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
完美世界002624.SZ
最近收盘价10.552026-07-17
最近交易日2026-07-17
成交量（股）69,285,494
成交额（元）751,875,564
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-04 | cash_dividend | 0.33 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-09 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-05 | cash_dividend | 0.46 | — | — | — | 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 | 11.08 | 11.23 | 10.52 | 10.55 | 10.55 | qfq | 69,285,494 | 751,875,564 | -5.72% |
| 2026-07-16 | 11.18 | 11.45 | 10.95 | 11.19 | 11.19 | qfq | 70,755,838 | 792,554,423 | -0.44% |
| 2026-07-15 | 10.59 | 11.54 | 10.39 | 11.24 | 11.24 | qfq | 122,004,296 | 1,357,720,247 | 6.04% |
| 2026-07-14 | 10.49 | 10.68 | 10.28 | 10.60 | 10.60 | qfq | 60,833,421 | 635,631,903 | 1.15% |
| 2026-07-13 | 11.25 | 11.30 | 10.41 | 10.48 | 10.48 | qfq | 101,320,372 | 1,084,128,635 | -7.91% |
| 2026-07-10 | 10.89 | 11.70 | 10.72 | 11.38 | 11.38 | qfq | 117,790,548 | 1,333,000,231 | 3.17% |
| 2026-07-09 | 10.99 | 11.29 | 10.75 | 11.03 | 11.03 | qfq | 77,006,327 | 847,511,957 | -1.43% |
| 2026-07-08 | 11.73 | 11.77 | 11.11 | 11.19 | 11.19 | qfq | 86,804,988 | 980,449,428 | -4.93% |
| 2026-07-07 | 11.48 | 12.50 | 11.33 | 11.77 | 11.77 | qfq | 131,336,146 | 1,581,819,945 | 1.47% |
| 2026-07-06 | 11.60 | 12.04 | 11.35 | 11.60 | 11.60 | qfq | 79,019,528 | 923,387,160 | -0.17% |
| 2026-07-03 | 11.97 | 12.13 | 11.58 | 11.62 | 11.62 | qfq | 118,185,487 | 1,392,923,877 | -5.76% |
| 2026-07-02 | 12.68 | 12.87 | 12.27 | 12.33 | 12.33 | qfq | 118,466,887 | 1,490,995,705 | -1.83% |
| 2026-07-01 | 12.45 | 12.97 | 12.02 | 12.56 | 12.56 | qfq | 113,658,592 | 1,415,033,763 | 1.13% |
| 2026-06-30 | 12.46 | 12.59 | 11.95 | 12.42 | 12.42 | qfq | 127,868,130 | 1,559,700,201 | -2.13% |
| 2026-06-29 | 11.81 | 12.69 | 11.81 | 12.69 | 12.69 | qfq | 109,893,304 | 1,364,110,517 | 9.97% |
| 2026-06-26 | 11.70 | 12.19 | 11.08 | 11.54 | 11.54 | qfq | 106,066,381 | 1,231,649,255 | -3.19% |
| 2026-06-25 | 11.43 | 12.54 | 11.36 | 11.92 | 11.92 | qfq | 140,143,735 | 1,682,810,713 | 4.29% |
| 2026-06-24 | 11.40 | 11.87 | 11.26 | 11.43 | 11.43 | qfq | 78,375,602 | 902,121,216 | -0.17% |
| 2026-06-23 | 11.96 | 12.01 | 11.37 | 11.45 | 11.45 | qfq | 80,417,515 | 936,528,726 | -5.14% |
| 2026-06-22 | 11.79 | 12.09 | 11.58 | 12.07 | 12.07 | qfq | 93,881,750 | 1,114,172,866 | 0.58% |
| 2026-06-18 | 12.52 | 12.80 | 11.96 | 12.00 | 12.00 | qfq | 114,480,877 | 1,407,942,083 | -5.59% |
| 2026-06-17 | 13.12 | 13.14 | 12.66 | 12.71 | 12.71 | qfq | 77,979,559 | 1,001,273,546 | -4.58% |
| 2026-06-16 | 13.15 | 13.74 | 13.04 | 13.32 | 13.32 | qfq | 76,627,219 | 1,026,918,498 | 0.83% |
| 2026-06-15 | 13.15 | 13.40 | 12.96 | 13.21 | 13.21 | qfq | 76,142,935 | 1,002,882,851 | -0.30% |
| 2026-06-12 | 13.47 | 13.65 | 13.02 | 13.25 | 13.25 | qfq | 90,219,711 | 1,193,664,808 | 0.30% |
| 2026-06-11 | 13.75 | 13.88 | 13.12 | 13.21 | 13.21 | qfq | 71,312,202 | 956,541,006 | -5.24% |
| 2026-06-10 | 14.10 | 14.34 | 13.71 | 13.94 | 13.94 | qfq | 70,294,048 | 981,480,610 | -2.79% |
| 2026-06-09 | 14.56 | 14.80 | 14.02 | 14.34 | 14.34 | qfq | 97,246,310 | 1,403,132,359 | 0.28% |
| 2026-06-08 | 13.79 | 14.66 | 13.66 | 14.30 | 14.30 | qfq | 108,596,642 | 1,548,950,201 | 2.44% |
| 2026-06-05 | 13.93 | 14.56 | 13.86 | 13.96 | 13.96 | qfq | 103,147,470 | 1,471,116,467 | 0.29% |
| 2026-06-04 | 13.30 | 14.14 | 13.03 | 13.92 | 13.92 | qfq | 105,136,154 | 1,447,650,037 | 4.19% |
| 2026-06-03 | 13.15 | 13.68 | 12.91 | 13.36 | 13.03 | qfq | 56,226,998 | 749,624,570 | 0.30% |
| 2026-06-02 | 13.85 | 13.95 | 13.13 | 13.32 | 12.99 | qfq | 81,934,307 | 1,092,249,754 | -4.52% |
| 2026-06-01 | 13.88 | 14.30 | 13.77 | 13.95 | 13.61 | qfq | 58,458,280 | 820,331,233 | -0.43% |
| 2026-05-29 | 14.61 | 14.88 | 13.95 | 14.01 | 13.66 | qfq | 67,024,839 | 956,630,488 | -1.89% |
| 2026-05-28 | 14.19 | 14.45 | 13.72 | 14.28 | 13.93 | qfq | 65,193,899 | 921,922,316 | 2.66% |
| 2026-05-27 | 14.21 | 14.44 | 13.87 | 13.91 | 13.57 | qfq | 45,131,367 | 636,936,874 | -2.59% |
| 2026-05-26 | 14.06 | 14.42 | 13.84 | 14.28 | 13.93 | qfq | 49,255,988 | 698,943,647 | 1.20% |
| 2026-05-25 | 14.63 | 14.73 | 14.04 | 14.11 | 13.76 | qfq | 50,605,772 | 719,371,815 | -2.82% |
| 2026-05-22 | 14.41 | 14.62 | 14.13 | 14.52 | 14.16 | qfq | 52,421,091 | 754,389,615 | 1.68% |
| 2026-05-21 | 14.94 | 15.04 | 14.23 | 14.28 | 13.93 | qfq | 64,494,694 | 947,728,236 | -3.32% |
| 2026-05-20 | 15.11 | 15.18 | 14.67 | 14.77 | 14.41 | qfq | 61,484,684 | 910,515,507 | -3.21% |
| 2026-05-19 | 15.44 | 15.72 | 15.05 | 15.26 | 14.88 | qfq | 59,255,251 | 906,900,152 | -1.10% |
| 2026-05-18 | 15.62 | 15.80 | 15.28 | 15.43 | 15.05 | qfq | 65,586,518 | 1,018,229,244 | -3.56% |
| 2026-05-15 | 16.11 | 16.39 | 15.71 | 16.00 | 15.60 | qfq | 69,229,177 | 1,111,810,618 | -2.14% |
| 2026-05-14 | 17.79 | 17.85 | 16.32 | 16.35 | 15.95 | qfq | 91,432,339 | 1,548,042,245 | -3.60% |
| 2026-05-13 | 16.61 | 17.10 | 16.60 | 16.96 | 16.54 | qfq | 60,096,070 | 1,015,017,968 | 0.65% |
| 2026-05-12 | 16.79 | 17.37 | 16.37 | 16.85 | 16.43 | qfq | 102,201,672 | 1,732,492,023 | 0.18% |
| 2026-05-11 | 18.00 | 18.00 | 16.73 | 16.82 | 16.40 | qfq | 157,149,703 | 2,674,707,235 | -4.16% |
| 2026-05-08 | 17.49 | 17.55 | 17.49 | 17.55 | 17.12 | qfq | 38,328,953 | 672,408,448 | 10.03% |
| 2026-05-07 | 16.25 | 16.32 | 15.71 | 15.95 | 15.56 | qfq | 71,686,290 | 1,141,495,723 | -2.03% |
| 2026-05-06 | 15.84 | 16.65 | 15.82 | 16.28 | 15.88 | qfq | 114,971,239 | 1,859,579,168 | 7.03% |
| 2026-04-30 | 16.11 | 16.33 | 15.10 | 15.21 | 14.83 | qfq | 127,564,971 | 1,975,198,095 | -8.59% |
| 2026-04-29 | 16.75 | 16.94 | 16.27 | 16.64 | 16.23 | qfq | 88,450,414 | 1,472,141,267 | -2.52% |
| 2026-04-28 | 16.41 | 17.39 | 16.19 | 17.07 | 16.65 | qfq | 137,857,528 | 2,331,436,406 | 4.85% |
| 2026-04-27 | 16.17 | 16.73 | 16.02 | 16.28 | 15.88 | qfq | 151,070,854 | 2,453,786,012 | -4.91% |
| 2026-04-24 | 18.16 | 18.29 | 17.12 | 17.12 | 16.70 | qfq | 127,864,348 | 2,202,650,534 | -9.99% |
| 2026-04-23 | 20.01 | 20.15 | 18.20 | 19.02 | 18.55 | qfq | 179,461,016 | 3,400,765,298 | -5.89% |
| 2026-04-22 | 20.11 | 20.58 | 19.66 | 20.21 | 19.71 | qfq | 91,022,513 | 1,836,653,218 | 1.05% |
| 2026-04-21 | 19.98 | 20.45 | 19.71 | 20.00 | 19.51 | qfq | 71,812,889 | 1,436,202,611 | -0.74% |
| 2026-04-20 | 20.88 | 21.35 | 20.07 | 20.15 | 19.65 | qfq | 96,514,844 | 1,984,836,973 | -2.66% |
| 2026-04-17 | 20.60 | 20.90 | 20.30 | 20.70 | 20.19 | qfq | 73,276,203 | 1,511,996,356 | -0.38% |
| 2026-04-16 | 19.25 | 21.24 | 19.07 | 20.78 | 20.27 | qfq | 121,598,507 | 2,473,091,401 | 7.61% |
| 2026-04-15 | 19.47 | 20.08 | 19.19 | 19.31 | 18.83 | qfq | 63,726,399 | 1,254,455,447 | -0.46% |
| 2026-04-14 | 19.51 | 19.85 | 19.07 | 19.40 | 18.92 | qfq | 64,038,400 | 1,241,408,045 | -0.56% |
| 2026-04-13 | 20.35 | 20.38 | 18.82 | 19.51 | 19.03 | qfq | 101,974,862 | 1,980,940,235 | -2.69% |
| 2026-04-10 | 20.05 | 20.64 | 19.99 | 20.05 | 19.55 | qfq | 64,039,595 | 1,301,829,268 | -0.05% |
| 2026-04-09 | 20.00 | 20.25 | 19.71 | 20.06 | 19.56 | qfq | 56,575,491 | 1,129,649,465 | -0.79% |
| 2026-04-08 | 20.40 | 20.56 | 19.82 | 20.22 | 19.72 | qfq | 87,000,734 | 1,752,859,931 | 3.27% |
| 2026-04-07 | 19.50 | 19.74 | 19.30 | 19.58 | 19.10 | qfq | 54,017,063 | 1,054,813,238 | 1.93% |
| 2026-04-03 | 19.87 | 19.90 | 19.01 | 19.21 | 18.74 | qfq | 57,409,207 | 1,114,244,921 | -1.94% |
| 2026-04-02 | 19.93 | 20.22 | 19.38 | 19.59 | 19.11 | qfq | 105,653,876 | 2,083,447,052 | 1.35% |
| 2026-04-01 | 17.95 | 19.33 | 17.80 | 19.33 | 18.85 | qfq | 70,777,767 | 1,329,948,909 | 10.02% |
| 2026-03-31 | 17.92 | 18.23 | 17.54 | 17.57 | 17.14 | qfq | 38,369,186 | 682,765,671 | -2.01% |
| 2026-03-30 | 17.77 | 18.77 | 17.70 | 17.93 | 17.49 | qfq | 40,837,496 | 736,888,899 | -1.59% |
| 2026-03-27 | 17.75 | 18.41 | 17.70 | 18.22 | 17.77 | qfq | 36,886,551 | 671,083,402 | 0.66% |
| 2026-03-26 | 18.10 | 18.35 | 17.88 | 18.10 | 17.65 | qfq | 27,686,403 | 499,751,124 | -0.06% |
| 2026-03-25 | 17.85 | 18.53 | 17.80 | 18.11 | 17.66 | qfq | 42,893,580 | 777,750,011 | 3.90% |
| 2026-03-24 | 17.08 | 17.44 | 16.83 | 17.43 | 17.00 | qfq | 44,519,505 | 760,461,840 | 3.38% |
| 2026-03-23 | 17.45 | 17.60 | 16.67 | 16.86 | 16.44 | qfq | 53,860,418 | 923,072,513 | -5.44% |
| 2026-03-20 | 18.58 | 18.82 | 17.63 | 17.83 | 17.39 | qfq | 42,705,322 | 777,949,738 | -3.93% |
| 2026-03-19 | 18.80 | 18.81 | 18.01 | 18.56 | 18.10 | qfq | 46,336,064 | 855,920,062 | -3.08% |
| 2026-03-18 | 19.07 | 19.28 | 18.88 | 19.15 | 18.68 | qfq | 38,436,583 | 733,075,981 | 0.00% |
| 2026-03-17 | 19.41 | 19.98 | 18.97 | 19.15 | 18.68 | qfq | 53,167,342 | 1,034,614,465 | -0.93% |
| 2026-03-16 | 19.17 | 19.53 | 18.97 | 19.33 | 18.85 | qfq | 43,450,160 | 837,398,919 | 0.42% |
| 2026-03-13 | 20.85 | 21.15 | 19.12 | 19.25 | 18.77 | qfq | 76,673,889 | 1,508,930,167 | -5.82% |
| 2026-03-12 | 21.21 | 21.61 | 20.33 | 20.44 | 19.94 | qfq | 58,689,546 | 1,222,220,646 | -3.45% |
| 2026-03-11 | 20.31 | 21.35 | 20.23 | 21.17 | 20.65 | qfq | 83,289,572 | 1,742,397,050 | 3.22% |
| 2026-03-10 | 20.34 | 20.56 | 19.80 | 20.51 | 20.00 | qfq | 48,997,027 | 990,638,397 | 1.43% |
| 2026-03-09 | 19.74 | 20.35 | 19.21 | 20.22 | 19.72 | qfq | 54,592,583 | 1,081,824,891 | 0.10% |
| 2026-03-06 | 19.85 | 20.68 | 19.77 | 20.20 | 19.70 | qfq | 39,188,555 | 792,306,894 | 0.75% |
| 2026-03-05 | 20.88 | 20.98 | 19.76 | 20.05 | 19.55 | qfq | 56,932,525 | 1,143,305,684 | -1.86% |
| 2026-03-04 | 20.35 | 21.00 | 20.15 | 20.43 | 19.93 | qfq | 53,446,501 | 1,097,320,697 | -0.05% |
| 2026-03-03 | 21.80 | 21.95 | 20.35 | 20.44 | 19.94 | qfq | 78,817,290 | 1,637,834,252 | -5.37% |
| 2026-03-02 | 21.23 | 21.94 | 20.74 | 21.60 | 21.07 | qfq | 89,513,334 | 1,914,778,712 | 0.05% |
| 2026-02-27 | 21.77 | 22.47 | 21.20 | 21.59 | 21.06 | qfq | 101,917,629 | 2,233,606,465 | 1.17% |
| 2026-02-26 | 22.60 | 23.30 | 21.30 | 21.34 | 20.81 | qfq | 116,896,878 | 2,582,420,088 | 0.71% |
| 2026-02-25 | 21.25 | 21.41 | 20.77 | 21.19 | 20.67 | qfq | 68,333,857 | 1,440,683,264 | 2.62% |
| 2026-02-24 | 21.20 | 21.42 | 20.00 | 20.65 | 20.14 | qfq | 91,526,673 | 1,898,498,201 | -3.59% |
| 2026-02-13 | 21.08 | 21.84 | 20.57 | 21.42 | 20.89 | qfq | 105,803,134 | 2,241,088,998 | -0.23% |
| 2026-02-12 | 21.70 | 22.18 | 21.13 | 21.47 | 20.94 | qfq | 135,125,297 | 2,903,179,855 | -3.46% |
| 2026-02-11 | 22.52 | 22.75 | 21.50 | 22.24 | 21.69 | qfq | 181,582,107 | 4,020,338,740 | -1.02% |
| 2026-02-10 | 21.55 | 23.68 | 21.38 | 22.47 | 21.91 | qfq | 282,900,095 | 6,354,685,335 | 4.37% |
| 2026-02-09 | 21.39 | 21.53 | 21.32 | 21.53 | 21.00 | qfq | 60,546,924 | 1,302,584,870 | 10.02% |
| 2026-02-06 | 17.50 | 19.57 | 17.07 | 19.57 | 19.09 | qfq | 107,198,339 | 2,007,244,630 | 10.01% |
| 2026-02-05 | 17.27 | 18.38 | 17.22 | 17.79 | 17.35 | qfq | 65,304,164 | 1,168,168,144 | 1.60% |
| 2026-02-04 | 18.22 | 18.58 | 17.36 | 17.51 | 17.08 | qfq | 59,889,793 | 1,065,162,749 | -5.76% |
| 2026-02-03 | 17.97 | 18.75 | 17.26 | 18.58 | 18.12 | qfq | 94,646,324 | 1,724,979,919 | 5.57% |
| 2026-02-02 | 18.98 | 19.15 | 17.52 | 17.60 | 17.17 | qfq | 57,013,799 | 1,038,655,487 | -6.58% |
| 2026-01-30 | 18.79 | 19.00 | 18.22 | 18.84 | 18.37 | qfq | 49,074,342 | 915,563,031 | 0.37% |
| 2026-01-29 | 18.10 | 19.30 | 17.96 | 18.77 | 18.31 | qfq | 66,960,239 | 1,259,461,576 | 3.42% |
| 2026-01-28 | 17.28 | 18.16 | 17.17 | 18.15 | 17.70 | qfq | 45,483,873 | 808,144,503 | 4.43% |
| 2026-01-27 | 17.33 | 17.50 | 16.82 | 17.38 | 16.95 | qfq | 39,856,935 | 683,096,908 | 0.23% |
| 2026-01-26 | 17.79 | 17.99 | 17.11 | 17.34 | 16.91 | qfq | 46,545,464 | 811,362,817 | -2.91% |
| 2026-01-23 | 17.74 | 18.02 | 17.54 | 17.86 | 17.42 | qfq | 29,424,682 | 523,909,920 | 0.62% |
| 2026-01-22 | 17.98 | 18.23 | 17.65 | 17.75 | 17.31 | qfq | 27,262,349 | 486,661,959 | -1.00% |
| 2026-01-21 | 18.04 | 18.37 | 17.90 | 17.93 | 17.49 | qfq | 29,500,749 | 534,539,943 | -1.27% |
| 2026-01-20 | 18.54 | 18.64 | 17.83 | 18.16 | 17.71 | qfq | 35,928,748 | 650,842,588 | -1.20% |
| 2026-01-19 | 18.14 | 18.79 | 18.07 | 18.38 | 17.93 | qfq | 35,367,133 | 653,362,448 | 0.00% |
| 2026-01-16 | 18.53 | 18.75 | 17.62 | 18.38 | 17.93 | qfq | 63,625,907 | 1,155,199,678 | 0.00% |
| 2026-01-15 | 18.22 | 18.97 | 18.13 | 18.38 | 17.93 | qfq | 44,595,804 | 825,433,807 | -0.16% |
| 2026-01-14 | 18.18 | 19.10 | 18.00 | 18.41 | 17.96 | qfq | 75,507,122 | 1,402,778,374 | 0.49% |
| 2026-01-13 | 18.72 | 18.85 | 18.02 | 18.32 | 17.87 | qfq | 70,788,488 | 1,308,608,602 | -1.08% |
| 2026-01-12 | 17.73 | 18.59 | 17.70 | 18.52 | 18.06 | qfq | 77,701,930 | 1,413,535,758 | 5.53% |
| 2026-01-09 | 16.95 | 17.65 | 16.95 | 17.55 | 17.12 | qfq | 51,967,370 | 903,628,090 | 3.17% |
| 2026-01-08 | 16.64 | 17.22 | 16.57 | 17.01 | 16.59 | qfq | 44,016,046 | 746,337,104 | 2.16% |
| 2026-01-07 | 16.58 | 16.88 | 16.49 | 16.65 | 16.24 | qfq | 32,437,305 | 540,708,868 | -0.42% |
| 2026-01-06 | 16.75 | 16.90 | 16.54 | 16.72 | 16.31 | qfq | 38,854,686 | 648,967,018 | -1.12% |
| 2026-01-05 | 16.55 | 16.98 | 16.50 | 16.91 | 16.49 | qfq | 51,278,753 | 861,815,592 | 3.17% |
| 2025-12-31 | 16.40 | 16.64 | 16.21 | 16.39 | 15.99 | qfq | 27,575,529 | 451,722,667 | -0.06% |
| 2025-12-30 | 16.28 | 16.72 | 16.15 | 16.40 | 15.99 | qfq | 33,458,830 | 550,320,268 | 0.68% |
| 2025-12-29 | 16.47 | 16.67 | 16.02 | 16.29 | 15.89 | qfq | 34,932,697 | 572,285,434 | -0.31% |
| 2025-12-26 | 16.22 | 16.35 | 15.96 | 16.34 | 15.94 | qfq | 32,773,081 | 530,869,737 | 0.80% |
| 2025-12-25 | 16.38 | 16.58 | 16.11 | 16.21 | 15.81 | qfq | 32,705,832 | 532,049,139 | -1.46% |
| 2025-12-24 | 16.60 | 16.99 | 16.23 | 16.45 | 16.04 | qfq | 49,759,972 | 817,858,997 | -0.72% |
| 2025-12-23 | 15.91 | 16.63 | 15.81 | 16.57 | 16.16 | qfq | 71,838,205 | 1,170,368,105 | 5.68% |
| 2025-12-22 | 16.01 | 16.49 | 15.65 | 15.68 | 15.29 | qfq | 44,114,113 | 701,178,900 | -1.07% |
| 2025-12-19 | 15.69 | 15.93 | 15.58 | 15.85 | 15.46 | qfq | 29,153,058 | 460,156,862 | 0.96% |
| 2025-12-18 | 15.49 | 16.09 | 15.29 | 15.70 | 15.31 | qfq | 53,843,137 | 848,089,239 | 0.71% |
| 2025-12-17 | 14.77 | 15.62 | 14.73 | 15.59 | 15.20 | qfq | 63,914,679 | 979,008,893 | 4.98% |
| 2025-12-16 | 14.69 | 14.96 | 14.35 | 14.85 | 14.48 | qfq | 44,469,935 | 652,061,834 | 0.75% |
| 2025-12-15 | 14.50 | 15.17 | 14.50 | 14.74 | 14.38 | qfq | 46,215,948 | 685,292,846 | 2.93% |
| 2025-12-12 | 14.26 | 14.41 | 14.18 | 14.32 | 13.97 | qfq | 18,557,851 | 265,829,060 | 0.28% |
| 2025-12-11 | 14.50 | 14.65 | 14.26 | 14.28 | 13.93 | qfq | 22,856,849 | 330,349,156 | -1.38% |
| 2025-12-10 | 14.23 | 14.54 | 14.04 | 14.48 | 14.12 | qfq | 28,765,312 | 413,094,883 | 1.33% |
| 2025-12-09 | 14.13 | 14.55 | 14.11 | 14.29 | 13.94 | qfq | 31,576,079 | 453,099,815 | 0.92% |
| 2025-12-08 | 14.11 | 14.33 | 14.05 | 14.16 | 13.81 | qfq | 24,928,900 | 353,670,995 | 0.35% |
| 2025-12-05 | 14.03 | 14.15 | 13.89 | 14.11 | 13.76 | qfq | 18,741,091 | 262,600,336 | 0.21% |
| 2025-12-04 | 14.08 | 14.25 | 13.89 | 14.08 | 13.73 | qfq | 21,919,144 | 307,211,778 | 0.21% |
| 2025-12-03 | 14.30 | 14.52 | 13.98 | 14.05 | 13.70 | qfq | 26,959,482 | 381,138,087 | -2.02% |
| 2025-12-02 | 14.53 | 14.65 | 14.25 | 14.34 | 13.99 | qfq | 25,302,841 | 363,182,186 | -1.51% |
| 2025-12-01 | 14.23 | 14.57 | 14.15 | 14.56 | 14.20 | qfq | 53,221,386 | 763,848,187 | 2.75% |
| 2025-11-28 | 14.46 | 14.76 | 14.04 | 14.17 | 13.82 | qfq | 78,503,737 | 1,124,620,606 | -6.59% |
| 2025-11-27 | 15.21 | 15.55 | 15.15 | 15.17 | 14.80 | qfq | 23,436,600 | 360,228,028 | -0.46% |
| 2025-11-26 | 15.50 | 15.67 | 15.23 | 15.24 | 14.86 | qfq | 29,761,927 | 457,140,323 | -2.43% |
| 2025-11-25 | 15.27 | 15.85 | 15.20 | 15.62 | 15.23 | qfq | 47,386,394 | 741,829,563 | 2.63% |
| 2025-11-24 | 14.77 | 15.27 | 14.67 | 15.22 | 14.84 | qfq | 34,871,268 | 523,820,320 | 3.33% |
| 2025-11-21 | 14.78 | 15.08 | 14.69 | 14.73 | 14.37 | qfq | 28,508,102 | 423,563,383 | -1.21% |
| 2025-11-20 | 15.16 | 15.21 | 14.91 | 14.91 | 14.54 | qfq | 17,781,694 | 267,696,839 | -1.26% |
| 2025-11-19 | 15.28 | 15.28 | 15.01 | 15.10 | 14.73 | qfq | 19,434,210 | 293,829,582 | -1.24% |
| 2025-11-18 | 15.13 | 15.38 | 15.05 | 15.29 | 14.91 | qfq | 24,206,355 | 369,767,029 | 0.79% |
| 2025-11-17 | 15.16 | 15.26 | 15.00 | 15.17 | 14.80 | qfq | 22,778,207 | 344,814,944 | -0.91% |
| 2025-11-14 | 15.40 | 15.65 | 15.31 | 15.31 | 14.93 | qfq | 25,797,899 | 399,133,202 | -1.10% |
| 2025-11-13 | 15.36 | 15.51 | 15.28 | 15.48 | 15.10 | qfq | 25,684,486 | 396,320,469 | 0.26% |
| 2025-11-12 | 15.63 | 15.79 | 15.31 | 15.44 | 15.06 | qfq | 31,164,850 | 483,981,154 | -0.96% |
| 2025-11-11 | 15.80 | 15.85 | 15.51 | 15.59 | 15.20 | qfq | 36,280,225 | 567,225,900 | -1.27% |
| 2025-11-10 | 16.03 | 16.21 | 15.70 | 15.79 | 15.40 | qfq | 45,631,088 | 723,801,034 | -1.37% |
| 2025-11-07 | 16.31 | 16.48 | 16.00 | 16.01 | 15.61 | qfq | 42,523,610 | 687,343,981 | -2.85% |
| 2025-11-06 | 16.40 | 16.49 | 16.17 | 16.48 | 16.07 | qfq | 36,092,457 | 589,852,450 | 0.37% |
| 2025-11-05 | 17.18 | 17.40 | 16.29 | 16.42 | 16.01 | qfq | 66,597,042 | 1,105,814,222 | -6.01% |
| 2025-11-04 | 17.94 | 17.95 | 17.21 | 17.47 | 17.04 | qfq | 49,833,973 | 870,703,730 | -2.29% |
| 2025-11-03 | 17.40 | 17.96 | 17.30 | 17.88 | 17.44 | qfq | 66,388,866 | 1,172,331,091 | 4.38% |
| 2025-10-31 | 17.16 | 17.40 | 16.97 | 17.13 | 16.71 | qfq | 30,225,102 | 520,184,164 | 1.00% |
| 2025-10-30 | 17.69 | 17.74 | 16.86 | 16.96 | 16.54 | qfq | 38,797,458 | 663,463,445 | -3.47% |
| 2025-10-29 | 16.89 | 17.78 | 16.82 | 17.57 | 17.14 | qfq | 38,988,337 | 681,233,541 | 3.72% |
| 2025-10-28 | 16.92 | 17.28 | 16.78 | 16.94 | 16.52 | qfq | 27,625,813 | 470,015,214 | -0.18% |
| 2025-10-27 | 17.40 | 17.46 | 16.78 | 16.97 | 16.55 | qfq | 34,060,751 | 578,878,771 | -1.91% |
| 2025-10-24 | 17.35 | 17.45 | 17.04 | 17.30 | 16.87 | qfq | 21,147,815 | 364,267,243 | 0.17% |
| 2025-10-23 | 17.16 | 17.30 | 16.91 | 17.27 | 16.84 | qfq | 19,687,714 | 336,128,241 | 0.35% |
| 2025-10-22 | 17.08 | 17.43 | 17.02 | 17.21 | 16.78 | qfq | 23,722,864 | 409,201,540 | 0.29% |
| 2025-10-21 | 17.00 | 17.23 | 16.88 | 17.16 | 16.74 | qfq | 29,250,811 | 499,444,630 | 0.82% |
| 2025-10-20 | 16.80 | 17.17 | 16.72 | 17.02 | 16.60 | qfq | 29,141,543 | 494,966,518 | 2.65% |
| 2025-10-17 | 16.87 | 17.09 | 16.55 | 16.58 | 16.17 | qfq | 28,710,542 | 478,879,177 | -2.13% |
| 2025-10-16 | 17.33 | 17.45 | 16.90 | 16.94 | 16.52 | qfq | 28,954,364 | 495,250,395 | -2.64% |
| 2025-10-15 | 17.20 | 17.43 | 16.50 | 17.40 | 16.97 | qfq | 36,447,303 | 625,178,398 | 1.46% |
| 2025-10-14 | 17.75 | 18.10 | 17.10 | 17.15 | 16.73 | qfq | 34,283,801 | 600,985,969 | -2.89% |
| 2025-10-13 | 17.11 | 18.05 | 17.00 | 17.66 | 17.22 | qfq | 38,193,345 | 673,089,770 | -0.90% |
| 2025-10-10 | 18.40 | 18.76 | 17.71 | 17.82 | 17.38 | qfq | 39,572,184 | 715,202,507 | -3.62% |
| 2025-10-09 | 19.07 | 19.17 | 18.15 | 18.49 | 18.03 | qfq | 56,940,366 | 1,052,923,693 | -3.50% |
| 2025-09-30 | 19.25 | 19.35 | 18.66 | 19.16 | 18.69 | qfq | 35,143,910 | 671,099,441 | 0.00% |
| 2025-09-29 | 19.05 | 19.47 | 18.81 | 19.16 | 18.69 | qfq | 35,517,615 | 681,046,121 | -0.16% |
| 2025-09-26 | 19.50 | 19.74 | 19.10 | 19.19 | 18.72 | qfq | 55,907,422 | 1,088,537,714 | -2.84% |
| 2025-09-25 | 19.10 | 20.35 | 19.09 | 19.75 | 19.26 | qfq | 74,280,136 | 1,482,064,706 | 3.67% |
| 2025-09-24 | 18.47 | 19.15 | 18.30 | 19.05 | 18.58 | qfq | 46,457,284 | 872,323,995 | 2.58% |
| 2025-09-23 | 18.81 | 19.08 | 18.12 | 18.57 | 18.11 | qfq | 53,066,471 | 984,600,386 | -1.59% |
| 2025-09-22 | 19.45 | 19.50 | 18.60 | 18.87 | 18.40 | qfq | 53,865,100 | 1,017,851,715 | -2.98% |
| 2025-09-19 | 19.00 | 19.71 | 19.00 | 19.45 | 18.97 | qfq | 59,291,197 | 1,147,850,632 | 1.62% |
| 2025-09-18 | 19.29 | 20.08 | 18.84 | 19.14 | 18.67 | qfq | 96,056,847 | 1,870,669,190 | -0.73% |
| 2025-09-17 | 18.72 | 19.55 | 18.52 | 19.28 | 18.80 | qfq | 88,784,207 | 1,688,630,694 | 2.50% |
| 2025-09-16 | 19.00 | 19.37 | 18.45 | 18.81 | 18.35 | qfq | 117,320,218 | 2,214,146,458 | 0.70% |
| 2025-09-15 | 16.98 | 18.68 | 16.90 | 18.68 | 18.22 | qfq | 90,208,197 | 1,639,905,649 | 10.01% |
| 2025-09-12 | 17.35 | 17.45 | 16.96 | 16.98 | 16.56 | qfq | 37,959,497 | 649,261,357 | -2.25% |
| 2025-09-11 | 16.97 | 17.38 | 16.53 | 17.37 | 16.94 | qfq | 62,208,234 | 1,059,210,756 | 1.70% |
| 2025-09-10 | 16.45 | 17.34 | 16.45 | 17.08 | 16.66 | qfq | 82,124,756 | 1,396,762,467 | 2.83% |
| 2025-09-09 | 16.60 | 17.10 | 16.35 | 16.61 | 16.20 | qfq | 62,310,855 | 1,042,607,246 | 0.42% |
| 2025-09-08 | 15.79 | 16.75 | 15.71 | 16.54 | 16.13 | qfq | 70,675,150 | 1,148,347,518 | 4.35% |
| 2025-09-05 | 15.02 | 15.94 | 14.95 | 15.85 | 15.46 | qfq | 70,741,763 | 1,094,945,468 | 5.46% |
| 2025-09-04 | 15.66 | 15.94 | 14.74 | 15.03 | 14.66 | qfq | 60,482,604 | 924,621,654 | -4.51% |
| 2025-09-03 | 15.65 | 16.50 | 15.58 | 15.74 | 15.35 | qfq | 65,208,858 | 1,048,056,121 | 0.45% |
| 2025-09-02 | 16.25 | 16.50 | 15.47 | 15.67 | 15.28 | qfq | 60,927,810 | 967,735,318 | -3.75% |
| 2025-09-01 | 16.70 | 16.70 | 16.06 | 16.28 | 15.88 | qfq | 62,411,295 | 1,017,182,694 | -2.28% |
| 2025-08-29 | 16.28 | 16.77 | 16.20 | 16.66 | 16.25 | qfq | 78,924,246 | 1,308,108,747 | 2.33% |
| 2025-08-28 | 16.10 | 16.53 | 15.76 | 16.28 | 15.88 | qfq | 65,320,357 | 1,055,345,606 | 2.13% |
| 2025-08-27 | 16.68 | 16.84 | 15.90 | 15.94 | 15.55 | qfq | 99,205,030 | 1,635,278,511 | -2.63% |
| 2025-08-26 | 16.13 | 16.72 | 16.11 | 16.37 | 15.97 | qfq | 97,589,351 | 1,604,029,268 | 1.61% |
| 2025-08-25 | 15.79 | 16.23 | 15.55 | 16.11 | 15.71 | qfq | 68,301,546 | 1,089,114,586 | 2.09% |
| 2025-08-22 | 15.60 | 15.78 | 15.50 | 15.78 | 15.39 | qfq | 45,430,154 | 710,029,938 | 0.70% |
| 2025-08-21 | 15.79 | 16.03 | 15.42 | 15.67 | 15.28 | qfq | 73,274,512 | 1,150,730,227 | -0.51% |
| 2025-08-20 | 15.49 | 15.94 | 15.38 | 15.75 | 15.36 | qfq | 71,009,688 | 1,113,066,809 | 2.41% |
| 2025-08-19 | 15.64 | 15.82 | 15.36 | 15.38 | 15.00 | qfq | 48,012,336 | 745,177,572 | -1.28% |
| 2025-08-18 | 15.55 | 15.85 | 15.39 | 15.58 | 15.20 | qfq | 50,289,577 | 785,862,489 | 0.19% |
| 2025-08-15 | 15.41 | 15.59 | 15.02 | 15.55 | 15.17 | qfq | 49,787,325 | 763,928,620 | 0.45% |
| 2025-08-14 | 15.44 | 15.75 | 15.34 | 15.48 | 15.10 | qfq | 56,850,065 | 885,518,619 | 0.78% |
| 2025-08-13 | 14.98 | 15.54 | 14.96 | 15.36 | 14.98 | qfq | 60,077,304 | 919,040,782 | 2.54% |
| 2025-08-12 | 15.31 | 15.39 | 14.92 | 14.98 | 14.61 | qfq | 51,854,169 | 780,049,583 | -1.51% |
| 2025-08-11 | 15.24 | 15.44 | 15.13 | 15.21 | 14.83 | qfq | 45,480,050 | 693,271,263 | -0.46% |
| 2025-08-08 | 15.50 | 15.63 | 15.08 | 15.28 | 14.90 | qfq | 52,940,417 | 810,316,214 | -2.05% |
| 2025-08-07 | 15.91 | 16.09 | 15.51 | 15.60 | 15.21 | qfq | 59,739,069 | 937,328,087 | -1.95% |
| 2025-08-06 | 15.38 | 15.95 | 15.30 | 15.91 | 15.52 | qfq | 84,713,881 | 1,321,117,655 | 3.38% |
| 2025-08-05 | 14.69 | 15.79 | 14.63 | 15.39 | 15.01 | qfq | 112,426,413 | 1,724,839,067 | 4.69% |
| 2025-08-04 | 14.51 | 14.95 | 14.37 | 14.70 | 14.34 | qfq | 63,937,992 | 939,943,839 | 0.34% |
| 2025-08-01 | 14.55 | 14.68 | 14.06 | 14.65 | 14.29 | qfq | 60,197,166 | 865,645,869 | 0.69% |
| 2025-07-31 | 15.06 | 15.11 | 14.45 | 14.55 | 14.19 | qfq | 54,751,858 | 807,337,227 | -2.94% |
| 2025-07-30 | 15.12 | 15.18 | 14.80 | 14.99 | 14.62 | qfq | 51,036,827 | 765,870,497 | -0.60% |
| 2025-07-29 | 14.64 | 15.19 | 14.40 | 15.08 | 14.71 | qfq | 72,067,391 | 1,069,806,138 | 3.01% |
| 2025-07-28 | 14.42 | 14.78 | 14.22 | 14.64 | 14.28 | qfq | 52,829,654 | 769,470,525 | 1.46% |
| 2025-07-25 | 14.44 | 14.57 | 14.26 | 14.43 | 14.07 | qfq | 41,692,075 | 598,949,496 | 0.00% |
| 2025-07-24 | 14.52 | 14.53 | 14.24 | 14.43 | 14.07 | qfq | 38,017,830 | 546,325,816 | 0.07% |
| 2025-07-23 | 14.30 | 14.69 | 14.27 | 14.42 | 14.06 | qfq | 57,013,900 | 823,850,132 | 0.63% |
| 2025-07-22 | 14.33 | 14.83 | 14.29 | 14.33 | 13.98 | qfq | 45,364,203 | 655,296,009 | -0.76% |
| 2025-07-21 | 14.29 | 14.69 | 14.28 | 14.44 | 14.08 | qfq | 41,779,953 | 606,350,461 | 1.05% |
| 2025-07-18 | 14.57 | 14.64 | 14.16 | 14.29 | 13.94 | qfq | 43,540,095 | 624,630,875 | -1.85% |
| 2025-07-17 | 14.50 | 14.78 | 14.41 | 14.56 | 14.20 | qfq | 37,101,660 | 541,542,118 | 0.21% |
| 2025-07-16 | 14.44 | 14.73 | 14.31 | 14.53 | 14.17 | qfq | 37,485,774 | 543,985,359 | 0.14% |
| 2025-07-15 | 14.57 | 14.65 | 14.37 | 14.51 | 14.15 | qfq | 46,224,854 | 671,816,879 | 0.90% |
| 2025-07-14 | 14.49 | 14.49 | 13.86 | 14.38 | 14.02 | qfq | 61,728,522 | 874,811,003 | -1.51% |
| 2025-07-11 | 15.00 | 15.05 | 14.50 | 14.60 | 14.24 | qfq | 63,242,030 | 928,924,195 | -3.18% |
| 2025-07-10 | 15.42 | 15.48 | 14.89 | 15.08 | 14.71 | qfq | 47,884,465 | 722,682,680 | -2.01% |
| 2025-07-09 | 15.22 | 15.69 | 15.18 | 15.39 | 15.01 | qfq | 54,450,819 | 837,687,593 | 1.12% |
| 2025-07-08 | 14.75 | 15.45 | 14.60 | 15.22 | 14.84 | qfq | 78,874,200 | 1,199,567,053 | 2.63% |
| 2025-07-07 | 14.77 | 15.33 | 14.77 | 14.83 | 14.46 | qfq | 43,654,950 | 652,226,926 | 0.07% |
| 2025-07-04 | 14.72 | 15.43 | 14.63 | 14.82 | 14.45 | qfq | 68,193,430 | 1,019,896,505 | 0.41% |
| 2025-07-03 | 14.78 | 15.16 | 14.36 | 14.76 | 14.40 | qfq | 39,098,997 | 573,993,012 | 0.07% |
| 2025-07-02 | 15.09 | 15.16 | 14.68 | 14.75 | 14.39 | qfq | 39,000,104 | 580,513,522 | -2.64% |
| 2025-07-01 | 15.18 | 15.36 | 15.01 | 15.15 | 14.78 | qfq | 46,530,838 | 705,557,047 | -0.13% |
| 2025-06-30 | 14.39 | 15.49 | 14.35 | 15.17 | 14.80 | qfq | 83,673,632 | 1,257,996,463 | 5.20% |
| 2025-06-27 | 14.81 | 14.93 | 14.05 | 14.42 | 14.06 | qfq | 65,275,077 | 940,380,942 | -3.42% |
| 2025-06-26 | 14.97 | 15.38 | 14.85 | 14.93 | 14.56 | qfq | 32,537,499 | 487,640,933 | -0.99% |
| 2025-06-25 | 15.07 | 15.29 | 14.80 | 15.08 | 14.71 | qfq | 50,998,877 | 764,853,744 | 0.47% |
| 2025-06-24 | 14.83 | 15.44 | 14.81 | 15.01 | 14.64 | qfq | 65,672,563 | 991,696,155 | 1.35% |
| 2025-06-23 | 14.95 | 15.85 | 14.65 | 14.81 | 14.44 | qfq | 70,244,708 | 1,063,215,404 | -1.92% |
| 2025-06-20 | 15.33 | 15.47 | 14.70 | 15.10 | 14.73 | qfq | 57,745,409 | 864,592,017 | 0.53% |
| 2025-06-19 | 15.38 | 15.92 | 14.91 | 15.02 | 14.65 | qfq | 65,046,459 | 997,270,394 | -2.53% |
| 2025-06-18 | 15.45 | 15.59 | 15.23 | 15.41 | 15.03 | qfq | 38,185,700 | 587,051,469 | -0.32% |
| 2025-06-17 | 15.50 | 16.23 | 15.29 | 15.46 | 15.08 | qfq | 73,958,799 | 1,159,404,413 | 0.52% |
| 2025-06-16 | 15.29 | 15.88 | 15.23 | 15.38 | 15.00 | qfq | 69,549,346 | 1,079,692,654 | 1.05% |
| 2025-06-13 | 15.10 | 15.39 | 15.04 | 15.22 | 14.84 | qfq | 50,887,207 | 774,168,638 | -0.33% |
| 2025-06-12 | 14.49 | 15.43 | 14.38 | 15.27 | 14.89 | qfq | 85,751,801 | 1,294,431,648 | 4.95% |
| 2025-06-11 | 14.22 | 14.66 | 14.15 | 14.55 | 14.19 | qfq | 54,887,027 | 792,950,037 | 2.83% |
| 2025-06-10 | 14.28 | 14.37 | 13.89 | 14.15 | 13.80 | qfq | 38,869,385 | 547,138,972 | -0.77% |
| 2025-06-09 | 14.29 | 14.50 | 14.11 | 14.26 | 13.91 | qfq | 27,308,950 | 390,889,066 | -1.31% |
| 2025-06-06 | 14.64 | 15.05 | 14.35 | 14.45 | 13.87 | qfq | 36,605,443 | 531,134,527 | -1.30% |
| 2025-06-05 | 14.66 | 14.76 | 14.49 | 14.64 | 14.06 | qfq | 44,299,262 | 648,943,789 | -0.20% |
| 2025-06-04 | 14.25 | 15.10 | 14.21 | 14.67 | 14.08 | qfq | 71,841,001 | 1,061,989,008 | 3.09% |
| 2025-06-03 | 13.41 | 14.44 | 13.41 | 14.23 | 13.66 | qfq | 63,707,657 | 902,194,656 | 5.88% |
| 2025-05-30 | 13.41 | 13.68 | 13.34 | 13.44 | 12.90 | qfq | 27,473,815 | 370,681,112 | 0.07% |
| 2025-05-29 | 12.96 | 13.49 | 12.77 | 13.43 | 12.89 | qfq | 34,789,042 | 458,528,522 | 3.55% |
| 2025-05-28 | 12.99 | 13.25 | 12.85 | 12.97 | 12.45 | qfq | 30,751,542 | 399,678,781 | 1.57% |
| 2025-05-27 | 12.83 | 12.92 | 12.66 | 12.77 | 12.26 | qfq | 16,963,465 | 216,725,642 | -0.47% |
| 2025-05-26 | 12.72 | 13.17 | 12.72 | 12.83 | 12.32 | qfq | 23,735,650 | 306,914,890 | 1.10% |
| 2025-05-23 | 12.83 | 12.96 | 12.68 | 12.69 | 12.18 | qfq | 18,650,048 | 239,203,969 | -1.48% |
| 2025-05-22 | 13.41 | 13.46 | 12.81 | 12.88 | 12.37 | qfq | 29,027,512 | 377,818,383 | -1.60% |
| 2025-05-21 | 13.05 | 13.21 | 13.02 | 13.09 | 12.57 | qfq | 17,185,524 | 225,413,536 | 0.00% |
| 2025-05-20 | 12.82 | 13.15 | 12.74 | 13.09 | 12.57 | qfq | 31,560,974 | 409,762,755 | 2.19% |
| 2025-05-19 | 12.61 | 12.97 | 12.58 | 12.81 | 12.30 | qfq | 29,072,121 | 371,220,131 | 2.15% |
| 2025-05-16 | 12.78 | 12.91 | 12.50 | 12.54 | 12.04 | qfq | 40,264,439 | 507,864,188 | -1.80% |
| 2025-05-15 | 13.45 | 13.48 | 12.73 | 12.77 | 12.26 | qfq | 50,918,824 | 656,625,952 | -5.13% |
| 2025-05-14 | 13.65 | 13.75 | 13.32 | 13.46 | 12.92 | qfq | 31,717,400 | 427,410,920 | -1.68% |
| 2025-05-13 | 13.55 | 13.92 | 13.45 | 13.69 | 13.14 | qfq | 33,009,602 | 451,586,266 | 1.78% |
| 2025-05-12 | 13.52 | 13.59 | 13.38 | 13.45 | 12.91 | qfq | 23,162,741 | 312,165,169 | 0.52% |
| 2025-05-09 | 13.40 | 13.67 | 13.27 | 13.38 | 12.85 | qfq | 30,133,500 | 405,879,224 | -0.37% |
| 2025-05-08 | 13.50 | 13.73 | 13.37 | 13.43 | 12.89 | qfq | 29,904,449 | 403,375,253 | -1.25% |
| 2025-05-07 | 13.80 | 13.93 | 13.40 | 13.60 | 13.06 | qfq | 35,592,806 | 483,608,884 | -0.80% |
| 2025-05-06 | 13.61 | 13.89 | 13.30 | 13.71 | 13.16 | qfq | 44,606,282 | 610,246,403 | 0.88% |
| 2025-04-30 | 13.34 | 13.70 | 13.31 | 13.59 | 13.05 | qfq | 43,589,738 | 591,325,285 | 2.18% |
| 2025-04-29 | 12.92 | 13.35 | 12.90 | 13.30 | 12.77 | qfq | 48,193,500 | 637,488,731 | 1.84% |
| 2025-04-28 | 12.18 | 13.20 | 12.00 | 13.06 | 12.54 | qfq | 85,114,031 | 1,090,210,708 | 6.35% |
| 2025-04-25 | 11.87 | 12.35 | 11.78 | 12.28 | 11.79 | qfq | 33,196,213 | 403,634,378 | 3.89% |
| 2025-04-24 | 11.93 | 12.06 | 11.72 | 11.82 | 11.35 | qfq | 19,639,888 | 232,532,337 | -1.50% |
| 2025-04-23 | 12.29 | 12.37 | 11.93 | 12.00 | 11.52 | qfq | 25,043,342 | 302,305,363 | -1.56% |
| 2025-04-22 | 12.35 | 12.50 | 12.11 | 12.19 | 11.70 | qfq | 25,420,220 | 312,136,027 | -0.73% |
| 2025-04-21 | 12.01 | 12.39 | 11.93 | 12.28 | 11.79 | qfq | 27,503,175 | 335,890,613 | 1.91% |
| 2025-04-18 | 11.93 | 12.13 | 11.75 | 12.05 | 11.57 | qfq | 18,963,522 | 226,898,234 | 0.67% |
| 2025-04-17 | 11.81 | 12.08 | 11.81 | 11.97 | 11.49 | qfq | 21,391,387 | 255,827,753 | 0.17% |
| 2025-04-16 | 11.69 | 12.26 | 11.60 | 11.95 | 11.47 | qfq | 41,945,537 | 504,560,887 | 1.79% |
| 2025-04-15 | 11.71 | 11.98 | 11.58 | 11.74 | 11.27 | qfq | 16,888,809 | 198,101,914 | -0.09% |
| 2025-04-14 | 11.53 | 11.85 | 11.53 | 11.75 | 11.28 | qfq | 23,505,487 | 275,627,289 | 2.53% |
| 2025-04-11 | 11.44 | 11.67 | 11.33 | 11.46 | 11.00 | qfq | 19,234,060 | 220,992,457 | -0.52% |
| 2025-04-10 | 11.48 | 11.69 | 11.28 | 11.52 | 11.06 | qfq | 28,002,644 | 322,879,554 | 1.23% |
| 2025-04-09 | 10.32 | 11.54 | 10.20 | 11.38 | 10.93 | qfq | 45,100,873 | 494,475,115 | 7.26% |
| 2025-04-08 | 10.59 | 10.78 | 10.33 | 10.61 | 10.19 | qfq | 33,218,604 | 349,848,327 | -0.56% |
| 2025-04-07 | 11.30 | 11.35 | 10.67 | 10.67 | 10.24 | qfq | 29,950,800 | 327,496,545 | -9.96% |
| 2025-04-03 | 11.57 | 11.92 | 11.57 | 11.85 | 11.38 | qfq | 23,796,479 | 281,515,260 | 1.02% |
| 2025-04-02 | 11.64 | 11.98 | 11.63 | 11.73 | 11.26 | qfq | 27,427,629 | 324,820,650 | 0.43% |
| 2025-04-01 | 11.48 | 11.75 | 11.35 | 11.68 | 11.21 | qfq | 29,966,900 | 349,150,196 | 1.83% |
| 2025-03-31 | 11.40 | 11.55 | 11.13 | 11.47 | 11.01 | qfq | 26,003,474 | 293,850,899 | -0.26% |
| 2025-03-28 | 11.11 | 11.75 | 11.06 | 11.50 | 11.04 | qfq | 37,709,150 | 433,344,551 | 3.88% |
| 2025-03-27 | 11.05 | 11.14 | 10.85 | 11.07 | 10.63 | qfq | 13,408,844 | 147,904,651 | 0.00% |
| 2025-03-26 | 11.03 | 11.17 | 11.00 | 11.07 | 10.63 | qfq | 13,725,857 | 151,969,868 | 0.00% |
| 2025-03-25 | 11.20 | 11.48 | 11.01 | 11.07 | 10.63 | qfq | 17,916,950 | 199,949,547 | -1.34% |
| 2025-03-24 | 10.99 | 11.29 | 10.95 | 11.22 | 10.77 | qfq | 25,463,021 | 284,589,115 | 2.09% |
| 2025-03-21 | 11.26 | 11.40 | 10.94 | 10.99 | 10.55 | qfq | 27,271,942 | 302,866,325 | -2.92% |
| 2025-03-20 | 11.54 | 11.56 | 11.30 | 11.32 | 10.87 | qfq | 20,704,926 | 236,069,475 | -1.99% |
| 2025-03-19 | 12.00 | 12.12 | 11.50 | 11.55 | 11.09 | qfq | 36,517,800 | 425,498,967 | -2.20% |
| 2025-03-18 | 11.87 | 12.08 | 11.75 | 11.81 | 11.34 | qfq | 26,495,650 | 315,558,541 | 0.08% |
| 2025-03-17 | 12.10 | 12.19 | 11.76 | 11.80 | 11.33 | qfq | 27,553,939 | 328,111,847 | -0.59% |
| 2025-03-14 | 11.25 | 12.06 | 11.19 | 11.87 | 11.40 | qfq | 46,732,141 | 546,842,090 | 5.32% |
| 2025-03-13 | 11.50 | 11.50 | 11.11 | 11.27 | 10.82 | qfq | 23,712,932 | 267,267,575 | -2.00% |
| 2025-03-12 | 11.49 | 11.69 | 11.31 | 11.50 | 11.04 | qfq | 27,769,873 | 320,133,777 | 1.14% |
| 2025-03-11 | 11.51 | 11.65 | 11.20 | 11.37 | 10.92 | qfq | 31,355,717 | 357,338,167 | -2.49% |
| 2025-03-10 | 11.78 | 11.85 | 11.61 | 11.66 | 11.19 | qfq | 21,054,576 | 246,418,952 | -1.02% |
| 2025-03-07 | 11.88 | 12.01 | 11.60 | 11.78 | 11.31 | qfq | 33,811,065 | 400,032,533 | -1.42% |
| 2025-03-06 | 11.57 | 12.08 | 11.56 | 11.95 | 11.47 | qfq | 47,006,017 | 558,758,966 | 3.37% |
| 2025-03-05 | 11.40 | 11.65 | 11.17 | 11.56 | 11.10 | qfq | 32,595,919 | 373,256,191 | 1.23% |
| 2025-03-04 | 11.44 | 11.73 | 11.34 | 11.42 | 10.96 | qfq | 28,116,318 | 323,300,714 | -0.70% |
| 2025-03-03 | 11.03 | 11.72 | 10.96 | 11.50 | 11.04 | qfq | 58,696,828 | 675,031,390 | 5.02% |
| 2025-02-28 | 11.58 | 11.77 | 10.93 | 10.95 | 10.51 | qfq | 43,552,993 | 488,921,416 | -6.01% |
| 2025-02-27 | 11.28 | 11.85 | 11.14 | 11.65 | 11.18 | qfq | 47,988,444 | 551,498,962 | 3.37% |
| 2025-02-26 | 11.41 | 11.48 | 11.18 | 11.27 | 10.82 | qfq | 26,165,248 | 294,817,240 | -0.27% |
| 2025-02-25 | 11.37 | 11.53 | 11.24 | 11.30 | 10.85 | qfq | 22,584,039 | 256,994,514 | -1.99% |
| 2025-02-24 | 11.70 | 11.78 | 11.44 | 11.53 | 11.07 | qfq | 25,956,489 | 300,436,349 | -1.79% |
| 2025-02-21 | 11.45 | 11.79 | 11.20 | 11.74 | 11.27 | qfq | 41,363,450 | 476,901,117 | 2.89% |
| 2025-02-20 | 11.61 | 11.66 | 11.30 | 11.41 | 10.95 | qfq | 33,125,703 | 379,388,402 | -1.64% |
| 2025-02-19 | 11.54 | 11.74 | 11.50 | 11.60 | 11.14 | qfq | 28,394,139 | 329,618,813 | 0.52% |
| 2025-02-18 | 12.06 | 12.20 | 11.53 | 11.54 | 11.08 | qfq | 57,963,350 | 688,189,049 | -2.45% |
| 2025-02-17 | 12.00 | 12.28 | 11.70 | 11.83 | 11.36 | qfq | 63,175,632 | 756,366,952 | 0.08% |
| 2025-02-14 | 11.43 | 11.88 | 11.17 | 11.82 | 11.35 | qfq | 60,894,340 | 702,886,560 | 2.87% |
| 2025-02-13 | 11.49 | 11.65 | 11.25 | 11.49 | 11.03 | qfq | 41,695,387 | 477,441,948 | -0.35% |
| 2025-02-12 | 11.27 | 11.55 | 11.24 | 11.53 | 11.07 | qfq | 32,169,383 | 367,721,246 | 2.04% |
| 2025-02-11 | 11.30 | 11.52 | 11.14 | 11.30 | 10.85 | qfq | 32,904,257 | 371,712,977 | -0.35% |
| 2025-02-10 | 11.15 | 11.36 | 11.09 | 11.34 | 10.89 | qfq | 38,335,298 | 431,445,510 | 1.52% |
| 2025-02-07 | 11.25 | 11.47 | 10.98 | 11.17 | 10.72 | qfq | 51,786,900 | 581,468,392 | -1.33% |
| 2025-02-06 | 10.84 | 11.37 | 10.70 | 11.32 | 10.87 | qfq | 56,661,820 | 631,169,000 | 5.01% |
| 2025-02-05 | 10.61 | 10.99 | 10.46 | 10.78 | 10.35 | qfq | 56,068,131 | 600,353,419 | 3.16% |
| 2025-01-27 | 10.29 | 10.69 | 10.28 | 10.45 | 10.03 | qfq | 39,200,036 | 411,909,491 | 2.55% |
| 2025-01-24 | 10.09 | 10.31 | 10.09 | 10.19 | 9.78 | qfq | 21,048,929 | 214,843,137 | 0.20% |
| 2025-01-23 | 10.38 | 10.49 | 10.13 | 10.17 | 9.76 | qfq | 30,821,411 | 318,213,050 | -0.97% |
| 2025-01-22 | 10.32 | 10.40 | 10.11 | 10.27 | 9.86 | qfq | 31,244,633 | 319,086,123 | -1.63% |
| 2025-01-21 | 10.24 | 10.50 | 10.08 | 10.44 | 10.02 | qfq | 49,220,676 | 506,161,955 | 1.95% |
| 2025-01-20 | 9.26 | 10.45 | 9.26 | 10.24 | 9.83 | qfq | 92,467,459 | 920,570,718 | 5.57% |
| 2025-01-17 | 9.71 | 9.82 | 9.66 | 9.70 | 9.31 | qfq | 20,245,397 | 197,019,831 | -0.92% |
| 2025-01-16 | 9.89 | 10.15 | 9.71 | 9.79 | 9.40 | qfq | 36,672,247 | 363,769,121 | -0.81% |
| 2025-01-15 | 9.84 | 10.01 | 9.70 | 9.87 | 9.48 | qfq | 40,295,699 | 397,154,064 | 0.20% |
| 2025-01-14 | 9.52 | 9.87 | 9.42 | 9.85 | 9.46 | qfq | 37,701,500 | 366,056,914 | 4.12% |
| 2025-01-13 | 9.20 | 9.54 | 9.19 | 9.46 | 9.08 | qfq | 20,193,107 | 189,715,126 | 0.11% |
| 2025-01-10 | 9.65 | 9.90 | 9.45 | 9.45 | 9.07 | qfq | 25,468,496 | 246,362,223 | -2.48% |
| 2025-01-09 | 9.54 | 9.76 | 9.53 | 9.69 | 9.30 | qfq | 23,123,850 | 223,650,033 | 0.73% |
| 2025-01-08 | 9.61 | 9.72 | 9.33 | 9.62 | 9.24 | qfq | 33,602,483 | 321,102,903 | -0.52% |
| 2025-01-07 | 9.59 | 9.68 | 9.47 | 9.67 | 9.28 | qfq | 24,501,983 | 234,798,597 | 0.94% |
| 2025-01-06 | 9.62 | 9.74 | 9.44 | 9.58 | 9.20 | qfq | 32,417,148 | 310,719,014 | -0.93% |
| 2025-01-03 | 10.03 | 10.09 | 9.63 | 9.67 | 9.28 | qfq | 34,873,344 | 342,169,402 | -3.11% |
| 2025-01-02 | 10.33 | 10.39 | 9.86 | 9.98 | 9.58 | qfq | 40,167,977 | 405,185,026 | -3.39% |
| 2024-12-31 | 10.70 | 10.79 | 10.33 | 10.33 | 9.92 | qfq | 31,615,758 | 331,825,109 | -3.37% |
| 2024-12-30 | 10.58 | 10.75 | 10.42 | 10.69 | 10.26 | qfq | 26,830,690 | 285,063,399 | 0.56% |
| 2024-12-27 | 10.62 | 10.88 | 10.58 | 10.63 | 10.21 | qfq | 39,087,899 | 419,607,087 | 0.28% |
| 2024-12-26 | 10.69 | 10.77 | 10.57 | 10.60 | 10.18 | qfq | 28,880,405 | 307,168,370 | -0.84% |
| 2024-12-25 | 10.98 | 11.04 | 10.57 | 10.69 | 10.26 | qfq | 39,016,400 | 417,502,397 | -2.82% |
| 2024-12-24 | 10.85 | 11.02 | 10.71 | 11.00 | 10.56 | qfq | 38,418,459 | 419,181,743 | 1.85% |
| 2024-12-23 | 11.46 | 11.55 | 10.76 | 10.80 | 10.37 | qfq | 88,418,595 | 972,306,691 | -6.82% |
| 2024-12-20 | 11.40 | 11.89 | 11.39 | 11.59 | 11.13 | qfq | 64,409,418 | 752,793,243 | -2.11% |
| 2024-12-19 | 11.59 | 11.94 | 11.33 | 11.84 | 11.37 | qfq | 59,570,205 | 695,498,095 | 1.02% |
| 2024-12-18 | 11.62 | 11.73 | 11.42 | 11.72 | 11.25 | qfq | 45,052,858 | 521,736,756 | 1.82% |
| 2024-12-17 | 11.64 | 11.67 | 11.34 | 11.51 | 11.05 | qfq | 66,251,355 | 760,599,244 | -2.13% |
| 2024-12-16 | 12.88 | 12.93 | 11.61 | 11.76 | 11.29 | qfq | 122,117,355 | 1,463,918,683 | -7.84% |
| 2024-12-13 | 12.74 | 13.05 | 12.67 | 12.76 | 12.25 | qfq | 56,961,041 | 733,111,487 | -0.31% |
| 2024-12-12 | 12.94 | 13.09 | 12.72 | 12.80 | 12.29 | qfq | 50,307,078 | 647,087,555 | -1.08% |
| 2024-12-11 | 13.03 | 13.13 | 12.70 | 12.94 | 12.42 | qfq | 49,493,756 | 637,521,972 | -0.69% |
| 2024-12-10 | 13.55 | 13.63 | 12.97 | 13.03 | 12.51 | qfq | 62,866,543 | 834,723,924 | -1.29% |
| 2024-12-09 | 13.17 | 13.38 | 13.05 | 13.20 | 12.67 | qfq | 55,718,645 | 736,189,192 | 0.99% |
| 2024-12-06 | 12.91 | 13.20 | 12.85 | 13.07 | 12.55 | qfq | 60,444,987 | 788,501,221 | 0.77% |
| 2024-12-05 | 12.52 | 13.09 | 12.52 | 12.97 | 12.45 | qfq | 67,732,203 | 872,891,948 | 3.68% |
| 2024-12-04 | 12.63 | 12.75 | 12.38 | 12.51 | 12.01 | qfq | 52,222,720 | 654,195,818 | -1.88% |
| 2024-12-03 | 13.02 | 13.26 | 12.68 | 12.75 | 12.24 | qfq | 64,822,642 | 836,256,968 | -2.97% |
| 2024-12-02 | 12.86 | 13.45 | 12.81 | 13.14 | 12.62 | qfq | 83,339,182 | 1,096,948,388 | 1.70% |
| 2024-11-29 | 12.78 | 13.25 | 12.60 | 12.92 | 12.40 | qfq | 102,965,208 | 1,330,407,298 | 0.39% |
| 2024-11-28 | 14.00 | 14.00 | 12.80 | 12.87 | 12.36 | qfq | 139,544,147 | 1,864,235,496 | -4.88% |
| 2024-11-27 | 12.21 | 13.53 | 12.01 | 13.53 | 12.99 | qfq | 113,262,552 | 1,439,014,010 | 10.00% |
| 2024-11-26 | 12.40 | 13.06 | 12.25 | 12.30 | 11.81 | qfq | 90,305,042 | 1,142,648,145 | -1.52% |
| 2024-11-25 | 11.89 | 12.66 | 11.50 | 12.49 | 11.99 | qfq | 103,873,419 | 1,261,102,266 | 5.85% |
| 2024-11-22 | 12.06 | 12.45 | 11.74 | 11.80 | 11.33 | qfq | 62,318,651 | 756,164,976 | -2.48% |
| 2024-11-21 | 12.16 | 12.25 | 11.91 | 12.10 | 11.62 | qfq | 46,402,362 | 560,799,658 | -0.17% |
| 2024-11-20 | 12.00 | 12.28 | 11.90 | 12.12 | 11.64 | qfq | 62,254,879 | 752,277,019 | 1.42% |
| 2024-11-19 | 11.44 | 12.05 | 11.34 | 11.95 | 11.47 | qfq | 78,511,439 | 923,556,518 | 5.19% |
| 2024-11-18 | 11.85 | 11.85 | 11.14 | 11.36 | 10.91 | qfq | 66,046,820 | 751,264,962 | -2.91% |
| 2024-11-15 | 12.07 | 12.52 | 11.68 | 11.70 | 11.23 | qfq | 78,737,929 | 950,833,475 | -3.07% |
| 2024-11-14 | 12.20 | 12.56 | 12.05 | 12.07 | 11.59 | qfq | 77,010,490 | 950,928,440 | -1.39% |
| 2024-11-13 | 12.16 | 12.38 | 11.93 | 12.24 | 11.75 | qfq | 65,493,754 | 794,756,327 | -0.49% |
| 2024-11-12 | 12.78 | 13.00 | 12.12 | 12.30 | 11.81 | qfq | 103,568,551 | 1,301,794,274 | -3.53% |
| 2024-11-11 | 11.88 | 12.77 | 11.88 | 12.75 | 12.24 | qfq | 101,818,326 | 1,265,952,324 | 7.59% |
| 2024-11-08 | 12.23 | 12.36 | 11.77 | 11.85 | 11.38 | qfq | 74,454,101 | 896,778,257 | -2.55% |
| 2024-11-07 | 11.85 | 12.20 | 11.67 | 12.16 | 11.67 | qfq | 101,225,083 | 1,214,841,597 | 0.00% |
| 2024-11-06 | 11.15 | 12.23 | 11.08 | 12.16 | 11.67 | qfq | 182,179,813 | 2,177,965,323 | 9.35% |
| 2024-11-05 | 10.39 | 11.18 | 10.33 | 11.12 | 10.68 | qfq | 92,142,796 | 1,008,526,701 | 6.41% |
| 2024-11-04 | 9.92 | 10.50 | 9.82 | 10.45 | 10.03 | qfq | 83,962,298 | 863,027,295 | 7.40% |
| 2024-11-01 | 9.98 | 10.10 | 9.68 | 9.73 | 9.34 | qfq | 47,453,006 | 466,917,106 | -2.89% |
| 2024-10-31 | 9.80 | 10.22 | 9.62 | 10.02 | 9.62 | qfq | 65,694,136 | 651,763,754 | 1.42% |
| 2024-10-30 | 9.88 | 10.17 | 9.77 | 9.88 | 9.49 | qfq | 46,716,439 | 464,015,012 | -1.50% |
| 2024-10-29 | 10.40 | 10.63 | 10.00 | 10.03 | 9.63 | qfq | 80,583,306 | 830,507,832 | -2.53% |
| 2024-10-28 | 9.95 | 10.33 | 9.85 | 10.29 | 9.88 | qfq | 78,225,237 | 796,465,183 | 3.31% |
| 2024-10-25 | 9.62 | 10.08 | 9.56 | 9.96 | 9.56 | qfq | 65,513,200 | 643,779,492 | 3.75% |
| 2024-10-24 | 9.63 | 9.70 | 9.50 | 9.60 | 9.22 | qfq | 41,156,961 | 394,051,010 | -1.34% |
| 2024-10-23 | 9.77 | 9.94 | 9.59 | 9.73 | 9.34 | qfq | 61,424,419 | 600,868,701 | -0.92% |
| 2024-10-22 | 10.01 | 10.28 | 9.71 | 9.82 | 9.43 | qfq | 140,776,301 | 1,403,216,067 | -1.90% |
| 2024-10-21 | 9.30 | 10.01 | 9.30 | 10.01 | 9.61 | qfq | 108,482,196 | 1,072,414,135 | 10.00% |
| 2024-10-18 | 8.78 | 9.31 | 8.65 | 9.10 | 8.74 | qfq | 62,715,215 | 563,210,326 | 3.06% |
| 2024-10-17 | 8.93 | 9.11 | 8.83 | 8.83 | 8.48 | qfq | 52,555,461 | 470,079,556 | -1.12% |
| 2024-10-16 | 8.55 | 9.13 | 8.52 | 8.93 | 8.57 | qfq | 74,136,171 | 662,714,200 | 2.88% |
| 2024-10-15 | 8.65 | 9.00 | 8.55 | 8.68 | 8.33 | qfq | 56,549,431 | 499,471,730 | -0.80% |
| 2024-10-14 | 8.69 | 8.79 | 8.41 | 8.75 | 8.40 | qfq | 50,168,957 | 431,624,069 | 1.74% |
| 2024-10-11 | 9.08 | 9.18 | 8.52 | 8.60 | 8.26 | qfq | 54,843,966 | 481,671,415 | -5.18% |
| 2024-10-10 | 9.09 | 9.44 | 8.95 | 9.07 | 8.71 | qfq | 65,424,031 | 601,052,843 | -0.22% |
| 2024-10-09 | 9.62 | 9.73 | 9.08 | 9.09 | 8.73 | qfq | 87,570,903 | 824,409,037 | -9.82% |
| 2024-10-08 | 10.56 | 10.56 | 9.52 | 10.08 | 9.68 | qfq | 144,936,445 | 1,470,150,920 | 5.00% |
| 2024-09-30 | 9.00 | 9.63 | 9.00 | 9.60 | 9.22 | qfq | 112,997,376 | 1,057,624,734 | 9.09% |
| 2024-09-27 | 8.50 | 8.94 | 8.49 | 8.80 | 8.45 | qfq | 73,488,500 | 638,503,285 | 4.76% |
| 2024-09-26 | 8.23 | 8.41 | 8.14 | 8.40 | 8.06 | qfq | 47,162,883 | 390,394,466 | 1.94% |
| 2024-09-25 | 8.34 | 8.47 | 8.18 | 8.24 | 7.91 | qfq | 59,042,267 | 492,760,796 | -0.96% |
| 2024-09-24 | 8.16 | 8.38 | 8.07 | 8.32 | 7.99 | qfq | 57,596,952 | 474,077,379 | 3.61% |
| 2024-09-23 | 7.80 | 8.22 | 7.77 | 8.03 | 7.71 | qfq | 63,170,077 | 508,619,877 | 4.02% |
| 2024-09-20 | 7.64 | 7.74 | 7.55 | 7.72 | 7.41 | qfq | 19,127,920 | 146,153,267 | 0.92% |
| 2024-09-19 | 7.30 | 7.65 | 7.23 | 7.65 | 7.34 | qfq | 37,969,472 | 285,369,062 | 5.37% |
| 2024-09-18 | 7.31 | 7.33 | 7.12 | 7.26 | 6.97 | qfq | 15,724,389 | 113,520,644 | -0.68% |
| 2024-09-13 | 7.47 | 7.49 | 7.31 | 7.31 | 7.02 | qfq | 14,327,000 | 105,496,983 | -1.62% |
| 2024-09-12 | 7.45 | 7.63 | 7.43 | 7.43 | 7.13 | qfq | 17,812,550 | 133,757,513 | -0.54% |
| 2024-09-11 | 7.45 | 7.54 | 7.41 | 7.47 | 7.17 | qfq | 13,103,450 | 97,831,152 | -0.40% |
| 2024-09-10 | 7.46 | 7.54 | 7.27 | 7.50 | 7.20 | qfq | 18,986,729 | 140,216,378 | 0.94% |
| 2024-09-09 | 7.46 | 7.54 | 7.37 | 7.43 | 7.13 | qfq | 16,640,250 | 123,635,325 | -0.93% |
| 2024-09-06 | 7.63 | 7.72 | 7.50 | 7.50 | 7.20 | qfq | 19,910,200 | 150,709,222 | -1.83% |
| 2024-09-05 | 7.34 | 7.77 | 7.34 | 7.64 | 7.34 | qfq | 37,240,200 | 282,966,609 | 4.23% |
| 2024-09-04 | 7.31 | 7.41 | 7.28 | 7.33 | 7.04 | qfq | 13,380,550 | 98,215,920 | -0.54% |
| 2024-09-03 | 7.29 | 7.44 | 7.25 | 7.37 | 7.08 | qfq | 13,845,200 | 101,842,031 | 0.96% |
| 2024-09-02 | 7.56 | 7.64 | 7.30 | 7.30 | 7.01 | qfq | 27,060,179 | 201,114,189 | -3.95% |
| 2024-08-30 | 7.38 | 7.71 | 7.34 | 7.60 | 7.30 | qfq | 34,923,467 | 264,765,988 | 2.98% |
| 2024-08-29 | 7.18 | 7.46 | 7.15 | 7.38 | 7.09 | qfq | 22,805,419 | 167,058,541 | 1.93% |
| 2024-08-28 | 7.11 | 7.27 | 6.96 | 7.24 | 6.95 | qfq | 27,447,383 | 195,432,871 | 0.28% |
| 2024-08-27 | 7.31 | 7.49 | 7.18 | 7.22 | 6.93 | qfq | 27,811,800 | 204,020,138 | -2.04% |
| 2024-08-26 | 7.29 | 7.48 | 7.18 | 7.37 | 7.08 | qfq | 24,156,511 | 177,475,196 | 1.24% |
| 2024-08-23 | 7.31 | 7.45 | 7.25 | 7.28 | 6.99 | qfq | 27,197,262 | 199,275,806 | -1.22% |
| 2024-08-22 | 7.89 | 8.02 | 7.35 | 7.37 | 7.08 | qfq | 59,946,319 | 456,345,452 | -6.83% |
| 2024-08-21 | 7.77 | 8.29 | 7.77 | 7.91 | 7.59 | qfq | 74,936,853 | 599,678,822 | 3.81% |
| 2024-08-20 | 7.74 | 7.82 | 7.60 | 7.62 | 7.32 | qfq | 21,691,715 | 166,500,516 | -1.42% |
| 2024-08-19 | 7.75 | 7.83 | 7.71 | 7.73 | 7.42 | qfq | 16,732,998 | 129,757,996 | 0.26% |
| 2024-08-16 | 7.87 | 7.91 | 7.70 | 7.71 | 7.40 | qfq | 20,468,371 | 158,626,967 | -2.16% |
| 2024-08-15 | 7.71 | 7.99 | 7.62 | 7.88 | 7.57 | qfq | 29,285,900 | 229,902,508 | 1.94% |
| 2024-08-14 | 7.66 | 7.82 | 7.62 | 7.73 | 7.42 | qfq | 19,153,157 | 148,168,795 | 1.05% |
| 2024-08-13 | 7.68 | 7.72 | 7.55 | 7.65 | 7.34 | qfq | 13,327,600 | 101,485,364 | -0.26% |
| 2024-08-12 | 7.74 | 7.76 | 7.60 | 7.67 | 7.36 | qfq | 15,273,630 | 117,202,339 | -0.90% |
| 2024-08-09 | 7.89 | 7.95 | 7.73 | 7.74 | 7.43 | qfq | 16,793,052 | 131,014,088 | -1.65% |
| 2024-08-08 | 7.86 | 7.92 | 7.70 | 7.87 | 7.56 | qfq | 26,384,545 | 206,012,359 | -0.63% |
| 2024-08-07 | 7.97 | 8.04 | 7.82 | 7.92 | 7.60 | qfq | 24,274,874 | 192,862,869 | -0.38% |
| 2024-08-06 | 7.95 | 8.08 | 7.83 | 7.95 | 7.63 | qfq | 32,449,700 | 257,720,162 | 1.79% |
| 2024-08-05 | 7.83 | 8.15 | 7.80 | 7.81 | 7.50 | qfq | 44,017,331 | 351,175,441 | -0.26% |
| 2024-08-02 | 7.88 | 8.08 | 7.81 | 7.83 | 7.52 | qfq | 25,794,478 | 205,119,225 | -1.01% |
| 2024-08-01 | 7.91 | 8.15 | 7.86 | 7.91 | 7.59 | qfq | 35,714,065 | 284,857,950 | 0.89% |
| 2024-07-31 | 7.50 | 7.85 | 7.48 | 7.84 | 7.53 | qfq | 31,633,015 | 244,581,404 | 4.26% |
| 2024-07-30 | 7.46 | 7.55 | 7.43 | 7.52 | 7.22 | qfq | 14,505,450 | 108,804,905 | 0.27% |
| 2024-07-29 | 7.55 | 7.61 | 7.39 | 7.50 | 7.20 | qfq | 20,149,850 | 151,118,783 | -0.27% |
| 2024-07-26 | 7.55 | 7.66 | 7.48 | 7.52 | 7.22 | qfq | 20,134,700 | 151,737,339 | -0.27% |
| 2024-07-25 | 7.25 | 7.65 | 7.17 | 7.54 | 7.24 | qfq | 29,570,042 | 220,938,655 | 3.86% |
| 2024-07-24 | 7.46 | 7.55 | 7.26 | 7.26 | 6.97 | qfq | 23,409,500 | 172,352,952 | -3.07% |
| 2024-07-23 | 7.88 | 7.89 | 7.48 | 7.49 | 7.19 | qfq | 31,749,863 | 243,082,279 | -4.71% |
| 2024-07-22 | 7.66 | 7.89 | 7.60 | 7.86 | 7.55 | qfq | 33,222,676 | 258,497,486 | 2.75% |
| 2024-07-19 | 7.58 | 7.68 | 7.51 | 7.65 | 7.34 | qfq | 22,457,705 | 171,472,712 | 0.92% |
| 2024-07-18 | 7.50 | 7.63 | 7.38 | 7.58 | 7.28 | qfq | 28,124,729 | 210,601,451 | 0.26% |
| 2024-07-17 | 7.58 | 7.83 | 7.47 | 7.56 | 7.26 | qfq | 50,625,727 | 388,754,589 | 1.34% |
| 2024-07-16 | 7.08 | 7.59 | 7.03 | 7.46 | 7.16 | qfq | 45,515,634 | 335,322,753 | 4.78% |
| 2024-07-15 | 7.18 | 7.21 | 7.09 | 7.12 | 6.84 | qfq | 18,882,280 | 134,727,361 | -0.84% |
| 2024-07-12 | 7.23 | 7.25 | 7.12 | 7.18 | 6.89 | qfq | 18,672,300 | 134,048,244 | -0.69% |
| 2024-07-11 | 7.15 | 7.25 | 7.06 | 7.23 | 6.94 | qfq | 25,103,727 | 180,496,818 | 3.14% |
| 2024-07-10 | 6.95 | 7.22 | 6.79 | 7.01 | 6.73 | qfq | 29,404,419 | 207,031,415 | -1.54% |
| 2024-07-09 | 7.06 | 7.17 | 6.92 | 7.12 | 6.84 | qfq | 32,435,905 | 228,726,197 | 0.00% |
| 2024-07-08 | 7.40 | 7.42 | 7.09 | 7.12 | 6.84 | qfq | 25,034,000 | 180,635,979 | -4.17% |
| 2024-07-05 | 7.33 | 7.47 | 7.26 | 7.43 | 7.13 | qfq | 16,865,877 | 124,616,700 | 1.36% |
| 2024-07-04 | 7.57 | 7.61 | 7.32 | 7.33 | 7.04 | qfq | 18,480,434 | 137,020,430 | -3.17% |
| 2024-07-03 | 7.59 | 7.66 | 7.53 | 7.57 | 7.27 | qfq | 14,246,294 | 108,270,162 | -0.79% |
| 2024-07-02 | 7.62 | 7.74 | 7.59 | 7.63 | 7.33 | qfq | 17,705,550 | 135,757,054 | 0.13% |
| 2024-07-01 | 7.63 | 7.67 | 7.39 | 7.62 | 7.32 | qfq | 21,541,300 | 162,027,427 | 0.26% |
| 2024-06-28 | 7.65 | 7.82 | 7.58 | 7.60 | 7.30 | qfq | 22,573,214 | 174,021,278 | -0.78% |
| 2024-06-27 | 7.77 | 7.77 | 7.65 | 7.66 | 7.35 | qfq | 23,603,047 | 181,906,221 | -1.54% |
| 2024-06-26 | 7.27 | 7.79 | 7.24 | 7.78 | 7.47 | qfq | 51,890,738 | 390,911,730 | 6.28% |
| 2024-06-25 | 7.76 | 7.82 | 7.24 | 7.32 | 7.03 | qfq | 60,884,477 | 450,755,593 | -5.67% |
| 2024-06-24 | 8.06 | 8.06 | 7.75 | 7.76 | 7.45 | qfq | 24,168,796 | 189,962,739 | -3.96% |
| 2024-06-21 | 8.06 | 8.16 | 7.97 | 8.08 | 7.76 | qfq | 14,651,478 | 118,267,572 | -0.12% |
| 2024-06-20 | 8.32 | 8.33 | 8.07 | 8.09 | 7.77 | qfq | 20,919,519 | 170,882,164 | -2.76% |
| 2024-06-19 | 8.50 | 8.52 | 8.32 | 8.32 | 7.99 | qfq | 18,678,677 | 156,400,568 | -2.12% |
| 2024-06-18 | 8.46 | 8.56 | 8.45 | 8.50 | 8.16 | qfq | 15,212,856 | 129,387,338 | 0.35% |
| 2024-06-17 | 8.59 | 8.59 | 8.45 | 8.47 | 8.13 | qfq | 16,397,948 | 139,602,630 | -1.51% |
| 2024-06-14 | 8.49 | 8.62 | 8.46 | 8.60 | 8.26 | qfq | 15,619,352 | 133,688,902 | 0.94% |
| 2024-06-13 | 8.58 | 8.62 | 8.49 | 8.52 | 8.18 | qfq | 16,884,174 | 144,170,502 | -0.93% |
| 2024-06-12 | 8.53 | 8.62 | 8.48 | 8.60 | 8.26 | qfq | 21,095,540 | 180,731,234 | 1.06% |
| 2024-06-11 | 8.40 | 8.58 | 8.29 | 8.51 | 8.17 | qfq | 21,299,195 | 180,179,823 | 0.71% |
| 2024-06-07 | 8.44 | 8.53 | 8.33 | 8.45 | 8.11 | qfq | 20,954,589 | 176,564,146 | 1.20% |
| 2024-06-06 | 8.63 | 8.69 | 8.33 | 8.35 | 8.02 | qfq | 30,683,075 | 259,343,701 | -3.02% |
| 2024-06-05 | 8.88 | 8.90 | 8.56 | 8.61 | 8.27 | qfq | 36,061,713 | 313,963,690 | -7.22% |
| 2024-06-04 | 9.06 | 9.30 | 8.97 | 9.28 | 8.48 | qfq | 25,849,411 | 236,584,364 | 2.43% |
| 2024-06-03 | 9.24 | 9.25 | 8.98 | 9.06 | 8.28 | qfq | 32,442,737 | 294,370,885 | -1.95% |
| 2024-05-31 | 9.20 | 9.45 | 9.20 | 9.24 | 8.44 | qfq | 35,079,490 | 326,118,371 | -0.11% |
| 2024-05-30 | 9.33 | 9.40 | 9.25 | 9.25 | 8.45 | qfq | 18,752,583 | 174,305,958 | -1.60% |
| 2024-05-29 | 9.40 | 9.50 | 9.37 | 9.40 | 8.59 | qfq | 14,770,649 | 139,293,877 | 0.00% |
| 2024-05-28 | 9.54 | 9.54 | 9.38 | 9.40 | 8.59 | qfq | 14,821,052 | 139,611,652 | -0.95% |
| 2024-05-27 | 9.57 | 9.60 | 9.33 | 9.49 | 8.67 | qfq | 22,507,713 | 211,902,314 | -0.52% |
| 2024-05-24 | 9.56 | 9.66 | 9.54 | 9.54 | 8.72 | qfq | 16,259,524 | 155,788,118 | -0.83% |
| 2024-05-23 | 9.79 | 9.79 | 9.58 | 9.62 | 8.79 | qfq | 27,512,522 | 265,692,812 | -2.04% |
| 2024-05-22 | 9.82 | 9.84 | 9.72 | 9.82 | 8.97 | qfq | 22,962,464 | 224,674,135 | -0.41% |
| 2024-05-21 | 9.90 | 10.00 | 9.81 | 9.86 | 9.01 | qfq | 28,525,399 | 282,423,207 | 0.10% |
| 2024-05-20 | 9.84 | 9.98 | 9.73 | 9.85 | 9.00 | qfq | 27,081,396 | 266,948,586 | 0.10% |
| 2024-05-17 | 9.78 | 9.85 | 9.63 | 9.84 | 8.99 | qfq | 24,883,130 | 242,668,157 | 0.61% |
| 2024-05-16 | 9.83 | 9.92 | 9.75 | 9.78 | 8.93 | qfq | 31,690,762 | 311,426,638 | -1.11% |
| 2024-05-15 | 10.02 | 10.22 | 9.88 | 9.89 | 9.03 | qfq | 37,188,365 | 373,308,160 | -1.20% |
| 2024-05-14 | 9.92 | 10.10 | 9.87 | 10.01 | 9.14 | qfq | 41,689,437 | 416,453,711 | 2.46% |
| 2024-05-13 | 9.85 | 9.88 | 9.63 | 9.77 | 8.93 | qfq | 23,956,465 | 234,113,461 | -1.41% |
| 2024-05-10 | 10.06 | 10.14 | 9.88 | 9.91 | 9.05 | qfq | 24,403,237 | 242,671,884 | -1.39% |
| 2024-05-09 | 9.85 | 10.07 | 9.85 | 10.05 | 9.18 | qfq | 27,339,873 | 272,934,832 | 2.03% |
| 2024-05-08 | 10.06 | 10.07 | 9.84 | 9.85 | 9.00 | qfq | 31,516,571 | 312,299,785 | -2.67% |
| 2024-05-07 | 10.10 | 10.25 | 10.03 | 10.12 | 9.24 | qfq | 31,192,408 | 316,359,310 | -0.10% |
| 2024-05-06 | 10.15 | 10.25 | 10.08 | 10.13 | 9.25 | qfq | 38,066,470 | 387,170,499 | 1.30% |
| 2024-04-30 | 10.18 | 10.20 | 9.90 | 10.00 | 9.14 | qfq | 40,115,601 | 401,958,229 | -1.86% |
| 2024-04-29 | 9.87 | 10.27 | 9.81 | 10.19 | 9.31 | qfq | 55,437,314 | 560,510,331 | 0.49% |
| 2024-04-26 | 9.85 | 10.14 | 9.83 | 10.14 | 9.26 | qfq | 37,054,962 | 372,655,537 | 2.53% |
| 2024-04-25 | 9.88 | 10.02 | 9.80 | 9.89 | 9.03 | qfq | 23,009,870 | 227,941,257 | -0.90% |
| 2024-04-24 | 9.80 | 9.98 | 9.73 | 9.98 | 9.12 | qfq | 26,901,890 | 266,035,722 | 1.42% |
| 2024-04-23 | 9.88 | 9.97 | 9.78 | 9.84 | 8.99 | qfq | 21,499,036 | 211,970,234 | 0.10% |
| 2024-04-22 | 9.68 | 9.92 | 9.55 | 9.83 | 8.98 | qfq | 27,448,753 | 268,725,022 | 0.72% |
| 2024-04-19 | 9.96 | 9.96 | 9.71 | 9.76 | 8.92 | qfq | 33,377,015 | 327,243,673 | -2.30% |
| 2024-04-18 | 10.04 | 10.10 | 9.86 | 9.99 | 9.13 | qfq | 39,425,728 | 393,665,859 | -1.58% |
| 2024-04-17 | 9.98 | 10.21 | 9.98 | 10.15 | 9.27 | qfq | 44,906,431 | 453,551,000 | 2.94% |
| 2024-04-16 | 10.04 | 10.30 | 9.81 | 9.86 | 9.01 | qfq | 49,239,489 | 493,373,466 | -1.20% |
| 2024-04-15 | 10.10 | 10.23 | 9.83 | 9.98 | 9.12 | qfq | 38,597,781 | 386,604,579 | -0.80% |
| 2024-04-12 | 10.38 | 10.49 | 10.04 | 10.06 | 9.19 | qfq | 50,185,092 | 511,027,945 | -3.82% |
| 2024-04-11 | 10.35 | 10.59 | 10.30 | 10.46 | 9.56 | qfq | 37,021,163 | 388,515,261 | 0.38% |
| 2024-04-10 | 10.54 | 10.56 | 10.33 | 10.42 | 9.52 | qfq | 35,394,904 | 368,746,635 | -2.53% |
| 2024-04-09 | 10.52 | 10.90 | 10.40 | 10.69 | 9.77 | qfq | 52,329,470 | 554,431,355 | 3.48% |
| 2024-04-08 | 10.53 | 10.55 | 10.33 | 10.33 | 9.44 | qfq | 40,122,325 | 418,062,532 | -2.91% |
| 2024-04-03 | 10.83 | 10.85 | 10.56 | 10.64 | 9.72 | qfq | 52,539,738 | 560,685,930 | -2.83% |
| 2024-04-02 | 11.41 | 11.49 | 10.90 | 10.95 | 10.00 | qfq | 71,060,128 | 784,791,178 | -3.35% |
| 2024-04-01 | 10.80 | 11.58 | 10.80 | 11.33 | 10.35 | qfq | 108,215,769 | 1,227,211,529 | 7.60% |
| 2024-03-29 | 10.61 | 10.61 | 10.20 | 10.53 | 9.62 | qfq | 48,922,578 | 508,201,803 | -1.13% |
| 2024-03-28 | 10.35 | 10.80 | 10.33 | 10.65 | 9.73 | qfq | 60,003,218 | 636,908,041 | 3.00% |
| 2024-03-27 | 11.00 | 11.02 | 10.32 | 10.34 | 9.45 | qfq | 67,895,697 | 718,411,207 | -6.43% |
| 2024-03-26 | 11.40 | 11.54 | 10.80 | 11.05 | 10.09 | qfq | 93,894,393 | 1,043,734,786 | -4.82% |
| 2024-03-25 | 12.14 | 12.35 | 11.58 | 11.61 | 10.61 | qfq | 70,284,217 | 841,133,353 | -4.52% |
| 2024-03-22 | 12.20 | 12.42 | 11.82 | 12.16 | 11.11 | qfq | 92,146,590 | 1,114,788,719 | -0.82% |
| 2024-03-21 | 12.52 | 12.72 | 12.23 | 12.26 | 11.20 | qfq | 125,350,394 | 1,560,545,394 | -0.33% |
| 2024-03-20 | 12.00 | 12.39 | 11.90 | 12.30 | 11.24 | qfq | 149,062,300 | 1,819,989,661 | 1.23% |
| 2024-03-19 | 11.48 | 12.58 | 11.45 | 12.15 | 11.10 | qfq | 194,436,019 | 2,362,760,046 | 6.21% |
| 2024-03-18 | 11.42 | 11.46 | 11.07 | 11.44 | 10.45 | qfq | 64,583,505 | 729,756,690 | 0.79% |
| 2024-03-15 | 11.35 | 11.40 | 11.11 | 11.35 | 10.37 | qfq | 37,346,828 | 419,001,727 | -0.35% |
| 2024-03-14 | 11.58 | 11.60 | 11.26 | 11.39 | 10.41 | qfq | 41,311,093 | 472,465,210 | -2.65% |
| 2024-03-13 | 11.45 | 11.93 | 11.40 | 11.70 | 10.69 | qfq | 72,704,865 | 848,791,221 | 2.18% |
| 2024-03-12 | 11.39 | 11.57 | 11.33 | 11.45 | 10.46 | qfq | 40,657,645 | 465,269,724 | 0.97% |
| 2024-03-11 | 11.07 | 11.34 | 10.93 | 11.34 | 10.36 | qfq | 35,794,871 | 397,929,513 | 1.80% |
| 2024-03-08 | 11.04 | 11.19 | 10.92 | 11.14 | 10.18 | qfq | 29,884,473 | 330,277,399 | 0.91% |
| 2024-03-07 | 11.37 | 11.67 | 11.03 | 11.04 | 10.09 | qfq | 38,284,852 | 432,925,802 | -3.16% |
| 2024-03-06 | 11.35 | 11.53 | 11.20 | 11.40 | 10.41 | qfq | 30,682,932 | 348,663,517 | -0.44% |
| 2024-03-05 | 11.52 | 11.72 | 11.41 | 11.45 | 10.46 | qfq | 34,327,477 | 396,613,455 | -2.05% |
| 2024-03-04 | 11.72 | 11.77 | 11.47 | 11.69 | 10.68 | qfq | 38,067,869 | 442,059,407 | -0.43% |
| 2024-03-01 | 11.72 | 11.85 | 11.51 | 11.74 | 10.72 | qfq | 51,602,507 | 603,849,976 | 0.17% |
| 2024-02-29 | 11.20 | 11.75 | 11.17 | 11.72 | 10.71 | qfq | 47,613,491 | 551,030,224 | 3.53% |
| 2024-02-28 | 11.93 | 12.21 | 11.32 | 11.32 | 10.34 | qfq | 104,274,225 | 1,235,215,537 | -3.00% |
| 2024-02-27 | 10.88 | 11.67 | 10.83 | 11.67 | 10.66 | qfq | 70,660,340 | 802,115,754 | 6.58% |
| 2024-02-26 | 10.91 | 11.15 | 10.77 | 10.95 | 10.00 | qfq | 44,142,025 | 482,698,480 | -0.36% |
| 2024-02-23 | 10.87 | 11.05 | 10.70 | 10.99 | 10.04 | qfq | 49,027,199 | 534,405,028 | 1.48% |
| 2024-02-22 | 10.74 | 10.94 | 10.71 | 10.83 | 9.89 | qfq | 36,301,446 | 392,750,796 | 1.40% |
| 2024-02-21 | 10.55 | 10.97 | 10.46 | 10.68 | 9.76 | qfq | 52,033,296 | 559,212,839 | -0.09% |
| 2024-02-20 | 10.67 | 10.80 | 10.45 | 10.69 | 9.77 | qfq | 37,562,377 | 399,800,386 | -1.47% |
| 2024-02-19 | 10.95 | 10.98 | 10.55 | 10.85 | 9.91 | qfq | 50,397,975 | 541,297,114 | 3.04% |
| 2024-02-08 | 10.27 | 10.90 | 10.25 | 10.53 | 9.62 | qfq | 57,758,706 | 612,715,307 | 3.24% |
| 2024-02-07 | 9.61 | 10.31 | 9.55 | 10.20 | 9.32 | qfq | 71,848,845 | 723,391,204 | 5.81% |
| 2024-02-06 | 8.70 | 9.75 | 8.51 | 9.64 | 8.81 | qfq | 67,905,366 | 630,303,216 | 7.11% |
| 2024-02-05 | 9.70 | 9.70 | 9.00 | 9.00 | 8.22 | qfq | 89,357,276 | 824,512,476 | -10.00% |
| 2024-02-02 | 9.77 | 10.65 | 9.61 | 10.00 | 9.14 | qfq | 96,412,070 | 989,086,627 | 3.31% |
| 2024-02-01 | 9.53 | 9.98 | 9.31 | 9.68 | 8.84 | qfq | 35,547,780 | 343,924,031 | 1.26% |
| 2024-01-31 | 10.07 | 10.17 | 9.52 | 9.56 | 8.73 | qfq | 35,909,045 | 351,932,264 | -5.06% |
| 2024-01-30 | 10.35 | 10.51 | 10.06 | 10.07 | 9.20 | qfq | 29,249,560 | 299,574,034 | -3.45% |
| 2024-01-29 | 10.50 | 10.71 | 10.37 | 10.43 | 9.53 | qfq | 40,955,016 | 431,137,078 | -1.70% |
| 2024-01-26 | 10.68 | 10.97 | 10.56 | 10.61 | 9.69 | qfq | 40,484,050 | 434,691,336 | -0.19% |
| 2024-01-25 | 10.35 | 10.68 | 10.20 | 10.63 | 9.71 | qfq | 33,777,512 | 354,760,650 | 2.11% |
| 2024-01-24 | 10.35 | 10.47 | 10.05 | 10.41 | 9.51 | qfq | 33,020,782 | 339,705,082 | 0.39% |
| 2024-01-23 | 9.96 | 10.46 | 9.85 | 10.37 | 9.47 | qfq | 42,588,216 | 435,588,274 | 3.39% |
| 2024-01-22 | 10.70 | 10.78 | 9.89 | 10.03 | 9.16 | qfq | 41,320,060 | 425,318,517 | -6.61% |
| 2024-01-19 | 10.59 | 11.11 | 10.57 | 10.74 | 9.81 | qfq | 51,707,081 | 561,438,654 | 1.61% |
| 2024-01-18 | 10.36 | 10.58 | 10.21 | 10.57 | 9.66 | qfq | 33,301,433 | 345,467,074 | 1.73% |
| 2024-01-17 | 10.66 | 10.72 | 10.39 | 10.39 | 9.49 | qfq | 29,691,802 | 313,031,434 | -3.26% |
| 2024-01-16 | 11.00 | 11.01 | 10.57 | 10.74 | 9.81 | qfq | 49,617,060 | 531,962,214 | -2.54% |
| 2024-01-15 | 11.00 | 11.15 | 10.91 | 11.02 | 10.07 | qfq | 23,828,045 | 262,974,261 | -0.27% |
| 2024-01-12 | 11.18 | 11.28 | 11.03 | 11.05 | 10.09 | qfq | 26,418,951 | 293,391,878 | -1.87% |
| 2024-01-11 | 10.90 | 11.34 | 10.90 | 11.26 | 10.29 | qfq | 31,854,006 | 355,451,832 | 2.64% |
| 2024-01-10 | 11.10 | 11.21 | 10.85 | 10.97 | 10.02 | qfq | 31,968,316 | 352,586,405 | -1.44% |
| 2024-01-09 | 11.35 | 11.45 | 11.00 | 11.13 | 10.17 | qfq | 34,247,782 | 382,179,160 | -1.33% |
| 2024-01-08 | 11.53 | 11.55 | 11.27 | 11.28 | 10.30 | qfq | 25,169,031 | 287,087,845 | -2.25% |
| 2024-01-05 | 11.78 | 11.84 | 11.47 | 11.54 | 10.54 | qfq | 28,424,929 | 330,466,230 | -2.37% |
| 2024-01-04 | 12.00 | 12.00 | 11.70 | 11.82 | 10.80 | qfq | 32,995,876 | 389,711,429 | -1.42% |
| 2024-01-03 | 11.77 | 12.28 | 11.67 | 11.99 | 10.95 | qfq | 54,789,329 | 659,345,275 | 1.70% |
| 2024-01-02 | 12.05 | 12.36 | 11.79 | 11.79 | 10.77 | qfq | 49,225,962 | 592,639,708 | -0.42% |
| 2023-12-29 | 11.35 | 12.08 | 11.34 | 11.84 | 10.82 | qfq | 68,201,291 | 804,745,033 | 4.41% |
| 2023-12-28 | 11.20 | 11.40 | 10.94 | 11.34 | 10.36 | qfq | 44,668,155 | 501,299,585 | 0.80% |
| 2023-12-27 | 11.34 | 11.45 | 11.07 | 11.25 | 10.28 | qfq | 42,718,742 | 479,730,648 | 0.45% |
| 2023-12-26 | 11.40 | 11.56 | 11.08 | 11.20 | 10.23 | qfq | 50,465,129 | 569,561,343 | -1.75% |
| 2023-12-25 | 11.50 | 11.62 | 10.85 | 11.40 | 10.41 | qfq | 110,997,820 | 1,241,621,839 | -4.92% |
| 2023-12-22 | 13.30 | 13.33 | 11.99 | 11.99 | 10.95 | qfq | 60,391,281 | 748,144,943 | -9.98% |
| 2023-12-21 | 12.99 | 13.35 | 12.98 | 13.32 | 12.17 | qfq | 35,252,258 | 465,281,909 | 1.83% |
| 2023-12-20 | 13.46 | 13.62 | 13.05 | 13.08 | 11.95 | qfq | 30,102,878 | 399,746,868 | -3.11% |
| 2023-12-19 | 13.33 | 13.55 | 13.26 | 13.50 | 12.33 | qfq | 31,995,570 | 429,976,144 | 1.50% |
| 2023-12-18 | 13.58 | 13.74 | 13.24 | 13.30 | 12.15 | qfq | 32,098,891 | 431,049,240 | -2.49% |
| 2023-12-15 | 13.65 | 13.80 | 13.39 | 13.64 | 12.46 | qfq | 36,307,377 | 494,895,550 | 0.00% |
| 2023-12-14 | 13.67 | 14.09 | 13.63 | 13.64 | 12.46 | qfq | 36,496,113 | 504,886,747 | -0.37% |
| 2023-12-13 | 13.78 | 14.08 | 13.65 | 13.69 | 12.51 | qfq | 46,472,081 | 644,821,561 | -1.51% |
| 2023-12-12 | 13.75 | 14.28 | 13.75 | 13.90 | 12.70 | qfq | 82,729,195 | 1,157,755,320 | 1.61% |
| 2023-12-11 | 13.16 | 13.74 | 13.02 | 13.68 | 12.50 | qfq | 63,918,806 | 861,254,429 | 3.25% |
| 2023-12-08 | 13.24 | 13.44 | 13.01 | 13.25 | 12.10 | qfq | 39,932,322 | 528,541,004 | -0.82% |
| 2023-12-07 | 13.11 | 13.42 | 13.07 | 13.36 | 12.20 | qfq | 50,335,780 | 668,886,897 | 1.83% |
| 2023-12-06 | 12.58 | 13.29 | 12.41 | 13.12 | 11.99 | qfq | 50,069,019 | 646,014,172 | 2.74% |
| 2023-12-05 | 13.47 | 13.48 | 12.77 | 12.77 | 11.67 | qfq | 39,543,642 | 513,292,701 | -4.27% |
| 2023-12-04 | 13.36 | 13.55 | 13.20 | 13.34 | 12.19 | qfq | 41,074,611 | 548,572,179 | 0.45% |
| 2023-12-01 | 12.63 | 13.43 | 12.62 | 13.28 | 12.13 | qfq | 61,674,025 | 805,013,698 | 5.31% |
| 2023-11-30 | 12.68 | 12.79 | 12.54 | 12.61 | 11.52 | qfq | 17,390,076 | 219,509,447 | -0.86% |
| 2023-11-29 | 12.78 | 12.88 | 12.56 | 12.72 | 11.62 | qfq | 20,980,264 | 267,530,399 | -0.24% |
| 2023-11-28 | 12.68 | 12.78 | 12.54 | 12.75 | 11.65 | qfq | 21,096,172 | 267,375,819 | 0.55% |
| 2023-11-27 | 12.77 | 12.95 | 12.66 | 12.68 | 11.58 | qfq | 23,918,263 | 304,739,698 | -1.55% |
| 2023-11-24 | 13.15 | 13.30 | 12.83 | 12.88 | 11.77 | qfq | 31,155,500 | 405,222,691 | -2.35% |
| 2023-11-23 | 13.10 | 13.28 | 12.95 | 13.19 | 12.05 | qfq | 32,884,686 | 430,790,057 | -0.08% |
| 2023-11-22 | 13.20 | 13.40 | 13.15 | 13.20 | 12.06 | qfq | 32,493,705 | 432,681,731 | -0.53% |
| 2023-11-21 | 13.40 | 13.56 | 13.24 | 13.27 | 12.12 | qfq | 38,364,001 | 513,889,548 | -0.82% |
| 2023-11-20 | 13.26 | 13.52 | 13.12 | 13.38 | 12.22 | qfq | 32,580,364 | 433,974,570 | 0.90% |
| 2023-11-17 | 13.21 | 13.39 | 13.16 | 13.26 | 12.11 | qfq | 26,195,345 | 347,316,994 | 0.08% |
| 2023-11-16 | 13.21 | 13.42 | 13.14 | 13.25 | 12.10 | qfq | 28,336,601 | 376,682,220 | -0.23% |
| 2023-11-15 | 13.60 | 13.65 | 13.26 | 13.28 | 12.13 | qfq | 38,781,890 | 518,932,080 | -1.63% |
| 2023-11-14 | 13.50 | 13.60 | 13.41 | 13.50 | 12.33 | qfq | 33,830,527 | 456,507,695 | -0.74% |
| 2023-11-13 | 13.62 | 13.80 | 13.44 | 13.60 | 12.42 | qfq | 45,958,578 | 627,156,653 | 0.44% |
| 2023-11-10 | 13.63 | 13.73 | 13.35 | 13.54 | 12.37 | qfq | 42,759,256 | 577,714,617 | -1.24% |
| 2023-11-09 | 13.80 | 13.94 | 13.63 | 13.71 | 12.52 | qfq | 62,229,685 | 857,460,582 | -1.08% |
| 2023-11-08 | 12.99 | 14.09 | 12.92 | 13.86 | 12.66 | qfq | 121,247,574 | 1,662,941,291 | 6.62% |
| 2023-11-07 | 13.17 | 13.17 | 12.90 | 13.00 | 11.88 | qfq | 44,701,856 | 581,849,134 | -1.22% |
| 2023-11-06 | 12.50 | 13.17 | 12.50 | 13.16 | 12.02 | qfq | 69,322,544 | 897,932,717 | 6.04% |
| 2023-11-03 | 12.32 | 12.54 | 12.11 | 12.41 | 11.34 | qfq | 43,018,889 | 532,047,302 | -0.24% |
| 2023-11-02 | 12.12 | 12.75 | 12.08 | 12.44 | 11.36 | qfq | 79,917,803 | 997,891,369 | 2.64% |
| 2023-11-01 | 11.95 | 12.49 | 11.91 | 12.12 | 11.07 | qfq | 48,180,899 | 589,172,701 | 1.00% |
| 2023-10-31 | 12.04 | 12.23 | 11.83 | 12.00 | 10.96 | qfq | 32,310,343 | 387,767,926 | 0.00% |
| 2023-10-30 | 11.95 | 12.06 | 11.87 | 12.00 | 10.96 | qfq | 31,896,886 | 381,974,807 | -0.25% |
| 2023-10-27 | 11.77 | 12.09 | 11.58 | 12.03 | 10.99 | qfq | 27,362,947 | 324,753,584 | 2.38% |
| 2023-10-26 | 11.67 | 11.76 | 11.55 | 11.75 | 10.73 | qfq | 22,066,653 | 257,138,532 | -0.42% |
| 2023-10-25 | 12.04 | 12.13 | 11.70 | 11.80 | 10.78 | qfq | 30,582,861 | 362,778,203 | -1.26% |
| 2023-10-24 | 11.90 | 12.08 | 11.76 | 11.95 | 10.92 | qfq | 21,460,866 | 256,207,313 | 0.84% |
| 2023-10-23 | 12.14 | 12.15 | 11.70 | 11.85 | 10.83 | qfq | 21,974,950 | 261,682,850 | -2.79% |
| 2023-10-20 | 12.35 | 12.45 | 12.14 | 12.19 | 11.14 | qfq | 17,961,819 | 220,392,457 | -1.69% |
| 2023-10-19 | 12.40 | 12.65 | 12.35 | 12.40 | 11.33 | qfq | 18,566,023 | 232,675,183 | -0.56% |
| 2023-10-18 | 12.71 | 12.72 | 12.34 | 12.47 | 11.39 | qfq | 18,974,307 | 236,512,190 | -1.89% |
| 2023-10-17 | 12.79 | 12.82 | 12.58 | 12.71 | 11.61 | qfq | 14,059,300 | 178,370,504 | 0.00% |
| 2023-10-16 | 13.01 | 13.02 | 12.64 | 12.71 | 11.61 | qfq | 21,939,060 | 280,555,219 | -2.31% |
| 2023-10-13 | 13.01 | 13.12 | 12.94 | 13.01 | 11.89 | qfq | 16,370,200 | 213,293,099 | -0.76% |
| 2023-10-12 | 13.30 | 13.37 | 12.99 | 13.11 | 11.98 | qfq | 27,518,000 | 360,808,212 | -1.43% |
| 2023-10-11 | 13.15 | 13.47 | 13.06 | 13.30 | 12.15 | qfq | 27,584,429 | 367,106,112 | 1.37% |
| 2023-10-10 | 13.07 | 13.22 | 13.01 | 13.12 | 11.99 | qfq | 19,230,180 | 252,027,467 | 0.46% |
| 2023-10-09 | 13.21 | 13.22 | 12.96 | 13.06 | 11.93 | qfq | 16,356,877 | 213,247,331 | -1.06% |
| 2023-09-28 | 13.25 | 13.34 | 13.18 | 13.20 | 12.06 | qfq | 19,395,882 | 256,483,228 | -0.15% |
| 2023-09-27 | 13.10 | 13.28 | 13.04 | 13.22 | 12.08 | qfq | 19,036,816 | 250,905,652 | 0.61% |
| 2023-09-26 | 13.10 | 13.35 | 13.02 | 13.14 | 12.00 | qfq | 30,947,234 | 408,358,728 | 0.84% |
| 2023-09-25 | 13.10 | 13.18 | 13.00 | 13.03 | 11.90 | qfq | 22,992,307 | 300,484,847 | -0.53% |
| 2023-09-22 | 12.57 | 13.12 | 12.52 | 13.10 | 11.97 | qfq | 36,728,551 | 475,584,158 | 3.89% |
| 2023-09-21 | 12.67 | 12.78 | 12.59 | 12.61 | 11.52 | qfq | 15,008,303 | 189,848,339 | -0.79% |
| 2023-09-20 | 12.73 | 12.89 | 12.69 | 12.71 | 11.61 | qfq | 15,747,553 | 201,316,620 | -0.70% |
| 2023-09-19 | 13.03 | 13.03 | 12.74 | 12.80 | 11.69 | qfq | 22,849,709 | 293,397,052 | -1.77% |
| 2023-09-18 | 12.91 | 13.15 | 12.83 | 13.03 | 11.90 | qfq | 18,860,354 | 246,099,168 | 0.31% |
| 2023-09-15 | 12.91 | 13.08 | 12.90 | 12.99 | 11.87 | qfq | 20,695,381 | 268,890,637 | 0.62% |
| 2023-09-14 | 13.09 | 13.12 | 12.86 | 12.91 | 11.79 | qfq | 30,386,814 | 393,850,422 | -1.68% |
| 2023-09-13 | 13.42 | 13.44 | 13.02 | 13.13 | 11.99 | qfq | 28,509,133 | 375,167,262 | -2.09% |
| 2023-09-12 | 13.71 | 13.71 | 13.40 | 13.41 | 12.25 | qfq | 31,384,364 | 422,978,583 | -2.40% |
| 2023-09-11 | 13.36 | 13.88 | 13.35 | 13.74 | 12.55 | qfq | 48,428,702 | 661,536,584 | 3.31% |
| 2023-09-08 | 13.30 | 13.52 | 13.15 | 13.30 | 12.15 | qfq | 38,814,997 | 516,666,604 | -1.63% |
| 2023-09-07 | 14.01 | 14.20 | 13.50 | 13.52 | 12.35 | qfq | 62,950,779 | 871,831,054 | -2.10% |
| 2023-09-06 | 13.73 | 13.84 | 13.54 | 13.81 | 12.62 | qfq | 28,707,647 | 393,252,886 | -0.07% |
| 2023-09-05 | 13.85 | 14.04 | 13.77 | 13.82 | 12.62 | qfq | 23,956,500 | 332,029,624 | -0.72% |
| 2023-09-04 | 14.01 | 14.01 | 13.75 | 13.92 | 12.72 | qfq | 31,421,515 | 434,873,741 | -0.07% |
| 2023-09-01 | 13.83 | 14.10 | 13.66 | 13.93 | 12.73 | qfq | 28,935,839 | 401,553,214 | 0.72% |
| 2023-08-31 | 13.84 | 13.99 | 13.66 | 13.83 | 12.63 | qfq | 29,331,953 | 405,439,331 | -1.14% |
| 2023-08-30 | 13.97 | 14.19 | 13.80 | 13.99 | 12.78 | qfq | 41,467,040 | 579,865,141 | 1.67% |
| 2023-08-29 | 13.30 | 13.79 | 13.26 | 13.76 | 12.57 | qfq | 37,182,974 | 505,640,908 | 2.99% |
| 2023-08-28 | 13.79 | 13.79 | 13.30 | 13.36 | 12.20 | qfq | 43,909,045 | 595,206,390 | 2.77% |
| 2023-08-25 | 13.36 | 13.36 | 12.92 | 13.00 | 11.88 | qfq | 35,508,105 | 465,187,253 | -3.85% |
| 2023-08-24 | 13.41 | 13.80 | 13.40 | 13.52 | 12.35 | qfq | 34,222,465 | 465,147,686 | 1.43% |
| 2023-08-23 | 13.60 | 13.62 | 13.30 | 13.33 | 12.18 | qfq | 21,452,540 | 288,174,668 | -2.49% |
| 2023-08-22 | 13.58 | 13.73 | 13.36 | 13.67 | 12.49 | qfq | 28,030,542 | 380,080,953 | 1.33% |
| 2023-08-21 | 13.53 | 13.83 | 13.47 | 13.49 | 12.32 | qfq | 25,327,960 | 345,410,109 | -0.44% |
| 2023-08-18 | 14.01 | 14.08 | 13.55 | 13.55 | 12.38 | qfq | 30,059,106 | 413,763,922 | -3.56% |
| 2023-08-17 | 13.85 | 14.15 | 13.75 | 14.05 | 12.84 | qfq | 26,455,516 | 370,698,578 | 1.15% |
| 2023-08-16 | 14.18 | 14.30 | 13.88 | 13.89 | 12.69 | qfq | 37,862,636 | 530,119,777 | -2.59% |
| 2023-08-15 | 14.55 | 14.63 | 14.08 | 14.26 | 13.03 | qfq | 34,474,742 | 492,297,205 | -2.53% |
| 2023-08-14 | 14.23 | 14.65 | 14.18 | 14.63 | 13.36 | qfq | 31,664,225 | 456,860,008 | 1.67% |
| 2023-08-11 | 14.68 | 14.98 | 14.38 | 14.39 | 13.15 | qfq | 34,927,981 | 510,472,055 | -1.98% |
| 2023-08-10 | 14.61 | 14.97 | 14.60 | 14.68 | 13.41 | qfq | 26,748,726 | 394,696,822 | 0.41% |
| 2023-08-09 | 14.95 | 15.05 | 14.60 | 14.62 | 13.36 | qfq | 36,121,010 | 533,334,940 | -2.86% |
| 2023-08-08 | 15.14 | 15.26 | 14.96 | 15.05 | 13.75 | qfq | 30,498,274 | 460,535,920 | -0.99% |
| 2023-08-07 | 15.20 | 15.53 | 15.08 | 15.20 | 13.89 | qfq | 55,254,155 | 844,474,262 | 0.26% |
| 2023-08-04 | 14.85 | 15.24 | 14.76 | 15.16 | 13.85 | qfq | 44,091,560 | 664,463,631 | 2.09% |
| 2023-08-03 | 14.90 | 15.07 | 14.76 | 14.85 | 13.57 | qfq | 26,838,012 | 398,606,030 | -0.74% |
| 2023-08-02 | 15.09 | 15.13 | 14.85 | 14.96 | 13.67 | qfq | 26,430,885 | 394,932,364 | -0.86% |
| 2023-08-01 | 14.97 | 15.23 | 14.81 | 15.09 | 13.79 | qfq | 36,906,950 | 557,181,645 | 0.53% |
| 2023-07-31 | 14.62 | 15.26 | 14.49 | 15.01 | 13.71 | qfq | 65,509,814 | 982,238,681 | 3.45% |
| 2023-07-28 | 14.36 | 14.58 | 14.25 | 14.51 | 13.26 | qfq | 32,321,755 | 466,838,911 | 1.04% |
| 2023-07-27 | 14.65 | 14.75 | 14.32 | 14.36 | 13.12 | qfq | 47,482,879 | 688,662,423 | -1.85% |
| 2023-07-26 | 15.15 | 15.15 | 14.59 | 14.63 | 13.36 | qfq | 46,601,505 | 688,379,982 | -3.43% |
| 2023-07-25 | 15.10 | 15.27 | 14.93 | 15.15 | 13.84 | qfq | 37,993,760 | 574,212,497 | 1.95% |
| 2023-07-24 | 14.79 | 15.16 | 14.75 | 14.86 | 13.58 | qfq | 27,975,334 | 418,308,529 | -0.73% |
| 2023-07-21 | 14.83 | 15.08 | 14.75 | 14.97 | 13.68 | qfq | 27,857,641 | 416,107,337 | 0.94% |
| 2023-07-20 | 15.16 | 15.21 | 14.81 | 14.83 | 13.55 | qfq | 35,121,599 | 526,458,713 | -2.50% |
| 2023-07-19 | 14.95 | 15.28 | 14.95 | 15.21 | 13.89 | qfq | 37,027,297 | 561,559,208 | 1.94% |
| 2023-07-18 | 15.21 | 15.29 | 14.90 | 14.92 | 13.63 | qfq | 32,448,822 | 487,842,853 | -1.65% |