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
特一药业002728.SZ
最近收盘价9.242026-07-17
最近交易日2026-07-17
成交量（股）42,371,524
成交额（元）406,173,111
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-18 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-18 | 2025-07-25 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-16 | 2024-04-24 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-16 | 2024-04-24 | bonus_share | — | — | 0.4 | — | 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 | 10.15 | 10.20 | 9.24 | 9.24 | 9.24 | qfq | 42,371,524 | 406,173,111 | -10.03% |
| 2026-07-16 | 10.01 | 10.51 | 9.81 | 10.27 | 10.27 | qfq | 49,388,001 | 502,938,369 | 0.79% |
| 2026-07-15 | 9.70 | 10.40 | 9.64 | 10.19 | 10.19 | qfq | 52,264,869 | 530,474,610 | 2.62% |
| 2026-07-14 | 9.80 | 10.20 | 9.40 | 9.93 | 9.93 | qfq | 45,973,751 | 452,573,233 | -2.36% |
| 2026-07-13 | 9.57 | 10.39 | 9.51 | 10.17 | 10.17 | qfq | 60,280,527 | 601,825,229 | 6.38% |
| 2026-07-10 | 9.13 | 9.56 | 8.96 | 9.56 | 9.56 | qfq | 34,411,387 | 322,391,747 | 4.14% |
| 2026-07-09 | 9.02 | 9.31 | 8.83 | 9.18 | 9.18 | qfq | 21,677,641 | 197,836,092 | 0.11% |
| 2026-07-08 | 8.90 | 9.76 | 8.77 | 9.17 | 9.17 | qfq | 25,006,966 | 231,739,302 | 2.23% |
| 2026-07-07 | 9.17 | 9.32 | 8.85 | 8.97 | 8.97 | qfq | 23,040,562 | 208,504,937 | -5.88% |
| 2026-07-06 | 9.22 | 9.62 | 9.10 | 9.53 | 9.53 | qfq | 32,302,404 | 304,402,523 | 1.71% |
| 2026-07-03 | 9.39 | 9.59 | 9.12 | 9.37 | 9.37 | qfq | 31,171,777 | 290,431,505 | -0.21% |
| 2026-07-02 | 9.44 | 9.80 | 9.34 | 9.39 | 9.39 | qfq | 44,170,419 | 421,594,758 | -2.29% |
| 2026-07-01 | 9.11 | 10.04 | 8.90 | 9.61 | 9.61 | qfq | 55,557,705 | 519,047,338 | 5.03% |
| 2026-06-30 | 8.95 | 9.28 | 8.80 | 9.15 | 9.15 | qfq | 52,292,430 | 473,891,745 | 3.98% |
| 2026-06-29 | 7.99 | 8.80 | 7.99 | 8.80 | 8.80 | qfq | 18,930,303 | 161,252,406 | 10.00% |
| 2026-06-26 | 8.51 | 8.60 | 8.00 | 8.00 | 8.00 | qfq | 19,683,600 | 161,862,178 | -6.54% |
| 2026-06-25 | 8.73 | 8.92 | 8.34 | 8.56 | 8.56 | qfq | 30,624,622 | 263,085,562 | -2.84% |
| 2026-06-24 | 8.80 | 9.25 | 8.66 | 8.81 | 8.81 | qfq | 44,442,677 | 397,022,605 | -0.11% |
| 2026-06-23 | 7.98 | 8.82 | 7.96 | 8.82 | 8.82 | qfq | 15,021,007 | 129,289,896 | 9.98% |
| 2026-06-22 | 8.05 | 8.05 | 7.66 | 8.02 | 8.02 | qfq | 11,136,227 | 86,895,948 | -0.12% |
| 2026-06-18 | 8.01 | 8.11 | 7.84 | 8.03 | 8.03 | qfq | 7,592,468 | 60,733,318 | -1.11% |
| 2026-06-17 | 8.22 | 8.23 | 8.06 | 8.12 | 7.97 | qfq | 6,773,760 | 54,911,625 | -1.58% |
| 2026-06-16 | 8.37 | 8.37 | 8.17 | 8.25 | 8.10 | qfq | 6,546,796 | 53,879,175 | -1.43% |
| 2026-06-15 | 8.30 | 8.45 | 8.30 | 8.37 | 8.22 | qfq | 6,155,699 | 51,526,023 | 0.72% |
| 2026-06-12 | 8.26 | 8.37 | 8.14 | 8.31 | 8.16 | qfq | 8,120,315 | 67,178,715 | 1.59% |
| 2026-06-11 | 8.23 | 8.25 | 8.07 | 8.18 | 8.03 | qfq | 6,971,484 | 56,760,473 | -0.73% |
| 2026-06-10 | 8.25 | 8.29 | 8.14 | 8.24 | 8.09 | qfq | 5,965,480 | 49,003,285 | -0.48% |
| 2026-06-09 | 8.27 | 8.37 | 8.15 | 8.28 | 8.13 | qfq | 6,473,636 | 53,517,028 | 0.24% |
| 2026-06-08 | 8.37 | 8.53 | 8.12 | 8.26 | 8.11 | qfq | 8,457,000 | 70,430,439 | -2.59% |
| 2026-06-05 | 8.51 | 8.65 | 8.46 | 8.48 | 8.32 | qfq | 8,061,284 | 68,876,249 | -0.35% |
| 2026-06-04 | 8.65 | 8.71 | 8.43 | 8.51 | 8.35 | qfq | 7,810,848 | 66,539,502 | -1.73% |
| 2026-06-03 | 8.76 | 8.76 | 8.60 | 8.66 | 8.50 | qfq | 6,035,429 | 52,173,357 | -1.14% |
| 2026-06-02 | 8.85 | 8.91 | 8.72 | 8.76 | 8.60 | qfq | 7,710,264 | 67,687,755 | -1.57% |
| 2026-06-01 | 8.85 | 8.93 | 8.71 | 8.90 | 8.74 | qfq | 8,403,427 | 74,356,148 | 0.56% |
| 2026-05-29 | 8.73 | 8.97 | 8.68 | 8.85 | 8.69 | qfq | 12,342,302 | 109,190,534 | 1.37% |
| 2026-05-28 | 8.68 | 8.78 | 8.60 | 8.73 | 8.57 | qfq | 7,284,748 | 63,455,235 | 0.69% |
| 2026-05-27 | 8.80 | 8.80 | 8.55 | 8.67 | 8.51 | qfq | 8,856,732 | 76,696,838 | -0.91% |
| 2026-05-26 | 8.87 | 8.91 | 8.65 | 8.75 | 8.59 | qfq | 9,177,768 | 80,352,080 | -1.80% |
| 2026-05-25 | 9.02 | 9.07 | 8.81 | 8.91 | 8.75 | qfq | 7,587,950 | 67,569,120 | -1.22% |
| 2026-05-22 | 8.97 | 9.07 | 8.90 | 9.02 | 8.85 | qfq | 7,632,991 | 68,648,099 | 0.56% |
| 2026-05-21 | 9.30 | 9.35 | 8.96 | 8.97 | 8.81 | qfq | 11,519,123 | 105,350,791 | -3.44% |
| 2026-05-20 | 9.41 | 9.45 | 9.20 | 9.29 | 9.12 | qfq | 9,083,612 | 84,329,555 | -2.11% |
| 2026-05-19 | 9.47 | 9.56 | 9.41 | 9.49 | 9.32 | qfq | 6,751,644 | 64,012,775 | 0.11% |
| 2026-05-18 | 9.52 | 9.55 | 9.40 | 9.48 | 9.31 | qfq | 7,120,572 | 67,388,026 | -0.32% |
| 2026-05-15 | 9.67 | 9.67 | 9.44 | 9.51 | 9.34 | qfq | 10,725,970 | 102,569,141 | -1.86% |
| 2026-05-14 | 9.93 | 9.96 | 9.69 | 9.69 | 9.51 | qfq | 12,705,839 | 124,635,506 | -2.71% |
| 2026-05-13 | 10.03 | 10.11 | 9.94 | 9.96 | 9.78 | qfq | 10,985,912 | 109,697,176 | -0.60% |
| 2026-05-12 | 10.28 | 10.28 | 10.01 | 10.02 | 9.84 | qfq | 16,177,118 | 163,585,512 | -3.38% |
| 2026-05-11 | 10.30 | 10.44 | 10.09 | 10.37 | 10.18 | qfq | 21,138,571 | 217,233,861 | 0.97% |
| 2026-05-08 | 10.07 | 10.29 | 10.07 | 10.27 | 10.08 | qfq | 17,023,726 | 174,125,899 | 1.99% |
| 2026-05-07 | 9.98 | 10.19 | 9.94 | 10.07 | 9.88 | qfq | 16,111,980 | 161,804,673 | 0.70% |
| 2026-05-06 | 9.93 | 10.00 | 9.90 | 10.00 | 9.82 | qfq | 10,113,173 | 100,747,430 | 0.70% |
| 2026-04-30 | 9.91 | 9.99 | 9.88 | 9.93 | 9.75 | qfq | 7,190,923 | 71,468,285 | 0.00% |
| 2026-04-29 | 9.81 | 10.05 | 9.75 | 9.93 | 9.75 | qfq | 10,742,498 | 106,828,410 | 0.51% |
| 2026-04-28 | 10.20 | 10.25 | 9.85 | 9.88 | 9.70 | qfq | 21,805,772 | 217,752,514 | -4.54% |
| 2026-04-27 | 10.26 | 10.35 | 10.03 | 10.35 | 10.16 | qfq | 12,448,034 | 127,054,051 | 1.17% |
| 2026-04-24 | 10.23 | 10.32 | 10.15 | 10.23 | 10.04 | qfq | 10,507,244 | 107,553,875 | -0.68% |
| 2026-04-23 | 10.50 | 10.50 | 10.28 | 10.30 | 10.11 | qfq | 11,386,153 | 117,837,586 | -2.00% |
| 2026-04-22 | 10.51 | 10.53 | 10.42 | 10.51 | 10.32 | qfq | 9,103,646 | 95,335,543 | -0.38% |
| 2026-04-21 | 10.70 | 10.74 | 10.52 | 10.55 | 10.36 | qfq | 10,790,740 | 114,004,844 | -1.49% |
| 2026-04-20 | 10.65 | 10.72 | 10.54 | 10.71 | 10.51 | qfq | 10,328,056 | 109,942,606 | 0.09% |
| 2026-04-17 | 10.95 | 10.95 | 10.64 | 10.70 | 10.50 | qfq | 19,059,304 | 204,263,372 | -2.37% |
| 2026-04-16 | 11.02 | 11.09 | 10.86 | 10.96 | 10.76 | qfq | 16,018,660 | 175,252,896 | -1.17% |
| 2026-04-15 | 11.02 | 11.16 | 10.83 | 11.09 | 10.89 | qfq | 27,787,120 | 306,633,343 | 1.93% |
| 2026-04-14 | 10.99 | 11.00 | 10.68 | 10.88 | 10.68 | qfq | 16,513,375 | 178,241,579 | -0.18% |
| 2026-04-13 | 10.92 | 10.99 | 10.83 | 10.90 | 10.70 | qfq | 16,114,760 | 175,380,117 | -1.18% |
| 2026-04-10 | 11.13 | 11.19 | 10.95 | 11.03 | 10.83 | qfq | 23,915,700 | 264,553,391 | -0.45% |
| 2026-04-09 | 11.23 | 11.52 | 11.05 | 11.08 | 10.88 | qfq | 33,532,027 | 377,456,323 | -1.51% |
| 2026-04-08 | 11.29 | 11.37 | 11.07 | 11.25 | 11.04 | qfq | 25,873,648 | 289,241,861 | 0.63% |
| 2026-04-07 | 10.89 | 11.25 | 10.75 | 11.18 | 10.97 | qfq | 20,578,712 | 227,951,796 | 1.64% |
| 2026-04-03 | 11.21 | 11.35 | 11.00 | 11.00 | 10.80 | qfq | 26,122,019 | 290,545,380 | -3.59% |
| 2026-04-02 | 11.26 | 11.67 | 11.18 | 11.41 | 11.20 | qfq | 40,763,842 | 464,344,522 | 1.33% |
| 2026-04-01 | 11.13 | 11.32 | 10.95 | 11.26 | 11.05 | qfq | 21,419,704 | 239,898,158 | 2.18% |
| 2026-03-31 | 11.14 | 11.27 | 11.01 | 11.02 | 10.82 | qfq | 15,560,600 | 173,470,902 | -1.43% |
| 2026-03-30 | 10.96 | 11.22 | 10.93 | 11.18 | 10.97 | qfq | 18,687,400 | 208,199,681 | 0.99% |
| 2026-03-27 | 10.54 | 11.07 | 10.50 | 11.07 | 10.87 | qfq | 20,100,571 | 219,744,664 | 3.55% |
| 2026-03-26 | 10.72 | 10.95 | 10.63 | 10.69 | 10.49 | qfq | 15,082,408 | 162,446,322 | -0.28% |
| 2026-03-25 | 10.76 | 10.77 | 10.61 | 10.72 | 10.52 | qfq | 12,973,348 | 138,737,994 | 1.32% |
| 2026-03-24 | 10.34 | 10.59 | 10.25 | 10.58 | 10.39 | qfq | 19,968,706 | 208,069,783 | 3.83% |
| 2026-03-23 | 10.54 | 10.59 | 10.08 | 10.19 | 10.00 | qfq | 17,721,824 | 183,082,191 | -5.03% |
| 2026-03-20 | 10.95 | 11.12 | 10.71 | 10.73 | 10.53 | qfq | 12,247,326 | 133,093,439 | -2.01% |
| 2026-03-19 | 11.11 | 11.19 | 10.85 | 10.95 | 10.75 | qfq | 13,963,959 | 153,414,396 | -2.49% |
| 2026-03-18 | 11.08 | 11.24 | 10.98 | 11.23 | 11.02 | qfq | 10,598,339 | 117,616,208 | 1.17% |
| 2026-03-17 | 11.20 | 11.31 | 11.08 | 11.10 | 10.90 | qfq | 13,648,910 | 152,984,427 | -0.89% |
| 2026-03-16 | 11.20 | 11.24 | 11.10 | 11.20 | 10.99 | qfq | 10,614,036 | 118,562,251 | 0.45% |
| 2026-03-13 | 11.11 | 11.32 | 11.08 | 11.15 | 10.95 | qfq | 12,892,009 | 144,482,129 | -0.09% |
| 2026-03-12 | 11.25 | 11.29 | 11.11 | 11.16 | 10.95 | qfq | 10,480,668 | 117,162,818 | -1.15% |
| 2026-03-11 | 11.42 | 11.43 | 11.22 | 11.29 | 11.08 | qfq | 12,559,491 | 141,744,091 | -1.31% |
| 2026-03-10 | 11.40 | 11.48 | 11.38 | 11.44 | 11.23 | qfq | 11,887,595 | 135,881,822 | 0.97% |
| 2026-03-09 | 11.21 | 11.36 | 11.13 | 11.33 | 11.12 | qfq | 13,666,324 | 153,661,442 | -0.53% |
| 2026-03-06 | 11.19 | 11.46 | 11.11 | 11.39 | 11.18 | qfq | 15,750,679 | 179,232,415 | 1.42% |
| 2026-03-05 | 11.24 | 11.30 | 11.18 | 11.23 | 11.02 | qfq | 13,129,995 | 147,551,938 | 0.99% |
| 2026-03-04 | 11.00 | 11.21 | 10.95 | 11.12 | 10.92 | qfq | 15,915,768 | 176,662,078 | 0.09% |
| 2026-03-03 | 11.56 | 11.68 | 11.10 | 11.11 | 10.91 | qfq | 27,251,291 | 309,046,186 | -3.89% |
| 2026-03-02 | 12.13 | 12.14 | 11.51 | 11.56 | 11.35 | qfq | 39,067,906 | 456,610,288 | -6.32% |
| 2026-02-27 | 12.22 | 12.35 | 12.20 | 12.34 | 12.11 | qfq | 16,098,888 | 197,760,190 | 0.08% |
| 2026-02-26 | 12.50 | 12.66 | 12.24 | 12.33 | 12.10 | qfq | 33,178,912 | 411,814,641 | -1.20% |
| 2026-02-25 | 12.34 | 12.51 | 12.25 | 12.48 | 12.25 | qfq | 31,462,928 | 391,140,518 | 1.22% |
| 2026-02-24 | 12.26 | 12.39 | 12.22 | 12.33 | 12.10 | qfq | 19,308,748 | 237,707,927 | 0.33% |
| 2026-02-13 | 12.46 | 12.52 | 12.27 | 12.29 | 12.06 | qfq | 20,960,680 | 259,671,256 | -0.81% |
| 2026-02-12 | 12.64 | 12.64 | 12.35 | 12.39 | 12.16 | qfq | 26,081,724 | 324,557,549 | -1.82% |
| 2026-02-11 | 12.91 | 13.08 | 12.62 | 12.62 | 12.39 | qfq | 41,195,904 | 525,979,545 | -2.70% |
| 2026-02-10 | 12.95 | 13.31 | 12.90 | 12.97 | 12.73 | qfq | 52,626,232 | 686,883,832 | -0.84% |
| 2026-02-09 | 13.02 | 13.42 | 12.66 | 13.08 | 12.84 | qfq | 103,703,256 | 1,356,972,190 | -0.53% |
| 2026-02-06 | 13.15 | 13.15 | 12.99 | 13.15 | 12.91 | qfq | 52,236,698 | 686,765,255 | 10.04% |
| 2026-02-05 | 11.92 | 12.15 | 11.86 | 11.95 | 11.73 | qfq | 30,264,348 | 364,084,434 | -0.50% |
| 2026-02-04 | 11.74 | 12.02 | 11.71 | 12.01 | 11.79 | qfq | 28,854,768 | 343,492,129 | 1.52% |
| 2026-02-03 | 11.84 | 11.86 | 11.51 | 11.83 | 11.61 | qfq | 30,075,234 | 351,393,119 | 1.63% |
| 2026-02-02 | 11.73 | 12.10 | 11.63 | 11.64 | 11.43 | qfq | 35,285,564 | 419,058,674 | -1.94% |
| 2026-01-30 | 12.21 | 12.50 | 11.72 | 11.87 | 11.65 | qfq | 48,320,984 | 581,102,322 | -3.96% |
| 2026-01-29 | 12.75 | 12.75 | 12.25 | 12.36 | 12.13 | qfq | 62,817,652 | 780,229,082 | -4.56% |
| 2026-01-28 | 13.19 | 13.50 | 12.90 | 12.95 | 12.71 | qfq | 93,802,461 | 1,232,383,680 | -6.43% |
| 2026-01-27 | 13.50 | 14.47 | 13.25 | 13.84 | 13.59 | qfq | 150,120,831 | 2,051,026,276 | 4.93% |
| 2026-01-26 | 12.14 | 13.19 | 12.12 | 13.19 | 12.95 | qfq | 59,587,927 | 760,247,811 | 10.01% |
| 2026-01-23 | 11.88 | 12.07 | 11.82 | 11.99 | 11.77 | qfq | 49,831,669 | 595,317,924 | 2.30% |
| 2026-01-22 | 11.55 | 11.72 | 11.50 | 11.72 | 11.50 | qfq | 21,563,796 | 251,365,047 | 1.74% |
| 2026-01-21 | 11.64 | 11.64 | 11.43 | 11.52 | 11.31 | qfq | 19,417,470 | 223,977,394 | -1.29% |
| 2026-01-20 | 11.66 | 11.97 | 11.56 | 11.67 | 11.46 | qfq | 27,653,060 | 324,601,675 | -0.17% |
| 2026-01-19 | 11.48 | 11.72 | 11.40 | 11.69 | 11.48 | qfq | 21,207,616 | 246,560,081 | 1.48% |
| 2026-01-16 | 11.45 | 11.54 | 11.32 | 11.52 | 11.31 | qfq | 21,656,112 | 247,827,878 | 0.61% |
| 2026-01-15 | 11.60 | 11.60 | 11.37 | 11.45 | 11.24 | qfq | 26,423,512 | 302,908,461 | -1.97% |
| 2026-01-14 | 11.80 | 11.88 | 11.45 | 11.68 | 11.47 | qfq | 46,132,797 | 539,662,868 | -0.76% |
| 2026-01-13 | 11.63 | 12.11 | 11.63 | 11.77 | 11.55 | qfq | 71,384,153 | 847,893,663 | 0.94% |
| 2026-01-12 | 11.69 | 11.69 | 11.46 | 11.66 | 11.45 | qfq | 32,830,016 | 379,232,282 | -0.17% |
| 2026-01-09 | 11.52 | 11.72 | 11.44 | 11.68 | 11.47 | qfq | 34,512,043 | 399,474,535 | 1.39% |
| 2026-01-08 | 11.44 | 11.58 | 11.40 | 11.52 | 11.31 | qfq | 26,929,916 | 310,178,904 | 0.61% |
| 2026-01-07 | 11.39 | 11.56 | 11.34 | 11.45 | 11.24 | qfq | 30,029,744 | 343,945,477 | 0.79% |
| 2026-01-06 | 11.39 | 11.50 | 11.25 | 11.36 | 11.15 | qfq | 33,670,272 | 382,738,827 | -0.35% |
| 2026-01-05 | 10.85 | 11.45 | 10.85 | 11.40 | 11.19 | qfq | 46,175,800 | 519,625,692 | 5.07% |
| 2025-12-31 | 10.97 | 11.01 | 10.84 | 10.85 | 10.65 | qfq | 17,800,991 | 193,996,597 | -1.09% |
| 2025-12-30 | 11.01 | 11.11 | 10.83 | 10.97 | 10.77 | qfq | 24,166,812 | 265,270,353 | -0.72% |
| 2025-12-29 | 11.25 | 11.26 | 11.02 | 11.05 | 10.85 | qfq | 28,936,773 | 320,849,955 | -2.39% |
| 2025-12-26 | 11.19 | 11.43 | 11.11 | 11.32 | 11.11 | qfq | 39,690,970 | 448,213,360 | 0.89% |
| 2025-12-25 | 11.10 | 11.22 | 11.01 | 11.22 | 11.01 | qfq | 25,944,212 | 289,195,181 | 1.08% |
| 2025-12-24 | 11.13 | 11.22 | 11.03 | 11.10 | 10.90 | qfq | 25,211,812 | 279,773,942 | -1.25% |
| 2025-12-23 | 11.18 | 11.36 | 10.93 | 11.24 | 11.03 | qfq | 38,355,820 | 428,587,734 | 0.63% |
| 2025-12-22 | 11.09 | 11.23 | 10.99 | 11.17 | 10.96 | qfq | 24,525,604 | 272,983,527 | 0.63% |
| 2025-12-19 | 11.00 | 11.13 | 10.91 | 11.10 | 10.90 | qfq | 27,140,376 | 299,510,222 | 0.18% |
| 2025-12-18 | 11.17 | 11.40 | 11.01 | 11.08 | 10.88 | qfq | 29,690,984 | 332,829,230 | -1.86% |
| 2025-12-17 | 11.12 | 11.33 | 11.09 | 11.29 | 11.08 | qfq | 24,921,440 | 279,703,862 | 1.44% |
| 2025-12-16 | 11.59 | 11.64 | 11.07 | 11.13 | 10.93 | qfq | 30,971,872 | 348,406,966 | -3.97% |
| 2025-12-15 | 11.65 | 11.78 | 11.51 | 11.59 | 11.38 | qfq | 26,077,793 | 303,749,167 | -1.28% |
| 2025-12-12 | 11.93 | 11.93 | 11.67 | 11.74 | 11.52 | qfq | 27,547,614 | 323,637,921 | -1.51% |
| 2025-12-11 | 12.28 | 12.31 | 11.88 | 11.92 | 11.70 | qfq | 37,684,447 | 453,441,697 | -3.64% |
| 2025-12-10 | 12.28 | 12.37 | 12.10 | 12.37 | 12.14 | qfq | 36,378,352 | 445,752,700 | 0.73% |
| 2025-12-09 | 12.75 | 12.84 | 12.24 | 12.28 | 12.05 | qfq | 54,235,720 | 674,146,165 | -4.66% |
| 2025-12-08 | 13.20 | 13.26 | 12.82 | 12.88 | 12.64 | qfq | 54,524,316 | 705,244,252 | -1.30% |
| 2025-12-05 | 13.00 | 13.17 | 12.67 | 13.05 | 12.81 | qfq | 62,018,992 | 802,936,703 | -1.66% |
| 2025-12-04 | 14.06 | 14.08 | 13.22 | 13.27 | 13.03 | qfq | 91,428,729 | 1,240,421,614 | -8.61% |
| 2025-12-03 | 13.63 | 14.99 | 13.40 | 14.52 | 14.25 | qfq | 129,841,041 | 1,821,401,856 | 6.14% |
| 2025-12-02 | 13.78 | 14.19 | 13.56 | 13.68 | 13.43 | qfq | 73,343,039 | 1,011,717,436 | -1.58% |
| 2025-12-01 | 14.01 | 14.21 | 13.74 | 13.90 | 13.64 | qfq | 90,643,367 | 1,264,417,154 | -0.79% |
| 2025-11-28 | 14.83 | 15.05 | 13.88 | 14.01 | 13.75 | qfq | 131,465,725 | 1,875,538,249 | -6.41% |
| 2025-11-27 | 13.47 | 14.97 | 13.46 | 14.97 | 14.69 | qfq | 137,126,422 | 1,919,209,975 | 9.99% |
| 2025-11-26 | 13.51 | 14.37 | 13.51 | 13.61 | 13.36 | qfq | 143,785,852 | 2,005,064,972 | 1.95% |
| 2025-11-25 | 12.14 | 13.35 | 12.07 | 13.35 | 13.10 | qfq | 93,022,664 | 1,204,528,636 | 9.97% |
| 2025-11-24 | 12.01 | 12.50 | 11.91 | 12.14 | 11.92 | qfq | 65,120,412 | 793,703,177 | 2.71% |
| 2025-11-21 | 11.97 | 12.67 | 11.67 | 11.82 | 11.60 | qfq | 70,257,576 | 856,559,548 | -3.04% |
| 2025-11-20 | 12.32 | 12.56 | 12.05 | 12.19 | 11.97 | qfq | 57,981,464 | 710,676,121 | -1.30% |
| 2025-11-19 | 12.71 | 12.87 | 12.07 | 12.35 | 12.12 | qfq | 76,448,757 | 946,842,826 | -3.14% |
| 2025-11-18 | 13.73 | 13.93 | 12.75 | 12.75 | 12.52 | qfq | 97,825,317 | 1,289,310,366 | -10.02% |
| 2025-11-17 | 14.60 | 14.80 | 13.88 | 14.17 | 13.91 | qfq | 127,725,921 | 1,822,384,376 | -6.84% |
| 2025-11-14 | 13.73 | 15.21 | 13.59 | 15.21 | 14.93 | qfq | 166,200,566 | 2,440,150,124 | 9.98% |
| 2025-11-13 | 13.31 | 14.58 | 12.39 | 13.83 | 13.58 | qfq | 142,971,085 | 1,894,195,092 | 3.13% |
| 2025-11-12 | 13.05 | 14.04 | 12.97 | 13.41 | 13.16 | qfq | 168,844,619 | 2,292,668,190 | 5.09% |
| 2025-11-11 | 11.53 | 12.76 | 11.33 | 12.76 | 12.53 | qfq | 86,973,852 | 1,056,011,933 | 10.00% |
| 2025-11-10 | 11.45 | 12.00 | 11.45 | 11.60 | 11.39 | qfq | 84,578,225 | 989,068,257 | 3.39% |
| 2025-11-07 | 11.16 | 11.46 | 11.06 | 11.22 | 11.01 | qfq | 57,597,856 | 647,471,371 | 0.54% |
| 2025-11-06 | 11.52 | 11.64 | 11.10 | 11.16 | 10.95 | qfq | 83,658,047 | 942,010,269 | -5.74% |
| 2025-11-05 | 11.21 | 12.21 | 11.14 | 11.84 | 11.62 | qfq | 100,114,707 | 1,178,022,267 | 4.04% |
| 2025-11-04 | 11.36 | 11.96 | 10.98 | 11.38 | 11.17 | qfq | 88,088,437 | 997,692,948 | 0.80% |
| 2025-11-03 | 11.20 | 11.66 | 10.79 | 11.29 | 11.08 | qfq | 98,005,440 | 1,100,069,123 | 2.73% |
| 2025-10-31 | 10.62 | 11.10 | 10.62 | 10.99 | 10.79 | qfq | 88,347,796 | 970,252,954 | 4.27% |
| 2025-10-30 | 10.94 | 11.14 | 10.52 | 10.54 | 10.35 | qfq | 60,441,813 | 650,538,072 | -1.86% |
| 2025-10-29 | 11.01 | 11.02 | 10.61 | 10.74 | 10.54 | qfq | 60,031,629 | 646,801,828 | -2.72% |
| 2025-10-28 | 10.71 | 11.58 | 10.50 | 11.04 | 10.84 | qfq | 94,399,901 | 1,046,024,644 | 1.56% |
| 2025-10-27 | 10.62 | 11.08 | 10.36 | 10.87 | 10.67 | qfq | 101,244,712 | 1,078,994,468 | 0.18% |
| 2025-10-24 | 10.94 | 11.41 | 10.52 | 10.85 | 10.65 | qfq | 109,130,913 | 1,197,530,985 | 0.93% |
| 2025-10-23 | 11.16 | 11.68 | 10.59 | 10.75 | 10.55 | qfq | 143,654,157 | 1,602,532,063 | -3.07% |
| 2025-10-22 | 9.81 | 11.09 | 9.81 | 11.09 | 10.89 | qfq | 113,339,063 | 1,200,654,430 | 10.02% |
| 2025-10-21 | 9.45 | 10.27 | 9.33 | 10.08 | 9.89 | qfq | 120,832,803 | 1,198,790,895 | 7.92% |
| 2025-10-20 | 8.88 | 9.73 | 8.79 | 9.34 | 9.17 | qfq | 43,944,999 | 406,929,487 | 5.30% |
| 2025-10-17 | 8.94 | 9.00 | 8.85 | 8.87 | 8.71 | qfq | 12,420,584 | 110,993,606 | -0.78% |
| 2025-10-16 | 8.89 | 9.04 | 8.87 | 8.94 | 8.78 | qfq | 10,494,494 | 94,061,711 | 0.22% |
| 2025-10-15 | 8.82 | 8.95 | 8.81 | 8.92 | 8.76 | qfq | 9,510,207 | 84,697,440 | 0.56% |
| 2025-10-14 | 8.76 | 8.87 | 8.76 | 8.87 | 8.71 | qfq | 9,892,190 | 87,406,184 | 1.14% |
| 2025-10-13 | 8.60 | 8.78 | 8.52 | 8.77 | 8.61 | qfq | 7,759,100 | 67,525,648 | -0.79% |
| 2025-10-10 | 8.79 | 8.88 | 8.78 | 8.84 | 8.68 | qfq | 10,481,396 | 92,485,565 | 1.14% |
| 2025-10-09 | 8.63 | 8.75 | 8.61 | 8.74 | 8.58 | qfq | 7,955,637 | 69,000,006 | 1.51% |
| 2025-09-30 | 8.52 | 8.63 | 8.52 | 8.61 | 8.45 | qfq | 5,039,264 | 43,276,679 | 1.06% |
| 2025-09-29 | 8.54 | 8.54 | 8.43 | 8.52 | 8.36 | qfq | 5,477,832 | 46,534,587 | -0.12% |
| 2025-09-26 | 8.54 | 8.59 | 8.47 | 8.53 | 8.37 | qfq | 5,080,368 | 43,353,104 | -0.35% |
| 2025-09-25 | 8.68 | 8.69 | 8.53 | 8.56 | 8.40 | qfq | 5,891,572 | 50,597,881 | -1.15% |
| 2025-09-24 | 8.47 | 8.66 | 8.46 | 8.66 | 8.50 | qfq | 7,336,604 | 63,087,174 | 1.76% |
| 2025-09-23 | 8.68 | 8.68 | 8.41 | 8.51 | 8.35 | qfq | 9,375,529 | 79,661,015 | -2.41% |
| 2025-09-22 | 8.67 | 8.79 | 8.66 | 8.72 | 8.56 | qfq | 7,028,692 | 61,269,595 | 0.69% |
| 2025-09-19 | 8.81 | 8.85 | 8.65 | 8.66 | 8.50 | qfq | 10,626,325 | 92,540,541 | -2.15% |
| 2025-09-18 | 8.79 | 8.93 | 8.77 | 8.85 | 8.69 | qfq | 14,187,656 | 125,435,793 | 0.80% |
| 2025-09-17 | 8.80 | 8.83 | 8.75 | 8.78 | 8.62 | qfq | 7,351,804 | 64,543,571 | -0.34% |
| 2025-09-16 | 8.83 | 8.84 | 8.72 | 8.81 | 8.65 | qfq | 7,034,748 | 61,722,776 | 0.11% |
| 2025-09-15 | 8.85 | 8.87 | 8.79 | 8.80 | 8.64 | qfq | 7,431,252 | 65,492,257 | -0.68% |
| 2025-09-12 | 8.88 | 8.93 | 8.83 | 8.86 | 8.70 | qfq | 8,308,152 | 73,787,011 | -0.67% |
| 2025-09-11 | 8.87 | 8.93 | 8.72 | 8.92 | 8.76 | qfq | 9,810,675 | 86,567,307 | 0.56% |
| 2025-09-10 | 8.96 | 8.97 | 8.84 | 8.87 | 8.71 | qfq | 6,583,227 | 58,475,000 | -0.56% |
| 2025-09-09 | 9.06 | 9.06 | 8.88 | 8.92 | 8.76 | qfq | 8,050,539 | 72,002,849 | -1.00% |
| 2025-09-08 | 8.90 | 9.04 | 8.89 | 9.01 | 8.84 | qfq | 9,370,887 | 84,160,564 | 1.35% |
| 2025-09-05 | 8.83 | 8.89 | 8.71 | 8.89 | 8.73 | qfq | 10,353,748 | 91,213,021 | 0.57% |
| 2025-09-04 | 8.80 | 8.91 | 8.73 | 8.84 | 8.68 | qfq | 11,385,377 | 100,667,174 | 0.68% |
| 2025-09-03 | 9.03 | 9.08 | 8.77 | 8.78 | 8.62 | qfq | 10,787,111 | 96,251,211 | -2.77% |
| 2025-09-02 | 9.15 | 9.15 | 8.95 | 9.03 | 8.86 | qfq | 12,154,845 | 109,923,554 | -1.42% |
| 2025-09-01 | 9.09 | 9.18 | 9.03 | 9.16 | 8.99 | qfq | 12,669,764 | 115,641,033 | 0.44% |
| 2025-08-29 | 9.18 | 9.18 | 9.10 | 9.12 | 8.95 | qfq | 10,179,927 | 93,037,124 | -0.33% |
| 2025-08-28 | 9.12 | 9.18 | 8.90 | 9.15 | 8.98 | qfq | 18,693,257 | 169,413,347 | 0.33% |
| 2025-08-27 | 9.40 | 9.42 | 9.10 | 9.12 | 8.95 | qfq | 25,377,293 | 235,568,346 | -2.98% |
| 2025-08-26 | 9.45 | 9.45 | 9.34 | 9.40 | 9.23 | qfq | 17,268,541 | 162,284,698 | -0.42% |
| 2025-08-25 | 9.51 | 9.53 | 9.37 | 9.44 | 9.27 | qfq | 28,752,332 | 271,121,560 | -0.63% |
| 2025-08-22 | 9.58 | 9.65 | 9.35 | 9.50 | 9.33 | qfq | 41,692,130 | 394,951,071 | 0.42% |
| 2025-08-21 | 9.38 | 9.47 | 9.32 | 9.46 | 9.29 | qfq | 24,287,457 | 228,477,119 | 0.85% |
| 2025-08-20 | 9.36 | 9.45 | 9.26 | 9.38 | 9.21 | qfq | 18,101,672 | 169,053,853 | 0.21% |
| 2025-08-19 | 9.28 | 9.50 | 9.28 | 9.36 | 9.19 | qfq | 28,369,962 | 267,094,490 | 0.32% |
| 2025-08-18 | 9.28 | 9.43 | 9.24 | 9.33 | 9.16 | qfq | 22,390,008 | 208,882,232 | 0.54% |
| 2025-08-15 | 9.18 | 9.28 | 9.14 | 9.28 | 9.11 | qfq | 15,305,960 | 141,176,429 | 1.09% |
| 2025-08-14 | 9.34 | 9.37 | 9.17 | 9.18 | 9.01 | qfq | 19,448,147 | 180,436,834 | -1.92% |
| 2025-08-13 | 9.47 | 9.47 | 9.23 | 9.36 | 9.19 | qfq | 24,620,887 | 229,511,995 | -1.16% |
| 2025-08-12 | 9.38 | 9.66 | 9.36 | 9.47 | 9.30 | qfq | 28,217,647 | 267,949,088 | 0.74% |
| 2025-08-11 | 9.35 | 9.42 | 9.27 | 9.40 | 9.23 | qfq | 18,464,555 | 172,569,005 | 0.97% |
| 2025-08-08 | 9.25 | 9.34 | 9.16 | 9.31 | 9.14 | qfq | 19,493,554 | 180,661,227 | 0.54% |
| 2025-08-07 | 9.36 | 9.45 | 9.22 | 9.26 | 9.09 | qfq | 24,981,508 | 232,239,838 | -1.38% |
| 2025-08-06 | 9.60 | 9.64 | 9.33 | 9.39 | 9.22 | qfq | 38,357,098 | 361,088,698 | -2.69% |
| 2025-08-05 | 9.91 | 9.91 | 9.58 | 9.65 | 9.47 | qfq | 44,476,081 | 429,077,183 | -2.62% |
| 2025-08-04 | 9.48 | 9.98 | 9.38 | 9.91 | 9.73 | qfq | 67,915,095 | 659,903,275 | 4.54% |
| 2025-08-01 | 9.22 | 9.65 | 9.21 | 9.48 | 9.31 | qfq | 54,562,814 | 519,564,798 | 2.38% |
| 2025-07-31 | 9.23 | 9.40 | 9.19 | 9.26 | 9.09 | qfq | 28,321,204 | 263,553,173 | -0.43% |
| 2025-07-30 | 9.28 | 9.45 | 9.18 | 9.30 | 9.13 | qfq | 31,975,333 | 298,272,177 | -0.32% |
| 2025-07-29 | 9.19 | 9.36 | 9.12 | 9.33 | 9.16 | qfq | 33,679,944 | 312,292,623 | 1.74% |
| 2025-07-28 | 9.13 | 9.28 | 9.13 | 9.17 | 9.00 | qfq | 20,917,679 | 192,463,106 | 0.44% |
| 2025-07-25 | 9.18 | 9.32 | 9.09 | 9.13 | 8.96 | qfq | 24,696,432 | 227,087,807 | -0.65% |
| 2025-07-24 | 9.02 | 9.38 | 9.02 | 9.19 | 8.97 | qfq | 28,479,280 | 261,277,372 | 2.34% |
| 2025-07-23 | 9.00 | 9.12 | 8.96 | 8.98 | 8.77 | qfq | 19,393,379 | 175,235,512 | -0.88% |
| 2025-07-22 | 9.16 | 9.19 | 9.04 | 9.06 | 8.85 | qfq | 25,068,388 | 228,119,344 | -1.52% |
| 2025-07-21 | 9.15 | 9.29 | 9.02 | 9.20 | 8.98 | qfq | 32,395,556 | 296,513,417 | 0.00% |
| 2025-07-18 | 9.27 | 9.32 | 9.09 | 9.20 | 8.98 | qfq | 37,008,963 | 339,299,844 | -1.71% |
| 2025-07-17 | 9.06 | 9.40 | 9.06 | 9.36 | 9.14 | qfq | 62,060,937 | 574,967,560 | 1.52% |
| 2025-07-16 | 8.84 | 9.61 | 8.81 | 9.22 | 9.00 | qfq | 73,476,388 | 680,906,373 | 5.49% |
| 2025-07-15 | 8.94 | 8.98 | 8.63 | 8.74 | 8.53 | qfq | 48,693,532 | 427,234,583 | -2.02% |
| 2025-07-14 | 8.74 | 8.93 | 8.71 | 8.92 | 8.71 | qfq | 15,185,688 | 134,528,721 | 1.83% |
| 2025-07-11 | 8.73 | 8.78 | 8.66 | 8.76 | 8.55 | qfq | 10,704,292 | 93,446,827 | 0.34% |
| 2025-07-10 | 8.60 | 8.74 | 8.60 | 8.73 | 8.52 | qfq | 9,080,417 | 78,996,418 | 0.92% |
| 2025-07-09 | 8.65 | 8.68 | 8.55 | 8.65 | 8.45 | qfq | 7,087,688 | 61,108,156 | -0.23% |
| 2025-07-08 | 8.60 | 8.77 | 8.57 | 8.67 | 8.47 | qfq | 8,834,520 | 76,484,865 | 0.81% |
| 2025-07-07 | 8.67 | 8.75 | 8.58 | 8.60 | 8.40 | qfq | 7,410,248 | 64,080,475 | -1.04% |
| 2025-07-04 | 8.67 | 8.80 | 8.64 | 8.69 | 8.49 | qfq | 10,013,663 | 87,112,572 | -0.34% |
| 2025-07-03 | 8.52 | 8.75 | 8.50 | 8.72 | 8.51 | qfq | 12,536,652 | 108,569,556 | 2.23% |
| 2025-07-02 | 8.57 | 8.67 | 8.49 | 8.53 | 8.33 | qfq | 8,704,232 | 74,532,535 | -0.35% |
| 2025-07-01 | 8.43 | 8.57 | 8.36 | 8.56 | 8.36 | qfq | 12,041,232 | 102,040,156 | 1.78% |
| 2025-06-30 | 8.49 | 8.49 | 8.35 | 8.41 | 8.21 | qfq | 7,835,871 | 65,693,577 | -0.36% |
| 2025-06-27 | 8.41 | 8.49 | 8.39 | 8.44 | 8.24 | qfq | 4,599,856 | 38,842,660 | 0.36% |
| 2025-06-26 | 8.52 | 8.53 | 8.37 | 8.41 | 8.21 | qfq | 7,087,436 | 59,723,013 | -1.06% |
| 2025-06-25 | 8.59 | 8.60 | 8.43 | 8.50 | 8.30 | qfq | 7,353,964 | 62,430,833 | -0.70% |
| 2025-06-24 | 8.41 | 8.59 | 8.40 | 8.56 | 8.36 | qfq | 6,334,086 | 54,063,377 | 1.90% |
| 2025-06-23 | 8.22 | 8.41 | 8.17 | 8.40 | 8.20 | qfq | 7,024,671 | 58,469,158 | 1.94% |
| 2025-06-20 | 8.24 | 8.30 | 8.20 | 8.24 | 8.05 | qfq | 6,558,181 | 54,112,240 | 0.00% |
| 2025-06-19 | 8.46 | 8.49 | 8.21 | 8.24 | 8.05 | qfq | 10,354,383 | 86,111,817 | -2.72% |
| 2025-06-18 | 8.57 | 8.63 | 8.45 | 8.47 | 8.27 | qfq | 10,451,152 | 88,948,271 | -1.85% |
| 2025-06-17 | 8.68 | 8.83 | 8.57 | 8.63 | 8.43 | qfq | 11,192,288 | 97,046,953 | -0.12% |
| 2025-06-16 | 8.60 | 8.77 | 8.57 | 8.64 | 8.44 | qfq | 12,360,988 | 106,810,479 | -0.80% |
| 2025-06-13 | 8.77 | 8.96 | 8.61 | 8.71 | 8.50 | qfq | 22,789,016 | 199,555,873 | -1.36% |
| 2025-06-12 | 8.82 | 8.91 | 8.72 | 8.83 | 8.62 | qfq | 12,580,762 | 110,719,994 | -0.23% |
| 2025-06-11 | 8.88 | 8.96 | 8.83 | 8.85 | 8.64 | qfq | 11,232,888 | 99,729,177 | -0.45% |
| 2025-06-10 | 8.92 | 9.09 | 8.81 | 8.89 | 8.68 | qfq | 15,950,542 | 142,457,043 | -0.67% |
| 2025-06-09 | 8.74 | 9.08 | 8.74 | 8.95 | 8.74 | qfq | 17,193,012 | 153,918,648 | 1.70% |
| 2025-06-06 | 8.75 | 8.99 | 8.70 | 8.80 | 8.59 | qfq | 15,711,468 | 138,458,543 | 0.57% |
| 2025-06-05 | 8.85 | 8.99 | 8.72 | 8.75 | 8.54 | qfq | 19,801,809 | 174,954,843 | -1.13% |
| 2025-06-04 | 8.74 | 8.87 | 8.69 | 8.85 | 8.64 | qfq | 14,838,455 | 130,372,520 | 0.91% |
| 2025-06-03 | 8.54 | 8.80 | 8.52 | 8.77 | 8.56 | qfq | 16,979,865 | 148,034,965 | 1.62% |
| 2025-05-30 | 8.54 | 8.76 | 8.52 | 8.63 | 8.43 | qfq | 15,023,916 | 130,262,872 | 0.82% |
| 2025-05-29 | 8.45 | 8.57 | 8.39 | 8.56 | 8.36 | qfq | 11,282,197 | 96,169,237 | 1.06% |
| 2025-05-28 | 8.51 | 8.55 | 8.42 | 8.47 | 8.27 | qfq | 7,767,752 | 65,830,275 | -0.82% |
| 2025-05-27 | 8.40 | 8.62 | 8.39 | 8.54 | 8.34 | qfq | 11,575,192 | 98,622,687 | 1.30% |
| 2025-05-26 | 8.44 | 8.55 | 8.33 | 8.43 | 8.23 | qfq | 14,165,652 | 119,182,766 | -1.06% |
| 2025-05-23 | 8.55 | 8.93 | 8.48 | 8.52 | 8.32 | qfq | 19,542,859 | 169,204,896 | 0.24% |
| 2025-05-22 | 8.45 | 8.58 | 8.40 | 8.50 | 8.30 | qfq | 10,835,004 | 91,916,904 | -0.12% |
| 2025-05-21 | 8.43 | 8.62 | 8.43 | 8.51 | 8.31 | qfq | 14,222,346 | 121,687,815 | 0.47% |
| 2025-05-20 | 8.40 | 8.59 | 8.40 | 8.47 | 8.27 | qfq | 14,596,986 | 123,969,728 | 0.47% |
| 2025-05-19 | 8.44 | 8.52 | 8.35 | 8.43 | 8.23 | qfq | 22,938,037 | 192,919,306 | -2.09% |
| 2025-05-16 | 8.36 | 8.70 | 8.21 | 8.61 | 8.41 | qfq | 39,390,419 | 333,886,445 | 5.39% |
| 2025-05-15 | 8.10 | 8.17 | 8.08 | 8.17 | 7.98 | qfq | 6,193,560 | 50,429,637 | 0.62% |
| 2025-05-14 | 8.15 | 8.15 | 8.05 | 8.12 | 7.93 | qfq | 5,523,276 | 44,720,176 | -0.73% |
| 2025-05-13 | 8.18 | 8.20 | 8.11 | 8.18 | 7.99 | qfq | 7,342,552 | 60,000,588 | 0.62% |
| 2025-05-12 | 8.08 | 8.15 | 8.03 | 8.13 | 7.94 | qfq | 6,585,638 | 53,420,352 | 0.62% |
| 2025-05-09 | 8.09 | 8.18 | 8.07 | 8.08 | 7.89 | qfq | 6,513,405 | 52,847,740 | 0.00% |
| 2025-05-08 | 8.07 | 8.09 | 8.01 | 8.08 | 7.89 | qfq | 5,279,178 | 42,569,598 | 0.12% |
| 2025-05-07 | 8.12 | 8.14 | 8.00 | 8.07 | 7.88 | qfq | 8,345,196 | 67,294,251 | 0.37% |
| 2025-05-06 | 7.94 | 8.07 | 7.94 | 8.04 | 7.85 | qfq | 7,787,912 | 62,324,583 | 1.39% |
| 2025-04-30 | 7.91 | 7.96 | 7.86 | 7.93 | 7.74 | qfq | 6,955,337 | 55,085,015 | 0.38% |
| 2025-04-29 | 7.77 | 7.92 | 7.75 | 7.90 | 7.71 | qfq | 10,533,792 | 82,975,461 | 1.80% |
| 2025-04-28 | 7.99 | 8.09 | 7.76 | 7.76 | 7.58 | qfq | 20,695,333 | 163,342,833 | 1.70% |
| 2025-04-25 | 7.67 | 7.67 | 7.58 | 7.63 | 7.45 | qfq | 4,362,699 | 33,230,958 | 0.00% |
| 2025-04-24 | 7.59 | 7.68 | 7.56 | 7.63 | 7.45 | qfq | 5,004,552 | 38,142,209 | 0.26% |
| 2025-04-23 | 7.67 | 7.71 | 7.60 | 7.61 | 7.43 | qfq | 5,794,876 | 44,236,805 | -1.30% |
| 2025-04-22 | 7.56 | 7.74 | 7.53 | 7.71 | 7.53 | qfq | 8,068,530 | 61,876,551 | 1.98% |
| 2025-04-21 | 7.49 | 7.56 | 7.38 | 7.56 | 7.38 | qfq | 4,592,740 | 34,482,813 | 0.80% |
| 2025-04-18 | 7.49 | 7.59 | 7.46 | 7.50 | 7.32 | qfq | 3,996,628 | 30,008,922 | 0.13% |
| 2025-04-17 | 7.53 | 7.58 | 7.47 | 7.49 | 7.31 | qfq | 3,940,724 | 29,680,894 | -0.53% |
| 2025-04-16 | 7.67 | 7.67 | 7.43 | 7.53 | 7.35 | qfq | 7,481,312 | 56,466,643 | -1.95% |
| 2025-04-15 | 7.58 | 7.69 | 7.55 | 7.68 | 7.50 | qfq | 6,524,650 | 49,762,218 | 0.92% |
| 2025-04-14 | 7.53 | 7.64 | 7.49 | 7.61 | 7.43 | qfq | 7,528,320 | 57,067,234 | 1.74% |
| 2025-04-11 | 7.40 | 7.56 | 7.40 | 7.48 | 7.30 | qfq | 6,167,603 | 46,141,903 | 0.00% |
| 2025-04-10 | 7.45 | 7.53 | 7.35 | 7.48 | 7.30 | qfq | 10,889,248 | 81,346,899 | 1.77% |
| 2025-04-09 | 7.21 | 7.38 | 6.86 | 7.35 | 7.18 | qfq | 12,096,605 | 86,316,578 | 0.27% |
| 2025-04-08 | 7.27 | 7.46 | 7.11 | 7.33 | 7.16 | qfq | 11,562,293 | 84,095,204 | -0.14% |
| 2025-04-07 | 7.91 | 7.92 | 7.34 | 7.34 | 7.17 | qfq | 15,821,115 | 118,408,753 | -9.94% |
| 2025-04-03 | 8.14 | 8.22 | 8.10 | 8.15 | 7.96 | qfq | 7,130,780 | 58,192,715 | -0.12% |
| 2025-04-02 | 8.14 | 8.24 | 8.09 | 8.16 | 7.97 | qfq | 10,525,899 | 85,922,223 | -0.97% |
| 2025-04-01 | 8.00 | 8.43 | 8.00 | 8.24 | 8.05 | qfq | 20,404,690 | 168,783,383 | 3.65% |
| 2025-03-31 | 8.07 | 8.09 | 7.91 | 7.95 | 7.76 | qfq | 7,396,200 | 59,044,090 | -1.36% |
| 2025-03-28 | 8.08 | 8.17 | 8.04 | 8.06 | 7.87 | qfq | 5,839,336 | 47,268,812 | -0.49% |
| 2025-03-27 | 8.09 | 8.12 | 8.02 | 8.10 | 7.91 | qfq | 5,456,498 | 44,043,052 | -0.12% |
| 2025-03-26 | 8.05 | 8.24 | 8.02 | 8.11 | 7.92 | qfq | 8,117,068 | 65,973,064 | 0.62% |
| 2025-03-25 | 8.07 | 8.08 | 8.00 | 8.06 | 7.87 | qfq | 7,109,620 | 57,129,799 | -0.62% |
| 2025-03-24 | 8.15 | 8.28 | 8.01 | 8.11 | 7.92 | qfq | 14,569,160 | 118,408,662 | -2.05% |
| 2025-03-21 | 8.50 | 8.60 | 8.27 | 8.28 | 8.08 | qfq | 24,231,180 | 203,768,363 | 0.12% |
| 2025-03-20 | 8.30 | 8.30 | 8.22 | 8.27 | 8.08 | qfq | 9,337,776 | 77,087,198 | -0.12% |
| 2025-03-19 | 8.20 | 8.31 | 8.18 | 8.28 | 8.08 | qfq | 11,385,616 | 93,966,104 | 0.98% |
| 2025-03-18 | 8.29 | 8.30 | 8.19 | 8.20 | 8.01 | qfq | 9,257,692 | 76,190,380 | -0.97% |
| 2025-03-17 | 8.23 | 8.29 | 8.20 | 8.28 | 8.08 | qfq | 10,805,137 | 89,132,224 | 0.12% |
| 2025-03-14 | 8.20 | 8.28 | 8.14 | 8.27 | 8.08 | qfq | 15,556,419 | 127,684,901 | -0.24% |
| 2025-03-13 | 8.09 | 8.38 | 8.06 | 8.29 | 8.09 | qfq | 28,876,949 | 238,716,295 | 2.85% |
| 2025-03-12 | 8.05 | 8.12 | 8.04 | 8.06 | 7.87 | qfq | 6,513,214 | 52,536,943 | 0.12% |
| 2025-03-11 | 8.00 | 8.05 | 7.98 | 8.05 | 7.86 | qfq | 5,419,452 | 43,456,316 | -0.37% |
| 2025-03-10 | 8.06 | 8.12 | 8.03 | 8.08 | 7.89 | qfq | 6,635,622 | 53,538,431 | 0.75% |
| 2025-03-07 | 8.05 | 8.06 | 8.00 | 8.02 | 7.83 | qfq | 7,535,656 | 60,481,032 | -0.50% |
| 2025-03-06 | 8.05 | 8.07 | 8.01 | 8.06 | 7.87 | qfq | 7,539,260 | 60,691,981 | 0.12% |
| 2025-03-05 | 8.12 | 8.12 | 8.01 | 8.05 | 7.86 | qfq | 5,145,504 | 41,329,717 | -0.37% |
| 2025-03-04 | 8.12 | 8.12 | 8.02 | 8.08 | 7.89 | qfq | 6,119,060 | 49,293,277 | -0.49% |
| 2025-03-03 | 8.04 | 8.15 | 8.01 | 8.12 | 7.93 | qfq | 9,140,792 | 73,905,544 | 1.00% |
| 2025-02-28 | 8.08 | 8.21 | 8.03 | 8.04 | 7.85 | qfq | 11,203,940 | 90,955,048 | -0.74% |
| 2025-02-27 | 8.12 | 8.12 | 8.01 | 8.10 | 7.91 | qfq | 8,142,320 | 65,663,349 | 0.00% |
| 2025-02-26 | 8.15 | 8.15 | 8.03 | 8.10 | 7.91 | qfq | 9,669,858 | 78,039,534 | 0.00% |
| 2025-02-25 | 8.12 | 8.15 | 8.05 | 8.10 | 7.91 | qfq | 6,903,834 | 55,905,448 | -0.61% |
| 2025-02-24 | 8.20 | 8.20 | 8.11 | 8.15 | 7.96 | qfq | 6,744,292 | 55,000,960 | -0.24% |
| 2025-02-21 | 8.24 | 8.29 | 8.10 | 8.17 | 7.98 | qfq | 9,023,869 | 73,572,723 | -0.85% |
| 2025-02-20 | 8.18 | 8.32 | 8.15 | 8.24 | 8.05 | qfq | 8,505,364 | 70,259,930 | 0.98% |
| 2025-02-19 | 8.10 | 8.17 | 8.09 | 8.16 | 7.97 | qfq | 7,118,316 | 57,892,713 | 0.37% |
| 2025-02-18 | 8.36 | 8.36 | 8.11 | 8.13 | 7.94 | qfq | 10,183,969 | 83,686,551 | -2.28% |
| 2025-02-17 | 8.32 | 8.39 | 8.28 | 8.32 | 8.12 | qfq | 8,981,353 | 74,761,502 | 0.00% |
| 2025-02-14 | 8.27 | 8.40 | 8.23 | 8.32 | 8.12 | qfq | 10,720,324 | 89,409,844 | 0.73% |
| 2025-02-13 | 8.31 | 8.34 | 8.26 | 8.26 | 8.07 | qfq | 8,132,222 | 67,460,402 | -0.96% |
| 2025-02-12 | 8.31 | 8.34 | 8.26 | 8.34 | 8.14 | qfq | 10,005,268 | 82,982,964 | 0.00% |
| 2025-02-11 | 8.50 | 8.51 | 8.32 | 8.34 | 8.14 | qfq | 11,677,715 | 97,578,007 | -1.88% |
| 2025-02-10 | 8.31 | 8.53 | 8.29 | 8.50 | 8.30 | qfq | 19,789,450 | 167,465,853 | 2.16% |
| 2025-02-07 | 8.21 | 8.38 | 8.15 | 8.32 | 8.12 | qfq | 16,086,299 | 133,361,914 | 1.34% |
| 2025-02-06 | 8.18 | 8.21 | 8.06 | 8.21 | 8.02 | qfq | 10,532,856 | 85,800,277 | 0.74% |
| 2025-02-05 | 8.06 | 8.18 | 8.03 | 8.15 | 7.96 | qfq | 10,169,516 | 82,562,610 | 2.52% |
| 2025-01-27 | 8.00 | 8.08 | 7.93 | 7.95 | 7.76 | qfq | 7,636,914 | 61,229,719 | -0.75% |
| 2025-01-24 | 8.03 | 8.08 | 7.91 | 8.01 | 7.82 | qfq | 8,524,047 | 68,079,761 | 0.00% |
| 2025-01-23 | 8.07 | 8.16 | 8.01 | 8.01 | 7.82 | qfq | 8,554,591 | 69,158,935 | 0.00% |
| 2025-01-22 | 8.25 | 8.25 | 8.00 | 8.01 | 7.82 | qfq | 14,350,030 | 115,640,545 | -2.91% |
| 2025-01-21 | 8.42 | 8.44 | 8.20 | 8.25 | 8.06 | qfq | 9,590,200 | 79,302,237 | -1.90% |
| 2025-01-20 | 8.45 | 8.46 | 8.37 | 8.41 | 8.21 | qfq | 8,066,080 | 67,844,072 | 0.12% |
| 2025-01-17 | 8.45 | 8.49 | 8.35 | 8.40 | 8.20 | qfq | 8,433,152 | 70,822,450 | -0.47% |
| 2025-01-16 | 8.45 | 8.56 | 8.39 | 8.44 | 8.24 | qfq | 12,605,160 | 106,708,650 | -0.12% |
| 2025-01-15 | 8.43 | 8.51 | 8.32 | 8.45 | 8.25 | qfq | 15,824,523 | 133,013,255 | -0.71% |
| 2025-01-14 | 8.22 | 8.66 | 8.21 | 8.51 | 8.31 | qfq | 21,612,226 | 181,113,239 | 3.78% |
| 2025-01-13 | 8.53 | 8.53 | 8.16 | 8.20 | 8.01 | qfq | 23,294,288 | 192,152,094 | -5.42% |
| 2025-01-10 | 9.24 | 9.29 | 8.66 | 8.67 | 8.47 | qfq | 38,107,336 | 340,305,222 | -6.67% |
| 2025-01-09 | 9.38 | 9.59 | 9.24 | 9.29 | 9.07 | qfq | 34,483,884 | 323,242,388 | -2.72% |
| 2025-01-08 | 9.23 | 9.66 | 9.14 | 9.55 | 9.32 | qfq | 63,445,553 | 604,222,710 | 2.91% |
| 2025-01-07 | 9.40 | 9.44 | 8.82 | 9.28 | 9.06 | qfq | 51,778,982 | 472,953,604 | -4.82% |
| 2025-01-06 | 9.32 | 9.90 | 9.18 | 9.75 | 9.52 | qfq | 74,519,922 | 711,249,128 | 7.14% |
| 2025-01-03 | 8.80 | 9.35 | 8.52 | 9.10 | 8.89 | qfq | 40,012,905 | 364,007,219 | 3.53% |
| 2025-01-02 | 8.92 | 9.07 | 8.75 | 8.79 | 8.58 | qfq | 14,747,107 | 130,907,366 | -1.79% |
| 2024-12-31 | 9.24 | 9.26 | 8.86 | 8.95 | 8.74 | qfq | 18,695,481 | 169,381,178 | -3.66% |
| 2024-12-30 | 9.08 | 9.50 | 9.00 | 9.29 | 9.07 | qfq | 27,010,975 | 250,171,923 | 2.09% |
| 2024-12-27 | 8.94 | 9.27 | 8.87 | 9.10 | 8.89 | qfq | 14,673,847 | 132,943,167 | 1.68% |
| 2024-12-26 | 8.79 | 9.05 | 8.72 | 8.95 | 8.74 | qfq | 11,024,000 | 98,189,012 | 1.13% |
| 2024-12-25 | 9.27 | 9.28 | 8.80 | 8.85 | 8.64 | qfq | 20,863,456 | 186,619,808 | -4.53% |
| 2024-12-24 | 9.21 | 9.54 | 9.10 | 9.27 | 9.05 | qfq | 26,297,766 | 243,412,440 | -1.38% |
| 2024-12-23 | 9.14 | 9.88 | 9.10 | 9.40 | 9.18 | qfq | 37,385,465 | 353,494,595 | 3.41% |
| 2024-12-20 | 8.90 | 9.19 | 8.88 | 9.09 | 8.88 | qfq | 18,004,277 | 162,469,441 | 2.36% |
| 2024-12-19 | 8.84 | 8.96 | 8.71 | 8.88 | 8.67 | qfq | 11,602,203 | 102,439,545 | -0.22% |
| 2024-12-18 | 8.94 | 9.03 | 8.87 | 8.90 | 8.69 | qfq | 12,323,835 | 110,287,590 | -0.56% |
| 2024-12-17 | 9.47 | 9.49 | 8.91 | 8.95 | 8.74 | qfq | 25,464,686 | 231,650,137 | -5.99% |
| 2024-12-16 | 9.60 | 9.91 | 9.46 | 9.52 | 9.30 | qfq | 28,752,106 | 277,697,405 | -1.14% |
| 2024-12-13 | 9.41 | 9.95 | 9.39 | 9.63 | 9.40 | qfq | 42,840,722 | 416,426,381 | 0.94% |
| 2024-12-12 | 9.25 | 9.72 | 9.21 | 9.54 | 9.32 | qfq | 36,343,041 | 345,335,752 | 3.14% |
| 2024-12-11 | 9.20 | 9.29 | 9.19 | 9.25 | 9.03 | qfq | 11,870,286 | 109,629,235 | 0.00% |
| 2024-12-10 | 9.46 | 9.50 | 9.22 | 9.25 | 9.03 | qfq | 22,208,137 | 207,421,620 | -0.86% |
| 2024-12-09 | 9.25 | 9.51 | 9.21 | 9.33 | 9.11 | qfq | 26,230,326 | 244,707,275 | 1.74% |
| 2024-12-06 | 9.06 | 9.18 | 9.00 | 9.17 | 8.95 | qfq | 12,789,275 | 116,497,189 | 0.99% |
| 2024-12-05 | 9.01 | 9.09 | 8.91 | 9.08 | 8.87 | qfq | 15,052,570 | 135,688,416 | 0.22% |
| 2024-12-04 | 9.29 | 9.34 | 9.00 | 9.06 | 8.85 | qfq | 17,591,339 | 161,366,819 | -2.48% |
| 2024-12-03 | 9.36 | 9.43 | 9.20 | 9.29 | 9.07 | qfq | 16,429,861 | 152,711,926 | -1.38% |
| 2024-12-02 | 9.25 | 9.53 | 9.24 | 9.42 | 9.20 | qfq | 24,935,517 | 233,905,087 | 1.29% |
| 2024-11-29 | 9.30 | 9.37 | 9.16 | 9.30 | 9.08 | qfq | 19,947,316 | 184,950,214 | -0.85% |
| 2024-11-28 | 9.24 | 9.55 | 9.18 | 9.38 | 9.16 | qfq | 29,314,216 | 275,431,692 | 0.86% |
| 2024-11-27 | 9.12 | 9.36 | 8.96 | 9.30 | 9.08 | qfq | 27,887,904 | 256,543,744 | 0.76% |
| 2024-11-26 | 8.80 | 9.38 | 8.77 | 9.23 | 9.01 | qfq | 32,472,973 | 296,054,666 | 4.18% |
| 2024-11-25 | 8.68 | 8.92 | 8.67 | 8.86 | 8.65 | qfq | 12,129,798 | 106,890,012 | 1.49% |
| 2024-11-22 | 9.08 | 9.08 | 8.70 | 8.73 | 8.52 | qfq | 16,538,701 | 147,198,774 | -3.43% |
| 2024-11-21 | 9.01 | 9.10 | 8.88 | 9.04 | 8.83 | qfq | 16,431,713 | 147,600,287 | 0.11% |
| 2024-11-20 | 8.75 | 9.06 | 8.71 | 9.03 | 8.82 | qfq | 20,704,999 | 185,291,901 | 2.73% |
| 2024-11-19 | 8.68 | 8.92 | 8.58 | 8.79 | 8.58 | qfq | 15,191,718 | 132,583,808 | 2.33% |
| 2024-11-18 | 8.83 | 8.92 | 8.54 | 8.59 | 8.39 | qfq | 18,347,516 | 159,799,117 | -2.72% |
| 2024-11-15 | 9.08 | 9.17 | 8.82 | 8.83 | 8.62 | qfq | 25,348,635 | 227,751,852 | -3.60% |
| 2024-11-14 | 9.55 | 9.65 | 9.15 | 9.16 | 8.94 | qfq | 29,822,867 | 278,274,692 | -4.38% |
| 2024-11-13 | 9.71 | 10.05 | 9.50 | 9.58 | 9.35 | qfq | 61,277,083 | 593,845,474 | -5.71% |
| 2024-11-12 | 9.45 | 10.40 | 9.44 | 10.16 | 9.92 | qfq | 102,590,385 | 1,041,604,846 | 7.51% |
| 2024-11-11 | 9.30 | 9.45 | 9.18 | 9.45 | 9.23 | qfq | 28,945,896 | 270,103,715 | 0.85% |
| 2024-11-08 | 9.49 | 9.49 | 9.26 | 9.37 | 9.15 | qfq | 30,946,625 | 289,668,260 | 0.00% |
| 2024-11-07 | 9.18 | 9.50 | 9.03 | 9.37 | 9.15 | qfq | 38,678,918 | 362,066,297 | 1.08% |
| 2024-11-06 | 9.36 | 9.36 | 9.15 | 9.27 | 9.05 | qfq | 28,860,874 | 266,898,357 | -0.86% |
| 2024-11-05 | 9.26 | 9.35 | 9.20 | 9.35 | 9.13 | qfq | 35,580,714 | 330,479,848 | 0.54% |
| 2024-11-04 | 9.39 | 9.47 | 9.13 | 9.30 | 9.08 | qfq | 35,934,964 | 334,017,983 | 0.32% |
| 2024-11-01 | 8.92 | 9.49 | 8.64 | 9.27 | 9.05 | qfq | 45,593,776 | 414,841,605 | 3.11% |
| 2024-10-31 | 8.90 | 9.13 | 8.78 | 8.99 | 8.78 | qfq | 27,135,061 | 242,605,220 | 0.78% |
| 2024-10-30 | 8.80 | 9.15 | 8.78 | 8.92 | 8.71 | qfq | 25,177,180 | 225,272,242 | -0.45% |
| 2024-10-29 | 9.42 | 9.43 | 8.96 | 8.96 | 8.75 | qfq | 48,367,060 | 442,785,569 | -6.18% |
| 2024-10-28 | 9.05 | 9.59 | 8.98 | 9.55 | 9.32 | qfq | 67,152,335 | 625,039,577 | 2.47% |
| 2024-10-25 | 9.73 | 9.78 | 9.31 | 9.32 | 9.10 | qfq | 91,044,573 | 865,344,887 | 1.41% |
| 2024-10-24 | 8.38 | 9.19 | 8.38 | 9.19 | 8.97 | qfq | 42,617,606 | 383,309,287 | 10.06% |
| 2024-10-23 | 8.40 | 8.56 | 8.25 | 8.35 | 8.15 | qfq | 19,543,491 | 164,162,200 | -0.48% |
| 2024-10-22 | 8.09 | 8.43 | 8.04 | 8.39 | 8.19 | qfq | 23,518,163 | 195,512,174 | 3.71% |
| 2024-10-21 | 8.06 | 8.11 | 7.96 | 8.09 | 7.90 | qfq | 13,967,960 | 112,415,978 | 1.00% |
| 2024-10-18 | 7.86 | 8.12 | 7.83 | 8.01 | 7.82 | qfq | 14,676,862 | 117,130,560 | 1.78% |
| 2024-10-17 | 7.96 | 8.07 | 7.86 | 7.87 | 7.68 | qfq | 9,379,719 | 74,633,308 | -1.01% |
| 2024-10-16 | 7.92 | 8.08 | 7.88 | 7.95 | 7.76 | qfq | 9,852,099 | 78,635,462 | -0.38% |
| 2024-10-15 | 8.07 | 8.23 | 7.95 | 7.98 | 7.79 | qfq | 11,288,855 | 91,096,246 | -1.85% |
| 2024-10-14 | 7.99 | 8.13 | 7.90 | 8.13 | 7.94 | qfq | 12,594,086 | 101,191,170 | 1.63% |
| 2024-10-11 | 8.38 | 8.40 | 7.88 | 8.00 | 7.81 | qfq | 15,380,389 | 124,285,622 | -3.96% |
| 2024-10-10 | 8.20 | 8.62 | 8.20 | 8.33 | 8.13 | qfq | 18,672,515 | 157,190,734 | 0.97% |
| 2024-10-09 | 9.14 | 9.14 | 8.25 | 8.25 | 8.06 | qfq | 27,661,512 | 236,792,881 | -10.03% |
| 2024-10-08 | 9.47 | 9.47 | 8.67 | 9.17 | 8.95 | qfq | 44,720,795 | 408,298,559 | 6.50% |
| 2024-09-30 | 8.14 | 8.67 | 8.07 | 8.61 | 8.41 | qfq | 35,767,075 | 300,156,199 | 8.85% |
| 2024-09-27 | 7.64 | 8.01 | 7.61 | 7.91 | 7.72 | qfq | 21,619,200 | 168,927,616 | 4.77% |
| 2024-09-26 | 7.35 | 7.55 | 7.29 | 7.55 | 7.37 | qfq | 13,676,349 | 101,787,069 | 2.17% |
| 2024-09-25 | 7.30 | 7.64 | 7.30 | 7.39 | 7.22 | qfq | 18,136,664 | 134,775,072 | 1.79% |
| 2024-09-24 | 7.11 | 7.26 | 7.04 | 7.26 | 7.09 | qfq | 8,926,391 | 63,874,349 | 3.13% |
| 2024-09-23 | 6.98 | 7.08 | 6.98 | 7.04 | 6.87 | qfq | 3,883,094 | 27,350,540 | 0.72% |
| 2024-09-20 | 7.11 | 7.11 | 6.94 | 6.99 | 6.83 | qfq | 5,680,804 | 39,696,421 | -1.55% |
| 2024-09-19 | 6.87 | 7.12 | 6.87 | 7.10 | 6.93 | qfq | 7,908,818 | 55,593,116 | 3.35% |
| 2024-09-18 | 7.02 | 7.05 | 6.79 | 6.87 | 6.71 | qfq | 6,532,330 | 44,816,392 | -2.14% |
| 2024-09-13 | 7.12 | 7.19 | 7.01 | 7.02 | 6.85 | qfq | 6,453,191 | 45,643,022 | -1.68% |
| 2024-09-12 | 7.16 | 7.25 | 7.13 | 7.14 | 6.97 | qfq | 4,613,251 | 33,142,880 | -0.42% |
| 2024-09-11 | 7.20 | 7.22 | 7.12 | 7.17 | 7.00 | qfq | 3,776,435 | 27,059,340 | -0.69% |
| 2024-09-10 | 7.36 | 7.38 | 7.16 | 7.22 | 7.05 | qfq | 7,183,870 | 51,812,066 | -1.37% |
| 2024-09-09 | 7.29 | 7.38 | 7.22 | 7.32 | 7.15 | qfq | 5,671,930 | 41,464,535 | 0.55% |
| 2024-09-06 | 7.40 | 7.46 | 7.26 | 7.28 | 7.11 | qfq | 6,274,091 | 45,943,323 | -1.75% |
| 2024-09-05 | 7.30 | 7.44 | 7.28 | 7.41 | 7.24 | qfq | 7,327,197 | 54,089,712 | 1.51% |
| 2024-09-04 | 7.27 | 7.38 | 7.26 | 7.30 | 7.13 | qfq | 6,068,161 | 44,456,486 | -0.27% |
| 2024-09-03 | 7.23 | 7.38 | 7.21 | 7.32 | 7.15 | qfq | 5,359,526 | 39,154,814 | 0.83% |
| 2024-09-02 | 7.43 | 7.46 | 7.25 | 7.26 | 7.09 | qfq | 8,052,506 | 59,044,193 | -2.16% |
| 2024-08-30 | 7.35 | 7.52 | 7.31 | 7.42 | 7.25 | qfq | 13,154,633 | 97,745,115 | 0.68% |
| 2024-08-29 | 7.26 | 7.38 | 7.21 | 7.37 | 7.20 | qfq | 7,451,228 | 54,692,563 | 0.82% |
| 2024-08-28 | 7.20 | 7.38 | 7.10 | 7.31 | 7.14 | qfq | 8,934,896 | 64,928,591 | 0.55% |
| 2024-08-27 | 7.39 | 7.52 | 7.24 | 7.27 | 7.10 | qfq | 11,130,168 | 81,868,486 | -1.76% |
| 2024-08-26 | 7.36 | 7.41 | 7.24 | 7.40 | 7.23 | qfq | 7,613,456 | 56,073,015 | 0.54% |
| 2024-08-23 | 7.40 | 7.49 | 7.26 | 7.36 | 7.19 | qfq | 9,416,910 | 69,068,442 | -1.08% |
| 2024-08-22 | 7.57 | 7.64 | 7.42 | 7.44 | 7.26 | qfq | 10,697,808 | 80,361,541 | -2.11% |
| 2024-08-21 | 7.90 | 7.91 | 7.50 | 7.60 | 7.42 | qfq | 20,915,090 | 160,013,759 | -4.52% |
| 2024-08-20 | 8.15 | 8.22 | 7.92 | 7.96 | 7.77 | qfq | 14,471,384 | 116,174,777 | -2.45% |
| 2024-08-19 | 8.40 | 8.40 | 8.11 | 8.16 | 7.97 | qfq | 19,379,066 | 158,727,586 | -2.97% |
| 2024-08-16 | 8.45 | 8.49 | 8.25 | 8.41 | 8.21 | qfq | 26,132,156 | 218,473,627 | -1.52% |
| 2024-08-15 | 8.75 | 8.89 | 8.45 | 8.54 | 8.34 | qfq | 35,245,762 | 302,147,600 | -2.95% |
| 2024-08-14 | 8.60 | 8.99 | 8.59 | 8.80 | 8.59 | qfq | 42,110,381 | 370,503,386 | 0.57% |
| 2024-08-13 | 8.45 | 9.12 | 8.19 | 8.75 | 8.54 | qfq | 59,594,188 | 520,713,312 | 2.34% |
| 2024-08-12 | 7.85 | 8.55 | 7.84 | 8.55 | 8.35 | qfq | 25,364,085 | 213,368,240 | 10.04% |
| 2024-08-09 | 7.99 | 8.03 | 7.77 | 7.77 | 7.59 | qfq | 9,247,486 | 72,717,451 | -2.75% |
| 2024-08-08 | 7.89 | 8.09 | 7.85 | 7.99 | 7.80 | qfq | 11,385,823 | 91,367,777 | 0.76% |
| 2024-08-07 | 7.91 | 7.98 | 7.84 | 7.93 | 7.74 | qfq | 7,604,164 | 60,216,798 | -0.63% |
| 2024-08-06 | 7.75 | 7.99 | 7.71 | 7.98 | 7.79 | qfq | 11,157,491 | 87,853,534 | 3.50% |
| 2024-08-05 | 7.80 | 8.05 | 7.70 | 7.71 | 7.53 | qfq | 13,165,799 | 103,728,387 | -2.41% |
| 2024-08-02 | 7.68 | 8.11 | 7.67 | 7.90 | 7.71 | qfq | 17,423,644 | 139,075,772 | 1.54% |
| 2024-08-01 | 7.60 | 7.98 | 7.60 | 7.78 | 7.60 | qfq | 17,058,720 | 133,799,500 | 2.64% |
| 2024-07-31 | 7.21 | 7.59 | 7.20 | 7.58 | 7.40 | qfq | 9,211,099 | 68,686,233 | 4.41% |
| 2024-07-30 | 7.23 | 7.28 | 7.17 | 7.26 | 7.09 | qfq | 4,276,904 | 30,933,594 | 0.41% |
| 2024-07-29 | 7.15 | 7.26 | 7.06 | 7.23 | 7.06 | qfq | 7,119,172 | 51,099,584 | 0.84% |
| 2024-07-26 | 7.29 | 7.34 | 7.08 | 7.17 | 7.00 | qfq | 12,715,542 | 91,252,389 | -2.05% |
| 2024-07-25 | 7.33 | 7.41 | 7.22 | 7.32 | 7.15 | qfq | 3,904,578 | 28,546,621 | -0.41% |
| 2024-07-24 | 7.45 | 7.50 | 7.34 | 7.35 | 7.18 | qfq | 4,627,822 | 34,219,177 | -1.87% |
| 2024-07-23 | 7.67 | 7.70 | 7.49 | 7.49 | 7.31 | qfq | 5,832,196 | 44,309,106 | -2.47% |
| 2024-07-22 | 7.54 | 7.70 | 7.52 | 7.68 | 7.50 | qfq | 6,693,392 | 51,074,735 | 1.86% |
| 2024-07-19 | 7.59 | 7.62 | 7.50 | 7.54 | 7.36 | qfq | 7,652,136 | 57,837,820 | -0.79% |
| 2024-07-18 | 7.50 | 7.63 | 7.31 | 7.60 | 7.42 | qfq | 7,317,475 | 55,194,528 | 0.80% |
| 2024-07-17 | 7.51 | 7.60 | 7.47 | 7.54 | 7.36 | qfq | 6,421,827 | 48,392,428 | 0.40% |
| 2024-07-16 | 7.47 | 7.58 | 7.42 | 7.51 | 7.33 | qfq | 5,167,422 | 38,706,620 | 0.27% |
| 2024-07-15 | 7.54 | 7.61 | 7.46 | 7.49 | 7.31 | qfq | 5,721,880 | 42,947,459 | -1.71% |
| 2024-07-12 | 7.68 | 7.86 | 7.57 | 7.62 | 7.44 | qfq | 9,987,832 | 76,891,285 | -0.26% |
| 2024-07-11 | 7.46 | 7.80 | 7.46 | 7.64 | 7.46 | qfq | 14,661,340 | 112,502,398 | 3.80% |
| 2024-07-10 | 7.21 | 7.50 | 7.15 | 7.36 | 7.19 | qfq | 15,680,229 | 114,712,254 | 0.27% |
| 2024-07-09 | 7.50 | 7.50 | 7.22 | 7.34 | 7.17 | qfq | 32,074,860 | 232,917,772 | -8.48% |
| 2024-07-08 | 8.28 | 8.29 | 7.99 | 8.02 | 7.83 | qfq | 8,855,151 | 71,715,660 | -3.37% |
| 2024-07-05 | 8.08 | 8.33 | 7.97 | 8.30 | 8.10 | qfq | 9,841,187 | 80,623,607 | 2.72% |
| 2024-07-04 | 8.24 | 8.28 | 8.06 | 8.08 | 7.89 | qfq | 7,703,064 | 62,830,284 | -2.30% |
| 2024-07-03 | 8.43 | 8.47 | 8.23 | 8.27 | 8.08 | qfq | 10,078,110 | 83,935,001 | -1.90% |
| 2024-07-02 | 8.22 | 8.55 | 8.14 | 8.43 | 8.23 | qfq | 16,694,306 | 140,296,168 | 2.06% |
| 2024-07-01 | 7.75 | 8.45 | 7.74 | 8.26 | 8.07 | qfq | 16,244,151 | 131,709,694 | 6.58% |
| 2024-06-28 | 7.72 | 7.85 | 7.71 | 7.75 | 7.57 | qfq | 4,967,912 | 38,649,448 | 0.26% |
| 2024-06-27 | 7.91 | 7.94 | 7.71 | 7.73 | 7.55 | qfq | 5,624,518 | 44,065,277 | -2.64% |
| 2024-06-26 | 7.79 | 7.96 | 7.65 | 7.94 | 7.75 | qfq | 8,076,829 | 63,010,313 | 1.40% |
| 2024-06-25 | 7.92 | 7.99 | 7.80 | 7.83 | 7.65 | qfq | 5,930,244 | 46,807,607 | -1.01% |
| 2024-06-24 | 8.23 | 8.23 | 7.86 | 7.91 | 7.72 | qfq | 8,127,483 | 64,892,155 | -3.77% |
| 2024-06-21 | 8.19 | 8.33 | 8.11 | 8.22 | 8.03 | qfq | 4,081,132 | 33,565,776 | 0.12% |
| 2024-06-20 | 8.35 | 8.45 | 8.19 | 8.21 | 8.02 | qfq | 6,033,850 | 50,121,625 | -2.03% |
| 2024-06-19 | 8.48 | 8.53 | 8.37 | 8.38 | 8.18 | qfq | 5,524,204 | 46,564,055 | -1.53% |
| 2024-06-18 | 8.58 | 8.59 | 8.42 | 8.51 | 8.31 | qfq | 6,429,819 | 54,521,146 | -0.12% |
| 2024-06-17 | 8.38 | 8.64 | 8.36 | 8.52 | 8.32 | qfq | 11,084,328 | 94,336,405 | 1.67% |
| 2024-06-14 | 8.35 | 8.39 | 8.27 | 8.38 | 8.18 | qfq | 4,891,440 | 40,731,239 | 0.36% |
| 2024-06-13 | 8.43 | 8.44 | 8.29 | 8.35 | 8.15 | qfq | 8,400,028 | 70,029,696 | -0.95% |
| 2024-06-12 | 8.20 | 8.45 | 8.20 | 8.43 | 8.23 | qfq | 11,971,060 | 99,975,516 | 3.44% |
| 2024-06-11 | 8.16 | 8.16 | 8.03 | 8.15 | 7.96 | qfq | 6,250,942 | 50,604,089 | -0.24% |
| 2024-06-07 | 8.10 | 8.33 | 8.06 | 8.17 | 7.98 | qfq | 8,697,409 | 70,915,621 | 1.74% |
| 2024-06-06 | 8.48 | 8.50 | 7.98 | 8.03 | 7.84 | qfq | 15,959,124 | 130,174,279 | -5.42% |
| 2024-06-05 | 8.57 | 8.65 | 8.47 | 8.49 | 8.29 | qfq | 6,798,799 | 58,221,701 | -1.85% |
| 2024-06-04 | 8.60 | 8.70 | 8.52 | 8.65 | 8.45 | qfq | 7,919,053 | 68,260,714 | 1.05% |
| 2024-06-03 | 8.85 | 8.86 | 8.50 | 8.56 | 8.36 | qfq | 11,135,471 | 95,989,600 | -3.28% |
| 2024-05-31 | 8.74 | 8.87 | 8.72 | 8.85 | 8.64 | qfq | 8,018,313 | 70,604,746 | 1.26% |
| 2024-05-30 | 8.90 | 8.92 | 8.72 | 8.74 | 8.53 | qfq | 8,384,296 | 73,762,689 | -2.24% |
| 2024-05-29 | 9.01 | 9.03 | 8.82 | 8.94 | 8.73 | qfq | 8,888,760 | 79,222,326 | -0.78% |
| 2024-05-28 | 9.11 | 9.11 | 9.00 | 9.01 | 8.80 | qfq | 5,037,984 | 45,578,207 | -1.42% |
| 2024-05-27 | 9.08 | 9.14 | 8.96 | 9.14 | 8.92 | qfq | 7,852,796 | 70,970,015 | 0.55% |
| 2024-05-24 | 9.15 | 9.25 | 9.08 | 9.09 | 8.88 | qfq | 7,024,559 | 64,367,955 | -0.55% |
| 2024-05-23 | 9.37 | 9.38 | 9.13 | 9.14 | 8.92 | qfq | 10,389,512 | 95,968,186 | -2.97% |
| 2024-05-22 | 9.37 | 9.46 | 9.33 | 9.42 | 9.20 | qfq | 7,794,342 | 73,138,928 | 0.11% |
| 2024-05-21 | 9.51 | 9.52 | 9.33 | 9.41 | 9.19 | qfq | 8,623,553 | 81,009,831 | -1.16% |
| 2024-05-20 | 9.57 | 9.59 | 9.47 | 9.52 | 9.30 | qfq | 7,177,369 | 68,359,227 | -0.10% |
| 2024-05-17 | 9.50 | 9.57 | 9.40 | 9.53 | 9.31 | qfq | 8,031,051 | 76,086,143 | 0.11% |
| 2024-05-16 | 9.55 | 9.63 | 9.51 | 9.52 | 9.30 | qfq | 7,934,702 | 75,787,483 | -0.52% |
| 2024-05-15 | 9.78 | 9.80 | 9.56 | 9.57 | 9.34 | qfq | 9,941,663 | 95,862,826 | -2.05% |
| 2024-05-14 | 9.68 | 9.85 | 9.68 | 9.77 | 9.54 | qfq | 10,057,405 | 98,260,894 | 0.21% |
| 2024-05-13 | 9.84 | 9.99 | 9.73 | 9.75 | 9.52 | qfq | 12,555,704 | 123,589,623 | -1.02% |
| 2024-05-10 | 10.01 | 10.06 | 9.82 | 9.85 | 9.62 | qfq | 13,097,612 | 129,682,997 | -1.70% |
| 2024-05-09 | 9.85 | 10.13 | 9.77 | 10.02 | 9.78 | qfq | 18,133,864 | 181,641,803 | 1.31% |
| 2024-05-08 | 9.94 | 10.09 | 9.84 | 9.89 | 9.66 | qfq | 16,530,752 | 164,474,487 | -0.70% |
| 2024-05-07 | 9.99 | 10.01 | 9.86 | 9.96 | 9.73 | qfq | 14,703,304 | 146,087,677 | -0.50% |
| 2024-05-06 | 9.66 | 10.07 | 9.66 | 10.01 | 9.77 | qfq | 25,844,646 | 255,819,291 | 4.16% |
| 2024-04-30 | 9.57 | 9.83 | 9.54 | 9.61 | 9.38 | qfq | 18,647,872 | 180,089,374 | 0.73% |
| 2024-04-29 | 9.22 | 9.59 | 9.22 | 9.54 | 9.32 | qfq | 20,149,684 | 190,866,818 | 1.71% |
| 2024-04-26 | 9.48 | 9.50 | 9.19 | 9.38 | 9.16 | qfq | 23,734,064 | 220,578,189 | -1.78% |
| 2024-04-25 | 9.48 | 9.72 | 9.45 | 9.55 | 9.32 | qfq | 16,346,966 | 156,053,861 | 0.84% |
| 2024-04-24 | 9.72 | 9.72 | 9.40 | 9.47 | 9.25 | qfq | 21,794,528 | 206,921,950 | -33.22% |
| 2024-04-23 | 14.29 | 14.46 | 13.89 | 14.18 | 9.54 | qfq | 16,465,959 | 233,490,523 | -2.00% |
| 2024-04-22 | 14.47 | 14.77 | 14.47 | 14.47 | 9.74 | qfq | 29,530,183 | 428,562,369 | -10.01% |
| 2024-04-19 | 15.70 | 16.19 | 15.52 | 16.08 | 10.82 | qfq | 20,598,858 | 329,546,306 | 1.71% |
| 2024-04-18 | 16.00 | 16.27 | 15.73 | 15.81 | 10.64 | qfq | 23,458,726 | 375,155,609 | -2.11% |
| 2024-04-17 | 15.50 | 16.28 | 15.28 | 16.15 | 10.87 | qfq | 29,005,481 | 458,727,251 | 3.99% |
| 2024-04-16 | 14.83 | 15.95 | 14.79 | 15.53 | 10.45 | qfq | 31,037,309 | 476,903,772 | 5.36% |
| 2024-04-15 | 14.77 | 15.02 | 14.47 | 14.74 | 9.92 | qfq | 11,949,328 | 176,226,825 | -0.20% |
| 2024-04-12 | 14.70 | 14.93 | 14.53 | 14.77 | 9.94 | qfq | 9,653,213 | 142,328,231 | 0.14% |
| 2024-04-11 | 14.77 | 14.92 | 14.68 | 14.75 | 9.92 | qfq | 12,641,723 | 186,782,387 | -1.47% |
| 2024-04-10 | 15.16 | 15.38 | 14.86 | 14.97 | 10.07 | qfq | 9,748,527 | 147,226,876 | -2.28% |
| 2024-04-09 | 14.90 | 15.35 | 14.82 | 15.32 | 10.31 | qfq | 11,398,485 | 172,285,361 | 2.13% |
| 2024-04-08 | 15.80 | 15.80 | 15.00 | 15.00 | 10.09 | qfq | 17,902,449 | 273,153,738 | -5.96% |
| 2024-04-03 | 16.00 | 16.16 | 15.78 | 15.95 | 10.73 | qfq | 11,387,271 | 181,946,010 | -0.44% |
| 2024-04-02 | 16.39 | 16.39 | 15.91 | 16.02 | 10.78 | qfq | 15,323,869 | 246,368,958 | -1.84% |
| 2024-04-01 | 15.92 | 16.40 | 15.79 | 16.32 | 10.98 | qfq | 21,574,266 | 348,557,781 | 2.84% |
| 2024-03-29 | 15.96 | 16.08 | 15.74 | 15.87 | 10.68 | qfq | 13,645,695 | 216,371,931 | -1.67% |
| 2024-03-28 | 15.86 | 16.20 | 15.58 | 16.14 | 10.86 | qfq | 26,198,327 | 415,678,266 | -0.25% |
| 2024-03-27 | 15.40 | 16.55 | 15.30 | 16.18 | 10.89 | qfq | 35,991,311 | 578,660,420 | 4.72% |
| 2024-03-26 | 15.30 | 15.49 | 15.20 | 15.45 | 10.40 | qfq | 9,232,786 | 141,949,875 | 1.44% |
| 2024-03-25 | 15.73 | 15.80 | 15.21 | 15.23 | 10.25 | qfq | 10,826,019 | 168,298,728 | -3.18% |
| 2024-03-22 | 16.03 | 16.03 | 15.63 | 15.73 | 10.58 | qfq | 14,021,191 | 221,260,981 | -2.30% |
| 2024-03-21 | 16.18 | 16.30 | 16.03 | 16.10 | 10.83 | qfq | 10,680,505 | 172,481,996 | -0.80% |
| 2024-03-20 | 16.21 | 16.29 | 16.06 | 16.23 | 10.92 | qfq | 11,695,181 | 189,272,083 | -0.06% |
| 2024-03-19 | 16.25 | 16.50 | 16.20 | 16.24 | 10.93 | qfq | 13,352,347 | 217,797,003 | -0.67% |
| 2024-03-18 | 16.15 | 16.35 | 15.95 | 16.35 | 11.00 | qfq | 19,204,428 | 310,996,954 | 1.24% |
| 2024-03-15 | 16.16 | 16.22 | 15.90 | 16.15 | 10.87 | qfq | 14,604,354 | 234,568,596 | 0.00% |
| 2024-03-14 | 16.50 | 16.73 | 15.90 | 16.15 | 10.87 | qfq | 21,491,046 | 350,311,140 | -0.37% |
| 2024-03-13 | 16.35 | 16.40 | 16.03 | 16.21 | 10.91 | qfq | 25,816,516 | 418,083,669 | -2.58% |
| 2024-03-12 | 15.98 | 16.87 | 15.96 | 16.64 | 11.20 | qfq | 36,318,022 | 597,397,140 | 5.32% |
| 2024-03-11 | 15.65 | 16.00 | 15.64 | 15.80 | 10.63 | qfq | 20,377,028 | 321,821,819 | 1.74% |
| 2024-03-08 | 15.62 | 15.79 | 15.40 | 15.53 | 10.45 | qfq | 23,796,925 | 371,625,250 | 2.31% |
| 2024-03-07 | 15.49 | 15.52 | 15.10 | 15.18 | 10.21 | qfq | 12,423,074 | 190,373,139 | -2.06% |
| 2024-03-06 | 15.36 | 15.59 | 15.22 | 15.50 | 10.43 | qfq | 11,237,340 | 173,206,486 | 0.78% |
| 2024-03-05 | 15.70 | 15.75 | 15.35 | 15.38 | 10.35 | qfq | 17,072,254 | 264,482,395 | -3.03% |
| 2024-03-04 | 15.21 | 15.91 | 15.20 | 15.86 | 10.67 | qfq | 25,704,656 | 403,242,303 | 3.73% |
| 2024-03-01 | 15.14 | 15.35 | 14.95 | 15.29 | 10.29 | qfq | 14,527,547 | 220,488,811 | 0.99% |
| 2024-02-29 | 14.52 | 15.15 | 14.46 | 15.14 | 10.19 | qfq | 17,930,145 | 267,417,882 | 3.20% |
| 2024-02-28 | 15.52 | 16.09 | 14.65 | 14.67 | 9.87 | qfq | 30,517,181 | 472,755,989 | -5.90% |
| 2024-02-27 | 15.00 | 15.91 | 14.96 | 15.59 | 10.49 | qfq | 25,981,758 | 401,768,138 | 2.90% |
| 2024-02-26 | 14.97 | 15.33 | 14.82 | 15.15 | 10.19 | qfq | 19,543,369 | 294,853,230 | 0.87% |
| 2024-02-23 | 14.87 | 15.02 | 14.66 | 15.02 | 10.11 | qfq | 24,200,303 | 360,098,580 | 0.40% |
| 2024-02-22 | 14.34 | 15.35 | 14.30 | 14.96 | 10.07 | qfq | 29,528,143 | 435,773,387 | 4.25% |
| 2024-02-21 | 14.11 | 14.71 | 14.05 | 14.35 | 9.66 | qfq | 24,375,325 | 351,394,774 | -0.76% |
| 2024-02-20 | 13.86 | 14.76 | 13.77 | 14.46 | 9.73 | qfq | 27,025,109 | 388,418,798 | 4.56% |
| 2024-02-19 | 13.57 | 14.11 | 13.53 | 13.83 | 9.31 | qfq | 21,204,275 | 292,640,683 | 2.29% |
| 2024-02-08 | 12.77 | 13.60 | 12.32 | 13.52 | 9.10 | qfq | 23,173,224 | 304,163,962 | 7.39% |
| 2024-02-07 | 13.00 | 13.20 | 12.46 | 12.59 | 8.47 | qfq | 23,530,039 | 303,000,856 | -2.40% |
| 2024-02-06 | 11.99 | 13.18 | 11.55 | 12.90 | 8.68 | qfq | 21,246,400 | 263,204,947 | 6.97% |
| 2024-02-05 | 13.05 | 13.06 | 11.88 | 12.06 | 8.11 | qfq | 19,428,599 | 239,752,834 | -8.50% |
| 2024-02-02 | 14.07 | 14.22 | 12.69 | 13.18 | 8.87 | qfq | 18,980,018 | 254,402,469 | -5.92% |
| 2024-02-01 | 14.05 | 14.29 | 13.76 | 14.01 | 9.43 | qfq | 14,091,264 | 197,959,172 | -0.28% |
| 2024-01-31 | 14.78 | 14.97 | 14.04 | 14.05 | 9.45 | qfq | 15,571,750 | 224,573,232 | -5.51% |
| 2024-01-30 | 15.60 | 15.60 | 14.85 | 14.87 | 10.01 | qfq | 12,316,576 | 186,677,232 | -4.86% |
| 2024-01-29 | 16.08 | 16.26 | 15.61 | 15.63 | 10.52 | qfq | 12,330,553 | 195,290,433 | -3.10% |
| 2024-01-26 | 16.30 | 16.54 | 16.05 | 16.13 | 10.85 | qfq | 16,336,084 | 266,216,096 | -1.22% |
| 2024-01-25 | 15.85 | 16.36 | 15.69 | 16.33 | 10.99 | qfq | 18,436,538 | 296,896,646 | 3.09% |
| 2024-01-24 | 15.58 | 16.00 | 15.28 | 15.84 | 10.66 | qfq | 17,928,393 | 281,593,196 | 1.67% |
| 2024-01-23 | 15.62 | 15.99 | 15.05 | 15.58 | 10.48 | qfq | 18,894,509 | 292,511,409 | -1.64% |
| 2024-01-22 | 17.19 | 17.20 | 15.62 | 15.84 | 10.66 | qfq | 28,044,858 | 457,845,185 | -8.76% |
| 2024-01-19 | 17.50 | 17.85 | 17.30 | 17.36 | 11.68 | qfq | 23,346,012 | 409,003,371 | -1.81% |
| 2024-01-18 | 17.00 | 17.71 | 16.81 | 17.68 | 11.90 | qfq | 34,445,727 | 598,660,770 | 2.20% |
| 2024-01-17 | 16.94 | 18.30 | 16.84 | 17.30 | 11.64 | qfq | 36,347,655 | 641,559,607 | 2.00% |
| 2024-01-16 | 17.23 | 17.23 | 16.68 | 16.96 | 11.41 | qfq | 18,265,108 | 309,029,081 | -1.51% |
| 2024-01-15 | 16.78 | 17.49 | 16.72 | 17.22 | 11.59 | qfq | 32,203,177 | 552,465,587 | 4.24% |
| 2024-01-12 | 16.58 | 16.86 | 16.51 | 16.52 | 11.12 | qfq | 12,937,926 | 215,329,988 | -1.14% |
| 2024-01-11 | 16.40 | 16.76 | 16.35 | 16.71 | 11.24 | qfq | 11,135,639 | 184,941,817 | 0.97% |
| 2024-01-10 | 16.96 | 17.02 | 16.50 | 16.55 | 11.14 | qfq | 13,198,884 | 221,119,967 | -3.22% |
| 2024-01-09 | 17.05 | 17.21 | 16.78 | 17.10 | 11.51 | qfq | 14,596,731 | 248,565,948 | 0.29% |
| 2024-01-08 | 17.47 | 17.56 | 17.00 | 17.05 | 11.47 | qfq | 12,087,274 | 208,586,412 | -2.40% |
| 2024-01-05 | 18.00 | 18.00 | 17.42 | 17.47 | 11.75 | qfq | 19,060,314 | 337,434,827 | -2.94% |
| 2024-01-04 | 17.97 | 18.27 | 17.75 | 18.00 | 12.11 | qfq | 19,891,296 | 356,804,300 | -0.99% |
| 2024-01-03 | 17.88 | 18.60 | 17.81 | 18.18 | 12.23 | qfq | 30,675,564 | 560,298,084 | 1.06% |
| 2024-01-02 | 17.80 | 18.21 | 17.75 | 17.99 | 12.10 | qfq | 23,277,996 | 418,808,421 | 0.39% |
| 2023-12-29 | 17.52 | 17.93 | 17.51 | 17.92 | 12.06 | qfq | 22,139,044 | 393,645,934 | 2.22% |
| 2023-12-28 | 17.30 | 17.53 | 16.97 | 17.53 | 11.80 | qfq | 19,975,592 | 346,156,479 | 1.27% |
| 2023-12-27 | 17.26 | 17.40 | 17.18 | 17.31 | 11.65 | qfq | 12,410,949 | 214,885,280 | 0.17% |
| 2023-12-26 | 17.65 | 17.71 | 17.22 | 17.28 | 11.63 | qfq | 16,820,888 | 293,237,889 | -2.70% |
| 2023-12-25 | 17.51 | 17.90 | 17.51 | 17.76 | 11.95 | qfq | 15,529,010 | 275,279,115 | 0.74% |
| 2023-12-22 | 18.17 | 18.33 | 17.55 | 17.63 | 11.86 | qfq | 25,028,227 | 447,248,160 | -3.03% |
| 2023-12-21 | 18.30 | 18.46 | 17.76 | 18.18 | 12.23 | qfq | 27,548,137 | 497,807,212 | -2.68% |
| 2023-12-20 | 18.19 | 19.13 | 18.13 | 18.68 | 12.57 | qfq | 38,279,778 | 712,155,445 | 2.75% |
| 2023-12-19 | 18.58 | 18.63 | 17.98 | 18.18 | 12.23 | qfq | 27,803,351 | 506,330,679 | -2.68% |
| 2023-12-18 | 18.87 | 19.21 | 18.64 | 18.68 | 12.57 | qfq | 24,051,636 | 454,553,438 | -1.42% |
| 2023-12-15 | 19.55 | 19.64 | 18.77 | 18.95 | 12.75 | qfq | 34,013,960 | 645,053,926 | -3.51% |
| 2023-12-14 | 20.42 | 20.73 | 19.61 | 19.64 | 13.21 | qfq | 43,137,612 | 865,930,150 | -5.85% |
| 2023-12-13 | 20.35 | 21.42 | 20.25 | 20.86 | 14.04 | qfq | 54,915,584 | 1,156,031,715 | 2.05% |
| 2023-12-12 | 20.28 | 20.61 | 20.18 | 20.44 | 13.75 | qfq | 33,065,009 | 674,664,726 | 0.34% |
| 2023-12-11 | 19.77 | 20.58 | 19.50 | 20.37 | 13.71 | qfq | 36,820,988 | 742,291,514 | 1.49% |
| 2023-12-08 | 19.99 | 20.81 | 19.86 | 20.07 | 13.50 | qfq | 45,835,015 | 931,479,914 | -0.89% |
| 2023-12-07 | 21.84 | 21.97 | 20.04 | 20.25 | 13.63 | qfq | 64,350,302 | 1,347,530,708 | -8.78% |
| 2023-12-06 | 22.80 | 23.58 | 22.20 | 22.20 | 14.94 | qfq | 62,184,589 | 1,416,389,855 | -5.05% |
| 2023-12-05 | 21.80 | 24.48 | 21.80 | 23.38 | 15.73 | qfq | 84,461,769 | 1,931,864,018 | 4.75% |
| 2023-12-04 | 21.34 | 23.55 | 21.03 | 22.32 | 15.02 | qfq | 71,020,404 | 1,584,604,130 | -0.67% |
| 2023-12-01 | 22.78 | 24.16 | 21.32 | 22.47 | 15.12 | qfq | 94,737,255 | 2,161,429,410 | -1.88% |
| 2023-11-30 | 20.64 | 22.90 | 19.60 | 22.90 | 15.41 | qfq | 78,146,142 | 1,667,598,225 | 9.99% |
| 2023-11-29 | 20.60 | 21.54 | 20.30 | 20.82 | 14.01 | qfq | 50,379,160 | 1,050,452,016 | -2.62% |
| 2023-11-28 | 20.50 | 23.07 | 19.75 | 21.38 | 14.39 | qfq | 80,378,429 | 1,681,451,732 | -2.55% |
| 2023-11-27 | 21.20 | 22.75 | 20.98 | 21.94 | 14.76 | qfq | 106,753,081 | 2,361,057,156 | 6.09% |
| 2023-11-24 | 18.90 | 20.68 | 18.90 | 20.68 | 13.91 | qfq | 84,709,412 | 1,696,678,077 | 10.00% |
| 2023-11-23 | 19.18 | 20.24 | 18.62 | 18.80 | 12.65 | qfq | 79,848,295 | 1,552,355,137 | 2.17% |
| 2023-11-22 | 17.38 | 19.18 | 17.10 | 18.40 | 12.38 | qfq | 60,743,493 | 1,115,724,445 | 5.50% |
| 2023-11-21 | 17.14 | 17.58 | 16.95 | 17.44 | 11.73 | qfq | 24,616,181 | 426,510,095 | 1.75% |
| 2023-11-20 | 17.10 | 17.34 | 17.02 | 17.14 | 11.53 | qfq | 15,015,986 | 257,685,424 | 0.06% |
| 2023-11-17 | 16.85 | 17.15 | 16.78 | 17.13 | 11.53 | qfq | 14,087,095 | 239,485,782 | 1.36% |
| 2023-11-16 | 17.15 | 17.19 | 16.88 | 16.90 | 11.37 | qfq | 14,360,941 | 244,590,648 | -2.03% |
| 2023-11-15 | 17.38 | 17.41 | 16.78 | 17.25 | 11.61 | qfq | 22,627,588 | 386,735,892 | -0.52% |
| 2023-11-14 | 17.59 | 17.60 | 17.25 | 17.34 | 11.67 | qfq | 21,099,583 | 366,539,754 | -1.64% |
| 2023-11-13 | 17.69 | 17.75 | 17.37 | 17.63 | 11.86 | qfq | 18,059,923 | 316,949,113 | -0.40% |
| 2023-11-10 | 17.32 | 17.84 | 17.12 | 17.70 | 11.91 | qfq | 23,428,767 | 412,256,964 | 1.32% |
| 2023-11-09 | 17.85 | 18.18 | 17.45 | 17.47 | 11.75 | qfq | 32,924,363 | 583,576,045 | -3.00% |
| 2023-11-08 | 17.18 | 18.14 | 17.09 | 18.01 | 12.12 | qfq | 48,768,208 | 870,164,577 | 3.74% |
| 2023-11-07 | 17.18 | 17.75 | 17.12 | 17.36 | 11.68 | qfq | 31,696,383 | 552,234,486 | 0.58% |
| 2023-11-06 | 17.05 | 17.33 | 17.05 | 17.26 | 11.61 | qfq | 26,428,096 | 454,385,708 | 2.07% |
| 2023-11-03 | 16.82 | 16.94 | 16.65 | 16.91 | 11.38 | qfq | 20,034,639 | 336,723,872 | 0.59% |
| 2023-11-02 | 17.11 | 17.13 | 16.71 | 16.81 | 11.31 | qfq | 22,286,368 | 375,633,545 | -2.04% |
| 2023-11-01 | 17.30 | 17.48 | 17.03 | 17.16 | 11.55 | qfq | 25,984,480 | 446,242,340 | -1.94% |
| 2023-10-31 | 17.02 | 18.22 | 17.02 | 17.50 | 11.77 | qfq | 52,075,602 | 917,353,724 | 2.04% |
| 2023-10-30 | 16.90 | 17.37 | 16.81 | 17.15 | 11.54 | qfq | 30,781,220 | 528,996,425 | 0.06% |
| 2023-10-27 | 16.99 | 17.29 | 16.56 | 17.14 | 11.53 | qfq | 38,044,556 | 644,824,344 | -1.38% |
| 2023-10-26 | 16.58 | 17.39 | 16.31 | 17.38 | 11.69 | qfq | 45,985,324 | 782,751,475 | 3.15% |
| 2023-10-25 | 16.80 | 17.09 | 16.41 | 16.85 | 11.34 | qfq | 30,544,775 | 513,467,237 | 0.24% |
| 2023-10-24 | 16.72 | 17.20 | 16.67 | 16.81 | 11.31 | qfq | 33,609,486 | 566,452,839 | -1.70% |
| 2023-10-23 | 17.72 | 18.28 | 16.88 | 17.10 | 11.51 | qfq | 59,352,062 | 1,032,855,438 | -1.84% |
| 2023-10-20 | 15.70 | 17.42 | 15.70 | 17.42 | 11.72 | qfq | 27,964,491 | 478,341,245 | 9.97% |
| 2023-10-19 | 16.63 | 16.73 | 15.77 | 15.84 | 10.66 | qfq | 25,718,090 | 411,594,410 | -3.88% |
| 2023-10-18 | 16.80 | 16.97 | 16.40 | 16.48 | 11.09 | qfq | 29,877,907 | 497,890,364 | -1.55% |
| 2023-10-17 | 17.27 | 17.72 | 16.68 | 16.74 | 11.26 | qfq | 41,673,893 | 709,905,996 | -3.01% |
| 2023-10-16 | 17.21 | 17.98 | 17.20 | 17.26 | 11.61 | qfq | 80,866,630 | 1,417,522,927 | 0.47% |
| 2023-10-13 | 15.82 | 17.18 | 15.77 | 17.18 | 11.56 | qfq | 72,504,039 | 1,234,078,024 | 9.99% |
| 2023-10-12 | 15.27 | 15.96 | 15.17 | 15.62 | 10.51 | qfq | 16,516,980 | 258,708,268 | 2.23% |
| 2023-10-11 | 14.96 | 15.56 | 14.96 | 15.28 | 10.28 | qfq | 12,347,445 | 190,120,321 | 1.66% |
| 2023-10-10 | 15.46 | 15.50 | 14.98 | 15.03 | 10.11 | qfq | 9,016,379 | 136,514,395 | -2.84% |
| 2023-10-09 | 15.40 | 15.55 | 15.13 | 15.47 | 10.41 | qfq | 8,271,800 | 127,125,233 | 0.13% |
| 2023-09-28 | 15.40 | 15.65 | 15.31 | 15.45 | 10.40 | qfq | 12,046,902 | 186,614,256 | 0.32% |
| 2023-09-27 | 15.00 | 15.50 | 14.95 | 15.40 | 10.36 | qfq | 15,423,954 | 235,894,101 | 3.15% |
| 2023-09-26 | 15.06 | 15.20 | 14.93 | 14.93 | 10.05 | qfq | 6,979,260 | 104,977,670 | -1.26% |
| 2023-09-25 | 14.90 | 15.35 | 14.83 | 15.12 | 10.17 | qfq | 12,167,400 | 184,936,880 | 1.34% |
| 2023-09-22 | 14.57 | 14.99 | 14.32 | 14.92 | 10.04 | qfq | 9,618,438 | 141,723,783 | 1.98% |
| 2023-09-21 | 15.08 | 15.09 | 14.62 | 14.63 | 9.84 | qfq | 9,734,579 | 144,367,897 | -3.37% |
| 2023-09-20 | 15.03 | 15.37 | 14.94 | 15.14 | 10.19 | qfq | 6,770,440 | 102,721,100 | 0.46% |
| 2023-09-19 | 15.18 | 15.41 | 15.03 | 15.07 | 10.14 | qfq | 7,684,760 | 116,791,248 | -0.92% |
| 2023-09-18 | 15.04 | 15.22 | 15.00 | 15.21 | 10.23 | qfq | 6,197,320 | 93,775,481 | 0.80% |
| 2023-09-15 | 15.03 | 15.17 | 14.92 | 15.09 | 10.15 | qfq | 6,959,392 | 104,960,743 | 0.20% |
| 2023-09-14 | 15.03 | 15.25 | 14.98 | 15.06 | 10.13 | qfq | 5,933,831 | 89,529,660 | -0.20% |
| 2023-09-13 | 15.30 | 15.30 | 14.92 | 15.09 | 10.15 | qfq | 9,526,540 | 143,619,625 | -1.57% |
| 2023-09-12 | 15.30 | 15.57 | 15.29 | 15.33 | 10.31 | qfq | 8,571,499 | 132,202,537 | -0.33% |
| 2023-09-11 | 15.19 | 15.47 | 15.19 | 15.38 | 10.35 | qfq | 8,502,184 | 130,809,644 | 0.79% |
| 2023-09-08 | 15.14 | 15.29 | 15.12 | 15.26 | 10.27 | qfq | 5,324,817 | 80,888,369 | 0.86% |
| 2023-09-07 | 15.41 | 15.44 | 15.13 | 15.13 | 10.18 | qfq | 9,073,360 | 138,338,156 | -1.69% |
| 2023-09-06 | 15.45 | 15.60 | 15.34 | 15.39 | 10.36 | qfq | 10,719,660 | 165,254,247 | -1.72% |
| 2023-09-05 | 15.80 | 16.03 | 15.62 | 15.66 | 10.54 | qfq | 11,359,382 | 179,193,687 | -1.57% |
| 2023-09-04 | 15.84 | 15.97 | 15.75 | 15.91 | 10.71 | qfq | 9,413,253 | 149,297,493 | 0.44% |
| 2023-09-01 | 16.00 | 16.07 | 15.73 | 15.84 | 10.66 | qfq | 15,744,385 | 250,059,676 | -2.70% |
| 2023-08-31 | 15.55 | 16.50 | 15.37 | 16.28 | 10.95 | qfq | 29,590,324 | 474,065,442 | 3.83% |
| 2023-08-30 | 15.69 | 15.86 | 15.54 | 15.68 | 10.55 | qfq | 10,875,968 | 170,535,192 | -0.51% |
| 2023-08-29 | 15.26 | 15.80 | 15.21 | 15.76 | 10.60 | qfq | 12,539,352 | 196,118,992 | 1.35% |
| 2023-08-28 | 16.42 | 16.50 | 15.50 | 15.55 | 10.46 | qfq | 15,359,940 | 243,953,541 | -0.77% |
| 2023-08-25 | 15.70 | 15.99 | 15.41 | 15.67 | 10.54 | qfq | 15,302,735 | 240,964,982 | 0.32% |
| 2023-08-24 | 15.42 | 15.77 | 15.18 | 15.62 | 10.51 | qfq | 12,579,700 | 194,640,403 | 0.45% |
| 2023-08-23 | 15.35 | 15.98 | 15.16 | 15.55 | 10.46 | qfq | 15,189,967 | 237,781,605 | 0.97% |
| 2023-08-22 | 15.39 | 15.58 | 14.95 | 15.40 | 10.36 | qfq | 14,623,207 | 221,878,690 | -0.32% |
| 2023-08-21 | 15.30 | 15.79 | 15.18 | 15.45 | 10.40 | qfq | 12,842,960 | 199,617,805 | 0.06% |
| 2023-08-18 | 16.36 | 16.40 | 15.33 | 15.44 | 10.39 | qfq | 23,378,189 | 367,935,142 | -6.31% |
| 2023-08-17 | 16.50 | 16.86 | 16.27 | 16.48 | 11.09 | qfq | 15,812,280 | 261,141,240 | -0.12% |
| 2023-08-16 | 16.80 | 17.08 | 16.50 | 16.50 | 11.10 | qfq | 22,037,279 | 369,090,594 | -3.11% |
| 2023-08-15 | 16.34 | 17.26 | 16.23 | 17.03 | 11.46 | qfq | 32,547,479 | 546,457,151 | 3.34% |
| 2023-08-14 | 16.55 | 16.73 | 16.06 | 16.48 | 11.09 | qfq | 20,878,261 | 341,150,987 | -1.55% |
| 2023-08-11 | 16.55 | 16.98 | 16.49 | 16.74 | 11.26 | qfq | 32,287,918 | 541,792,140 | 1.39% |
| 2023-08-10 | 16.50 | 16.74 | 16.33 | 16.51 | 11.11 | qfq | 23,563,641 | 389,296,676 | -1.67% |
| 2023-08-09 | 16.37 | 17.40 | 16.17 | 16.79 | 11.30 | qfq | 47,745,911 | 798,851,054 | 1.51% |
| 2023-08-08 | 15.30 | 16.83 | 15.16 | 16.54 | 11.13 | qfq | 38,954,981 | 634,183,345 | 8.10% |
| 2023-08-07 | 15.45 | 15.45 | 15.19 | 15.30 | 10.29 | qfq | 6,684,541 | 102,046,753 | -1.35% |
| 2023-08-04 | 15.50 | 15.65 | 15.33 | 15.51 | 10.44 | qfq | 8,630,180 | 133,929,219 | -0.45% |
| 2023-08-03 | 15.16 | 15.74 | 15.16 | 15.58 | 10.48 | qfq | 12,922,400 | 201,190,025 | 2.37% |
| 2023-08-02 | 15.55 | 15.55 | 15.18 | 15.22 | 10.24 | qfq | 12,017,691 | 183,835,840 | -2.62% |
| 2023-08-01 | 16.12 | 16.13 | 15.60 | 15.63 | 10.52 | qfq | 14,871,734 | 234,216,520 | -3.76% |
| 2023-07-31 | 16.26 | 16.37 | 16.10 | 16.24 | 10.93 | qfq | 14,617,324 | 236,786,500 | -0.92% |
| 2023-07-28 | 16.28 | 16.40 | 16.03 | 16.39 | 11.03 | qfq | 17,107,265 | 278,189,947 | -0.18% |
| 2023-07-27 | 15.77 | 16.47 | 15.77 | 16.42 | 11.05 | qfq | 27,385,051 | 443,238,022 | 4.12% |
| 2023-07-26 | 15.80 | 15.94 | 15.63 | 15.77 | 10.61 | qfq | 8,809,090 | 138,822,448 | -0.38% |
| 2023-07-25 | 15.66 | 15.84 | 15.66 | 15.83 | 10.65 | qfq | 11,702,135 | 184,228,326 | 0.32% |
| 2023-07-24 | 15.32 | 16.06 | 15.19 | 15.78 | 10.62 | qfq | 14,609,731 | 230,260,544 | 2.94% |
| 2023-07-21 | 15.31 | 15.45 | 15.13 | 15.33 | 10.31 | qfq | 5,530,380 | 84,617,932 | 0.20% |
| 2023-07-20 | 15.55 | 15.64 | 15.24 | 15.30 | 10.29 | qfq | 8,025,650 | 123,543,220 | -1.80% |
| 2023-07-19 | 15.52 | 15.69 | 15.48 | 15.58 | 10.48 | qfq | 5,136,101 | 79,980,642 | -0.45% |
| 2023-07-18 | 15.89 | 16.01 | 15.56 | 15.65 | 10.53 | qfq | 10,305,473 | 161,645,113 | -1.39% |