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
国盛证券002670.SZ
最近收盘价11.972026-07-17
最近交易日2026-07-17
成交量（股）54,882,285
成交额（元）659,587,203
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 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 | 11.50 | 12.47 | 11.50 | 11.97 | 11.97 | qfq | 54,882,285 | 659,587,203 | 3.46% |
| 2026-07-16 | 11.55 | 11.63 | 11.43 | 11.57 | 11.57 | qfq | 16,572,030 | 191,023,753 | -0.77% |
| 2026-07-15 | 11.30 | 11.70 | 11.25 | 11.66 | 11.66 | qfq | 27,038,506 | 311,789,019 | 2.82% |
| 2026-07-14 | 11.26 | 11.35 | 11.11 | 11.34 | 11.34 | qfq | 16,819,406 | 189,321,958 | 0.80% |
| 2026-07-13 | 11.50 | 11.58 | 11.20 | 11.25 | 11.25 | qfq | 22,841,141 | 259,421,463 | -2.68% |
| 2026-07-10 | 11.80 | 11.80 | 11.43 | 11.56 | 11.56 | qfq | 24,557,475 | 284,984,626 | -2.61% |
| 2026-07-09 | 11.45 | 11.92 | 11.37 | 11.87 | 11.87 | qfq | 29,835,336 | 346,791,540 | 4.49% |
| 2026-07-08 | 11.67 | 11.86 | 11.34 | 11.36 | 11.36 | qfq | 26,018,000 | 300,709,987 | -3.40% |
| 2026-07-07 | 12.10 | 12.19 | 11.73 | 11.76 | 11.76 | qfq | 28,387,740 | 337,189,016 | -3.45% |
| 2026-07-06 | 12.50 | 12.63 | 12.14 | 12.18 | 12.18 | qfq | 31,735,154 | 390,304,434 | -1.54% |
| 2026-07-03 | 12.65 | 12.80 | 12.28 | 12.37 | 12.37 | qfq | 47,819,901 | 596,295,656 | -0.56% |
| 2026-07-02 | 12.32 | 13.17 | 12.30 | 12.44 | 12.44 | qfq | 85,041,096 | 1,069,584,490 | 2.81% |
| 2026-07-01 | 10.93 | 12.10 | 10.82 | 12.10 | 12.10 | qfq | 44,645,042 | 523,551,182 | 10.00% |
| 2026-06-30 | 11.14 | 11.30 | 10.90 | 11.00 | 11.00 | qfq | 23,781,571 | 262,131,984 | -1.87% |
| 2026-06-29 | 11.33 | 11.47 | 11.06 | 11.21 | 11.21 | qfq | 19,956,405 | 224,664,182 | -0.80% |
| 2026-06-26 | 11.88 | 12.02 | 11.29 | 11.30 | 11.30 | qfq | 33,872,610 | 393,167,681 | -6.38% |
| 2026-06-25 | 11.76 | 12.22 | 11.59 | 12.07 | 12.07 | qfq | 38,196,720 | 456,234,639 | 2.20% |
| 2026-06-24 | 12.21 | 12.42 | 11.73 | 11.81 | 11.81 | qfq | 33,799,420 | 404,222,929 | -3.12% |
| 2026-06-23 | 12.15 | 12.55 | 12.06 | 12.19 | 12.19 | qfq | 44,984,194 | 555,067,969 | -0.73% |
| 2026-06-22 | 11.37 | 12.29 | 11.25 | 12.28 | 12.28 | qfq | 50,730,017 | 597,958,636 | 7.91% |
| 2026-06-18 | 11.78 | 11.90 | 11.30 | 11.38 | 11.38 | qfq | 29,501,700 | 339,646,793 | -4.45% |
| 2026-06-17 | 12.01 | 12.20 | 11.79 | 11.91 | 11.91 | qfq | 29,272,589 | 349,371,667 | -1.33% |
| 2026-06-16 | 11.63 | 12.48 | 11.57 | 12.07 | 12.07 | qfq | 45,448,919 | 547,872,430 | 2.90% |
| 2026-06-15 | 11.48 | 12.07 | 11.42 | 11.73 | 11.73 | qfq | 40,222,568 | 474,483,663 | 2.09% |
| 2026-06-12 | 11.19 | 11.57 | 11.12 | 11.49 | 11.49 | qfq | 34,541,297 | 393,323,920 | 2.96% |
| 2026-06-11 | 11.43 | 11.66 | 10.99 | 11.16 | 11.16 | qfq | 30,197,402 | 338,561,909 | -3.21% |
| 2026-06-10 | 11.28 | 11.70 | 11.25 | 11.53 | 11.53 | qfq | 35,381,759 | 406,532,326 | 1.41% |
| 2026-06-09 | 11.50 | 11.80 | 11.17 | 11.37 | 11.37 | qfq | 37,054,938 | 425,443,892 | 0.09% |
| 2026-06-08 | 10.89 | 11.88 | 10.87 | 11.36 | 11.36 | qfq | 50,497,075 | 578,327,703 | 2.99% |
| 2026-06-05 | 10.97 | 11.45 | 10.94 | 11.03 | 11.03 | qfq | 26,229,102 | 294,698,542 | 0.64% |
| 2026-06-04 | 11.15 | 11.22 | 10.84 | 10.96 | 10.96 | qfq | 14,757,662 | 162,496,937 | -1.97% |
| 2026-06-03 | 11.33 | 11.40 | 11.14 | 11.18 | 11.18 | qfq | 12,787,930 | 144,031,764 | -1.76% |
| 2026-06-02 | 11.53 | 11.55 | 11.32 | 11.38 | 11.38 | qfq | 11,832,300 | 134,738,528 | -1.39% |
| 2026-06-01 | 11.48 | 11.59 | 11.42 | 11.54 | 11.54 | qfq | 10,051,800 | 115,859,385 | 0.00% |
| 2026-05-29 | 11.57 | 11.77 | 11.52 | 11.54 | 11.54 | qfq | 15,514,047 | 180,474,058 | 0.09% |
| 2026-05-28 | 11.64 | 11.67 | 11.33 | 11.53 | 11.53 | qfq | 15,101,013 | 173,550,835 | -1.28% |
| 2026-05-27 | 11.93 | 11.99 | 11.66 | 11.68 | 11.68 | qfq | 13,868,808 | 163,153,545 | -2.01% |
| 2026-05-26 | 11.86 | 12.03 | 11.75 | 11.92 | 11.92 | qfq | 13,563,260 | 161,443,852 | 0.08% |
| 2026-05-25 | 11.94 | 12.07 | 11.77 | 11.91 | 11.91 | qfq | 10,550,109 | 125,431,181 | 0.25% |
| 2026-05-22 | 11.99 | 12.06 | 11.80 | 11.88 | 11.88 | qfq | 13,901,777 | 165,543,001 | -0.50% |
| 2026-05-21 | 12.24 | 12.47 | 11.93 | 11.94 | 11.94 | qfq | 22,473,167 | 275,634,332 | -1.97% |
| 2026-05-20 | 12.20 | 12.33 | 11.98 | 12.18 | 12.18 | qfq | 14,725,019 | 178,339,888 | -0.57% |
| 2026-05-19 | 12.30 | 12.35 | 12.12 | 12.25 | 12.25 | qfq | 11,086,515 | 135,541,546 | -0.16% |
| 2026-05-18 | 12.35 | 12.45 | 12.15 | 12.27 | 12.27 | qfq | 11,824,420 | 145,312,142 | -1.05% |
| 2026-05-15 | 12.51 | 12.62 | 12.32 | 12.40 | 12.40 | qfq | 14,547,120 | 181,268,630 | -1.04% |
| 2026-05-14 | 13.02 | 13.02 | 12.53 | 12.53 | 12.53 | qfq | 15,260,781 | 193,890,396 | -2.87% |
| 2026-05-13 | 12.82 | 12.96 | 12.69 | 12.90 | 12.90 | qfq | 17,557,151 | 224,930,295 | 0.47% |
| 2026-05-12 | 12.95 | 13.03 | 12.80 | 12.84 | 12.84 | qfq | 16,860,095 | 217,645,499 | -0.62% |
| 2026-05-11 | 12.87 | 13.00 | 12.77 | 12.92 | 12.92 | qfq | 17,272,359 | 222,775,774 | 0.16% |
| 2026-05-08 | 12.82 | 12.95 | 12.78 | 12.90 | 12.90 | qfq | 11,324,246 | 145,864,471 | 0.39% |
| 2026-05-07 | 12.90 | 12.96 | 12.77 | 12.85 | 12.85 | qfq | 12,929,786 | 165,854,868 | 0.00% |
| 2026-05-06 | 12.65 | 12.93 | 12.64 | 12.85 | 12.85 | qfq | 17,899,534 | 229,901,438 | 1.66% |
| 2026-04-30 | 12.59 | 12.84 | 12.57 | 12.64 | 12.64 | qfq | 15,608,521 | 197,867,875 | 0.32% |
| 2026-04-29 | 12.40 | 12.64 | 12.37 | 12.60 | 12.60 | qfq | 13,164,300 | 165,173,976 | 1.12% |
| 2026-04-28 | 12.48 | 12.64 | 12.38 | 12.46 | 12.46 | qfq | 16,763,289 | 209,965,227 | -0.56% |
| 2026-04-27 | 12.35 | 12.60 | 12.23 | 12.53 | 12.53 | qfq | 16,908,700 | 210,730,062 | 1.13% |
| 2026-04-24 | 12.57 | 12.69 | 12.33 | 12.39 | 12.39 | qfq | 19,272,422 | 239,239,025 | -1.67% |
| 2026-04-23 | 12.82 | 12.92 | 12.57 | 12.60 | 12.60 | qfq | 26,621,777 | 337,755,470 | -2.63% |
| 2026-04-22 | 12.80 | 13.08 | 12.52 | 12.94 | 12.94 | qfq | 45,698,627 | 584,216,737 | -2.04% |
| 2026-04-21 | 14.00 | 14.10 | 13.21 | 13.21 | 13.21 | qfq | 52,905,963 | 708,846,183 | -10.01% |
| 2026-04-20 | 14.64 | 14.75 | 14.59 | 14.68 | 14.68 | qfq | 11,012,046 | 161,660,775 | 0.41% |
| 2026-04-17 | 14.50 | 14.68 | 14.43 | 14.62 | 14.62 | qfq | 9,741,422 | 141,810,712 | 0.27% |
| 2026-04-16 | 14.55 | 14.62 | 14.49 | 14.58 | 14.58 | qfq | 9,821,003 | 143,013,125 | 0.55% |
| 2026-04-15 | 14.77 | 14.78 | 14.48 | 14.50 | 14.50 | qfq | 9,315,383 | 135,815,807 | -1.23% |
| 2026-04-14 | 14.80 | 14.84 | 14.50 | 14.68 | 14.68 | qfq | 12,752,980 | 186,652,371 | 0.00% |
| 2026-04-13 | 14.50 | 14.77 | 14.45 | 14.68 | 14.68 | qfq | 15,478,490 | 227,232,198 | 0.55% |
| 2026-04-10 | 14.59 | 14.98 | 14.59 | 14.60 | 14.60 | qfq | 29,551,533 | 436,493,888 | 1.11% |
| 2026-04-09 | 14.42 | 14.66 | 14.36 | 14.44 | 14.44 | qfq | 13,239,725 | 192,059,094 | -0.82% |
| 2026-04-08 | 14.25 | 14.56 | 14.25 | 14.56 | 14.56 | qfq | 19,308,620 | 278,511,899 | 4.00% |
| 2026-04-07 | 13.86 | 14.05 | 13.85 | 14.00 | 14.00 | qfq | 8,593,353 | 120,110,149 | 1.16% |
| 2026-04-03 | 14.18 | 14.23 | 13.83 | 13.84 | 13.84 | qfq | 10,969,600 | 153,135,739 | -2.19% |
| 2026-04-02 | 14.31 | 14.35 | 14.10 | 14.15 | 14.15 | qfq | 10,089,300 | 143,065,248 | -1.53% |
| 2026-04-01 | 14.46 | 14.51 | 14.32 | 14.37 | 14.37 | qfq | 9,296,227 | 133,708,317 | 0.84% |
| 2026-03-31 | 14.43 | 14.58 | 14.22 | 14.25 | 14.25 | qfq | 10,190,530 | 146,629,536 | -1.04% |
| 2026-03-30 | 14.10 | 14.47 | 14.06 | 14.40 | 14.40 | qfq | 11,387,579 | 163,308,256 | 0.77% |
| 2026-03-27 | 14.01 | 14.35 | 14.00 | 14.29 | 14.29 | qfq | 11,013,941 | 157,069,202 | 1.13% |
| 2026-03-26 | 14.45 | 14.47 | 14.10 | 14.13 | 14.13 | qfq | 12,443,603 | 177,425,878 | -2.35% |
| 2026-03-25 | 14.24 | 14.59 | 14.24 | 14.47 | 14.47 | qfq | 16,144,014 | 232,805,744 | 1.26% |
| 2026-03-24 | 14.22 | 14.43 | 14.01 | 14.29 | 14.29 | qfq | 16,478,802 | 234,563,018 | 1.85% |
| 2026-03-23 | 14.18 | 14.48 | 13.92 | 14.03 | 14.03 | qfq | 18,086,075 | 257,392,061 | -3.31% |
| 2026-03-20 | 14.98 | 15.09 | 14.49 | 14.51 | 14.51 | qfq | 16,118,398 | 237,543,959 | -2.88% |
| 2026-03-19 | 14.99 | 15.18 | 14.86 | 14.94 | 14.94 | qfq | 14,275,292 | 213,690,485 | -1.06% |
| 2026-03-18 | 15.30 | 15.30 | 15.01 | 15.10 | 15.10 | qfq | 15,153,173 | 228,450,407 | -1.05% |
| 2026-03-17 | 15.34 | 15.55 | 15.25 | 15.26 | 15.26 | qfq | 19,601,390 | 301,699,378 | -0.39% |
| 2026-03-16 | 15.33 | 15.36 | 15.17 | 15.32 | 15.32 | qfq | 12,177,000 | 185,993,665 | -0.58% |
| 2026-03-13 | 15.74 | 15.74 | 15.31 | 15.41 | 15.41 | qfq | 23,694,300 | 366,679,070 | -2.34% |
| 2026-03-12 | 15.76 | 15.94 | 15.72 | 15.78 | 15.78 | qfq | 13,758,600 | 217,648,891 | -0.25% |
| 2026-03-11 | 15.90 | 15.95 | 15.67 | 15.82 | 15.82 | qfq | 20,587,908 | 325,466,971 | -0.50% |
| 2026-03-10 | 15.95 | 16.11 | 15.81 | 15.90 | 15.90 | qfq | 24,158,704 | 384,613,730 | -0.25% |
| 2026-03-09 | 15.77 | 16.09 | 15.75 | 15.94 | 15.94 | qfq | 28,927,339 | 460,888,414 | -0.81% |
| 2026-03-06 | 15.34 | 16.26 | 15.30 | 16.07 | 16.07 | qfq | 52,256,618 | 835,075,880 | 4.49% |
| 2026-03-05 | 15.87 | 15.89 | 15.30 | 15.38 | 15.38 | qfq | 27,034,305 | 419,517,096 | -1.98% |
| 2026-03-04 | 15.49 | 16.00 | 15.45 | 15.69 | 15.69 | qfq | 24,838,937 | 391,696,132 | -0.63% |
| 2026-03-03 | 15.52 | 16.23 | 15.51 | 15.79 | 15.79 | qfq | 46,233,008 | 737,985,398 | 1.87% |
| 2026-03-02 | 15.76 | 15.80 | 15.47 | 15.50 | 15.50 | qfq | 18,960,771 | 295,901,744 | -2.88% |
| 2026-02-27 | 15.87 | 16.03 | 15.82 | 15.96 | 15.96 | qfq | 13,182,704 | 209,740,686 | 0.57% |
| 2026-02-26 | 16.09 | 16.11 | 15.85 | 15.87 | 15.87 | qfq | 15,251,219 | 242,465,625 | -1.24% |
| 2026-02-25 | 15.90 | 16.10 | 15.90 | 16.07 | 16.07 | qfq | 18,350,654 | 294,285,634 | 1.26% |
| 2026-02-24 | 15.95 | 15.96 | 15.83 | 15.87 | 15.87 | qfq | 10,959,136 | 173,891,750 | 0.13% |
| 2026-02-13 | 16.18 | 16.23 | 15.83 | 15.85 | 15.85 | qfq | 19,340,801 | 310,260,100 | -1.74% |
| 2026-02-12 | 16.20 | 16.24 | 16.10 | 16.13 | 16.13 | qfq | 15,617,700 | 252,137,330 | -0.55% |
| 2026-02-11 | 16.32 | 16.38 | 16.21 | 16.22 | 16.22 | qfq | 16,678,721 | 271,375,788 | -0.86% |
| 2026-02-10 | 16.60 | 16.60 | 16.35 | 16.36 | 16.36 | qfq | 21,293,210 | 350,471,496 | -1.39% |
| 2026-02-09 | 16.70 | 16.74 | 16.52 | 16.59 | 16.59 | qfq | 29,802,906 | 494,505,573 | -0.36% |
| 2026-02-06 | 16.82 | 17.18 | 16.64 | 16.65 | 16.65 | qfq | 43,623,984 | 735,353,500 | -2.12% |
| 2026-02-05 | 16.50 | 17.32 | 16.46 | 17.01 | 17.01 | qfq | 66,819,345 | 1,130,930,586 | 2.59% |
| 2026-02-04 | 16.34 | 16.65 | 16.26 | 16.58 | 16.58 | qfq | 25,733,187 | 424,335,268 | 1.04% |
| 2026-02-03 | 16.51 | 16.61 | 16.25 | 16.41 | 16.41 | qfq | 25,890,102 | 424,210,186 | -0.12% |
| 2026-02-02 | 16.20 | 16.81 | 16.19 | 16.43 | 16.43 | qfq | 35,991,295 | 597,020,208 | 0.18% |
| 2026-01-30 | 16.26 | 16.99 | 16.21 | 16.40 | 16.40 | qfq | 55,947,108 | 930,263,588 | 0.92% |
| 2026-01-29 | 16.06 | 16.32 | 15.82 | 16.25 | 16.25 | qfq | 22,983,787 | 371,519,827 | 0.93% |
| 2026-01-28 | 16.29 | 16.35 | 16.08 | 16.10 | 16.10 | qfq | 16,632,035 | 268,924,255 | -1.41% |
| 2026-01-27 | 16.35 | 16.42 | 15.97 | 16.33 | 16.33 | qfq | 22,391,017 | 362,467,511 | -0.85% |
| 2026-01-26 | 16.48 | 16.75 | 16.34 | 16.47 | 16.47 | qfq | 28,232,965 | 467,590,275 | -0.24% |
| 2026-01-23 | 16.26 | 16.54 | 16.24 | 16.51 | 16.51 | qfq | 25,585,596 | 421,052,181 | 2.04% |
| 2026-01-22 | 16.24 | 16.32 | 16.14 | 16.18 | 16.18 | qfq | 15,091,977 | 244,588,090 | -0.19% |
| 2026-01-21 | 16.29 | 16.39 | 16.15 | 16.21 | 16.21 | qfq | 15,634,934 | 254,400,559 | -0.67% |
| 2026-01-20 | 16.58 | 16.69 | 16.22 | 16.32 | 16.32 | qfq | 24,520,581 | 401,655,728 | -1.45% |
| 2026-01-19 | 16.52 | 16.59 | 16.40 | 16.56 | 16.56 | qfq | 17,335,449 | 286,487,461 | -0.24% |
| 2026-01-16 | 16.74 | 17.10 | 16.59 | 16.60 | 16.60 | qfq | 30,795,763 | 517,132,167 | -0.06% |
| 2026-01-15 | 17.01 | 17.09 | 16.51 | 16.61 | 16.61 | qfq | 41,485,119 | 693,326,688 | -3.21% |
| 2026-01-14 | 17.15 | 17.70 | 17.01 | 17.16 | 17.16 | qfq | 53,410,686 | 928,294,503 | 0.00% |
| 2026-01-13 | 17.64 | 17.74 | 17.07 | 17.16 | 17.16 | qfq | 37,202,409 | 647,377,684 | -2.61% |
| 2026-01-12 | 17.00 | 17.68 | 16.96 | 17.62 | 17.62 | qfq | 54,702,263 | 950,626,369 | 3.22% |
| 2026-01-09 | 17.10 | 17.15 | 16.86 | 17.07 | 17.07 | qfq | 32,774,445 | 557,919,378 | -0.06% |
| 2026-01-08 | 17.25 | 17.35 | 17.02 | 17.08 | 17.08 | qfq | 29,551,125 | 507,277,732 | -1.90% |
| 2026-01-07 | 17.62 | 17.81 | 17.28 | 17.41 | 17.41 | qfq | 34,394,533 | 602,926,255 | -1.19% |
| 2026-01-06 | 17.10 | 17.70 | 17.03 | 17.62 | 17.62 | qfq | 50,451,839 | 884,008,951 | 3.04% |
| 2026-01-05 | 16.93 | 17.13 | 16.87 | 17.10 | 17.10 | qfq | 21,680,757 | 369,740,298 | 1.54% |
| 2025-12-31 | 17.06 | 17.11 | 16.84 | 16.84 | 16.84 | qfq | 16,924,362 | 286,594,605 | -1.29% |
| 2025-12-30 | 16.96 | 17.18 | 16.90 | 17.06 | 17.06 | qfq | 15,942,839 | 271,261,297 | 0.12% |
| 2025-12-29 | 17.17 | 17.26 | 16.95 | 17.04 | 17.04 | qfq | 19,901,176 | 340,019,554 | -1.10% |
| 2025-12-26 | 17.10 | 17.60 | 17.03 | 17.23 | 17.23 | qfq | 36,786,105 | 637,666,911 | 0.76% |
| 2025-12-25 | 17.02 | 17.14 | 16.94 | 17.10 | 17.10 | qfq | 24,098,586 | 410,637,388 | 0.06% |
| 2025-12-24 | 16.48 | 17.10 | 16.41 | 17.09 | 17.09 | qfq | 34,677,412 | 583,803,064 | 3.70% |
| 2025-12-23 | 16.64 | 16.71 | 16.42 | 16.48 | 16.48 | qfq | 15,060,903 | 249,265,368 | -1.14% |
| 2025-12-22 | 16.62 | 16.76 | 16.62 | 16.67 | 16.67 | qfq | 14,256,808 | 237,926,914 | -0.06% |
| 2025-12-19 | 16.49 | 16.71 | 16.48 | 16.68 | 16.68 | qfq | 18,033,981 | 300,109,432 | 1.52% |
| 2025-12-18 | 16.66 | 16.77 | 16.41 | 16.43 | 16.43 | qfq | 18,790,205 | 311,984,734 | -1.50% |
| 2025-12-17 | 16.50 | 16.87 | 16.35 | 16.68 | 16.68 | qfq | 26,711,482 | 442,731,494 | 0.91% |
| 2025-12-16 | 16.80 | 16.83 | 16.50 | 16.53 | 16.53 | qfq | 20,586,587 | 341,604,907 | -1.61% |
| 2025-12-15 | 16.93 | 17.12 | 16.80 | 16.80 | 16.80 | qfq | 20,223,530 | 342,480,411 | -1.81% |
| 2025-12-12 | 17.02 | 17.24 | 16.96 | 17.11 | 17.11 | qfq | 18,835,113 | 322,170,619 | 0.88% |
| 2025-12-11 | 17.46 | 17.49 | 16.96 | 16.96 | 16.96 | qfq | 25,805,241 | 442,898,299 | -3.20% |
| 2025-12-10 | 17.42 | 17.55 | 17.30 | 17.52 | 17.52 | qfq | 19,093,655 | 332,546,053 | 0.34% |
| 2025-12-09 | 17.75 | 17.83 | 17.42 | 17.46 | 17.46 | qfq | 27,867,603 | 490,538,772 | -2.57% |
| 2025-12-08 | 18.10 | 18.27 | 17.86 | 17.92 | 17.92 | qfq | 48,700,643 | 879,375,346 | 0.22% |
| 2025-12-05 | 17.53 | 18.09 | 17.45 | 17.88 | 17.88 | qfq | 41,603,630 | 742,084,552 | 1.94% |
| 2025-12-04 | 17.50 | 17.65 | 17.38 | 17.54 | 17.54 | qfq | 15,245,536 | 267,359,015 | 0.06% |
| 2025-12-03 | 17.87 | 17.93 | 17.46 | 17.53 | 17.53 | qfq | 19,513,619 | 343,613,887 | -1.52% |
| 2025-12-02 | 17.85 | 17.89 | 17.71 | 17.80 | 17.80 | qfq | 16,817,320 | 299,059,353 | -0.89% |
| 2025-12-01 | 17.94 | 18.12 | 17.86 | 17.96 | 17.96 | qfq | 21,780,419 | 391,013,044 | -0.33% |
| 2025-11-28 | 17.73 | 18.02 | 17.66 | 18.02 | 18.02 | qfq | 22,088,044 | 395,912,231 | 1.12% |
| 2025-11-27 | 18.04 | 18.28 | 17.77 | 17.82 | 17.82 | qfq | 27,846,038 | 501,658,749 | -0.67% |
| 2025-11-26 | 17.85 | 18.03 | 17.78 | 17.94 | 17.94 | qfq | 25,006,699 | 448,833,222 | 0.28% |
| 2025-11-25 | 17.80 | 17.96 | 17.71 | 17.89 | 17.89 | qfq | 36,121,221 | 644,539,785 | 0.17% |
| 2025-11-24 | 17.28 | 18.05 | 17.28 | 17.86 | 17.86 | qfq | 44,426,990 | 787,584,706 | 2.76% |
| 2025-11-21 | 17.32 | 17.96 | 17.26 | 17.38 | 17.38 | qfq | 45,436,474 | 803,217,836 | -0.17% |
| 2025-11-20 | 18.48 | 18.56 | 17.40 | 17.41 | 17.41 | qfq | 40,722,811 | 728,114,640 | -2.46% |
| 2025-11-19 | 17.92 | 18.13 | 17.71 | 17.85 | 17.85 | qfq | 24,398,433 | 435,857,160 | -0.83% |
| 2025-11-18 | 17.83 | 18.31 | 17.82 | 18.00 | 18.00 | qfq | 40,246,866 | 728,657,697 | 1.35% |
| 2025-11-17 | 17.60 | 17.98 | 17.52 | 17.76 | 17.76 | qfq | 39,262,007 | 697,597,051 | -3.16% |
| 2025-11-14 | 18.40 | 18.51 | 18.34 | 18.34 | 18.34 | qfq | 19,432,199 | 358,048,501 | -1.13% |
| 2025-11-13 | 18.39 | 18.60 | 18.22 | 18.55 | 18.55 | qfq | 32,678,895 | 602,375,114 | 0.87% |
| 2025-11-12 | 19.07 | 19.08 | 18.39 | 18.39 | 18.39 | qfq | 48,381,909 | 901,170,692 | -4.47% |
| 2025-11-11 | 20.35 | 20.35 | 19.20 | 19.25 | 19.25 | qfq | 48,098,205 | 944,763,227 | -4.51% |
| 2025-11-10 | 20.13 | 20.30 | 19.93 | 20.16 | 20.16 | qfq | 29,825,563 | 599,340,763 | 0.15% |
| 2025-11-07 | 20.65 | 20.76 | 20.10 | 20.13 | 20.13 | qfq | 42,353,114 | 860,143,070 | -3.22% |
| 2025-11-06 | 20.80 | 21.08 | 20.70 | 20.80 | 20.80 | qfq | 33,522,536 | 699,547,677 | -0.14% |
| 2025-11-05 | 20.80 | 21.26 | 20.72 | 20.83 | 20.83 | qfq | 33,738,764 | 708,056,853 | -1.23% |
| 2025-11-04 | 20.97 | 21.22 | 20.61 | 21.09 | 21.09 | qfq | 39,363,000 | 824,472,766 | 0.43% |
| 2025-11-03 | 20.80 | 21.00 | 20.30 | 21.00 | 21.00 | qfq | 38,659,847 | 799,616,460 | 0.43% |
| 2025-10-31 | 20.80 | 21.12 | 20.58 | 20.91 | 20.91 | qfq | 40,239,072 | 839,540,834 | 1.16% |
| 2025-10-30 | 21.45 | 21.45 | 20.66 | 20.67 | 20.67 | qfq | 73,568,506 | 1,543,647,360 | -4.70% |
| 2025-10-29 | 21.53 | 22.00 | 21.44 | 21.69 | 21.69 | qfq | 73,291,393 | 1,591,702,751 | 0.14% |
| 2025-10-28 | 21.99 | 22.34 | 21.65 | 21.66 | 21.66 | qfq | 76,523,948 | 1,681,353,725 | -2.26% |
| 2025-10-27 | 22.91 | 22.97 | 21.66 | 22.16 | 22.16 | qfq | 116,842,485 | 2,593,520,807 | -2.59% |
| 2025-10-24 | 21.72 | 23.25 | 21.60 | 22.75 | 22.75 | qfq | 128,570,509 | 2,901,368,115 | 4.79% |
| 2025-10-23 | 20.88 | 22.10 | 20.42 | 21.71 | 21.71 | qfq | 84,648,116 | 1,802,850,361 | 2.99% |
| 2025-10-22 | 21.51 | 21.65 | 21.03 | 21.08 | 21.08 | qfq | 66,090,994 | 1,401,720,732 | -3.92% |
| 2025-10-21 | 21.33 | 22.30 | 21.12 | 21.94 | 21.94 | qfq | 105,922,675 | 2,302,257,286 | 3.10% |
| 2025-10-20 | 21.47 | 22.05 | 20.91 | 21.28 | 21.28 | qfq | 87,782,383 | 1,885,210,316 | 0.09% |
| 2025-10-17 | 21.45 | 22.40 | 21.17 | 21.26 | 21.26 | qfq | 134,375,620 | 2,937,517,801 | 1.00% |
| 2025-10-16 | 20.76 | 21.25 | 20.71 | 21.05 | 21.05 | qfq | 55,357,798 | 1,161,225,107 | 0.43% |
| 2025-10-15 | 20.86 | 21.10 | 20.60 | 20.96 | 20.96 | qfq | 57,727,816 | 1,203,373,881 | 0.38% |
| 2025-10-14 | 21.22 | 21.73 | 20.81 | 20.88 | 20.88 | qfq | 81,417,388 | 1,724,092,832 | -2.43% |
| 2025-10-13 | 20.23 | 21.79 | 20.23 | 21.40 | 21.40 | qfq | 115,473,233 | 2,449,692,089 | 1.66% |
| 2025-10-10 | 21.53 | 21.89 | 20.91 | 21.05 | 21.05 | qfq | 130,099,640 | 2,766,148,147 | -4.14% |
| 2025-10-09 | 23.00 | 23.57 | 21.91 | 21.96 | 21.96 | qfq | 214,055,159 | 4,749,112,264 | -9.78% |
| 2025-09-30 | 24.01 | 24.34 | 23.50 | 24.34 | 24.34 | qfq | 221,898,830 | 5,373,184,227 | 9.99% |
| 2025-09-29 | 19.70 | 22.13 | 19.65 | 22.13 | 22.13 | qfq | 144,629,197 | 3,097,911,379 | 9.99% |
| 2025-09-26 | 19.98 | 20.85 | 19.83 | 20.12 | 20.12 | qfq | 99,220,883 | 2,026,053,974 | -0.20% |
| 2025-09-25 | 19.66 | 20.48 | 19.56 | 20.16 | 20.16 | qfq | 90,314,064 | 1,826,832,254 | 1.61% |
| 2025-09-24 | 19.70 | 20.18 | 19.51 | 19.84 | 19.84 | qfq | 88,469,015 | 1,760,373,640 | 0.97% |
| 2025-09-23 | 19.26 | 19.80 | 18.90 | 19.65 | 19.65 | qfq | 78,679,759 | 1,513,813,868 | -1.45% |
| 2025-09-22 | 18.72 | 20.36 | 18.70 | 19.94 | 19.94 | qfq | 102,600,657 | 2,009,442,154 | 7.49% |
| 2025-09-19 | 19.00 | 19.00 | 18.51 | 18.55 | 18.55 | qfq | 45,922,511 | 858,798,197 | -2.57% |
| 2025-09-18 | 20.00 | 20.00 | 18.90 | 19.04 | 19.04 | qfq | 90,987,458 | 1,764,733,343 | -6.21% |
| 2025-09-17 | 20.03 | 20.50 | 19.95 | 20.30 | 20.30 | qfq | 82,808,643 | 1,672,011,241 | 0.25% |
| 2025-09-16 | 20.05 | 20.50 | 19.85 | 20.25 | 20.25 | qfq | 85,939,994 | 1,733,217,098 | 1.05% |
| 2025-09-15 | 19.38 | 20.65 | 19.16 | 20.04 | 20.04 | qfq | 108,179,509 | 2,178,389,293 | 3.46% |
| 2025-09-12 | 19.18 | 19.75 | 19.04 | 19.37 | 19.37 | qfq | 64,015,553 | 1,238,855,141 | 0.10% |
| 2025-09-11 | 18.51 | 19.54 | 18.46 | 19.35 | 19.35 | qfq | 76,384,559 | 1,464,220,856 | 3.86% |
| 2025-09-10 | 18.51 | 18.88 | 18.45 | 18.63 | 18.63 | qfq | 34,392,360 | 643,260,956 | 0.27% |
| 2025-09-09 | 18.70 | 18.99 | 18.38 | 18.58 | 18.58 | qfq | 45,044,335 | 838,042,948 | -0.96% |
| 2025-09-08 | 18.33 | 18.86 | 18.25 | 18.76 | 18.76 | qfq | 46,926,555 | 870,104,060 | 0.91% |
| 2025-09-05 | 18.90 | 18.99 | 18.19 | 18.59 | 18.59 | qfq | 63,797,434 | 1,179,464,952 | -2.62% |
| 2025-09-04 | 18.30 | 19.63 | 18.20 | 19.09 | 19.09 | qfq | 94,022,431 | 1,785,194,673 | 2.69% |
| 2025-09-03 | 20.00 | 20.00 | 18.10 | 18.59 | 18.59 | qfq | 98,645,911 | 1,873,073,101 | -7.10% |
| 2025-09-02 | 19.42 | 20.96 | 18.94 | 20.01 | 20.01 | qfq | 137,970,779 | 2,742,046,379 | 3.04% |
| 2025-09-01 | 19.27 | 19.56 | 19.07 | 19.42 | 19.42 | qfq | 53,158,948 | 1,026,713,881 | -0.56% |
| 2025-08-29 | 19.35 | 19.99 | 19.23 | 19.53 | 19.53 | qfq | 96,324,167 | 1,893,671,377 | 1.19% |
| 2025-08-28 | 18.54 | 19.30 | 18.51 | 19.30 | 19.30 | qfq | 77,012,063 | 1,464,527,445 | 4.04% |
| 2025-08-27 | 19.18 | 19.43 | 18.55 | 18.55 | 18.55 | qfq | 69,206,738 | 1,321,513,741 | -3.59% |
| 2025-08-26 | 19.23 | 19.47 | 19.18 | 19.24 | 19.24 | qfq | 55,775,887 | 1,078,370,146 | -0.93% |
| 2025-08-25 | 19.55 | 19.89 | 19.15 | 19.42 | 19.42 | qfq | 94,711,706 | 1,840,823,269 | 0.36% |
| 2025-08-22 | 19.02 | 19.47 | 18.90 | 19.35 | 19.35 | qfq | 81,789,732 | 1,575,717,655 | 1.15% |
| 2025-08-21 | 19.60 | 19.76 | 19.01 | 19.13 | 19.13 | qfq | 81,642,708 | 1,581,572,567 | -1.85% |
| 2025-08-20 | 19.73 | 19.91 | 19.21 | 19.49 | 19.49 | qfq | 104,919,071 | 2,047,964,878 | -1.27% |
| 2025-08-19 | 19.58 | 20.66 | 19.34 | 19.74 | 19.74 | qfq | 168,097,586 | 3,383,044,609 | 0.00% |
| 2025-08-18 | 20.53 | 20.79 | 19.17 | 19.74 | 19.74 | qfq | 214,397,995 | 4,268,726,383 | -3.61% |
| 2025-08-15 | 20.10 | 22.01 | 19.07 | 20.48 | 20.48 | qfq | 278,293,774 | 5,641,034,299 | 2.35% |
| 2025-08-14 | 19.51 | 20.99 | 18.40 | 20.01 | 20.01 | qfq | 277,669,366 | 5,437,775,500 | 2.56% |
| 2025-08-13 | 18.64 | 19.51 | 18.10 | 19.51 | 19.51 | qfq | 177,613,423 | 3,337,224,157 | 9.98% |
| 2025-08-12 | 16.15 | 17.74 | 16.01 | 17.74 | 17.74 | qfq | 200,851,298 | 3,447,069,978 | 9.98% |
| 2025-08-11 | 15.01 | 16.56 | 15.00 | 16.13 | 16.13 | qfq | 209,260,093 | 3,398,653,909 | 7.18% |
| 2025-08-08 | 15.21 | 15.29 | 15.03 | 15.05 | 15.05 | qfq | 32,926,722 | 498,533,793 | -1.51% |
| 2025-08-07 | 15.40 | 15.49 | 15.10 | 15.28 | 15.28 | qfq | 41,284,103 | 631,442,813 | -0.65% |
| 2025-08-06 | 15.20 | 15.41 | 15.14 | 15.38 | 15.38 | qfq | 43,199,527 | 660,864,124 | 0.92% |
| 2025-08-05 | 15.18 | 15.31 | 15.04 | 15.24 | 15.24 | qfq | 40,242,690 | 610,640,445 | 0.46% |
| 2025-08-04 | 14.96 | 15.18 | 14.88 | 15.17 | 15.17 | qfq | 32,017,405 | 481,213,337 | 0.73% |
| 2025-08-01 | 15.31 | 15.40 | 15.01 | 15.06 | 15.06 | qfq | 43,306,855 | 655,914,101 | -1.44% |
| 2025-07-31 | 15.48 | 15.88 | 15.20 | 15.28 | 15.28 | qfq | 72,622,657 | 1,130,043,603 | -1.16% |
| 2025-07-30 | 15.75 | 15.81 | 15.29 | 15.46 | 15.46 | qfq | 54,807,485 | 853,146,873 | -2.21% |
| 2025-07-29 | 15.55 | 15.88 | 15.25 | 15.81 | 15.81 | qfq | 75,018,901 | 1,167,920,819 | 1.15% |
| 2025-07-28 | 15.57 | 15.88 | 15.40 | 15.63 | 15.63 | qfq | 71,804,862 | 1,125,269,819 | 0.06% |
| 2025-07-25 | 15.63 | 16.03 | 15.44 | 15.62 | 15.62 | qfq | 102,928,769 | 1,615,494,949 | -1.20% |
| 2025-07-24 | 15.02 | 16.10 | 15.02 | 15.81 | 15.81 | qfq | 184,416,179 | 2,904,799,546 | 2.80% |
| 2025-07-23 | 14.75 | 16.12 | 14.74 | 15.38 | 15.38 | qfq | 222,411,016 | 3,487,351,343 | 4.98% |
| 2025-07-22 | 14.43 | 14.74 | 14.26 | 14.65 | 14.65 | qfq | 70,447,372 | 1,022,471,096 | 1.10% |
| 2025-07-21 | 14.29 | 14.55 | 14.18 | 14.49 | 14.49 | qfq | 44,467,482 | 642,499,582 | 0.91% |
| 2025-07-18 | 14.46 | 14.54 | 14.30 | 14.36 | 14.36 | qfq | 43,797,405 | 631,188,539 | -1.17% |
| 2025-07-17 | 14.46 | 14.59 | 14.39 | 14.53 | 14.53 | qfq | 51,839,200 | 750,772,264 | 0.07% |
| 2025-07-16 | 14.44 | 14.54 | 14.28 | 14.52 | 14.52 | qfq | 44,385,416 | 640,329,924 | 0.41% |
| 2025-07-15 | 14.55 | 14.64 | 14.36 | 14.46 | 14.46 | qfq | 52,583,623 | 761,239,916 | -0.41% |
| 2025-07-14 | 15.07 | 15.15 | 14.43 | 14.52 | 14.52 | qfq | 97,893,445 | 1,432,745,058 | -4.47% |
| 2025-07-11 | 14.96 | 15.92 | 14.72 | 15.20 | 15.20 | qfq | 186,804,188 | 2,856,044,610 | 4.76% |
| 2025-07-10 | 14.37 | 14.67 | 14.31 | 14.51 | 14.51 | qfq | 64,200,577 | 930,771,995 | -0.07% |
| 2025-07-09 | 14.80 | 14.85 | 14.45 | 14.52 | 14.52 | qfq | 78,981,751 | 1,155,766,903 | -1.29% |
| 2025-07-08 | 14.43 | 14.79 | 14.43 | 14.71 | 14.71 | qfq | 81,737,991 | 1,196,085,048 | 1.45% |
| 2025-07-07 | 14.41 | 14.71 | 14.40 | 14.50 | 14.50 | qfq | 70,298,148 | 1,021,616,459 | -1.16% |
| 2025-07-04 | 14.77 | 15.30 | 14.39 | 14.67 | 14.67 | qfq | 145,262,301 | 2,150,660,790 | -0.47% |
| 2025-07-03 | 14.47 | 14.94 | 14.31 | 14.74 | 14.74 | qfq | 118,315,872 | 1,726,133,550 | 2.65% |
| 2025-07-02 | 15.37 | 15.50 | 14.25 | 14.36 | 14.36 | qfq | 154,032,328 | 2,261,176,531 | -8.30% |
| 2025-07-01 | 15.17 | 16.19 | 14.71 | 15.66 | 15.66 | qfq | 215,560,527 | 3,319,290,160 | 4.05% |
| 2025-06-30 | 15.88 | 15.96 | 14.90 | 15.05 | 15.05 | qfq | 183,102,465 | 2,787,651,454 | -6.00% |
| 2025-06-27 | 15.93 | 17.00 | 15.25 | 16.01 | 16.01 | qfq | 301,419,708 | 4,853,634,748 | 0.50% |
| 2025-06-26 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | qfq | 52,541,403 | 836,984,550 | 10.01% |
| 2025-06-25 | 13.90 | 14.48 | 13.90 | 14.48 | 14.48 | qfq | 82,963,745 | 1,181,158,276 | 10.03% |
| 2025-06-24 | 12.11 | 13.16 | 12.06 | 13.16 | 13.16 | qfq | 88,952,395 | 1,150,230,364 | 10.03% |
| 2025-06-23 | 11.75 | 12.04 | 11.70 | 11.96 | 11.96 | qfq | 17,502,330 | 208,445,586 | 1.61% |
| 2025-06-20 | 11.89 | 11.94 | 11.76 | 11.77 | 11.77 | qfq | 14,369,435 | 169,855,692 | -0.84% |
| 2025-06-19 | 12.20 | 12.22 | 11.82 | 11.87 | 11.87 | qfq | 20,883,180 | 250,594,406 | -2.94% |
| 2025-06-18 | 12.38 | 12.40 | 12.13 | 12.23 | 12.23 | qfq | 15,150,181 | 185,121,947 | -1.13% |
| 2025-06-17 | 12.32 | 12.39 | 12.25 | 12.37 | 12.37 | qfq | 13,527,642 | 166,690,144 | 0.49% |
| 2025-06-16 | 12.07 | 12.34 | 12.05 | 12.31 | 12.31 | qfq | 17,795,522 | 218,065,812 | 1.65% |
| 2025-06-13 | 12.38 | 12.40 | 12.08 | 12.11 | 12.11 | qfq | 30,681,015 | 374,663,778 | -2.81% |
| 2025-06-12 | 12.33 | 12.59 | 12.32 | 12.46 | 12.46 | qfq | 22,232,000 | 277,050,525 | 0.16% |
| 2025-06-11 | 12.29 | 12.66 | 12.24 | 12.44 | 12.44 | qfq | 33,617,258 | 419,705,115 | 1.47% |
| 2025-06-10 | 12.40 | 12.44 | 12.11 | 12.26 | 12.26 | qfq | 24,717,746 | 303,551,921 | -1.53% |
| 2025-06-09 | 12.43 | 12.53 | 12.32 | 12.45 | 12.45 | qfq | 31,536,223 | 392,293,795 | 1.30% |
| 2025-06-06 | 12.46 | 12.69 | 12.26 | 12.29 | 12.29 | qfq | 39,566,645 | 493,939,303 | -0.57% |
| 2025-06-05 | 12.23 | 12.43 | 12.22 | 12.36 | 12.36 | qfq | 24,723,697 | 304,040,571 | 0.98% |
| 2025-06-04 | 12.07 | 12.33 | 12.04 | 12.24 | 12.24 | qfq | 22,182,500 | 270,980,431 | 1.24% |
| 2025-06-03 | 11.96 | 12.20 | 11.96 | 12.09 | 12.09 | qfq | 18,975,195 | 229,572,614 | 0.00% |
| 2025-05-30 | 12.00 | 12.11 | 11.93 | 12.09 | 12.09 | qfq | 28,150,648 | 338,559,677 | -0.74% |
| 2025-05-29 | 11.89 | 12.56 | 11.89 | 12.18 | 12.18 | qfq | 50,761,942 | 620,822,565 | 3.48% |
| 2025-05-28 | 11.86 | 11.89 | 11.74 | 11.77 | 11.77 | qfq | 9,051,133 | 106,932,916 | -0.34% |
| 2025-05-27 | 11.89 | 11.90 | 11.77 | 11.81 | 11.81 | qfq | 9,122,425 | 107,729,670 | -0.42% |
| 2025-05-26 | 11.73 | 11.89 | 11.70 | 11.86 | 11.86 | qfq | 12,437,738 | 146,981,407 | 1.11% |
| 2025-05-23 | 11.99 | 12.05 | 11.73 | 11.73 | 11.73 | qfq | 18,887,600 | 224,354,414 | -2.17% |
| 2025-05-22 | 12.16 | 12.20 | 11.96 | 11.99 | 11.99 | qfq | 15,745,900 | 190,077,332 | -1.56% |
| 2025-05-21 | 12.26 | 12.31 | 12.17 | 12.18 | 12.18 | qfq | 16,188,444 | 197,779,246 | -1.22% |
| 2025-05-20 | 12.27 | 12.38 | 12.21 | 12.33 | 12.33 | qfq | 16,517,830 | 203,145,051 | 0.65% |
| 2025-05-19 | 12.26 | 12.31 | 12.12 | 12.25 | 12.25 | qfq | 15,121,916 | 184,659,204 | 0.25% |
| 2025-05-16 | 12.32 | 12.36 | 12.21 | 12.22 | 12.22 | qfq | 18,360,800 | 224,991,899 | -1.13% |
| 2025-05-15 | 12.58 | 12.66 | 12.35 | 12.36 | 12.36 | qfq | 28,906,095 | 360,869,042 | -3.06% |
| 2025-05-14 | 12.33 | 12.99 | 12.26 | 12.75 | 12.75 | qfq | 56,759,530 | 716,396,415 | 3.07% |
| 2025-05-13 | 12.58 | 12.60 | 12.35 | 12.37 | 12.37 | qfq | 21,850,033 | 272,360,796 | -1.36% |
| 2025-05-12 | 12.29 | 12.60 | 12.23 | 12.54 | 12.54 | qfq | 32,029,659 | 397,745,976 | 3.13% |
| 2025-05-09 | 12.30 | 12.35 | 12.12 | 12.16 | 12.16 | qfq | 17,546,957 | 214,057,301 | -1.70% |
| 2025-05-08 | 12.33 | 12.47 | 12.30 | 12.37 | 12.37 | qfq | 23,289,800 | 288,580,732 | 0.00% |
| 2025-05-07 | 12.81 | 12.94 | 12.30 | 12.37 | 12.37 | qfq | 42,168,458 | 530,109,287 | -0.32% |
| 2025-05-06 | 12.17 | 12.47 | 12.11 | 12.41 | 12.41 | qfq | 28,494,433 | 351,458,336 | 2.82% |
| 2025-04-30 | 12.04 | 12.19 | 12.04 | 12.07 | 12.07 | qfq | 19,015,771 | 230,510,618 | 0.25% |
| 2025-04-29 | 12.01 | 12.14 | 12.01 | 12.04 | 12.04 | qfq | 14,206,971 | 171,300,822 | -0.08% |
| 2025-04-28 | 12.20 | 12.27 | 12.02 | 12.05 | 12.05 | qfq | 21,102,778 | 254,920,865 | -1.95% |
| 2025-04-25 | 12.24 | 12.50 | 12.12 | 12.29 | 12.29 | qfq | 37,207,690 | 457,870,059 | 1.91% |
| 2025-04-24 | 12.20 | 12.25 | 12.00 | 12.06 | 12.06 | qfq | 19,857,199 | 240,380,477 | -1.47% |
| 2025-04-23 | 12.18 | 12.34 | 12.12 | 12.24 | 12.24 | qfq | 23,716,744 | 289,847,493 | 1.07% |
| 2025-04-22 | 12.16 | 12.23 | 12.07 | 12.11 | 12.11 | qfq | 18,585,193 | 225,665,561 | -0.98% |
| 2025-04-21 | 11.90 | 12.23 | 11.88 | 12.23 | 12.23 | qfq | 20,384,528 | 246,835,220 | 1.83% |
| 2025-04-18 | 11.90 | 12.09 | 11.83 | 12.01 | 12.01 | qfq | 18,592,000 | 222,095,007 | 0.92% |
| 2025-04-17 | 11.82 | 12.04 | 11.80 | 11.90 | 11.90 | qfq | 15,632,111 | 186,869,132 | 0.17% |
| 2025-04-16 | 12.03 | 12.08 | 11.77 | 11.88 | 11.88 | qfq | 18,857,000 | 224,380,984 | -1.74% |
| 2025-04-15 | 12.21 | 12.23 | 12.06 | 12.09 | 12.09 | qfq | 17,408,400 | 210,661,487 | -1.31% |
| 2025-04-14 | 12.18 | 12.33 | 12.05 | 12.25 | 12.25 | qfq | 28,241,094 | 345,249,665 | 1.49% |
| 2025-04-11 | 11.90 | 12.21 | 11.88 | 12.07 | 12.07 | qfq | 25,299,149 | 305,967,311 | 0.75% |
| 2025-04-10 | 11.98 | 12.34 | 11.87 | 11.98 | 11.98 | qfq | 36,632,527 | 443,929,108 | 1.44% |
| 2025-04-09 | 11.45 | 11.94 | 10.88 | 11.81 | 11.81 | qfq | 38,582,001 | 445,792,039 | 1.72% |
| 2025-04-08 | 11.70 | 11.97 | 11.35 | 11.61 | 11.61 | qfq | 36,339,409 | 423,444,696 | -0.60% |
| 2025-04-07 | 12.40 | 12.65 | 11.68 | 11.68 | 11.68 | qfq | 33,090,400 | 396,678,706 | -10.02% |
| 2025-04-03 | 12.86 | 13.14 | 12.81 | 12.98 | 12.98 | qfq | 21,187,433 | 275,766,695 | -0.69% |
| 2025-04-02 | 13.03 | 13.18 | 13.01 | 13.07 | 13.07 | qfq | 16,581,735 | 217,074,414 | 0.15% |
| 2025-04-01 | 13.20 | 13.25 | 13.03 | 13.05 | 13.05 | qfq | 24,389,159 | 319,739,510 | -0.68% |
| 2025-03-31 | 13.31 | 13.45 | 13.07 | 13.14 | 13.14 | qfq | 31,439,781 | 414,580,676 | -2.30% |
| 2025-03-28 | 13.24 | 13.62 | 13.18 | 13.45 | 13.45 | qfq | 44,864,033 | 602,675,584 | 1.66% |
| 2025-03-27 | 13.20 | 13.37 | 13.01 | 13.23 | 13.23 | qfq | 27,527,392 | 363,792,860 | -0.23% |
| 2025-03-26 | 13.26 | 13.41 | 13.25 | 13.26 | 13.26 | qfq | 23,463,133 | 312,364,404 | -0.45% |
| 2025-03-25 | 13.62 | 13.72 | 13.20 | 13.32 | 13.32 | qfq | 39,902,626 | 533,443,697 | -2.70% |
| 2025-03-24 | 13.90 | 13.99 | 13.35 | 13.69 | 13.69 | qfq | 61,711,719 | 838,994,728 | -3.39% |
| 2025-03-21 | 13.95 | 14.65 | 13.95 | 14.17 | 14.17 | qfq | 91,430,621 | 1,308,718,066 | 0.93% |
| 2025-03-20 | 14.06 | 14.48 | 13.99 | 14.04 | 14.04 | qfq | 66,308,097 | 940,363,048 | -1.06% |
| 2025-03-19 | 13.70 | 14.68 | 13.62 | 14.19 | 14.19 | qfq | 95,753,380 | 1,356,635,584 | 2.98% |
| 2025-03-18 | 13.52 | 13.96 | 13.38 | 13.78 | 13.78 | qfq | 49,885,745 | 681,044,934 | 2.61% |
| 2025-03-17 | 13.53 | 13.53 | 13.40 | 13.43 | 13.43 | qfq | 31,483,797 | 423,415,508 | -1.03% |
| 2025-03-14 | 13.27 | 13.75 | 13.21 | 13.57 | 13.57 | qfq | 62,078,587 | 840,216,813 | 2.80% |
| 2025-03-13 | 13.26 | 13.52 | 13.12 | 13.20 | 13.20 | qfq | 30,828,604 | 408,953,373 | -1.20% |
| 2025-03-12 | 13.37 | 13.66 | 13.31 | 13.36 | 13.36 | qfq | 38,354,134 | 515,334,373 | 0.45% |
| 2025-03-11 | 13.20 | 13.34 | 13.16 | 13.30 | 13.30 | qfq | 21,982,685 | 291,613,527 | -0.37% |
| 2025-03-10 | 13.28 | 13.35 | 13.16 | 13.35 | 13.35 | qfq | 23,134,600 | 306,160,789 | 0.38% |
| 2025-03-07 | 13.55 | 13.55 | 13.22 | 13.30 | 13.30 | qfq | 36,131,612 | 483,592,030 | -2.49% |
| 2025-03-06 | 13.47 | 13.75 | 13.43 | 13.64 | 13.64 | qfq | 54,141,919 | 736,375,732 | 2.10% |
| 2025-03-05 | 13.35 | 13.42 | 13.20 | 13.36 | 13.36 | qfq | 32,810,495 | 436,783,833 | -0.30% |
| 2025-03-04 | 13.15 | 13.40 | 13.10 | 13.40 | 13.40 | qfq | 34,058,863 | 453,483,677 | 0.83% |
| 2025-03-03 | 13.90 | 13.97 | 13.10 | 13.29 | 13.29 | qfq | 78,369,912 | 1,052,144,654 | -5.21% |
| 2025-02-28 | 14.11 | 14.73 | 13.92 | 14.02 | 14.02 | qfq | 92,139,566 | 1,329,778,179 | -1.89% |
| 2025-02-27 | 14.36 | 14.47 | 13.92 | 14.29 | 14.29 | qfq | 67,803,719 | 963,731,111 | -1.45% |
| 2025-02-26 | 13.92 | 14.50 | 13.83 | 14.50 | 14.50 | qfq | 73,300,000 | 1,038,021,852 | 4.17% |
| 2025-02-25 | 13.96 | 14.16 | 13.88 | 13.92 | 13.92 | qfq | 36,192,507 | 506,923,848 | -2.11% |
| 2025-02-24 | 14.31 | 14.42 | 14.10 | 14.22 | 14.22 | qfq | 46,137,817 | 656,942,157 | -1.59% |
| 2025-02-21 | 14.22 | 14.45 | 13.88 | 14.45 | 14.45 | qfq | 85,873,212 | 1,222,997,747 | 0.84% |
| 2025-02-20 | 14.10 | 14.58 | 14.04 | 14.33 | 14.33 | qfq | 85,885,720 | 1,235,007,235 | 2.80% |
| 2025-02-19 | 13.62 | 13.97 | 13.61 | 13.94 | 13.94 | qfq | 41,871,603 | 579,415,383 | 2.05% |
| 2025-02-18 | 14.11 | 14.24 | 13.62 | 13.66 | 13.66 | qfq | 51,278,079 | 714,536,901 | -4.14% |
| 2025-02-17 | 14.53 | 14.59 | 14.14 | 14.25 | 14.25 | qfq | 51,879,605 | 743,422,211 | -0.97% |
| 2025-02-14 | 14.38 | 14.53 | 14.24 | 14.39 | 14.39 | qfq | 49,218,320 | 706,867,167 | -0.62% |
| 2025-02-13 | 14.76 | 14.96 | 14.45 | 14.48 | 14.48 | qfq | 82,744,130 | 1,210,656,079 | -3.27% |
| 2025-02-12 | 14.32 | 15.18 | 14.32 | 14.97 | 14.97 | qfq | 97,728,230 | 1,435,780,540 | 3.10% |
| 2025-02-11 | 14.22 | 14.99 | 13.94 | 14.52 | 14.52 | qfq | 107,852,404 | 1,559,113,168 | 2.11% |
| 2025-02-10 | 14.15 | 14.31 | 14.00 | 14.22 | 14.22 | qfq | 64,929,219 | 919,581,704 | -0.28% |
| 2025-02-07 | 13.90 | 14.60 | 13.87 | 14.26 | 14.26 | qfq | 113,097,517 | 1,609,538,912 | 1.78% |
| 2025-02-06 | 13.29 | 14.12 | 13.25 | 14.01 | 14.01 | qfq | 75,840,764 | 1,046,909,217 | 4.40% |
| 2025-02-05 | 13.42 | 13.49 | 13.30 | 13.42 | 13.42 | qfq | 42,627,934 | 571,021,097 | 0.15% |
| 2025-01-27 | 14.02 | 14.15 | 13.37 | 13.40 | 13.40 | qfq | 57,694,316 | 788,427,184 | -5.23% |
| 2025-01-24 | 14.00 | 14.23 | 13.90 | 14.14 | 14.14 | qfq | 75,977,365 | 1,068,386,079 | 1.43% |
| 2025-01-23 | 14.88 | 14.98 | 13.91 | 13.94 | 13.94 | qfq | 128,664,428 | 1,869,282,768 | -2.38% |
| 2025-01-22 | 13.46 | 14.58 | 13.44 | 14.28 | 14.28 | qfq | 123,033,881 | 1,721,857,956 | 5.08% |
| 2025-01-21 | 13.71 | 13.81 | 13.27 | 13.59 | 13.59 | qfq | 69,304,852 | 936,025,652 | -0.15% |
| 2025-01-20 | 14.17 | 14.41 | 13.53 | 13.61 | 13.61 | qfq | 108,564,132 | 1,516,566,105 | -1.09% |
| 2025-01-17 | 13.46 | 14.08 | 13.30 | 13.76 | 13.76 | qfq | 104,518,974 | 1,443,587,484 | 2.46% |
| 2025-01-16 | 13.51 | 13.95 | 13.35 | 13.43 | 13.43 | qfq | 105,922,744 | 1,443,602,504 | 2.05% |
| 2025-01-15 | 13.66 | 13.66 | 13.10 | 13.16 | 13.16 | qfq | 111,382,043 | 1,485,873,805 | 0.23% |
| 2025-01-14 | 12.07 | 13.13 | 11.99 | 13.13 | 13.13 | qfq | 95,654,346 | 1,236,361,890 | 9.97% |
| 2025-01-13 | 11.71 | 12.00 | 11.64 | 11.94 | 11.94 | qfq | 31,620,280 | 375,168,479 | -0.33% |
| 2025-01-10 | 12.42 | 12.60 | 11.94 | 11.98 | 11.98 | qfq | 49,274,513 | 605,694,400 | -4.08% |
| 2025-01-09 | 12.38 | 12.80 | 12.37 | 12.49 | 12.49 | qfq | 45,759,802 | 577,207,617 | -0.40% |
| 2025-01-08 | 12.83 | 12.88 | 12.24 | 12.54 | 12.54 | qfq | 61,206,372 | 766,375,382 | -2.94% |
| 2025-01-07 | 12.80 | 12.93 | 12.53 | 12.92 | 12.92 | qfq | 54,129,500 | 689,323,732 | 0.70% |
| 2025-01-06 | 12.34 | 12.97 | 12.21 | 12.83 | 12.83 | qfq | 60,224,800 | 767,576,321 | 2.48% |
| 2025-01-03 | 13.28 | 13.34 | 12.28 | 12.52 | 12.52 | qfq | 77,350,546 | 993,307,546 | -7.19% |
| 2025-01-02 | 12.96 | 13.92 | 12.81 | 13.49 | 13.49 | qfq | 105,874,690 | 1,417,196,316 | 3.06% |
| 2024-12-31 | 14.00 | 14.07 | 13.00 | 13.09 | 13.09 | qfq | 72,715,146 | 982,055,159 | -6.03% |
| 2024-12-30 | 13.68 | 13.99 | 13.68 | 13.93 | 13.93 | qfq | 63,271,454 | 877,660,705 | 0.80% |
| 2024-12-27 | 13.36 | 14.14 | 13.36 | 13.82 | 13.82 | qfq | 111,594,483 | 1,544,332,524 | 2.75% |
| 2024-12-26 | 13.33 | 13.54 | 13.31 | 13.45 | 13.45 | qfq | 39,307,741 | 528,672,862 | 0.37% |
| 2024-12-25 | 13.68 | 13.68 | 13.20 | 13.40 | 13.40 | qfq | 49,886,300 | 668,049,049 | -2.12% |
| 2024-12-24 | 13.60 | 13.69 | 13.34 | 13.69 | 13.69 | qfq | 67,471,102 | 913,289,897 | 0.88% |
| 2024-12-23 | 14.05 | 14.18 | 13.57 | 13.57 | 13.57 | qfq | 83,867,016 | 1,159,936,846 | -3.96% |
| 2024-12-20 | 14.10 | 14.33 | 14.06 | 14.13 | 14.13 | qfq | 80,820,479 | 1,147,271,177 | -0.21% |
| 2024-12-19 | 14.38 | 14.66 | 14.12 | 14.16 | 14.16 | qfq | 99,747,957 | 1,427,117,183 | -2.41% |
| 2024-12-18 | 15.06 | 15.26 | 14.40 | 14.51 | 14.51 | qfq | 153,008,154 | 2,249,002,656 | -6.57% |
| 2024-12-17 | 15.51 | 17.14 | 15.51 | 15.53 | 15.53 | qfq | 192,795,814 | 3,057,495,064 | -9.87% |
| 2024-12-16 | 17.95 | 18.15 | 17.23 | 17.23 | 17.23 | qfq | 105,552,279 | 1,830,434,813 | -9.98% |
| 2024-12-13 | 16.00 | 19.14 | 15.66 | 19.14 | 19.14 | qfq | 260,186,999 | 4,553,225,698 | 10.00% |
| 2024-12-12 | 17.40 | 17.40 | 17.00 | 17.40 | 17.40 | qfq | 123,120,733 | 2,138,529,297 | 9.99% |
| 2024-12-11 | 14.37 | 15.82 | 14.00 | 15.82 | 15.82 | qfq | 228,713,299 | 3,446,987,595 | 10.01% |
| 2024-12-10 | 14.38 | 14.38 | 13.71 | 14.38 | 14.38 | qfq | 182,646,292 | 2,601,999,725 | 10.02% |
| 2024-12-09 | 12.87 | 13.36 | 12.82 | 13.07 | 13.07 | qfq | 72,105,542 | 945,586,031 | 1.24% |
| 2024-12-06 | 12.83 | 13.11 | 12.58 | 12.91 | 12.91 | qfq | 75,592,297 | 975,599,307 | 0.78% |
| 2024-12-05 | 12.80 | 13.05 | 12.68 | 12.81 | 12.81 | qfq | 69,447,001 | 891,475,186 | -0.39% |
| 2024-12-04 | 12.66 | 13.38 | 12.66 | 12.86 | 12.86 | qfq | 100,801,009 | 1,312,924,461 | -0.31% |
| 2024-12-03 | 12.97 | 13.19 | 12.52 | 12.90 | 12.90 | qfq | 120,180,107 | 1,546,192,434 | -2.64% |
| 2024-12-02 | 12.69 | 14.05 | 12.42 | 13.25 | 13.25 | qfq | 184,491,227 | 2,466,544,136 | 3.52% |
| 2024-11-29 | 11.60 | 12.80 | 11.60 | 12.80 | 12.80 | qfq | 120,986,380 | 1,521,408,657 | 9.97% |
| 2024-11-28 | 11.65 | 11.90 | 11.57 | 11.64 | 11.64 | qfq | 53,879,070 | 630,033,685 | -1.36% |
| 2024-11-27 | 11.16 | 11.92 | 11.09 | 11.80 | 11.80 | qfq | 82,149,871 | 955,512,747 | 6.12% |
| 2024-11-26 | 10.98 | 11.27 | 10.94 | 11.12 | 11.12 | qfq | 23,904,350 | 266,553,334 | 0.72% |
| 2024-11-25 | 11.07 | 11.16 | 10.81 | 11.04 | 11.04 | qfq | 24,795,370 | 271,567,185 | 0.36% |
| 2024-11-22 | 11.54 | 11.61 | 10.98 | 11.00 | 11.00 | qfq | 33,525,151 | 379,736,314 | -4.76% |
| 2024-11-21 | 11.40 | 11.59 | 11.39 | 11.55 | 11.55 | qfq | 33,957,238 | 390,147,133 | 0.52% |
| 2024-11-20 | 11.30 | 11.57 | 11.25 | 11.49 | 11.49 | qfq | 54,509,182 | 623,207,679 | -1.12% |
| 2024-11-19 | 11.06 | 12.03 | 11.05 | 11.62 | 11.62 | qfq | 86,151,481 | 1,003,129,585 | 6.22% |
| 2024-11-18 | 11.32 | 11.35 | 10.88 | 10.94 | 10.94 | qfq | 31,103,284 | 344,475,373 | -2.76% |
| 2024-11-15 | 11.72 | 11.86 | 11.23 | 11.25 | 11.25 | qfq | 36,995,649 | 428,092,822 | -4.42% |
| 2024-11-14 | 11.87 | 12.10 | 11.73 | 11.77 | 11.77 | qfq | 28,616,014 | 340,996,871 | -2.08% |
| 2024-11-13 | 11.91 | 12.10 | 11.78 | 12.02 | 12.02 | qfq | 34,153,041 | 408,347,958 | 0.00% |
| 2024-11-12 | 12.20 | 12.39 | 11.85 | 12.02 | 12.02 | qfq | 48,848,604 | 592,609,519 | -1.07% |
| 2024-11-11 | 12.02 | 12.20 | 11.92 | 12.15 | 12.15 | qfq | 45,827,839 | 553,360,529 | -0.16% |
| 2024-11-08 | 12.85 | 12.87 | 12.10 | 12.17 | 12.17 | qfq | 73,687,959 | 914,035,722 | -3.79% |
| 2024-11-07 | 11.79 | 12.75 | 11.78 | 12.65 | 12.65 | qfq | 92,072,562 | 1,136,255,284 | 5.59% |
| 2024-11-06 | 12.07 | 12.40 | 11.87 | 11.98 | 11.98 | qfq | 76,278,169 | 922,733,723 | -0.75% |
| 2024-11-05 | 11.60 | 12.21 | 11.43 | 12.07 | 12.07 | qfq | 89,788,999 | 1,073,685,099 | 3.87% |
| 2024-11-04 | 11.19 | 11.63 | 11.17 | 11.62 | 11.62 | qfq | 45,905,111 | 524,860,109 | 4.12% |
| 2024-11-01 | 11.45 | 11.65 | 11.13 | 11.16 | 11.16 | qfq | 54,312,019 | 617,376,389 | -2.87% |
| 2024-10-31 | 11.26 | 11.77 | 11.14 | 11.49 | 11.49 | qfq | 63,952,804 | 740,360,657 | 1.95% |
| 2024-10-30 | 11.31 | 11.47 | 11.12 | 11.27 | 11.27 | qfq | 42,463,527 | 478,667,722 | -1.14% |
| 2024-10-29 | 11.79 | 11.92 | 11.36 | 11.40 | 11.40 | qfq | 71,190,364 | 826,189,620 | -3.63% |
| 2024-10-28 | 11.43 | 11.95 | 11.40 | 11.83 | 11.83 | qfq | 84,693,682 | 994,587,806 | 3.68% |
| 2024-10-25 | 11.36 | 11.62 | 11.24 | 11.41 | 11.41 | qfq | 59,143,758 | 674,601,754 | 0.80% |
| 2024-10-24 | 11.08 | 11.44 | 11.01 | 11.32 | 11.32 | qfq | 56,260,018 | 632,834,862 | 1.43% |
| 2024-10-23 | 11.30 | 11.52 | 11.12 | 11.16 | 11.16 | qfq | 61,994,898 | 700,120,780 | -0.98% |
| 2024-10-22 | 11.08 | 11.35 | 11.03 | 11.27 | 11.27 | qfq | 46,402,300 | 519,178,751 | 1.35% |
| 2024-10-21 | 11.15 | 11.24 | 11.00 | 11.12 | 11.12 | qfq | 63,857,512 | 710,009,818 | -1.85% |
| 2024-10-18 | 10.90 | 11.84 | 10.85 | 11.33 | 11.33 | qfq | 86,627,022 | 978,389,894 | 3.56% |
| 2024-10-17 | 11.15 | 11.27 | 10.92 | 10.94 | 10.94 | qfq | 41,658,433 | 462,558,172 | -1.26% |
| 2024-10-16 | 10.75 | 11.31 | 10.74 | 11.08 | 11.08 | qfq | 48,293,799 | 534,882,589 | 1.00% |
| 2024-10-15 | 11.05 | 11.30 | 10.90 | 10.97 | 10.97 | qfq | 49,990,680 | 557,027,714 | -1.88% |
| 2024-10-14 | 11.11 | 11.27 | 10.60 | 11.18 | 11.18 | qfq | 62,313,219 | 682,541,622 | 1.54% |
| 2024-10-11 | 11.12 | 11.49 | 10.84 | 11.01 | 11.01 | qfq | 63,084,089 | 706,220,195 | -3.00% |
| 2024-10-10 | 12.18 | 12.38 | 11.18 | 11.35 | 11.35 | qfq | 102,252,765 | 1,178,764,521 | -7.80% |
| 2024-10-09 | 12.95 | 13.58 | 12.31 | 12.31 | 12.31 | qfq | 133,472,370 | 1,702,589,790 | -10.01% |
| 2024-10-08 | 13.68 | 13.68 | 12.77 | 13.68 | 13.68 | qfq | 121,853,330 | 1,647,305,185 | 9.97% |
| 2024-09-30 | 12.00 | 12.44 | 11.68 | 12.44 | 12.44 | qfq | 138,009,983 | 1,675,634,866 | 9.99% |
| 2024-09-27 | 10.49 | 11.31 | 10.32 | 11.31 | 11.31 | qfq | 151,809,933 | 1,641,280,832 | 10.02% |
| 2024-09-26 | 9.61 | 10.31 | 9.58 | 10.28 | 10.28 | qfq | 117,131,073 | 1,167,654,561 | 5.54% |
| 2024-09-25 | 9.72 | 10.17 | 9.71 | 9.74 | 9.74 | qfq | 126,909,063 | 1,257,101,523 | 0.00% |
| 2024-09-24 | 9.20 | 9.85 | 8.93 | 9.74 | 9.74 | qfq | 117,994,907 | 1,120,830,063 | 8.71% |
| 2024-09-23 | 8.94 | 9.00 | 8.90 | 8.96 | 8.96 | qfq | 18,542,800 | 165,930,640 | -0.11% |
| 2024-09-20 | 8.96 | 9.02 | 8.85 | 8.97 | 8.97 | qfq | 27,778,700 | 247,712,896 | -0.66% |
| 2024-09-19 | 8.95 | 9.20 | 8.84 | 9.03 | 9.03 | qfq | 55,124,878 | 497,045,517 | 0.56% |
| 2024-09-18 | 8.52 | 9.35 | 8.50 | 8.98 | 8.98 | qfq | 56,632,559 | 507,230,994 | 4.66% |
| 2024-09-13 | 8.78 | 8.90 | 8.57 | 8.58 | 8.58 | qfq | 26,755,192 | 233,615,312 | -2.28% |
| 2024-09-12 | 8.90 | 8.96 | 8.77 | 8.78 | 8.78 | qfq | 22,171,262 | 195,951,328 | -1.46% |
| 2024-09-11 | 8.92 | 8.98 | 8.83 | 8.91 | 8.91 | qfq | 20,625,536 | 183,546,994 | -0.56% |
| 2024-09-10 | 9.03 | 9.05 | 8.83 | 8.96 | 8.96 | qfq | 28,938,305 | 258,403,150 | -0.88% |
| 2024-09-09 | 8.85 | 9.16 | 8.85 | 9.04 | 9.04 | qfq | 35,525,602 | 320,592,028 | -0.22% |
| 2024-09-06 | 9.36 | 9.56 | 9.05 | 9.06 | 9.06 | qfq | 62,636,116 | 580,600,168 | -0.44% |
| 2024-09-05 | 8.93 | 9.11 | 8.92 | 9.10 | 9.10 | qfq | 28,404,200 | 256,510,276 | 1.56% |
| 2024-09-04 | 8.90 | 9.06 | 8.88 | 8.96 | 8.96 | qfq | 26,216,800 | 235,368,670 | 0.00% |
| 2024-09-03 | 8.85 | 9.00 | 8.85 | 8.96 | 8.96 | qfq | 25,007,250 | 223,296,684 | 0.45% |
| 2024-09-02 | 9.17 | 9.24 | 8.90 | 8.92 | 8.92 | qfq | 45,541,617 | 412,414,641 | -4.70% |
| 2024-08-30 | 9.08 | 9.50 | 9.01 | 9.36 | 9.36 | qfq | 89,306,680 | 830,600,593 | 1.63% |
| 2024-08-29 | 8.85 | 9.70 | 8.80 | 9.21 | 9.21 | qfq | 87,867,187 | 818,379,575 | 3.48% |
| 2024-08-28 | 8.82 | 8.97 | 8.78 | 8.90 | 8.90 | qfq | 32,550,100 | 288,425,952 | 0.00% |
| 2024-08-27 | 8.78 | 9.05 | 8.71 | 8.90 | 8.90 | qfq | 39,436,512 | 351,001,203 | 1.02% |
| 2024-08-26 | 8.70 | 8.84 | 8.70 | 8.81 | 8.81 | qfq | 26,411,350 | 231,669,451 | 0.00% |
| 2024-08-23 | 8.80 | 9.02 | 8.77 | 8.81 | 8.81 | qfq | 40,748,268 | 362,602,671 | 0.00% |
| 2024-08-22 | 9.42 | 9.49 | 8.80 | 8.81 | 8.81 | qfq | 68,499,397 | 621,245,659 | -5.98% |
| 2024-08-21 | 9.39 | 9.55 | 9.31 | 9.37 | 9.37 | qfq | 36,092,100 | 339,520,961 | -0.43% |
| 2024-08-20 | 9.57 | 9.61 | 9.35 | 9.41 | 9.41 | qfq | 40,590,300 | 383,602,941 | -1.67% |
| 2024-08-19 | 9.74 | 9.79 | 9.53 | 9.57 | 9.57 | qfq | 50,424,305 | 485,016,576 | -2.25% |
| 2024-08-16 | 9.82 | 9.92 | 9.64 | 9.79 | 9.79 | qfq | 96,900,024 | 946,216,025 | -1.21% |
| 2024-08-15 | 9.25 | 10.27 | 9.25 | 9.91 | 9.91 | qfq | 150,272,851 | 1,500,903,116 | 6.10% |
| 2024-08-14 | 9.12 | 9.49 | 9.10 | 9.34 | 9.34 | qfq | 60,122,599 | 562,139,495 | 0.65% |
| 2024-08-13 | 9.10 | 9.28 | 9.01 | 9.28 | 9.28 | qfq | 45,756,600 | 418,374,390 | 2.09% |
| 2024-08-12 | 9.16 | 9.29 | 9.03 | 9.09 | 9.09 | qfq | 38,179,211 | 347,524,286 | -2.15% |
| 2024-08-09 | 9.55 | 9.64 | 9.27 | 9.29 | 9.29 | qfq | 53,528,878 | 505,411,218 | -1.48% |
| 2024-08-08 | 9.47 | 9.90 | 9.43 | 9.43 | 9.43 | qfq | 82,826,581 | 799,886,525 | -0.32% |
| 2024-08-07 | 9.72 | 9.76 | 9.42 | 9.46 | 9.46 | qfq | 54,773,832 | 521,230,929 | -2.67% |
| 2024-08-06 | 10.25 | 10.32 | 9.16 | 9.72 | 9.72 | qfq | 105,662,318 | 1,024,715,052 | -4.14% |
| 2024-08-05 | 9.90 | 10.66 | 9.90 | 10.14 | 10.14 | qfq | 123,689,871 | 1,270,915,478 | 1.00% |
| 2024-08-02 | 10.10 | 10.91 | 9.97 | 10.04 | 10.04 | qfq | 140,996,581 | 1,461,682,362 | 1.21% |
| 2024-08-01 | 10.10 | 10.22 | 9.90 | 9.92 | 9.92 | qfq | 126,831,934 | 1,269,922,020 | -3.41% |
| 2024-07-31 | 9.31 | 10.27 | 9.27 | 10.27 | 10.27 | qfq | 152,848,710 | 1,531,651,407 | 9.96% |
| 2024-07-30 | 9.19 | 9.65 | 9.10 | 9.34 | 9.34 | qfq | 96,593,579 | 909,904,814 | 1.63% |
| 2024-07-29 | 9.20 | 9.37 | 9.07 | 9.19 | 9.19 | qfq | 71,330,342 | 656,460,715 | -2.13% |
| 2024-07-26 | 9.20 | 9.68 | 9.02 | 9.39 | 9.39 | qfq | 119,700,152 | 1,128,148,919 | 1.19% |
| 2024-07-25 | 8.42 | 9.28 | 8.40 | 9.28 | 9.28 | qfq | 69,337,254 | 628,247,751 | 9.95% |
| 2024-07-24 | 8.55 | 8.63 | 8.37 | 8.44 | 8.44 | qfq | 38,055,937 | 322,465,742 | -2.43% |
| 2024-07-23 | 8.77 | 8.96 | 8.64 | 8.65 | 8.65 | qfq | 60,731,609 | 532,601,464 | -3.57% |
| 2024-07-22 | 9.10 | 9.21 | 8.75 | 8.97 | 8.97 | qfq | 87,425,901 | 782,283,161 | 2.05% |
| 2024-07-19 | 8.36 | 9.04 | 8.33 | 8.79 | 8.79 | qfq | 96,693,782 | 844,995,239 | 6.93% |
| 2024-07-18 | 8.16 | 8.22 | 8.04 | 8.22 | 8.22 | qfq | 18,298,046 | 148,589,422 | 0.37% |
| 2024-07-17 | 8.20 | 8.29 | 8.19 | 8.19 | 8.19 | qfq | 16,264,013 | 133,914,915 | -0.12% |
| 2024-07-16 | 8.22 | 8.26 | 8.15 | 8.20 | 8.20 | qfq | 11,763,839 | 96,593,353 | -0.12% |
| 2024-07-15 | 8.25 | 8.30 | 8.17 | 8.21 | 8.21 | qfq | 10,708,854 | 87,907,734 | -0.73% |
| 2024-07-12 | 8.30 | 8.37 | 8.23 | 8.27 | 8.27 | qfq | 15,336,851 | 127,008,278 | -0.36% |
| 2024-07-11 | 8.20 | 8.33 | 8.14 | 8.30 | 8.30 | qfq | 22,649,763 | 187,135,173 | 2.09% |
| 2024-07-10 | 8.20 | 8.32 | 8.11 | 8.13 | 8.13 | qfq | 17,228,551 | 141,034,596 | -1.45% |
| 2024-07-09 | 8.09 | 8.25 | 7.93 | 8.25 | 8.25 | qfq | 23,738,178 | 192,569,441 | 2.36% |
| 2024-07-08 | 8.31 | 8.31 | 8.02 | 8.06 | 8.06 | qfq | 21,242,714 | 172,888,474 | -3.70% |
| 2024-07-05 | 8.26 | 8.43 | 8.20 | 8.37 | 8.37 | qfq | 21,203,300 | 176,437,918 | 0.97% |
| 2024-07-04 | 8.46 | 8.65 | 8.28 | 8.29 | 8.29 | qfq | 26,901,310 | 226,857,726 | -2.13% |
| 2024-07-03 | 8.50 | 8.56 | 8.42 | 8.47 | 8.47 | qfq | 15,004,955 | 127,472,713 | -0.47% |
| 2024-07-02 | 8.56 | 8.65 | 8.46 | 8.51 | 8.51 | qfq | 18,288,405 | 156,747,118 | -0.58% |
| 2024-07-01 | 8.47 | 8.60 | 8.38 | 8.56 | 8.56 | qfq | 18,211,047 | 155,037,511 | 1.06% |
| 2024-06-28 | 8.63 | 8.79 | 8.42 | 8.47 | 8.47 | qfq | 32,755,841 | 282,073,252 | -2.19% |
| 2024-06-27 | 8.88 | 8.88 | 8.65 | 8.66 | 8.66 | qfq | 22,871,742 | 199,954,973 | -2.81% |
| 2024-06-26 | 8.71 | 8.93 | 8.69 | 8.91 | 8.91 | qfq | 21,383,957 | 188,651,964 | 1.60% |
| 2024-06-25 | 8.88 | 8.92 | 8.67 | 8.77 | 8.77 | qfq | 23,506,457 | 206,402,895 | -1.02% |
| 2024-06-24 | 8.93 | 9.04 | 8.83 | 8.86 | 8.86 | qfq | 27,715,882 | 247,569,611 | -2.32% |
| 2024-06-21 | 9.02 | 9.23 | 9.01 | 9.07 | 9.07 | qfq | 35,798,978 | 325,905,524 | 0.89% |
| 2024-06-20 | 9.13 | 9.18 | 8.97 | 8.99 | 8.99 | qfq | 23,098,950 | 209,358,571 | -1.75% |
| 2024-06-19 | 9.35 | 9.35 | 9.14 | 9.15 | 9.15 | qfq | 26,003,583 | 239,786,328 | -1.82% |
| 2024-06-18 | 9.30 | 9.41 | 9.27 | 9.32 | 9.32 | qfq | 33,318,530 | 310,743,301 | 0.32% |
| 2024-06-17 | 9.10 | 9.30 | 9.02 | 9.29 | 9.29 | qfq | 35,948,943 | 330,685,033 | 0.76% |
| 2024-06-14 | 9.09 | 9.33 | 8.88 | 9.22 | 9.22 | qfq | 68,330,234 | 623,678,986 | 1.21% |
| 2024-06-13 | 9.17 | 9.20 | 9.09 | 9.11 | 9.11 | qfq | 24,218,400 | 221,126,164 | -0.55% |
| 2024-06-12 | 9.03 | 9.21 | 8.99 | 9.16 | 9.16 | qfq | 23,824,537 | 217,935,517 | 0.99% |
| 2024-06-11 | 8.92 | 9.14 | 8.86 | 9.07 | 9.07 | qfq | 25,510,489 | 230,891,477 | 1.00% |
| 2024-06-07 | 9.11 | 9.15 | 8.80 | 8.98 | 8.98 | qfq | 33,953,490 | 305,140,662 | -0.99% |
| 2024-06-06 | 9.41 | 9.46 | 9.01 | 9.07 | 9.07 | qfq | 42,776,875 | 392,331,094 | -3.30% |
| 2024-06-05 | 9.50 | 9.59 | 9.37 | 9.38 | 9.38 | qfq | 23,444,750 | 222,547,476 | -2.09% |
| 2024-06-04 | 9.40 | 9.60 | 9.39 | 9.58 | 9.58 | qfq | 29,716,201 | 283,050,017 | 1.27% |
| 2024-06-03 | 9.37 | 9.49 | 9.29 | 9.46 | 9.46 | qfq | 30,659,382 | 288,592,631 | -1.15% |
| 2024-05-31 | 9.70 | 9.77 | 9.55 | 9.57 | 9.57 | qfq | 28,205,662 | 271,868,306 | -1.03% |
| 2024-05-30 | 9.70 | 9.76 | 9.63 | 9.67 | 9.67 | qfq | 25,132,854 | 243,504,655 | -0.92% |
| 2024-05-29 | 9.67 | 9.80 | 9.64 | 9.76 | 9.76 | qfq | 31,820,409 | 309,492,243 | 0.93% |
| 2024-05-28 | 9.75 | 9.77 | 9.62 | 9.67 | 9.67 | qfq | 25,211,030 | 243,972,011 | -1.12% |
| 2024-05-27 | 9.87 | 9.88 | 9.62 | 9.78 | 9.78 | qfq | 33,881,249 | 329,077,844 | -0.20% |
| 2024-05-24 | 10.00 | 10.08 | 9.78 | 9.80 | 9.80 | qfq | 44,423,824 | 439,555,510 | -2.78% |
| 2024-05-23 | 10.21 | 10.32 | 10.04 | 10.08 | 10.08 | qfq | 54,087,731 | 550,714,304 | -3.91% |
| 2024-05-22 | 10.43 | 10.50 | 10.37 | 10.49 | 10.49 | qfq | 40,021,045 | 417,596,028 | 0.00% |
| 2024-05-21 | 10.62 | 10.66 | 10.46 | 10.49 | 10.49 | qfq | 40,550,737 | 427,841,704 | -1.22% |
| 2024-05-20 | 10.58 | 10.69 | 10.49 | 10.62 | 10.62 | qfq | 51,245,470 | 543,007,181 | -0.75% |
| 2024-05-17 | 10.57 | 10.78 | 10.47 | 10.70 | 10.70 | qfq | 71,202,274 | 754,468,833 | -0.19% |
| 2024-05-16 | 10.77 | 11.03 | 10.65 | 10.72 | 10.72 | qfq | 87,797,397 | 949,266,485 | 0.75% |
| 2024-05-15 | 11.53 | 11.55 | 10.64 | 10.64 | 10.64 | qfq | 127,990,099 | 1,386,612,286 | -8.98% |
| 2024-05-14 | 11.70 | 11.70 | 11.32 | 11.69 | 11.69 | qfq | 113,873,036 | 1,309,026,587 | -1.85% |
| 2024-05-13 | 11.60 | 12.25 | 11.48 | 11.91 | 11.91 | qfq | 144,891,478 | 1,722,955,654 | 0.85% |
| 2024-05-10 | 11.68 | 11.85 | 11.49 | 11.81 | 11.81 | qfq | 117,712,201 | 1,378,871,366 | 0.94% |
| 2024-05-09 | 12.07 | 12.16 | 11.60 | 11.70 | 11.70 | qfq | 141,495,154 | 1,668,405,117 | -3.78% |
| 2024-05-08 | 12.35 | 12.53 | 11.98 | 12.16 | 12.16 | qfq | 136,359,900 | 1,663,701,761 | -3.95% |
| 2024-05-07 | 12.93 | 13.40 | 11.86 | 12.66 | 12.66 | qfq | 243,213,620 | 3,088,486,162 | -1.40% |
| 2024-05-06 | 12.45 | 13.13 | 12.24 | 12.84 | 12.84 | qfq | 252,367,113 | 3,228,942,630 | 7.54% |
| 2024-04-30 | 11.94 | 11.94 | 11.83 | 11.94 | 11.94 | qfq | 94,822,965 | 1,132,083,379 | 10.05% |
| 2024-04-29 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | qfq | 9,564,091 | 103,770,387 | 10.04% |
| 2024-04-26 | 9.86 | 9.86 | 9.66 | 9.86 | 9.86 | qfq | 75,637,666 | 745,095,138 | 10.04% |
| 2024-04-25 | 8.75 | 9.06 | 8.73 | 8.96 | 8.96 | qfq | 24,897,300 | 222,364,453 | 1.13% |
| 2024-04-24 | 8.99 | 9.04 | 8.71 | 8.86 | 8.86 | qfq | 32,617,000 | 289,933,339 | -1.12% |
| 2024-04-23 | 9.11 | 9.17 | 8.92 | 8.96 | 8.96 | qfq | 26,000,800 | 234,804,711 | -1.65% |
| 2024-04-22 | 9.00 | 9.20 | 8.99 | 9.11 | 9.11 | qfq | 29,631,361 | 269,610,940 | -0.11% |
| 2024-04-19 | 9.14 | 9.35 | 9.06 | 9.12 | 9.12 | qfq | 65,464,038 | 601,213,665 | -2.98% |
| 2024-04-18 | 8.75 | 9.61 | 8.72 | 9.40 | 9.40 | qfq | 96,094,352 | 903,420,348 | 7.55% |
| 2024-04-17 | 8.48 | 8.74 | 8.48 | 8.74 | 8.74 | qfq | 18,238,780 | 158,025,657 | 3.07% |
| 2024-04-16 | 8.79 | 8.85 | 8.46 | 8.48 | 8.48 | qfq | 23,520,073 | 204,198,159 | -4.61% |
| 2024-04-15 | 8.66 | 9.04 | 8.54 | 8.89 | 8.89 | qfq | 26,785,618 | 236,678,317 | 1.95% |
| 2024-04-12 | 8.86 | 8.91 | 8.69 | 8.72 | 8.72 | qfq | 15,519,299 | 136,356,769 | -1.69% |
| 2024-04-11 | 8.80 | 8.97 | 8.78 | 8.87 | 8.87 | qfq | 13,644,695 | 121,511,442 | 0.00% |
| 2024-04-10 | 9.08 | 9.10 | 8.82 | 8.87 | 8.87 | qfq | 20,540,750 | 183,573,088 | -2.31% |
| 2024-04-09 | 9.06 | 9.10 | 9.02 | 9.08 | 9.08 | qfq | 14,095,480 | 127,679,355 | 0.44% |
| 2024-04-08 | 9.09 | 9.21 | 9.00 | 9.04 | 9.04 | qfq | 19,113,273 | 173,975,498 | -1.53% |
| 2024-04-03 | 9.29 | 9.32 | 9.17 | 9.18 | 9.18 | qfq | 18,484,894 | 170,371,676 | -1.40% |
| 2024-04-02 | 9.46 | 9.46 | 9.26 | 9.31 | 9.31 | qfq | 22,285,961 | 208,131,110 | -1.69% |
| 2024-04-01 | 9.46 | 9.55 | 9.35 | 9.47 | 9.47 | qfq | 26,280,952 | 247,629,402 | 1.18% |
| 2024-03-29 | 9.28 | 9.38 | 9.08 | 9.36 | 9.36 | qfq | 32,675,534 | 301,831,264 | 0.86% |
| 2024-03-28 | 9.27 | 9.41 | 9.24 | 9.28 | 9.28 | qfq | 29,596,551 | 275,486,725 | 0.43% |
| 2024-03-27 | 9.70 | 9.74 | 9.20 | 9.24 | 9.24 | qfq | 34,604,606 | 325,570,387 | -5.62% |
| 2024-03-26 | 9.77 | 9.85 | 9.61 | 9.79 | 9.79 | qfq | 30,548,721 | 296,791,889 | 0.20% |
| 2024-03-25 | 10.07 | 10.18 | 9.76 | 9.77 | 9.77 | qfq | 39,437,249 | 392,017,589 | -4.50% |
| 2024-03-22 | 10.40 | 10.60 | 10.20 | 10.23 | 10.23 | qfq | 45,284,033 | 470,032,824 | -1.92% |
| 2024-03-21 | 10.39 | 10.68 | 10.38 | 10.43 | 10.43 | qfq | 48,933,996 | 513,840,591 | 0.77% |
| 2024-03-20 | 10.34 | 10.53 | 10.32 | 10.35 | 10.35 | qfq | 38,827,194 | 403,892,978 | 0.29% |
| 2024-03-19 | 10.55 | 10.59 | 10.31 | 10.32 | 10.32 | qfq | 52,398,878 | 546,400,853 | -3.55% |
| 2024-03-18 | 10.68 | 10.88 | 10.41 | 10.70 | 10.70 | qfq | 86,601,050 | 919,197,172 | 1.04% |
| 2024-03-15 | 10.17 | 10.63 | 10.12 | 10.59 | 10.59 | qfq | 77,272,238 | 804,486,903 | 3.42% |
| 2024-03-14 | 10.15 | 10.38 | 10.07 | 10.24 | 10.24 | qfq | 44,908,519 | 459,135,692 | 0.29% |
| 2024-03-13 | 10.10 | 10.35 | 10.01 | 10.21 | 10.21 | qfq | 49,578,255 | 503,648,637 | 0.10% |
| 2024-03-12 | 9.86 | 10.46 | 9.83 | 10.20 | 10.20 | qfq | 70,448,810 | 714,834,517 | 3.98% |
| 2024-03-11 | 9.55 | 9.81 | 9.55 | 9.81 | 9.81 | qfq | 26,217,154 | 254,179,577 | 2.19% |
| 2024-03-08 | 9.58 | 9.66 | 9.50 | 9.60 | 9.60 | qfq | 17,900,560 | 171,604,284 | -0.21% |
| 2024-03-07 | 9.76 | 9.85 | 9.59 | 9.62 | 9.62 | qfq | 28,310,565 | 274,978,378 | -1.64% |
| 2024-03-06 | 9.76 | 9.90 | 9.62 | 9.78 | 9.78 | qfq | 27,465,960 | 268,389,113 | 0.00% |
| 2024-03-05 | 9.92 | 9.96 | 9.67 | 9.78 | 9.78 | qfq | 36,003,470 | 353,314,469 | -2.20% |
| 2024-03-04 | 10.09 | 10.10 | 9.93 | 10.00 | 10.00 | qfq | 32,342,553 | 323,205,251 | -1.48% |
| 2024-03-01 | 10.07 | 10.20 | 9.94 | 10.15 | 10.15 | qfq | 43,879,818 | 441,811,193 | 0.30% |
| 2024-02-29 | 9.71 | 10.15 | 9.63 | 10.12 | 10.12 | qfq | 58,300,142 | 579,357,284 | 2.22% |
| 2024-02-28 | 10.05 | 10.48 | 9.90 | 9.90 | 9.90 | qfq | 92,298,193 | 944,367,716 | -0.90% |
| 2024-02-27 | 9.79 | 9.99 | 9.73 | 9.99 | 9.99 | qfq | 44,363,217 | 436,987,215 | 1.73% |
| 2024-02-26 | 9.81 | 9.98 | 9.78 | 9.82 | 9.82 | qfq | 38,755,029 | 382,092,155 | -1.01% |
| 2024-02-23 | 9.87 | 9.98 | 9.81 | 9.92 | 9.92 | qfq | 48,980,833 | 484,255,830 | 0.51% |
| 2024-02-22 | 9.63 | 9.93 | 9.63 | 9.87 | 9.87 | qfq | 53,360,808 | 524,128,717 | 1.02% |
| 2024-02-21 | 9.67 | 10.11 | 9.55 | 9.77 | 9.77 | qfq | 79,843,766 | 784,930,525 | -1.21% |
| 2024-02-20 | 9.40 | 10.00 | 9.33 | 9.89 | 9.89 | qfq | 73,759,285 | 720,831,976 | 4.66% |
| 2024-02-19 | 9.43 | 9.64 | 9.02 | 9.45 | 9.45 | qfq | 46,108,718 | 432,880,987 | -0.21% |
| 2024-02-08 | 9.50 | 9.93 | 9.44 | 9.47 | 9.47 | qfq | 58,739,423 | 568,854,130 | 1.07% |
| 2024-02-07 | 9.10 | 9.58 | 9.02 | 9.37 | 9.37 | qfq | 62,982,682 | 591,347,537 | 2.40% |
| 2024-02-06 | 8.50 | 9.42 | 8.14 | 9.15 | 9.15 | qfq | 74,423,744 | 655,071,380 | 2.58% |
| 2024-02-05 | 9.60 | 9.68 | 8.92 | 8.92 | 8.92 | qfq | 67,340,135 | 629,813,209 | -9.99% |
| 2024-02-02 | 10.07 | 10.35 | 9.20 | 9.91 | 9.91 | qfq | 94,453,298 | 918,166,596 | -0.80% |
| 2024-02-01 | 9.95 | 10.59 | 9.93 | 9.99 | 9.99 | qfq | 71,315,038 | 733,961,460 | -2.63% |
| 2024-01-31 | 10.12 | 10.76 | 10.10 | 10.26 | 10.26 | qfq | 78,814,328 | 822,057,633 | 0.20% |
| 2024-01-30 | 9.90 | 10.50 | 9.90 | 10.24 | 10.24 | qfq | 81,913,144 | 846,321,449 | 1.59% |
| 2024-01-29 | 10.74 | 10.77 | 9.99 | 10.08 | 10.08 | qfq | 83,608,079 | 860,447,515 | -6.75% |
| 2024-01-26 | 10.69 | 11.34 | 10.32 | 10.81 | 10.81 | qfq | 117,748,178 | 1,265,622,401 | -1.55% |
| 2024-01-25 | 10.91 | 11.47 | 10.78 | 10.98 | 10.98 | qfq | 137,785,207 | 1,520,937,317 | -4.27% |
| 2024-01-24 | 10.48 | 11.78 | 10.31 | 11.47 | 11.47 | qfq | 162,054,277 | 1,788,071,879 | 7.10% |
| 2024-01-23 | 9.89 | 11.00 | 9.81 | 10.71 | 10.71 | qfq | 133,935,297 | 1,407,002,621 | 6.04% |
| 2024-01-22 | 9.67 | 10.57 | 9.52 | 10.10 | 10.10 | qfq | 111,429,612 | 1,115,958,439 | 3.80% |
| 2024-01-19 | 10.00 | 10.00 | 9.62 | 9.73 | 9.73 | qfq | 64,172,041 | 627,789,473 | -3.66% |
| 2024-01-18 | 9.73 | 10.13 | 9.73 | 10.10 | 10.10 | qfq | 101,612,729 | 1,012,949,200 | 3.06% |
| 2024-01-17 | 9.65 | 10.15 | 9.64 | 9.80 | 9.80 | qfq | 95,105,880 | 938,827,417 | 0.00% |
| 2024-01-16 | 9.58 | 9.86 | 9.38 | 9.80 | 9.80 | qfq | 91,566,903 | 882,075,227 | 3.16% |
| 2024-01-15 | 9.19 | 9.88 | 9.18 | 9.50 | 9.50 | qfq | 93,244,360 | 896,118,848 | 5.79% |
| 2024-01-12 | 9.09 | 9.20 | 8.98 | 8.98 | 8.98 | qfq | 16,494,016 | 149,863,065 | -2.18% |
| 2024-01-11 | 9.00 | 9.28 | 8.97 | 9.18 | 9.18 | qfq | 28,492,276 | 260,377,953 | 0.77% |
| 2024-01-10 | 8.75 | 9.39 | 8.70 | 9.11 | 9.11 | qfq | 37,917,773 | 345,248,435 | 3.76% |
| 2024-01-09 | 8.90 | 8.93 | 8.71 | 8.78 | 8.78 | qfq | 13,491,484 | 119,057,374 | -0.90% |
| 2024-01-08 | 9.10 | 9.11 | 8.85 | 8.86 | 8.86 | qfq | 14,759,451 | 132,026,185 | -2.53% |
| 2024-01-05 | 9.13 | 9.26 | 9.05 | 9.09 | 9.09 | qfq | 13,963,710 | 127,741,278 | -0.87% |
| 2024-01-04 | 9.24 | 9.24 | 9.13 | 9.17 | 9.17 | qfq | 11,826,291 | 108,374,072 | -0.97% |
| 2024-01-03 | 9.19 | 9.30 | 9.17 | 9.26 | 9.26 | qfq | 13,267,309 | 122,558,290 | 0.54% |
| 2024-01-02 | 9.30 | 9.33 | 9.18 | 9.21 | 9.21 | qfq | 14,294,560 | 131,851,843 | -1.18% |
| 2023-12-29 | 9.31 | 9.39 | 9.28 | 9.32 | 9.32 | qfq | 26,806,538 | 250,105,768 | -1.17% |
| 2023-12-28 | 8.93 | 9.54 | 8.91 | 9.43 | 9.43 | qfq | 53,172,267 | 495,501,062 | 5.60% |
| 2023-12-27 | 8.59 | 9.20 | 8.59 | 8.93 | 8.93 | qfq | 32,314,069 | 288,094,547 | 3.96% |
| 2023-12-26 | 8.71 | 8.72 | 8.58 | 8.59 | 8.59 | qfq | 8,379,430 | 72,445,294 | -1.15% |
| 2023-12-25 | 8.77 | 8.81 | 8.62 | 8.69 | 8.69 | qfq | 10,250,275 | 89,111,885 | -1.25% |
| 2023-12-22 | 8.91 | 8.94 | 8.79 | 8.80 | 8.80 | qfq | 12,693,508 | 112,168,146 | -1.23% |
| 2023-12-21 | 8.88 | 8.96 | 8.83 | 8.91 | 8.91 | qfq | 12,192,339 | 108,490,570 | -0.34% |
| 2023-12-20 | 9.13 | 9.15 | 8.93 | 8.94 | 8.94 | qfq | 14,476,302 | 130,561,615 | -2.30% |
| 2023-12-19 | 9.19 | 9.25 | 9.07 | 9.15 | 9.15 | qfq | 12,529,087 | 114,915,184 | -0.76% |
| 2023-12-18 | 9.25 | 9.35 | 9.18 | 9.22 | 9.22 | qfq | 10,689,736 | 98,993,443 | -0.86% |
| 2023-12-15 | 9.37 | 9.43 | 9.25 | 9.30 | 9.30 | qfq | 15,540,204 | 145,167,226 | -0.11% |
| 2023-12-14 | 9.38 | 9.43 | 9.30 | 9.31 | 9.31 | qfq | 9,748,805 | 91,336,349 | -0.21% |
| 2023-12-13 | 9.44 | 9.45 | 9.32 | 9.33 | 9.33 | qfq | 10,132,307 | 95,072,461 | -1.37% |
| 2023-12-12 | 9.44 | 9.51 | 9.41 | 9.46 | 9.46 | qfq | 12,564,668 | 118,845,196 | -0.11% |
| 2023-12-11 | 9.26 | 9.52 | 9.14 | 9.47 | 9.47 | qfq | 22,664,883 | 212,180,199 | 1.94% |
| 2023-12-08 | 9.36 | 9.40 | 9.27 | 9.29 | 9.29 | qfq | 14,757,383 | 137,584,459 | -1.06% |
| 2023-12-07 | 9.27 | 9.40 | 9.24 | 9.39 | 9.39 | qfq | 15,488,660 | 144,765,537 | 1.08% |
| 2023-12-06 | 9.28 | 9.38 | 9.24 | 9.29 | 9.29 | qfq | 13,215,437 | 122,941,553 | -0.11% |
| 2023-12-05 | 9.40 | 9.45 | 9.30 | 9.30 | 9.30 | qfq | 16,180,181 | 151,413,832 | -1.48% |
| 2023-12-04 | 9.42 | 9.48 | 9.39 | 9.44 | 9.44 | qfq | 14,937,967 | 140,970,209 | 0.21% |
| 2023-12-01 | 9.34 | 9.44 | 9.32 | 9.42 | 9.42 | qfq | 13,537,601 | 127,084,688 | 0.75% |
| 2023-11-30 | 9.41 | 9.44 | 9.28 | 9.35 | 9.35 | qfq | 18,905,860 | 177,117,299 | -0.64% |
| 2023-11-29 | 9.44 | 9.49 | 9.37 | 9.41 | 9.41 | qfq | 12,197,300 | 114,858,655 | -0.32% |
| 2023-11-28 | 9.42 | 9.52 | 9.36 | 9.44 | 9.44 | qfq | 14,081,092 | 132,981,270 | 0.21% |
| 2023-11-27 | 9.50 | 9.53 | 9.40 | 9.42 | 9.42 | qfq | 17,667,065 | 166,785,238 | -1.26% |
| 2023-11-24 | 9.71 | 9.72 | 9.50 | 9.54 | 9.54 | qfq | 18,911,426 | 180,680,224 | -1.75% |
| 2023-11-23 | 9.67 | 9.74 | 9.58 | 9.71 | 9.71 | qfq | 21,593,698 | 208,216,023 | -0.10% |
| 2023-11-22 | 9.85 | 9.95 | 9.72 | 9.72 | 9.72 | qfq | 23,737,578 | 233,400,613 | -2.11% |
| 2023-11-21 | 10.09 | 10.18 | 9.91 | 9.93 | 9.93 | qfq | 27,117,341 | 272,433,242 | -1.19% |
| 2023-11-20 | 9.99 | 10.05 | 9.86 | 10.05 | 10.05 | qfq | 27,196,833 | 270,685,542 | -0.30% |
| 2023-11-17 | 10.18 | 10.24 | 10.02 | 10.08 | 10.08 | qfq | 29,657,529 | 299,710,330 | -1.18% |
| 2023-11-16 | 10.30 | 10.34 | 10.14 | 10.20 | 10.20 | qfq | 42,490,700 | 434,939,621 | -1.83% |
| 2023-11-15 | 10.10 | 10.59 | 10.06 | 10.39 | 10.39 | qfq | 80,387,919 | 827,876,660 | 3.59% |
| 2023-11-14 | 9.95 | 10.14 | 9.86 | 10.03 | 10.03 | qfq | 37,571,123 | 376,572,077 | 1.21% |
| 2023-11-13 | 10.00 | 10.01 | 9.84 | 9.91 | 9.91 | qfq | 24,115,672 | 238,647,409 | -0.90% |
| 2023-11-10 | 9.91 | 10.10 | 9.91 | 10.00 | 10.00 | qfq | 30,361,075 | 303,507,749 | 0.10% |
| 2023-11-09 | 10.03 | 10.10 | 9.93 | 9.99 | 9.99 | qfq | 21,724,172 | 217,298,095 | -0.60% |
| 2023-11-08 | 10.16 | 10.23 | 9.98 | 10.05 | 10.05 | qfq | 30,520,532 | 307,651,490 | -1.28% |
| 2023-11-07 | 10.05 | 10.35 | 10.02 | 10.18 | 10.18 | qfq | 50,424,091 | 513,907,194 | 0.10% |
| 2023-11-06 | 10.07 | 10.20 | 9.88 | 10.17 | 10.17 | qfq | 54,989,441 | 552,948,267 | 4.09% |
| 2023-11-03 | 9.71 | 9.87 | 9.68 | 9.77 | 9.77 | qfq | 21,879,829 | 213,907,981 | 0.62% |
| 2023-11-02 | 9.80 | 9.91 | 9.69 | 9.71 | 9.71 | qfq | 18,865,921 | 184,581,289 | -1.22% |
| 2023-11-01 | 10.00 | 10.06 | 9.80 | 9.83 | 9.83 | qfq | 24,026,726 | 237,429,800 | -1.01% |
| 2023-10-31 | 10.06 | 10.17 | 9.86 | 9.93 | 9.93 | qfq | 31,148,670 | 311,251,057 | -1.39% |
| 2023-10-30 | 9.94 | 10.10 | 9.90 | 10.07 | 10.07 | qfq | 35,969,321 | 360,402,091 | 0.30% |
| 2023-10-27 | 10.00 | 10.14 | 9.95 | 10.04 | 10.04 | qfq | 37,287,184 | 373,893,552 | -1.08% |
| 2023-10-26 | 9.89 | 10.26 | 9.81 | 10.15 | 10.15 | qfq | 48,311,296 | 487,372,359 | 0.30% |
| 2023-10-25 | 10.50 | 10.50 | 10.10 | 10.12 | 10.12 | qfq | 68,167,090 | 698,587,554 | -3.07% |
| 2023-10-24 | 9.90 | 10.72 | 9.80 | 10.44 | 10.44 | qfq | 95,180,991 | 969,417,185 | 4.92% |
| 2023-10-23 | 9.94 | 10.13 | 9.50 | 9.95 | 9.95 | qfq | 67,663,080 | 661,892,270 | -1.97% |
| 2023-10-20 | 9.40 | 10.26 | 9.37 | 10.15 | 10.15 | qfq | 100,974,222 | 1,005,516,442 | 7.75% |
| 2023-10-19 | 9.17 | 9.57 | 9.16 | 9.42 | 9.42 | qfq | 48,600,542 | 458,171,068 | 2.28% |
| 2023-10-18 | 9.17 | 9.33 | 9.13 | 9.21 | 9.21 | qfq | 21,859,925 | 201,849,337 | -0.32% |
| 2023-10-17 | 9.14 | 9.38 | 9.06 | 9.24 | 9.24 | qfq | 30,372,080 | 280,337,387 | 0.98% |
| 2023-10-16 | 9.11 | 9.24 | 9.08 | 9.15 | 9.15 | qfq | 16,111,667 | 147,410,522 | 0.11% |
| 2023-10-13 | 9.03 | 9.21 | 9.02 | 9.14 | 9.14 | qfq | 19,952,238 | 182,244,737 | -1.30% |
| 2023-10-12 | 9.50 | 9.54 | 9.24 | 9.26 | 9.26 | qfq | 25,437,066 | 237,243,210 | -0.86% |
| 2023-10-11 | 9.37 | 9.56 | 9.31 | 9.34 | 9.34 | qfq | 20,300,646 | 190,780,874 | 0.43% |
| 2023-10-10 | 9.28 | 9.37 | 9.26 | 9.30 | 9.30 | qfq | 14,642,706 | 136,268,784 | 0.32% |
| 2023-10-09 | 9.39 | 9.40 | 9.12 | 9.27 | 9.27 | qfq | 21,376,678 | 197,402,862 | -1.49% |
| 2023-09-28 | 9.44 | 9.50 | 9.38 | 9.41 | 9.41 | qfq | 17,708,281 | 167,037,578 | 0.11% |
| 2023-09-27 | 9.40 | 9.50 | 9.38 | 9.40 | 9.40 | qfq | 21,997,145 | 207,551,356 | -0.11% |
| 2023-09-26 | 9.42 | 9.50 | 9.38 | 9.41 | 9.41 | qfq | 19,065,511 | 179,827,408 | -0.11% |
| 2023-09-25 | 9.70 | 9.70 | 9.37 | 9.42 | 9.42 | qfq | 38,823,262 | 369,299,724 | -4.17% |
| 2023-09-22 | 9.43 | 9.87 | 9.43 | 9.83 | 9.83 | qfq | 49,633,944 | 484,006,385 | 3.36% |
| 2023-09-21 | 9.57 | 9.73 | 9.49 | 9.51 | 9.51 | qfq | 26,827,609 | 256,601,666 | -1.45% |
| 2023-09-20 | 9.58 | 9.88 | 9.55 | 9.65 | 9.65 | qfq | 32,361,900 | 314,382,289 | 0.21% |
| 2023-09-19 | 9.43 | 9.83 | 9.42 | 9.63 | 9.63 | qfq | 43,646,813 | 421,043,819 | 1.58% |
| 2023-09-18 | 9.36 | 9.60 | 9.35 | 9.48 | 9.48 | qfq | 39,431,842 | 374,008,902 | -1.35% |
| 2023-09-15 | 9.52 | 9.94 | 9.52 | 9.61 | 9.61 | qfq | 63,481,139 | 617,097,042 | 1.91% |
| 2023-09-14 | 9.64 | 9.67 | 9.40 | 9.43 | 9.43 | qfq | 34,756,512 | 329,593,365 | -2.28% |
| 2023-09-13 | 9.81 | 9.90 | 9.57 | 9.65 | 9.65 | qfq | 36,499,450 | 354,088,370 | -2.43% |
| 2023-09-12 | 10.10 | 10.11 | 9.88 | 9.89 | 9.89 | qfq | 40,196,721 | 401,026,397 | -2.85% |
| 2023-09-11 | 10.20 | 10.35 | 9.90 | 10.18 | 10.18 | qfq | 47,962,273 | 485,070,954 | -0.68% |
| 2023-09-08 | 10.12 | 10.36 | 10.00 | 10.25 | 10.25 | qfq | 50,929,078 | 518,475,245 | -0.19% |
| 2023-09-07 | 9.90 | 10.42 | 9.90 | 10.27 | 10.27 | qfq | 86,857,319 | 889,184,921 | 3.22% |
| 2023-09-06 | 10.00 | 10.07 | 9.92 | 9.95 | 9.95 | qfq | 37,628,184 | 375,632,710 | -1.58% |
| 2023-09-05 | 10.04 | 10.12 | 9.87 | 10.11 | 10.11 | qfq | 47,952,780 | 480,277,426 | 0.60% |
| 2023-09-04 | 10.20 | 10.22 | 9.93 | 10.05 | 10.05 | qfq | 53,404,889 | 536,078,143 | -1.37% |
| 2023-09-01 | 10.62 | 10.70 | 10.14 | 10.19 | 10.19 | qfq | 66,465,123 | 687,468,311 | -3.14% |
| 2023-08-31 | 10.70 | 10.86 | 10.50 | 10.52 | 10.52 | qfq | 67,908,489 | 720,472,401 | -2.68% |
| 2023-08-30 | 11.05 | 11.11 | 10.68 | 10.81 | 10.81 | qfq | 98,106,316 | 1,065,085,293 | -4.42% |
| 2023-08-29 | 11.26 | 11.56 | 10.90 | 11.31 | 11.31 | qfq | 172,490,384 | 1,922,095,632 | -0.96% |
| 2023-08-28 | 12.52 | 12.52 | 11.42 | 11.42 | 11.42 | qfq | 204,050,742 | 2,495,601,900 | 0.35% |
| 2023-08-25 | 10.89 | 11.98 | 10.80 | 11.38 | 11.38 | qfq | 208,782,386 | 2,401,403,864 | 4.50% |
| 2023-08-24 | 10.00 | 10.89 | 10.00 | 10.89 | 10.89 | qfq | 151,418,951 | 1,627,688,687 | 10.00% |
| 2023-08-23 | 10.32 | 10.39 | 9.90 | 9.90 | 9.90 | qfq | 66,051,047 | 669,885,039 | -5.89% |
| 2023-08-22 | 10.09 | 10.85 | 9.89 | 10.52 | 10.52 | qfq | 101,169,707 | 1,041,152,026 | 3.54% |
| 2023-08-21 | 10.44 | 10.51 | 10.07 | 10.16 | 10.16 | qfq | 60,778,232 | 622,250,274 | -2.40% |
| 2023-08-18 | 11.13 | 11.13 | 10.40 | 10.41 | 10.41 | qfq | 109,019,320 | 1,161,201,401 | -6.47% |
| 2023-08-17 | 9.97 | 11.13 | 9.92 | 11.13 | 11.13 | qfq | 148,425,249 | 1,586,712,950 | 9.98% |
| 2023-08-16 | 9.78 | 10.46 | 9.72 | 10.12 | 10.12 | qfq | 69,549,202 | 704,270,756 | 0.40% |
| 2023-08-15 | 9.77 | 10.10 | 9.67 | 10.08 | 10.08 | qfq | 54,571,251 | 537,154,037 | 1.82% |
| 2023-08-14 | 9.93 | 10.13 | 9.71 | 9.90 | 9.90 | qfq | 61,964,790 | 614,443,931 | -1.79% |
| 2023-08-11 | 10.67 | 10.67 | 10.05 | 10.08 | 10.08 | qfq | 85,930,987 | 885,953,092 | -8.28% |
| 2023-08-10 | 10.45 | 11.12 | 10.36 | 10.99 | 10.99 | qfq | 112,813,979 | 1,203,473,463 | 5.57% |
| 2023-08-09 | 10.69 | 10.78 | 10.30 | 10.41 | 10.41 | qfq | 77,933,279 | 818,506,071 | -2.44% |
| 2023-08-08 | 11.18 | 11.18 | 10.39 | 10.67 | 10.67 | qfq | 145,352,499 | 1,552,910,990 | -5.66% |
| 2023-08-07 | 10.01 | 11.31 | 9.98 | 11.31 | 11.31 | qfq | 153,414,393 | 1,647,530,225 | 10.02% |
| 2023-08-04 | 10.19 | 10.87 | 9.90 | 10.28 | 10.28 | qfq | 159,248,866 | 1,651,268,958 | 4.05% |
| 2023-08-03 | 9.65 | 10.05 | 9.37 | 9.88 | 9.88 | qfq | 95,313,440 | 928,473,145 | 4.44% |
| 2023-08-02 | 9.37 | 9.65 | 9.37 | 9.46 | 9.46 | qfq | 45,738,873 | 435,486,140 | 0.11% |
| 2023-08-01 | 9.42 | 9.72 | 9.37 | 9.45 | 9.45 | qfq | 64,723,710 | 616,748,932 | 0.43% |
| 2023-07-31 | 9.65 | 9.79 | 9.40 | 9.41 | 9.41 | qfq | 96,482,733 | 921,431,396 | -1.57% |
| 2023-07-28 | 8.92 | 9.65 | 8.88 | 9.56 | 9.56 | qfq | 99,038,358 | 922,203,301 | 7.30% |
| 2023-07-27 | 9.11 | 9.18 | 8.90 | 8.91 | 8.91 | qfq | 41,132,888 | 370,874,616 | -2.62% |
| 2023-07-26 | 9.36 | 9.44 | 9.06 | 9.15 | 9.15 | qfq | 74,992,108 | 689,648,132 | -2.97% |
| 2023-07-25 | 9.60 | 9.74 | 9.30 | 9.43 | 9.43 | qfq | 107,878,287 | 1,029,325,400 | 6.55% |
| 2023-07-24 | 8.81 | 8.98 | 8.80 | 8.85 | 8.85 | qfq | 15,552,655 | 137,961,746 | -1.01% |
| 2023-07-21 | 8.89 | 9.00 | 8.86 | 8.94 | 8.94 | qfq | 22,922,163 | 204,713,361 | 0.56% |
| 2023-07-20 | 9.12 | 9.13 | 8.88 | 8.89 | 8.89 | qfq | 30,615,125 | 274,746,103 | -2.52% |
| 2023-07-19 | 9.02 | 9.15 | 9.00 | 9.12 | 9.12 | qfq | 28,828,621 | 261,564,932 | 0.22% |
| 2023-07-18 | 9.08 | 9.29 | 9.01 | 9.10 | 9.10 | qfq | 38,441,001 | 351,264,394 | 0.22% |