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
万润科技002654.SZ
最近收盘价12.862026-07-17
最近交易日2026-07-17
成交量（股）67,492,381
成交额（元）900,998,684
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-09 | cash_dividend | 0.018 | — | — | — | 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 | 14.20 | 14.25 | 12.86 | 12.86 | 12.86 | qfq | 67,492,381 | 900,998,684 | -10.01% |
| 2026-07-16 | 14.95 | 15.39 | 14.16 | 14.29 | 14.29 | qfq | 55,654,089 | 819,253,523 | -6.11% |
| 2026-07-15 | 16.75 | 16.85 | 15.15 | 15.22 | 15.22 | qfq | 56,058,794 | 882,069,013 | -7.59% |
| 2026-07-14 | 16.62 | 16.77 | 15.30 | 16.47 | 16.47 | qfq | 58,035,209 | 936,900,585 | 0.73% |
| 2026-07-13 | 17.31 | 17.99 | 16.26 | 16.35 | 16.35 | qfq | 62,211,841 | 1,064,071,543 | -7.94% |
| 2026-07-10 | 18.76 | 19.25 | 17.76 | 17.76 | 17.76 | qfq | 65,378,762 | 1,213,988,210 | -3.74% |
| 2026-07-09 | 17.73 | 18.55 | 17.45 | 18.45 | 18.45 | qfq | 62,663,995 | 1,134,058,564 | 5.31% |
| 2026-07-08 | 18.15 | 18.66 | 17.16 | 17.52 | 17.50 | qfq | 49,547,743 | 881,045,310 | -3.63% |
| 2026-07-07 | 18.51 | 18.95 | 17.85 | 18.18 | 18.16 | qfq | 53,686,801 | 987,268,072 | -3.09% |
| 2026-07-06 | 19.50 | 19.95 | 18.64 | 18.76 | 18.74 | qfq | 65,502,920 | 1,257,253,102 | -1.32% |
| 2026-07-03 | 18.82 | 20.17 | 18.27 | 19.01 | 18.99 | qfq | 81,478,425 | 1,556,695,844 | 0.05% |
| 2026-07-02 | 19.42 | 20.11 | 18.78 | 19.00 | 18.98 | qfq | 92,896,947 | 1,799,369,585 | -7.23% |
| 2026-07-01 | 22.10 | 22.48 | 20.05 | 20.48 | 20.46 | qfq | 123,074,213 | 2,599,001,824 | -8.00% |
| 2026-06-30 | 19.71 | 22.26 | 19.40 | 22.26 | 22.24 | qfq | 111,511,195 | 2,339,237,384 | 9.98% |
| 2026-06-29 | 20.93 | 21.27 | 19.38 | 20.24 | 20.22 | qfq | 99,536,485 | 2,017,464,307 | 0.10% |
| 2026-06-26 | 21.30 | 21.94 | 20.16 | 20.22 | 20.20 | qfq | 128,182,238 | 2,667,271,263 | -2.41% |
| 2026-06-25 | 19.24 | 20.72 | 19.03 | 20.72 | 20.70 | qfq | 103,985,596 | 2,094,417,760 | 9.98% |
| 2026-06-24 | 17.85 | 19.15 | 17.85 | 18.84 | 18.82 | qfq | 84,407,719 | 1,564,478,344 | 3.69% |
| 2026-06-23 | 18.15 | 18.68 | 17.55 | 18.17 | 18.15 | qfq | 78,564,373 | 1,428,525,521 | -0.71% |
| 2026-06-22 | 17.34 | 18.50 | 17.23 | 18.30 | 18.28 | qfq | 107,751,994 | 1,917,630,466 | 5.96% |
| 2026-06-18 | 16.89 | 17.63 | 16.68 | 17.27 | 17.25 | qfq | 74,773,090 | 1,286,283,488 | 1.23% |
| 2026-06-17 | 16.80 | 17.27 | 16.66 | 17.06 | 17.04 | qfq | 76,217,816 | 1,294,241,709 | 1.07% |
| 2026-06-16 | 16.74 | 17.13 | 16.57 | 16.88 | 16.86 | qfq | 66,667,479 | 1,123,749,246 | 1.56% |
| 2026-06-15 | 16.53 | 16.70 | 15.94 | 16.62 | 16.60 | qfq | 90,564,649 | 1,475,749,517 | 2.66% |
| 2026-06-12 | 17.38 | 17.76 | 16.16 | 16.19 | 16.17 | qfq | 144,474,404 | 2,465,530,040 | 0.19% |
| 2026-06-11 | 14.58 | 16.16 | 14.18 | 16.16 | 16.14 | qfq | 100,836,347 | 1,595,280,221 | 10.01% |
| 2026-06-10 | 14.61 | 14.99 | 14.42 | 14.69 | 14.67 | qfq | 38,012,129 | 557,390,746 | -1.21% |
| 2026-06-09 | 14.58 | 14.87 | 14.23 | 14.87 | 14.85 | qfq | 41,202,657 | 601,288,591 | 4.64% |
| 2026-06-08 | 14.34 | 14.91 | 14.07 | 14.21 | 14.20 | qfq | 48,364,277 | 700,628,024 | -5.83% |
| 2026-06-05 | 15.40 | 15.71 | 14.85 | 15.09 | 15.07 | qfq | 59,912,235 | 910,144,397 | -4.31% |
| 2026-06-04 | 15.00 | 15.95 | 14.91 | 15.77 | 15.75 | qfq | 61,442,708 | 965,339,728 | 3.27% |
| 2026-06-03 | 14.88 | 15.80 | 14.77 | 15.27 | 15.25 | qfq | 62,000,193 | 952,794,605 | 2.62% |
| 2026-06-02 | 15.14 | 15.28 | 14.50 | 14.88 | 14.86 | qfq | 51,352,999 | 764,384,120 | -1.78% |
| 2026-06-01 | 15.32 | 15.78 | 15.08 | 15.15 | 15.13 | qfq | 50,577,894 | 780,310,819 | -1.05% |
| 2026-05-29 | 16.68 | 16.74 | 15.21 | 15.31 | 15.29 | qfq | 79,940,034 | 1,255,397,491 | -7.66% |
| 2026-05-28 | 16.49 | 16.94 | 16.09 | 16.58 | 16.56 | qfq | 73,241,894 | 1,207,798,115 | 0.97% |
| 2026-05-27 | 17.23 | 17.78 | 16.30 | 16.42 | 16.40 | qfq | 96,587,404 | 1,649,237,618 | -2.26% |
| 2026-05-26 | 17.92 | 18.16 | 16.50 | 16.80 | 16.78 | qfq | 104,816,328 | 1,789,187,134 | -4.44% |
| 2026-05-25 | 17.75 | 17.95 | 17.05 | 17.58 | 17.56 | qfq | 109,119,238 | 1,909,695,880 | -0.96% |
| 2026-05-22 | 18.15 | 18.46 | 17.49 | 17.75 | 17.73 | qfq | 136,409,949 | 2,427,196,111 | -1.93% |
| 2026-05-21 | 19.80 | 20.10 | 18.01 | 18.10 | 18.08 | qfq | 218,032,648 | 4,194,913,274 | -6.12% |
| 2026-05-20 | 19.20 | 19.28 | 18.02 | 19.28 | 19.26 | qfq | 254,852,004 | 4,780,321,066 | 9.98% |
| 2026-05-19 | 17.43 | 17.76 | 16.81 | 17.53 | 17.51 | qfq | 145,731,782 | 2,520,066,829 | -3.84% |
| 2026-05-18 | 16.72 | 18.23 | 16.66 | 18.23 | 18.21 | qfq | 106,391,354 | 1,868,799,203 | 10.02% |
| 2026-05-15 | 16.72 | 17.20 | 16.30 | 16.57 | 16.55 | qfq | 103,557,788 | 1,732,186,072 | 0.06% |
| 2026-05-14 | 17.10 | 17.19 | 16.48 | 16.56 | 16.54 | qfq | 128,452,112 | 2,153,930,019 | -2.47% |
| 2026-05-13 | 15.20 | 16.98 | 15.08 | 16.98 | 16.96 | qfq | 117,899,935 | 1,924,688,894 | 9.97% |
| 2026-05-12 | 15.33 | 15.78 | 14.87 | 15.44 | 15.42 | qfq | 91,539,059 | 1,400,980,492 | 0.52% |
| 2026-05-11 | 15.25 | 15.67 | 15.22 | 15.36 | 15.34 | qfq | 59,585,402 | 920,079,398 | 2.67% |
| 2026-05-08 | 14.88 | 15.15 | 14.75 | 14.96 | 14.94 | qfq | 34,487,502 | 515,103,322 | -0.80% |
| 2026-05-07 | 15.06 | 15.25 | 14.93 | 15.08 | 15.06 | qfq | 48,235,849 | 726,618,160 | 0.07% |
| 2026-05-06 | 14.90 | 15.38 | 14.80 | 15.07 | 15.05 | qfq | 73,667,748 | 1,112,301,048 | 3.79% |
| 2026-04-30 | 13.83 | 14.94 | 13.47 | 14.52 | 14.51 | qfq | 74,116,668 | 1,044,845,656 | 5.68% |
| 2026-04-29 | 13.38 | 13.85 | 13.26 | 13.74 | 13.73 | qfq | 54,034,431 | 736,691,681 | -2.41% |
| 2026-04-28 | 14.20 | 14.35 | 13.94 | 14.08 | 14.07 | qfq | 33,017,604 | 466,614,973 | -0.56% |
| 2026-04-27 | 14.40 | 14.58 | 14.12 | 14.16 | 14.15 | qfq | 36,186,968 | 517,764,022 | -1.73% |
| 2026-04-24 | 14.60 | 14.88 | 14.24 | 14.41 | 14.40 | qfq | 34,482,070 | 498,329,678 | -2.24% |
| 2026-04-23 | 15.56 | 15.66 | 14.70 | 14.74 | 14.72 | qfq | 43,895,351 | 657,663,596 | -4.41% |
| 2026-04-22 | 15.40 | 15.55 | 15.15 | 15.42 | 15.40 | qfq | 35,191,477 | 540,491,263 | -0.58% |
| 2026-04-21 | 15.83 | 15.94 | 15.38 | 15.51 | 15.49 | qfq | 46,366,484 | 720,396,823 | -2.70% |
| 2026-04-20 | 15.15 | 16.15 | 15.12 | 15.94 | 15.92 | qfq | 74,268,617 | 1,175,459,515 | 4.18% |
| 2026-04-17 | 14.80 | 15.52 | 14.75 | 15.30 | 15.28 | qfq | 51,990,258 | 792,191,852 | 2.41% |
| 2026-04-16 | 14.66 | 15.14 | 14.40 | 14.94 | 14.92 | qfq | 42,384,482 | 628,642,824 | 1.70% |
| 2026-04-15 | 14.46 | 15.41 | 14.31 | 14.69 | 14.67 | qfq | 85,286,352 | 1,276,363,446 | 1.17% |
| 2026-04-14 | 14.39 | 14.79 | 14.22 | 14.52 | 14.51 | qfq | 57,695,577 | 836,718,005 | 2.18% |
| 2026-04-13 | 13.89 | 14.51 | 13.86 | 14.21 | 14.20 | qfq | 35,271,400 | 501,045,129 | 1.14% |
| 2026-04-10 | 14.18 | 14.49 | 14.05 | 14.05 | 14.04 | qfq | 49,460,789 | 704,194,432 | 0.93% |
| 2026-04-09 | 13.41 | 14.16 | 13.40 | 13.92 | 13.91 | qfq | 51,364,548 | 711,123,614 | 1.90% |
| 2026-04-08 | 13.31 | 13.69 | 13.20 | 13.66 | 13.65 | qfq | 44,060,146 | 592,278,691 | 5.89% |
| 2026-04-07 | 12.61 | 12.99 | 12.53 | 12.90 | 12.89 | qfq | 34,068,500 | 436,092,710 | 3.86% |
| 2026-04-03 | 13.10 | 13.17 | 12.41 | 12.42 | 12.41 | qfq | 36,630,837 | 462,887,665 | -4.09% |
| 2026-04-02 | 13.87 | 13.87 | 12.88 | 12.95 | 12.94 | qfq | 49,363,796 | 651,642,636 | -5.54% |
| 2026-04-01 | 14.03 | 14.20 | 13.58 | 13.71 | 13.70 | qfq | 42,083,275 | 581,309,957 | 1.78% |
| 2026-03-31 | 14.36 | 14.36 | 13.39 | 13.47 | 13.46 | qfq | 63,341,068 | 867,580,717 | -6.26% |
| 2026-03-30 | 14.01 | 14.55 | 13.97 | 14.37 | 14.36 | qfq | 32,715,552 | 466,616,620 | -0.55% |
| 2026-03-27 | 13.92 | 14.72 | 13.68 | 14.45 | 14.44 | qfq | 52,713,697 | 749,942,583 | 1.05% |
| 2026-03-26 | 14.66 | 14.72 | 14.24 | 14.30 | 14.29 | qfq | 42,881,897 | 617,781,733 | -3.70% |
| 2026-03-25 | 15.10 | 15.35 | 14.65 | 14.85 | 14.83 | qfq | 72,835,597 | 1,091,964,191 | 0.00% |
| 2026-03-24 | 14.00 | 15.06 | 13.06 | 14.85 | 14.83 | qfq | 103,725,566 | 1,464,078,375 | 8.47% |
| 2026-03-23 | 14.51 | 14.78 | 13.54 | 13.69 | 13.68 | qfq | 60,076,353 | 847,290,496 | -8.37% |
| 2026-03-20 | 15.92 | 16.01 | 14.89 | 14.94 | 14.92 | qfq | 57,878,138 | 890,772,039 | -5.68% |
| 2026-03-19 | 16.06 | 16.16 | 15.74 | 15.84 | 15.82 | qfq | 59,333,633 | 946,643,737 | -4.46% |
| 2026-03-18 | 15.79 | 16.71 | 15.75 | 16.58 | 16.56 | qfq | 87,496,834 | 1,421,889,077 | 6.76% |
| 2026-03-17 | 16.11 | 16.21 | 15.50 | 15.53 | 15.51 | qfq | 43,340,143 | 684,622,785 | -3.48% |
| 2026-03-16 | 15.41 | 16.35 | 15.39 | 16.09 | 16.07 | qfq | 65,592,558 | 1,044,428,843 | 4.21% |
| 2026-03-13 | 15.92 | 16.03 | 15.41 | 15.44 | 15.42 | qfq | 50,144,500 | 784,140,464 | -2.95% |
| 2026-03-12 | 16.10 | 16.48 | 15.83 | 15.91 | 15.89 | qfq | 84,246,123 | 1,356,332,442 | -0.93% |
| 2026-03-11 | 15.12 | 16.70 | 15.10 | 16.06 | 16.04 | qfq | 147,324,438 | 2,368,906,714 | 5.80% |
| 2026-03-10 | 14.95 | 15.35 | 14.83 | 15.18 | 15.16 | qfq | 43,628,276 | 660,427,502 | 3.05% |
| 2026-03-09 | 14.29 | 14.79 | 14.10 | 14.73 | 14.71 | qfq | 49,006,268 | 704,840,200 | -0.20% |
| 2026-03-06 | 13.93 | 15.30 | 13.80 | 14.76 | 14.74 | qfq | 70,412,900 | 1,035,407,844 | 5.28% |
| 2026-03-05 | 13.82 | 14.28 | 13.82 | 14.02 | 14.01 | qfq | 46,802,864 | 659,146,302 | 4.32% |
| 2026-03-04 | 13.36 | 13.90 | 13.30 | 13.44 | 13.43 | qfq | 34,812,060 | 474,163,893 | 0.45% |
| 2026-03-03 | 14.69 | 14.74 | 13.32 | 13.38 | 13.37 | qfq | 60,488,235 | 836,512,051 | -8.73% |
| 2026-03-02 | 14.98 | 15.19 | 14.58 | 14.66 | 14.64 | qfq | 43,319,980 | 639,770,344 | -3.99% |
| 2026-02-27 | 15.24 | 15.40 | 15.02 | 15.27 | 15.25 | qfq | 29,172,389 | 442,817,134 | -0.46% |
| 2026-02-26 | 15.53 | 15.75 | 15.22 | 15.34 | 15.32 | qfq | 40,242,927 | 617,423,604 | -1.16% |
| 2026-02-25 | 15.16 | 15.66 | 15.12 | 15.52 | 15.50 | qfq | 52,831,127 | 814,696,758 | 1.64% |
| 2026-02-24 | 14.62 | 15.71 | 14.50 | 15.27 | 15.25 | qfq | 77,531,185 | 1,181,697,436 | 6.26% |
| 2026-02-13 | 14.02 | 14.98 | 13.95 | 14.37 | 14.36 | qfq | 63,483,388 | 917,821,015 | 2.94% |
| 2026-02-12 | 14.16 | 14.19 | 13.93 | 13.96 | 13.95 | qfq | 23,180,629 | 324,443,994 | -0.14% |
| 2026-02-11 | 14.03 | 14.26 | 13.96 | 13.98 | 13.97 | qfq | 23,036,727 | 324,885,533 | -0.64% |
| 2026-02-10 | 13.93 | 14.47 | 13.88 | 14.07 | 14.06 | qfq | 35,176,683 | 497,628,944 | 0.50% |
| 2026-02-09 | 13.98 | 14.02 | 13.81 | 14.00 | 13.99 | qfq | 29,069,185 | 404,786,458 | 1.82% |
| 2026-02-06 | 13.72 | 13.95 | 13.60 | 13.75 | 13.74 | qfq | 27,129,158 | 374,406,019 | -1.08% |
| 2026-02-05 | 13.71 | 14.18 | 13.57 | 13.90 | 13.89 | qfq | 55,398,681 | 768,342,230 | -0.29% |
| 2026-02-04 | 14.07 | 14.15 | 13.74 | 13.94 | 13.93 | qfq | 45,093,545 | 628,106,112 | -1.90% |
| 2026-02-03 | 14.30 | 14.39 | 13.75 | 14.21 | 14.20 | qfq | 74,010,476 | 1,043,646,543 | -1.11% |
| 2026-02-02 | 15.50 | 15.50 | 14.37 | 14.37 | 14.36 | qfq | 58,264,601 | 856,742,191 | -10.02% |
| 2026-01-30 | 15.26 | 16.14 | 15.08 | 15.97 | 15.95 | qfq | 80,851,134 | 1,266,018,005 | 3.63% |
| 2026-01-29 | 15.71 | 16.23 | 15.34 | 15.41 | 15.39 | qfq | 61,178,830 | 965,229,583 | -1.34% |
| 2026-01-28 | 15.98 | 16.06 | 15.53 | 15.62 | 15.60 | qfq | 42,062,583 | 662,741,848 | -1.39% |
| 2026-01-27 | 15.67 | 15.92 | 15.22 | 15.84 | 15.82 | qfq | 46,875,610 | 732,762,842 | 0.25% |
| 2026-01-26 | 16.38 | 16.66 | 15.55 | 15.80 | 15.78 | qfq | 62,470,168 | 997,129,146 | -2.17% |
| 2026-01-23 | 15.98 | 16.43 | 15.85 | 16.15 | 16.13 | qfq | 62,766,569 | 1,008,933,301 | 0.06% |
| 2026-01-22 | 16.85 | 16.87 | 16.06 | 16.14 | 16.12 | qfq | 80,623,915 | 1,314,025,282 | -1.10% |
| 2026-01-21 | 16.12 | 16.59 | 16.06 | 16.32 | 16.30 | qfq | 90,886,165 | 1,483,909,088 | 1.68% |
| 2026-01-20 | 15.80 | 16.56 | 15.70 | 16.05 | 16.03 | qfq | 93,200,571 | 1,495,520,791 | 0.44% |
| 2026-01-19 | 15.74 | 16.17 | 15.54 | 15.98 | 15.96 | qfq | 86,460,700 | 1,373,863,555 | 1.27% |
| 2026-01-16 | 15.45 | 16.06 | 15.17 | 15.78 | 15.76 | qfq | 98,016,690 | 1,532,656,770 | 3.82% |
| 2026-01-15 | 15.02 | 15.34 | 14.71 | 15.20 | 15.18 | qfq | 47,120,761 | 706,829,609 | -0.33% |
| 2026-01-14 | 15.61 | 15.71 | 14.92 | 15.25 | 15.23 | qfq | 68,490,448 | 1,050,276,380 | -0.85% |
| 2026-01-13 | 15.64 | 16.05 | 15.30 | 15.38 | 15.36 | qfq | 71,977,893 | 1,128,146,136 | -1.60% |
| 2026-01-12 | 15.46 | 15.75 | 15.40 | 15.63 | 15.61 | qfq | 67,151,352 | 1,047,503,944 | 2.83% |
| 2026-01-09 | 15.17 | 15.35 | 15.00 | 15.20 | 15.18 | qfq | 55,410,613 | 842,330,366 | -0.78% |
| 2026-01-08 | 15.22 | 15.70 | 15.22 | 15.32 | 15.30 | qfq | 78,924,779 | 1,219,904,335 | 0.26% |
| 2026-01-07 | 15.58 | 15.96 | 15.15 | 15.28 | 15.26 | qfq | 110,946,551 | 1,714,793,169 | 1.33% |
| 2026-01-06 | 14.60 | 15.25 | 14.56 | 15.08 | 15.06 | qfq | 76,084,012 | 1,141,854,089 | 3.57% |
| 2026-01-05 | 14.34 | 14.60 | 14.28 | 14.56 | 14.55 | qfq | 49,358,964 | 714,171,729 | 3.48% |
| 2025-12-31 | 14.60 | 14.68 | 14.06 | 14.07 | 14.06 | qfq | 41,615,781 | 592,697,883 | -1.40% |
| 2025-12-30 | 14.20 | 14.50 | 14.18 | 14.27 | 14.26 | qfq | 28,157,501 | 404,307,915 | 0.14% |
| 2025-12-29 | 14.39 | 14.60 | 14.17 | 14.25 | 14.24 | qfq | 28,866,504 | 414,213,274 | -0.84% |
| 2025-12-26 | 14.35 | 14.74 | 14.27 | 14.37 | 14.36 | qfq | 38,166,538 | 553,453,781 | -0.42% |
| 2025-12-25 | 14.46 | 14.74 | 14.30 | 14.43 | 14.42 | qfq | 42,425,624 | 614,646,460 | -0.07% |
| 2025-12-24 | 14.17 | 14.50 | 14.17 | 14.44 | 14.43 | qfq | 39,427,628 | 566,720,452 | 1.98% |
| 2025-12-23 | 14.30 | 14.47 | 14.10 | 14.16 | 14.15 | qfq | 42,661,589 | 608,233,230 | -1.73% |
| 2025-12-22 | 14.10 | 14.70 | 14.10 | 14.41 | 14.40 | qfq | 64,907,005 | 938,470,730 | 1.91% |
| 2025-12-19 | 14.15 | 14.29 | 13.85 | 14.14 | 14.13 | qfq | 84,322,870 | 1,185,617,160 | 1.51% |
| 2025-12-18 | 13.03 | 14.25 | 13.03 | 13.93 | 13.92 | qfq | 111,598,406 | 1,548,634,141 | 7.57% |
| 2025-12-17 | 12.75 | 13.02 | 12.62 | 12.95 | 12.94 | qfq | 20,591,172 | 264,011,479 | 1.57% |
| 2025-12-16 | 13.05 | 13.13 | 12.69 | 12.75 | 12.74 | qfq | 24,594,568 | 315,469,606 | -2.45% |
| 2025-12-15 | 13.27 | 13.31 | 13.03 | 13.07 | 13.06 | qfq | 26,994,107 | 355,645,285 | -3.26% |
| 2025-12-12 | 13.33 | 13.55 | 13.26 | 13.51 | 13.50 | qfq | 22,036,928 | 296,156,743 | 1.20% |
| 2025-12-11 | 13.72 | 13.76 | 13.33 | 13.35 | 13.34 | qfq | 23,741,971 | 319,673,839 | -1.98% |
| 2025-12-10 | 13.60 | 13.64 | 13.43 | 13.62 | 13.61 | qfq | 22,639,732 | 305,961,387 | -0.44% |
| 2025-12-09 | 13.91 | 14.03 | 13.63 | 13.68 | 13.67 | qfq | 35,390,933 | 488,389,567 | -2.22% |
| 2025-12-08 | 13.68 | 14.12 | 13.68 | 13.99 | 13.98 | qfq | 45,177,457 | 629,240,822 | 2.64% |
| 2025-12-05 | 13.71 | 13.78 | 13.46 | 13.63 | 13.62 | qfq | 32,502,590 | 442,518,521 | -1.59% |
| 2025-12-04 | 13.22 | 13.87 | 12.97 | 13.85 | 13.84 | qfq | 51,158,369 | 689,331,619 | 3.75% |
| 2025-12-03 | 13.73 | 13.74 | 13.30 | 13.35 | 13.34 | qfq | 34,370,100 | 462,208,780 | -3.05% |
| 2025-12-02 | 13.93 | 13.93 | 13.72 | 13.77 | 13.76 | qfq | 22,535,868 | 311,048,021 | -1.15% |
| 2025-12-01 | 13.79 | 14.06 | 13.72 | 13.93 | 13.92 | qfq | 37,317,118 | 517,607,076 | 1.09% |
| 2025-11-28 | 13.35 | 13.83 | 13.30 | 13.78 | 13.77 | qfq | 35,982,419 | 489,205,857 | 2.38% |
| 2025-11-27 | 13.50 | 13.75 | 13.43 | 13.46 | 13.45 | qfq | 28,901,462 | 392,676,391 | -0.37% |
| 2025-11-26 | 13.60 | 13.73 | 13.46 | 13.51 | 13.50 | qfq | 31,037,106 | 421,883,788 | -1.39% |
| 2025-11-25 | 13.81 | 13.95 | 13.70 | 13.70 | 13.69 | qfq | 36,618,811 | 506,195,701 | 1.03% |
| 2025-11-24 | 13.46 | 13.67 | 13.23 | 13.56 | 13.55 | qfq | 34,729,875 | 467,505,999 | 1.95% |
| 2025-11-21 | 13.80 | 13.97 | 13.30 | 13.30 | 13.29 | qfq | 60,174,552 | 815,182,767 | -7.77% |
| 2025-11-20 | 15.20 | 15.37 | 14.40 | 14.42 | 14.41 | qfq | 51,701,067 | 758,352,540 | -3.67% |
| 2025-11-19 | 15.14 | 15.18 | 14.50 | 14.97 | 14.95 | qfq | 70,162,058 | 1,038,069,457 | -2.16% |
| 2025-11-18 | 15.77 | 15.97 | 15.27 | 15.30 | 15.28 | qfq | 59,158,683 | 916,240,434 | -4.08% |
| 2025-11-17 | 15.58 | 16.50 | 15.58 | 15.95 | 15.93 | qfq | 75,339,546 | 1,203,030,363 | 2.84% |
| 2025-11-14 | 16.65 | 16.76 | 15.50 | 15.51 | 15.49 | qfq | 135,890,206 | 2,159,401,020 | -9.67% |
| 2025-11-13 | 17.02 | 17.57 | 16.78 | 17.17 | 17.15 | qfq | 129,449,228 | 2,236,211,106 | 0.88% |
| 2025-11-12 | 16.62 | 17.30 | 16.06 | 17.02 | 17.00 | qfq | 138,723,490 | 2,330,498,263 | 1.01% |
| 2025-11-11 | 17.78 | 17.79 | 16.72 | 16.85 | 16.83 | qfq | 142,008,823 | 2,439,125,680 | -1.81% |
| 2025-11-10 | 15.90 | 17.16 | 15.83 | 17.16 | 17.14 | qfq | 156,452,933 | 2,603,683,852 | 10.00% |
| 2025-11-07 | 15.56 | 16.08 | 15.36 | 15.60 | 15.58 | qfq | 70,678,100 | 1,111,629,917 | -1.45% |
| 2025-11-06 | 16.01 | 16.34 | 15.45 | 15.83 | 15.81 | qfq | 80,964,093 | 1,284,635,402 | 2.86% |
| 2025-11-05 | 15.39 | 15.59 | 15.10 | 15.39 | 15.37 | qfq | 61,267,587 | 941,951,816 | -3.21% |
| 2025-11-04 | 16.12 | 16.32 | 15.71 | 15.90 | 15.88 | qfq | 56,759,535 | 902,963,790 | -1.61% |
| 2025-11-03 | 15.70 | 16.20 | 15.17 | 16.16 | 16.14 | qfq | 97,904,557 | 1,532,528,010 | 2.15% |
| 2025-10-31 | 16.10 | 16.55 | 15.81 | 15.82 | 15.80 | qfq | 108,745,006 | 1,745,215,132 | -5.16% |
| 2025-10-30 | 17.08 | 17.97 | 16.48 | 16.68 | 16.66 | qfq | 138,650,556 | 2,378,999,361 | -0.95% |
| 2025-10-29 | 16.73 | 17.46 | 16.53 | 16.84 | 16.82 | qfq | 99,867,932 | 1,683,566,935 | -0.82% |
| 2025-10-28 | 16.10 | 17.65 | 15.84 | 16.98 | 16.96 | qfq | 157,837,250 | 2,687,075,268 | 2.29% |
| 2025-10-27 | 17.00 | 17.15 | 16.15 | 16.60 | 16.58 | qfq | 118,207,702 | 1,951,892,514 | -0.95% |
| 2025-10-24 | 16.69 | 16.93 | 16.13 | 16.76 | 16.74 | qfq | 125,870,300 | 2,097,180,210 | 3.52% |
| 2025-10-23 | 16.76 | 16.80 | 15.70 | 16.19 | 16.17 | qfq | 103,114,844 | 1,653,548,427 | -2.47% |
| 2025-10-22 | 16.90 | 17.35 | 16.45 | 16.60 | 16.58 | qfq | 127,232,792 | 2,136,153,999 | -3.32% |
| 2025-10-21 | 16.50 | 17.85 | 16.22 | 17.17 | 17.15 | qfq | 225,997,991 | 3,838,602,402 | -0.41% |
| 2025-10-20 | 15.99 | 17.24 | 15.86 | 17.24 | 17.22 | qfq | 134,180,978 | 2,224,574,687 | 10.02% |
| 2025-10-17 | 14.47 | 16.08 | 14.25 | 15.67 | 15.65 | qfq | 158,582,311 | 2,452,806,453 | 7.18% |
| 2025-10-16 | 14.30 | 15.07 | 14.16 | 14.62 | 14.60 | qfq | 71,507,828 | 1,055,095,917 | 1.46% |
| 2025-10-15 | 14.45 | 14.60 | 14.13 | 14.41 | 14.40 | qfq | 47,318,917 | 677,090,104 | -0.41% |
| 2025-10-14 | 14.95 | 15.55 | 14.38 | 14.47 | 14.46 | qfq | 76,034,597 | 1,137,668,787 | -2.16% |
| 2025-10-13 | 13.79 | 14.89 | 13.79 | 14.79 | 14.77 | qfq | 74,393,166 | 1,080,693,429 | 1.58% |
| 2025-10-10 | 15.41 | 15.48 | 14.42 | 14.56 | 14.55 | qfq | 122,160,001 | 1,800,211,930 | -9.11% |
| 2025-10-09 | 16.35 | 16.49 | 15.90 | 16.02 | 16.00 | qfq | 134,441,276 | 2,176,511,969 | 0.31% |
| 2025-09-30 | 16.05 | 16.30 | 15.75 | 15.97 | 15.95 | qfq | 127,590,913 | 2,052,360,734 | 1.40% |
| 2025-09-29 | 16.30 | 16.77 | 15.70 | 15.75 | 15.73 | qfq | 145,865,673 | 2,357,203,505 | -2.48% |
| 2025-09-26 | 15.69 | 16.98 | 15.55 | 16.15 | 16.13 | qfq | 165,286,674 | 2,692,088,548 | 3.39% |
| 2025-09-25 | 15.58 | 16.10 | 15.14 | 15.62 | 15.60 | qfq | 134,701,994 | 2,091,112,517 | 0.32% |
| 2025-09-24 | 15.12 | 15.78 | 14.83 | 15.57 | 15.55 | qfq | 156,228,240 | 2,399,546,522 | 4.64% |
| 2025-09-23 | 15.07 | 15.41 | 14.38 | 14.88 | 14.86 | qfq | 181,647,507 | 2,701,356,439 | -5.94% |
| 2025-09-22 | 14.41 | 15.82 | 14.38 | 15.82 | 15.80 | qfq | 189,482,911 | 2,920,178,576 | 10.01% |
| 2025-09-19 | 13.73 | 14.80 | 13.73 | 14.38 | 14.37 | qfq | 144,418,105 | 2,083,125,529 | 4.89% |
| 2025-09-18 | 14.06 | 14.45 | 13.55 | 13.71 | 13.70 | qfq | 91,694,438 | 1,285,178,511 | -2.49% |
| 2025-09-17 | 14.30 | 14.55 | 13.98 | 14.06 | 14.05 | qfq | 85,819,194 | 1,215,102,169 | -2.09% |
| 2025-09-16 | 14.15 | 14.58 | 14.02 | 14.36 | 14.35 | qfq | 109,629,773 | 1,576,417,325 | 0.84% |
| 2025-09-15 | 14.01 | 14.66 | 13.67 | 14.24 | 14.23 | qfq | 135,970,644 | 1,917,095,739 | 3.94% |
| 2025-09-12 | 13.51 | 14.22 | 13.43 | 13.70 | 13.69 | qfq | 132,437,061 | 1,828,074,155 | 3.40% |
| 2025-09-11 | 13.00 | 13.35 | 12.78 | 13.25 | 13.24 | qfq | 57,404,490 | 753,949,063 | 1.77% |
| 2025-09-10 | 12.92 | 13.28 | 12.78 | 13.02 | 13.01 | qfq | 46,615,926 | 607,956,345 | 1.24% |
| 2025-09-09 | 13.30 | 13.40 | 12.75 | 12.86 | 12.85 | qfq | 54,460,480 | 708,190,127 | -3.53% |
| 2025-09-08 | 12.93 | 13.67 | 12.75 | 13.33 | 13.32 | qfq | 84,095,633 | 1,104,266,657 | 2.15% |
| 2025-09-05 | 12.26 | 13.41 | 12.10 | 13.05 | 13.04 | qfq | 93,312,810 | 1,205,029,567 | 7.05% |
| 2025-09-04 | 12.81 | 12.92 | 11.90 | 12.19 | 12.18 | qfq | 56,385,892 | 702,208,488 | -4.84% |
| 2025-09-03 | 13.36 | 13.45 | 12.73 | 12.81 | 12.80 | qfq | 69,524,671 | 909,753,243 | -3.76% |
| 2025-09-02 | 13.75 | 14.00 | 13.22 | 13.31 | 13.30 | qfq | 120,138,770 | 1,622,034,382 | -4.86% |
| 2025-09-01 | 13.08 | 13.99 | 13.08 | 13.99 | 13.98 | qfq | 109,192,525 | 1,484,441,456 | 9.98% |
| 2025-08-29 | 12.98 | 12.98 | 12.67 | 12.72 | 12.71 | qfq | 40,505,365 | 517,339,354 | -2.60% |
| 2025-08-28 | 12.71 | 13.08 | 12.53 | 13.06 | 13.05 | qfq | 60,689,084 | 780,499,863 | 1.87% |
| 2025-08-27 | 13.58 | 13.64 | 12.81 | 12.82 | 12.81 | qfq | 83,194,791 | 1,101,268,558 | -3.54% |
| 2025-08-26 | 13.20 | 13.48 | 13.01 | 13.29 | 13.28 | qfq | 75,964,569 | 1,004,849,062 | 1.30% |
| 2025-08-25 | 13.15 | 13.30 | 12.88 | 13.12 | 13.11 | qfq | 83,722,987 | 1,096,435,545 | 0.23% |
| 2025-08-22 | 12.53 | 13.28 | 12.49 | 13.09 | 13.08 | qfq | 95,139,503 | 1,239,294,401 | 3.48% |
| 2025-08-21 | 12.53 | 12.87 | 12.36 | 12.65 | 12.64 | qfq | 81,655,062 | 1,032,585,009 | 1.28% |
| 2025-08-20 | 12.32 | 12.50 | 12.21 | 12.49 | 12.48 | qfq | 40,635,327 | 503,105,837 | 1.38% |
| 2025-08-19 | 12.40 | 12.44 | 12.27 | 12.32 | 12.31 | qfq | 39,822,239 | 491,480,814 | -0.48% |
| 2025-08-18 | 12.03 | 12.50 | 12.02 | 12.38 | 12.37 | qfq | 64,777,447 | 796,449,681 | 3.00% |
| 2025-08-15 | 11.93 | 12.09 | 11.93 | 12.02 | 12.01 | qfq | 31,799,823 | 382,219,804 | 0.17% |
| 2025-08-14 | 12.18 | 12.30 | 11.89 | 12.00 | 11.99 | qfq | 48,239,087 | 583,898,136 | -1.64% |
| 2025-08-13 | 12.31 | 12.39 | 12.15 | 12.20 | 12.19 | qfq | 46,020,140 | 562,779,962 | -1.77% |
| 2025-08-12 | 12.26 | 12.46 | 12.16 | 12.42 | 12.41 | qfq | 73,840,382 | 910,253,300 | 1.55% |
| 2025-08-11 | 11.76 | 12.75 | 11.75 | 12.23 | 12.22 | qfq | 88,239,265 | 1,078,944,900 | 5.52% |
| 2025-08-08 | 11.74 | 11.78 | 11.58 | 11.59 | 11.58 | qfq | 19,751,542 | 229,801,047 | -1.78% |
| 2025-08-07 | 11.75 | 11.95 | 11.74 | 11.80 | 11.79 | qfq | 28,039,098 | 331,659,034 | 0.25% |
| 2025-08-06 | 11.68 | 11.79 | 11.61 | 11.77 | 11.76 | qfq | 16,706,900 | 196,029,363 | 0.77% |
| 2025-08-05 | 11.62 | 11.72 | 11.62 | 11.68 | 11.67 | qfq | 11,463,548 | 133,836,156 | 0.52% |
| 2025-08-04 | 11.56 | 11.62 | 11.48 | 11.62 | 11.61 | qfq | 11,530,400 | 133,418,820 | 0.43% |
| 2025-08-01 | 11.60 | 11.63 | 11.50 | 11.57 | 11.56 | qfq | 14,108,547 | 163,019,518 | -0.26% |
| 2025-07-31 | 11.63 | 11.83 | 11.57 | 11.60 | 11.59 | qfq | 19,093,683 | 223,082,078 | -0.94% |
| 2025-07-30 | 11.85 | 11.87 | 11.60 | 11.71 | 11.70 | qfq | 17,852,623 | 209,514,032 | -0.93% |
| 2025-07-29 | 11.85 | 11.88 | 11.71 | 11.82 | 11.81 | qfq | 18,410,276 | 216,764,834 | -0.42% |
| 2025-07-28 | 12.00 | 12.03 | 11.85 | 11.87 | 11.86 | qfq | 18,932,700 | 225,211,032 | -0.75% |
| 2025-07-25 | 11.81 | 12.06 | 11.77 | 11.96 | 11.95 | qfq | 29,944,500 | 355,967,472 | 1.36% |
| 2025-07-24 | 11.63 | 11.80 | 11.63 | 11.80 | 11.79 | qfq | 16,820,597 | 197,444,916 | 1.20% |
| 2025-07-23 | 11.71 | 11.82 | 11.65 | 11.66 | 11.65 | qfq | 19,085,300 | 223,496,003 | -0.85% |
| 2025-07-22 | 11.84 | 11.85 | 11.71 | 11.76 | 11.75 | qfq | 17,574,192 | 206,498,404 | -0.59% |
| 2025-07-21 | 11.75 | 11.85 | 11.73 | 11.83 | 11.82 | qfq | 15,317,300 | 180,920,811 | 0.25% |
| 2025-07-18 | 11.85 | 11.90 | 11.72 | 11.80 | 11.79 | qfq | 15,159,298 | 178,749,969 | -0.42% |
| 2025-07-17 | 11.75 | 11.85 | 11.67 | 11.85 | 11.84 | qfq | 15,330,000 | 181,138,632 | 0.77% |
| 2025-07-16 | 11.76 | 11.92 | 11.71 | 11.76 | 11.75 | qfq | 16,462,105 | 194,383,870 | 0.26% |
| 2025-07-15 | 11.85 | 11.87 | 11.59 | 11.73 | 11.72 | qfq | 29,827,263 | 349,111,207 | -1.92% |
| 2025-07-14 | 12.01 | 12.07 | 11.92 | 11.96 | 11.95 | qfq | 15,124,654 | 181,094,287 | -0.42% |
| 2025-07-11 | 11.98 | 12.08 | 11.86 | 12.01 | 12.00 | qfq | 22,125,630 | 265,161,997 | 0.25% |
| 2025-07-10 | 12.06 | 12.11 | 11.90 | 11.98 | 11.97 | qfq | 26,187,800 | 313,783,470 | -1.24% |
| 2025-07-09 | 12.30 | 12.36 | 12.09 | 12.13 | 12.12 | qfq | 35,871,800 | 437,457,550 | -1.78% |
| 2025-07-08 | 12.27 | 12.43 | 12.06 | 12.35 | 12.34 | qfq | 46,481,986 | 571,076,027 | 3.26% |
| 2025-07-07 | 12.06 | 12.08 | 11.91 | 11.96 | 11.95 | qfq | 21,710,200 | 260,228,120 | -1.24% |
| 2025-07-04 | 12.34 | 12.50 | 12.05 | 12.11 | 12.10 | qfq | 42,429,396 | 517,118,778 | -2.73% |
| 2025-07-03 | 12.12 | 12.90 | 12.10 | 12.45 | 12.44 | qfq | 61,871,699 | 770,545,586 | 2.89% |
| 2025-07-02 | 12.32 | 12.40 | 12.00 | 12.10 | 12.09 | qfq | 39,169,012 | 475,735,056 | -2.97% |
| 2025-07-01 | 12.47 | 12.69 | 12.39 | 12.47 | 12.46 | qfq | 43,302,001 | 541,906,143 | 0.00% |
| 2025-06-30 | 12.41 | 12.59 | 12.35 | 12.47 | 12.46 | qfq | 38,541,938 | 479,998,629 | 0.73% |
| 2025-06-27 | 12.41 | 12.56 | 12.31 | 12.38 | 12.37 | qfq | 41,082,700 | 510,574,975 | 0.73% |
| 2025-06-26 | 12.45 | 12.61 | 12.27 | 12.29 | 12.28 | qfq | 41,986,500 | 521,064,942 | -0.89% |
| 2025-06-25 | 12.32 | 12.80 | 12.15 | 12.40 | 12.39 | qfq | 57,160,400 | 706,424,234 | 2.06% |
| 2025-06-24 | 12.30 | 12.33 | 12.07 | 12.15 | 12.14 | qfq | 52,805,300 | 643,581,396 | 0.75% |
| 2025-06-23 | 11.60 | 12.13 | 11.47 | 12.06 | 12.05 | qfq | 39,112,405 | 467,687,144 | 2.20% |
| 2025-06-20 | 11.74 | 12.15 | 11.70 | 11.80 | 11.79 | qfq | 30,880,337 | 367,824,245 | 0.43% |
| 2025-06-19 | 11.91 | 12.16 | 11.70 | 11.75 | 11.74 | qfq | 32,810,609 | 391,006,322 | -1.76% |
| 2025-06-18 | 11.60 | 12.08 | 11.57 | 11.96 | 11.95 | qfq | 40,420,122 | 479,339,107 | 1.96% |
| 2025-06-17 | 11.56 | 11.85 | 11.48 | 11.73 | 11.72 | qfq | 25,761,835 | 300,697,180 | 0.77% |
| 2025-06-16 | 11.36 | 11.89 | 11.33 | 11.64 | 11.63 | qfq | 21,474,404 | 249,290,292 | 1.93% |
| 2025-06-13 | 11.83 | 11.89 | 11.40 | 11.42 | 11.41 | qfq | 35,331,000 | 408,453,116 | -4.11% |
| 2025-06-12 | 11.92 | 12.18 | 11.88 | 11.91 | 11.90 | qfq | 28,460,660 | 342,277,607 | -0.83% |
| 2025-06-11 | 11.79 | 12.50 | 11.76 | 12.01 | 12.00 | qfq | 45,994,153 | 557,864,857 | 1.78% |
| 2025-06-10 | 12.21 | 12.25 | 11.66 | 11.80 | 11.79 | qfq | 35,659,509 | 423,141,924 | -2.96% |
| 2025-06-09 | 12.06 | 12.20 | 12.06 | 12.16 | 12.15 | qfq | 29,558,210 | 358,849,101 | 0.33% |
| 2025-06-06 | 11.90 | 12.40 | 11.76 | 12.12 | 12.11 | qfq | 52,751,318 | 641,014,588 | 1.51% |
| 2025-06-05 | 11.71 | 11.99 | 11.68 | 11.94 | 11.93 | qfq | 22,210,222 | 263,507,595 | 1.62% |
| 2025-06-04 | 11.68 | 11.82 | 11.65 | 11.75 | 11.74 | qfq | 14,832,457 | 174,393,739 | -0.09% |
| 2025-06-03 | 11.55 | 11.85 | 11.53 | 11.76 | 11.75 | qfq | 14,186,900 | 166,537,844 | 0.60% |
| 2025-05-30 | 12.05 | 12.06 | 11.68 | 11.69 | 11.68 | qfq | 28,903,235 | 341,328,872 | -3.79% |
| 2025-05-29 | 12.03 | 12.20 | 11.94 | 12.15 | 12.14 | qfq | 30,269,554 | 366,289,155 | 1.00% |
| 2025-05-28 | 12.10 | 12.24 | 11.85 | 12.03 | 12.02 | qfq | 34,981,655 | 420,581,121 | -0.66% |
| 2025-05-27 | 12.33 | 12.40 | 12.06 | 12.11 | 12.10 | qfq | 30,770,439 | 373,805,520 | -1.62% |
| 2025-05-26 | 12.05 | 12.40 | 11.98 | 12.31 | 12.30 | qfq | 52,106,280 | 635,840,821 | 3.45% |
| 2025-05-23 | 12.35 | 12.38 | 11.88 | 11.90 | 11.89 | qfq | 34,928,600 | 421,877,553 | -3.33% |
| 2025-05-22 | 12.41 | 12.53 | 12.24 | 12.31 | 12.30 | qfq | 35,960,300 | 445,088,747 | -0.73% |
| 2025-05-21 | 12.83 | 12.85 | 12.36 | 12.40 | 12.39 | qfq | 75,578,432 | 946,460,646 | -3.35% |
| 2025-05-20 | 11.76 | 12.83 | 11.72 | 12.83 | 12.82 | qfq | 41,891,746 | 524,097,107 | 10.03% |
| 2025-05-19 | 11.56 | 11.83 | 11.37 | 11.66 | 11.65 | qfq | 28,482,106 | 330,723,890 | 3.00% |
| 2025-05-16 | 11.30 | 11.44 | 11.26 | 11.32 | 11.31 | qfq | 10,815,288 | 123,079,132 | -0.26% |
| 2025-05-15 | 11.73 | 11.74 | 11.29 | 11.35 | 11.34 | qfq | 21,251,342 | 243,483,028 | -3.24% |
| 2025-05-14 | 11.72 | 11.83 | 11.60 | 11.73 | 11.72 | qfq | 14,165,900 | 165,997,674 | 0.17% |
| 2025-05-13 | 12.02 | 12.02 | 11.67 | 11.71 | 11.70 | qfq | 14,640,800 | 172,863,863 | -0.93% |
| 2025-05-12 | 11.76 | 11.85 | 11.72 | 11.82 | 11.81 | qfq | 14,090,900 | 166,205,063 | 1.46% |
| 2025-05-09 | 11.94 | 11.95 | 11.64 | 11.65 | 11.64 | qfq | 18,210,900 | 213,773,253 | -2.92% |
| 2025-05-08 | 11.69 | 12.06 | 11.63 | 12.00 | 11.99 | qfq | 29,041,897 | 345,596,362 | 2.30% |
| 2025-05-07 | 11.89 | 11.99 | 11.59 | 11.73 | 11.72 | qfq | 22,902,000 | 269,381,595 | 0.26% |
| 2025-05-06 | 11.40 | 11.71 | 11.40 | 11.70 | 11.69 | qfq | 20,565,100 | 239,066,905 | 3.72% |
| 2025-04-30 | 11.08 | 11.36 | 11.02 | 11.28 | 11.27 | qfq | 16,193,849 | 182,098,754 | 1.99% |
| 2025-04-29 | 10.95 | 11.12 | 10.86 | 11.06 | 11.05 | qfq | 14,847,000 | 164,167,316 | 1.10% |
| 2025-04-28 | 11.12 | 11.18 | 10.93 | 10.94 | 10.93 | qfq | 14,774,800 | 162,683,901 | -1.71% |
| 2025-04-25 | 11.02 | 11.33 | 10.89 | 11.13 | 11.12 | qfq | 29,559,494 | 328,164,350 | -2.28% |
| 2025-04-24 | 11.85 | 11.85 | 11.36 | 11.39 | 11.38 | qfq | 20,653,158 | 237,508,812 | -2.32% |
| 2025-04-23 | 11.58 | 11.73 | 11.56 | 11.66 | 11.65 | qfq | 19,504,673 | 227,280,586 | 1.22% |
| 2025-04-22 | 11.52 | 11.73 | 11.42 | 11.52 | 11.51 | qfq | 20,248,500 | 233,624,905 | -0.09% |
| 2025-04-21 | 11.39 | 11.58 | 11.39 | 11.53 | 11.52 | qfq | 16,077,500 | 185,222,075 | 1.05% |
| 2025-04-18 | 11.41 | 11.51 | 11.29 | 11.41 | 11.40 | qfq | 14,966,413 | 170,459,386 | -0.61% |
| 2025-04-17 | 11.41 | 11.79 | 11.40 | 11.48 | 11.47 | qfq | 17,141,600 | 199,213,300 | -0.52% |
| 2025-04-16 | 11.70 | 11.85 | 11.39 | 11.54 | 11.53 | qfq | 18,871,700 | 218,989,006 | -2.20% |
| 2025-04-15 | 11.82 | 12.04 | 11.71 | 11.80 | 11.79 | qfq | 23,675,595 | 280,763,040 | -0.92% |
| 2025-04-14 | 12.01 | 12.28 | 11.81 | 11.91 | 11.90 | qfq | 32,067,766 | 383,817,460 | 1.62% |
| 2025-04-11 | 11.20 | 11.88 | 11.12 | 11.72 | 11.71 | qfq | 45,754,000 | 534,673,795 | 3.63% |
| 2025-04-10 | 11.24 | 11.61 | 11.24 | 11.31 | 11.30 | qfq | 35,527,714 | 405,573,333 | 2.72% |
| 2025-04-09 | 10.45 | 11.16 | 9.72 | 11.01 | 11.00 | qfq | 46,183,790 | 488,703,596 | 2.04% |
| 2025-04-08 | 11.35 | 11.67 | 10.40 | 10.79 | 10.78 | qfq | 52,064,162 | 567,485,844 | -6.58% |
| 2025-04-07 | 11.56 | 12.29 | 11.55 | 11.55 | 11.54 | qfq | 27,475,130 | 319,688,507 | -9.98% |
| 2025-04-03 | 12.67 | 13.28 | 12.60 | 12.83 | 12.82 | qfq | 45,488,300 | 589,627,451 | 0.23% |
| 2025-04-02 | 12.23 | 12.85 | 12.21 | 12.80 | 12.79 | qfq | 47,376,054 | 596,471,978 | 4.40% |
| 2025-04-01 | 12.34 | 12.43 | 12.25 | 12.26 | 12.25 | qfq | 17,765,966 | 219,154,710 | -0.33% |
| 2025-03-31 | 12.30 | 12.37 | 11.98 | 12.30 | 12.29 | qfq | 28,638,430 | 348,374,802 | -1.36% |
| 2025-03-28 | 12.55 | 13.04 | 12.45 | 12.47 | 12.46 | qfq | 34,175,077 | 431,806,509 | -0.16% |
| 2025-03-27 | 12.38 | 12.72 | 12.22 | 12.49 | 12.48 | qfq | 26,050,100 | 325,546,971 | 0.48% |
| 2025-03-26 | 12.46 | 12.65 | 12.40 | 12.43 | 12.42 | qfq | 21,624,714 | 270,581,462 | 0.16% |
| 2025-03-25 | 12.73 | 12.80 | 12.29 | 12.41 | 12.40 | qfq | 27,258,100 | 340,026,147 | -2.28% |
| 2025-03-24 | 13.21 | 13.29 | 12.34 | 12.70 | 12.69 | qfq | 45,254,800 | 576,233,444 | -4.01% |
| 2025-03-21 | 13.62 | 13.69 | 13.21 | 13.23 | 13.22 | qfq | 40,996,760 | 548,374,816 | -3.85% |
| 2025-03-20 | 14.06 | 14.19 | 13.73 | 13.76 | 13.75 | qfq | 34,917,700 | 485,335,981 | -2.06% |
| 2025-03-19 | 14.40 | 14.49 | 14.00 | 14.05 | 14.04 | qfq | 41,478,134 | 587,077,535 | -3.44% |
| 2025-03-18 | 14.43 | 14.98 | 14.30 | 14.55 | 14.54 | qfq | 58,042,700 | 851,076,734 | 0.97% |
| 2025-03-17 | 14.14 | 14.90 | 14.04 | 14.41 | 14.40 | qfq | 50,765,061 | 733,749,904 | 1.62% |
| 2025-03-14 | 13.88 | 14.29 | 13.60 | 14.18 | 14.17 | qfq | 52,127,370 | 729,342,042 | 3.65% |
| 2025-03-13 | 14.50 | 14.50 | 13.67 | 13.68 | 13.67 | qfq | 66,435,100 | 926,029,866 | -5.79% |
| 2025-03-12 | 14.66 | 14.94 | 14.49 | 14.52 | 14.51 | qfq | 58,339,996 | 857,583,168 | 0.07% |
| 2025-03-11 | 14.38 | 14.76 | 14.38 | 14.51 | 14.50 | qfq | 60,446,700 | 877,598,406 | -2.55% |
| 2025-03-10 | 15.06 | 15.52 | 14.75 | 14.89 | 14.87 | qfq | 95,985,523 | 1,451,261,191 | -0.93% |
| 2025-03-07 | 14.80 | 15.88 | 14.62 | 15.03 | 15.01 | qfq | 133,736,288 | 2,028,347,195 | 1.35% |
| 2025-03-06 | 14.50 | 15.01 | 14.42 | 14.83 | 14.81 | qfq | 93,185,051 | 1,380,976,185 | 2.21% |
| 2025-03-05 | 14.91 | 14.93 | 14.19 | 14.51 | 14.50 | qfq | 87,712,125 | 1,272,611,087 | -2.68% |
| 2025-03-04 | 13.91 | 15.25 | 13.76 | 14.91 | 14.89 | qfq | 129,513,383 | 1,900,862,105 | 6.20% |
| 2025-03-03 | 14.95 | 15.23 | 13.85 | 14.04 | 14.03 | qfq | 107,148,707 | 1,549,310,009 | -4.42% |
| 2025-02-28 | 14.96 | 16.00 | 14.53 | 14.69 | 14.67 | qfq | 143,412,328 | 2,167,997,457 | -4.61% |
| 2025-02-27 | 15.00 | 16.40 | 14.65 | 15.40 | 15.38 | qfq | 217,435,340 | 3,316,366,724 | 2.74% |
| 2025-02-26 | 13.64 | 14.99 | 13.27 | 14.99 | 14.97 | qfq | 116,866,078 | 1,641,231,594 | 9.98% |
| 2025-02-25 | 13.60 | 14.36 | 13.49 | 13.63 | 13.62 | qfq | 91,254,038 | 1,261,369,930 | -2.01% |
| 2025-02-24 | 13.15 | 14.05 | 12.87 | 13.91 | 13.90 | qfq | 126,184,428 | 1,711,892,758 | 6.59% |
| 2025-02-21 | 12.47 | 13.20 | 12.34 | 13.05 | 13.04 | qfq | 65,409,600 | 839,743,070 | 4.32% |
| 2025-02-20 | 12.61 | 12.66 | 12.38 | 12.51 | 12.50 | qfq | 27,105,162 | 338,761,203 | -1.26% |
| 2025-02-19 | 12.13 | 12.68 | 12.13 | 12.67 | 12.66 | qfq | 35,007,624 | 436,997,742 | 4.02% |
| 2025-02-18 | 12.77 | 12.78 | 12.08 | 12.18 | 12.17 | qfq | 33,827,700 | 420,509,347 | -4.62% |
| 2025-02-17 | 12.59 | 12.78 | 12.57 | 12.77 | 12.76 | qfq | 36,135,404 | 458,725,212 | 1.75% |
| 2025-02-14 | 12.57 | 12.65 | 12.39 | 12.55 | 12.54 | qfq | 25,149,378 | 314,890,807 | -0.55% |
| 2025-02-13 | 12.78 | 12.78 | 12.56 | 12.62 | 12.61 | qfq | 27,768,369 | 351,923,769 | -1.25% |
| 2025-02-12 | 12.51 | 12.79 | 12.48 | 12.78 | 12.77 | qfq | 34,060,706 | 432,333,314 | 1.59% |
| 2025-02-11 | 12.77 | 12.93 | 12.57 | 12.58 | 12.57 | qfq | 36,629,300 | 464,314,987 | -1.95% |
| 2025-02-10 | 12.54 | 12.85 | 12.47 | 12.83 | 12.82 | qfq | 45,860,100 | 584,310,988 | 2.56% |
| 2025-02-07 | 12.45 | 12.74 | 12.31 | 12.51 | 12.50 | qfq | 55,395,945 | 693,256,087 | 0.24% |
| 2025-02-06 | 12.12 | 12.49 | 11.88 | 12.48 | 12.47 | qfq | 48,119,384 | 590,340,875 | 3.74% |
| 2025-02-05 | 11.78 | 12.34 | 11.70 | 12.03 | 12.02 | qfq | 39,701,599 | 475,077,863 | 4.16% |
| 2025-01-27 | 12.05 | 12.12 | 11.55 | 11.55 | 11.54 | qfq | 25,295,200 | 297,329,255 | -3.51% |
| 2025-01-24 | 11.65 | 11.99 | 11.57 | 11.97 | 11.96 | qfq | 32,988,008 | 390,197,199 | 3.91% |
| 2025-01-23 | 11.79 | 12.02 | 11.51 | 11.52 | 11.51 | qfq | 22,588,401 | 265,888,565 | -0.78% |
| 2025-01-22 | 11.80 | 11.82 | 11.56 | 11.61 | 11.60 | qfq | 13,757,800 | 160,624,447 | -1.78% |
| 2025-01-21 | 11.90 | 11.93 | 11.59 | 11.82 | 11.81 | qfq | 17,023,991 | 199,766,989 | 0.17% |
| 2025-01-20 | 11.97 | 12.05 | 11.76 | 11.80 | 11.79 | qfq | 18,575,891 | 220,620,921 | -0.25% |
| 2025-01-17 | 11.75 | 12.04 | 11.66 | 11.83 | 11.82 | qfq | 25,475,100 | 301,337,688 | -0.50% |
| 2025-01-16 | 12.00 | 12.16 | 11.71 | 11.89 | 11.88 | qfq | 29,330,900 | 349,588,124 | 1.62% |
| 2025-01-15 | 11.90 | 11.95 | 11.63 | 11.70 | 11.69 | qfq | 27,033,200 | 318,461,214 | -0.43% |
| 2025-01-14 | 11.18 | 11.75 | 11.05 | 11.75 | 11.74 | qfq | 32,950,016 | 378,893,822 | 6.33% |
| 2025-01-13 | 10.84 | 11.07 | 10.60 | 11.05 | 11.04 | qfq | 19,634,893 | 213,635,889 | 0.45% |
| 2025-01-10 | 11.40 | 11.56 | 10.98 | 11.00 | 10.99 | qfq | 20,898,500 | 236,075,985 | -3.76% |
| 2025-01-09 | 11.28 | 11.55 | 11.24 | 11.43 | 11.42 | qfq | 20,666,500 | 236,935,157 | 0.70% |
| 2025-01-08 | 11.27 | 11.51 | 10.89 | 11.35 | 11.34 | qfq | 26,868,419 | 301,712,854 | 0.18% |
| 2025-01-07 | 11.01 | 11.33 | 11.01 | 11.33 | 11.32 | qfq | 22,569,900 | 252,840,500 | 2.91% |
| 2025-01-06 | 11.15 | 11.29 | 10.84 | 11.01 | 11.00 | qfq | 23,838,400 | 263,851,317 | -1.08% |
| 2025-01-03 | 11.81 | 11.90 | 11.08 | 11.13 | 11.12 | qfq | 28,831,054 | 328,572,592 | -5.36% |
| 2025-01-02 | 12.13 | 12.30 | 11.60 | 11.76 | 11.75 | qfq | 26,495,988 | 317,292,687 | -3.05% |
| 2024-12-31 | 12.73 | 12.84 | 12.12 | 12.13 | 12.12 | qfq | 28,723,860 | 355,749,516 | -4.79% |
| 2024-12-30 | 12.80 | 13.00 | 12.65 | 12.74 | 12.73 | qfq | 21,401,600 | 274,110,101 | -1.32% |
| 2024-12-27 | 12.83 | 13.24 | 12.75 | 12.91 | 12.90 | qfq | 31,237,400 | 408,185,749 | 0.47% |
| 2024-12-26 | 12.75 | 13.01 | 12.70 | 12.85 | 12.84 | qfq | 19,470,100 | 251,068,302 | 0.78% |
| 2024-12-25 | 13.20 | 13.20 | 12.68 | 12.75 | 12.74 | qfq | 25,344,181 | 325,460,206 | -3.70% |
| 2024-12-24 | 13.04 | 13.25 | 12.66 | 13.24 | 13.23 | qfq | 32,743,315 | 423,957,114 | 2.48% |
| 2024-12-23 | 13.40 | 13.50 | 12.86 | 12.92 | 12.91 | qfq | 35,904,625 | 470,587,469 | -4.30% |
| 2024-12-20 | 13.10 | 13.84 | 13.03 | 13.50 | 13.49 | qfq | 45,924,883 | 620,193,473 | 2.66% |
| 2024-12-19 | 13.15 | 13.29 | 12.96 | 13.15 | 13.14 | qfq | 29,337,876 | 384,660,193 | -1.28% |
| 2024-12-18 | 13.02 | 13.50 | 12.80 | 13.32 | 13.31 | qfq | 36,580,630 | 482,877,932 | 2.30% |
| 2024-12-17 | 13.59 | 13.67 | 12.95 | 13.02 | 13.01 | qfq | 42,642,246 | 564,410,772 | -4.69% |
| 2024-12-16 | 14.07 | 14.18 | 13.51 | 13.66 | 13.65 | qfq | 45,632,177 | 631,094,523 | -3.80% |
| 2024-12-13 | 14.08 | 14.49 | 13.98 | 14.20 | 14.19 | qfq | 71,745,662 | 1,022,030,069 | 0.00% |
| 2024-12-12 | 14.08 | 14.24 | 13.86 | 14.20 | 14.19 | qfq | 49,617,350 | 695,253,746 | 0.85% |
| 2024-12-11 | 13.57 | 14.19 | 13.57 | 14.08 | 14.07 | qfq | 60,991,955 | 853,112,530 | 2.03% |
| 2024-12-10 | 14.21 | 14.42 | 13.70 | 13.80 | 13.79 | qfq | 99,435,888 | 1,385,629,407 | -1.71% |
| 2024-12-09 | 14.05 | 14.69 | 14.04 | 14.04 | 14.03 | qfq | 113,803,738 | 1,611,020,659 | -10.00% |
| 2024-12-06 | 15.62 | 15.90 | 15.38 | 15.60 | 15.58 | qfq | 68,560,770 | 1,070,873,382 | -1.58% |
| 2024-12-05 | 15.30 | 16.15 | 15.08 | 15.85 | 15.83 | qfq | 81,712,583 | 1,285,081,464 | 1.02% |
| 2024-12-04 | 16.30 | 16.64 | 15.20 | 15.69 | 15.67 | qfq | 106,040,710 | 1,694,108,993 | 0.84% |
| 2024-12-03 | 15.88 | 16.43 | 15.40 | 15.56 | 15.54 | qfq | 109,894,818 | 1,745,048,505 | -1.52% |
| 2024-12-02 | 15.56 | 16.18 | 15.39 | 15.80 | 15.78 | qfq | 144,012,200 | 2,269,670,041 | 1.35% |
| 2024-11-29 | 14.40 | 16.09 | 14.29 | 15.59 | 15.57 | qfq | 176,272,787 | 2,732,221,188 | 6.56% |
| 2024-11-28 | 14.40 | 15.21 | 14.30 | 14.63 | 14.61 | qfq | 87,239,797 | 1,289,964,350 | 2.45% |
| 2024-11-27 | 14.00 | 14.28 | 13.51 | 14.28 | 14.27 | qfq | 53,892,932 | 750,316,607 | 0.49% |
| 2024-11-26 | 14.79 | 14.79 | 14.00 | 14.21 | 14.20 | qfq | 98,153,884 | 1,403,668,470 | -5.20% |
| 2024-11-25 | 13.62 | 14.99 | 13.62 | 14.99 | 14.97 | qfq | 102,739,312 | 1,523,067,087 | 9.98% |
| 2024-11-22 | 14.11 | 14.66 | 13.58 | 13.63 | 13.62 | qfq | 67,852,079 | 964,783,720 | -2.85% |
| 2024-11-21 | 13.94 | 14.33 | 13.86 | 14.03 | 14.02 | qfq | 44,056,599 | 620,434,417 | 0.00% |
| 2024-11-20 | 13.80 | 14.09 | 13.67 | 14.03 | 14.02 | qfq | 40,565,435 | 565,544,334 | 1.74% |
| 2024-11-19 | 13.20 | 13.88 | 13.17 | 13.79 | 13.78 | qfq | 51,657,886 | 699,866,631 | 4.47% |
| 2024-11-18 | 14.02 | 14.38 | 13.02 | 13.20 | 13.19 | qfq | 64,743,866 | 873,568,360 | -5.85% |
| 2024-11-15 | 15.20 | 15.37 | 13.94 | 14.02 | 14.01 | qfq | 87,281,161 | 1,275,858,050 | -9.08% |
| 2024-11-14 | 15.26 | 15.99 | 15.21 | 15.42 | 15.40 | qfq | 71,427,193 | 1,116,260,078 | 0.19% |
| 2024-11-13 | 15.86 | 15.95 | 15.15 | 15.39 | 15.37 | qfq | 58,198,794 | 897,556,857 | -2.90% |
| 2024-11-12 | 16.23 | 16.23 | 15.60 | 15.85 | 15.83 | qfq | 98,556,328 | 1,566,247,517 | -3.88% |
| 2024-11-11 | 15.68 | 16.89 | 15.36 | 16.49 | 16.47 | qfq | 150,452,057 | 2,415,788,857 | 6.80% |
| 2024-11-08 | 15.13 | 15.80 | 15.13 | 15.44 | 15.42 | qfq | 130,169,531 | 2,016,226,174 | 1.98% |
| 2024-11-07 | 14.55 | 15.39 | 14.51 | 15.14 | 15.12 | qfq | 117,209,095 | 1,760,268,511 | 1.75% |
| 2024-11-06 | 15.11 | 15.39 | 14.71 | 14.88 | 14.86 | qfq | 165,657,166 | 2,498,241,555 | -4.62% |
| 2024-11-05 | 14.94 | 16.55 | 14.94 | 15.60 | 15.58 | qfq | 217,238,239 | 3,403,756,888 | -1.52% |
| 2024-11-04 | 15.84 | 15.84 | 15.84 | 15.84 | 15.82 | qfq | 19,081,100 | 302,244,624 | -10.00% |
| 2024-11-01 | 19.00 | 19.26 | 17.60 | 17.60 | 17.58 | qfq | 84,407,742 | 1,538,456,469 | -10.02% |
| 2024-10-31 | 19.27 | 19.81 | 18.00 | 19.56 | 19.54 | qfq | 252,333,024 | 4,915,943,999 | 8.61% |
| 2024-10-30 | 17.58 | 18.01 | 16.08 | 18.01 | 17.99 | qfq | 304,914,029 | 5,251,327,753 | 10.02% |
| 2024-10-29 | 16.37 | 16.37 | 15.82 | 16.37 | 16.35 | qfq | 72,413,853 | 1,182,699,846 | 10.01% |
| 2024-10-28 | 14.88 | 14.88 | 14.88 | 14.88 | 14.86 | qfq | 6,982,488 | 103,899,421 | 9.98% |
| 2024-10-25 | 13.53 | 13.53 | 13.53 | 13.53 | 13.52 | qfq | 14,981,264 | 202,696,502 | 10.00% |
| 2024-10-24 | 11.17 | 12.30 | 11.02 | 12.30 | 12.29 | qfq | 44,056,372 | 527,760,784 | 10.02% |
| 2024-10-23 | 11.13 | 11.51 | 11.11 | 11.18 | 11.17 | qfq | 41,312,432 | 467,255,388 | -0.62% |
| 2024-10-22 | 11.40 | 11.55 | 11.11 | 11.25 | 11.24 | qfq | 53,213,042 | 603,037,557 | -2.00% |
| 2024-10-21 | 11.24 | 11.74 | 11.11 | 11.48 | 11.47 | qfq | 85,578,507 | 975,833,916 | 4.08% |
| 2024-10-18 | 10.50 | 11.30 | 10.45 | 11.03 | 11.02 | qfq | 67,791,785 | 742,133,714 | 4.55% |
| 2024-10-17 | 10.60 | 10.80 | 10.53 | 10.55 | 10.54 | qfq | 38,219,208 | 407,748,259 | 0.57% |
| 2024-10-16 | 10.32 | 10.65 | 10.28 | 10.49 | 10.48 | qfq | 31,467,060 | 329,914,544 | -1.13% |
| 2024-10-15 | 10.73 | 11.05 | 10.60 | 10.61 | 10.60 | qfq | 49,343,900 | 535,462,895 | -2.84% |
| 2024-10-14 | 10.49 | 10.92 | 10.13 | 10.92 | 10.91 | qfq | 58,603,213 | 621,882,112 | 4.00% |
| 2024-10-11 | 10.60 | 10.92 | 10.18 | 10.50 | 10.49 | qfq | 49,016,049 | 514,276,833 | -2.23% |
| 2024-10-10 | 11.37 | 11.57 | 10.65 | 10.74 | 10.73 | qfq | 55,818,829 | 612,044,339 | -5.54% |
| 2024-10-09 | 12.05 | 12.38 | 11.37 | 11.37 | 11.36 | qfq | 82,788,885 | 973,416,710 | -9.98% |
| 2024-10-08 | 12.64 | 12.64 | 11.47 | 12.63 | 12.62 | qfq | 114,543,400 | 1,404,058,759 | 9.92% |
| 2024-09-30 | 10.85 | 11.55 | 10.47 | 11.49 | 11.48 | qfq | 108,225,297 | 1,199,565,407 | 9.01% |
| 2024-09-27 | 10.35 | 10.74 | 10.28 | 10.54 | 10.53 | qfq | 77,249,134 | 810,024,878 | 6.04% |
| 2024-09-26 | 9.56 | 10.15 | 9.56 | 9.94 | 9.93 | qfq | 72,396,233 | 717,182,996 | 6.42% |
| 2024-09-25 | 9.45 | 9.65 | 9.32 | 9.34 | 9.33 | qfq | 40,581,069 | 385,554,069 | -0.53% |
| 2024-09-24 | 9.12 | 9.41 | 9.02 | 9.39 | 9.38 | qfq | 36,048,256 | 333,114,787 | 3.53% |
| 2024-09-23 | 9.06 | 9.17 | 8.97 | 9.07 | 9.06 | qfq | 14,493,472 | 131,502,151 | 0.00% |
| 2024-09-20 | 9.07 | 9.21 | 9.03 | 9.07 | 9.06 | qfq | 16,226,240 | 147,612,742 | -0.11% |
| 2024-09-19 | 9.06 | 9.17 | 8.90 | 9.08 | 9.07 | qfq | 19,263,304 | 174,429,678 | 1.00% |
| 2024-09-18 | 9.24 | 9.31 | 8.88 | 8.99 | 8.98 | qfq | 24,953,483 | 225,262,682 | -2.71% |
| 2024-09-13 | 9.04 | 9.60 | 9.04 | 9.24 | 9.23 | qfq | 36,212,780 | 337,709,322 | 2.21% |
| 2024-09-12 | 9.09 | 9.17 | 9.01 | 9.04 | 9.03 | qfq | 12,444,700 | 113,033,999 | 0.33% |
| 2024-09-11 | 9.13 | 9.13 | 9.00 | 9.01 | 9.00 | qfq | 11,966,700 | 108,200,108 | -2.07% |
| 2024-09-10 | 9.05 | 9.24 | 8.97 | 9.20 | 9.19 | qfq | 17,917,823 | 163,152,182 | 1.66% |
| 2024-09-09 | 9.11 | 9.17 | 9.02 | 9.05 | 9.04 | qfq | 11,482,600 | 104,358,641 | -0.55% |
| 2024-09-06 | 9.36 | 9.39 | 9.10 | 9.10 | 9.09 | qfq | 18,254,948 | 168,059,911 | -2.99% |
| 2024-09-05 | 9.39 | 9.46 | 9.28 | 9.38 | 9.37 | qfq | 16,606,169 | 155,557,412 | 0.00% |
| 2024-09-04 | 9.44 | 9.56 | 9.36 | 9.38 | 9.37 | qfq | 19,562,500 | 184,718,873 | -2.39% |
| 2024-09-03 | 9.51 | 9.68 | 9.50 | 9.61 | 9.60 | qfq | 22,086,790 | 212,132,783 | 1.05% |
| 2024-09-02 | 9.68 | 9.84 | 9.50 | 9.51 | 9.50 | qfq | 30,407,601 | 294,011,848 | -2.06% |
| 2024-08-30 | 9.56 | 9.90 | 9.56 | 9.71 | 9.70 | qfq | 47,258,011 | 461,594,798 | 2.10% |
| 2024-08-29 | 9.38 | 9.66 | 9.38 | 9.51 | 9.50 | qfq | 35,149,748 | 335,185,222 | -0.11% |
| 2024-08-28 | 9.10 | 9.60 | 8.97 | 9.52 | 9.51 | qfq | 41,294,300 | 383,351,931 | 2.37% |
| 2024-08-27 | 9.00 | 9.75 | 8.90 | 9.30 | 9.29 | qfq | 43,864,694 | 411,190,050 | 2.88% |
| 2024-08-26 | 9.08 | 9.12 | 9.00 | 9.04 | 9.03 | qfq | 12,869,903 | 116,437,336 | -0.44% |
| 2024-08-23 | 8.83 | 9.14 | 8.69 | 9.08 | 9.07 | qfq | 25,165,201 | 225,093,765 | 3.06% |
| 2024-08-22 | 8.95 | 9.05 | 8.80 | 8.81 | 8.80 | qfq | 15,897,463 | 141,350,003 | -2.22% |
| 2024-08-21 | 9.04 | 9.26 | 9.00 | 9.01 | 9.00 | qfq | 14,618,000 | 132,825,751 | -0.99% |
| 2024-08-20 | 9.33 | 9.35 | 9.06 | 9.10 | 9.09 | qfq | 15,296,500 | 139,874,279 | -1.62% |
| 2024-08-19 | 9.42 | 9.49 | 9.22 | 9.25 | 9.24 | qfq | 19,729,807 | 183,989,376 | -1.80% |
| 2024-08-16 | 9.38 | 9.62 | 9.38 | 9.42 | 9.41 | qfq | 25,691,648 | 243,858,369 | 0.53% |
| 2024-08-15 | 9.21 | 9.45 | 9.16 | 9.37 | 9.36 | qfq | 19,399,072 | 181,025,190 | 1.30% |
| 2024-08-14 | 9.23 | 9.31 | 9.15 | 9.25 | 9.24 | qfq | 15,611,900 | 144,343,439 | 0.54% |
| 2024-08-13 | 9.08 | 9.24 | 9.06 | 9.20 | 9.19 | qfq | 13,684,717 | 125,168,231 | 1.32% |
| 2024-08-12 | 9.23 | 9.30 | 9.03 | 9.08 | 9.07 | qfq | 21,116,111 | 193,285,917 | -2.26% |
| 2024-08-09 | 9.50 | 9.59 | 9.29 | 9.29 | 9.28 | qfq | 18,931,863 | 178,157,668 | -0.85% |
| 2024-08-08 | 9.35 | 9.56 | 9.20 | 9.37 | 9.36 | qfq | 20,666,540 | 193,249,335 | -0.64% |
| 2024-08-07 | 9.45 | 9.60 | 9.40 | 9.43 | 9.42 | qfq | 19,279,600 | 183,078,005 | -1.05% |
| 2024-08-06 | 9.44 | 9.54 | 9.22 | 9.53 | 9.52 | qfq | 29,939,806 | 280,527,494 | 2.47% |
| 2024-08-05 | 9.66 | 9.86 | 9.30 | 9.30 | 9.29 | qfq | 33,846,936 | 321,990,268 | -4.81% |
| 2024-08-02 | 10.04 | 10.13 | 9.76 | 9.77 | 9.76 | qfq | 36,935,600 | 367,355,001 | -4.59% |
| 2024-08-01 | 10.18 | 10.44 | 9.98 | 10.24 | 10.23 | qfq | 52,685,500 | 535,924,677 | 2.40% |
| 2024-07-31 | 9.30 | 10.01 | 9.25 | 10.00 | 9.99 | qfq | 60,621,646 | 590,310,916 | 7.07% |
| 2024-07-30 | 9.60 | 9.68 | 9.20 | 9.34 | 9.33 | qfq | 66,700,459 | 624,652,724 | -8.07% |
| 2024-07-29 | 10.16 | 10.29 | 10.12 | 10.16 | 10.15 | qfq | 22,512,100 | 229,488,090 | -0.29% |
| 2024-07-26 | 10.08 | 10.25 | 10.03 | 10.19 | 10.18 | qfq | 25,557,500 | 259,577,244 | 1.09% |
| 2024-07-25 | 10.10 | 10.30 | 9.98 | 10.08 | 10.07 | qfq | 29,656,003 | 299,932,032 | -0.79% |
| 2024-07-24 | 10.64 | 10.79 | 10.16 | 10.16 | 10.15 | qfq | 47,819,900 | 498,537,865 | -4.42% |
| 2024-07-23 | 11.13 | 11.15 | 10.61 | 10.63 | 10.62 | qfq | 59,520,097 | 645,838,974 | -3.97% |
| 2024-07-22 | 10.48 | 11.21 | 10.40 | 11.07 | 11.06 | qfq | 73,945,074 | 799,391,548 | 5.63% |
| 2024-07-19 | 10.04 | 10.59 | 10.02 | 10.48 | 10.47 | qfq | 45,955,885 | 480,088,130 | 3.15% |
| 2024-07-18 | 9.90 | 10.44 | 9.66 | 10.16 | 10.15 | qfq | 44,940,700 | 450,492,996 | -0.29% |
| 2024-07-17 | 10.60 | 10.66 | 10.16 | 10.19 | 10.18 | qfq | 36,146,756 | 374,351,504 | -4.68% |
| 2024-07-16 | 10.45 | 10.75 | 10.38 | 10.69 | 10.68 | qfq | 32,971,151 | 348,444,299 | 1.42% |
| 2024-07-15 | 10.76 | 10.90 | 10.53 | 10.54 | 10.53 | qfq | 33,931,374 | 363,140,559 | -1.40% |
| 2024-07-12 | 10.66 | 10.76 | 10.57 | 10.69 | 10.68 | qfq | 32,077,701 | 341,969,039 | -1.29% |
| 2024-07-11 | 11.06 | 11.11 | 10.61 | 10.83 | 10.82 | qfq | 63,166,075 | 684,449,787 | 0.28% |
| 2024-07-10 | 10.50 | 10.87 | 10.45 | 10.80 | 10.79 | qfq | 54,388,813 | 583,577,904 | 1.50% |
| 2024-07-09 | 9.92 | 10.64 | 9.80 | 10.64 | 10.63 | qfq | 59,910,267 | 618,901,706 | 5.98% |
| 2024-07-08 | 10.27 | 10.43 | 9.96 | 10.04 | 10.03 | qfq | 36,449,057 | 372,554,061 | -1.76% |
| 2024-07-05 | 10.20 | 10.37 | 10.00 | 10.22 | 10.21 | qfq | 38,211,300 | 388,637,563 | -1.45% |
| 2024-07-04 | 10.80 | 10.89 | 10.33 | 10.37 | 10.36 | qfq | 46,570,251 | 492,939,845 | -4.78% |
| 2024-07-03 | 10.69 | 11.05 | 10.56 | 10.89 | 10.88 | qfq | 52,311,124 | 565,626,166 | 0.18% |
| 2024-07-02 | 10.91 | 11.16 | 10.81 | 10.87 | 10.86 | qfq | 55,205,201 | 606,677,094 | 0.28% |
| 2024-07-01 | 10.79 | 10.96 | 10.35 | 10.84 | 10.83 | qfq | 47,928,792 | 511,755,462 | -0.09% |
| 2024-06-28 | 10.61 | 11.09 | 10.61 | 10.85 | 10.84 | qfq | 56,832,970 | 620,794,862 | 0.93% |
| 2024-06-27 | 10.93 | 11.20 | 10.73 | 10.75 | 10.74 | qfq | 56,686,676 | 621,967,156 | -2.71% |
| 2024-06-26 | 10.65 | 11.13 | 10.29 | 11.05 | 11.04 | qfq | 67,101,357 | 720,561,924 | 4.25% |
| 2024-06-25 | 11.10 | 11.20 | 10.45 | 10.60 | 10.59 | qfq | 64,837,542 | 698,098,131 | -4.50% |
| 2024-06-24 | 11.60 | 11.73 | 11.03 | 11.10 | 11.09 | qfq | 59,908,100 | 684,260,906 | -3.65% |
| 2024-06-21 | 11.41 | 11.77 | 11.18 | 11.52 | 11.51 | qfq | 62,499,670 | 717,121,776 | -0.95% |
| 2024-06-20 | 12.21 | 12.33 | 11.56 | 11.63 | 11.62 | qfq | 112,813,987 | 1,346,231,865 | -7.11% |
| 2024-06-19 | 12.72 | 13.00 | 12.45 | 12.52 | 12.51 | qfq | 131,342,568 | 1,667,416,411 | 0.56% |
| 2024-06-18 | 12.51 | 12.67 | 12.22 | 12.45 | 12.44 | qfq | 101,769,576 | 1,266,671,666 | -1.97% |
| 2024-06-17 | 12.20 | 12.77 | 12.00 | 12.70 | 12.69 | qfq | 128,133,166 | 1,582,706,269 | 3.00% |
| 2024-06-14 | 12.10 | 12.63 | 11.97 | 12.33 | 12.32 | qfq | 132,067,838 | 1,636,941,446 | -0.40% |
| 2024-06-13 | 12.60 | 12.92 | 12.20 | 12.38 | 12.37 | qfq | 179,570,920 | 2,244,961,848 | -3.28% |
| 2024-06-12 | 12.40 | 12.94 | 12.30 | 12.80 | 12.79 | qfq | 214,947,815 | 2,709,627,130 | 8.66% |
| 2024-06-11 | 10.73 | 11.78 | 10.73 | 11.78 | 11.77 | qfq | 71,107,367 | 817,342,682 | 9.99% |
| 2024-06-07 | 11.14 | 11.24 | 10.62 | 10.71 | 10.70 | qfq | 74,712,901 | 813,337,987 | -2.28% |
| 2024-06-06 | 11.30 | 11.51 | 10.70 | 10.96 | 10.95 | qfq | 107,350,394 | 1,190,099,070 | -2.23% |
| 2024-06-05 | 11.10 | 11.63 | 11.07 | 11.21 | 11.20 | qfq | 117,575,142 | 1,334,701,170 | 0.45% |
| 2024-06-04 | 11.71 | 11.90 | 10.98 | 11.16 | 11.15 | qfq | 161,614,547 | 1,855,128,983 | -2.28% |
| 2024-06-03 | 10.36 | 11.42 | 10.36 | 11.42 | 11.41 | qfq | 81,209,298 | 902,484,971 | 10.02% |
| 2024-05-31 | 10.21 | 10.57 | 10.12 | 10.38 | 10.37 | qfq | 115,754,850 | 1,194,614,742 | 2.87% |
| 2024-05-30 | 9.10 | 10.09 | 8.97 | 10.09 | 10.08 | qfq | 72,862,977 | 712,600,520 | 10.03% |
| 2024-05-29 | 9.22 | 9.36 | 9.11 | 9.17 | 9.16 | qfq | 31,573,344 | 291,266,834 | -2.86% |
| 2024-05-28 | 9.23 | 9.66 | 9.08 | 9.44 | 9.43 | qfq | 51,622,572 | 488,498,389 | 2.28% |
| 2024-05-27 | 9.00 | 9.24 | 8.75 | 9.23 | 9.22 | qfq | 24,629,088 | 220,953,879 | 3.24% |
| 2024-05-24 | 9.20 | 9.28 | 8.94 | 8.94 | 8.93 | qfq | 18,815,581 | 170,493,643 | -2.72% |
| 2024-05-23 | 9.47 | 9.47 | 9.15 | 9.19 | 9.18 | qfq | 18,050,416 | 167,248,612 | -2.55% |
| 2024-05-22 | 9.49 | 9.57 | 9.34 | 9.43 | 9.42 | qfq | 17,027,000 | 160,661,190 | -0.21% |
| 2024-05-21 | 9.58 | 9.62 | 9.43 | 9.45 | 9.44 | qfq | 13,773,041 | 130,785,115 | -1.36% |
| 2024-05-20 | 9.54 | 9.62 | 9.42 | 9.58 | 9.57 | qfq | 17,203,029 | 164,243,785 | 0.42% |
| 2024-05-17 | 9.43 | 9.55 | 9.30 | 9.54 | 9.53 | qfq | 17,153,572 | 162,313,660 | 0.53% |
| 2024-05-16 | 9.46 | 9.60 | 9.44 | 9.49 | 9.48 | qfq | 20,057,647 | 190,970,155 | 0.32% |
| 2024-05-15 | 9.42 | 9.62 | 9.33 | 9.46 | 9.45 | qfq | 17,633,029 | 167,359,188 | -0.11% |
| 2024-05-14 | 9.42 | 9.68 | 9.38 | 9.47 | 9.46 | qfq | 20,076,317 | 190,180,078 | 0.74% |
| 2024-05-13 | 9.66 | 9.67 | 9.35 | 9.40 | 9.39 | qfq | 24,296,405 | 230,915,162 | -3.89% |
| 2024-05-10 | 10.16 | 10.19 | 9.77 | 9.78 | 9.77 | qfq | 25,301,339 | 249,615,488 | -3.93% |
| 2024-05-09 | 10.03 | 10.27 | 10.03 | 10.18 | 10.17 | qfq | 20,754,136 | 210,497,068 | 1.60% |
| 2024-05-08 | 10.27 | 10.29 | 9.99 | 10.02 | 10.01 | qfq | 21,683,137 | 219,409,614 | -3.09% |
| 2024-05-07 | 10.39 | 10.52 | 10.28 | 10.34 | 10.33 | qfq | 19,010,050 | 197,492,427 | -0.39% |
| 2024-05-06 | 10.55 | 10.60 | 10.27 | 10.38 | 10.37 | qfq | 24,730,900 | 258,010,070 | 0.29% |
| 2024-04-30 | 10.51 | 10.57 | 10.22 | 10.35 | 10.34 | qfq | 26,742,872 | 277,509,250 | -1.71% |
| 2024-04-29 | 10.45 | 10.62 | 10.32 | 10.53 | 10.52 | qfq | 43,406,492 | 453,685,774 | 1.84% |
| 2024-04-26 | 9.95 | 10.38 | 9.95 | 10.34 | 10.33 | qfq | 34,609,459 | 354,626,638 | 3.30% |
| 2024-04-25 | 9.90 | 10.22 | 9.80 | 10.01 | 10.00 | qfq | 29,451,004 | 295,215,001 | 0.70% |
| 2024-04-24 | 9.58 | 9.98 | 9.49 | 9.94 | 9.93 | qfq | 30,233,169 | 295,077,775 | 4.74% |
| 2024-04-23 | 9.58 | 9.66 | 9.45 | 9.49 | 9.48 | qfq | 19,225,459 | 183,247,817 | 0.64% |
| 2024-04-22 | 9.52 | 9.67 | 9.27 | 9.43 | 9.42 | qfq | 23,746,690 | 225,048,334 | -2.98% |
| 2024-04-19 | 9.90 | 9.98 | 9.66 | 9.72 | 9.71 | qfq | 27,963,780 | 273,619,631 | -2.51% |
| 2024-04-18 | 9.95 | 10.16 | 9.88 | 9.97 | 9.96 | qfq | 47,154,031 | 472,474,919 | 0.71% |
| 2024-04-17 | 9.35 | 9.90 | 9.32 | 9.90 | 9.89 | qfq | 47,091,191 | 460,835,522 | 10.00% |
| 2024-04-16 | 9.87 | 9.98 | 8.96 | 9.00 | 8.99 | qfq | 37,297,343 | 346,956,111 | -9.46% |
| 2024-04-15 | 10.13 | 10.28 | 9.72 | 9.94 | 9.93 | qfq | 31,198,458 | 311,262,676 | -2.55% |
| 2024-04-12 | 10.36 | 10.49 | 10.19 | 10.20 | 10.19 | qfq | 24,247,450 | 250,204,471 | -1.07% |
| 2024-04-11 | 10.26 | 10.57 | 10.17 | 10.31 | 10.30 | qfq | 23,903,514 | 249,205,788 | -0.48% |
| 2024-04-10 | 10.90 | 10.92 | 10.22 | 10.36 | 10.35 | qfq | 34,215,586 | 357,374,147 | -4.87% |
| 2024-04-09 | 10.95 | 11.02 | 10.61 | 10.89 | 10.88 | qfq | 25,221,140 | 272,496,599 | 0.09% |
| 2024-04-08 | 11.20 | 11.23 | 10.85 | 10.88 | 10.87 | qfq | 30,561,071 | 336,012,979 | -4.56% |
| 2024-04-03 | 11.34 | 11.64 | 10.98 | 11.40 | 11.39 | qfq | 42,020,813 | 476,455,219 | -0.09% |
| 2024-04-02 | 12.10 | 12.20 | 11.24 | 11.41 | 11.40 | qfq | 43,298,970 | 500,801,227 | -3.14% |
| 2024-04-01 | 11.47 | 11.90 | 11.47 | 11.78 | 11.77 | qfq | 35,462,566 | 415,363,419 | 3.06% |
| 2024-03-29 | 11.38 | 11.66 | 11.03 | 11.43 | 11.42 | qfq | 38,510,480 | 436,163,479 | 0.62% |
| 2024-03-28 | 10.92 | 11.49 | 10.75 | 11.36 | 11.35 | qfq | 41,738,789 | 468,648,763 | 4.03% |
| 2024-03-27 | 11.72 | 11.82 | 10.90 | 10.92 | 10.91 | qfq | 43,948,518 | 492,540,287 | -6.91% |
| 2024-03-26 | 12.01 | 12.38 | 11.66 | 11.73 | 11.72 | qfq | 44,868,187 | 536,808,140 | -1.43% |
| 2024-03-25 | 12.48 | 12.65 | 11.90 | 11.90 | 11.89 | qfq | 63,435,268 | 778,637,609 | -6.67% |
| 2024-03-22 | 12.89 | 13.37 | 12.71 | 12.75 | 12.74 | qfq | 71,473,358 | 931,372,114 | -1.24% |
| 2024-03-21 | 13.28 | 13.41 | 12.86 | 12.91 | 12.90 | qfq | 77,298,800 | 1,014,764,899 | 0.94% |
| 2024-03-20 | 12.52 | 12.97 | 12.46 | 12.79 | 12.78 | qfq | 57,646,155 | 732,926,283 | 1.03% |
| 2024-03-19 | 12.82 | 13.27 | 12.65 | 12.66 | 12.65 | qfq | 71,052,418 | 918,055,168 | -1.86% |
| 2024-03-18 | 12.55 | 13.07 | 12.39 | 12.90 | 12.89 | qfq | 72,621,086 | 923,089,816 | 2.95% |
| 2024-03-15 | 12.34 | 12.60 | 12.11 | 12.53 | 12.52 | qfq | 47,341,950 | 582,265,442 | 0.89% |
| 2024-03-14 | 12.29 | 12.75 | 12.21 | 12.42 | 12.41 | qfq | 57,070,380 | 710,448,086 | -0.56% |
| 2024-03-13 | 12.67 | 13.05 | 12.49 | 12.49 | 12.48 | qfq | 81,971,733 | 1,043,636,392 | -2.19% |
| 2024-03-12 | 12.24 | 13.32 | 12.16 | 12.77 | 12.76 | qfq | 111,669,888 | 1,424,921,890 | 4.16% |
| 2024-03-11 | 12.01 | 12.64 | 12.01 | 12.26 | 12.25 | qfq | 90,585,111 | 1,109,604,312 | 3.46% |
| 2024-03-08 | 11.25 | 11.98 | 11.05 | 11.85 | 11.84 | qfq | 65,241,747 | 761,266,804 | 5.15% |
| 2024-03-07 | 11.77 | 11.92 | 11.22 | 11.27 | 11.26 | qfq | 54,260,515 | 626,066,488 | -4.65% |
| 2024-03-06 | 11.40 | 11.98 | 11.37 | 11.82 | 11.81 | qfq | 65,431,123 | 762,807,795 | 1.20% |
| 2024-03-05 | 11.80 | 12.18 | 11.58 | 11.68 | 11.67 | qfq | 79,852,408 | 949,025,915 | -2.50% |
| 2024-03-04 | 12.13 | 12.23 | 11.50 | 11.98 | 11.97 | qfq | 95,436,339 | 1,133,528,005 | 0.76% |
| 2024-03-01 | 11.17 | 11.91 | 11.15 | 11.89 | 11.88 | qfq | 97,472,880 | 1,129,666,622 | 6.45% |
| 2024-02-29 | 10.25 | 11.26 | 10.25 | 11.17 | 11.16 | qfq | 76,143,130 | 834,283,698 | 8.13% |
| 2024-02-28 | 11.45 | 11.58 | 10.33 | 10.33 | 10.32 | qfq | 94,246,606 | 1,038,649,102 | -10.02% |
| 2024-02-27 | 10.91 | 11.60 | 10.80 | 11.48 | 11.47 | qfq | 82,102,701 | 923,668,304 | 3.14% |
| 2024-02-26 | 10.85 | 11.50 | 10.80 | 11.13 | 11.12 | qfq | 88,131,718 | 979,303,137 | 1.83% |
| 2024-02-23 | 10.81 | 11.09 | 10.68 | 10.93 | 10.92 | qfq | 88,257,230 | 959,828,111 | -0.18% |
| 2024-02-22 | 9.98 | 11.18 | 9.92 | 10.95 | 10.94 | qfq | 110,400,821 | 1,172,541,885 | 7.25% |
| 2024-02-21 | 10.20 | 11.02 | 10.00 | 10.21 | 10.20 | qfq | 117,374,630 | 1,219,532,401 | 0.20% |
| 2024-02-20 | 9.20 | 10.19 | 9.00 | 10.19 | 10.18 | qfq | 82,196,977 | 785,011,541 | 10.04% |
| 2024-02-19 | 8.51 | 9.26 | 8.51 | 9.26 | 9.25 | qfq | 71,485,589 | 639,721,784 | 9.98% |
| 2024-02-08 | 8.07 | 8.57 | 7.71 | 8.42 | 8.41 | qfq | 74,041,706 | 603,900,926 | 4.47% |
| 2024-02-07 | 7.80 | 8.48 | 7.75 | 8.06 | 8.05 | qfq | 74,128,401 | 607,644,486 | 4.54% |
| 2024-02-06 | 7.31 | 8.05 | 7.07 | 7.71 | 7.70 | qfq | 54,415,378 | 408,494,271 | -1.78% |
| 2024-02-05 | 8.67 | 8.68 | 7.85 | 7.85 | 7.84 | qfq | 31,033,925 | 248,859,173 | -9.98% |
| 2024-02-02 | 9.10 | 9.37 | 8.36 | 8.72 | 8.71 | qfq | 35,957,225 | 319,216,089 | -3.43% |
| 2024-02-01 | 9.17 | 9.38 | 8.84 | 9.03 | 9.02 | qfq | 26,454,011 | 241,120,493 | -1.42% |
| 2024-01-31 | 9.51 | 9.79 | 9.12 | 9.16 | 9.15 | qfq | 30,735,926 | 288,841,027 | -4.68% |
| 2024-01-30 | 10.16 | 10.16 | 9.60 | 9.61 | 9.60 | qfq | 20,415,713 | 200,557,293 | -4.19% |
| 2024-01-29 | 10.55 | 10.64 | 10.00 | 10.03 | 10.02 | qfq | 21,836,193 | 222,854,910 | -4.48% |
| 2024-01-26 | 10.53 | 10.77 | 10.46 | 10.50 | 10.49 | qfq | 22,086,590 | 233,865,821 | -1.22% |
| 2024-01-25 | 10.25 | 10.70 | 10.17 | 10.63 | 10.62 | qfq | 30,639,985 | 321,995,820 | 3.40% |
| 2024-01-24 | 10.26 | 10.38 | 9.86 | 10.28 | 10.27 | qfq | 25,393,188 | 257,660,942 | 0.88% |
| 2024-01-23 | 10.01 | 10.34 | 9.96 | 10.19 | 10.18 | qfq | 25,631,318 | 260,241,494 | 1.80% |
| 2024-01-22 | 10.81 | 10.85 | 9.90 | 10.01 | 10.00 | qfq | 29,087,168 | 301,443,272 | -6.62% |
| 2024-01-19 | 10.85 | 11.10 | 10.70 | 10.72 | 10.71 | qfq | 22,223,687 | 241,897,951 | -0.92% |
| 2024-01-18 | 10.62 | 10.83 | 10.47 | 10.82 | 10.81 | qfq | 25,560,330 | 271,867,068 | 0.46% |
| 2024-01-17 | 11.01 | 11.09 | 10.76 | 10.77 | 10.76 | qfq | 16,701,903 | 182,539,209 | -2.18% |
| 2024-01-16 | 11.15 | 11.19 | 10.85 | 11.01 | 11.00 | qfq | 20,643,731 | 226,315,092 | -1.61% |
| 2024-01-15 | 10.96 | 11.33 | 10.90 | 11.19 | 11.18 | qfq | 23,154,595 | 258,360,292 | 1.54% |
| 2024-01-12 | 11.40 | 11.42 | 10.99 | 11.02 | 11.01 | qfq | 27,094,784 | 301,491,281 | -3.33% |
| 2024-01-11 | 11.05 | 11.48 | 11.01 | 11.40 | 11.39 | qfq | 31,722,636 | 359,654,329 | 3.07% |
| 2024-01-10 | 11.41 | 11.41 | 10.69 | 11.06 | 11.05 | qfq | 38,942,754 | 429,191,315 | -3.83% |
| 2024-01-09 | 11.90 | 12.01 | 11.21 | 11.50 | 11.49 | qfq | 43,034,029 | 497,676,028 | -2.46% |
| 2024-01-08 | 12.50 | 12.51 | 11.76 | 11.79 | 11.78 | qfq | 45,714,341 | 551,236,162 | -7.53% |
| 2024-01-05 | 13.06 | 13.17 | 12.45 | 12.75 | 12.74 | qfq | 66,016,383 | 842,743,796 | -4.49% |
| 2024-01-04 | 12.35 | 13.60 | 12.28 | 13.35 | 13.34 | qfq | 103,876,007 | 1,370,925,757 | 6.12% |
| 2024-01-03 | 11.99 | 13.17 | 11.96 | 12.58 | 12.57 | qfq | 77,136,738 | 972,066,864 | 4.92% |
| 2024-01-02 | 12.38 | 12.46 | 11.98 | 11.99 | 11.98 | qfq | 33,697,870 | 408,041,735 | -3.46% |
| 2023-12-29 | 11.91 | 12.44 | 11.91 | 12.42 | 12.41 | qfq | 37,271,958 | 458,886,445 | 3.41% |
| 2023-12-28 | 11.92 | 12.10 | 11.68 | 12.01 | 12.00 | qfq | 31,800,871 | 379,091,424 | 0.08% |
| 2023-12-27 | 11.80 | 12.15 | 11.73 | 12.00 | 11.99 | qfq | 30,372,388 | 363,480,436 | 2.48% |
| 2023-12-26 | 11.93 | 11.99 | 11.66 | 11.71 | 11.70 | qfq | 25,398,220 | 299,751,867 | -1.35% |
| 2023-12-25 | 12.11 | 12.26 | 11.82 | 11.87 | 11.86 | qfq | 33,391,400 | 399,401,344 | -4.43% |
| 2023-12-22 | 12.80 | 12.91 | 12.13 | 12.42 | 12.41 | qfq | 43,619,776 | 544,988,559 | -0.48% |
| 2023-12-21 | 12.30 | 12.58 | 12.19 | 12.48 | 12.47 | qfq | 26,334,708 | 326,229,478 | 1.30% |
| 2023-12-20 | 12.72 | 12.77 | 12.30 | 12.32 | 12.31 | qfq | 30,385,961 | 376,956,685 | -2.99% |
| 2023-12-19 | 12.52 | 12.92 | 12.52 | 12.70 | 12.69 | qfq | 35,022,262 | 446,571,966 | 1.52% |
| 2023-12-18 | 12.65 | 12.72 | 12.47 | 12.51 | 12.50 | qfq | 21,439,571 | 269,522,031 | -1.11% |
| 2023-12-15 | 12.80 | 12.82 | 12.46 | 12.65 | 12.64 | qfq | 27,745,941 | 350,840,413 | -0.47% |
| 2023-12-14 | 13.15 | 13.28 | 12.61 | 12.71 | 12.70 | qfq | 44,186,128 | 569,017,194 | -2.46% |
| 2023-12-13 | 13.50 | 13.50 | 13.02 | 13.03 | 13.02 | qfq | 39,714,694 | 524,608,181 | -3.98% |
| 2023-12-12 | 13.40 | 13.88 | 13.33 | 13.57 | 13.56 | qfq | 51,195,063 | 697,608,529 | 1.95% |
| 2023-12-11 | 12.95 | 13.34 | 12.91 | 13.31 | 13.30 | qfq | 35,505,235 | 467,912,915 | 1.60% |
| 2023-12-08 | 13.00 | 13.39 | 13.00 | 13.10 | 13.09 | qfq | 42,320,965 | 557,811,485 | 1.24% |
| 2023-12-07 | 12.90 | 13.14 | 12.84 | 12.94 | 12.93 | qfq | 32,154,768 | 417,626,003 | -0.38% |
| 2023-12-06 | 12.95 | 13.17 | 12.86 | 12.99 | 12.98 | qfq | 34,407,843 | 447,009,990 | -0.23% |
| 2023-12-05 | 13.60 | 13.65 | 13.02 | 13.02 | 13.01 | qfq | 50,572,254 | 669,178,772 | -5.65% |
| 2023-12-04 | 13.65 | 14.15 | 13.65 | 13.80 | 13.79 | qfq | 48,361,431 | 672,980,294 | 0.44% |
| 2023-12-01 | 13.42 | 13.86 | 13.25 | 13.74 | 13.73 | qfq | 48,148,773 | 652,968,897 | 1.40% |
| 2023-11-30 | 13.90 | 14.05 | 13.28 | 13.55 | 13.54 | qfq | 67,276,362 | 912,336,528 | -4.51% |
| 2023-11-29 | 14.54 | 14.92 | 14.16 | 14.19 | 14.18 | qfq | 58,653,538 | 855,121,948 | -1.80% |
| 2023-11-28 | 13.99 | 14.58 | 13.91 | 14.45 | 14.44 | qfq | 54,258,850 | 777,782,855 | 2.63% |
| 2023-11-27 | 13.90 | 14.20 | 13.62 | 14.08 | 14.07 | qfq | 55,418,885 | 770,245,052 | 0.64% |
| 2023-11-24 | 14.60 | 14.80 | 13.95 | 13.99 | 13.98 | qfq | 68,953,428 | 980,517,413 | -5.47% |
| 2023-11-23 | 14.40 | 14.85 | 14.30 | 14.80 | 14.78 | qfq | 58,135,022 | 854,030,038 | 1.65% |
| 2023-11-22 | 14.80 | 14.95 | 14.52 | 14.56 | 14.55 | qfq | 61,671,791 | 907,070,677 | -3.00% |
| 2023-11-21 | 15.50 | 15.65 | 14.85 | 15.01 | 14.99 | qfq | 91,854,153 | 1,400,461,455 | -3.72% |
| 2023-11-20 | 16.00 | 16.05 | 15.52 | 15.59 | 15.57 | qfq | 107,303,310 | 1,691,536,673 | -4.36% |
| 2023-11-17 | 15.62 | 16.37 | 15.50 | 16.30 | 16.28 | qfq | 129,691,976 | 2,067,387,420 | 4.09% |
| 2023-11-16 | 15.61 | 16.16 | 15.50 | 15.66 | 15.64 | qfq | 103,647,715 | 1,641,561,254 | -1.94% |
| 2023-11-15 | 16.06 | 16.45 | 15.70 | 15.97 | 15.95 | qfq | 208,298,067 | 3,334,009,931 | 2.44% |
| 2023-11-14 | 14.03 | 15.59 | 13.98 | 15.59 | 15.57 | qfq | 173,885,849 | 2,646,930,950 | 10.02% |
| 2023-11-13 | 14.53 | 14.60 | 14.10 | 14.17 | 14.16 | qfq | 57,062,652 | 814,101,919 | 0.78% |
| 2023-11-10 | 14.01 | 14.48 | 13.84 | 14.06 | 14.05 | qfq | 68,033,128 | 965,333,954 | 0.43% |
| 2023-11-09 | 14.75 | 14.89 | 13.73 | 14.00 | 13.99 | qfq | 115,455,341 | 1,652,848,536 | -7.16% |
| 2023-11-08 | 15.50 | 15.80 | 14.98 | 15.08 | 15.06 | qfq | 109,206,426 | 1,677,511,456 | -2.58% |
| 2023-11-07 | 15.40 | 15.70 | 15.22 | 15.48 | 15.46 | qfq | 98,064,226 | 1,514,369,640 | -0.77% |
| 2023-11-06 | 14.85 | 15.60 | 14.74 | 15.60 | 15.58 | qfq | 119,912,067 | 1,826,815,203 | 4.84% |
| 2023-11-03 | 14.80 | 15.16 | 14.22 | 14.88 | 14.86 | qfq | 115,073,988 | 1,681,585,810 | -0.87% |
| 2023-11-02 | 14.59 | 15.40 | 13.91 | 15.01 | 14.99 | qfq | 144,745,621 | 2,120,873,608 | 2.95% |
| 2023-11-01 | 14.77 | 15.23 | 14.41 | 14.58 | 14.57 | qfq | 106,913,287 | 1,585,127,126 | -0.82% |
| 2023-10-31 | 16.55 | 16.98 | 14.68 | 14.70 | 14.68 | qfq | 165,285,105 | 2,576,088,609 | -7.43% |
| 2023-10-30 | 15.24 | 16.33 | 15.23 | 15.88 | 15.86 | qfq | 143,526,619 | 2,264,432,061 | 0.89% |
| 2023-10-27 | 15.52 | 16.50 | 15.30 | 15.74 | 15.72 | qfq | 193,368,824 | 3,091,562,143 | 4.93% |
| 2023-10-26 | 15.30 | 15.88 | 14.90 | 15.00 | 14.98 | qfq | 169,619,589 | 2,615,144,706 | -0.46% |
| 2023-10-25 | 14.10 | 15.07 | 13.99 | 15.07 | 15.05 | qfq | 111,329,548 | 1,601,728,117 | 10.00% |
| 2023-10-24 | 13.48 | 14.17 | 13.18 | 13.70 | 13.69 | qfq | 123,736,645 | 1,684,314,135 | 5.06% |
| 2023-10-23 | 13.73 | 14.00 | 12.90 | 13.04 | 13.03 | qfq | 123,982,498 | 1,660,022,760 | -4.61% |
| 2023-10-20 | 14.02 | 14.60 | 13.53 | 13.67 | 13.66 | qfq | 164,809,000 | 2,301,222,626 | -7.38% |
| 2023-10-19 | 16.40 | 16.87 | 14.76 | 14.76 | 14.74 | qfq | 185,150,546 | 2,935,019,836 | -10.00% |
| 2023-10-18 | 17.00 | 17.67 | 16.11 | 16.40 | 16.38 | qfq | 202,120,442 | 3,400,091,854 | -2.32% |
| 2023-10-17 | 14.90 | 16.79 | 14.31 | 16.79 | 16.77 | qfq | 177,622,197 | 2,749,643,628 | 10.03% |
| 2023-10-16 | 14.96 | 16.07 | 14.20 | 15.26 | 15.24 | qfq | 205,859,133 | 3,076,858,669 | 2.97% |
| 2023-10-13 | 13.22 | 14.82 | 13.22 | 14.82 | 14.80 | qfq | 114,998,878 | 1,654,845,118 | 10.02% |
| 2023-10-12 | 13.00 | 14.11 | 12.81 | 13.47 | 13.46 | qfq | 160,384,808 | 2,164,286,787 | 4.18% |
| 2023-10-11 | 13.00 | 13.32 | 12.68 | 12.93 | 12.92 | qfq | 116,153,838 | 1,500,763,740 | -1.52% |
| 2023-10-10 | 12.60 | 13.54 | 12.18 | 13.13 | 13.12 | qfq | 191,461,652 | 2,456,225,354 | 4.54% |
| 2023-10-09 | 11.36 | 12.56 | 11.36 | 12.56 | 12.55 | qfq | 125,961,120 | 1,530,663,245 | 9.98% |
| 2023-09-28 | 12.22 | 12.94 | 11.15 | 11.42 | 11.41 | qfq | 167,069,409 | 1,985,556,565 | -7.83% |
| 2023-09-27 | 12.21 | 12.60 | 12.03 | 12.39 | 12.38 | qfq | 103,243,282 | 1,270,866,001 | -0.96% |
| 2023-09-26 | 12.50 | 13.13 | 12.30 | 12.51 | 12.50 | qfq | 128,017,382 | 1,620,689,761 | -2.49% |
| 2023-09-25 | 12.79 | 13.41 | 12.41 | 12.83 | 12.82 | qfq | 143,019,431 | 1,848,265,000 | -1.31% |
| 2023-09-22 | 13.11 | 13.28 | 12.70 | 13.00 | 12.99 | qfq | 139,279,024 | 1,810,428,980 | -2.99% |
| 2023-09-21 | 13.10 | 13.60 | 12.61 | 13.40 | 13.39 | qfq | 195,458,084 | 2,561,819,509 | 2.45% |
| 2023-09-20 | 11.91 | 13.08 | 11.91 | 13.08 | 13.07 | qfq | 143,519,803 | 1,818,014,738 | 10.01% |
| 2023-09-19 | 11.82 | 12.81 | 11.51 | 11.89 | 11.88 | qfq | 200,448,547 | 2,406,213,217 | 1.62% |
| 2023-09-18 | 10.42 | 11.70 | 10.40 | 11.70 | 11.69 | qfq | 131,270,046 | 1,476,941,550 | 9.96% |
| 2023-09-15 | 10.59 | 10.70 | 10.19 | 10.64 | 10.63 | qfq | 70,230,267 | 737,372,648 | 2.11% |
| 2023-09-14 | 10.76 | 11.15 | 10.39 | 10.42 | 10.41 | qfq | 75,130,235 | 799,383,030 | -5.10% |
| 2023-09-13 | 10.95 | 11.66 | 10.72 | 10.98 | 10.97 | qfq | 104,045,221 | 1,150,869,378 | -1.88% |
| 2023-09-12 | 10.56 | 11.25 | 10.20 | 11.19 | 11.18 | qfq | 139,070,714 | 1,498,967,187 | 4.38% |
| 2023-09-11 | 10.82 | 11.15 | 10.50 | 10.72 | 10.71 | qfq | 138,214,253 | 1,494,846,237 | -5.96% |
| 2023-09-08 | 10.88 | 11.52 | 10.72 | 11.40 | 11.39 | qfq | 221,242,077 | 2,476,215,080 | 8.88% |
| 2023-09-07 | 9.44 | 10.47 | 9.26 | 10.47 | 10.46 | qfq | 70,122,862 | 692,795,872 | 9.98% |
| 2023-09-06 | 9.53 | 9.66 | 9.33 | 9.52 | 9.51 | qfq | 65,487,400 | 621,074,267 | -1.86% |
| 2023-09-05 | 9.46 | 9.80 | 9.32 | 9.70 | 9.69 | qfq | 82,494,362 | 792,240,576 | 2.43% |
| 2023-09-04 | 9.39 | 9.51 | 9.25 | 9.47 | 9.46 | qfq | 42,537,459 | 398,733,046 | 0.96% |
| 2023-09-01 | 9.25 | 9.62 | 9.21 | 9.38 | 9.37 | qfq | 55,625,471 | 526,112,985 | 0.75% |
| 2023-08-31 | 9.20 | 9.44 | 9.15 | 9.31 | 9.30 | qfq | 41,606,003 | 386,780,390 | 0.22% |
| 2023-08-30 | 9.15 | 9.65 | 9.10 | 9.29 | 9.28 | qfq | 65,337,200 | 612,080,866 | 2.65% |
| 2023-08-29 | 8.48 | 9.12 | 8.48 | 9.05 | 9.04 | qfq | 59,954,594 | 534,082,140 | 6.47% |
| 2023-08-28 | 9.14 | 9.20 | 8.50 | 8.50 | 8.49 | qfq | 42,243,500 | 372,247,543 | -1.96% |
| 2023-08-25 | 8.93 | 9.00 | 8.60 | 8.67 | 8.66 | qfq | 51,565,096 | 451,751,067 | -5.25% |
| 2023-08-24 | 9.00 | 9.35 | 8.80 | 9.15 | 9.14 | qfq | 56,280,400 | 512,837,183 | 2.81% |
| 2023-08-23 | 9.11 | 9.16 | 8.90 | 8.90 | 8.89 | qfq | 31,781,300 | 285,734,407 | -3.05% |
| 2023-08-22 | 9.28 | 9.28 | 8.88 | 9.18 | 9.17 | qfq | 46,076,388 | 417,137,596 | 1.10% |
| 2023-08-21 | 8.99 | 9.32 | 8.92 | 9.08 | 9.07 | qfq | 41,655,544 | 380,631,117 | 0.67% |
| 2023-08-18 | 9.16 | 9.56 | 9.02 | 9.02 | 9.01 | qfq | 53,998,099 | 500,861,630 | -1.64% |
| 2023-08-17 | 9.12 | 9.28 | 8.95 | 9.17 | 9.16 | qfq | 46,077,100 | 419,806,718 | 0.66% |
| 2023-08-16 | 9.53 | 9.66 | 9.05 | 9.11 | 9.10 | qfq | 71,057,211 | 656,922,168 | -5.20% |
| 2023-08-15 | 9.93 | 10.03 | 9.52 | 9.61 | 9.60 | qfq | 43,967,003 | 427,818,662 | -2.44% |
| 2023-08-14 | 9.60 | 9.92 | 9.56 | 9.85 | 9.84 | qfq | 42,310,679 | 412,127,248 | 0.82% |
| 2023-08-11 | 9.91 | 10.03 | 9.77 | 9.77 | 9.76 | qfq | 40,420,900 | 399,954,578 | -1.21% |
| 2023-08-10 | 10.26 | 10.38 | 9.88 | 9.89 | 9.88 | qfq | 80,117,927 | 807,156,831 | -5.36% |
| 2023-08-09 | 11.00 | 11.15 | 10.31 | 10.45 | 10.44 | qfq | 92,372,685 | 997,649,399 | -7.69% |
| 2023-08-08 | 10.89 | 11.92 | 10.80 | 11.32 | 11.31 | qfq | 125,023,819 | 1,423,862,699 | 3.28% |
| 2023-08-07 | 10.72 | 11.04 | 10.61 | 10.96 | 10.95 | qfq | 76,110,203 | 825,505,796 | 2.14% |
| 2023-08-04 | 10.40 | 10.98 | 10.40 | 10.73 | 10.72 | qfq | 83,782,910 | 895,659,891 | 1.61% |
| 2023-08-03 | 10.67 | 11.33 | 10.43 | 10.56 | 10.55 | qfq | 106,470,109 | 1,150,025,405 | -2.22% |
| 2023-08-02 | 10.44 | 10.83 | 10.28 | 10.80 | 10.79 | qfq | 87,835,920 | 933,899,824 | 1.50% |
| 2023-08-01 | 10.24 | 10.69 | 9.83 | 10.64 | 10.63 | qfq | 112,389,018 | 1,153,325,073 | 2.80% |
| 2023-07-31 | 10.51 | 10.88 | 10.28 | 10.35 | 10.34 | qfq | 116,677,730 | 1,229,689,400 | -5.13% |
| 2023-07-28 | 10.96 | 11.35 | 10.77 | 10.91 | 10.90 | qfq | 122,674,392 | 1,352,741,952 | 3.90% |
| 2023-07-27 | 10.32 | 11.12 | 10.20 | 10.50 | 10.49 | qfq | 110,764,910 | 1,183,689,890 | 2.64% |
| 2023-07-26 | 10.80 | 10.80 | 10.09 | 10.23 | 10.22 | qfq | 88,706,037 | 916,795,773 | -4.39% |
| 2023-07-25 | 10.99 | 11.08 | 10.60 | 10.70 | 10.69 | qfq | 94,866,278 | 1,022,432,308 | -1.56% |
| 2023-07-24 | 10.42 | 11.15 | 10.42 | 10.87 | 10.86 | qfq | 100,926,103 | 1,096,395,156 | -0.37% |
| 2023-07-21 | 12.17 | 12.35 | 10.91 | 10.91 | 10.90 | qfq | 149,138,980 | 1,717,096,353 | -9.98% |
| 2023-07-20 | 12.97 | 12.98 | 11.88 | 12.12 | 12.11 | qfq | 169,166,804 | 2,099,058,076 | -6.91% |
| 2023-07-19 | 13.31 | 13.59 | 12.52 | 13.02 | 13.01 | qfq | 199,522,224 | 2,586,235,114 | -0.38% |
| 2023-07-18 | 13.50 | 14.40 | 13.01 | 13.07 | 13.06 | qfq | 249,859,919 | 3,423,985,960 | -0.15% |