37% |
| 2024-09-04 | 8.20 | 8.24 | 8.00 | 8.13 | 8.13 | qfq | 127,381,600 | 1,032,279,418 | -1.93% |
| 2024-09-03 | 8.09 | 8.37 | 8.08 | 8.29 | 8.29 | qfq | 173,572,417 | 1,434,835,732 | 2.60% |
| 2024-09-02 | 8.28 | 8.32 | 8.08 | 8.08 | 8.08 | qfq | 137,626,341 | 1,124,632,072 | -3.00% |
| 2024-08-30 | 8.02 | 8.50 | 8.02 | 8.33 | 8.33 | qfq | 259,944,226 | 2,165,527,756 | 4.13% |
| 2024-08-29 | 7.79 | 8.16 | 7.73 | 8.00 | 8.00 | qfq | 151,739,340 | 1,211,710,310 | 2.43% |
| 2024-08-28 | 7.83 | 8.02 | 7.75 | 7.81 | 7.81 | qfq | 93,642,788 | 735,309,834 | 0.00% |
| 2024-08-27 | 8.01 | 8.05 | 7.78 | 7.81 | 7.81 | qfq | 104,868,806 | 826,206,094 | -3.46% |
| 2024-08-26 | 8.12 | 8.19 | 7.96 | 8.09 | 8.09 | qfq | 120,379,200 | 972,109,311 | -0.37% |
| 2024-08-23 | 7.67 | 8.28 | 7.63 | 8.12 | 8.12 | qfq | 195,150,358 | 1,569,219,108 | 5.87% |
| 2024-08-22 | 7.86 | 7.88 | 7.66 | 7.67 | 7.67 | qfq | 83,601,311 | 646,366,850 | -2.79% |
| 2024-08-21 | 7.85 | 8.11 | 7.85 | 7.89 | 7.89 | qfq | 99,341,752 | 791,985,899 | -0.50% |
| 2024-08-20 | 8.01 | 8.05 | 7.88 | 7.93 | 7.93 | qfq | 87,401,653 | 695,582,236 | -1.00% |
| 2024-08-19 | 8.17 | 8.18 | 7.97 | 8.01 | 8.01 | qfq | 117,387,505 | 945,405,548 | -1.84% |
| 2024-08-16 | 8.24 | 8.35 | 8.14 | 8.16 | 8.16 | qfq | 218,416,614 | 1,797,334,023 | -1.69% |
| 2024-08-15 | 7.68 | 8.42 | 7.62 | 8.30 | 8.30 | qfq | 325,520,009 | 2,672,443,415 | 8.50% |
| 2024-08-14 | 7.61 | 7.68 | 7.52 | 7.65 | 7.65 | qfq | 48,014,852 | 364,981,632 | 0.66% |
| 2024-08-13 | 7.54 | 7.63 | 7.48 | 7.60 | 7.60 | qfq | 43,904,653 | 331,449,871 | 0.40% |
| 2024-08-12 | 7.64 | 7.82 | 7.52 | 7.57 | 7.57 | qfq | 56,744,645 | 434,534,397 | -1.94% |
| 2024-08-09 | 7.75 | 7.83 | 7.69 | 7.72 | 7.72 | qfq | 57,711,892 | 446,635,542 | 0.39% |
| 2024-08-08 | 7.62 | 7.76 | 7.52 | 7.69 | 7.69 | qfq | 64,261,384 | 490,996,023 | 0.39% |
| 2024-08-07 | 7.71 | 7.74 | 7.61 | 7.66 | 7.66 | qfq | 50,103,402 | 385,322,082 | -0.65% |
| 2024-08-06 | 7.73 | 7.81 | 7.58 | 7.71 | 7.71 | qfq | 67,597,043 | 518,521,296 | 1.31% |
| 2024-08-05 | 7.80 | 7.95 | 7.61 | 7.61 | 7.61 | qfq | 111,266,029 | 865,163,980 | -4.76% |
| 2024-08-02 | 8.16 | 8.27 | 7.96 | 7.99 | 7.99 | qfq | 104,582,216 | 847,486,894 | -3.15% |
| 2024-08-01 | 8.32 | 8.33 | 8.18 | 8.25 | 8.25 | qfq | 94,572,333 | 780,316,770 | -0.72% |
| 2024-07-31 | 7.85 | 8.32 | 7.82 | 8.31 | 8.31 | qfq | 146,283,944 | 1,192,543,679 | 5.46% |
| 2024-07-30 | 7.90 | 7.99 | 7.76 | 7.88 | 7.88 | qfq | 66,919,847 | 526,709,344 | -0.88% |
| 2024-07-29 | 7.97 | 8.07 | 7.80 | 7.95 | 7.95 | qfq | 75,252,052 | 599,709,432 | 0.25% |
| 2024-07-26 | 7.78 | 8.01 | 7.78 | 7.93 | 7.93 | qfq | 83,629,229 | 661,702,693 | 1.80% |
| 2024-07-25 | 8.00 | 8.01 | 7.71 | 7.79 | 7.79 | qfq | 117,845,700 | 923,456,918 | -3.95% |
| 2024-07-24 | 8.07 | 8.30 | 8.01 | 8.11 | 8.11 | qfq | 92,688,425 | 753,017,321 | 0.37% |
| 2024-07-23 | 8.43 | 8.43 | 8.07 | 8.08 | 8.08 | qfq | 119,265,328 | 982,998,590 | -4.38% |
| 2024-07-22 | 8.19 | 8.58 | 8.19 | 8.45 | 8.45 | qfq | 167,268,738 | 1,408,783,583 | 3.43% |
| 2024-07-19 | 8.16 | 8.29 | 8.12 | 8.17 | 8.17 | qfq | 101,965,907 | 837,450,992 | 0.12% |
| 2024-07-18 | 8.18 | 8.26 | 7.96 | 8.16 | 8.16 | qfq | 145,966,893 | 1,185,636,148 | -1.81% |
| 2024-07-17 | 8.53 | 8.58 | 8.31 | 8.31 | 8.31 | qfq | 154,644,382 | 1,302,009,646 | -3.60% |
| 2024-07-16 | 8.36 | 8.62 | 8.33 | 8.62 | 8.62 | qfq | 220,317,372 | 1,874,895,694 | 3.11% |
| 2024-07-15 | 8.49 | 8.55 | 8.32 | 8.36 | 8.36 | qfq | 124,921,850 | 1,052,428,486 | -0.95% |
| 2024-07-12 | 8.42 | 8.47 | 8.31 | 8.44 | 8.44 | qfq | 134,423,279 | 1,127,353,149 | -1.17% |
| 2024-07-11 | 8.51 | 8.60 | 8.33 | 8.54 | 8.54 | qfq | 248,887,059 | 2,115,214,387 | 1.43% |
| 2024-07-10 | 8.24 | 8.56 | 8.18 | 8.42 | 8.42 | qfq | 297,390,375 | 2,493,285,793 | 2.18% |
| 2024-07-09 | 7.47 | 8.24 | 7.46 | 8.24 | 8.24 | qfq | 236,156,452 | 1,895,042,609 | 10.01% |
| 2024-07-08 | 7.53 | 7.62 | 7.42 | 7.49 | 7.49 | qfq | 59,018,981 | 443,892,102 | -0.79% |
| 2024-07-05 | 7.49 | 7.61 | 7.39 | 7.55 | 7.55 | qfq | 47,469,054 | 355,720,004 | 0.27% |
| 2024-07-04 | 7.66 | 7.71 | 7.50 | 7.53 | 7.53 | qfq | 48,716,300 | 370,135,890 | -1.44% |
| 2024-07-03 | 7.71 | 7.74 | 7.56 | 7.64 | 7.64 | qfq | 48,146,201 | 367,602,161 | -0.91% |
| 2024-07-02 | 7.81 | 7.89 | 7.68 | 7.71 | 7.71 | qfq | 57,410,830 | 446,765,161 | -1.78% |
| 2024-07-01 | 7.78 | 7.90 | 7.63 | 7.85 | 7.85 | qfq | 83,408,209 | 647,127,258 | 0.51% |
| 2024-06-28 | 7.47 | 7.98 | 7.46 | 7.81 | 7.81 | qfq | 128,427,738 | 1,001,005,092 | 4.13% |
| 2024-06-27 | 7.64 | 7.78 | 7.49 | 7.50 | 7.50 | qfq | 77,130,769 | 587,614,264 | -2.47% |
| 2024-06-26 | 7.32 | 7.75 | 7.23 | 7.69 | 7.69 | qfq | 98,808,739 | 741,150,479 | 5.05% |
| 2024-06-25 | 7.63 | 7.67 | 7.25 | 7.32 | 7.32 | qfq | 96,021,500 | 712,622,649 | -3.81% |
| 2024-06-24 | 7.92 | 7.97 | 7.60 | 7.61 | 7.61 | qfq | 81,845,716 | 634,890,386 | -4.40% |
| 2024-06-21 | 7.90 | 8.00 | 7.78 | 7.96 | 7.96 | qfq | 60,043,469 | 475,168,949 | 0.51% |
| 2024-06-20 | 8.15 | 8.19 | 7.92 | 7.92 | 7.92 | qfq | 82,154,093 | 659,034,337 | -2.94% |
| 2024-06-19 | 8.29 | 8.34 | 8.15 | 8.16 | 8.16 | qfq | 84,873,994 | 696,556,985 | -1.45% |
| 2024-06-18 | 8.19 | 8.38 | 8.14 | 8.28 | 8.28 | qfq | 124,159,876 | 1,027,326,543 | 0.85% |
| 2024-06-17 | 8.02 | 8.33 | 7.96 | 8.21 | 8.21 | qfq | 148,991,385 | 1,217,952,120 | 2.11% |
| 2024-06-14 | 7.86 | 8.05 | 7.78 | 8.04 | 8.04 | qfq | 102,291,262 | 811,920,153 | 1.52% |
| 2024-06-13 | 7.95 | 8.12 | 7.91 | 7.92 | 7.92 | qfq | 90,763,844 | 727,645,267 | -0.75% |
| 2024-06-12 | 7.81 | 8.09 | 7.81 | 7.98 | 7.98 | qfq | 121,729,215 | 971,742,796 | 2.70% |
| 2024-06-11 | 7.65 | 7.79 | 7.52 | 7.77 | 7.77 | qfq | 63,273,809 | 487,291,376 | 1.04% |
| 2024-06-07 | 7.70 | 7.83 | 7.57 | 7.69 | 7.69 | qfq | 69,104,812 | 531,460,189 | 0.26% |
| 2024-06-06 | 7.84 | 7.93 | 7.66 | 7.67 | 7.67 | qfq | 87,206,326 | 675,883,185 | -2.04% |
| 2024-06-05 | 7.90 | 8.00 | 7.83 | 7.83 | 7.83 | qfq | 69,616,930 | 551,475,068 | -0.89% |
| 2024-06-04 | 7.86 | 7.93 | 7.75 | 7.90 | 7.90 | qfq | 68,838,214 | 538,522,598 | -0.25% |
| 2024-06-03 | 8.04 | 8.10 | 7.84 | 7.92 | 7.92 | qfq | 99,708,614 | 791,193,285 | -2.10% |
| 2024-05-31 | 7.99 | 8.20 | 7.98 | 8.09 | 8.09 | qfq | 108,088,575 | 878,403,525 | 1.38% |
| 2024-05-30 | 7.91 | 8.08 | 7.83 | 7.98 | 7.98 | qfq | 69,107,170 | 551,689,818 | 0.13% |
| 2024-05-29 | 7.88 | 8.01 | 7.84 | 7.97 | 7.97 | qfq | 67,323,458 | 534,603,180 | 1.01% |
| 2024-05-28 | 8.00 | 8.08 | 7.88 | 7.89 | 7.89 | qfq | 66,682,617 | 531,499,145 | -1.99% |
| 2024-05-27 | 7.88 | 8.06 | 7.76 | 8.05 | 8.05 | qfq | 92,090,351 | 726,189,137 | 1.90% |
| 2024-05-24 | 8.09 | 8.11 | 7.85 | 7.90 | 7.90 | qfq | 109,213,894 | 868,832,868 | -2.47% |
| 2024-05-23 | 8.29 | 8.29 | 8.08 | 8.10 | 8.10 | qfq | 97,922,854 | 799,113,601 | -2.76% |
| 2024-05-22 | 8.32 | 8.41 | 8.21 | 8.33 | 8.33 | qfq | 80,957,409 | 673,949,345 | 0.12% |
| 2024-05-21 | 8.29 | 8.42 | 8.21 | 8.32 | 8.32 | qfq | 97,922,662 | 814,942,935 | 0.00% |
| 2024-05-20 | 8.27 | 8.38 | 8.20 | 8.32 | 8.32 | qfq | 88,598,653 | 736,250,017 | 0.73% |
| 2024-05-17 | 8.18 | 8.26 | 8.08 | 8.26 | 8.26 | qfq | 82,498,590 | 674,584,528 | 0.98% |
| 2024-05-16 | 8.30 | 8.35 | 8.15 | 8.18 | 8.18 | qfq | 80,752,618 | 664,523,645 | -0.85% |
| 2024-05-15 | 8.25 | 8.41 | 8.17 | 8.25 | 8.25 | qfq | 77,552,800 | 644,251,314 | -0.48% |
| 2024-05-14 | 8.21 | 8.42 | 8.21 | 8.29 | 8.29 | qfq | 86,537,934 | 720,016,153 | 0.97% |
| 2024-05-13 | 8.30 | 8.34 | 8.13 | 8.21 | 8.21 | qfq | 98,577,282 | 810,444,783 | -1.68% |
| 2024-05-10 | 8.53 | 8.57 | 8.30 | 8.35 | 8.35 | qfq | 126,353,952 | 1,058,414,020 | -3.02% |
| 2024-05-09 | 8.58 | 8.67 | 8.51 | 8.61 | 8.61 | qfq | 110,077,310 | 946,706,815 | -0.12% |
| 2024-05-08 | 8.85 | 8.86 | 8.57 | 8.62 | 8.62 | qfq | 131,497,924 | 1,137,432,176 | -3.25% |
| 2024-05-07 | 9.09 | 9.11 | 8.87 | 8.91 | 8.91 | qfq | 140,171,446 | 1,256,022,249 | -2.09% |
| 2024-05-06 | 8.90 | 9.23 | 8.85 | 9.10 | 9.10 | qfq | 188,634,610 | 1,718,797,361 | 3.41% |
| 2024-04-30 | 8.90 | 9.06 | 8.80 | 8.80 | 8.80 | qfq | 252,472,602 | 2,243,769,360 | -5.98% |
| 2024-04-29 | 9.16 | 9.44 | 9.10 | 9.36 | 9.36 | qfq | 174,965,013 | 1,624,665,119 | 2.07% |
| 2024-04-26 | 8.78 | 9.21 | 8.78 | 9.17 | 9.17 | qfq | 177,316,090 | 1,614,462,460 | 3.27% |
| 2024-04-25 | 8.63 | 9.03 | 8.59 | 8.88 | 8.88 | qfq | 165,796,385 | 1,472,633,433 | 1.95% |
| 2024-04-24 | 8.56 | 8.75 | 8.40 | 8.71 | 8.71 | qfq | 143,830,590 | 1,240,097,743 | 2.35% |
| 2024-04-23 | 8.87 | 8.94 | 8.45 | 8.51 | 8.51 | qfq | 158,534,393 | 1,366,901,184 | -2.52% |
| 2024-04-22 | 8.92 | 9.07 | 8.70 | 8.73 | 8.73 | qfq | 154,357,591 | 1,367,700,231 | -4.07% |
| 2024-04-19 | 9.37 | 9.48 | 9.03 | 9.10 | 9.10 | qfq | 212,283,853 | 1,948,102,258 | -4.31% |
| 2024-04-18 | 9.45 | 9.95 | 9.33 | 9.51 | 9.51 | qfq | 295,928,698 | 2,852,210,591 | 0.53% |
| 2024-04-17 | 9.05 | 9.47 | 8.98 | 9.46 | 9.46 | qfq | 215,100,888 | 2,002,558,176 | 6.29% |
| 2024-04-16 | 9.15 | 9.24 | 8.73 | 8.90 | 8.90 | qfq | 206,283,111 | 1,850,411,771 | -3.05% |
| 2024-04-15 | 9.14 | 9.40 | 9.02 | 9.18 | 9.18 | qfq | 193,795,822 | 1,781,715,722 | 1.21% |
| 2024-04-12 | 9.23 | 9.41 | 9.03 | 9.07 | 9.07 | qfq | 185,774,699 | 1,706,160,608 | -2.58% |
| 2024-04-11 | 9.40 | 9.69 | 9.20 | 9.31 | 9.31 | qfq | 158,048,135 | 1,498,082,733 | -2.10% |
| 2024-04-10 | 9.80 | 9.81 | 9.50 | 9.51 | 9.51 | qfq | 144,932,759 | 1,393,427,553 | -4.13% |
| 2024-04-09 | 9.65 | 9.99 | 9.41 | 9.92 | 9.92 | qfq | 206,842,517 | 2,011,227,844 | 1.64% |
| 2024-04-08 | 10.16 | 10.16 | 9.74 | 9.76 | 9.76 | qfq | 213,939,299 | 2,112,288,193 | -4.03% |
| 2024-04-03 | 10.34 | 10.43 | 9.95 | 10.17 | 10.17 | qfq | 230,738,834 | 2,353,857,955 | -1.64% |
| 2024-04-02 | 10.48 | 10.48 | 10.19 | 10.34 | 10.34 | qfq | 233,017,189 | 2,404,124,117 | -1.62% |
| 2024-04-01 | 10.42 | 10.60 | 10.31 | 10.51 | 10.51 | qfq | 294,243,216 | 3,075,853,238 | 0.86% |
| 2024-03-29 | 10.05 | 10.45 | 9.83 | 10.42 | 10.42 | qfq | 359,249,817 | 3,642,897,680 | 3.58% |
| 2024-03-28 | 9.30 | 10.26 | 9.28 | 10.06 | 10.06 | qfq | 387,540,459 | 3,844,408,018 | 7.82% |
| 2024-03-27 | 10.00 | 10.00 | 9.31 | 9.33 | 9.33 | qfq | 274,660,424 | 2,632,144,682 | -7.26% |
| 2024-03-26 | 9.91 | 10.15 | 9.75 | 10.06 | 10.06 | qfq | 274,154,945 | 2,731,175,131 | 0.60% |
| 2024-03-25 | 10.64 | 10.70 | 9.83 | 10.00 | 10.00 | qfq | 323,290,150 | 3,339,738,501 | -4.21% |
| 2024-03-22 | 10.36 | 10.56 | 10.22 | 10.44 | 10.44 | qfq | 268,783,353 | 2,805,730,725 | 1.16% |
| 2024-03-21 | 10.41 | 10.49 | 10.22 | 10.32 | 10.32 | qfq | 229,387,146 | 2,377,636,382 | -1.81% |
| 2024-03-20 | 10.33 | 10.64 | 10.30 | 10.51 | 10.51 | qfq | 288,189,669 | 3,009,177,042 | 1.06% |
| 2024-03-19 | 10.48 | 10.88 | 10.38 | 10.40 | 10.40 | qfq | 400,895,500 | 4,248,013,917 | -0.95% |
| 2024-03-18 | 9.86 | 10.71 | 9.81 | 10.50 | 10.50 | qfq | 442,970,539 | 4,526,368,965 | 7.25% |
| 2024-03-15 | 9.52 | 9.88 | 9.26 | 9.79 | 9.79 | qfq | 343,980,213 | 3,310,909,787 | 1.56% |
| 2024-03-14 | 9.45 | 9.82 | 9.38 | 9.64 | 9.64 | qfq | 255,462,709 | 2,452,897,055 | 1.15% |
| 2024-03-13 | 9.60 | 9.74 | 9.49 | 9.53 | 9.53 | qfq | 223,411,515 | 2,145,508,862 | -1.04% |
| 2024-03-12 | 9.75 | 9.87 | 9.48 | 9.63 | 9.63 | qfq | 305,395,933 | 2,946,179,679 | -1.23% |
| 2024-03-11 | 9.27 | 9.78 | 9.16 | 9.75 | 9.75 | qfq | 330,265,697 | 3,150,986,801 | 4.84% |
| 2024-03-08 | 9.09 | 9.44 | 8.96 | 9.30 | 9.30 | qfq | 289,121,023 | 2,677,895,271 | 2.20% |
| 2024-03-07 | 9.60 | 9.69 | 9.10 | 9.10 | 9.10 | qfq | 401,170,126 | 3,755,879,573 | -6.28% |
| 2024-03-06 | 9.16 | 9.99 | 9.11 | 9.71 | 9.71 | qfq | 494,826,245 | 4,752,301,420 | 3.41% |
| 2024-03-05 | 8.71 | 9.78 | 8.56 | 9.39 | 9.39 | qfq | 598,649,856 | 5,543,811,928 | 5.62% |
| 2024-03-04 | 8.96 | 9.20 | 8.64 | 8.89 | 8.89 | qfq | 420,939,098 | 3,741,290,231 | 2.77% |
| 2024-03-01 | 8.36 | 8.89 | 8.28 | 8.65 | 8.65 | qfq | 502,370,126 | 4,303,606,314 | 6.00% |
| 2024-02-29 | 7.35 | 8.16 | 7.35 | 8.16 | 8.16 | qfq | 256,624,795 | 2,008,349,965 | 9.97% |
| 2024-02-28 | 7.98 | 8.03 | 7.41 | 7.42 | 7.42 | qfq | 238,352,370 | 1,852,276,088 | -7.02% |
| 2024-02-27 | 7.70 | 8.08 | 7.64 | 7.98 | 7.98 | qfq | 208,285,549 | 1,633,927,424 | 2.84% |
| 2024-02-26 | 7.66 | 7.93 | 7.52 | 7.76 | 7.76 | qfq | 219,158,641 | 1,697,893,145 | 2.11% |
| 2024-02-23 | 7.58 | 7.63 | 7.36 | 7.60 | 7.60 | qfq | 163,251,569 | 1,223,688,686 | 1.33% |
| 2024-02-22 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | qfq | 139,265,098 | 1,029,593,716 | 3.02% |
| 2024-02-21 | 7.08 | 7.49 | 7.06 | 7.28 | 7.28 | qfq | 164,896,437 | 1,208,058,755 | 1.39% |
| 2024-02-20 | 7.10 | 7.24 | 7.00 | 7.18 | 7.18 | qfq | 130,760,708 | 929,209,170 | 0.14% |
| 2024-02-19 | 7.11 | 7.17 | 6.97 | 7.17 | 7.17 | qfq | 174,481,635 | 1,234,866,313 | 2.72% |
| 2024-02-08 | 6.92 | 7.11 | 6.87 | 6.98 | 6.98 | qfq | 182,718,014 | 1,274,099,755 | 2.20% |
| 2024-02-07 | 6.61 | 7.07 | 6.53 | 6.83 | 6.83 | qfq | 218,637,126 | 1,496,899,790 | 3.48% |
| 2024-02-06 | 5.98 | 6.67 | 5.94 | 6.60 | 6.60 | qfq | 197,344,205 | 1,260,535,024 | 8.91% |
| 2024-02-05 | 6.35 | 6.40 | 5.91 | 6.06 | 6.06 | qfq | 156,509,921 | 961,667,697 | -6.48% |
| 2024-02-02 | 6.76 | 6.87 | 6.20 | 6.48 | 6.48 | qfq | 125,921,962 | 826,728,003 | -4.14% |
| 2024-02-01 | 6.68 | 6.94 | 6.59 | 6.76 | 6.76 | qfq | 121,287,085 | 820,122,512 | 1.50% |
| 2024-01-31 | 6.97 | 7.02 | 6.61 | 6.66 | 6.66 | qfq | 107,894,651 | 732,323,163 | -4.45% |
| 2024-01-30 | 7.13 | 7.28 | 6.94 | 6.97 | 6.97 | qfq | 91,958,449 | 652,902,969 | -3.19% |
| 2024-01-29 | 7.45 | 7.53 | 7.16 | 7.20 | 7.20 | qfq | 116,250,823 | 847,642,494 | -3.61% |
| 2024-01-26 | 7.52 | 7.75 | 7.44 | 7.47 | 7.47 | qfq | 166,530,789 | 1,264,206,090 | -1.58% |
| 2024-01-25 | 7.39 | 7.62 | 7.30 | 7.59 | 7.59 | qfq | 204,568,084 | 1,542,315,196 | 1.88% |
| 2024-01-24 | 7.35 | 7.58 | 7.17 | 7.45 | 7.45 | qfq | 223,983,784 | 1,654,880,064 | 1.36% |
| 2024-01-23 | 7.29 | 7.55 | 7.16 | 7.35 | 7.35 | qfq | 253,109,380 | 1,850,936,713 | 5.76% |
| 2024-01-22 | 7.36 | 7.45 | 6.89 | 6.95 | 6.95 | qfq | 98,871,006 | 708,081,963 | -5.57% |
| 2024-01-19 | 7.44 | 7.52 | 7.36 | 7.36 | 7.36 | qfq | 68,377,762 | 509,226,626 | -1.34% |
| 2024-01-18 | 7.34 | 7.46 | 7.25 | 7.46 | 7.46 | qfq | 96,287,390 | 707,873,572 | 0.81% |
| 2024-01-17 | 7.63 | 7.66 | 7.40 | 7.40 | 7.40 | qfq | 70,138,257 | 527,451,255 | -3.01% |
| 2024-01-16 | 7.62 | 7.68 | 7.51 | 7.63 | 7.63 | qfq | 68,595,419 | 521,074,263 | -0.13% |
| 2024-01-15 | 7.59 | 7.69 | 7.52 | 7.64 | 7.64 | qfq | 72,560,469 | 552,452,627 | 0.13% |
| 2024-01-12 | 7.78 | 7.81 | 7.62 | 7.63 | 7.63 | qfq | 80,984,597 | 622,040,651 | -1.93% |
| 2024-01-11 | 7.52 | 7.85 | 7.52 | 7.78 | 7.78 | qfq | 142,097,191 | 1,095,271,653 | 3.18% |
| 2024-01-10 | 7.72 | 7.75 | 7.53 | 7.54 | 7.54 | qfq | 110,275,896 | 837,957,751 | -2.46% |
| 2024-01-09 | 7.88 | 7.94 | 7.62 | 7.73 | 7.73 | qfq | 142,037,751 | 1,101,805,500 | -1.15% |
| 2024-01-08 | 8.00 | 8.08 | 7.79 | 7.82 | 7.82 | qfq | 119,294,664 | 941,884,418 | -2.25% |
| 2024-01-05 | 8.23 | 8.35 | 7.94 | 8.00 | 8.00 | qfq | 152,817,881 | 1,239,676,442 | -2.79% |
| 2024-01-04 | 8.37 | 8.43 | 8.17 | 8.23 | 8.23 | qfq | 150,987,639 | 1,246,675,762 | -1.79% |
| 2024-01-03 | 8.50 | 8.88 | 8.30 | 8.38 | 8.38 | qfq | 258,181,250 | 2,205,940,175 | -1.87% |
| 2024-01-02 | 8.58 | 8.98 | 8.53 | 8.54 | 8.54 | qfq | 285,597,407 | 2,491,190,106 | -1.95% |
| 2023-12-29 | 8.20 | 8.87 | 7.88 | 8.71 | 8.71 | qfq | 415,410,471 | 3,569,946,876 | 3.32% |
| 2023-12-28 | 8.23 | 8.50 | 8.21 | 8.43 | 8.43 | qfq | 239,650,526 | 2,014,678,746 | 1.20% |
| 2023-12-27 | 8.25 | 8.55 | 8.16 | 8.33 | 8.33 | qfq | 236,228,711 | 1,976,159,091 | 1.22% |
| 2023-12-26 | 8.45 | 8.49 | 8.12 | 8.23 | 8.23 | qfq | 106,923,649 | 880,603,104 | -1.56% |
| 2023-12-25 | 8.28 | 8.52 | 8.25 | 8.36 | 8.36 | qfq | 142,262,184 | 1,191,501,162 | 1.58% |
| 2023-12-22 | 8.38 | 8.42 | 8.19 | 8.23 | 8.23 | qfq | 122,876,229 | 1,022,136,849 | -1.08% |
| 2023-12-21 | 8.35 | 8.47 | 8.19 | 8.32 | 8.32 | qfq | 127,523,674 | 1,057,998,336 | -0.72% |
| 2023-12-20 | 8.57 | 8.60 | 8.38 | 8.38 | 8.38 | qfq | 98,753,874 | 837,125,523 | -2.10% |
| 2023-12-19 | 8.49 | 8.58 | 8.44 | 8.56 | 8.56 | qfq | 102,008,234 | 868,000,993 | 0.71% |
| 2023-12-18 | 8.69 | 8.72 | 8.46 | 8.50 | 8.50 | qfq | 117,817,911 | 1,008,386,482 | -2.07% |
| 2023-12-15 | 8.78 | 8.81 | 8.59 | 8.68 | 8.68 | qfq | 141,774,287 | 1,234,057,372 | -0.91% |
| 2023-12-14 | 9.19 | 9.30 | 8.69 | 8.76 | 8.76 | qfq | 355,268,705 | 3,171,105,049 | -6.01% |
| 2023-12-13 | 9.66 | 9.70 | 9.32 | 9.32 | 9.32 | qfq | 154,884,218 | 1,462,943,961 | -2.61% |
| 2023-12-12 | 9.47 | 9.64 | 9.36 | 9.57 | 9.57 | qfq | 189,727,891 | 1,803,480,746 | 0.84% |
| 2023-12-11 | 9.51 | 9.59 | 9.38 | 9.49 | 9.49 | qfq | 149,324,729 | 1,417,445,286 | 0.00% |
| 2023-12-08 | 9.64 | 9.73 | 9.47 | 9.49 | 9.49 | qfq | 142,687,746 | 1,362,539,263 | -1.66% |
| 2023-12-07 | 9.64 | 9.77 | 9.61 | 9.65 | 9.65 | qfq | 115,588,102 | 1,117,756,242 | -0.21% |
| 2023-12-06 | 9.69 | 9.74 | 9.58 | 9.67 | 9.67 | qfq | 130,425,862 | 1,261,483,684 | -0.41% |
| 2023-12-05 | 10.03 | 10.03 | 9.71 | 9.71 | 9.71 | qfq | 167,954,313 | 1,649,988,207 | -3.19% |
| 2023-12-04 | 10.21 | 10.24 | 9.84 | 10.03 | 10.03 | qfq | 184,430,411 | 1,851,557,679 | -1.86% |
| 2023-12-01 | 10.05 | 10.28 | 9.95 | 10.22 | 10.22 | qfq | 189,821,953 | 1,933,897,289 | 0.79% |
| 2023-11-30 | 9.91 | 10.23 | 9.91 | 10.14 | 10.14 | qfq | 205,025,903 | 2,063,629,922 | 0.40% |
| 2023-11-29 | 10.20 | 10.63 | 10.08 | 10.10 | 10.10 | qfq | 276,039,173 | 2,855,618,406 | -0.79% |
| 2023-11-28 | 10.15 | 10.26 | 9.94 | 10.18 | 10.18 | qfq | 191,796,304 | 1,933,674,031 | 0.69% |
| 2023-11-27 | 10.06 | 10.25 | 9.96 | 10.11 | 10.11 | qfq | 164,105,350 | 1,650,143,565 | -0.49% |
| 2023-11-24 | 10.39 | 10.51 | 10.11 | 10.16 | 10.16 | qfq | 188,376,866 | 1,939,161,573 | -2.78% |
| 2023-11-23 | 10.26 | 10.58 | 10.17 | 10.45 | 10.45 | qfq | 246,186,031 | 2,566,286,818 | 1.75% |
| 2023-11-22 | 10.35 | 10.51 | 10.10 | 10.27 | 10.27 | qfq | 316,963,916 | 3,266,885,284 | -0.39% |
| 2023-11-21 | 10.77 | 10.88 | 10.29 | 10.31 | 10.31 | qfq | 387,261,879 | 4,079,417,359 | -4.71% |
| 2023-11-20 | 11.00 | 11.05 | 10.81 | 10.82 | 10.82 | qfq | 204,420,593 | 2,228,849,303 | -1.01% |
| 2023-11-17 | 10.86 | 11.04 | 10.80 | 10.93 | 10.93 | qfq | 199,041,892 | 2,168,016,650 | -0.46% |
| 2023-11-16 | 11.14 | 11.26 | 10.95 | 10.98 | 10.98 | qfq | 256,308,449 | 2,840,483,462 | -3.00% |
| 2023-11-15 | 11.40 | 11.58 | 11.00 | 11.32 | 11.32 | qfq | 368,254,635 | 4,147,732,920 | 0.09% |
| 2023-11-14 | 11.05 | 11.45 | 10.81 | 11.31 | 11.31 | qfq | 368,038,133 | 4,116,282,158 | 1.89% |
| 2023-11-13 | 11.00 | 11.25 | 10.92 | 11.10 | 11.10 | qfq | 275,923,941 | 3,055,659,192 | 0.54% |
| 2023-11-10 | 11.03 | 11.35 | 10.95 | 11.04 | 11.04 | qfq | 334,169,158 | 3,715,720,913 | -0.09% |
| 2023-11-09 | 11.64 | 11.68 | 11.02 | 11.05 | 11.05 | qfq | 507,273,332 | 5,713,398,398 | -6.75% |
| 2023-11-08 | 11.62 | 11.94 | 11.33 | 11.85 | 11.85 | qfq | 514,905,498 | 6,000,419,096 | 1.72% |
| 2023-11-07 | 11.16 | 12.30 | 11.12 | 11.65 | 11.65 | qfq | 770,248,424 | 9,047,317,633 | 3.19% |
| 2023-11-06 | 11.00 | 11.50 | 10.75 | 11.29 | 11.29 | qfq | 768,170,695 | 8,488,206,551 | 4.06% |
| 2023-11-03 | 9.71 | 10.85 | 9.62 | 10.85 | 10.85 | qfq | 709,882,175 | 7,480,863,920 | 10.04% |
| 2023-11-02 | 9.81 | 10.08 | 9.62 | 9.86 | 9.86 | qfq | 398,239,251 | 3,916,353,290 | 1.13% |
| 2023-11-01 | 10.06 | 10.23 | 9.60 | 9.75 | 9.75 | qfq | 451,081,544 | 4,457,769,970 | -4.69% |
| 2023-10-31 | 10.40 | 11.09 | 10.06 | 10.23 | 10.23 | qfq | 616,542,134 | 6,497,953,136 | -4.39% |
| 2023-10-30 | 10.30 | 10.93 | 10.06 | 10.70 | 10.70 | qfq | 593,491,683 | 6,234,877,752 | 6.57% |
| 2023-10-27 | 9.80 | 10.33 | 9.71 | 10.04 | 10.04 | qfq | 486,021,415 | 4,869,721,744 | 2.76% |
| 2023-10-26 | 9.71 | 10.24 | 9.63 | 9.77 | 9.77 | qfq | 507,809,478 | 5,011,661,507 | 1.77% |
| 2023-10-25 | 9.25 | 9.76 | 9.13 | 9.60 | 9.60 | qfq | 543,491,276 | 5,162,946,007 | 0.73% |
| 2023-10-24 | 10.50 | 10.50 | 9.53 | 9.53 | 9.53 | qfq | 768,317,424 | 7,571,558,957 | -10.01% |
| 2023-10-23 | 10.00 | 10.76 | 9.92 | 10.59 | 10.59 | qfq | 951,363,169 | 10,006,835,115 | 8.28% |
| 2023-10-20 | 10.54 | 10.88 | 9.77 | 9.78 | 9.78 | qfq | 595,429,813 | 6,082,940,071 | -7.47% |
| 2023-10-19 | 10.44 | 11.14 | 10.09 | 10.57 | 10.57 | qfq | 763,893,793 | 8,182,460,825 | -2.31% |
| 2023-10-18 | 10.30 | 11.55 | 10.06 | 10.82 | 10.82 | qfq | 908,329,428 | 9,735,623,955 | 3.05% |
| 2023-10-17 | 10.40 | 10.70 | 10.15 | 10.50 | 10.50 | qfq | 618,468,650 | 6,412,335,916 | -0.94% |
| 2023-10-16 | 10.99 | 11.09 | 10.31 | 10.60 | 10.60 | qfq | 835,017,501 | 8,865,773,235 | 2.91% |
| 2023-10-13 | 9.34 | 10.30 | 9.15 | 10.30 | 10.30 | qfq | 577,038,645 | 5,658,602,886 | 10.04% |
| 2023-10-12 | 9.36 | 9.36 | 8.77 | 9.36 | 9.36 | qfq | 1,039,849,505 | 9,617,792,517 | 9.99% |
| 2023-10-11 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | qfq | 41,151,678 | 350,200,780 | 9.95% |
| 2023-10-10 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | qfq | 59,488,349 | 460,439,821 | 9.94% |
| 2023-10-09 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | qfq | 53,919,742 | 379,594,984 | 10.00% |
| 2023-09-28 | 5.82 | 6.40 | 5.82 | 6.40 | 6.40 | qfq | 175,792,590 | 1,105,938,680 | 9.97% |
| 2023-09-27 | 5.92 | 5.94 | 5.82 | 5.82 | 5.82 | qfq | 28,104,709 | 164,537,613 | -1.69% |
| 2023-09-26 | 5.96 | 5.99 | 5.87 | 5.92 | 5.92 | qfq | 27,728,017 | 164,603,322 | -1.33% |
| 2023-09-25 | 5.99 | 6.08 | 5.92 | 6.00 | 6.00 | qfq | 46,239,131 | 277,553,467 | 1.18% |
| 2023-09-22 | 5.82 | 5.94 | 5.80 | 5.93 | 5.93 | qfq | 30,404,379 | 179,421,929 | 1.54% |
| 2023-09-21 | 5.75 | 5.88 | 5.74 | 5.84 | 5.84 | qfq | 28,792,593 | 167,996,606 | 0.86% |
| 2023-09-20 | 5.85 | 5.92 | 5.77 | 5.79 | 5.79 | qfq | 24,648,774 | 143,825,487 | -1.03% |
| 2023-09-19 | 5.96 | 5.96 | 5.81 | 5.85 | 5.85 | qfq | 31,060,405 | 181,825,868 | -1.52% |
| 2023-09-18 | 6.05 | 6.07 | 5.90 | 5.94 | 5.94 | qfq | 45,336,986 | 270,384,584 | -1.00% |
| 2023-09-15 | 6.01 | 6.19 | 5.94 | 6.00 | 6.00 | qfq | 56,999,673 | 343,223,622 | 0.50% |
| 2023-09-14 | 6.05 | 6.07 | 5.92 | 5.97 | 5.97 | qfq | 40,693,308 | 243,243,057 | -1.00% |
| 2023-09-13 | 6.14 | 6.21 | 5.97 | 6.03 | 6.03 | qfq | 71,684,195 | 434,007,378 | -2.74% |
| 2023-09-12 | 6.25 | 6.30 | 6.16 | 6.20 | 6.20 | qfq | 54,918,443 | 341,236,136 | -1.12% |
| 2023-09-11 | 6.23 | 6.40 | 6.16 | 6.27 | 6.27 | qfq | 125,679,266 | 786,967,527 | 2.28% |
| 2023-09-08 | 6.01 | 6.14 | 5.95 | 6.13 | 6.13 | qfq | 67,452,393 | 408,960,360 | 2.17% |
| 2023-09-07 | 6.01 | 6.23 | 5.99 | 6.00 | 6.00 | qfq | 70,175,904 | 428,201,848 | -0.83% |
| 2023-09-06 | 5.99 | 6.07 | 5.93 | 6.05 | 6.05 | qfq | 52,579,536 | 316,949,985 | 1.00% |
| 2023-09-05 | 5.88 | 6.09 | 5.86 | 5.99 | 5.99 | qfq | 64,152,260 | 384,786,933 | 2.04% |
| 2023-09-04 | 5.76 | 5.90 | 5.71 | 5.87 | 5.87 | qfq | 41,895,121 | 243,524,715 | 2.98% |
| 2023-09-01 | 5.79 | 5.80 | 5.67 | 5.70 | 5.70 | qfq | 21,773,735 | 124,279,065 | -1.21% |
| 2023-08-31 | 5.78 | 5.82 | 5.69 | 5.77 | 5.77 | qfq | 33,571,595 | 193,091,933 | -0.17% |
| 2023-08-30 | 5.60 | 5.82 | 5.60 | 5.78 | 5.78 | qfq | 72,445,233 | 415,066,343 | 5.09% |
| 2023-08-29 | 5.28 | 5.52 | 5.23 | 5.50 | 5.50 | qfq | 37,823,524 | 205,401,874 | 4.76% |
| 2023-08-28 | 5.38 | 5.43 | 5.23 | 5.25 | 5.25 | qfq | 34,326,844 | 183,079,698 | 1.74% |
| 2023-08-25 | 5.25 | 5.28 | 5.13 | 5.16 | 5.16 | qfq | 23,660,100 | 122,802,440 | -2.09% |
| 2023-08-24 | 5.28 | 5.36 | 5.24 | 5.27 | 5.27 | qfq | 20,550,429 | 108,846,020 | 0.19% |
| 2023-08-23 | 5.40 | 5.50 | 5.24 | 5.26 | 5.26 | qfq | 43,725,107 | 234,697,175 | -1.68% |
| 2023-08-22 | 5.27 | 5.37 | 5.24 | 5.35 | 5.35 | qfq | 21,096,059 | 111,833,005 | 2.10% |
| 2023-08-21 | 5.28 | 5.35 | 5.24 | 5.24 | 5.24 | qfq | 12,681,961 | 67,196,252 | -0.76% |
| 2023-08-18 | 5.40 | 5.43 | 5.26 | 5.28 | 5.28 | qfq | 17,787,408 | 94,824,974 | -2.40% |
| 2023-08-17 | 5.36 | 5.42 | 5.30 | 5.41 | 5.41 | qfq | 14,278,411 | 76,702,388 | 0.93% |
| 2023-08-16 | 5.42 | 5.44 | 5.35 | 5.36 | 5.36 | qfq | 13,974,483 | 75,161,037 | -1.11% |
| 2023-08-15 | 5.47 | 5.48 | 5.35 | 5.42 | 5.42 | qfq | 17,963,000 | 97,202,251 | -0.73% |
| 2023-08-14 | 5.48 | 5.51 | 5.40 | 5.46 | 5.46 | qfq | 17,262,223 | 93,911,980 | -0.36% |
| 2023-08-11 | 5.62 | 5.64 | 5.48 | 5.48 | 5.48 | qfq | 22,597,743 | 124,917,991 | -2.49% |
| 2023-08-10 | 5.65 | 5.66 | 5.58 | 5.62 | 5.62 | qfq | 14,745,780 | 82,818,397 | -0.18% |
| 2023-08-09 | 5.77 | 5.78 | 5.60 | 5.63 | 5.63 | qfq | 28,911,700 | 163,709,046 | -3.10% |
| 2023-08-08 | 5.87 | 5.93 | 5.78 | 5.81 | 5.81 | qfq | 19,973,298 | 116,738,451 | -1.02% |
| 2023-08-07 | 5.78 | 5.93 | 5.73 | 5.87 | 5.87 | qfq | 31,179,187 | 181,976,889 | 1.73% |
| 2023-08-04 | 5.73 | 5.79 | 5.71 | 5.77 | 5.77 | qfq | 25,480,106 | 146,629,579 | 1.05% |
| 2023-08-03 | 5.75 | 5.78 | 5.69 | 5.71 | 5.71 | qfq | 18,854,600 | 107,971,590 | -0.87% |
| 2023-08-02 | 5.77 | 5.80 | 5.73 | 5.76 | 5.76 | qfq | 15,590,504 | 89,828,639 | 0.00% |
| 2023-08-01 | 5.82 | 5.83 | 5.75 | 5.76 | 5.76 | qfq | 20,949,758 | 121,236,189 | -0.52% |
| 2023-07-31 | 5.71 | 5.82 | 5.71 | 5.79 | 5.79 | qfq | 23,564,472 | 136,205,559 | 0.87% |
| 2023-07-28 | 5.68 | 5.77 | 5.62 | 5.74 | 5.74 | qfq | 26,619,384 | 151,835,128 | 1.23% |
| 2023-07-27 | 5.74 | 5.81 | 5.65 | 5.67 | 5.67 | qfq | 32,859,265 | 188,016,649 | -0.87% |
| 2023-07-26 | 5.99 | 5.99 | 5.70 | 5.72 | 5.72 | qfq | 58,943,155 | 340,191,816 | -4.19% |
| 2023-07-25 | 5.91 | 5.98 | 5.89 | 5.97 | 5.97 | qfq | 27,638,055 | 164,107,250 | 1.70% |
| 2023-07-24 | 5.88 | 5.93 | 5.81 | 5.87 | 5.87 | qfq | 20,636,352 | 121,442,433 | 0.51% |
| 2023-07-21 | 5.87 | 5.92 | 5.81 | 5.84 | 5.84 | qfq | 27,397,995 | 160,374,237 | -0.34% |
| 2023-07-20 | 6.00 | 6.01 | 5.86 | 5.86 | 5.86 | qfq | 32,711,115 | 193,750,020 | -1.68% |
| 2023-07-19 | 6.05 | 6.07 | 5.90 | 5.96 | 5.96 | qfq | 34,368,468 | 204,933,919 | -0.83% |
| 2023-07-18 | 5.96 | 6.15 | 5.95 | 6.01 | 6.01 | qfq | 56,072,261 | 338,931,196 | 0.50% |