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
德生科技002908.SZ
最近收盘价6.462026-07-17
最近交易日2026-07-17
成交量（股）8,675,594
成交额（元）56,141,907
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-05 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-05 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.05 | — | — | — | 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 | 6.49 | 6.64 | 6.32 | 6.46 | 6.46 | qfq | 8,675,594 | 56,141,907 | -0.77% |
| 2026-07-16 | 6.35 | 6.56 | 6.27 | 6.51 | 6.51 | qfq | 5,508,326 | 35,606,339 | 2.68% |
| 2026-07-15 | 6.20 | 6.41 | 6.18 | 6.34 | 6.34 | qfq | 5,712,870 | 36,238,277 | 1.60% |
| 2026-07-14 | 6.13 | 6.27 | 6.10 | 6.24 | 6.24 | qfq | 5,161,370 | 31,972,440 | 0.97% |
| 2026-07-13 | 6.41 | 6.46 | 6.13 | 6.18 | 6.18 | qfq | 7,322,520 | 45,745,901 | -4.63% |
| 2026-07-10 | 6.35 | 6.62 | 6.27 | 6.48 | 6.48 | qfq | 7,592,351 | 49,436,203 | 1.09% |
| 2026-07-09 | 6.37 | 6.52 | 6.19 | 6.41 | 6.41 | qfq | 6,049,990 | 38,250,881 | 0.00% |
| 2026-07-08 | 6.43 | 6.47 | 6.30 | 6.41 | 6.41 | qfq | 4,671,747 | 29,898,775 | 0.63% |
| 2026-07-07 | 6.53 | 6.58 | 6.35 | 6.37 | 6.37 | qfq | 3,829,216 | 24,597,361 | -3.34% |
| 2026-07-06 | 6.68 | 6.71 | 6.50 | 6.59 | 6.59 | qfq | 6,322,204 | 41,742,738 | -0.90% |
| 2026-07-03 | 6.68 | 6.77 | 6.48 | 6.65 | 6.65 | qfq | 8,693,105 | 57,749,494 | 1.53% |
| 2026-07-02 | 6.65 | 6.80 | 6.53 | 6.55 | 6.55 | qfq | 8,472,674 | 56,340,684 | -2.38% |
| 2026-07-01 | 6.32 | 6.96 | 6.28 | 6.71 | 6.71 | qfq | 19,551,145 | 131,478,190 | 6.00% |
| 2026-06-30 | 6.38 | 6.45 | 6.26 | 6.33 | 6.33 | qfq | 4,776,422 | 30,312,604 | -0.63% |
| 2026-06-29 | 6.39 | 6.45 | 6.17 | 6.37 | 6.37 | qfq | 6,208,454 | 39,294,586 | -0.47% |
| 2026-06-26 | 6.56 | 6.61 | 6.34 | 6.40 | 6.40 | qfq | 5,761,302 | 37,115,490 | -3.47% |
| 2026-06-25 | 6.76 | 6.82 | 6.54 | 6.63 | 6.63 | qfq | 5,502,568 | 36,528,022 | -2.07% |
| 2026-06-24 | 7.06 | 7.09 | 6.68 | 6.77 | 6.77 | qfq | 5,718,410 | 38,898,160 | -4.11% |
| 2026-06-23 | 6.94 | 7.15 | 6.94 | 7.06 | 7.06 | qfq | 4,979,492 | 35,290,016 | 0.71% |
| 2026-06-22 | 6.86 | 7.04 | 6.63 | 7.01 | 7.01 | qfq | 6,387,262 | 43,645,290 | 1.89% |
| 2026-06-18 | 6.90 | 7.00 | 6.80 | 6.88 | 6.88 | qfq | 4,554,044 | 31,388,873 | -0.86% |
| 2026-06-17 | 7.13 | 7.13 | 6.88 | 6.94 | 6.94 | qfq | 5,680,242 | 39,466,234 | -2.94% |
| 2026-06-16 | 7.12 | 7.18 | 7.02 | 7.15 | 7.15 | qfq | 4,325,096 | 30,685,389 | -0.14% |
| 2026-06-15 | 7.22 | 7.30 | 7.09 | 7.16 | 7.16 | qfq | 4,706,920 | 33,804,205 | 1.13% |
| 2026-06-12 | 7.12 | 7.23 | 7.04 | 7.08 | 7.08 | qfq | 4,372,896 | 31,229,720 | 0.28% |
| 2026-06-11 | 7.17 | 7.18 | 6.88 | 7.06 | 7.06 | qfq | 5,505,271 | 38,551,992 | -1.53% |
| 2026-06-10 | 7.22 | 7.33 | 7.01 | 7.17 | 7.17 | qfq | 5,426,866 | 38,850,101 | -1.65% |
| 2026-06-09 | 7.33 | 7.42 | 7.19 | 7.29 | 7.29 | qfq | 4,138,686 | 30,202,482 | 0.28% |
| 2026-06-08 | 7.30 | 7.47 | 7.15 | 7.27 | 7.27 | qfq | 5,816,284 | 42,530,153 | -2.02% |
| 2026-06-05 | 7.33 | 7.56 | 7.23 | 7.42 | 7.42 | qfq | 5,220,868 | 38,696,834 | 1.37% |
| 2026-06-04 | 7.41 | 7.47 | 7.24 | 7.32 | 7.27 | qfq | 4,432,538 | 32,506,152 | -1.48% |
| 2026-06-03 | 7.60 | 7.61 | 7.36 | 7.43 | 7.38 | qfq | 4,955,942 | 37,038,120 | -2.37% |
| 2026-06-02 | 7.77 | 7.80 | 7.55 | 7.61 | 7.56 | qfq | 4,768,520 | 36,305,996 | -1.81% |
| 2026-06-01 | 7.39 | 7.80 | 7.35 | 7.75 | 7.70 | qfq | 7,469,412 | 57,368,257 | 4.73% |
| 2026-05-29 | 7.62 | 7.70 | 7.34 | 7.40 | 7.35 | qfq | 5,508,404 | 41,310,083 | -2.37% |
| 2026-05-28 | 7.48 | 7.68 | 7.42 | 7.58 | 7.53 | qfq | 5,810,994 | 43,831,834 | 0.80% |
| 2026-05-27 | 7.72 | 7.79 | 7.47 | 7.52 | 7.47 | qfq | 5,643,462 | 42,746,760 | -3.09% |
| 2026-05-26 | 7.94 | 7.94 | 7.58 | 7.76 | 7.71 | qfq | 7,605,478 | 58,827,846 | -2.39% |
| 2026-05-25 | 8.18 | 8.18 | 7.85 | 7.95 | 7.90 | qfq | 5,619,040 | 44,736,911 | -1.12% |
| 2026-05-22 | 8.08 | 8.14 | 7.86 | 8.04 | 7.99 | qfq | 5,454,578 | 43,655,539 | 1.26% |
| 2026-05-21 | 8.20 | 8.33 | 7.94 | 7.94 | 7.89 | qfq | 5,984,858 | 48,665,474 | -2.93% |
| 2026-05-20 | 8.37 | 8.38 | 8.15 | 8.18 | 8.12 | qfq | 4,598,680 | 37,752,146 | -2.73% |
| 2026-05-19 | 8.29 | 8.48 | 8.26 | 8.41 | 8.35 | qfq | 5,342,840 | 44,755,651 | 1.82% |
| 2026-05-18 | 8.14 | 8.28 | 8.06 | 8.26 | 8.20 | qfq | 5,512,360 | 44,951,724 | 1.72% |
| 2026-05-15 | 8.28 | 8.35 | 8.08 | 8.12 | 8.06 | qfq | 7,648,932 | 62,683,496 | -1.93% |
| 2026-05-14 | 8.59 | 8.60 | 8.28 | 8.28 | 8.22 | qfq | 6,217,788 | 52,055,835 | -2.70% |
| 2026-05-13 | 8.47 | 8.60 | 8.43 | 8.51 | 8.45 | qfq | 4,501,210 | 38,375,091 | 0.59% |
| 2026-05-12 | 8.60 | 8.64 | 8.42 | 8.46 | 8.40 | qfq | 5,301,674 | 45,127,669 | -1.97% |
| 2026-05-11 | 8.72 | 8.81 | 8.56 | 8.63 | 8.57 | qfq | 6,754,326 | 58,214,295 | -0.69% |
| 2026-05-08 | 8.58 | 8.72 | 8.53 | 8.69 | 8.63 | qfq | 5,925,486 | 51,278,558 | 1.28% |
| 2026-05-07 | 8.57 | 8.70 | 8.51 | 8.58 | 8.52 | qfq | 6,042,796 | 51,775,684 | 0.12% |
| 2026-05-06 | 8.50 | 8.62 | 8.47 | 8.57 | 8.51 | qfq | 5,686,402 | 48,753,237 | 1.66% |
| 2026-04-30 | 8.48 | 8.57 | 8.42 | 8.43 | 8.37 | qfq | 4,729,524 | 40,142,980 | -0.59% |
| 2026-04-29 | 8.30 | 8.56 | 8.27 | 8.48 | 8.42 | qfq | 6,682,052 | 56,655,926 | 1.80% |
| 2026-04-28 | 8.49 | 8.51 | 8.21 | 8.33 | 8.27 | qfq | 8,020,994 | 67,011,725 | -2.23% |
| 2026-04-27 | 8.50 | 8.68 | 8.07 | 8.52 | 8.46 | qfq | 16,036,170 | 132,854,569 | -4.91% |
| 2026-04-24 | 8.81 | 9.01 | 8.74 | 8.96 | 8.90 | qfq | 4,594,716 | 40,767,362 | 1.13% |
| 2026-04-23 | 8.95 | 9.02 | 8.84 | 8.86 | 8.80 | qfq | 4,469,316 | 39,787,421 | -1.45% |
| 2026-04-22 | 8.96 | 9.02 | 8.90 | 8.99 | 8.93 | qfq | 4,061,254 | 36,385,633 | 0.22% |
| 2026-04-21 | 9.16 | 9.16 | 8.94 | 8.97 | 8.91 | qfq | 4,992,567 | 44,904,319 | -2.29% |
| 2026-04-20 | 9.18 | 9.20 | 9.13 | 9.18 | 9.12 | qfq | 3,531,888 | 32,367,216 | 0.22% |
| 2026-04-17 | 9.15 | 9.25 | 9.12 | 9.16 | 9.10 | qfq | 5,146,398 | 47,193,389 | -0.54% |
| 2026-04-16 | 8.99 | 9.26 | 8.98 | 9.21 | 9.15 | qfq | 8,340,840 | 76,213,848 | 2.56% |
| 2026-04-15 | 9.10 | 9.12 | 8.97 | 8.98 | 8.92 | qfq | 3,971,196 | 35,896,103 | -1.32% |
| 2026-04-14 | 9.16 | 9.20 | 9.00 | 9.10 | 9.04 | qfq | 5,004,514 | 45,418,674 | 0.00% |
| 2026-04-13 | 9.05 | 9.11 | 8.99 | 9.10 | 9.04 | qfq | 2,619,050 | 23,757,369 | 0.00% |
| 2026-04-10 | 9.07 | 9.16 | 9.04 | 9.10 | 9.04 | qfq | 4,028,484 | 36,720,197 | 1.22% |
| 2026-04-09 | 9.13 | 9.17 | 8.95 | 8.99 | 8.93 | qfq | 4,980,386 | 45,034,088 | -2.18% |
| 2026-04-08 | 9.02 | 9.36 | 9.00 | 9.19 | 9.13 | qfq | 7,091,320 | 64,901,028 | 3.49% |
| 2026-04-07 | 8.69 | 8.93 | 8.67 | 8.88 | 8.82 | qfq | 3,836,835 | 33,895,155 | 2.19% |
| 2026-04-03 | 8.96 | 8.97 | 8.68 | 8.69 | 8.63 | qfq | 4,164,784 | 36,499,284 | -1.92% |
| 2026-04-02 | 9.05 | 9.07 | 8.80 | 8.86 | 8.80 | qfq | 3,923,300 | 34,971,065 | -2.10% |
| 2026-04-01 | 9.16 | 9.17 | 8.97 | 9.05 | 8.99 | qfq | 3,704,860 | 33,456,561 | 1.00% |
| 2026-03-31 | 9.10 | 9.18 | 8.96 | 8.96 | 8.90 | qfq | 3,465,832 | 31,457,152 | -1.54% |
| 2026-03-30 | 8.90 | 9.10 | 8.71 | 9.10 | 9.04 | qfq | 4,198,329 | 37,678,371 | 1.45% |
| 2026-03-27 | 8.80 | 9.00 | 8.72 | 8.97 | 8.91 | qfq | 3,090,304 | 27,606,897 | 1.13% |
| 2026-03-26 | 9.04 | 9.09 | 8.81 | 8.87 | 8.81 | qfq | 4,385,860 | 39,060,284 | -1.88% |
| 2026-03-25 | 9.00 | 9.09 | 8.89 | 9.04 | 8.98 | qfq | 5,314,300 | 48,006,402 | 1.57% |
| 2026-03-24 | 8.76 | 8.90 | 8.58 | 8.90 | 8.84 | qfq | 6,303,612 | 55,197,652 | 3.73% |
| 2026-03-23 | 9.00 | 9.01 | 8.45 | 8.58 | 8.52 | qfq | 9,080,784 | 79,558,374 | -5.82% |
| 2026-03-20 | 9.64 | 9.66 | 9.10 | 9.11 | 9.05 | qfq | 8,988,688 | 83,381,616 | -4.81% |
| 2026-03-19 | 9.65 | 9.72 | 9.55 | 9.57 | 9.51 | qfq | 5,097,320 | 49,106,665 | -1.95% |
| 2026-03-18 | 9.50 | 9.77 | 9.47 | 9.76 | 9.69 | qfq | 5,962,858 | 57,408,771 | 3.17% |
| 2026-03-17 | 9.70 | 9.70 | 9.44 | 9.46 | 9.40 | qfq | 3,882,340 | 37,166,531 | -1.97% |
| 2026-03-16 | 9.52 | 9.69 | 9.51 | 9.65 | 9.58 | qfq | 4,005,980 | 38,518,726 | 1.26% |
| 2026-03-13 | 9.69 | 9.69 | 9.51 | 9.53 | 9.47 | qfq | 5,723,178 | 54,954,376 | -1.85% |
| 2026-03-12 | 9.77 | 9.87 | 9.68 | 9.71 | 9.64 | qfq | 4,908,458 | 47,879,138 | -1.12% |
| 2026-03-11 | 9.86 | 9.91 | 9.78 | 9.82 | 9.75 | qfq | 5,203,439 | 51,175,003 | -0.41% |
| 2026-03-10 | 9.80 | 9.94 | 9.76 | 9.86 | 9.79 | qfq | 5,729,216 | 56,438,055 | 1.13% |
| 2026-03-09 | 9.60 | 9.80 | 9.52 | 9.75 | 9.68 | qfq | 5,588,046 | 53,932,872 | -0.20% |
| 2026-03-06 | 9.50 | 9.77 | 9.48 | 9.77 | 9.70 | qfq | 4,838,100 | 46,804,273 | 2.20% |
| 2026-03-05 | 9.50 | 9.68 | 9.49 | 9.56 | 9.50 | qfq | 6,739,848 | 64,551,068 | 2.14% |
| 2026-03-04 | 9.33 | 9.48 | 9.28 | 9.36 | 9.30 | qfq | 5,633,590 | 52,859,092 | -0.64% |
| 2026-03-03 | 9.94 | 9.98 | 9.41 | 9.42 | 9.36 | qfq | 11,696,868 | 113,055,490 | -4.94% |
| 2026-03-02 | 10.23 | 10.25 | 9.90 | 9.91 | 9.84 | qfq | 14,028,455 | 140,498,928 | -4.71% |
| 2026-02-27 | 10.20 | 10.40 | 10.16 | 10.40 | 10.33 | qfq | 7,108,900 | 73,375,238 | 1.76% |
| 2026-02-26 | 10.36 | 10.41 | 10.21 | 10.22 | 10.15 | qfq | 7,438,206 | 76,559,823 | -0.97% |
| 2026-02-25 | 10.32 | 10.42 | 10.29 | 10.32 | 10.25 | qfq | 7,125,078 | 73,776,951 | -0.58% |
| 2026-02-24 | 10.42 | 10.44 | 10.23 | 10.38 | 10.31 | qfq | 6,956,870 | 71,870,453 | 0.68% |
| 2026-02-13 | 10.38 | 10.49 | 10.28 | 10.31 | 10.24 | qfq | 6,193,870 | 64,340,606 | -0.96% |
| 2026-02-12 | 10.54 | 10.54 | 10.30 | 10.41 | 10.34 | qfq | 7,969,538 | 82,898,624 | -0.67% |
| 2026-02-11 | 10.45 | 10.63 | 10.38 | 10.48 | 10.41 | qfq | 10,543,036 | 110,759,172 | 0.00% |
| 2026-02-10 | 10.32 | 10.57 | 10.30 | 10.48 | 10.41 | qfq | 13,655,813 | 142,810,465 | 1.75% |
| 2026-02-09 | 10.26 | 10.30 | 10.18 | 10.30 | 10.23 | qfq | 8,355,066 | 85,694,340 | 1.68% |
| 2026-02-06 | 9.99 | 10.21 | 9.91 | 10.13 | 10.06 | qfq | 8,276,008 | 83,844,914 | 0.70% |
| 2026-02-05 | 10.13 | 10.23 | 10.06 | 10.06 | 9.99 | qfq | 6,682,296 | 67,735,394 | -1.28% |
| 2026-02-04 | 10.16 | 10.32 | 10.07 | 10.19 | 10.12 | qfq | 8,870,964 | 90,265,164 | -0.39% |
| 2026-02-03 | 10.15 | 10.35 | 10.09 | 10.23 | 10.16 | qfq | 10,140,406 | 103,735,836 | 1.09% |
| 2026-02-02 | 10.01 | 10.32 | 10.00 | 10.12 | 10.05 | qfq | 14,099,119 | 143,720,362 | 1.10% |
| 2026-01-30 | 10.17 | 10.22 | 9.98 | 10.01 | 9.94 | qfq | 14,741,212 | 148,288,709 | -2.82% |
| 2026-01-29 | 10.24 | 10.63 | 10.12 | 10.30 | 10.23 | qfq | 18,393,052 | 191,503,260 | -0.39% |
| 2026-01-28 | 10.50 | 10.64 | 10.31 | 10.34 | 10.27 | qfq | 19,780,147 | 206,639,217 | -2.91% |
| 2026-01-27 | 10.10 | 11.18 | 9.88 | 10.65 | 10.58 | qfq | 35,030,671 | 369,334,598 | 4.82% |
| 2026-01-26 | 10.41 | 10.43 | 10.03 | 10.16 | 10.09 | qfq | 14,499,652 | 147,463,510 | -2.31% |
| 2026-01-23 | 10.37 | 10.43 | 10.31 | 10.40 | 10.33 | qfq | 10,435,434 | 108,309,487 | 0.29% |
| 2026-01-22 | 10.26 | 10.38 | 10.23 | 10.37 | 10.30 | qfq | 8,511,244 | 87,846,713 | 1.07% |
| 2026-01-21 | 10.22 | 10.33 | 10.14 | 10.26 | 10.19 | qfq | 11,703,688 | 119,903,566 | -1.63% |
| 2026-01-20 | 10.70 | 10.78 | 10.33 | 10.43 | 10.36 | qfq | 13,462,867 | 140,973,215 | -2.52% |
| 2026-01-19 | 10.58 | 10.70 | 10.46 | 10.70 | 10.63 | qfq | 12,865,047 | 136,502,473 | 0.56% |
| 2026-01-16 | 10.75 | 10.79 | 10.51 | 10.64 | 10.57 | qfq | 14,813,719 | 157,360,532 | -1.48% |
| 2026-01-15 | 11.00 | 11.00 | 10.69 | 10.80 | 10.73 | qfq | 21,417,317 | 231,359,651 | -2.61% |
| 2026-01-14 | 10.77 | 11.32 | 10.77 | 11.09 | 11.01 | qfq | 39,823,573 | 442,479,874 | 2.12% |
| 2026-01-13 | 11.38 | 11.38 | 10.80 | 10.86 | 10.79 | qfq | 40,994,746 | 452,041,361 | -5.07% |
| 2026-01-12 | 10.90 | 11.52 | 10.75 | 11.44 | 11.36 | qfq | 52,832,036 | 588,790,972 | 6.02% |
| 2026-01-09 | 10.40 | 10.79 | 10.36 | 10.79 | 10.72 | qfq | 37,477,374 | 397,825,615 | 3.45% |
| 2026-01-08 | 10.28 | 10.54 | 10.26 | 10.43 | 10.36 | qfq | 27,170,684 | 282,642,977 | 1.46% |
| 2026-01-07 | 10.35 | 10.52 | 10.26 | 10.28 | 10.21 | qfq | 26,913,211 | 278,772,356 | -2.00% |
| 2026-01-06 | 10.64 | 10.69 | 10.37 | 10.49 | 10.42 | qfq | 43,614,070 | 455,615,105 | -2.24% |
| 2026-01-05 | 11.03 | 11.25 | 10.42 | 10.73 | 10.66 | qfq | 74,937,089 | 809,831,503 | 1.90% |
| 2025-12-31 | 9.59 | 10.53 | 9.59 | 10.53 | 10.46 | qfq | 40,957,616 | 425,606,904 | 10.03% |
| 2025-12-30 | 9.47 | 9.91 | 9.44 | 9.57 | 9.51 | qfq | 11,194,704 | 108,498,563 | 0.42% |
| 2025-12-29 | 9.41 | 9.59 | 9.35 | 9.53 | 9.47 | qfq | 5,817,934 | 55,086,803 | 1.28% |
| 2025-12-26 | 9.47 | 9.52 | 9.38 | 9.41 | 9.35 | qfq | 4,173,838 | 39,409,991 | -0.74% |
| 2025-12-25 | 9.38 | 9.51 | 9.35 | 9.48 | 9.42 | qfq | 4,252,806 | 40,170,394 | 0.96% |
| 2025-12-24 | 9.22 | 9.40 | 9.21 | 9.39 | 9.33 | qfq | 3,915,116 | 36,655,716 | 1.51% |
| 2025-12-23 | 9.38 | 9.44 | 9.23 | 9.25 | 9.19 | qfq | 4,359,350 | 40,523,083 | -1.70% |
| 2025-12-22 | 9.35 | 9.53 | 9.35 | 9.41 | 9.35 | qfq | 4,278,260 | 40,406,914 | 0.64% |
| 2025-12-19 | 9.29 | 9.40 | 9.26 | 9.35 | 9.29 | qfq | 4,481,440 | 41,824,462 | 0.97% |
| 2025-12-18 | 9.12 | 9.36 | 9.12 | 9.26 | 9.20 | qfq | 5,197,719 | 48,217,340 | 0.54% |
| 2025-12-17 | 9.16 | 9.24 | 8.95 | 9.21 | 9.15 | qfq | 7,213,000 | 65,539,472 | 0.11% |
| 2025-12-16 | 9.26 | 9.28 | 9.04 | 9.20 | 9.14 | qfq | 4,531,436 | 41,569,282 | -0.11% |
| 2025-12-15 | 9.24 | 9.30 | 9.09 | 9.21 | 9.15 | qfq | 4,523,192 | 41,633,433 | -0.11% |
| 2025-12-12 | 9.35 | 9.39 | 9.20 | 9.22 | 9.16 | qfq | 5,706,100 | 52,923,965 | -0.86% |
| 2025-12-11 | 9.55 | 9.60 | 9.30 | 9.30 | 9.24 | qfq | 6,911,524 | 64,822,447 | -2.72% |
| 2025-12-10 | 9.64 | 9.68 | 9.53 | 9.56 | 9.50 | qfq | 3,748,480 | 35,929,137 | -0.93% |
| 2025-12-09 | 9.76 | 9.83 | 9.65 | 9.65 | 9.58 | qfq | 4,202,780 | 40,896,654 | -1.33% |
| 2025-12-08 | 9.68 | 9.82 | 9.68 | 9.78 | 9.71 | qfq | 5,127,740 | 50,179,632 | 1.14% |
| 2025-12-05 | 9.53 | 9.69 | 9.40 | 9.67 | 9.60 | qfq | 6,808,912 | 65,063,169 | 1.47% |
| 2025-12-04 | 9.82 | 9.82 | 9.51 | 9.53 | 9.47 | qfq | 9,222,112 | 88,490,166 | -2.95% |
| 2025-12-03 | 10.09 | 10.10 | 9.77 | 9.82 | 9.75 | qfq | 9,170,800 | 90,602,560 | -2.87% |
| 2025-12-02 | 10.12 | 10.17 | 10.05 | 10.11 | 10.04 | qfq | 5,612,162 | 56,778,552 | -0.49% |
| 2025-12-01 | 10.08 | 10.26 | 10.02 | 10.16 | 10.09 | qfq | 8,159,044 | 83,006,900 | 0.79% |
| 2025-11-28 | 10.00 | 10.09 | 9.96 | 10.08 | 10.01 | qfq | 5,417,980 | 54,287,099 | 1.00% |
| 2025-11-27 | 10.10 | 10.12 | 9.97 | 9.98 | 9.91 | qfq | 5,196,332 | 52,206,909 | -1.19% |
| 2025-11-26 | 10.17 | 10.28 | 10.10 | 10.10 | 10.03 | qfq | 7,271,120 | 74,035,996 | -0.69% |
| 2025-11-25 | 9.97 | 10.21 | 9.97 | 10.17 | 10.10 | qfq | 8,342,480 | 84,649,037 | 1.90% |
| 2025-11-24 | 9.68 | 10.02 | 9.61 | 9.98 | 9.91 | qfq | 8,668,740 | 85,409,772 | 3.96% |
| 2025-11-21 | 9.95 | 10.10 | 9.58 | 9.60 | 9.53 | qfq | 11,587,612 | 112,948,935 | -4.19% |
| 2025-11-20 | 10.16 | 10.19 | 9.98 | 10.02 | 9.95 | qfq | 7,430,320 | 74,715,145 | -1.47% |
| 2025-11-19 | 10.32 | 10.36 | 10.12 | 10.17 | 10.10 | qfq | 6,904,500 | 70,428,389 | -1.17% |
| 2025-11-18 | 10.24 | 10.32 | 10.18 | 10.29 | 10.22 | qfq | 8,988,326 | 92,306,360 | 0.19% |
| 2025-11-17 | 10.07 | 10.31 | 10.07 | 10.27 | 10.20 | qfq | 11,265,765 | 115,352,308 | 1.99% |
| 2025-11-14 | 10.00 | 10.28 | 9.96 | 10.07 | 10.00 | qfq | 9,118,444 | 92,580,339 | 0.60% |
| 2025-11-13 | 10.00 | 10.02 | 9.90 | 10.01 | 9.94 | qfq | 4,453,678 | 44,447,745 | 0.50% |
| 2025-11-12 | 10.09 | 10.09 | 9.92 | 9.96 | 9.89 | qfq | 5,980,158 | 59,626,025 | -1.39% |
| 2025-11-11 | 10.11 | 10.14 | 10.04 | 10.10 | 10.03 | qfq | 3,810,523 | 38,420,630 | 0.10% |
| 2025-11-10 | 10.05 | 10.15 | 10.04 | 10.09 | 10.02 | qfq | 4,098,372 | 41,391,698 | 0.70% |
| 2025-11-07 | 10.08 | 10.10 | 10.00 | 10.02 | 9.95 | qfq | 4,787,582 | 48,080,346 | -1.09% |
| 2025-11-06 | 10.20 | 10.23 | 10.09 | 10.13 | 10.06 | qfq | 4,841,386 | 49,044,718 | -0.98% |
| 2025-11-05 | 10.14 | 10.25 | 10.13 | 10.23 | 10.16 | qfq | 5,358,610 | 54,691,628 | 0.00% |
| 2025-11-04 | 10.16 | 10.26 | 10.11 | 10.23 | 10.16 | qfq | 5,193,686 | 52,927,685 | 0.10% |
| 2025-11-03 | 10.02 | 10.24 | 10.00 | 10.22 | 10.15 | qfq | 7,316,243 | 74,176,945 | 1.39% |
| 2025-10-31 | 9.89 | 10.13 | 9.86 | 10.08 | 10.01 | qfq | 8,907,156 | 89,673,394 | 2.13% |
| 2025-10-30 | 10.03 | 10.03 | 9.86 | 9.87 | 9.80 | qfq | 7,129,220 | 70,739,367 | -1.50% |
| 2025-10-29 | 10.28 | 10.29 | 9.98 | 10.02 | 9.95 | qfq | 10,102,836 | 101,613,867 | -2.24% |
| 2025-10-28 | 10.19 | 10.32 | 10.15 | 10.25 | 10.18 | qfq | 6,578,284 | 67,518,673 | 0.49% |
| 2025-10-27 | 10.27 | 10.29 | 10.13 | 10.20 | 10.13 | qfq | 5,893,308 | 60,124,774 | 0.00% |
| 2025-10-24 | 10.23 | 10.31 | 10.20 | 10.20 | 10.13 | qfq | 7,208,600 | 73,890,376 | -0.29% |
| 2025-10-23 | 10.07 | 10.25 | 10.06 | 10.23 | 10.16 | qfq | 6,692,990 | 67,910,015 | 1.19% |
| 2025-10-22 | 10.05 | 10.18 | 10.04 | 10.11 | 10.04 | qfq | 4,075,666 | 41,298,192 | 0.00% |
| 2025-10-21 | 10.01 | 10.11 | 9.96 | 10.11 | 10.04 | qfq | 5,000,440 | 50,312,401 | 1.00% |
| 2025-10-20 | 9.91 | 10.08 | 9.91 | 10.01 | 9.94 | qfq | 5,318,226 | 53,183,715 | 1.62% |
| 2025-10-17 | 10.07 | 10.14 | 9.85 | 9.85 | 9.78 | qfq | 5,970,420 | 59,666,629 | -2.18% |
| 2025-10-16 | 10.18 | 10.18 | 10.03 | 10.07 | 10.00 | qfq | 4,596,936 | 46,373,869 | -1.18% |
| 2025-10-15 | 9.98 | 10.25 | 9.90 | 10.19 | 10.12 | qfq | 7,743,418 | 78,541,895 | 2.41% |
| 2025-10-14 | 10.11 | 10.19 | 9.92 | 9.95 | 9.88 | qfq | 7,268,382 | 73,068,242 | -1.58% |
| 2025-10-13 | 9.87 | 10.11 | 9.55 | 10.11 | 10.04 | qfq | 8,994,464 | 89,314,325 | -0.20% |
| 2025-10-10 | 10.20 | 10.23 | 10.11 | 10.13 | 10.06 | qfq | 7,784,004 | 78,986,189 | -1.07% |
| 2025-10-09 | 10.28 | 10.34 | 10.20 | 10.24 | 10.17 | qfq | 7,335,508 | 75,229,116 | -0.19% |
| 2025-09-30 | 10.40 | 10.43 | 10.26 | 10.26 | 10.19 | qfq | 5,231,828 | 54,093,028 | -0.87% |
| 2025-09-29 | 10.34 | 10.38 | 10.16 | 10.35 | 10.28 | qfq | 6,036,310 | 62,176,851 | 0.10% |
| 2025-09-26 | 10.45 | 10.52 | 10.34 | 10.34 | 10.27 | qfq | 5,428,574 | 56,506,703 | -1.52% |
| 2025-09-25 | 10.59 | 10.68 | 10.49 | 10.50 | 10.43 | qfq | 6,608,460 | 69,913,712 | -1.13% |
| 2025-09-24 | 10.37 | 10.63 | 10.27 | 10.62 | 10.55 | qfq | 8,279,054 | 87,088,459 | 2.51% |
| 2025-09-23 | 10.63 | 10.63 | 10.14 | 10.36 | 10.29 | qfq | 10,365,648 | 106,836,319 | -2.72% |
| 2025-09-22 | 10.56 | 10.69 | 10.50 | 10.65 | 10.58 | qfq | 6,555,401 | 69,364,639 | 0.76% |
| 2025-09-19 | 10.71 | 10.78 | 10.52 | 10.57 | 10.50 | qfq | 7,002,636 | 74,391,924 | -1.12% |
| 2025-09-18 | 10.98 | 10.99 | 10.61 | 10.69 | 10.62 | qfq | 11,727,132 | 126,976,222 | -2.64% |
| 2025-09-17 | 10.94 | 11.08 | 10.90 | 10.98 | 10.91 | qfq | 7,641,026 | 83,903,697 | -0.45% |
| 2025-09-16 | 10.80 | 11.05 | 10.73 | 11.03 | 10.96 | qfq | 9,880,956 | 107,657,219 | 2.13% |
| 2025-09-15 | 11.00 | 11.03 | 10.80 | 10.80 | 10.73 | qfq | 9,286,848 | 100,925,076 | -1.73% |
| 2025-09-12 | 11.00 | 11.18 | 10.99 | 10.99 | 10.92 | qfq | 12,948,946 | 143,295,761 | 0.18% |
| 2025-09-11 | 10.88 | 10.98 | 10.72 | 10.97 | 10.90 | qfq | 9,692,054 | 105,370,455 | 0.92% |
| 2025-09-10 | 10.83 | 11.04 | 10.80 | 10.87 | 10.80 | qfq | 7,059,132 | 76,991,716 | 0.28% |
| 2025-09-09 | 10.97 | 11.00 | 10.79 | 10.84 | 10.77 | qfq | 8,459,140 | 91,960,537 | -1.72% |
| 2025-09-08 | 10.92 | 11.03 | 10.79 | 11.03 | 10.96 | qfq | 9,568,204 | 104,703,096 | 1.19% |
| 2025-09-05 | 10.70 | 10.90 | 10.52 | 10.90 | 10.83 | qfq | 10,797,462 | 116,204,691 | 2.54% |
| 2025-09-04 | 10.67 | 10.84 | 10.45 | 10.63 | 10.56 | qfq | 11,505,292 | 123,121,615 | -0.28% |
| 2025-09-03 | 11.15 | 11.15 | 10.62 | 10.66 | 10.59 | qfq | 12,476,086 | 135,672,176 | -3.79% |
| 2025-09-02 | 11.44 | 11.46 | 11.03 | 11.08 | 11.00 | qfq | 17,647,068 | 196,922,741 | -3.32% |
| 2025-09-01 | 11.51 | 11.70 | 11.42 | 11.46 | 11.38 | qfq | 13,298,898 | 153,396,493 | -0.35% |
| 2025-08-29 | 11.65 | 11.65 | 11.38 | 11.50 | 11.42 | qfq | 14,471,012 | 166,414,158 | -1.46% |
| 2025-08-28 | 11.61 | 11.75 | 11.05 | 11.67 | 11.59 | qfq | 28,317,870 | 323,800,154 | 0.26% |
| 2025-08-27 | 12.27 | 12.31 | 11.60 | 11.64 | 11.56 | qfq | 31,827,344 | 379,720,105 | -4.04% |
| 2025-08-26 | 11.91 | 12.26 | 11.75 | 12.13 | 12.05 | qfq | 36,292,957 | 438,682,526 | 1.34% |
| 2025-08-25 | 11.90 | 12.00 | 11.79 | 11.97 | 11.89 | qfq | 29,681,102 | 353,133,143 | 0.17% |
| 2025-08-22 | 11.94 | 12.00 | 11.80 | 11.95 | 11.87 | qfq | 29,893,152 | 355,526,189 | -0.83% |
| 2025-08-21 | 11.69 | 12.17 | 11.69 | 12.05 | 11.97 | qfq | 58,693,439 | 703,261,027 | 3.34% |
| 2025-08-20 | 11.60 | 11.66 | 11.45 | 11.66 | 11.58 | qfq | 22,818,068 | 263,717,561 | 0.00% |
| 2025-08-19 | 11.80 | 11.80 | 11.60 | 11.66 | 11.58 | qfq | 26,163,910 | 306,153,801 | -1.10% |
| 2025-08-18 | 11.64 | 11.93 | 11.52 | 11.79 | 11.71 | qfq | 41,623,558 | 488,175,132 | 1.03% |
| 2025-08-15 | 11.40 | 11.75 | 11.29 | 11.67 | 11.59 | qfq | 45,273,115 | 523,492,017 | -1.10% |
| 2025-08-14 | 11.74 | 12.25 | 11.66 | 11.80 | 11.72 | qfq | 63,443,951 | 758,770,041 | 1.11% |
| 2025-08-13 | 11.97 | 12.19 | 11.65 | 11.67 | 11.59 | qfq | 63,444,985 | 750,318,798 | -2.51% |
| 2025-08-12 | 13.09 | 13.09 | 11.96 | 11.97 | 11.89 | qfq | 105,116,153 | 1,303,403,650 | -9.93% |
| 2025-08-11 | 13.00 | 13.29 | 11.63 | 13.29 | 13.20 | qfq | 102,980,230 | 1,281,715,978 | 10.02% |
| 2025-08-08 | 11.61 | 12.08 | 11.61 | 12.08 | 12.00 | qfq | 38,032,512 | 456,267,860 | 10.02% |
| 2025-08-07 | 11.11 | 11.25 | 10.90 | 10.98 | 10.91 | qfq | 22,303,028 | 246,388,364 | -0.45% |
| 2025-08-06 | 10.80 | 11.27 | 10.79 | 11.03 | 10.96 | qfq | 32,362,786 | 358,097,045 | 1.29% |
| 2025-08-05 | 10.51 | 10.98 | 10.47 | 10.89 | 10.82 | qfq | 27,434,153 | 294,196,995 | 3.62% |
| 2025-08-04 | 10.40 | 10.52 | 10.29 | 10.51 | 10.44 | qfq | 12,236,356 | 127,677,818 | 0.57% |
| 2025-08-01 | 10.36 | 10.65 | 10.22 | 10.45 | 10.38 | qfq | 19,481,016 | 202,299,673 | 1.26% |
| 2025-07-31 | 10.34 | 10.51 | 10.26 | 10.32 | 10.25 | qfq | 28,287,460 | 293,535,272 | -4.00% |
| 2025-07-30 | 11.05 | 11.08 | 10.72 | 10.75 | 10.68 | qfq | 21,233,020 | 231,088,057 | -3.41% |
| 2025-07-29 | 11.14 | 11.20 | 10.90 | 11.13 | 11.05 | qfq | 18,096,752 | 199,423,015 | -0.18% |
| 2025-07-28 | 11.28 | 11.29 | 11.10 | 11.15 | 11.07 | qfq | 17,567,194 | 195,806,340 | -1.59% |
| 2025-07-25 | 11.48 | 11.49 | 11.20 | 11.33 | 11.25 | qfq | 26,833,378 | 303,208,424 | -1.22% |
| 2025-07-24 | 11.19 | 11.47 | 11.06 | 11.47 | 11.39 | qfq | 39,660,562 | 448,751,404 | 3.80% |
| 2025-07-23 | 11.04 | 11.28 | 10.85 | 11.05 | 10.98 | qfq | 29,646,065 | 329,491,546 | -0.27% |
| 2025-07-22 | 11.30 | 11.30 | 11.01 | 11.08 | 11.00 | qfq | 28,467,970 | 315,972,504 | -1.86% |
| 2025-07-21 | 11.26 | 11.34 | 11.18 | 11.29 | 11.21 | qfq | 25,277,276 | 284,457,122 | 0.36% |
| 2025-07-18 | 11.40 | 11.48 | 11.18 | 11.25 | 11.17 | qfq | 37,324,068 | 420,968,146 | -1.75% |
| 2025-07-17 | 11.78 | 11.98 | 11.43 | 11.45 | 11.37 | qfq | 53,803,442 | 625,272,782 | -3.29% |
| 2025-07-16 | 12.03 | 12.12 | 11.51 | 11.84 | 11.76 | qfq | 62,708,305 | 735,627,185 | -4.36% |
| 2025-07-15 | 13.04 | 13.04 | 12.08 | 12.38 | 12.30 | qfq | 86,526,384 | 1,069,346,603 | -4.48% |
| 2025-07-14 | 11.90 | 12.96 | 11.63 | 12.96 | 12.87 | qfq | 88,962,988 | 1,092,340,601 | 10.02% |
| 2025-07-11 | 11.23 | 12.11 | 10.89 | 11.78 | 11.70 | qfq | 77,820,159 | 887,883,263 | 4.16% |
| 2025-07-10 | 11.92 | 12.16 | 11.20 | 11.31 | 11.23 | qfq | 71,865,860 | 831,067,825 | -2.33% |
| 2025-07-09 | 11.17 | 12.10 | 11.04 | 11.58 | 11.50 | qfq | 90,085,885 | 1,033,548,535 | 3.76% |
| 2025-07-08 | 11.21 | 11.45 | 11.02 | 11.16 | 11.08 | qfq | 78,130,174 | 871,696,443 | -3.04% |
| 2025-07-07 | 10.91 | 11.84 | 10.81 | 11.51 | 11.43 | qfq | 132,049,469 | 1,501,447,114 | 6.97% |
| 2025-07-04 | 9.82 | 10.76 | 9.70 | 10.76 | 10.69 | qfq | 66,713,187 | 708,119,656 | 10.02% |
| 2025-07-03 | 9.81 | 9.88 | 9.75 | 9.78 | 9.71 | qfq | 9,089,820 | 89,005,786 | -0.41% |
| 2025-07-02 | 9.94 | 9.96 | 9.72 | 9.82 | 9.75 | qfq | 13,142,452 | 128,915,032 | -1.41% |
| 2025-07-01 | 10.14 | 10.14 | 9.84 | 9.96 | 9.89 | qfq | 19,608,354 | 195,037,884 | -1.68% |
| 2025-06-30 | 10.05 | 10.22 | 9.99 | 10.13 | 10.06 | qfq | 20,967,958 | 211,587,756 | 0.70% |
| 2025-06-27 | 10.27 | 10.28 | 9.99 | 10.06 | 9.99 | qfq | 30,643,029 | 309,740,083 | -1.28% |
| 2025-06-26 | 9.92 | 10.27 | 9.85 | 10.19 | 10.12 | qfq | 42,358,648 | 428,153,943 | 2.72% |
| 2025-06-25 | 9.80 | 9.95 | 9.68 | 9.92 | 9.85 | qfq | 25,638,104 | 251,991,895 | 0.40% |
| 2025-06-24 | 9.71 | 9.90 | 9.65 | 9.88 | 9.81 | qfq | 24,015,872 | 235,530,055 | 1.75% |
| 2025-06-23 | 9.22 | 9.72 | 9.19 | 9.71 | 9.64 | qfq | 18,690,635 | 179,109,689 | 4.07% |
| 2025-06-20 | 9.50 | 9.55 | 9.13 | 9.33 | 9.27 | qfq | 15,240,429 | 141,788,284 | -2.30% |
| 2025-06-19 | 9.74 | 9.79 | 9.50 | 9.55 | 9.49 | qfq | 16,698,704 | 160,751,610 | -1.44% |
| 2025-06-18 | 9.54 | 9.77 | 9.45 | 9.69 | 9.62 | qfq | 21,811,540 | 210,877,312 | 0.94% |
| 2025-06-17 | 9.49 | 9.65 | 9.48 | 9.60 | 9.53 | qfq | 18,061,427 | 173,000,601 | 0.42% |
| 2025-06-16 | 9.10 | 9.67 | 9.06 | 9.56 | 9.50 | qfq | 26,068,164 | 248,113,992 | 4.60% |
| 2025-06-13 | 9.36 | 9.41 | 9.12 | 9.14 | 9.08 | qfq | 10,501,700 | 96,916,935 | -2.45% |
| 2025-06-12 | 9.34 | 9.50 | 9.28 | 9.37 | 9.31 | qfq | 10,041,784 | 94,372,255 | 0.00% |
| 2025-06-11 | 9.37 | 9.48 | 9.31 | 9.37 | 9.31 | qfq | 11,387,336 | 107,082,709 | 0.00% |
| 2025-06-10 | 9.73 | 9.75 | 9.19 | 9.37 | 9.31 | qfq | 23,277,609 | 219,491,881 | -2.09% |
| 2025-06-09 | 9.49 | 9.60 | 9.44 | 9.57 | 9.51 | qfq | 13,454,095 | 128,147,307 | 1.06% |
| 2025-06-06 | 9.56 | 9.80 | 9.42 | 9.47 | 9.41 | qfq | 15,913,920 | 151,836,608 | -0.11% |
| 2025-06-05 | 9.37 | 9.52 | 9.34 | 9.48 | 9.42 | qfq | 13,733,960 | 129,476,086 | 0.53% |
| 2025-06-04 | 9.33 | 9.45 | 9.31 | 9.43 | 9.32 | qfq | 10,251,232 | 96,045,103 | 0.75% |
| 2025-06-03 | 9.53 | 9.53 | 9.33 | 9.36 | 9.25 | qfq | 11,774,108 | 110,834,225 | -0.11% |
| 2025-05-30 | 9.41 | 9.54 | 9.33 | 9.37 | 9.26 | qfq | 14,136,633 | 133,145,450 | -0.74% |
| 2025-05-29 | 8.98 | 9.45 | 8.96 | 9.44 | 9.33 | qfq | 20,947,672 | 194,868,742 | 5.12% |
| 2025-05-28 | 9.08 | 9.16 | 8.97 | 8.98 | 8.87 | qfq | 7,115,376 | 64,294,695 | -1.10% |
| 2025-05-27 | 9.06 | 9.14 | 9.00 | 9.08 | 8.97 | qfq | 6,690,494 | 60,639,938 | -0.22% |
| 2025-05-26 | 8.91 | 9.16 | 8.91 | 9.10 | 8.99 | qfq | 9,922,748 | 89,805,093 | 3.06% |
| 2025-05-23 | 9.00 | 9.12 | 8.81 | 8.83 | 8.72 | qfq | 11,301,834 | 101,221,371 | -2.21% |
| 2025-05-22 | 9.01 | 9.21 | 8.96 | 9.03 | 8.92 | qfq | 8,120,762 | 73,851,229 | -0.44% |
| 2025-05-21 | 9.38 | 9.43 | 9.02 | 9.07 | 8.96 | qfq | 16,294,036 | 149,342,963 | -2.79% |
| 2025-05-20 | 9.29 | 9.34 | 9.14 | 9.33 | 9.22 | qfq | 8,742,788 | 81,007,572 | 0.32% |
| 2025-05-19 | 9.22 | 9.32 | 9.12 | 9.30 | 9.19 | qfq | 8,002,482 | 73,993,129 | 0.87% |
| 2025-05-16 | 9.10 | 9.28 | 9.08 | 9.22 | 9.11 | qfq | 7,434,240 | 68,487,369 | 0.99% |
| 2025-05-15 | 9.30 | 9.31 | 9.11 | 9.13 | 9.02 | qfq | 9,392,616 | 86,058,976 | -2.35% |
| 2025-05-14 | 9.27 | 9.39 | 9.19 | 9.35 | 9.24 | qfq | 14,355,239 | 133,105,300 | -0.11% |
| 2025-05-13 | 9.44 | 9.53 | 9.31 | 9.36 | 9.25 | qfq | 12,786,059 | 120,354,973 | -0.64% |
| 2025-05-12 | 9.49 | 9.50 | 9.34 | 9.42 | 9.31 | qfq | 13,428,496 | 126,235,549 | 0.43% |
| 2025-05-09 | 9.72 | 9.73 | 9.37 | 9.38 | 9.27 | qfq | 21,017,582 | 199,076,227 | -4.48% |
| 2025-05-08 | 9.82 | 9.89 | 9.71 | 9.82 | 9.70 | qfq | 30,670,774 | 300,955,251 | -2.77% |
| 2025-05-07 | 9.60 | 10.15 | 9.44 | 10.10 | 9.98 | qfq | 58,987,887 | 580,723,096 | 4.66% |
| 2025-05-06 | 9.42 | 9.66 | 9.29 | 9.65 | 9.53 | qfq | 37,847,110 | 359,323,784 | 2.55% |
| 2025-04-30 | 9.56 | 9.84 | 9.40 | 9.41 | 9.30 | qfq | 43,012,336 | 411,376,551 | -3.78% |
| 2025-04-29 | 9.32 | 9.79 | 9.16 | 9.78 | 9.66 | qfq | 59,563,183 | 561,529,250 | 1.24% |
| 2025-04-28 | 8.73 | 9.66 | 8.73 | 9.66 | 9.54 | qfq | 46,991,998 | 445,780,735 | 10.02% |
| 2025-04-25 | 8.43 | 9.22 | 8.35 | 8.78 | 8.67 | qfq | 27,992,766 | 248,294,151 | 4.77% |
| 2025-04-24 | 8.68 | 8.68 | 8.31 | 8.38 | 8.28 | qfq | 6,304,660 | 53,244,640 | -3.01% |
| 2025-04-23 | 8.55 | 8.85 | 8.55 | 8.64 | 8.54 | qfq | 9,033,622 | 78,610,077 | 1.17% |
| 2025-04-22 | 8.46 | 8.75 | 8.38 | 8.54 | 8.44 | qfq | 10,255,850 | 87,822,567 | 1.79% |
| 2025-04-21 | 8.29 | 8.44 | 8.18 | 8.39 | 8.29 | qfq | 4,348,332 | 36,324,068 | 1.94% |
| 2025-04-18 | 8.21 | 8.29 | 8.16 | 8.23 | 8.13 | qfq | 3,803,914 | 31,325,272 | 0.12% |
| 2025-04-17 | 8.14 | 8.32 | 8.03 | 8.22 | 8.12 | qfq | 5,321,780 | 43,871,993 | 0.98% |
| 2025-04-16 | 8.29 | 8.31 | 7.95 | 8.14 | 8.04 | qfq | 6,498,720 | 52,789,543 | -2.05% |
| 2025-04-15 | 8.29 | 8.42 | 8.24 | 8.31 | 8.21 | qfq | 4,596,340 | 38,207,651 | -0.24% |
| 2025-04-14 | 8.30 | 8.47 | 8.24 | 8.33 | 8.23 | qfq | 6,848,442 | 57,301,013 | 1.96% |
| 2025-04-11 | 8.01 | 8.24 | 8.01 | 8.17 | 8.07 | qfq | 6,577,160 | 53,732,844 | 0.37% |
| 2025-04-10 | 8.00 | 8.24 | 8.00 | 8.14 | 8.04 | qfq | 9,962,124 | 81,171,836 | 3.17% |
| 2025-04-09 | 7.48 | 7.95 | 7.10 | 7.89 | 7.80 | qfq | 13,846,262 | 105,111,689 | 2.73% |
| 2025-04-08 | 7.68 | 8.04 | 7.47 | 7.68 | 7.59 | qfq | 19,769,618 | 151,584,807 | -4.83% |
| 2025-04-07 | 8.58 | 8.58 | 8.07 | 8.07 | 7.97 | qfq | 8,711,444 | 71,025,515 | -10.03% |
| 2025-04-03 | 9.03 | 9.14 | 8.86 | 8.97 | 8.86 | qfq | 9,154,184 | 82,370,396 | -2.07% |
| 2025-04-02 | 9.04 | 9.38 | 9.01 | 9.16 | 9.05 | qfq | 12,024,658 | 110,627,304 | 1.33% |
| 2025-04-01 | 8.96 | 9.18 | 8.96 | 9.04 | 8.93 | qfq | 6,553,000 | 59,413,853 | 1.12% |
| 2025-03-31 | 8.95 | 8.98 | 8.64 | 8.94 | 8.83 | qfq | 6,925,458 | 60,928,245 | 0.22% |
| 2025-03-28 | 9.03 | 9.12 | 8.92 | 8.92 | 8.81 | qfq | 4,730,396 | 42,553,366 | -0.89% |
| 2025-03-27 | 9.09 | 9.14 | 8.91 | 9.00 | 8.89 | qfq | 5,551,676 | 50,092,940 | -1.10% |
| 2025-03-26 | 9.07 | 9.15 | 9.02 | 9.10 | 8.99 | qfq | 5,343,468 | 48,632,231 | 1.11% |
| 2025-03-25 | 9.22 | 9.23 | 8.98 | 9.00 | 8.89 | qfq | 7,629,376 | 69,280,701 | -2.28% |
| 2025-03-24 | 9.54 | 9.57 | 8.94 | 9.21 | 9.10 | qfq | 12,828,920 | 118,232,766 | -3.56% |
| 2025-03-21 | 9.80 | 9.86 | 9.53 | 9.55 | 9.44 | qfq | 11,290,580 | 109,040,362 | -3.24% |
| 2025-03-20 | 9.89 | 10.04 | 9.80 | 9.87 | 9.75 | qfq | 11,365,288 | 112,948,966 | -0.20% |
| 2025-03-19 | 9.93 | 10.01 | 9.79 | 9.89 | 9.77 | qfq | 10,910,990 | 107,701,935 | -0.40% |
| 2025-03-18 | 9.79 | 10.05 | 9.75 | 9.93 | 9.81 | qfq | 13,969,958 | 138,284,436 | 1.22% |
| 2025-03-17 | 9.90 | 9.94 | 9.78 | 9.81 | 9.69 | qfq | 7,913,784 | 77,777,430 | -0.91% |
| 2025-03-14 | 9.79 | 9.93 | 9.68 | 9.90 | 9.78 | qfq | 9,131,756 | 89,841,781 | 0.51% |
| 2025-03-13 | 10.10 | 10.10 | 9.66 | 9.85 | 9.73 | qfq | 13,257,378 | 130,260,204 | -2.57% |
| 2025-03-12 | 10.10 | 10.25 | 10.06 | 10.11 | 9.99 | qfq | 11,738,484 | 119,311,995 | 0.50% |
| 2025-03-11 | 9.95 | 10.12 | 9.84 | 10.06 | 9.94 | qfq | 9,363,558 | 93,653,898 | -0.79% |
| 2025-03-10 | 10.27 | 10.31 | 10.01 | 10.14 | 10.02 | qfq | 10,965,462 | 111,175,571 | -0.78% |
| 2025-03-07 | 10.38 | 10.48 | 10.09 | 10.22 | 10.10 | qfq | 15,368,854 | 158,094,852 | -1.64% |
| 2025-03-06 | 10.16 | 10.50 | 10.11 | 10.39 | 10.27 | qfq | 21,739,142 | 224,629,325 | 2.97% |
| 2025-03-05 | 10.01 | 10.14 | 9.86 | 10.09 | 9.97 | qfq | 13,859,846 | 138,684,215 | 0.50% |
| 2025-03-04 | 9.77 | 10.06 | 9.63 | 10.04 | 9.92 | qfq | 14,457,112 | 143,834,579 | 2.97% |
| 2025-03-03 | 9.70 | 9.96 | 9.60 | 9.75 | 9.63 | qfq | 14,442,100 | 141,584,094 | 1.25% |
| 2025-02-28 | 10.20 | 10.27 | 9.56 | 9.63 | 9.51 | qfq | 22,972,320 | 226,936,337 | -6.50% |
| 2025-02-27 | 10.54 | 10.64 | 10.10 | 10.30 | 10.18 | qfq | 28,430,528 | 294,078,640 | -2.46% |
| 2025-02-26 | 10.22 | 10.80 | 10.20 | 10.56 | 10.43 | qfq | 39,620,482 | 414,876,501 | 4.14% |
| 2025-02-25 | 10.10 | 10.34 | 10.02 | 10.14 | 10.02 | qfq | 24,125,728 | 245,345,496 | -2.31% |
| 2025-02-24 | 10.51 | 10.65 | 10.25 | 10.38 | 10.26 | qfq | 41,992,011 | 437,195,529 | -2.81% |
| 2025-02-21 | 10.25 | 11.05 | 10.12 | 10.68 | 10.55 | qfq | 65,574,989 | 690,233,451 | 1.91% |
| 2025-02-20 | 10.70 | 10.90 | 10.09 | 10.48 | 10.35 | qfq | 80,287,944 | 835,984,068 | -0.95% |
| 2025-02-19 | 9.89 | 10.58 | 9.89 | 10.58 | 10.45 | qfq | 15,275,841 | 160,049,724 | 9.98% |
| 2025-02-18 | 10.11 | 10.56 | 9.37 | 9.62 | 9.50 | qfq | 54,350,004 | 545,183,925 | -4.85% |
| 2025-02-17 | 9.95 | 10.70 | 9.78 | 10.11 | 9.99 | qfq | 59,228,178 | 608,091,321 | 3.91% |
| 2025-02-14 | 9.51 | 9.82 | 9.51 | 9.73 | 9.61 | qfq | 22,860,728 | 221,546,251 | 2.64% |
| 2025-02-13 | 9.61 | 9.68 | 9.41 | 9.48 | 9.37 | qfq | 18,178,771 | 173,368,108 | 0.00% |
| 2025-02-12 | 9.40 | 9.54 | 9.35 | 9.48 | 9.37 | qfq | 11,517,256 | 109,054,236 | 0.42% |
| 2025-02-11 | 9.40 | 9.53 | 9.27 | 9.44 | 9.33 | qfq | 13,186,058 | 124,034,611 | -0.21% |
| 2025-02-10 | 9.12 | 9.48 | 9.12 | 9.46 | 9.35 | qfq | 19,374,092 | 181,099,263 | 4.07% |
| 2025-02-07 | 9.05 | 9.25 | 8.95 | 9.09 | 8.98 | qfq | 18,191,138 | 165,600,997 | 0.44% |
| 2025-02-06 | 8.86 | 9.05 | 8.73 | 9.05 | 8.94 | qfq | 13,814,276 | 123,340,201 | 2.14% |
| 2025-02-05 | 8.77 | 8.95 | 8.71 | 8.86 | 8.75 | qfq | 14,324,953 | 126,622,512 | 3.14% |
| 2025-01-27 | 8.75 | 8.91 | 8.58 | 8.59 | 8.49 | qfq | 11,379,070 | 99,078,827 | -0.92% |
| 2025-01-24 | 8.45 | 8.68 | 8.40 | 8.67 | 8.57 | qfq | 13,542,030 | 116,052,591 | 2.85% |
| 2025-01-23 | 8.60 | 8.78 | 8.42 | 8.43 | 8.33 | qfq | 14,845,382 | 127,891,630 | -0.24% |
| 2025-01-22 | 8.49 | 8.61 | 8.41 | 8.45 | 8.35 | qfq | 13,334,151 | 113,184,422 | -1.17% |
| 2025-01-21 | 8.71 | 8.89 | 8.43 | 8.55 | 8.45 | qfq | 26,731,808 | 229,083,807 | -1.84% |
| 2025-01-20 | 8.32 | 9.04 | 8.21 | 8.71 | 8.61 | qfq | 31,728,030 | 279,252,894 | 5.96% |
| 2025-01-17 | 8.16 | 8.25 | 8.12 | 8.22 | 8.12 | qfq | 5,989,496 | 49,089,392 | 0.12% |
| 2025-01-16 | 8.20 | 8.35 | 8.09 | 8.21 | 8.11 | qfq | 8,914,004 | 73,317,592 | 1.11% |
| 2025-01-15 | 8.15 | 8.25 | 8.03 | 8.12 | 8.02 | qfq | 8,005,272 | 65,077,759 | -0.37% |
| 2025-01-14 | 7.80 | 8.15 | 7.78 | 8.15 | 8.05 | qfq | 10,997,200 | 88,130,200 | 5.16% |
| 2025-01-13 | 7.65 | 7.76 | 7.40 | 7.75 | 7.66 | qfq | 7,805,204 | 59,503,435 | 0.65% |
| 2025-01-10 | 8.00 | 8.10 | 7.70 | 7.70 | 7.61 | qfq | 8,401,516 | 66,315,027 | -4.11% |
| 2025-01-09 | 7.90 | 8.12 | 7.90 | 8.03 | 7.93 | qfq | 7,744,286 | 62,326,663 | 0.63% |
| 2025-01-08 | 8.00 | 8.15 | 7.70 | 7.98 | 7.88 | qfq | 10,402,276 | 82,616,101 | -1.12% |
| 2025-01-07 | 7.85 | 8.40 | 7.83 | 8.07 | 7.97 | qfq | 12,900,001 | 103,762,794 | 3.99% |
| 2025-01-06 | 7.77 | 7.85 | 7.50 | 7.76 | 7.67 | qfq | 9,341,480 | 72,128,470 | -0.89% |
| 2025-01-03 | 8.57 | 8.57 | 7.81 | 7.83 | 7.74 | qfq | 14,784,008 | 119,509,504 | -7.67% |
| 2025-01-02 | 8.69 | 8.81 | 8.36 | 8.48 | 8.38 | qfq | 12,467,988 | 107,237,882 | -3.20% |
| 2024-12-31 | 9.21 | 9.33 | 8.72 | 8.76 | 8.65 | qfq | 14,955,556 | 134,040,874 | -4.16% |
| 2024-12-30 | 9.30 | 9.35 | 8.99 | 9.14 | 9.03 | qfq | 11,315,564 | 103,631,705 | -1.72% |
| 2024-12-27 | 9.60 | 9.64 | 9.30 | 9.30 | 9.19 | qfq | 17,631,204 | 167,226,963 | -2.72% |
| 2024-12-26 | 9.47 | 9.78 | 9.42 | 9.56 | 9.45 | qfq | 19,233,626 | 184,776,786 | 0.31% |
| 2024-12-25 | 10.20 | 10.26 | 9.34 | 9.53 | 9.42 | qfq | 30,213,888 | 291,140,491 | -6.02% |
| 2024-12-24 | 9.99 | 10.19 | 9.70 | 10.14 | 10.02 | qfq | 33,091,032 | 330,781,684 | 1.71% |
| 2024-12-23 | 10.52 | 10.62 | 9.86 | 9.97 | 9.85 | qfq | 35,651,751 | 362,083,693 | -6.91% |
| 2024-12-20 | 11.08 | 11.34 | 10.61 | 10.71 | 10.58 | qfq | 73,589,140 | 801,091,678 | -1.38% |
| 2024-12-19 | 9.79 | 10.86 | 9.71 | 10.86 | 10.73 | qfq | 29,331,378 | 307,221,359 | 10.03% |
| 2024-12-18 | 9.71 | 10.03 | 9.41 | 9.87 | 9.75 | qfq | 15,799,370 | 155,201,415 | 1.65% |
| 2024-12-17 | 10.17 | 10.26 | 9.70 | 9.71 | 9.59 | qfq | 16,203,272 | 159,494,747 | -4.52% |
| 2024-12-16 | 10.71 | 10.78 | 10.08 | 10.17 | 10.05 | qfq | 26,614,229 | 275,467,063 | -2.77% |
| 2024-12-13 | 10.37 | 10.79 | 10.30 | 10.46 | 10.33 | qfq | 41,635,871 | 440,191,811 | -0.10% |
| 2024-12-12 | 10.33 | 10.58 | 9.97 | 10.47 | 10.34 | qfq | 38,600,522 | 398,105,065 | 1.75% |
| 2024-12-11 | 9.75 | 10.39 | 9.72 | 10.29 | 10.17 | qfq | 34,673,509 | 351,392,679 | 5.43% |
| 2024-12-10 | 9.95 | 10.00 | 9.72 | 9.76 | 9.64 | qfq | 13,902,056 | 137,196,711 | 0.10% |
| 2024-12-09 | 9.88 | 9.99 | 9.68 | 9.75 | 9.63 | qfq | 9,037,476 | 88,653,764 | -0.71% |
| 2024-12-06 | 9.81 | 9.99 | 9.80 | 9.82 | 9.70 | qfq | 15,698,908 | 155,035,245 | 0.51% |
| 2024-12-05 | 9.50 | 9.85 | 9.47 | 9.77 | 9.65 | qfq | 11,239,136 | 109,422,392 | 2.30% |
| 2024-12-04 | 9.79 | 9.80 | 9.50 | 9.55 | 9.44 | qfq | 11,259,872 | 108,655,266 | -2.55% |
| 2024-12-03 | 9.65 | 9.82 | 9.47 | 9.80 | 9.68 | qfq | 13,974,346 | 135,485,017 | 1.55% |
| 2024-12-02 | 9.61 | 9.70 | 9.54 | 9.65 | 9.53 | qfq | 10,604,220 | 102,098,040 | 1.15% |
| 2024-11-29 | 9.39 | 9.59 | 9.28 | 9.54 | 9.43 | qfq | 12,717,976 | 120,524,427 | 1.71% |
| 2024-11-28 | 9.30 | 9.55 | 9.25 | 9.38 | 9.27 | qfq | 12,249,590 | 115,630,582 | 0.97% |
| 2024-11-27 | 9.08 | 9.29 | 8.80 | 9.29 | 9.18 | qfq | 11,587,406 | 104,997,578 | 1.53% |
| 2024-11-26 | 9.20 | 9.40 | 9.11 | 9.15 | 9.04 | qfq | 9,541,680 | 88,311,897 | -1.40% |
| 2024-11-25 | 9.27 | 9.44 | 8.98 | 9.28 | 9.17 | qfq | 12,013,178 | 109,757,367 | 0.87% |
| 2024-11-22 | 9.40 | 9.75 | 9.10 | 9.20 | 9.09 | qfq | 15,548,150 | 148,110,234 | -2.13% |
| 2024-11-21 | 9.49 | 9.50 | 9.25 | 9.40 | 9.29 | qfq | 9,252,100 | 86,853,972 | -0.95% |
| 2024-11-20 | 9.18 | 9.57 | 9.12 | 9.49 | 9.38 | qfq | 12,773,246 | 120,164,536 | 3.38% |
| 2024-11-19 | 9.10 | 9.19 | 8.86 | 9.18 | 9.07 | qfq | 12,208,899 | 110,349,384 | 1.32% |
| 2024-11-18 | 9.92 | 9.94 | 8.98 | 9.06 | 8.95 | qfq | 20,082,606 | 187,519,270 | -7.83% |
| 2024-11-15 | 9.90 | 10.24 | 9.78 | 9.83 | 9.71 | qfq | 16,215,020 | 162,322,353 | -0.81% |
| 2024-11-14 | 10.19 | 10.30 | 9.88 | 9.91 | 9.79 | qfq | 14,279,124 | 144,342,740 | -2.75% |
| 2024-11-13 | 10.09 | 10.21 | 9.73 | 10.19 | 10.07 | qfq | 23,987,328 | 238,944,348 | 0.30% |
| 2024-11-12 | 10.26 | 10.65 | 10.04 | 10.16 | 10.04 | qfq | 26,356,029 | 272,391,666 | -1.84% |
| 2024-11-11 | 10.04 | 10.44 | 9.90 | 10.35 | 10.23 | qfq | 36,334,962 | 371,322,146 | 2.07% |
| 2024-11-08 | 10.50 | 10.80 | 10.10 | 10.14 | 10.02 | qfq | 60,496,734 | 625,308,911 | 1.81% |
| 2024-11-07 | 9.00 | 9.96 | 8.91 | 9.96 | 9.84 | qfq | 46,212,788 | 451,243,080 | 10.06% |
| 2024-11-06 | 8.99 | 9.28 | 8.95 | 9.05 | 8.94 | qfq | 15,159,063 | 137,822,707 | 0.89% |
| 2024-11-05 | 8.78 | 9.02 | 8.71 | 8.97 | 8.86 | qfq | 9,163,372 | 81,768,314 | 1.93% |
| 2024-11-04 | 8.55 | 8.87 | 8.52 | 8.80 | 8.69 | qfq | 6,608,042 | 57,586,123 | 2.68% |
| 2024-11-01 | 9.00 | 9.05 | 8.57 | 8.57 | 8.47 | qfq | 13,899,478 | 121,995,963 | -5.51% |
| 2024-10-31 | 9.00 | 9.26 | 8.90 | 9.07 | 8.96 | qfq | 14,032,570 | 126,929,209 | -0.44% |
| 2024-10-30 | 8.91 | 9.30 | 8.82 | 9.11 | 9.00 | qfq | 14,086,982 | 126,823,032 | 1.11% |
| 2024-10-29 | 9.24 | 9.32 | 9.01 | 9.01 | 8.90 | qfq | 12,269,076 | 111,762,105 | -2.59% |
| 2024-10-28 | 9.10 | 9.25 | 8.97 | 9.25 | 9.14 | qfq | 13,544,938 | 123,692,370 | 0.22% |
| 2024-10-25 | 9.30 | 9.40 | 9.17 | 9.23 | 9.12 | qfq | 15,284,247 | 141,157,670 | -0.75% |
| 2024-10-24 | 9.10 | 9.80 | 8.95 | 9.30 | 9.19 | qfq | 22,221,387 | 207,062,077 | 2.88% |
| 2024-10-23 | 9.12 | 9.38 | 9.00 | 9.04 | 8.93 | qfq | 14,343,421 | 131,568,274 | -0.99% |
| 2024-10-22 | 9.37 | 9.37 | 9.02 | 9.13 | 9.02 | qfq | 14,423,788 | 132,087,164 | -2.35% |
| 2024-10-21 | 9.13 | 9.47 | 9.07 | 9.35 | 9.24 | qfq | 20,652,188 | 192,126,986 | 2.75% |
| 2024-10-18 | 8.91 | 9.25 | 8.75 | 9.10 | 8.99 | qfq | 15,991,298 | 144,071,646 | 2.02% |
| 2024-10-17 | 8.91 | 9.11 | 8.86 | 8.92 | 8.81 | qfq | 12,490,277 | 112,535,369 | 1.36% |
| 2024-10-16 | 8.60 | 8.90 | 8.52 | 8.80 | 8.69 | qfq | 9,547,727 | 83,723,658 | 0.46% |
| 2024-10-15 | 9.00 | 9.15 | 8.73 | 8.76 | 8.65 | qfq | 13,789,902 | 123,733,142 | -3.63% |
| 2024-10-14 | 8.80 | 9.12 | 8.45 | 9.09 | 8.98 | qfq | 19,511,210 | 171,369,951 | 2.83% |
| 2024-10-11 | 9.48 | 9.48 | 8.84 | 8.84 | 8.73 | qfq | 20,933,572 | 190,585,897 | -9.98% |
| 2024-10-10 | 9.78 | 10.22 | 9.51 | 9.82 | 9.70 | qfq | 33,860,280 | 334,628,653 | 3.37% |
| 2024-10-09 | 9.97 | 10.28 | 9.34 | 9.50 | 9.39 | qfq | 35,624,252 | 350,579,421 | -6.13% |
| 2024-10-08 | 10.12 | 10.12 | 9.27 | 10.12 | 10.00 | qfq | 42,503,130 | 418,158,951 | 10.00% |
| 2024-09-30 | 8.58 | 9.21 | 8.50 | 9.20 | 9.09 | qfq | 35,564,382 | 316,096,393 | 9.92% |
| 2024-09-27 | 8.12 | 8.66 | 8.01 | 8.37 | 8.27 | qfq | 27,526,043 | 227,750,140 | 3.59% |
| 2024-09-26 | 8.02 | 8.11 | 7.88 | 8.08 | 7.98 | qfq | 23,116,698 | 184,925,612 | 0.12% |
| 2024-09-25 | 7.73 | 8.17 | 7.71 | 8.07 | 7.97 | qfq | 29,074,744 | 230,100,187 | 3.73% |
| 2024-09-24 | 7.69 | 7.80 | 7.47 | 7.78 | 7.69 | qfq | 22,790,785 | 174,145,036 | 0.65% |
| 2024-09-23 | 7.80 | 7.90 | 7.62 | 7.73 | 7.64 | qfq | 20,078,277 | 155,260,078 | -0.51% |
| 2024-09-20 | 7.46 | 7.78 | 7.45 | 7.77 | 7.68 | qfq | 23,302,096 | 178,002,617 | 4.02% |
| 2024-09-19 | 7.45 | 7.53 | 7.27 | 7.47 | 7.38 | qfq | 16,930,674 | 125,825,186 | 1.36% |
| 2024-09-18 | 7.18 | 7.39 | 7.11 | 7.37 | 7.28 | qfq | 15,265,695 | 110,890,418 | -0.27% |
| 2024-09-13 | 7.10 | 7.40 | 6.99 | 7.39 | 7.30 | qfq | 16,451,517 | 117,965,560 | 3.36% |
| 2024-09-12 | 7.19 | 7.28 | 7.08 | 7.15 | 7.06 | qfq | 12,564,322 | 90,106,415 | -0.97% |
| 2024-09-11 | 7.42 | 7.67 | 7.20 | 7.22 | 7.13 | qfq | 21,915,090 | 162,676,534 | -0.96% |
| 2024-09-10 | 7.20 | 7.30 | 7.09 | 7.29 | 7.20 | qfq | 9,385,642 | 67,565,931 | 0.55% |
| 2024-09-09 | 7.00 | 7.31 | 6.95 | 7.25 | 7.16 | qfq | 12,132,353 | 86,547,763 | 2.26% |
| 2024-09-06 | 7.28 | 7.35 | 7.06 | 7.09 | 7.01 | qfq | 12,402,415 | 89,175,209 | -3.54% |
| 2024-09-05 | 7.24 | 7.41 | 7.21 | 7.35 | 7.26 | qfq | 18,624,283 | 136,210,700 | 2.23% |
| 2024-09-04 | 7.11 | 7.27 | 7.08 | 7.19 | 7.10 | qfq | 9,798,606 | 70,212,956 | 0.14% |
| 2024-09-03 | 7.07 | 7.19 | 7.03 | 7.18 | 7.09 | qfq | 11,847,094 | 84,420,623 | 1.84% |
| 2024-09-02 | 7.05 | 7.21 | 7.01 | 7.05 | 6.97 | qfq | 13,384,813 | 95,192,026 | -1.26% |
| 2024-08-30 | 7.00 | 7.26 | 6.95 | 7.14 | 7.05 | qfq | 19,735,617 | 140,955,871 | 0.71% |
| 2024-08-29 | 6.99 | 7.09 | 6.90 | 7.09 | 7.01 | qfq | 19,298,443 | 134,748,035 | -1.39% |
| 2024-08-28 | 7.30 | 7.55 | 6.99 | 7.19 | 7.10 | qfq | 31,488,678 | 226,041,126 | -1.91% |
| 2024-08-27 | 6.60 | 7.33 | 6.49 | 7.33 | 7.24 | qfq | 18,222,488 | 128,749,121 | 10.06% |
| 2024-08-26 | 6.62 | 6.72 | 6.53 | 6.66 | 6.58 | qfq | 3,927,102 | 26,083,879 | -0.15% |
| 2024-08-23 | 6.83 | 6.83 | 6.48 | 6.67 | 6.59 | qfq | 5,730,368 | 37,919,198 | 1.68% |
| 2024-08-22 | 6.74 | 6.80 | 6.51 | 6.56 | 6.48 | qfq | 4,120,196 | 27,392,937 | -2.67% |
| 2024-08-21 | 6.82 | 6.89 | 6.72 | 6.74 | 6.66 | qfq | 2,540,908 | 17,271,904 | -1.17% |
| 2024-08-20 | 6.95 | 6.98 | 6.78 | 6.82 | 6.74 | qfq | 3,739,100 | 25,638,496 | -2.15% |
| 2024-08-19 | 6.88 | 7.08 | 6.88 | 6.97 | 6.89 | qfq | 4,285,960 | 29,953,684 | 0.72% |
| 2024-08-16 | 6.96 | 7.00 | 6.90 | 6.92 | 6.84 | qfq | 3,829,204 | 26,603,863 | -0.29% |
| 2024-08-15 | 6.77 | 7.01 | 6.70 | 6.94 | 6.86 | qfq | 7,052,944 | 48,740,316 | 2.36% |
| 2024-08-14 | 6.76 | 6.81 | 6.72 | 6.78 | 6.70 | qfq | 3,645,880 | 24,708,022 | 0.44% |
| 2024-08-13 | 6.65 | 6.75 | 6.60 | 6.75 | 6.67 | qfq | 3,978,592 | 26,621,685 | 1.35% |
| 2024-08-12 | 7.05 | 7.05 | 6.59 | 6.66 | 6.58 | qfq | 7,078,770 | 47,367,581 | -2.49% |
| 2024-08-09 | 6.97 | 7.04 | 6.80 | 6.83 | 6.75 | qfq | 5,260,688 | 36,214,017 | -2.15% |
| 2024-08-08 | 6.98 | 7.02 | 6.78 | 6.98 | 6.90 | qfq | 7,185,125 | 49,637,655 | 0.00% |
| 2024-08-07 | 7.25 | 7.26 | 6.90 | 6.98 | 6.90 | qfq | 9,149,702 | 64,643,596 | -3.59% |
| 2024-08-06 | 7.12 | 7.26 | 7.11 | 7.24 | 7.15 | qfq | 4,305,936 | 30,900,656 | 1.97% |
| 2024-08-05 | 7.33 | 7.42 | 7.09 | 7.10 | 7.01 | qfq | 6,116,022 | 44,350,263 | -3.66% |
| 2024-08-02 | 7.50 | 7.58 | 7.35 | 7.37 | 7.28 | qfq | 3,833,649 | 28,625,119 | -2.38% |
| 2024-08-01 | 7.56 | 7.63 | 7.50 | 7.55 | 7.46 | qfq | 4,217,688 | 31,903,807 | -0.13% |
| 2024-07-31 | 7.36 | 7.60 | 7.35 | 7.56 | 7.47 | qfq | 5,773,612 | 43,363,204 | 2.44% |
| 2024-07-30 | 7.34 | 7.42 | 7.26 | 7.38 | 7.29 | qfq | 3,092,028 | 22,747,319 | 0.27% |
| 2024-07-29 | 7.27 | 7.43 | 7.19 | 7.36 | 7.27 | qfq | 4,115,176 | 30,111,047 | 1.38% |
| 2024-07-26 | 7.11 | 7.26 | 7.10 | 7.26 | 7.17 | qfq | 3,459,924 | 24,906,327 | 1.97% |
| 2024-07-25 | 7.01 | 7.22 | 7.01 | 7.12 | 7.03 | qfq | 4,039,928 | 28,832,546 | 0.28% |
| 2024-07-24 | 7.20 | 7.28 | 7.08 | 7.10 | 7.01 | qfq | 6,896,050 | 49,386,177 | -3.40% |
| 2024-07-23 | 7.39 | 7.60 | 7.27 | 7.35 | 7.26 | qfq | 8,764,772 | 64,879,038 | -0.54% |
| 2024-07-22 | 7.25 | 7.42 | 7.24 | 7.39 | 7.30 | qfq | 6,257,212 | 46,056,543 | 2.07% |
| 2024-07-19 | 7.20 | 7.25 | 7.06 | 7.24 | 7.15 | qfq | 6,728,325 | 48,206,794 | 2.40% |
| 2024-07-18 | 7.10 | 7.12 | 6.88 | 7.07 | 6.99 | qfq | 7,085,692 | 49,458,568 | -1.12% |
| 2024-07-17 | 7.20 | 7.38 | 7.11 | 7.15 | 7.06 | qfq | 5,951,888 | 43,056,238 | -0.69% |
| 2024-07-16 | 7.14 | 7.23 | 7.05 | 7.20 | 7.11 | qfq | 4,486,088 | 32,076,642 | 0.28% |
| 2024-07-15 | 7.55 | 7.55 | 7.13 | 7.18 | 7.09 | qfq | 6,515,412 | 47,174,763 | -4.14% |
| 2024-07-12 | 7.56 | 7.65 | 7.47 | 7.49 | 7.40 | qfq | 4,406,120 | 33,282,245 | -1.19% |
| 2024-07-11 | 7.33 | 7.58 | 7.31 | 7.58 | 7.49 | qfq | 7,086,288 | 52,994,208 | 5.13% |
| 2024-07-10 | 7.40 | 7.40 | 7.16 | 7.21 | 7.12 | qfq | 5,189,456 | 37,793,256 | -1.90% |
| 2024-07-09 | 7.19 | 7.35 | 7.01 | 7.35 | 7.26 | qfq | 6,687,222 | 48,259,666 | 1.38% |
| 2024-07-08 | 7.59 | 7.63 | 7.18 | 7.25 | 7.16 | qfq | 6,526,090 | 47,856,317 | -4.48% |
| 2024-07-05 | 7.50 | 7.67 | 7.38 | 7.59 | 7.50 | qfq | 5,659,581 | 42,888,629 | 0.66% |
| 2024-07-04 | 8.02 | 8.10 | 7.52 | 7.54 | 7.45 | qfq | 8,542,980 | 66,234,910 | -2.58% |
| 2024-07-03 | 7.94 | 7.94 | 7.73 | 7.74 | 7.65 | qfq | 5,125,820 | 40,082,699 | -2.89% |
| 2024-07-02 | 7.76 | 8.08 | 7.74 | 7.97 | 7.87 | qfq | 8,155,809 | 65,183,595 | 2.44% |
| 2024-07-01 | 8.05 | 8.05 | 7.56 | 7.78 | 7.69 | qfq | 6,478,156 | 50,191,926 | 1.43% |
| 2024-06-28 | 7.79 | 7.89 | 7.66 | 7.67 | 7.58 | qfq | 4,832,607 | 37,627,926 | -1.67% |
| 2024-06-27 | 7.90 | 7.99 | 7.80 | 7.80 | 7.71 | qfq | 5,928,419 | 46,871,367 | -2.01% |
| 2024-06-26 | 7.51 | 8.02 | 7.37 | 7.96 | 7.86 | qfq | 6,902,537 | 53,284,034 | 6.56% |
| 2024-06-25 | 7.56 | 7.66 | 7.36 | 7.47 | 7.38 | qfq | 4,546,530 | 34,071,986 | -1.19% |
| 2024-06-24 | 7.85 | 7.86 | 7.53 | 7.56 | 7.47 | qfq | 5,303,958 | 40,641,301 | -4.42% |
| 2024-06-21 | 8.12 | 8.20 | 7.78 | 7.91 | 7.82 | qfq | 5,721,410 | 45,324,062 | 0.13% |
| 2024-06-20 | 8.25 | 8.25 | 7.90 | 7.90 | 7.81 | qfq | 5,170,308 | 41,500,377 | -4.24% |
| 2024-06-19 | 8.28 | 8.35 | 8.20 | 8.25 | 8.15 | qfq | 3,693,288 | 30,577,769 | 0.00% |
| 2024-06-18 | 8.04 | 8.25 | 8.00 | 8.25 | 8.15 | qfq | 4,809,960 | 39,288,021 | 2.74% |
| 2024-06-17 | 8.05 | 8.11 | 8.01 | 8.03 | 7.93 | qfq | 3,127,597 | 25,171,272 | -0.50% |
| 2024-06-14 | 8.06 | 8.08 | 7.93 | 8.07 | 7.97 | qfq | 2,921,440 | 23,432,546 | 0.75% |
| 2024-06-13 | 8.04 | 8.08 | 7.93 | 8.01 | 7.91 | qfq | 3,564,216 | 28,590,676 | -0.25% |
| 2024-06-12 | 7.97 | 8.10 | 7.94 | 8.03 | 7.93 | qfq | 4,742,268 | 38,079,807 | 0.75% |
| 2024-06-11 | 7.81 | 8.00 | 7.54 | 7.97 | 7.87 | qfq | 5,684,808 | 44,488,457 | 3.24% |
| 2024-06-07 | 7.67 | 7.79 | 7.60 | 7.72 | 7.63 | qfq | 5,196,404 | 40,072,174 | 2.52% |
| 2024-06-06 | 7.98 | 8.06 | 7.44 | 7.53 | 7.44 | qfq | 9,708,590 | 74,270,878 | -5.52% |
| 2024-06-05 | 8.09 | 8.16 | 7.97 | 7.97 | 7.87 | qfq | 3,323,868 | 26,800,437 | -1.48% |
| 2024-06-04 | 8.21 | 8.25 | 7.96 | 8.09 | 7.99 | qfq | 6,247,596 | 50,385,261 | -1.94% |
| 2024-06-03 | 8.57 | 8.60 | 8.17 | 8.25 | 8.15 | qfq | 6,664,740 | 55,463,158 | -3.62% |
| 2024-05-31 | 8.43 | 8.64 | 8.42 | 8.56 | 8.46 | qfq | 5,309,004 | 45,407,633 | 1.30% |
| 2024-05-30 | 8.55 | 8.57 | 8.38 | 8.45 | 8.30 | qfq | 6,819,642 | 57,775,555 | -2.20% |
| 2024-05-29 | 8.35 | 9.17 | 8.35 | 8.64 | 8.49 | qfq | 12,921,261 | 113,079,203 | 3.47% |
| 2024-05-28 | 8.45 | 8.49 | 8.30 | 8.35 | 8.20 | qfq | 2,675,108 | 22,423,705 | -1.18% |
| 2024-05-27 | 8.48 | 8.58 | 8.24 | 8.45 | 8.30 | qfq | 3,984,484 | 33,265,277 | 0.24% |
| 2024-05-24 | 8.65 | 8.73 | 8.43 | 8.43 | 8.28 | qfq | 4,482,436 | 38,236,717 | -2.54% |
| 2024-05-23 | 8.89 | 8.90 | 8.62 | 8.65 | 8.50 | qfq | 4,523,342 | 39,431,545 | -2.59% |
| 2024-05-22 | 8.79 | 8.92 | 8.73 | 8.88 | 8.72 | qfq | 3,729,930 | 33,061,460 | 0.79% |
| 2024-05-21 | 8.85 | 8.96 | 8.78 | 8.81 | 8.65 | qfq | 4,119,268 | 36,391,089 | -1.12% |
| 2024-05-20 | 8.90 | 9.01 | 8.81 | 8.91 | 8.75 | qfq | 4,587,210 | 40,882,081 | 0.34% |
| 2024-05-17 | 8.75 | 8.88 | 8.65 | 8.88 | 8.72 | qfq | 4,807,694 | 42,315,818 | 1.60% |
| 2024-05-16 | 8.66 | 8.80 | 8.66 | 8.74 | 8.58 | qfq | 4,403,852 | 38,528,035 | 1.16% |
| 2024-05-15 | 8.68 | 8.74 | 8.60 | 8.64 | 8.49 | qfq | 3,633,356 | 31,517,957 | -1.14% |
| 2024-05-14 | 8.57 | 8.74 | 8.57 | 8.74 | 8.58 | qfq | 5,956,722 | 51,637,143 | 2.70% |
| 2024-05-13 | 8.77 | 8.77 | 8.51 | 8.51 | 8.36 | qfq | 7,114,193 | 61,167,977 | -3.19% |
| 2024-05-10 | 9.10 | 9.17 | 8.76 | 8.79 | 8.63 | qfq | 8,866,303 | 78,906,127 | -3.41% |
| 2024-05-09 | 9.07 | 9.21 | 9.07 | 9.10 | 8.94 | qfq | 5,967,125 | 54,503,468 | -0.11% |
| 2024-05-08 | 9.34 | 9.34 | 9.09 | 9.11 | 8.95 | qfq | 5,579,756 | 51,225,343 | -2.46% |
| 2024-05-07 | 9.32 | 9.45 | 9.29 | 9.34 | 9.17 | qfq | 5,640,292 | 52,781,449 | 0.32% |
| 2024-05-06 | 9.40 | 9.47 | 9.29 | 9.31 | 9.14 | qfq | 5,637,136 | 52,811,462 | 0.87% |
| 2024-04-30 | 9.36 | 9.43 | 9.09 | 9.23 | 9.07 | qfq | 5,999,832 | 55,447,419 | -0.86% |
| 2024-04-29 | 9.00 | 9.33 | 9.00 | 9.31 | 9.14 | qfq | 7,302,832 | 67,450,225 | 3.56% |
| 2024-04-26 | 8.80 | 9.06 | 8.74 | 8.99 | 8.83 | qfq | 8,447,850 | 75,551,446 | 2.39% |
| 2024-04-25 | 8.81 | 8.93 | 8.57 | 8.78 | 8.62 | qfq | 7,212,392 | 63,393,800 | -1.79% |
| 2024-04-24 | 8.70 | 8.95 | 8.69 | 8.94 | 8.78 | qfq | 6,714,480 | 59,459,769 | 2.76% |
| 2024-04-23 | 8.57 | 8.76 | 8.49 | 8.70 | 8.55 | qfq | 6,389,960 | 55,334,560 | 2.47% |
| 2024-04-22 | 8.39 | 8.65 | 8.27 | 8.49 | 8.34 | qfq | 6,547,478 | 55,747,678 | -0.35% |
| 2024-04-19 | 8.73 | 8.73 | 8.47 | 8.52 | 8.37 | qfq | 7,171,429 | 61,362,400 | -2.63% |
| 2024-04-18 | 8.76 | 8.95 | 8.52 | 8.75 | 8.59 | qfq | 7,012,405 | 61,307,534 | 0.69% |
| 2024-04-17 | 8.14 | 8.75 | 8.14 | 8.69 | 8.54 | qfq | 9,978,658 | 85,411,579 | 8.35% |
| 2024-04-16 | 8.88 | 8.88 | 8.00 | 8.02 | 7.88 | qfq | 12,124,720 | 100,185,615 | -9.68% |
| 2024-04-15 | 9.26 | 9.32 | 8.71 | 8.88 | 8.72 | qfq | 10,245,044 | 91,869,101 | -4.21% |
| 2024-04-12 | 9.39 | 9.56 | 9.24 | 9.27 | 9.11 | qfq | 5,881,642 | 55,275,340 | -1.59% |
| 2024-04-11 | 9.38 | 9.64 | 9.33 | 9.42 | 9.25 | qfq | 6,590,660 | 62,652,181 | -0.74% |
| 2024-04-10 | 9.86 | 9.91 | 9.35 | 9.49 | 9.32 | qfq | 10,727,601 | 102,760,151 | -4.33% |
| 2024-04-09 | 9.76 | 9.98 | 9.72 | 9.92 | 9.74 | qfq | 6,612,870 | 65,235,905 | 1.64% |
| 2024-04-08 | 10.08 | 10.20 | 9.75 | 9.76 | 9.59 | qfq | 8,984,569 | 88,894,933 | -3.17% |
| 2024-04-03 | 10.45 | 10.49 | 10.03 | 10.08 | 9.90 | qfq | 10,815,010 | 110,024,932 | -3.72% |
| 2024-04-02 | 10.70 | 10.83 | 10.39 | 10.47 | 10.28 | qfq | 14,770,790 | 155,822,183 | -2.06% |
| 2024-04-01 | 10.60 | 10.78 | 10.48 | 10.69 | 10.50 | qfq | 17,360,844 | 184,596,611 | 0.85% |
| 2024-03-29 | 10.00 | 10.62 | 9.78 | 10.60 | 10.41 | qfq | 23,831,837 | 243,863,324 | 4.43% |
| 2024-03-28 | 9.70 | 10.34 | 9.60 | 10.15 | 9.97 | qfq | 22,540,641 | 227,261,544 | 2.22% |
| 2024-03-27 | 10.50 | 10.95 | 9.87 | 9.93 | 9.75 | qfq | 31,901,631 | 329,950,650 | -9.48% |
| 2024-03-26 | 11.99 | 11.99 | 10.91 | 10.97 | 10.78 | qfq | 48,103,535 | 550,268,378 | -4.61% |
| 2024-03-25 | 11.50 | 11.50 | 11.50 | 11.50 | 11.30 | qfq | 9,601,556 | 110,417,894 | 10.05% |
| 2024-03-22 | 10.53 | 10.60 | 10.18 | 10.45 | 10.26 | qfq | 9,159,666 | 95,136,533 | -0.76% |
| 2024-03-21 | 10.52 | 10.88 | 10.40 | 10.53 | 10.34 | qfq | 8,648,196 | 91,575,073 | 0.29% |
| 2024-03-20 | 10.33 | 10.53 | 10.30 | 10.50 | 10.31 | qfq | 7,902,188 | 82,313,338 | 1.65% |
| 2024-03-19 | 10.39 | 10.46 | 10.29 | 10.33 | 10.15 | qfq | 8,771,269 | 90,975,536 | 0.00% |
| 2024-03-18 | 10.23 | 10.33 | 10.11 | 10.33 | 10.15 | qfq | 9,102,300 | 93,315,790 | 2.28% |
| 2024-03-15 | 10.02 | 10.10 | 9.86 | 10.10 | 9.92 | qfq | 6,326,448 | 63,088,032 | 0.90% |
| 2024-03-14 | 10.16 | 10.22 | 9.85 | 10.01 | 9.83 | qfq | 9,407,784 | 94,365,565 | -2.05% |
| 2024-03-13 | 10.32 | 10.39 | 10.15 | 10.22 | 10.04 | qfq | 9,996,132 | 102,480,789 | -0.58% |
| 2024-03-12 | 10.01 | 10.30 | 9.97 | 10.28 | 10.10 | qfq | 11,792,602 | 119,733,900 | 2.90% |
| 2024-03-11 | 9.75 | 10.00 | 9.72 | 9.99 | 9.81 | qfq | 7,859,605 | 77,707,900 | 2.25% |
| 2024-03-08 | 9.72 | 9.82 | 9.56 | 9.77 | 9.60 | qfq | 6,608,152 | 64,029,892 | 0.83% |
| 2024-03-07 | 9.84 | 10.00 | 9.67 | 9.69 | 9.52 | qfq | 8,257,536 | 81,159,750 | -1.32% |
| 2024-03-06 | 9.78 | 9.92 | 9.66 | 9.82 | 9.65 | qfq | 7,372,361 | 72,283,111 | 0.20% |
| 2024-03-05 | 9.93 | 9.97 | 9.73 | 9.80 | 9.63 | qfq | 9,058,781 | 89,362,898 | -1.80% |
| 2024-03-04 | 10.10 | 10.16 | 9.70 | 9.98 | 9.80 | qfq | 14,606,661 | 144,456,647 | -1.58% |
| 2024-03-01 | 9.91 | 10.18 | 9.88 | 10.14 | 9.96 | qfq | 10,351,648 | 104,214,354 | 2.42% |
| 2024-02-29 | 9.48 | 9.99 | 9.48 | 9.90 | 9.72 | qfq | 12,401,477 | 121,620,563 | 4.32% |
| 2024-02-28 | 10.43 | 10.66 | 9.47 | 9.49 | 9.32 | qfq | 17,584,801 | 177,717,943 | -9.10% |
| 2024-02-27 | 9.88 | 10.46 | 9.82 | 10.44 | 10.25 | qfq | 10,219,300 | 104,275,748 | 4.71% |
| 2024-02-26 | 9.92 | 10.18 | 9.74 | 9.97 | 9.79 | qfq | 9,985,392 | 99,340,159 | 0.71% |
| 2024-02-23 | 9.60 | 9.94 | 9.57 | 9.90 | 9.72 | qfq | 11,467,698 | 111,509,210 | 3.13% |
| 2024-02-22 | 9.25 | 9.60 | 9.24 | 9.60 | 9.43 | qfq | 10,797,043 | 102,348,194 | 3.90% |
| 2024-02-21 | 9.10 | 9.56 | 9.03 | 9.24 | 9.08 | qfq | 11,186,093 | 104,467,406 | -0.22% |
| 2024-02-20 | 9.01 | 9.33 | 8.89 | 9.26 | 9.10 | qfq | 8,816,601 | 80,737,256 | 1.76% |
| 2024-02-19 | 8.82 | 9.19 | 8.82 | 9.10 | 8.94 | qfq | 9,933,594 | 89,626,055 | 4.24% |
| 2024-02-08 | 7.99 | 8.76 | 7.97 | 8.73 | 8.57 | qfq | 10,767,070 | 90,965,644 | 9.54% |
| 2024-02-07 | 8.01 | 8.30 | 7.81 | 7.97 | 7.83 | qfq | 8,800,164 | 71,064,931 | 0.38% |
| 2024-02-06 | 7.47 | 8.29 | 7.01 | 7.94 | 7.80 | qfq | 11,323,450 | 85,800,991 | 3.66% |
| 2024-02-05 | 8.46 | 8.48 | 7.66 | 7.66 | 7.52 | qfq | 11,410,358 | 89,561,057 | -9.99% |
| 2024-02-02 | 9.00 | 9.15 | 8.17 | 8.51 | 8.36 | qfq | 9,567,314 | 82,694,981 | -5.44% |
| 2024-02-01 | 9.00 | 9.24 | 8.70 | 9.00 | 8.84 | qfq | 7,526,138 | 67,656,627 | 0.78% |
| 2024-01-31 | 9.60 | 9.70 | 8.80 | 8.93 | 8.77 | qfq | 12,495,359 | 114,814,523 | -7.94% |
| 2024-01-30 | 9.97 | 10.10 | 9.68 | 9.70 | 9.53 | qfq | 6,906,604 | 68,139,739 | -2.90% |
| 2024-01-29 | 10.48 | 10.56 | 9.97 | 9.99 | 9.81 | qfq | 8,319,039 | 84,774,907 | -4.03% |
| 2024-01-26 | 10.57 | 10.71 | 10.36 | 10.41 | 10.23 | qfq | 9,577,534 | 100,947,161 | -0.95% |
| 2024-01-25 | 9.89 | 10.53 | 9.80 | 10.51 | 10.32 | qfq | 12,532,928 | 128,496,395 | 6.16% |
| 2024-01-24 | 9.80 | 9.93 | 9.40 | 9.90 | 9.72 | qfq | 9,424,760 | 91,394,471 | 1.23% |
| 2024-01-23 | 9.79 | 9.97 | 9.60 | 9.78 | 9.61 | qfq | 10,206,392 | 99,773,930 | -0.71% |
| 2024-01-22 | 10.68 | 10.71 | 9.72 | 9.85 | 9.67 | qfq | 10,864,607 | 110,533,368 | -7.51% |
| 2024-01-19 | 10.90 | 10.94 | 10.63 | 10.65 | 10.46 | qfq | 5,873,948 | 63,265,529 | -2.38% |
| 2024-01-18 | 10.80 | 10.94 | 10.50 | 10.91 | 10.72 | qfq | 9,678,210 | 103,366,120 | 1.11% |
| 2024-01-17 | 11.14 | 11.16 | 10.79 | 10.79 | 10.60 | qfq | 6,908,435 | 75,731,616 | -2.71% |
| 2024-01-16 | 11.10 | 11.11 | 10.91 | 11.09 | 10.89 | qfq | 7,910,475 | 87,039,484 | -0.09% |
| 2024-01-15 | 11.16 | 11.32 | 10.97 | 11.10 | 10.90 | qfq | 7,239,153 | 80,293,375 | -1.16% |
| 2024-01-12 | 11.58 | 11.64 | 11.20 | 11.23 | 11.03 | qfq | 13,107,280 | 148,742,067 | -3.44% |
| 2024-01-11 | 11.27 | 11.74 | 11.13 | 11.63 | 11.42 | qfq | 15,787,612 | 182,081,255 | 3.01% |
| 2024-01-10 | 12.45 | 12.50 | 11.29 | 11.29 | 11.09 | qfq | 21,731,066 | 251,634,293 | -9.97% |
| 2024-01-09 | 12.68 | 12.80 | 12.35 | 12.54 | 12.32 | qfq | 11,279,514 | 142,091,664 | -0.56% |
| 2024-01-08 | 12.99 | 13.09 | 12.61 | 12.61 | 12.39 | qfq | 10,712,820 | 137,375,693 | -2.47% |
| 2024-01-05 | 13.71 | 13.82 | 12.61 | 12.93 | 12.70 | qfq | 23,033,407 | 304,420,152 | -3.94% |
| 2024-01-04 | 13.34 | 13.65 | 13.20 | 13.46 | 13.22 | qfq | 13,916,953 | 187,426,081 | 0.60% |
| 2024-01-03 | 13.60 | 13.78 | 13.25 | 13.38 | 13.14 | qfq | 19,260,890 | 259,232,183 | -2.76% |
| 2024-01-02 | 14.16 | 14.17 | 13.76 | 13.76 | 13.52 | qfq | 24,824,632 | 345,365,196 | -3.51% |
| 2023-12-29 | 13.58 | 14.76 | 13.49 | 14.26 | 14.01 | qfq | 37,489,959 | 529,533,629 | 4.16% |
| 2023-12-28 | 13.58 | 13.95 | 13.16 | 13.69 | 13.45 | qfq | 26,342,182 | 357,624,962 | 0.29% |
| 2023-12-27 | 13.73 | 13.73 | 13.38 | 13.65 | 13.41 | qfq | 22,379,322 | 302,885,193 | -0.58% |
| 2023-12-26 | 13.32 | 13.80 | 13.22 | 13.73 | 13.49 | qfq | 32,379,315 | 440,183,708 | 2.01% |
| 2023-12-25 | 12.91 | 13.71 | 12.82 | 13.46 | 13.22 | qfq | 23,007,270 | 308,084,802 | 4.26% |
| 2023-12-22 | 13.30 | 13.54 | 12.76 | 12.91 | 12.68 | qfq | 20,333,988 | 266,049,666 | -2.93% |
| 2023-12-21 | 12.59 | 13.44 | 12.51 | 13.30 | 13.06 | qfq | 27,706,153 | 363,568,180 | 4.40% |
| 2023-12-20 | 13.12 | 13.24 | 12.62 | 12.74 | 12.51 | qfq | 20,773,533 | 266,919,893 | -2.90% |
| 2023-12-19 | 13.28 | 13.46 | 12.95 | 13.12 | 12.89 | qfq | 33,058,422 | 434,894,804 | -1.35% |
| 2023-12-18 | 12.46 | 13.79 | 12.41 | 13.30 | 13.06 | qfq | 52,190,616 | 705,290,795 | 6.06% |
| 2023-12-15 | 12.55 | 12.77 | 12.31 | 12.54 | 12.32 | qfq | 11,512,917 | 144,509,167 | 0.24% |
| 2023-12-14 | 13.03 | 13.31 | 12.50 | 12.51 | 12.29 | qfq | 22,243,282 | 284,502,287 | -5.23% |
| 2023-12-13 | 13.64 | 13.90 | 13.09 | 13.20 | 12.97 | qfq | 22,222,285 | 299,535,882 | -4.07% |
| 2023-12-12 | 13.65 | 13.99 | 13.50 | 13.76 | 13.52 | qfq | 17,100,522 | 234,587,455 | 0.36% |
| 2023-12-11 | 13.48 | 13.71 | 13.20 | 13.71 | 13.47 | qfq | 17,587,531 | 236,998,042 | -0.22% |
| 2023-12-08 | 13.92 | 13.92 | 13.43 | 13.74 | 13.50 | qfq | 30,232,775 | 415,031,148 | 0.81% |
| 2023-12-07 | 13.01 | 13.75 | 13.01 | 13.63 | 13.39 | qfq | 28,095,199 | 377,010,614 | 3.26% |
| 2023-12-06 | 12.73 | 13.50 | 12.70 | 13.20 | 12.97 | qfq | 23,285,408 | 305,590,979 | 0.99% |
| 2023-12-05 | 13.10 | 14.10 | 13.00 | 13.07 | 12.84 | qfq | 35,222,705 | 474,587,721 | 0.00% |
| 2023-12-04 | 13.20 | 13.26 | 12.95 | 13.07 | 12.84 | qfq | 18,633,443 | 243,676,382 | -1.58% |
| 2023-12-01 | 12.74 | 13.30 | 12.70 | 13.28 | 13.04 | qfq | 31,423,821 | 411,662,824 | 2.71% |
| 2023-11-30 | 12.70 | 12.93 | 12.52 | 12.93 | 12.70 | qfq | 23,092,241 | 294,740,328 | 1.65% |
| 2023-11-29 | 12.88 | 13.02 | 12.70 | 12.72 | 12.49 | qfq | 20,508,309 | 263,445,550 | -2.45% |
| 2023-11-28 | 13.36 | 13.36 | 12.79 | 13.04 | 12.81 | qfq | 41,198,744 | 534,228,928 | -2.54% |
| 2023-11-27 | 12.30 | 13.38 | 12.30 | 13.38 | 13.14 | qfq | 29,900,412 | 394,833,287 | 10.03% |
| 2023-11-24 | 12.52 | 12.52 | 12.11 | 12.16 | 11.94 | qfq | 11,059,233 | 135,641,902 | -3.03% |
| 2023-11-23 | 12.21 | 12.54 | 12.10 | 12.54 | 12.32 | qfq | 14,094,765 | 174,326,792 | 0.88% |
| 2023-11-22 | 12.39 | 12.87 | 12.38 | 12.43 | 12.21 | qfq | 23,750,480 | 299,699,932 | 0.89% |
| 2023-11-21 | 12.48 | 12.60 | 12.25 | 12.32 | 12.10 | qfq | 12,222,415 | 151,830,363 | -1.44% |
| 2023-11-20 | 12.34 | 12.50 | 12.16 | 12.50 | 12.28 | qfq | 15,054,423 | 186,478,734 | 1.54% |
| 2023-11-17 | 12.27 | 12.42 | 12.19 | 12.31 | 12.09 | qfq | 12,532,260 | 153,835,855 | 0.00% |
| 2023-11-16 | 12.60 | 12.61 | 12.29 | 12.31 | 12.09 | qfq | 16,818,304 | 208,798,938 | -2.30% |
| 2023-11-15 | 13.36 | 13.36 | 12.52 | 12.60 | 12.38 | qfq | 38,245,228 | 487,808,447 | -1.41% |
| 2023-11-14 | 11.66 | 12.78 | 11.64 | 12.78 | 12.55 | qfq | 26,000,400 | 322,217,865 | 9.98% |
| 2023-11-13 | 11.17 | 11.67 | 11.17 | 11.62 | 11.41 | qfq | 14,053,184 | 161,865,044 | 4.22% |
| 2023-11-10 | 11.21 | 11.29 | 11.12 | 11.15 | 10.95 | qfq | 6,292,604 | 70,430,227 | -1.15% |
| 2023-11-09 | 11.29 | 11.43 | 11.18 | 11.28 | 11.08 | qfq | 7,425,990 | 83,895,623 | 0.36% |
| 2023-11-08 | 11.24 | 11.36 | 11.15 | 11.24 | 11.04 | qfq | 8,872,247 | 99,804,107 | -0.09% |
| 2023-11-07 | 11.23 | 11.28 | 11.08 | 11.25 | 11.05 | qfq | 7,162,232 | 80,072,564 | 0.27% |
| 2023-11-06 | 10.93 | 11.23 | 10.88 | 11.22 | 11.02 | qfq | 8,969,708 | 99,535,906 | 3.41% |
| 2023-11-03 | 10.48 | 10.93 | 10.48 | 10.85 | 10.66 | qfq | 12,300,616 | 132,578,282 | 3.33% |
| 2023-11-02 | 10.57 | 10.72 | 10.50 | 10.50 | 10.31 | qfq | 7,773,628 | 82,524,051 | -0.57% |
| 2023-11-01 | 10.56 | 10.74 | 10.55 | 10.56 | 10.37 | qfq | 5,586,935 | 59,290,595 | -0.47% |
| 2023-10-31 | 10.80 | 10.83 | 10.47 | 10.61 | 10.42 | qfq | 10,136,819 | 107,426,659 | -1.76% |
| 2023-10-30 | 10.55 | 10.94 | 10.43 | 10.80 | 10.61 | qfq | 13,939,971 | 150,147,503 | 1.60% |
| 2023-10-27 | 10.81 | 10.81 | 10.48 | 10.63 | 10.44 | qfq | 12,843,544 | 136,161,620 | -1.85% |
| 2023-10-26 | 10.75 | 10.90 | 10.63 | 10.83 | 10.64 | qfq | 8,723,760 | 94,046,452 | -0.18% |
| 2023-10-25 | 11.11 | 11.32 | 10.80 | 10.85 | 10.66 | qfq | 11,147,614 | 123,049,781 | -1.36% |
| 2023-10-24 | 10.98 | 11.19 | 10.80 | 11.00 | 10.80 | qfq | 8,335,652 | 91,805,963 | 0.92% |
| 2023-10-23 | 11.26 | 11.33 | 10.82 | 10.90 | 10.71 | qfq | 9,335,841 | 102,548,685 | -4.55% |
| 2023-10-20 | 11.67 | 11.80 | 11.39 | 11.42 | 11.22 | qfq | 6,530,750 | 75,320,554 | -2.73% |
| 2023-10-19 | 11.67 | 12.08 | 11.66 | 11.74 | 11.53 | qfq | 7,688,850 | 91,230,976 | 0.00% |
| 2023-10-18 | 12.35 | 12.42 | 11.69 | 11.74 | 11.53 | qfq | 11,244,040 | 133,193,450 | -4.79% |
| 2023-10-17 | 12.38 | 12.56 | 12.22 | 12.33 | 12.11 | qfq | 8,294,240 | 102,619,602 | -0.32% |
| 2023-10-16 | 12.66 | 12.75 | 12.25 | 12.37 | 12.15 | qfq | 7,652,000 | 95,112,642 | -2.37% |
| 2023-10-13 | 12.86 | 12.93 | 12.63 | 12.67 | 12.44 | qfq | 5,920,525 | 75,471,463 | -2.09% |
| 2023-10-12 | 12.98 | 13.08 | 12.87 | 12.94 | 12.71 | qfq | 4,113,486 | 53,247,804 | -0.08% |
| 2023-10-11 | 13.10 | 13.13 | 12.80 | 12.95 | 12.72 | qfq | 5,740,423 | 74,362,921 | -1.07% |
| 2023-10-10 | 12.87 | 13.15 | 12.87 | 13.09 | 12.86 | qfq | 7,865,408 | 102,618,023 | 1.55% |
| 2023-10-09 | 12.70 | 13.05 | 12.66 | 12.89 | 12.66 | qfq | 6,665,296 | 85,912,024 | 1.34% |
| 2023-09-28 | 12.57 | 12.82 | 12.57 | 12.72 | 12.49 | qfq | 6,022,242 | 76,433,343 | 1.27% |
| 2023-09-27 | 12.65 | 12.80 | 12.45 | 12.56 | 12.34 | qfq | 6,244,759 | 78,724,376 | -0.71% |
| 2023-09-26 | 12.55 | 12.82 | 12.42 | 12.65 | 12.43 | qfq | 6,122,072 | 77,564,911 | 0.16% |
| 2023-09-25 | 12.89 | 13.04 | 12.54 | 12.63 | 12.41 | qfq | 7,058,696 | 89,454,378 | -2.40% |
| 2023-09-22 | 12.41 | 12.99 | 12.41 | 12.94 | 12.71 | qfq | 6,751,512 | 86,180,162 | 3.60% |
| 2023-09-21 | 12.64 | 12.76 | 12.41 | 12.49 | 12.27 | qfq | 6,149,876 | 77,331,946 | -1.58% |
| 2023-09-20 | 13.02 | 13.14 | 12.67 | 12.69 | 12.46 | qfq | 7,298,828 | 94,026,244 | -3.13% |
| 2023-09-19 | 13.10 | 13.19 | 12.88 | 13.10 | 12.87 | qfq | 5,690,754 | 74,131,857 | 0.00% |
| 2023-09-18 | 13.56 | 13.56 | 13.03 | 13.10 | 12.87 | qfq | 8,450,436 | 111,437,366 | -2.96% |
| 2023-09-15 | 13.52 | 13.61 | 13.38 | 13.50 | 13.26 | qfq | 4,488,559 | 60,606,396 | -0.37% |
| 2023-09-14 | 13.61 | 13.68 | 13.30 | 13.55 | 13.31 | qfq | 5,960,431 | 80,328,833 | -0.81% |
| 2023-09-13 | 13.50 | 13.90 | 13.36 | 13.66 | 13.42 | qfq | 8,920,505 | 121,957,703 | 0.29% |
| 2023-09-12 | 13.75 | 13.77 | 13.47 | 13.62 | 13.38 | qfq | 6,268,912 | 85,228,098 | -0.44% |
| 2023-09-11 | 13.50 | 13.85 | 13.34 | 13.68 | 13.44 | qfq | 7,278,722 | 98,957,818 | 1.03% |
| 2023-09-08 | 13.44 | 13.64 | 13.22 | 13.54 | 13.30 | qfq | 8,736,109 | 117,355,487 | -0.29% |
| 2023-09-07 | 13.98 | 14.08 | 13.58 | 13.58 | 13.34 | qfq | 10,164,019 | 140,228,702 | -2.93% |
| 2023-09-06 | 13.90 | 14.20 | 13.80 | 13.99 | 13.74 | qfq | 9,740,713 | 136,288,113 | -0.57% |
| 2023-09-05 | 14.46 | 14.50 | 14.00 | 14.07 | 13.82 | qfq | 10,622,159 | 151,007,482 | -2.56% |
| 2023-09-04 | 14.26 | 14.44 | 14.11 | 14.44 | 14.18 | qfq | 12,335,580 | 175,921,171 | 1.33% |
| 2023-09-01 | 14.23 | 14.40 | 14.11 | 14.25 | 14.00 | qfq | 10,508,003 | 149,544,758 | -0.28% |
| 2023-08-31 | 14.51 | 14.57 | 14.26 | 14.29 | 14.04 | qfq | 15,031,178 | 215,825,126 | -2.92% |
| 2023-08-30 | 14.73 | 14.80 | 14.22 | 14.72 | 14.46 | qfq | 27,145,436 | 395,864,146 | 1.45% |
| 2023-08-29 | 13.50 | 14.66 | 13.38 | 14.51 | 14.25 | qfq | 28,083,652 | 398,464,079 | 6.85% |
| 2023-08-28 | 14.24 | 14.37 | 13.48 | 13.58 | 13.34 | qfq | 19,643,874 | 272,122,572 | -0.59% |
| 2023-08-25 | 13.70 | 14.20 | 13.46 | 13.66 | 13.42 | qfq | 19,314,024 | 266,626,408 | -1.37% |
| 2023-08-24 | 14.18 | 14.29 | 13.70 | 13.85 | 13.60 | qfq | 23,708,661 | 330,877,152 | -3.21% |
| 2023-08-23 | 14.02 | 14.63 | 13.84 | 14.31 | 14.06 | qfq | 36,345,956 | 517,702,025 | 1.49% |
| 2023-08-22 | 13.03 | 14.10 | 12.95 | 14.10 | 13.85 | qfq | 26,716,432 | 362,501,954 | 9.98% |
| 2023-08-21 | 12.63 | 13.17 | 12.63 | 12.82 | 12.59 | qfq | 5,378,880 | 69,683,366 | 0.71% |
| 2023-08-18 | 12.90 | 13.32 | 12.71 | 12.73 | 12.50 | qfq | 7,246,299 | 94,436,204 | -1.85% |
| 2023-08-17 | 12.55 | 13.03 | 12.42 | 12.97 | 12.74 | qfq | 9,194,568 | 117,792,153 | 3.26% |
| 2023-08-16 | 12.97 | 13.03 | 12.54 | 12.56 | 12.34 | qfq | 8,381,890 | 106,376,720 | -3.46% |
| 2023-08-15 | 13.34 | 13.42 | 12.97 | 13.01 | 12.78 | qfq | 5,561,848 | 73,043,522 | -2.69% |
| 2023-08-14 | 12.99 | 13.40 | 12.92 | 13.37 | 13.13 | qfq | 5,477,022 | 72,372,318 | 2.06% |
| 2023-08-11 | 13.42 | 13.53 | 13.08 | 13.10 | 12.87 | qfq | 5,032,018 | 66,793,748 | -2.38% |
| 2023-08-10 | 13.36 | 13.60 | 13.33 | 13.42 | 13.18 | qfq | 3,495,560 | 47,002,474 | 0.15% |
| 2023-08-09 | 13.48 | 13.76 | 13.38 | 13.40 | 13.16 | qfq | 4,802,325 | 65,020,203 | -1.25% |
| 2023-08-08 | 13.69 | 13.80 | 13.55 | 13.57 | 13.33 | qfq | 5,703,130 | 77,901,086 | -0.66% |
| 2023-08-07 | 13.60 | 13.74 | 13.55 | 13.66 | 13.42 | qfq | 7,283,156 | 99,349,056 | 0.15% |
| 2023-08-04 | 13.12 | 14.05 | 13.10 | 13.64 | 13.40 | qfq | 15,524,470 | 210,755,859 | 3.96% |
| 2023-08-03 | 13.14 | 13.24 | 13.04 | 13.12 | 12.89 | qfq | 4,128,992 | 54,154,008 | -0.46% |
| 2023-08-02 | 13.05 | 13.27 | 12.96 | 13.18 | 12.95 | qfq | 5,040,461 | 66,191,714 | 0.84% |
| 2023-08-01 | 13.21 | 13.21 | 12.97 | 13.07 | 12.84 | qfq | 4,927,234 | 64,331,886 | -0.83% |
| 2023-07-31 | 12.98 | 13.38 | 12.96 | 13.18 | 12.95 | qfq | 7,122,400 | 93,729,820 | 1.54% |
| 2023-07-28 | 12.99 | 13.12 | 12.81 | 12.98 | 12.75 | qfq | 6,813,039 | 88,261,342 | -0.15% |
| 2023-07-27 | 13.26 | 13.37 | 12.93 | 13.00 | 12.77 | qfq | 8,367,137 | 109,436,817 | -2.11% |
| 2023-07-26 | 13.58 | 13.58 | 13.23 | 13.28 | 13.04 | qfq | 5,473,392 | 73,021,037 | -2.14% |
| 2023-07-25 | 13.60 | 13.61 | 13.32 | 13.57 | 13.33 | qfq | 6,734,047 | 91,015,280 | 1.80% |
| 2023-07-24 | 13.70 | 13.80 | 13.28 | 13.33 | 13.09 | qfq | 11,121,555 | 150,054,456 | -3.05% |
| 2023-07-21 | 13.88 | 14.03 | 13.61 | 13.75 | 13.51 | qfq | 5,900,498 | 81,491,537 | -1.29% |
| 2023-07-20 | 14.34 | 14.35 | 13.92 | 13.93 | 13.68 | qfq | 6,704,013 | 94,443,198 | -2.52% |
| 2023-07-19 | 14.50 | 14.55 | 14.16 | 14.29 | 14.04 | qfq | 5,141,264 | 73,615,669 | -1.38% |
| 2023-07-18 | 14.86 | 14.86 | 14.27 | 14.49 | 14.23 | qfq | 11,528,868 | 167,252,149 | -2.95% |