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
神州泰岳300002.SZ
最近收盘价7.872026-07-17
最近交易日2026-07-17
成交量（股）60,796,438
成交额（元）487,385,537
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-17 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-04 | 2025-07-11 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-07 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 8.08 | 8.25 | 7.85 | 7.87 | 7.87 | qfq | 60,796,438 | 487,385,537 | -3.32% |
| 2026-07-16 | 8.14 | 8.30 | 7.98 | 8.14 | 8.14 | qfq | 62,073,620 | 505,804,225 | -0.37% |
| 2026-07-15 | 7.83 | 8.28 | 7.78 | 8.17 | 8.17 | qfq | 67,751,911 | 547,608,727 | 3.42% |
| 2026-07-14 | 8.00 | 8.05 | 7.70 | 7.90 | 7.90 | qfq | 66,383,975 | 520,380,985 | -1.74% |
| 2026-07-13 | 8.32 | 8.50 | 8.04 | 8.04 | 8.04 | qfq | 80,897,249 | 667,066,795 | -4.29% |
| 2026-07-10 | 8.35 | 8.62 | 8.16 | 8.40 | 8.40 | qfq | 115,560,692 | 968,589,341 | -1.06% |
| 2026-07-09 | 7.98 | 8.49 | 7.90 | 8.49 | 8.49 | qfq | 120,685,544 | 1,003,634,598 | 4.94% |
| 2026-07-08 | 7.77 | 8.09 | 7.53 | 8.09 | 8.09 | qfq | 93,424,215 | 737,385,408 | 3.19% |
| 2026-07-07 | 7.61 | 8.01 | 7.60 | 7.84 | 7.84 | qfq | 88,455,501 | 694,581,961 | 2.48% |
| 2026-07-06 | 7.63 | 7.74 | 7.60 | 7.65 | 7.65 | qfq | 39,710,404 | 304,413,634 | 0.00% |
| 2026-07-03 | 7.81 | 7.89 | 7.62 | 7.65 | 7.65 | qfq | 63,614,264 | 490,270,775 | -2.30% |
| 2026-07-02 | 7.86 | 8.06 | 7.80 | 7.83 | 7.83 | qfq | 84,525,030 | 668,969,330 | -0.51% |
| 2026-07-01 | 7.95 | 7.99 | 7.67 | 7.87 | 7.87 | qfq | 77,275,584 | 605,146,516 | 0.77% |
| 2026-06-30 | 7.95 | 7.95 | 7.53 | 7.81 | 7.81 | qfq | 88,940,433 | 685,193,347 | -1.14% |
| 2026-06-29 | 7.30 | 8.23 | 7.29 | 7.90 | 7.90 | qfq | 145,578,902 | 1,142,630,512 | 12.70% |
| 2026-06-26 | 7.21 | 7.26 | 6.83 | 7.01 | 7.01 | qfq | 66,161,265 | 465,928,620 | -4.23% |
| 2026-06-25 | 7.22 | 7.48 | 7.20 | 7.32 | 7.32 | qfq | 54,360,528 | 400,596,072 | 0.83% |
| 2026-06-24 | 7.33 | 7.47 | 7.14 | 7.26 | 7.26 | qfq | 42,612,721 | 310,642,332 | -1.09% |
| 2026-06-23 | 7.52 | 7.64 | 7.28 | 7.34 | 7.34 | qfq | 46,215,164 | 344,630,100 | -2.91% |
| 2026-06-22 | 7.18 | 7.59 | 7.15 | 7.56 | 7.56 | qfq | 58,386,508 | 430,166,118 | 3.85% |
| 2026-06-18 | 7.33 | 7.42 | 7.19 | 7.28 | 7.28 | qfq | 38,094,450 | 278,879,197 | -0.68% |
| 2026-06-17 | 7.46 | 7.50 | 7.29 | 7.33 | 7.33 | qfq | 35,991,794 | 265,037,416 | -3.04% |
| 2026-06-16 | 7.47 | 7.65 | 7.38 | 7.56 | 7.50 | qfq | 45,629,886 | 343,966,858 | 0.53% |
| 2026-06-15 | 7.31 | 7.57 | 7.31 | 7.52 | 7.46 | qfq | 54,994,862 | 410,556,615 | 3.44% |
| 2026-06-12 | 7.26 | 7.34 | 7.07 | 7.27 | 7.21 | qfq | 85,667,265 | 618,427,181 | 2.25% |
| 2026-06-11 | 7.41 | 7.50 | 7.07 | 7.11 | 7.05 | qfq | 62,210,047 | 446,421,231 | -5.45% |
| 2026-06-10 | 7.59 | 7.70 | 7.46 | 7.52 | 7.46 | qfq | 32,610,964 | 246,481,623 | -1.57% |
| 2026-06-09 | 7.59 | 7.71 | 7.50 | 7.64 | 7.58 | qfq | 29,645,035 | 226,066,660 | 1.33% |
| 2026-06-08 | 7.60 | 7.80 | 7.46 | 7.54 | 7.48 | qfq | 40,453,220 | 308,982,576 | -2.96% |
| 2026-06-05 | 7.70 | 7.94 | 7.60 | 7.77 | 7.71 | qfq | 43,257,400 | 338,227,340 | 1.17% |
| 2026-06-04 | 7.83 | 7.85 | 7.58 | 7.68 | 7.62 | qfq | 33,911,529 | 261,268,477 | -1.79% |
| 2026-06-03 | 7.95 | 8.03 | 7.80 | 7.82 | 7.76 | qfq | 34,259,611 | 270,958,163 | -2.25% |
| 2026-06-02 | 8.13 | 8.16 | 7.90 | 8.00 | 7.94 | qfq | 32,532,817 | 259,980,665 | -1.23% |
| 2026-06-01 | 7.85 | 8.22 | 7.84 | 8.10 | 8.04 | qfq | 39,919,313 | 322,958,356 | 2.53% |
| 2026-05-29 | 8.10 | 8.19 | 7.88 | 7.90 | 7.84 | qfq | 40,703,041 | 325,693,424 | -2.83% |
| 2026-05-28 | 8.08 | 8.19 | 7.90 | 8.13 | 8.07 | qfq | 43,116,112 | 347,488,074 | -0.25% |
| 2026-05-27 | 8.39 | 8.51 | 8.11 | 8.15 | 8.09 | qfq | 43,966,980 | 364,410,255 | -2.86% |
| 2026-05-26 | 8.60 | 8.67 | 8.28 | 8.39 | 8.32 | qfq | 42,848,569 | 362,421,765 | -2.78% |
| 2026-05-25 | 8.99 | 9.05 | 8.51 | 8.63 | 8.56 | qfq | 66,506,485 | 578,159,461 | -4.00% |
| 2026-05-22 | 9.08 | 9.14 | 8.97 | 8.99 | 8.92 | qfq | 32,044,071 | 289,524,604 | -0.33% |
| 2026-05-21 | 9.35 | 9.50 | 9.02 | 9.02 | 8.95 | qfq | 40,478,278 | 376,039,009 | -3.22% |
| 2026-05-20 | 9.60 | 9.60 | 9.30 | 9.32 | 9.25 | qfq | 36,247,136 | 340,352,634 | -3.42% |
| 2026-05-19 | 9.43 | 9.65 | 9.36 | 9.65 | 9.57 | qfq | 38,088,161 | 364,120,246 | 2.55% |
| 2026-05-18 | 9.44 | 9.54 | 9.35 | 9.41 | 9.34 | qfq | 34,625,667 | 327,048,073 | -0.63% |
| 2026-05-15 | 9.52 | 9.74 | 9.40 | 9.47 | 9.39 | qfq | 37,545,977 | 358,801,642 | -0.63% |
| 2026-05-14 | 9.93 | 10.07 | 9.51 | 9.53 | 9.45 | qfq | 43,905,823 | 426,245,100 | -3.54% |
| 2026-05-13 | 9.82 | 9.95 | 9.75 | 9.88 | 9.80 | qfq | 34,442,582 | 340,107,783 | 0.41% |
| 2026-05-12 | 10.00 | 10.00 | 9.77 | 9.84 | 9.76 | qfq | 35,526,113 | 350,218,354 | -1.80% |
| 2026-05-11 | 10.12 | 10.18 | 9.95 | 10.02 | 9.94 | qfq | 48,448,133 | 485,280,318 | -1.28% |
| 2026-05-08 | 9.92 | 10.23 | 9.88 | 10.15 | 10.07 | qfq | 52,090,209 | 527,448,980 | 1.91% |
| 2026-05-07 | 9.93 | 9.98 | 9.77 | 9.96 | 9.88 | qfq | 40,862,551 | 402,905,515 | 0.91% |
| 2026-05-06 | 9.77 | 9.95 | 9.77 | 9.87 | 9.79 | qfq | 42,183,071 | 416,789,673 | 1.44% |
| 2026-04-30 | 9.63 | 9.74 | 9.56 | 9.73 | 9.65 | qfq | 35,318,858 | 341,715,120 | 1.04% |
| 2026-04-29 | 9.39 | 9.65 | 9.37 | 9.63 | 9.55 | qfq | 41,514,158 | 398,090,562 | 2.77% |
| 2026-04-28 | 9.30 | 9.68 | 9.30 | 9.37 | 9.30 | qfq | 44,346,500 | 422,159,153 | 0.00% |
| 2026-04-27 | 9.28 | 9.42 | 9.16 | 9.37 | 9.30 | qfq | 29,650,038 | 276,283,821 | 0.54% |
| 2026-04-24 | 9.40 | 9.44 | 9.21 | 9.32 | 9.25 | qfq | 32,565,814 | 302,630,605 | -1.27% |
| 2026-04-23 | 9.61 | 9.70 | 9.40 | 9.44 | 9.37 | qfq | 34,622,658 | 330,012,707 | -1.87% |
| 2026-04-22 | 9.54 | 9.64 | 9.51 | 9.62 | 9.54 | qfq | 29,362,870 | 281,372,861 | 0.10% |
| 2026-04-21 | 9.69 | 9.73 | 9.53 | 9.61 | 9.53 | qfq | 28,832,284 | 277,401,285 | -0.93% |
| 2026-04-20 | 9.64 | 9.79 | 9.58 | 9.70 | 9.62 | qfq | 35,620,978 | 345,670,932 | 0.62% |
| 2026-04-17 | 9.62 | 9.65 | 9.55 | 9.64 | 9.56 | qfq | 29,516,058 | 283,351,331 | -0.62% |
| 2026-04-16 | 9.60 | 9.73 | 9.57 | 9.70 | 9.62 | qfq | 37,102,607 | 358,607,898 | 1.36% |
| 2026-04-15 | 9.66 | 9.78 | 9.56 | 9.57 | 9.49 | qfq | 34,725,649 | 335,773,511 | -0.21% |
| 2026-04-14 | 9.59 | 9.70 | 9.48 | 9.59 | 9.51 | qfq | 27,110,154 | 259,354,756 | 1.05% |
| 2026-04-13 | 9.50 | 9.59 | 9.44 | 9.49 | 9.41 | qfq | 27,104,412 | 257,984,237 | -1.45% |
| 2026-04-10 | 9.57 | 9.76 | 9.57 | 9.63 | 9.55 | qfq | 32,687,141 | 316,125,182 | 1.48% |
| 2026-04-09 | 9.66 | 9.70 | 9.48 | 9.49 | 9.41 | qfq | 33,747,000 | 322,645,782 | -3.26% |
| 2026-04-08 | 9.45 | 9.85 | 9.45 | 9.81 | 9.73 | qfq | 49,857,940 | 481,399,731 | 5.83% |
| 2026-04-07 | 9.28 | 9.35 | 9.22 | 9.27 | 9.20 | qfq | 16,589,900 | 154,189,315 | 0.00% |
| 2026-04-03 | 9.35 | 9.38 | 9.23 | 9.27 | 9.20 | qfq | 22,179,904 | 206,176,029 | -0.32% |
| 2026-04-02 | 9.50 | 9.50 | 9.26 | 9.30 | 9.23 | qfq | 27,357,506 | 256,324,404 | -2.62% |
| 2026-04-01 | 9.46 | 9.59 | 9.39 | 9.55 | 9.47 | qfq | 32,102,636 | 305,448,957 | 2.47% |
| 2026-03-31 | 9.40 | 9.54 | 9.32 | 9.32 | 9.25 | qfq | 22,979,300 | 216,733,824 | -1.06% |
| 2026-03-30 | 9.36 | 9.44 | 9.17 | 9.42 | 9.35 | qfq | 29,233,858 | 272,506,869 | -0.53% |
| 2026-03-27 | 9.25 | 9.54 | 9.21 | 9.47 | 9.39 | qfq | 25,875,371 | 244,301,264 | 1.07% |
| 2026-03-26 | 9.55 | 9.60 | 9.34 | 9.37 | 9.30 | qfq | 28,083,159 | 265,929,404 | -2.40% |
| 2026-03-25 | 9.42 | 9.65 | 9.38 | 9.60 | 9.52 | qfq | 31,793,558 | 304,172,022 | 2.13% |
| 2026-03-24 | 9.44 | 9.45 | 9.21 | 9.40 | 9.33 | qfq | 32,857,200 | 306,126,803 | 1.73% |
| 2026-03-23 | 9.85 | 9.86 | 9.18 | 9.24 | 9.17 | qfq | 56,711,925 | 538,601,430 | -7.97% |
| 2026-03-20 | 10.25 | 10.33 | 10.04 | 10.04 | 9.96 | qfq | 33,556,417 | 342,512,838 | -2.05% |
| 2026-03-19 | 10.30 | 10.35 | 10.19 | 10.25 | 10.17 | qfq | 32,577,956 | 334,422,788 | -1.44% |
| 2026-03-18 | 10.36 | 10.46 | 10.27 | 10.40 | 10.32 | qfq | 26,701,760 | 276,560,349 | 0.39% |
| 2026-03-17 | 10.51 | 10.62 | 10.36 | 10.36 | 10.28 | qfq | 30,795,343 | 322,980,986 | -0.86% |
| 2026-03-16 | 10.48 | 10.53 | 10.36 | 10.45 | 10.37 | qfq | 31,708,467 | 330,522,306 | -1.14% |
| 2026-03-13 | 10.70 | 10.94 | 10.55 | 10.57 | 10.49 | qfq | 47,094,705 | 503,339,549 | 0.28% |
| 2026-03-12 | 10.47 | 10.62 | 10.38 | 10.54 | 10.46 | qfq | 33,647,692 | 354,412,840 | 0.48% |
| 2026-03-11 | 10.61 | 10.70 | 10.48 | 10.49 | 10.41 | qfq | 38,931,021 | 411,773,266 | -1.50% |
| 2026-03-10 | 10.65 | 10.85 | 10.52 | 10.65 | 10.57 | qfq | 43,768,034 | 466,522,289 | 1.53% |
| 2026-03-09 | 10.40 | 10.57 | 10.19 | 10.49 | 10.41 | qfq | 47,683,726 | 493,445,263 | -0.85% |
| 2026-03-06 | 10.40 | 10.60 | 10.40 | 10.58 | 10.50 | qfq | 34,201,944 | 360,311,947 | 0.28% |
| 2026-03-05 | 10.44 | 10.95 | 10.30 | 10.55 | 10.47 | qfq | 70,364,264 | 743,624,914 | 2.63% |
| 2026-03-04 | 10.19 | 10.46 | 10.16 | 10.28 | 10.20 | qfq | 39,702,374 | 409,590,176 | -0.19% |
| 2026-03-03 | 10.98 | 11.01 | 10.27 | 10.30 | 10.22 | qfq | 68,903,922 | 728,647,073 | -6.11% |
| 2026-03-02 | 11.40 | 11.43 | 10.90 | 10.97 | 10.88 | qfq | 98,267,923 | 1,089,172,548 | -5.76% |
| 2026-02-27 | 11.65 | 11.72 | 11.49 | 11.64 | 11.55 | qfq | 62,290,011 | 721,878,578 | -1.19% |
| 2026-02-26 | 12.02 | 12.05 | 11.76 | 11.78 | 11.69 | qfq | 55,214,595 | 655,654,974 | -1.59% |
| 2026-02-25 | 12.05 | 12.13 | 11.94 | 11.97 | 11.88 | qfq | 48,662,386 | 585,118,659 | -0.50% |
| 2026-02-24 | 12.35 | 12.37 | 11.96 | 12.03 | 11.93 | qfq | 50,799,034 | 613,319,770 | -1.47% |
| 2026-02-13 | 12.49 | 12.59 | 12.20 | 12.21 | 12.11 | qfq | 59,362,196 | 733,968,212 | -2.94% |
| 2026-02-12 | 12.40 | 12.69 | 12.19 | 12.58 | 12.48 | qfq | 82,882,996 | 1,030,866,328 | 1.86% |
| 2026-02-11 | 12.43 | 12.65 | 12.33 | 12.35 | 12.25 | qfq | 65,411,394 | 813,768,880 | -1.52% |
| 2026-02-10 | 12.05 | 12.74 | 11.99 | 12.54 | 12.44 | qfq | 119,620,186 | 1,488,196,189 | 4.15% |
| 2026-02-09 | 11.98 | 12.14 | 11.94 | 12.04 | 11.94 | qfq | 51,221,665 | 616,735,048 | 2.56% |
| 2026-02-06 | 11.78 | 11.96 | 11.51 | 11.74 | 11.65 | qfq | 48,802,438 | 572,883,632 | -1.01% |
| 2026-02-05 | 11.87 | 12.01 | 11.83 | 11.86 | 11.77 | qfq | 36,742,865 | 437,532,951 | -1.00% |
| 2026-02-04 | 12.18 | 12.22 | 11.78 | 11.98 | 11.88 | qfq | 86,555,388 | 1,033,109,935 | -2.68% |
| 2026-02-03 | 12.01 | 12.34 | 11.94 | 12.31 | 12.21 | qfq | 80,141,730 | 976,421,405 | 3.97% |
| 2026-02-02 | 12.17 | 12.43 | 11.82 | 11.84 | 11.75 | qfq | 76,817,795 | 931,170,890 | -3.19% |
| 2026-01-30 | 12.53 | 12.58 | 12.16 | 12.23 | 12.13 | qfq | 81,753,009 | 1,006,644,090 | -3.24% |
| 2026-01-29 | 12.46 | 13.00 | 12.13 | 12.64 | 12.54 | qfq | 128,461,697 | 1,635,390,675 | 0.24% |
| 2026-01-28 | 12.14 | 12.76 | 12.10 | 12.61 | 12.51 | qfq | 109,963,897 | 1,377,725,648 | 3.87% |
| 2026-01-27 | 12.44 | 12.55 | 11.99 | 12.14 | 12.04 | qfq | 80,554,214 | 975,705,379 | -2.41% |
| 2026-01-26 | 12.64 | 12.68 | 12.15 | 12.44 | 12.34 | qfq | 76,932,214 | 953,387,721 | -1.19% |
| 2026-01-23 | 12.38 | 12.63 | 12.31 | 12.59 | 12.49 | qfq | 63,117,026 | 790,635,076 | 2.03% |
| 2026-01-22 | 12.31 | 12.46 | 12.24 | 12.34 | 12.24 | qfq | 47,706,479 | 589,304,301 | 0.24% |
| 2026-01-21 | 12.22 | 12.46 | 12.14 | 12.31 | 12.21 | qfq | 48,392,956 | 596,522,171 | 0.08% |
| 2026-01-20 | 12.56 | 12.68 | 12.21 | 12.30 | 12.20 | qfq | 66,281,665 | 819,389,561 | -1.44% |
| 2026-01-19 | 12.59 | 12.76 | 12.42 | 12.48 | 12.38 | qfq | 74,519,648 | 936,009,522 | -1.73% |
| 2026-01-16 | 13.19 | 13.20 | 12.54 | 12.70 | 12.60 | qfq | 112,606,997 | 1,437,144,984 | -3.35% |
| 2026-01-15 | 13.22 | 13.48 | 12.88 | 13.14 | 13.04 | qfq | 126,348,621 | 1,661,456,978 | -1.79% |
| 2026-01-14 | 13.13 | 13.99 | 13.09 | 13.38 | 13.27 | qfq | 214,078,494 | 2,892,139,842 | 1.75% |
| 2026-01-13 | 13.50 | 13.92 | 12.78 | 13.15 | 13.05 | qfq | 221,938,407 | 2,954,195,120 | -0.98% |
| 2026-01-12 | 12.50 | 13.39 | 12.48 | 13.28 | 13.17 | qfq | 214,095,811 | 2,789,248,773 | 7.88% |
| 2026-01-09 | 11.80 | 12.34 | 11.78 | 12.31 | 12.21 | qfq | 134,909,446 | 1,635,197,253 | 4.06% |
| 2026-01-08 | 11.68 | 11.95 | 11.60 | 11.83 | 11.74 | qfq | 68,182,503 | 803,763,902 | 0.94% |
| 2026-01-07 | 11.74 | 11.98 | 11.66 | 11.72 | 11.63 | qfq | 69,407,660 | 818,165,702 | -0.51% |
| 2026-01-06 | 11.79 | 11.90 | 11.68 | 11.78 | 11.69 | qfq | 84,219,753 | 992,044,923 | -0.59% |
| 2026-01-05 | 11.58 | 11.88 | 11.57 | 11.85 | 11.76 | qfq | 71,815,332 | 844,041,981 | 2.86% |
| 2025-12-31 | 11.33 | 11.62 | 11.28 | 11.52 | 11.43 | qfq | 57,823,412 | 664,706,823 | 1.77% |
| 2025-12-30 | 11.18 | 11.44 | 11.15 | 11.32 | 11.23 | qfq | 41,525,000 | 469,180,068 | 1.07% |
| 2025-12-29 | 11.36 | 11.37 | 11.16 | 11.20 | 11.11 | qfq | 37,299,479 | 418,760,975 | -1.50% |
| 2025-12-26 | 11.39 | 11.50 | 11.30 | 11.37 | 11.28 | qfq | 38,376,869 | 437,722,864 | 0.09% |
| 2025-12-25 | 11.30 | 11.41 | 11.25 | 11.36 | 11.27 | qfq | 36,367,282 | 412,728,395 | 0.53% |
| 2025-12-24 | 11.21 | 11.33 | 11.10 | 11.30 | 11.21 | qfq | 34,240,652 | 384,145,073 | 0.89% |
| 2025-12-23 | 11.28 | 11.34 | 11.13 | 11.20 | 11.11 | qfq | 33,824,582 | 379,514,336 | -0.71% |
| 2025-12-22 | 11.34 | 11.39 | 11.27 | 11.28 | 11.19 | qfq | 31,386,573 | 355,538,406 | -0.27% |
| 2025-12-19 | 11.19 | 11.41 | 11.18 | 11.31 | 11.22 | qfq | 31,065,003 | 351,617,521 | 1.16% |
| 2025-12-18 | 11.16 | 11.43 | 11.11 | 11.18 | 11.09 | qfq | 34,504,157 | 388,829,808 | -0.80% |
| 2025-12-17 | 10.98 | 11.32 | 10.93 | 11.27 | 11.18 | qfq | 38,401,750 | 427,479,285 | 2.45% |
| 2025-12-16 | 11.16 | 11.19 | 10.95 | 11.00 | 10.91 | qfq | 31,784,099 | 350,353,288 | -1.79% |
| 2025-12-15 | 11.39 | 11.47 | 11.17 | 11.20 | 11.11 | qfq | 33,210,305 | 376,345,858 | -1.67% |
| 2025-12-12 | 11.01 | 11.46 | 11.01 | 11.39 | 11.30 | qfq | 61,917,046 | 702,584,019 | 3.26% |
| 2025-12-11 | 11.26 | 11.28 | 11.01 | 11.03 | 10.94 | qfq | 26,241,031 | 291,653,860 | -2.04% |
| 2025-12-10 | 11.10 | 11.30 | 10.98 | 11.26 | 11.17 | qfq | 32,927,867 | 367,340,264 | 1.35% |
| 2025-12-09 | 11.21 | 11.30 | 11.09 | 11.11 | 11.02 | qfq | 24,131,864 | 269,790,110 | -1.16% |
| 2025-12-08 | 11.20 | 11.34 | 11.20 | 11.24 | 11.15 | qfq | 27,611,627 | 311,531,782 | 0.18% |
| 2025-12-05 | 11.01 | 11.24 | 10.95 | 11.22 | 11.13 | qfq | 26,170,810 | 290,990,239 | 1.72% |
| 2025-12-04 | 10.98 | 11.06 | 10.89 | 11.03 | 10.94 | qfq | 21,309,305 | 234,155,575 | 0.64% |
| 2025-12-03 | 11.22 | 11.31 | 10.89 | 10.96 | 10.87 | qfq | 41,572,915 | 459,188,709 | -2.49% |
| 2025-12-02 | 11.46 | 11.46 | 11.21 | 11.24 | 11.15 | qfq | 30,159,575 | 340,287,347 | -2.01% |
| 2025-12-01 | 11.36 | 11.52 | 11.36 | 11.47 | 11.38 | qfq | 37,157,773 | 425,238,569 | 0.79% |
| 2025-11-28 | 11.44 | 11.53 | 11.32 | 11.38 | 11.29 | qfq | 33,847,687 | 385,350,704 | -0.44% |
| 2025-11-27 | 11.62 | 11.72 | 11.40 | 11.43 | 11.34 | qfq | 39,769,500 | 460,453,209 | -1.72% |
| 2025-11-26 | 11.92 | 11.97 | 11.62 | 11.63 | 11.54 | qfq | 52,574,625 | 618,564,682 | -2.92% |
| 2025-11-25 | 11.61 | 12.05 | 11.59 | 11.98 | 11.88 | qfq | 73,454,969 | 877,080,960 | 2.74% |
| 2025-11-24 | 11.23 | 11.81 | 11.18 | 11.66 | 11.57 | qfq | 58,330,970 | 674,255,956 | 4.29% |
| 2025-11-21 | 11.27 | 11.39 | 11.13 | 11.18 | 11.09 | qfq | 38,857,043 | 437,175,675 | -1.15% |
| 2025-11-20 | 11.41 | 11.45 | 11.30 | 11.31 | 11.22 | qfq | 22,239,571 | 252,512,571 | -0.44% |
| 2025-11-19 | 11.57 | 11.58 | 11.32 | 11.36 | 11.27 | qfq | 31,737,700 | 362,518,676 | -1.90% |
| 2025-11-18 | 11.44 | 11.65 | 11.39 | 11.58 | 11.49 | qfq | 37,678,673 | 434,896,545 | 0.87% |
| 2025-11-17 | 11.60 | 11.63 | 11.27 | 11.48 | 11.39 | qfq | 56,062,442 | 640,557,192 | -1.88% |
| 2025-11-14 | 11.90 | 11.94 | 11.70 | 11.70 | 11.61 | qfq | 36,849,497 | 435,947,998 | -2.42% |
| 2025-11-13 | 11.92 | 12.01 | 11.87 | 11.99 | 11.89 | qfq | 34,305,453 | 408,949,440 | 0.33% |
| 2025-11-12 | 12.07 | 12.15 | 11.89 | 11.95 | 11.86 | qfq | 36,679,956 | 441,057,636 | -1.40% |
| 2025-11-11 | 12.14 | 12.19 | 12.06 | 12.12 | 12.02 | qfq | 27,604,945 | 334,768,250 | -0.16% |
| 2025-11-10 | 12.10 | 12.14 | 12.01 | 12.14 | 12.04 | qfq | 29,599,555 | 357,605,674 | 0.58% |
| 2025-11-07 | 12.35 | 12.35 | 12.04 | 12.07 | 11.97 | qfq | 57,062,719 | 690,866,498 | -2.50% |
| 2025-11-06 | 12.15 | 12.49 | 12.15 | 12.38 | 12.28 | qfq | 66,010,236 | 817,007,509 | 1.98% |
| 2025-11-05 | 12.08 | 12.21 | 12.02 | 12.14 | 12.04 | qfq | 33,201,727 | 402,164,054 | 0.08% |
| 2025-11-04 | 12.30 | 12.31 | 12.11 | 12.13 | 12.03 | qfq | 42,563,804 | 518,444,147 | -1.86% |
| 2025-11-03 | 12.14 | 12.43 | 12.12 | 12.36 | 12.26 | qfq | 64,643,719 | 796,154,259 | 1.64% |
| 2025-10-31 | 11.87 | 12.25 | 11.87 | 12.16 | 12.06 | qfq | 61,476,917 | 745,666,513 | 3.05% |
| 2025-10-30 | 12.07 | 12.14 | 11.78 | 11.80 | 11.71 | qfq | 54,669,268 | 650,470,993 | -2.56% |
| 2025-10-29 | 11.93 | 12.16 | 11.77 | 12.11 | 12.01 | qfq | 60,811,055 | 730,373,257 | 1.17% |
| 2025-10-28 | 12.20 | 12.21 | 11.95 | 11.97 | 11.88 | qfq | 46,647,816 | 562,068,237 | -2.05% |
| 2025-10-27 | 12.32 | 12.35 | 12.15 | 12.22 | 12.12 | qfq | 43,864,167 | 536,741,383 | -0.16% |
| 2025-10-24 | 11.97 | 12.24 | 11.94 | 12.24 | 12.14 | qfq | 53,075,326 | 642,386,672 | 2.51% |
| 2025-10-23 | 12.12 | 12.16 | 11.79 | 11.94 | 11.85 | qfq | 59,453,088 | 707,178,387 | -1.81% |
| 2025-10-22 | 12.21 | 12.36 | 12.11 | 12.16 | 12.06 | qfq | 34,202,500 | 418,012,825 | -0.98% |
| 2025-10-21 | 12.26 | 12.35 | 12.20 | 12.28 | 12.18 | qfq | 52,675,143 | 646,272,214 | 0.41% |
| 2025-10-20 | 12.31 | 12.36 | 12.17 | 12.23 | 12.13 | qfq | 32,399,607 | 397,154,158 | 0.33% |
| 2025-10-17 | 12.39 | 12.50 | 12.17 | 12.19 | 12.09 | qfq | 48,046,832 | 590,822,253 | -1.85% |
| 2025-10-16 | 12.66 | 12.69 | 12.32 | 12.42 | 12.32 | qfq | 48,582,585 | 606,645,137 | -2.74% |
| 2025-10-15 | 12.64 | 12.78 | 12.33 | 12.77 | 12.67 | qfq | 57,022,209 | 717,675,784 | 1.75% |
| 2025-10-14 | 13.01 | 13.18 | 12.52 | 12.55 | 12.45 | qfq | 64,503,082 | 828,567,637 | -2.94% |
| 2025-10-13 | 12.64 | 13.03 | 12.61 | 12.93 | 12.83 | qfq | 72,814,980 | 934,332,160 | -1.60% |
| 2025-10-10 | 13.85 | 13.96 | 13.08 | 13.14 | 13.04 | qfq | 106,755,445 | 1,433,300,308 | -5.47% |
| 2025-10-09 | 14.24 | 14.28 | 13.85 | 13.90 | 13.79 | qfq | 95,485,604 | 1,334,715,267 | -2.59% |
| 2025-09-30 | 14.60 | 14.70 | 14.21 | 14.27 | 14.16 | qfq | 76,217,485 | 1,096,150,448 | -2.19% |
| 2025-09-29 | 14.58 | 14.82 | 14.51 | 14.59 | 14.47 | qfq | 59,200,034 | 866,640,542 | -0.14% |
| 2025-09-26 | 15.39 | 15.43 | 14.57 | 14.61 | 14.49 | qfq | 95,180,907 | 1,417,868,832 | -6.05% |
| 2025-09-25 | 15.37 | 15.95 | 15.30 | 15.55 | 15.43 | qfq | 131,925,398 | 2,069,118,875 | 1.17% |
| 2025-09-24 | 14.28 | 15.60 | 14.18 | 15.37 | 15.25 | qfq | 165,210,961 | 2,488,798,097 | 7.18% |
| 2025-09-23 | 14.21 | 14.45 | 13.91 | 14.34 | 14.23 | qfq | 72,344,137 | 1,027,205,007 | 0.91% |
| 2025-09-22 | 14.36 | 14.40 | 14.05 | 14.21 | 14.10 | qfq | 58,828,528 | 833,324,464 | -1.32% |
| 2025-09-19 | 14.28 | 14.55 | 14.18 | 14.40 | 14.29 | qfq | 83,693,906 | 1,203,112,918 | 1.41% |
| 2025-09-18 | 14.90 | 15.10 | 14.02 | 14.20 | 14.09 | qfq | 120,755,474 | 1,763,479,547 | -4.95% |
| 2025-09-17 | 14.30 | 15.28 | 14.26 | 14.94 | 14.82 | qfq | 136,829,951 | 2,012,377,865 | 4.18% |
| 2025-09-16 | 14.29 | 14.53 | 14.11 | 14.34 | 14.23 | qfq | 71,287,542 | 1,019,118,460 | -0.21% |
| 2025-09-15 | 13.70 | 14.59 | 13.69 | 14.37 | 14.26 | qfq | 139,561,108 | 1,995,343,331 | 4.06% |
| 2025-09-12 | 13.99 | 14.15 | 13.72 | 13.81 | 13.70 | qfq | 74,435,576 | 1,035,504,769 | -1.71% |
| 2025-09-11 | 13.63 | 14.08 | 13.16 | 14.05 | 13.94 | qfq | 114,060,117 | 1,560,672,388 | 2.55% |
| 2025-09-10 | 13.44 | 13.90 | 13.35 | 13.70 | 13.59 | qfq | 103,825,685 | 1,419,385,593 | 0.96% |
| 2025-09-09 | 13.57 | 14.13 | 13.34 | 13.57 | 13.46 | qfq | 100,521,972 | 1,377,123,981 | -0.66% |
| 2025-09-08 | 13.58 | 13.80 | 13.40 | 13.66 | 13.55 | qfq | 81,745,283 | 1,111,191,499 | 0.00% |
| 2025-09-05 | 13.31 | 13.70 | 12.96 | 13.66 | 13.55 | qfq | 90,588,576 | 1,213,962,956 | 2.71% |
| 2025-09-04 | 13.50 | 13.87 | 13.03 | 13.30 | 13.19 | qfq | 89,265,274 | 1,199,791,343 | -2.06% |
| 2025-09-03 | 12.95 | 13.79 | 12.90 | 13.58 | 13.47 | qfq | 144,408,149 | 1,953,094,371 | 4.86% |
| 2025-09-02 | 13.68 | 13.68 | 12.75 | 12.95 | 12.85 | qfq | 108,856,036 | 1,423,965,540 | -5.34% |
| 2025-09-01 | 13.80 | 13.87 | 13.52 | 13.68 | 13.57 | qfq | 66,334,641 | 906,421,150 | -0.87% |
| 2025-08-29 | 13.81 | 14.06 | 13.62 | 13.80 | 13.69 | qfq | 79,827,737 | 1,104,098,708 | -0.14% |
| 2025-08-28 | 13.80 | 13.89 | 13.30 | 13.82 | 13.71 | qfq | 105,458,889 | 1,436,616,085 | 0.14% |
| 2025-08-27 | 14.60 | 14.68 | 13.80 | 13.80 | 13.69 | qfq | 136,656,961 | 1,941,050,513 | -4.76% |
| 2025-08-26 | 14.21 | 14.99 | 14.21 | 14.49 | 14.38 | qfq | 138,856,712 | 2,034,286,575 | 1.19% |
| 2025-08-25 | 14.55 | 14.63 | 14.06 | 14.32 | 14.21 | qfq | 120,161,284 | 1,710,211,457 | -1.24% |
| 2025-08-22 | 14.22 | 14.57 | 14.21 | 14.50 | 14.38 | qfq | 97,434,497 | 1,405,137,119 | 2.11% |
| 2025-08-21 | 14.30 | 14.44 | 14.07 | 14.20 | 14.09 | qfq | 78,984,640 | 1,124,710,024 | -0.91% |
| 2025-08-20 | 14.10 | 14.70 | 14.06 | 14.33 | 14.22 | qfq | 103,382,924 | 1,483,400,171 | 1.34% |
| 2025-08-19 | 14.36 | 14.53 | 14.08 | 14.14 | 14.03 | qfq | 84,659,193 | 1,207,110,511 | -1.60% |
| 2025-08-18 | 14.45 | 14.56 | 14.24 | 14.37 | 14.26 | qfq | 122,720,916 | 1,763,820,951 | 0.28% |
| 2025-08-15 | 14.50 | 14.65 | 14.13 | 14.33 | 14.22 | qfq | 122,514,090 | 1,757,825,523 | -1.24% |
| 2025-08-14 | 14.49 | 15.15 | 14.27 | 14.51 | 14.39 | qfq | 183,398,128 | 2,702,655,163 | 1.33% |
| 2025-08-13 | 14.06 | 14.69 | 13.83 | 14.32 | 14.21 | qfq | 189,702,507 | 2,708,617,985 | 2.21% |
| 2025-08-12 | 13.56 | 14.54 | 13.32 | 14.01 | 13.90 | qfq | 226,575,050 | 3,158,521,594 | 5.90% |
| 2025-08-11 | 13.10 | 13.31 | 12.98 | 13.23 | 13.13 | qfq | 84,360,640 | 1,109,329,052 | 1.46% |
| 2025-08-08 | 13.32 | 13.47 | 13.03 | 13.04 | 12.94 | qfq | 88,038,056 | 1,162,472,532 | -1.88% |
| 2025-08-07 | 13.49 | 13.64 | 13.24 | 13.29 | 13.18 | qfq | 71,823,299 | 959,190,681 | -1.48% |
| 2025-08-06 | 13.69 | 13.82 | 13.37 | 13.49 | 13.38 | qfq | 93,341,206 | 1,263,033,580 | -1.24% |
| 2025-08-05 | 13.60 | 14.06 | 13.54 | 13.66 | 13.55 | qfq | 132,221,160 | 1,818,999,702 | -0.44% |
| 2025-08-04 | 12.49 | 13.91 | 12.38 | 13.72 | 13.61 | qfq | 232,617,865 | 3,116,840,104 | 8.63% |
| 2025-08-01 | 12.77 | 13.15 | 12.21 | 12.63 | 12.53 | qfq | 112,655,460 | 1,421,646,576 | 0.00% |
| 2025-07-31 | 12.99 | 13.03 | 12.56 | 12.63 | 12.53 | qfq | 89,969,162 | 1,150,948,325 | -2.85% |
| 2025-07-30 | 12.49 | 13.06 | 12.20 | 13.00 | 12.90 | qfq | 155,492,086 | 1,985,556,345 | 4.25% |
| 2025-07-29 | 12.20 | 12.51 | 12.03 | 12.47 | 12.37 | qfq | 79,140,054 | 972,998,983 | 1.96% |
| 2025-07-28 | 12.25 | 12.35 | 12.18 | 12.23 | 12.13 | qfq | 46,048,341 | 563,681,199 | -0.16% |
| 2025-07-25 | 12.39 | 12.45 | 12.21 | 12.25 | 12.15 | qfq | 46,279,983 | 569,051,504 | -0.65% |
| 2025-07-24 | 12.34 | 12.41 | 12.23 | 12.33 | 12.23 | qfq | 49,727,582 | 611,362,727 | -0.24% |
| 2025-07-23 | 12.42 | 12.58 | 12.35 | 12.36 | 12.26 | qfq | 35,837,222 | 445,979,061 | -0.80% |
| 2025-07-22 | 12.55 | 12.59 | 12.35 | 12.46 | 12.36 | qfq | 44,754,539 | 556,325,606 | -1.19% |
| 2025-07-21 | 12.64 | 12.85 | 12.52 | 12.61 | 12.51 | qfq | 47,597,212 | 600,941,241 | -0.63% |
| 2025-07-18 | 12.69 | 12.94 | 12.64 | 12.69 | 12.59 | qfq | 60,194,958 | 770,326,951 | 0.32% |
| 2025-07-17 | 12.70 | 12.86 | 12.60 | 12.65 | 12.55 | qfq | 47,628,406 | 603,255,060 | -0.78% |
| 2025-07-16 | 12.94 | 13.04 | 12.67 | 12.75 | 12.65 | qfq | 55,156,391 | 708,107,214 | -1.54% |
| 2025-07-15 | 12.44 | 13.16 | 12.43 | 12.95 | 12.85 | qfq | 119,368,614 | 1,541,780,442 | 4.27% |
| 2025-07-14 | 12.86 | 12.88 | 12.36 | 12.42 | 12.32 | qfq | 98,531,407 | 1,235,216,006 | -3.65% |
| 2025-07-11 | 12.87 | 13.00 | 12.76 | 12.89 | 12.79 | qfq | 75,322,318 | 970,187,714 | -1.00% |
| 2025-07-10 | 13.00 | 13.13 | 12.73 | 13.02 | 12.82 | qfq | 77,949,146 | 1,008,483,931 | -0.08% |
| 2025-07-09 | 12.79 | 13.10 | 12.74 | 13.03 | 12.83 | qfq | 94,587,249 | 1,221,231,328 | 1.16% |
| 2025-07-08 | 12.77 | 13.05 | 12.61 | 12.88 | 12.68 | qfq | 88,385,797 | 1,136,656,794 | 1.82% |
| 2025-07-07 | 12.66 | 13.21 | 12.61 | 12.65 | 12.45 | qfq | 125,133,110 | 1,612,880,777 | -1.02% |
| 2025-07-04 | 12.24 | 13.03 | 12.17 | 12.78 | 12.58 | qfq | 157,615,015 | 1,988,418,125 | 3.65% |
| 2025-07-03 | 11.90 | 12.35 | 11.88 | 12.33 | 12.14 | qfq | 116,627,029 | 1,419,935,799 | 3.09% |
| 2025-07-02 | 11.72 | 12.16 | 11.63 | 11.96 | 11.77 | qfq | 122,188,820 | 1,462,363,683 | 2.13% |
| 2025-07-01 | 11.79 | 11.81 | 11.56 | 11.71 | 11.53 | qfq | 74,492,981 | 870,383,348 | -0.76% |
| 2025-06-30 | 11.29 | 12.15 | 11.29 | 11.80 | 11.62 | qfq | 190,837,508 | 2,252,694,559 | 4.98% |
| 2025-06-27 | 11.16 | 11.36 | 11.04 | 11.24 | 11.07 | qfq | 64,843,777 | 727,875,595 | 0.54% |
| 2025-06-26 | 11.21 | 11.34 | 11.09 | 11.18 | 11.01 | qfq | 68,150,594 | 763,045,636 | -0.27% |
| 2025-06-25 | 11.06 | 11.21 | 11.00 | 11.21 | 11.04 | qfq | 60,312,213 | 670,401,779 | 1.08% |
| 2025-06-24 | 10.80 | 11.17 | 10.78 | 11.09 | 10.92 | qfq | 73,421,600 | 811,075,251 | 3.36% |
| 2025-06-23 | 10.55 | 10.80 | 10.51 | 10.73 | 10.56 | qfq | 41,320,893 | 441,691,979 | 0.00% |
| 2025-06-20 | 11.09 | 11.18 | 10.67 | 10.73 | 10.56 | qfq | 56,084,600 | 608,583,109 | -2.28% |
| 2025-06-19 | 11.12 | 11.39 | 10.93 | 10.98 | 10.81 | qfq | 75,719,295 | 843,165,182 | -1.61% |
| 2025-06-18 | 11.23 | 11.33 | 11.07 | 11.16 | 10.99 | qfq | 41,277,800 | 460,685,034 | -0.80% |
| 2025-06-17 | 11.43 | 11.50 | 11.20 | 11.25 | 11.07 | qfq | 61,014,975 | 688,550,572 | -1.57% |
| 2025-06-16 | 11.02 | 11.65 | 10.99 | 11.43 | 11.25 | qfq | 110,954,796 | 1,267,582,519 | 3.53% |
| 2025-06-13 | 11.20 | 11.30 | 11.01 | 11.04 | 10.87 | qfq | 59,909,696 | 665,048,774 | -2.21% |
| 2025-06-12 | 11.18 | 11.49 | 11.07 | 11.29 | 11.11 | qfq | 88,619,315 | 1,004,355,150 | 0.98% |
| 2025-06-11 | 10.95 | 11.25 | 10.93 | 11.18 | 11.01 | qfq | 65,204,405 | 724,228,569 | 2.01% |
| 2025-06-10 | 11.18 | 11.22 | 10.70 | 10.96 | 10.79 | qfq | 68,420,320 | 751,747,986 | -1.88% |
| 2025-06-09 | 11.17 | 11.21 | 10.98 | 11.17 | 11.00 | qfq | 50,573,643 | 563,015,649 | -0.18% |
| 2025-06-06 | 10.99 | 11.38 | 10.98 | 11.19 | 11.02 | qfq | 77,441,560 | 864,744,594 | 1.82% |
| 2025-06-05 | 10.72 | 11.01 | 10.70 | 10.99 | 10.82 | qfq | 69,112,195 | 753,117,311 | 2.33% |
| 2025-06-04 | 10.67 | 10.86 | 10.67 | 10.74 | 10.57 | qfq | 35,730,637 | 384,702,548 | 0.19% |
| 2025-06-03 | 10.47 | 10.92 | 10.46 | 10.72 | 10.55 | qfq | 59,616,095 | 643,519,998 | 1.42% |
| 2025-05-30 | 10.61 | 10.81 | 10.55 | 10.57 | 10.41 | qfq | 41,000,452 | 436,487,276 | -0.94% |
| 2025-05-29 | 10.51 | 10.68 | 10.48 | 10.67 | 10.50 | qfq | 42,062,399 | 446,761,294 | 1.81% |
| 2025-05-28 | 10.59 | 10.61 | 10.45 | 10.48 | 10.32 | qfq | 26,831,137 | 281,851,157 | -0.66% |
| 2025-05-27 | 10.71 | 10.71 | 10.50 | 10.55 | 10.39 | qfq | 39,159,503 | 413,703,447 | -1.59% |
| 2025-05-26 | 10.53 | 10.89 | 10.53 | 10.72 | 10.55 | qfq | 49,675,576 | 533,759,890 | 1.71% |
| 2025-05-23 | 10.79 | 10.81 | 10.52 | 10.54 | 10.38 | qfq | 49,026,116 | 523,193,615 | -3.04% |
| 2025-05-22 | 10.65 | 11.07 | 10.63 | 10.87 | 10.70 | qfq | 75,787,617 | 823,535,904 | 1.59% |
| 2025-05-21 | 10.80 | 10.84 | 10.67 | 10.70 | 10.53 | qfq | 32,671,721 | 350,434,131 | -1.11% |
| 2025-05-20 | 10.71 | 10.94 | 10.56 | 10.82 | 10.65 | qfq | 47,692,200 | 513,786,867 | 1.03% |
| 2025-05-19 | 10.81 | 10.87 | 10.55 | 10.71 | 10.54 | qfq | 44,541,054 | 475,127,804 | -1.56% |
| 2025-05-16 | 10.82 | 11.05 | 10.80 | 10.88 | 10.71 | qfq | 45,256,802 | 493,894,941 | 0.09% |
| 2025-05-15 | 11.28 | 11.28 | 10.86 | 10.87 | 10.70 | qfq | 59,713,958 | 655,416,304 | -3.72% |
| 2025-05-14 | 11.17 | 11.39 | 11.14 | 11.29 | 11.11 | qfq | 52,050,008 | 585,287,176 | 0.80% |
| 2025-05-13 | 11.42 | 11.50 | 11.17 | 11.20 | 11.03 | qfq | 53,162,332 | 601,351,021 | -0.53% |
| 2025-05-12 | 11.29 | 11.33 | 11.16 | 11.26 | 11.08 | qfq | 46,292,246 | 519,977,919 | 0.63% |
| 2025-05-09 | 11.54 | 11.54 | 11.15 | 11.19 | 11.02 | qfq | 57,858,245 | 651,602,328 | -3.28% |
| 2025-05-08 | 11.43 | 11.68 | 11.38 | 11.57 | 11.39 | qfq | 67,290,627 | 777,208,442 | 1.14% |
| 2025-05-07 | 11.87 | 11.89 | 11.33 | 11.44 | 11.26 | qfq | 93,522,368 | 1,079,989,280 | -2.47% |
| 2025-05-06 | 11.14 | 11.88 | 11.10 | 11.73 | 11.55 | qfq | 115,424,736 | 1,338,115,536 | 7.12% |
| 2025-04-30 | 10.92 | 11.06 | 10.82 | 10.95 | 10.78 | qfq | 47,561,012 | 521,969,024 | 0.92% |
| 2025-04-29 | 10.94 | 10.99 | 10.82 | 10.85 | 10.68 | qfq | 52,225,053 | 567,844,690 | -0.91% |
| 2025-04-28 | 11.11 | 11.14 | 10.84 | 10.95 | 10.78 | qfq | 76,245,096 | 837,148,842 | -4.45% |
| 2025-04-25 | 11.44 | 11.58 | 11.40 | 11.46 | 11.28 | qfq | 37,145,043 | 426,556,075 | 0.53% |
| 2025-04-24 | 11.76 | 11.78 | 11.34 | 11.40 | 11.22 | qfq | 51,771,758 | 595,291,948 | -2.98% |
| 2025-04-23 | 11.73 | 11.82 | 11.59 | 11.75 | 11.57 | qfq | 48,940,622 | 573,690,724 | 1.38% |
| 2025-04-22 | 11.90 | 11.98 | 11.59 | 11.59 | 11.41 | qfq | 57,802,605 | 678,657,195 | -0.94% |
| 2025-04-21 | 11.52 | 11.71 | 11.41 | 11.70 | 11.52 | qfq | 45,051,873 | 523,161,712 | 0.95% |
| 2025-04-18 | 11.35 | 11.65 | 11.22 | 11.59 | 11.41 | qfq | 48,583,728 | 558,481,882 | 2.11% |
| 2025-04-17 | 11.25 | 11.49 | 11.20 | 11.35 | 11.17 | qfq | 39,504,383 | 450,149,680 | 0.18% |
| 2025-04-16 | 11.46 | 11.65 | 11.16 | 11.33 | 11.15 | qfq | 48,704,285 | 553,669,233 | -1.65% |
| 2025-04-15 | 11.38 | 11.57 | 11.27 | 11.52 | 11.34 | qfq | 56,482,419 | 644,567,542 | 1.05% |
| 2025-04-14 | 11.45 | 11.55 | 11.32 | 11.40 | 11.22 | qfq | 58,098,823 | 664,258,132 | 1.60% |
| 2025-04-11 | 11.15 | 11.38 | 11.04 | 11.22 | 11.05 | qfq | 57,862,321 | 648,117,937 | 0.18% |
| 2025-04-10 | 11.31 | 11.61 | 11.18 | 11.20 | 11.03 | qfq | 87,984,642 | 999,687,959 | 2.56% |
| 2025-04-09 | 10.40 | 11.03 | 9.95 | 10.92 | 10.75 | qfq | 97,127,317 | 1,028,808,022 | 2.34% |
| 2025-04-08 | 10.59 | 11.12 | 10.32 | 10.67 | 10.50 | qfq | 100,362,856 | 1,072,556,176 | 3.39% |
| 2025-04-07 | 11.77 | 11.99 | 10.22 | 10.32 | 10.16 | qfq | 125,085,738 | 1,361,866,606 | -19.25% |
| 2025-04-03 | 12.94 | 13.07 | 12.69 | 12.78 | 12.58 | qfq | 53,520,568 | 688,610,129 | -2.29% |
| 2025-04-02 | 13.03 | 13.29 | 13.00 | 13.08 | 12.88 | qfq | 40,938,630 | 536,910,375 | 0.00% |
| 2025-04-01 | 13.28 | 13.49 | 13.06 | 13.08 | 12.88 | qfq | 49,836,021 | 661,739,080 | -1.06% |
| 2025-03-31 | 13.30 | 13.30 | 12.95 | 13.22 | 13.01 | qfq | 48,827,361 | 640,076,628 | -1.12% |
| 2025-03-28 | 13.38 | 13.55 | 13.31 | 13.37 | 13.16 | qfq | 36,781,235 | 493,357,777 | 0.00% |
| 2025-03-27 | 13.37 | 13.61 | 13.21 | 13.37 | 13.16 | qfq | 39,782,400 | 534,346,130 | -0.37% |
| 2025-03-26 | 13.32 | 13.57 | 13.32 | 13.42 | 13.21 | qfq | 44,702,370 | 601,087,734 | 0.83% |
| 2025-03-25 | 13.71 | 13.78 | 13.26 | 13.31 | 13.10 | qfq | 56,692,317 | 762,672,530 | -3.27% |
| 2025-03-24 | 13.71 | 13.82 | 13.41 | 13.76 | 13.55 | qfq | 62,739,248 | 856,146,543 | 0.29% |
| 2025-03-21 | 14.01 | 14.12 | 13.66 | 13.72 | 13.51 | qfq | 63,775,520 | 882,881,690 | -2.56% |
| 2025-03-20 | 14.31 | 14.40 | 14.07 | 14.08 | 13.86 | qfq | 55,665,841 | 791,829,163 | -1.33% |
| 2025-03-19 | 14.64 | 14.73 | 14.19 | 14.27 | 14.05 | qfq | 74,980,906 | 1,077,276,326 | -2.86% |
| 2025-03-18 | 14.81 | 14.97 | 14.58 | 14.69 | 14.46 | qfq | 67,110,090 | 989,308,040 | -0.41% |
| 2025-03-17 | 15.16 | 15.27 | 14.61 | 14.75 | 14.52 | qfq | 82,994,781 | 1,228,570,874 | -0.94% |
| 2025-03-14 | 13.98 | 15.18 | 13.85 | 14.89 | 14.66 | qfq | 152,146,502 | 2,231,967,771 | 6.21% |
| 2025-03-13 | 14.36 | 14.48 | 13.81 | 14.02 | 13.80 | qfq | 71,317,251 | 1,002,287,507 | -2.71% |
| 2025-03-12 | 14.25 | 14.61 | 14.12 | 14.41 | 14.19 | qfq | 79,445,084 | 1,145,126,750 | 1.69% |
| 2025-03-11 | 13.95 | 14.32 | 13.86 | 14.17 | 13.95 | qfq | 56,100,679 | 792,067,672 | -0.35% |
| 2025-03-10 | 14.40 | 14.44 | 13.98 | 14.22 | 14.00 | qfq | 69,246,277 | 978,855,967 | -1.93% |
| 2025-03-07 | 14.70 | 14.98 | 14.37 | 14.50 | 14.27 | qfq | 98,533,570 | 1,444,738,518 | -1.23% |
| 2025-03-06 | 14.23 | 14.84 | 14.22 | 14.68 | 14.45 | qfq | 119,709,079 | 1,746,083,574 | 4.11% |
| 2025-03-05 | 14.00 | 14.18 | 13.86 | 14.10 | 13.88 | qfq | 62,800,755 | 879,339,125 | 0.57% |
| 2025-03-04 | 13.68 | 14.26 | 13.60 | 14.02 | 13.80 | qfq | 75,667,434 | 1,063,677,546 | 0.79% |
| 2025-03-03 | 13.65 | 14.39 | 13.42 | 13.91 | 13.69 | qfq | 102,468,835 | 1,433,597,347 | 3.11% |
| 2025-02-28 | 14.25 | 14.33 | 13.42 | 13.49 | 13.28 | qfq | 107,257,612 | 1,486,762,703 | -6.32% |
| 2025-02-27 | 14.68 | 14.96 | 14.14 | 14.40 | 14.18 | qfq | 120,391,105 | 1,743,610,628 | -1.91% |
| 2025-02-26 | 14.95 | 15.01 | 14.56 | 14.68 | 14.45 | qfq | 111,645,988 | 1,646,720,417 | -0.41% |
| 2025-02-25 | 14.97 | 15.00 | 14.56 | 14.74 | 14.51 | qfq | 110,420,418 | 1,633,379,664 | -3.34% |
| 2025-02-24 | 15.68 | 15.75 | 15.06 | 15.25 | 15.01 | qfq | 160,600,790 | 2,472,255,931 | -3.97% |
| 2025-02-21 | 14.65 | 16.08 | 14.45 | 15.88 | 15.63 | qfq | 223,803,761 | 3,424,711,608 | 10.43% |
| 2025-02-20 | 14.51 | 14.76 | 14.20 | 14.38 | 14.16 | qfq | 99,669,205 | 1,439,649,079 | -1.51% |
| 2025-02-19 | 14.17 | 14.74 | 14.10 | 14.60 | 14.37 | qfq | 121,901,886 | 1,769,399,453 | 2.60% |
| 2025-02-18 | 14.50 | 15.08 | 14.11 | 14.23 | 14.01 | qfq | 151,262,499 | 2,193,615,695 | -2.47% |
| 2025-02-17 | 14.78 | 15.50 | 14.40 | 14.59 | 14.36 | qfq | 228,105,489 | 3,393,021,998 | 0.27% |
| 2025-02-14 | 14.02 | 14.63 | 13.68 | 14.55 | 14.32 | qfq | 178,588,290 | 2,537,613,397 | 3.05% |
| 2025-02-13 | 14.35 | 14.40 | 14.00 | 14.12 | 13.90 | qfq | 127,284,587 | 1,804,356,154 | -2.55% |
| 2025-02-12 | 13.80 | 14.75 | 13.80 | 14.49 | 14.26 | qfq | 164,671,652 | 2,372,903,833 | 4.02% |
| 2025-02-11 | 14.19 | 14.21 | 13.80 | 13.93 | 13.71 | qfq | 148,804,355 | 2,079,634,298 | -2.52% |
| 2025-02-10 | 14.10 | 14.62 | 13.80 | 14.29 | 14.07 | qfq | 192,377,187 | 2,744,850,853 | 2.81% |
| 2025-02-07 | 13.16 | 14.45 | 13.15 | 13.90 | 13.68 | qfq | 239,709,702 | 3,320,790,321 | 6.51% |
| 2025-02-06 | 12.86 | 13.16 | 12.62 | 13.05 | 12.85 | qfq | 111,538,972 | 1,448,069,871 | 1.79% |
| 2025-02-05 | 12.70 | 13.00 | 12.56 | 12.82 | 12.62 | qfq | 119,981,576 | 1,538,221,951 | 2.89% |
| 2025-01-27 | 12.70 | 12.79 | 12.42 | 12.46 | 12.27 | qfq | 69,466,910 | 874,756,537 | -0.64% |
| 2025-01-24 | 12.20 | 12.59 | 12.15 | 12.54 | 12.34 | qfq | 76,919,060 | 957,258,232 | 2.20% |
| 2025-01-23 | 11.98 | 12.60 | 11.98 | 12.27 | 12.08 | qfq | 109,208,939 | 1,351,083,541 | 3.37% |
| 2025-01-22 | 11.94 | 12.00 | 11.77 | 11.87 | 11.69 | qfq | 57,287,414 | 680,017,729 | 0.17% |
| 2025-01-21 | 11.71 | 11.88 | 11.55 | 11.85 | 11.67 | qfq | 48,418,573 | 569,135,027 | 1.54% |
| 2025-01-20 | 11.70 | 11.86 | 11.61 | 11.67 | 11.49 | qfq | 42,325,322 | 496,985,034 | 0.69% |
| 2025-01-17 | 11.50 | 11.69 | 11.39 | 11.59 | 11.41 | qfq | 33,791,768 | 391,246,245 | 0.52% |
| 2025-01-16 | 11.57 | 11.90 | 11.46 | 11.53 | 11.35 | qfq | 47,205,909 | 549,804,026 | -0.26% |
| 2025-01-15 | 11.64 | 11.73 | 11.49 | 11.56 | 11.38 | qfq | 43,334,098 | 503,489,790 | -0.60% |
| 2025-01-14 | 11.20 | 11.70 | 11.08 | 11.63 | 11.45 | qfq | 61,966,414 | 711,797,807 | 4.03% |
| 2025-01-13 | 11.01 | 11.36 | 10.96 | 11.18 | 11.01 | qfq | 33,622,323 | 375,884,676 | 0.54% |
| 2025-01-10 | 11.38 | 11.57 | 11.12 | 11.12 | 10.95 | qfq | 33,625,551 | 381,226,418 | -2.63% |
| 2025-01-09 | 11.30 | 11.58 | 11.27 | 11.42 | 11.24 | qfq | 37,332,690 | 427,961,981 | 0.00% |
| 2025-01-08 | 11.16 | 11.63 | 10.90 | 11.42 | 11.24 | qfq | 62,325,164 | 702,355,772 | 1.51% |
| 2025-01-07 | 10.88 | 11.25 | 10.85 | 11.25 | 11.07 | qfq | 48,119,668 | 533,536,380 | 3.40% |
| 2025-01-06 | 10.81 | 11.05 | 10.72 | 10.88 | 10.71 | qfq | 39,175,087 | 426,601,447 | 0.00% |
| 2025-01-03 | 11.18 | 11.26 | 10.84 | 10.88 | 10.71 | qfq | 46,741,334 | 515,843,210 | -2.68% |
| 2025-01-02 | 11.52 | 11.62 | 11.03 | 11.18 | 11.01 | qfq | 60,189,317 | 684,794,189 | -3.54% |
| 2024-12-31 | 12.14 | 12.17 | 11.56 | 11.59 | 11.41 | qfq | 64,126,827 | 754,481,858 | -4.14% |
| 2024-12-30 | 12.03 | 12.27 | 11.82 | 12.09 | 11.90 | qfq | 55,312,346 | 670,175,056 | 0.58% |
| 2024-12-27 | 12.00 | 12.32 | 11.82 | 12.02 | 11.83 | qfq | 67,845,000 | 823,678,958 | 0.25% |
| 2024-12-26 | 11.96 | 12.25 | 11.96 | 11.99 | 11.80 | qfq | 52,691,600 | 636,695,265 | -0.58% |
| 2024-12-25 | 12.21 | 12.25 | 11.89 | 12.06 | 11.87 | qfq | 50,460,471 | 608,869,649 | -1.39% |
| 2024-12-24 | 12.10 | 12.57 | 12.00 | 12.23 | 12.04 | qfq | 81,457,512 | 998,675,856 | 1.49% |
| 2024-12-23 | 12.75 | 12.80 | 12.02 | 12.05 | 11.86 | qfq | 70,717,087 | 869,684,289 | -5.79% |
| 2024-12-20 | 12.55 | 12.88 | 12.48 | 12.79 | 12.59 | qfq | 59,936,249 | 761,214,015 | 1.51% |
| 2024-12-19 | 12.00 | 12.74 | 11.91 | 12.60 | 12.40 | qfq | 77,153,027 | 955,341,342 | 3.87% |
| 2024-12-18 | 12.13 | 12.26 | 12.01 | 12.13 | 11.94 | qfq | 43,364,122 | 526,919,977 | 0.25% |
| 2024-12-17 | 12.15 | 12.32 | 12.00 | 12.10 | 11.91 | qfq | 55,070,233 | 668,682,995 | -1.31% |
| 2024-12-16 | 12.70 | 12.78 | 12.15 | 12.26 | 12.07 | qfq | 76,324,215 | 940,386,422 | -3.69% |
| 2024-12-13 | 12.68 | 13.04 | 12.63 | 12.73 | 12.53 | qfq | 98,943,393 | 1,270,783,353 | -0.55% |
| 2024-12-12 | 12.70 | 12.95 | 12.60 | 12.80 | 12.60 | qfq | 79,014,937 | 1,008,227,772 | 0.79% |
| 2024-12-11 | 12.70 | 12.84 | 12.60 | 12.70 | 12.50 | qfq | 72,453,939 | 921,549,130 | -0.70% |
| 2024-12-10 | 13.50 | 13.50 | 12.74 | 12.79 | 12.59 | qfq | 119,470,091 | 1,561,385,032 | -0.93% |
| 2024-12-09 | 12.85 | 13.30 | 12.71 | 12.91 | 12.71 | qfq | 110,510,915 | 1,432,257,954 | 0.70% |
| 2024-12-06 | 12.71 | 13.04 | 12.31 | 12.82 | 12.62 | qfq | 119,340,740 | 1,519,982,144 | 1.75% |
| 2024-12-05 | 12.10 | 12.72 | 12.10 | 12.60 | 12.40 | qfq | 111,933,524 | 1,402,532,553 | 4.05% |
| 2024-12-04 | 12.35 | 12.56 | 12.03 | 12.11 | 11.92 | qfq | 61,086,957 | 749,255,893 | -2.02% |
| 2024-12-03 | 12.30 | 12.48 | 12.13 | 12.36 | 12.17 | qfq | 66,968,202 | 824,297,735 | -0.16% |
| 2024-12-02 | 12.16 | 12.58 | 12.06 | 12.38 | 12.19 | qfq | 93,877,026 | 1,161,162,187 | 2.40% |
| 2024-11-29 | 12.01 | 12.33 | 11.74 | 12.09 | 11.90 | qfq | 98,746,952 | 1,189,969,554 | 0.67% |
| 2024-11-28 | 12.29 | 12.53 | 12.00 | 12.01 | 11.82 | qfq | 74,129,977 | 904,327,569 | -2.28% |
| 2024-11-27 | 11.61 | 12.41 | 11.41 | 12.29 | 12.10 | qfq | 113,736,540 | 1,363,728,985 | 5.04% |
| 2024-11-26 | 11.80 | 12.21 | 11.65 | 11.70 | 11.52 | qfq | 81,895,502 | 973,630,909 | -1.76% |
| 2024-11-25 | 12.16 | 12.29 | 11.60 | 11.91 | 11.72 | qfq | 105,111,156 | 1,237,642,526 | -2.22% |
| 2024-11-22 | 12.61 | 13.04 | 12.15 | 12.18 | 11.99 | qfq | 112,799,582 | 1,426,669,188 | -4.25% |
| 2024-11-21 | 12.60 | 12.94 | 12.10 | 12.72 | 12.52 | qfq | 164,754,677 | 2,068,492,049 | -5.07% |
| 2024-11-20 | 12.86 | 13.70 | 12.76 | 13.40 | 13.19 | qfq | 103,817,889 | 1,374,010,719 | 3.72% |
| 2024-11-19 | 12.46 | 12.95 | 12.26 | 12.92 | 12.72 | qfq | 75,399,274 | 951,172,037 | 3.69% |
| 2024-11-18 | 13.64 | 13.69 | 12.30 | 12.46 | 12.27 | qfq | 129,734,302 | 1,642,943,549 | -8.25% |
| 2024-11-15 | 13.45 | 14.45 | 13.41 | 13.58 | 13.37 | qfq | 169,635,927 | 2,358,519,136 | 0.44% |
| 2024-11-14 | 14.16 | 14.62 | 13.50 | 13.52 | 13.31 | qfq | 136,036,443 | 1,907,306,013 | -5.45% |
| 2024-11-13 | 13.45 | 14.47 | 13.38 | 14.30 | 14.08 | qfq | 175,538,395 | 2,471,363,185 | 5.77% |
| 2024-11-12 | 14.22 | 14.29 | 13.36 | 13.52 | 13.31 | qfq | 152,582,970 | 2,104,567,555 | -6.89% |
| 2024-11-11 | 12.91 | 14.80 | 12.83 | 14.52 | 14.29 | qfq | 207,661,502 | 2,901,387,834 | 11.35% |
| 2024-11-08 | 13.38 | 13.58 | 12.98 | 13.04 | 12.84 | qfq | 102,654,933 | 1,362,986,818 | -2.18% |
| 2024-11-07 | 12.93 | 13.35 | 12.82 | 13.33 | 13.12 | qfq | 92,929,757 | 1,219,017,692 | 1.60% |
| 2024-11-06 | 12.90 | 13.42 | 12.76 | 13.12 | 12.92 | qfq | 123,391,781 | 1,623,516,680 | 1.78% |
| 2024-11-05 | 12.45 | 12.98 | 12.33 | 12.89 | 12.69 | qfq | 104,135,834 | 1,327,621,662 | 3.29% |
| 2024-11-04 | 12.25 | 12.63 | 12.19 | 12.48 | 12.29 | qfq | 60,040,749 | 746,118,203 | 1.88% |
| 2024-11-01 | 12.84 | 12.98 | 12.21 | 12.25 | 12.06 | qfq | 92,222,521 | 1,148,441,921 | -4.60% |
| 2024-10-31 | 12.92 | 13.18 | 12.63 | 12.84 | 12.64 | qfq | 92,103,406 | 1,189,308,142 | -0.54% |
| 2024-10-30 | 12.96 | 13.22 | 12.74 | 12.91 | 12.71 | qfq | 81,224,434 | 1,051,116,437 | -0.77% |
| 2024-10-29 | 13.75 | 13.84 | 12.93 | 13.01 | 12.81 | qfq | 153,561,180 | 2,019,287,163 | -4.69% |
| 2024-10-28 | 13.50 | 13.83 | 13.22 | 13.65 | 13.44 | qfq | 97,471,583 | 1,321,737,988 | 1.11% |
| 2024-10-25 | 13.16 | 13.69 | 13.00 | 13.50 | 13.29 | qfq | 110,518,272 | 1,478,152,812 | 3.37% |
| 2024-10-24 | 13.28 | 13.39 | 12.82 | 13.06 | 12.86 | qfq | 112,801,580 | 1,470,880,858 | -4.04% |
| 2024-10-23 | 13.51 | 13.93 | 13.25 | 13.61 | 13.40 | qfq | 149,835,804 | 2,034,801,239 | -1.95% |
| 2024-10-22 | 14.19 | 14.90 | 13.76 | 13.88 | 13.66 | qfq | 208,214,219 | 2,983,098,810 | -1.21% |
| 2024-10-21 | 13.25 | 14.86 | 13.21 | 14.05 | 13.83 | qfq | 179,803,462 | 2,542,135,323 | 6.20% |
| 2024-10-18 | 12.49 | 13.81 | 12.20 | 13.23 | 13.02 | qfq | 167,729,298 | 2,170,098,117 | 4.92% |
| 2024-10-17 | 12.15 | 13.10 | 12.08 | 12.61 | 12.41 | qfq | 148,388,157 | 1,862,733,297 | 3.28% |
| 2024-10-16 | 11.52 | 12.55 | 11.51 | 12.21 | 12.02 | qfq | 118,746,385 | 1,449,587,931 | 2.43% |
| 2024-10-15 | 11.67 | 12.57 | 11.41 | 11.92 | 11.73 | qfq | 142,493,740 | 1,727,034,664 | 1.27% |
| 2024-10-14 | 11.38 | 11.79 | 11.03 | 11.77 | 11.59 | qfq | 94,313,811 | 1,079,743,844 | 3.79% |
| 2024-10-11 | 11.96 | 12.02 | 11.10 | 11.34 | 11.16 | qfq | 122,725,955 | 1,404,135,615 | -6.44% |
| 2024-10-10 | 12.90 | 13.24 | 11.89 | 12.12 | 11.93 | qfq | 144,043,255 | 1,785,836,636 | -4.57% |
| 2024-10-09 | 14.00 | 14.16 | 12.70 | 12.70 | 12.50 | qfq | 179,389,444 | 2,411,621,947 | -14.42% |
| 2024-10-08 | 14.95 | 14.95 | 13.39 | 14.84 | 14.61 | qfq | 201,905,521 | 2,883,812,726 | 19.01% |
| 2024-09-30 | 11.20 | 12.56 | 11.02 | 12.47 | 12.28 | qfq | 183,285,532 | 2,159,526,097 | 16.87% |
| 2024-09-27 | 10.08 | 10.98 | 10.06 | 10.67 | 10.50 | qfq | 115,869,759 | 1,212,864,759 | 8.55% |
| 2024-09-26 | 9.42 | 9.83 | 9.35 | 9.83 | 9.68 | qfq | 67,556,961 | 650,318,504 | 4.57% |
| 2024-09-25 | 9.39 | 9.76 | 9.39 | 9.40 | 9.25 | qfq | 74,258,696 | 709,421,679 | 0.53% |
| 2024-09-24 | 9.02 | 9.37 | 8.87 | 9.35 | 9.20 | qfq | 71,005,391 | 651,738,137 | 4.24% |
| 2024-09-23 | 9.12 | 9.20 | 8.94 | 8.97 | 8.83 | qfq | 33,463,737 | 303,220,406 | -1.75% |
| 2024-09-20 | 9.17 | 9.22 | 9.07 | 9.13 | 8.99 | qfq | 29,007,449 | 264,910,222 | -0.65% |
| 2024-09-19 | 9.02 | 9.28 | 8.94 | 9.19 | 9.05 | qfq | 45,567,872 | 417,230,237 | 2.34% |
| 2024-09-18 | 9.01 | 9.05 | 8.81 | 8.98 | 8.84 | qfq | 34,270,519 | 305,659,818 | -0.44% |
| 2024-09-13 | 9.26 | 9.32 | 9.00 | 9.02 | 8.88 | qfq | 43,865,178 | 400,140,626 | -1.53% |
| 2024-09-12 | 9.35 | 9.43 | 9.06 | 9.16 | 9.02 | qfq | 56,218,761 | 517,296,455 | -2.14% |
| 2024-09-11 | 9.10 | 9.39 | 9.09 | 9.36 | 9.21 | qfq | 60,203,714 | 560,345,892 | 2.30% |
| 2024-09-10 | 9.14 | 9.28 | 8.94 | 9.15 | 9.01 | qfq | 38,765,422 | 352,682,901 | 0.33% |
| 2024-09-09 | 8.95 | 9.30 | 8.92 | 9.12 | 8.98 | qfq | 48,270,574 | 439,293,568 | 1.22% |
| 2024-09-06 | 9.17 | 9.20 | 8.99 | 9.01 | 8.87 | qfq | 44,723,126 | 405,677,002 | -1.85% |
| 2024-09-05 | 8.90 | 9.39 | 8.90 | 9.18 | 9.04 | qfq | 77,550,246 | 713,489,665 | 2.80% |
| 2024-09-04 | 8.81 | 9.05 | 8.81 | 8.93 | 8.79 | qfq | 42,622,675 | 382,158,997 | -0.22% |
| 2024-09-03 | 8.75 | 9.04 | 8.74 | 8.95 | 8.81 | qfq | 43,242,157 | 386,506,706 | 1.82% |
| 2024-09-02 | 8.86 | 9.00 | 8.78 | 8.79 | 8.65 | qfq | 60,991,536 | 540,844,908 | -1.35% |
| 2024-08-30 | 8.70 | 9.07 | 8.66 | 8.91 | 8.77 | qfq | 83,552,500 | 745,402,661 | 2.18% |
| 2024-08-29 | 8.56 | 8.80 | 8.51 | 8.72 | 8.58 | qfq | 63,556,301 | 553,109,178 | 1.63% |
| 2024-08-28 | 8.50 | 8.68 | 8.20 | 8.58 | 8.45 | qfq | 76,522,322 | 646,236,753 | 0.59% |
| 2024-08-27 | 8.28 | 8.95 | 8.27 | 8.53 | 8.40 | qfq | 122,907,314 | 1,060,762,978 | 5.44% |
| 2024-08-26 | 8.08 | 8.20 | 8.02 | 8.09 | 7.96 | qfq | 26,961,398 | 218,791,377 | 0.37% |
| 2024-08-23 | 7.98 | 8.11 | 7.93 | 8.06 | 7.93 | qfq | 29,941,850 | 240,587,957 | 0.75% |
| 2024-08-22 | 8.31 | 8.41 | 7.99 | 8.00 | 7.88 | qfq | 45,788,006 | 371,430,451 | -3.85% |
| 2024-08-21 | 8.46 | 8.60 | 8.29 | 8.32 | 8.19 | qfq | 41,054,787 | 345,011,283 | -1.54% |
| 2024-08-20 | 8.72 | 8.74 | 8.40 | 8.45 | 8.32 | qfq | 46,262,166 | 393,335,479 | -2.65% |
| 2024-08-19 | 8.72 | 8.83 | 8.61 | 8.68 | 8.54 | qfq | 35,551,253 | 309,122,948 | -0.23% |
| 2024-08-16 | 8.73 | 8.85 | 8.70 | 8.70 | 8.56 | qfq | 36,397,011 | 318,190,542 | -0.57% |
| 2024-08-15 | 8.59 | 8.97 | 8.50 | 8.75 | 8.61 | qfq | 71,956,076 | 631,481,783 | 2.10% |
| 2024-08-14 | 8.48 | 8.73 | 8.34 | 8.57 | 8.44 | qfq | 60,935,392 | 523,205,337 | 0.71% |
| 2024-08-13 | 8.44 | 8.52 | 8.36 | 8.51 | 8.38 | qfq | 27,958,329 | 235,813,430 | 1.31% |
| 2024-08-12 | 8.42 | 8.64 | 8.36 | 8.40 | 8.27 | qfq | 39,538,862 | 335,664,164 | -0.94% |
| 2024-08-09 | 8.59 | 8.70 | 8.43 | 8.48 | 8.35 | qfq | 32,970,600 | 280,352,160 | -1.28% |
| 2024-08-08 | 8.65 | 8.67 | 8.41 | 8.59 | 8.46 | qfq | 49,854,124 | 426,401,716 | -1.04% |
| 2024-08-07 | 8.45 | 8.82 | 8.41 | 8.68 | 8.54 | qfq | 95,735,042 | 832,070,155 | 2.12% |
| 2024-08-06 | 8.25 | 8.66 | 8.25 | 8.50 | 8.37 | qfq | 92,926,780 | 789,478,963 | 4.29% |
| 2024-08-05 | 8.02 | 8.50 | 7.96 | 8.15 | 8.02 | qfq | 86,248,932 | 717,119,921 | 1.49% |
| 2024-08-02 | 8.17 | 8.28 | 8.01 | 8.03 | 7.91 | qfq | 34,377,000 | 279,733,738 | -2.43% |
| 2024-08-01 | 8.32 | 8.40 | 8.19 | 8.23 | 8.10 | qfq | 35,218,958 | 291,368,743 | -1.32% |
| 2024-07-31 | 7.90 | 8.35 | 7.89 | 8.34 | 8.21 | qfq | 61,396,394 | 503,078,468 | 5.44% |
| 2024-07-30 | 7.90 | 7.98 | 7.82 | 7.91 | 7.79 | qfq | 21,957,452 | 173,314,042 | -0.63% |
| 2024-07-29 | 7.93 | 8.02 | 7.85 | 7.96 | 7.84 | qfq | 25,802,774 | 204,994,457 | -0.50% |
| 2024-07-26 | 7.83 | 8.05 | 7.82 | 8.00 | 7.88 | qfq | 30,970,832 | 247,080,685 | 2.17% |
| 2024-07-25 | 7.81 | 7.95 | 7.73 | 7.83 | 7.71 | qfq | 23,358,480 | 183,144,248 | -0.13% |
| 2024-07-24 | 8.03 | 8.07 | 7.83 | 7.84 | 7.72 | qfq | 29,330,106 | 232,487,822 | -2.24% |
| 2024-07-23 | 8.26 | 8.28 | 8.02 | 8.02 | 7.90 | qfq | 33,471,496 | 271,829,693 | -2.67% |
| 2024-07-22 | 8.23 | 8.32 | 8.14 | 8.24 | 8.11 | qfq | 32,964,345 | 271,272,365 | -0.84% |
| 2024-07-19 | 8.24 | 8.39 | 8.21 | 8.31 | 8.18 | qfq | 30,873,111 | 256,664,857 | 0.12% |
| 2024-07-18 | 8.25 | 8.34 | 8.06 | 8.30 | 8.17 | qfq | 36,080,235 | 295,450,746 | 0.00% |
| 2024-07-17 | 8.18 | 8.55 | 8.14 | 8.30 | 8.17 | qfq | 69,766,186 | 587,032,859 | 1.59% |
| 2024-07-16 | 8.04 | 8.24 | 7.98 | 8.17 | 8.04 | qfq | 33,757,572 | 274,913,994 | 1.36% |
| 2024-07-15 | 8.23 | 8.23 | 7.97 | 8.06 | 7.93 | qfq | 35,784,316 | 288,094,230 | -1.83% |
| 2024-07-12 | 8.38 | 8.43 | 8.17 | 8.21 | 8.08 | qfq | 38,850,742 | 321,261,318 | -2.61% |
| 2024-07-11 | 8.42 | 8.48 | 8.29 | 8.43 | 8.30 | qfq | 47,546,708 | 399,154,643 | 2.06% |
| 2024-07-10 | 8.38 | 8.51 | 8.23 | 8.26 | 8.13 | qfq | 40,469,800 | 337,796,932 | -2.02% |
| 2024-07-09 | 8.21 | 8.48 | 8.15 | 8.43 | 8.30 | qfq | 38,367,230 | 318,766,501 | 2.55% |
| 2024-07-08 | 8.41 | 8.47 | 8.16 | 8.22 | 8.09 | qfq | 29,251,057 | 242,841,361 | -2.95% |
| 2024-07-05 | 8.45 | 8.56 | 8.33 | 8.47 | 8.34 | qfq | 31,417,600 | 264,809,493 | 0.95% |
| 2024-07-04 | 8.57 | 8.67 | 8.39 | 8.39 | 8.26 | qfq | 30,894,260 | 262,618,108 | -2.10% |
| 2024-07-03 | 8.51 | 8.72 | 8.41 | 8.57 | 8.44 | qfq | 45,469,705 | 389,341,237 | -0.12% |
| 2024-07-02 | 8.29 | 8.73 | 8.28 | 8.58 | 8.45 | qfq | 87,281,976 | 748,012,580 | 3.62% |
| 2024-07-01 | 8.05 | 8.30 | 8.00 | 8.28 | 8.15 | qfq | 39,450,929 | 322,074,476 | 1.97% |
| 2024-06-28 | 8.10 | 8.29 | 8.07 | 8.12 | 7.99 | qfq | 42,669,395 | 349,534,157 | 0.12% |
| 2024-06-27 | 8.26 | 8.33 | 8.10 | 8.11 | 7.98 | qfq | 41,780,210 | 342,152,553 | -2.64% |
| 2024-06-26 | 7.89 | 8.35 | 7.83 | 8.33 | 8.20 | qfq | 65,513,628 | 530,319,942 | 5.71% |
| 2024-06-25 | 8.12 | 8.16 | 7.78 | 7.88 | 7.76 | qfq | 45,600,292 | 362,673,501 | -2.60% |
| 2024-06-24 | 8.32 | 8.33 | 8.06 | 8.09 | 7.96 | qfq | 42,672,052 | 348,034,800 | -3.35% |
| 2024-06-21 | 8.40 | 8.45 | 8.27 | 8.37 | 8.24 | qfq | 31,375,578 | 262,801,189 | -0.12% |
| 2024-06-20 | 8.55 | 8.68 | 8.38 | 8.38 | 8.25 | qfq | 43,979,969 | 372,590,567 | -2.10% |
| 2024-06-19 | 8.76 | 8.79 | 8.56 | 8.56 | 8.43 | qfq | 52,829,955 | 455,700,550 | -2.51% |
| 2024-06-18 | 8.75 | 8.98 | 8.73 | 8.78 | 8.64 | qfq | 64,739,763 | 571,429,022 | 0.11% |
| 2024-06-17 | 9.03 | 9.04 | 8.65 | 8.77 | 8.63 | qfq | 92,940,875 | 815,481,795 | -4.67% |
| 2024-06-14 | 9.19 | 9.38 | 9.06 | 9.20 | 9.06 | qfq | 174,851,500 | 1,609,204,006 | -0.43% |
| 2024-06-13 | 9.02 | 9.31 | 9.01 | 9.24 | 9.10 | qfq | 92,876,783 | 854,861,930 | 2.44% |
| 2024-06-12 | 8.98 | 9.06 | 8.89 | 9.02 | 8.88 | qfq | 57,571,602 | 518,151,965 | -0.11% |
| 2024-06-11 | 8.65 | 9.06 | 8.51 | 9.03 | 8.89 | qfq | 76,100,240 | 676,944,077 | 4.51% |
| 2024-06-07 | 8.79 | 8.85 | 8.53 | 8.64 | 8.51 | qfq | 41,121,702 | 355,815,222 | -1.26% |
| 2024-06-06 | 8.85 | 8.92 | 8.69 | 8.75 | 8.55 | qfq | 46,533,297 | 409,028,023 | -0.57% |
| 2024-06-05 | 8.86 | 9.00 | 8.78 | 8.80 | 8.60 | qfq | 42,669,279 | 378,533,303 | -1.68% |
| 2024-06-04 | 8.82 | 9.06 | 8.71 | 8.95 | 8.75 | qfq | 76,807,905 | 684,511,025 | 1.70% |
| 2024-06-03 | 8.50 | 8.84 | 8.45 | 8.80 | 8.60 | qfq | 100,874,678 | 876,542,411 | 4.02% |
| 2024-05-31 | 8.38 | 8.56 | 8.37 | 8.46 | 8.27 | qfq | 40,774,187 | 345,127,001 | 1.32% |
| 2024-05-30 | 8.40 | 8.44 | 8.31 | 8.35 | 8.16 | qfq | 29,738,120 | 248,725,605 | -1.30% |
| 2024-05-29 | 8.44 | 8.52 | 8.40 | 8.46 | 8.27 | qfq | 31,232,895 | 264,175,072 | 0.48% |
| 2024-05-28 | 8.60 | 8.62 | 8.40 | 8.42 | 8.23 | qfq | 38,914,824 | 330,289,563 | -2.88% |
| 2024-05-27 | 8.68 | 8.72 | 8.41 | 8.67 | 8.48 | qfq | 53,715,556 | 458,440,204 | 0.35% |
| 2024-05-24 | 8.74 | 8.90 | 8.63 | 8.64 | 8.45 | qfq | 46,079,138 | 402,599,025 | -1.59% |
| 2024-05-23 | 8.96 | 8.96 | 8.73 | 8.78 | 8.58 | qfq | 49,390,084 | 434,729,219 | -2.01% |
| 2024-05-22 | 8.95 | 9.02 | 8.87 | 8.96 | 8.76 | qfq | 40,413,968 | 361,278,666 | -0.44% |
| 2024-05-21 | 9.07 | 9.18 | 8.95 | 9.00 | 8.80 | qfq | 56,501,292 | 511,802,967 | -0.44% |
| 2024-05-20 | 8.91 | 9.05 | 8.75 | 9.04 | 8.84 | qfq | 73,567,324 | 658,914,336 | 0.89% |
| 2024-05-17 | 8.88 | 9.00 | 8.77 | 8.96 | 8.76 | qfq | 51,246,098 | 455,724,271 | 0.56% |
| 2024-05-16 | 8.95 | 9.08 | 8.89 | 8.91 | 8.71 | qfq | 61,065,159 | 548,755,933 | -0.89% |
| 2024-05-15 | 9.28 | 9.41 | 8.98 | 8.99 | 8.79 | qfq | 91,495,719 | 838,242,513 | -2.81% |
| 2024-05-14 | 9.16 | 9.30 | 9.08 | 9.25 | 9.04 | qfq | 101,236,780 | 932,156,018 | 3.12% |
| 2024-05-13 | 9.08 | 9.09 | 8.86 | 8.97 | 8.77 | qfq | 50,776,300 | 455,363,582 | -1.32% |
| 2024-05-10 | 9.21 | 9.44 | 9.04 | 9.09 | 8.89 | qfq | 63,194,041 | 577,608,265 | -1.62% |
| 2024-05-09 | 9.14 | 9.32 | 9.11 | 9.24 | 9.03 | qfq | 54,136,378 | 498,563,015 | 1.54% |
| 2024-05-08 | 9.40 | 9.40 | 9.06 | 9.10 | 8.90 | qfq | 75,151,666 | 688,008,147 | -3.70% |
| 2024-05-07 | 9.68 | 9.80 | 9.40 | 9.45 | 9.24 | qfq | 74,306,394 | 709,660,914 | -2.68% |
| 2024-05-06 | 9.91 | 9.96 | 9.63 | 9.71 | 9.49 | qfq | 71,889,775 | 702,421,798 | 0.21% |
| 2024-04-30 | 9.76 | 9.85 | 9.60 | 9.69 | 9.47 | qfq | 54,387,750 | 528,134,632 | -0.72% |
| 2024-04-29 | 9.75 | 9.98 | 9.71 | 9.76 | 9.54 | qfq | 86,958,244 | 855,827,806 | 0.31% |
| 2024-04-26 | 9.63 | 9.83 | 9.63 | 9.73 | 9.51 | qfq | 81,179,099 | 790,864,487 | 1.25% |
| 2024-04-25 | 9.65 | 9.81 | 9.45 | 9.61 | 9.40 | qfq | 112,101,119 | 1,080,107,810 | 1.37% |
| 2024-04-24 | 8.94 | 9.53 | 8.92 | 9.48 | 9.27 | qfq | 113,077,146 | 1,058,138,416 | 5.69% |
| 2024-04-23 | 8.83 | 9.12 | 8.82 | 8.97 | 8.77 | qfq | 67,014,420 | 600,371,788 | 2.16% |
| 2024-04-22 | 8.71 | 8.93 | 8.51 | 8.78 | 8.58 | qfq | 50,362,286 | 440,594,005 | 0.23% |
| 2024-04-19 | 8.98 | 9.11 | 8.75 | 8.76 | 8.56 | qfq | 71,650,589 | 635,085,103 | -4.05% |
| 2024-04-18 | 8.97 | 9.27 | 8.83 | 9.13 | 8.93 | qfq | 76,947,182 | 699,462,185 | 1.11% |
| 2024-04-17 | 8.75 | 9.07 | 8.74 | 9.03 | 8.83 | qfq | 75,135,050 | 673,279,905 | 4.88% |
| 2024-04-16 | 8.86 | 8.95 | 8.53 | 8.61 | 8.42 | qfq | 65,452,648 | 569,535,400 | -3.58% |
| 2024-04-15 | 8.89 | 9.05 | 8.72 | 8.93 | 8.73 | qfq | 58,948,772 | 525,662,352 | 0.56% |
| 2024-04-12 | 8.97 | 9.09 | 8.85 | 8.88 | 8.68 | qfq | 43,584,669 | 390,501,542 | -1.00% |
| 2024-04-11 | 8.88 | 9.10 | 8.87 | 8.97 | 8.77 | qfq | 44,548,999 | 402,189,014 | 0.67% |
| 2024-04-10 | 9.09 | 9.09 | 8.88 | 8.91 | 8.71 | qfq | 46,911,964 | 421,050,718 | -2.94% |
| 2024-04-09 | 9.10 | 9.21 | 8.97 | 9.18 | 8.98 | qfq | 51,400,958 | 467,364,957 | 1.66% |
| 2024-04-08 | 9.18 | 9.23 | 9.00 | 9.03 | 8.83 | qfq | 48,802,683 | 444,286,590 | -1.63% |
| 2024-04-03 | 9.46 | 9.50 | 9.11 | 9.18 | 8.98 | qfq | 73,513,768 | 678,369,828 | -3.87% |
| 2024-04-02 | 9.66 | 9.69 | 9.44 | 9.55 | 9.34 | qfq | 58,931,555 | 561,729,078 | -2.15% |
| 2024-04-01 | 9.39 | 9.77 | 9.39 | 9.76 | 9.54 | qfq | 80,658,417 | 775,934,377 | 4.16% |
| 2024-03-29 | 9.47 | 9.50 | 9.09 | 9.37 | 9.16 | qfq | 79,818,117 | 738,952,576 | -1.47% |
| 2024-03-28 | 9.32 | 9.72 | 9.30 | 9.51 | 9.30 | qfq | 92,929,211 | 885,409,499 | 1.49% |
| 2024-03-27 | 10.08 | 10.10 | 9.29 | 9.37 | 9.16 | qfq | 95,487,929 | 919,980,586 | -6.77% |
| 2024-03-26 | 10.26 | 10.38 | 10.03 | 10.05 | 9.83 | qfq | 74,724,381 | 761,455,298 | -2.80% |
| 2024-03-25 | 10.78 | 11.03 | 10.31 | 10.34 | 10.11 | qfq | 100,234,079 | 1,074,860,183 | -4.61% |
| 2024-03-22 | 10.87 | 10.99 | 10.60 | 10.84 | 10.60 | qfq | 99,041,978 | 1,065,166,653 | -1.09% |
| 2024-03-21 | 10.80 | 11.36 | 10.80 | 10.96 | 10.72 | qfq | 160,937,683 | 1,784,475,231 | 1.95% |
| 2024-03-20 | 10.47 | 10.77 | 10.45 | 10.75 | 10.51 | qfq | 100,017,317 | 1,067,196,977 | 2.38% |
| 2024-03-19 | 10.52 | 10.79 | 10.49 | 10.50 | 10.27 | qfq | 109,981,560 | 1,172,462,072 | -0.94% |
| 2024-03-18 | 10.44 | 10.62 | 10.21 | 10.60 | 10.36 | qfq | 105,799,061 | 1,106,379,006 | 1.63% |
| 2024-03-15 | 10.23 | 10.43 | 10.14 | 10.43 | 10.20 | qfq | 66,897,456 | 688,391,043 | 1.36% |
| 2024-03-14 | 10.55 | 10.56 | 10.13 | 10.29 | 10.06 | qfq | 101,192,741 | 1,046,326,927 | -3.83% |
| 2024-03-13 | 10.39 | 10.94 | 10.31 | 10.70 | 10.46 | qfq | 162,739,763 | 1,730,204,292 | 3.78% |
| 2024-03-12 | 10.40 | 10.59 | 10.20 | 10.31 | 10.08 | qfq | 93,757,834 | 975,314,606 | -0.67% |
| 2024-03-11 | 9.98 | 10.40 | 9.88 | 10.38 | 10.15 | qfq | 84,350,584 | 858,540,327 | 3.08% |
| 2024-03-08 | 10.00 | 10.13 | 9.85 | 10.07 | 9.85 | qfq | 76,527,288 | 764,527,533 | 0.60% |
| 2024-03-07 | 10.33 | 10.70 | 10.00 | 10.01 | 9.79 | qfq | 98,589,220 | 1,019,403,079 | -2.91% |
| 2024-03-06 | 10.29 | 10.45 | 10.11 | 10.31 | 10.08 | qfq | 90,396,142 | 929,865,523 | -1.34% |
| 2024-03-05 | 10.80 | 10.85 | 10.29 | 10.45 | 10.22 | qfq | 155,610,478 | 1,637,270,784 | -4.57% |
| 2024-03-04 | 10.90 | 11.08 | 10.69 | 10.95 | 10.71 | qfq | 110,138,513 | 1,196,915,813 | 0.18% |
| 2024-03-01 | 10.90 | 11.02 | 10.71 | 10.93 | 10.69 | qfq | 110,582,486 | 1,203,905,963 | 0.64% |
| 2024-02-29 | 10.35 | 10.93 | 10.35 | 10.86 | 10.62 | qfq | 108,849,067 | 1,169,337,438 | 4.02% |
| 2024-02-28 | 11.59 | 11.74 | 10.35 | 10.44 | 10.21 | qfq | 197,505,872 | 2,210,468,693 | -8.50% |
| 2024-02-27 | 10.63 | 11.42 | 10.59 | 11.41 | 11.16 | qfq | 165,954,551 | 1,843,330,750 | 5.94% |
| 2024-02-26 | 10.90 | 10.97 | 10.67 | 10.77 | 10.53 | qfq | 108,859,041 | 1,175,426,455 | -2.80% |
| 2024-02-23 | 10.88 | 11.08 | 10.66 | 11.08 | 10.83 | qfq | 123,633,246 | 1,344,535,066 | 2.40% |
| 2024-02-22 | 10.87 | 11.05 | 10.66 | 10.82 | 10.58 | qfq | 94,383,853 | 1,021,706,550 | 1.31% |
| 2024-02-21 | 10.62 | 11.25 | 10.55 | 10.68 | 10.44 | qfq | 133,868,670 | 1,453,014,727 | -2.11% |
| 2024-02-20 | 11.04 | 11.22 | 10.74 | 10.91 | 10.67 | qfq | 126,925,385 | 1,389,184,719 | -3.54% |
| 2024-02-19 | 11.00 | 11.36 | 10.55 | 11.31 | 11.06 | qfq | 172,083,566 | 1,900,131,650 | 6.90% |
| 2024-02-08 | 10.55 | 10.91 | 10.36 | 10.58 | 10.34 | qfq | 129,602,361 | 1,380,115,659 | 1.05% |
| 2024-02-07 | 10.18 | 10.65 | 10.13 | 10.47 | 10.24 | qfq | 127,261,246 | 1,323,814,137 | 1.55% |
| 2024-02-06 | 9.00 | 10.50 | 8.91 | 10.31 | 10.08 | qfq | 153,428,732 | 1,495,643,518 | 9.91% |
| 2024-02-05 | 9.51 | 9.87 | 8.91 | 9.38 | 9.17 | qfq | 121,973,956 | 1,141,234,431 | -3.30% |
| 2024-02-02 | 9.65 | 10.18 | 9.39 | 9.70 | 9.48 | qfq | 130,151,611 | 1,275,502,890 | 2.00% |
| 2024-02-01 | 9.08 | 9.92 | 8.64 | 9.51 | 9.30 | qfq | 121,225,271 | 1,137,155,873 | 1.82% |
| 2024-01-31 | 9.35 | 9.78 | 9.28 | 9.34 | 9.13 | qfq | 101,845,766 | 970,471,899 | -1.79% |
| 2024-01-30 | 9.93 | 10.11 | 9.41 | 9.51 | 9.30 | qfq | 107,542,522 | 1,044,303,188 | -6.67% |
| 2024-01-29 | 9.93 | 10.38 | 9.33 | 10.19 | 9.96 | qfq | 145,949,633 | 1,432,851,533 | 2.10% |
| 2024-01-26 | 10.19 | 11.08 | 9.97 | 9.98 | 9.76 | qfq | 170,191,827 | 1,773,587,075 | -3.76% |
| 2024-01-25 | 9.91 | 10.44 | 9.60 | 10.37 | 10.14 | qfq | 147,035,351 | 1,465,628,949 | 2.67% |
| 2024-01-24 | 9.96 | 10.10 | 9.62 | 10.10 | 9.87 | qfq | 124,990,155 | 1,234,126,194 | 1.51% |
| 2024-01-23 | 9.23 | 10.11 | 9.23 | 9.95 | 9.73 | qfq | 152,316,357 | 1,496,220,352 | 7.57% |
| 2024-01-22 | 9.75 | 9.91 | 9.23 | 9.25 | 9.04 | qfq | 100,102,635 | 956,853,823 | -5.71% |
| 2024-01-19 | 9.49 | 9.95 | 9.45 | 9.81 | 9.59 | qfq | 166,610,029 | 1,630,053,929 | 5.48% |
| 2024-01-18 | 8.71 | 9.31 | 8.61 | 9.30 | 9.09 | qfq | 100,759,623 | 908,479,047 | 5.92% |
| 2024-01-17 | 8.90 | 9.06 | 8.78 | 8.78 | 8.58 | qfq | 43,908,442 | 392,812,532 | -1.90% |
| 2024-01-16 | 8.86 | 8.95 | 8.67 | 8.95 | 8.75 | qfq | 45,061,511 | 396,457,274 | 0.79% |
| 2024-01-15 | 8.86 | 9.01 | 8.83 | 8.88 | 8.68 | qfq | 39,796,449 | 354,675,189 | -0.11% |
| 2024-01-12 | 9.06 | 9.12 | 8.87 | 8.89 | 8.69 | qfq | 67,382,730 | 604,404,707 | -1.98% |
| 2024-01-11 | 8.78 | 9.15 | 8.71 | 9.07 | 8.87 | qfq | 91,853,581 | 826,860,957 | 3.07% |
| 2024-01-10 | 9.17 | 9.24 | 8.76 | 8.80 | 8.60 | qfq | 119,551,887 | 1,073,811,571 | 1.62% |
| 2024-01-09 | 8.62 | 8.74 | 8.53 | 8.66 | 8.47 | qfq | 60,978,886 | 527,578,573 | 1.88% |
| 2024-01-08 | 8.65 | 8.71 | 8.45 | 8.50 | 8.31 | qfq | 55,503,312 | 474,968,582 | -2.07% |
| 2024-01-05 | 9.10 | 9.10 | 8.60 | 8.68 | 8.49 | qfq | 77,553,459 | 681,273,661 | -4.82% |
| 2024-01-04 | 9.16 | 9.25 | 8.86 | 9.12 | 8.92 | qfq | 71,045,019 | 641,083,724 | -1.51% |
| 2024-01-03 | 9.03 | 9.45 | 8.87 | 9.26 | 9.05 | qfq | 99,290,852 | 914,669,167 | 1.76% |
| 2024-01-02 | 9.11 | 9.50 | 9.07 | 9.10 | 8.90 | qfq | 114,451,229 | 1,057,067,255 | 2.82% |
| 2023-12-29 | 8.64 | 8.98 | 8.57 | 8.85 | 8.65 | qfq | 70,410,126 | 621,129,244 | 2.79% |
| 2023-12-28 | 8.48 | 8.70 | 8.23 | 8.61 | 8.42 | qfq | 79,046,546 | 672,682,513 | 0.94% |
| 2023-12-27 | 8.90 | 9.06 | 8.44 | 8.53 | 8.34 | qfq | 102,353,717 | 895,321,464 | -1.39% |
| 2023-12-26 | 8.59 | 8.83 | 8.41 | 8.65 | 8.46 | qfq | 96,047,835 | 831,174,595 | 1.29% |
| 2023-12-25 | 8.70 | 8.76 | 8.26 | 8.54 | 8.35 | qfq | 118,212,627 | 1,008,224,413 | 2.64% |
| 2023-12-22 | 9.48 | 9.54 | 7.83 | 8.32 | 8.13 | qfq | 226,094,574 | 1,931,204,793 | -12.88% |
| 2023-12-21 | 9.10 | 9.65 | 9.03 | 9.55 | 9.34 | qfq | 124,084,897 | 1,171,558,458 | 5.29% |
| 2023-12-20 | 9.46 | 9.58 | 9.05 | 9.07 | 8.87 | qfq | 59,306,067 | 550,900,284 | -4.02% |
| 2023-12-19 | 9.28 | 9.56 | 9.11 | 9.45 | 9.24 | qfq | 64,309,513 | 605,175,263 | 1.94% |
| 2023-12-18 | 9.54 | 9.59 | 9.23 | 9.27 | 9.06 | qfq | 57,719,034 | 540,697,183 | -2.42% |
| 2023-12-15 | 9.61 | 9.74 | 9.28 | 9.50 | 9.29 | qfq | 80,151,207 | 763,796,891 | -0.52% |
| 2023-12-14 | 9.71 | 9.84 | 9.53 | 9.55 | 9.34 | qfq | 70,672,387 | 683,561,110 | -1.14% |
| 2023-12-13 | 9.81 | 10.02 | 9.65 | 9.66 | 9.44 | qfq | 98,336,794 | 966,266,551 | -1.73% |
| 2023-12-12 | 9.86 | 10.33 | 9.79 | 9.83 | 9.61 | qfq | 155,421,188 | 1,554,067,243 | 0.00% |
| 2023-12-11 | 9.67 | 9.94 | 9.52 | 9.83 | 9.61 | qfq | 136,495,260 | 1,327,685,875 | 1.65% |
| 2023-12-08 | 9.55 | 9.84 | 9.34 | 9.67 | 9.45 | qfq | 161,542,693 | 1,552,663,392 | 1.36% |
| 2023-12-07 | 9.21 | 9.74 | 9.21 | 9.54 | 9.33 | qfq | 173,540,301 | 1,657,031,249 | 2.69% |
| 2023-12-06 | 8.82 | 9.53 | 8.62 | 9.29 | 9.08 | qfq | 145,471,720 | 1,324,678,809 | 5.45% |
| 2023-12-05 | 9.29 | 9.34 | 8.81 | 8.81 | 8.61 | qfq | 91,368,663 | 817,148,788 | -5.57% |
| 2023-12-04 | 9.32 | 9.50 | 9.25 | 9.33 | 9.12 | qfq | 116,557,535 | 1,092,814,734 | -1.06% |
| 2023-12-01 | 8.43 | 9.59 | 8.41 | 9.43 | 9.22 | qfq | 178,559,476 | 1,622,138,894 | 12.13% |
| 2023-11-30 | 8.47 | 8.57 | 8.32 | 8.41 | 8.22 | qfq | 34,226,148 | 288,338,408 | -0.83% |
| 2023-11-29 | 8.58 | 8.59 | 8.46 | 8.48 | 8.29 | qfq | 34,598,241 | 294,597,147 | -1.51% |
| 2023-11-28 | 8.68 | 8.69 | 8.48 | 8.61 | 8.42 | qfq | 38,312,589 | 328,247,188 | -0.58% |
| 2023-11-27 | 8.67 | 8.83 | 8.60 | 8.66 | 8.47 | qfq | 47,312,006 | 411,146,617 | 0.12% |
| 2023-11-24 | 9.04 | 9.04 | 8.61 | 8.65 | 8.46 | qfq | 66,109,361 | 578,677,838 | -3.89% |
| 2023-11-23 | 9.11 | 9.12 | 8.82 | 9.00 | 8.80 | qfq | 53,864,613 | 481,990,263 | -1.32% |
| 2023-11-22 | 9.21 | 9.31 | 9.10 | 9.12 | 8.92 | qfq | 50,206,128 | 461,575,758 | -1.41% |
| 2023-11-21 | 9.38 | 9.52 | 9.24 | 9.25 | 9.04 | qfq | 71,701,618 | 673,113,619 | -1.28% |
| 2023-11-20 | 9.24 | 9.42 | 9.12 | 9.37 | 9.16 | qfq | 66,611,759 | 618,326,012 | 1.08% |
| 2023-11-17 | 9.18 | 9.44 | 9.16 | 9.27 | 9.06 | qfq | 59,807,939 | 553,223,899 | 1.20% |
| 2023-11-16 | 9.16 | 9.30 | 9.05 | 9.16 | 8.96 | qfq | 47,171,946 | 434,621,168 | -0.22% |
| 2023-11-15 | 9.39 | 9.44 | 9.12 | 9.18 | 8.98 | qfq | 65,841,836 | 609,003,537 | -1.40% |
| 2023-11-14 | 9.22 | 9.40 | 9.21 | 9.31 | 9.10 | qfq | 56,116,505 | 521,171,903 | 0.98% |
| 2023-11-13 | 9.21 | 9.41 | 9.16 | 9.22 | 9.01 | qfq | 75,897,934 | 702,612,346 | 1.32% |
| 2023-11-10 | 9.32 | 9.50 | 9.09 | 9.10 | 8.90 | qfq | 77,340,658 | 712,110,687 | -3.29% |
| 2023-11-09 | 9.55 | 9.66 | 9.34 | 9.41 | 9.20 | qfq | 82,880,870 | 786,364,420 | -1.36% |
| 2023-11-08 | 9.20 | 9.86 | 9.20 | 9.54 | 9.33 | qfq | 141,717,770 | 1,352,331,020 | 3.02% |
| 2023-11-07 | 9.39 | 9.49 | 9.15 | 9.26 | 9.05 | qfq | 92,869,512 | 860,566,465 | -1.17% |
| 2023-11-06 | 8.88 | 9.51 | 8.87 | 9.37 | 9.16 | qfq | 122,920,944 | 1,136,935,872 | 6.48% |
| 2023-11-03 | 8.85 | 8.90 | 8.57 | 8.80 | 8.60 | qfq | 82,132,477 | 717,878,384 | -0.34% |
| 2023-11-02 | 8.50 | 9.05 | 8.50 | 8.83 | 8.63 | qfq | 136,414,468 | 1,212,565,694 | 2.20% |
| 2023-11-01 | 8.42 | 9.01 | 8.39 | 8.64 | 8.45 | qfq | 114,113,023 | 999,894,754 | 1.89% |
| 2023-10-31 | 8.63 | 8.76 | 8.36 | 8.48 | 8.29 | qfq | 93,206,185 | 797,182,678 | -0.47% |
| 2023-10-30 | 8.25 | 8.57 | 8.20 | 8.52 | 8.33 | qfq | 80,834,450 | 678,522,818 | 1.91% |
| 2023-10-27 | 8.22 | 8.45 | 8.09 | 8.36 | 8.17 | qfq | 88,647,719 | 733,512,486 | 1.58% |
| 2023-10-26 | 8.10 | 8.24 | 7.94 | 8.23 | 8.05 | qfq | 82,563,733 | 668,029,454 | 0.86% |
| 2023-10-25 | 8.43 | 8.56 | 8.02 | 8.16 | 7.98 | qfq | 104,340,419 | 857,438,693 | -2.86% |
| 2023-10-24 | 8.36 | 8.71 | 8.32 | 8.40 | 8.21 | qfq | 90,337,130 | 764,735,550 | 1.33% |
| 2023-10-23 | 8.78 | 8.86 | 8.24 | 8.29 | 8.11 | qfq | 68,922,617 | 583,337,495 | -6.75% |
| 2023-10-20 | 9.09 | 9.28 | 8.87 | 8.89 | 8.69 | qfq | 48,065,784 | 432,210,349 | -3.37% |
| 2023-10-19 | 9.29 | 9.46 | 9.15 | 9.20 | 8.99 | qfq | 44,698,646 | 415,905,290 | -0.97% |
| 2023-10-18 | 9.50 | 9.53 | 8.97 | 9.29 | 9.08 | qfq | 69,148,139 | 635,473,725 | -3.13% |
| 2023-10-17 | 9.77 | 9.78 | 9.45 | 9.59 | 9.38 | qfq | 41,591,855 | 397,606,228 | -1.44% |
| 2023-10-16 | 9.99 | 10.02 | 9.64 | 9.73 | 9.51 | qfq | 56,892,414 | 555,905,191 | -2.41% |
| 2023-10-13 | 10.11 | 10.22 | 9.93 | 9.97 | 9.75 | qfq | 50,075,866 | 503,316,951 | -1.87% |
| 2023-10-12 | 10.39 | 10.41 | 10.10 | 10.16 | 9.93 | qfq | 60,907,454 | 621,495,487 | -2.12% |
| 2023-10-11 | 10.21 | 10.58 | 10.18 | 10.38 | 10.15 | qfq | 70,275,999 | 729,655,676 | 0.29% |
| 2023-10-10 | 10.28 | 10.66 | 10.18 | 10.35 | 10.12 | qfq | 91,992,370 | 961,634,732 | 1.57% |
| 2023-10-09 | 9.95 | 10.41 | 9.77 | 10.19 | 9.96 | qfq | 92,506,972 | 938,005,431 | 1.29% |
| 2023-09-28 | 10.11 | 10.18 | 9.99 | 10.06 | 9.84 | qfq | 57,569,921 | 578,984,262 | 0.10% |
| 2023-09-27 | 9.86 | 10.25 | 9.80 | 10.05 | 9.83 | qfq | 92,472,174 | 929,191,601 | 0.90% |
| 2023-09-26 | 9.69 | 10.25 | 9.68 | 9.96 | 9.74 | qfq | 121,774,227 | 1,215,776,067 | 3.43% |
| 2023-09-25 | 9.69 | 9.85 | 9.56 | 9.63 | 9.42 | qfq | 88,972,973 | 862,806,206 | -0.72% |
| 2023-09-22 | 8.79 | 9.77 | 8.75 | 9.70 | 9.48 | qfq | 170,007,586 | 1,600,997,975 | 10.35% |
| 2023-09-21 | 8.80 | 8.93 | 8.69 | 8.79 | 8.59 | qfq | 40,151,462 | 354,832,992 | -0.11% |
| 2023-09-20 | 8.80 | 9.03 | 8.78 | 8.80 | 8.60 | qfq | 45,004,757 | 400,166,957 | 0.00% |
| 2023-09-19 | 8.91 | 8.96 | 8.76 | 8.80 | 8.60 | qfq | 46,259,970 | 408,393,599 | -1.79% |
| 2023-09-18 | 9.02 | 9.21 | 8.92 | 8.96 | 8.76 | qfq | 52,839,580 | 477,457,726 | -1.21% |
| 2023-09-15 | 9.31 | 9.35 | 9.02 | 9.07 | 8.87 | qfq | 59,301,257 | 543,685,306 | -2.47% |
| 2023-09-14 | 9.45 | 9.47 | 9.24 | 9.30 | 9.09 | qfq | 46,238,658 | 431,788,717 | -1.59% |
| 2023-09-13 | 9.75 | 9.76 | 9.35 | 9.45 | 9.24 | qfq | 53,155,323 | 504,663,909 | -3.28% |
| 2023-09-12 | 9.85 | 9.93 | 9.76 | 9.77 | 9.55 | qfq | 48,056,193 | 472,018,275 | -1.71% |
| 2023-09-11 | 9.60 | 10.16 | 9.59 | 9.94 | 9.72 | qfq | 93,289,757 | 921,762,930 | 4.19% |
| 2023-09-08 | 9.76 | 9.90 | 9.39 | 9.54 | 9.33 | qfq | 78,402,140 | 750,188,757 | -3.73% |
| 2023-09-07 | 10.16 | 10.45 | 9.84 | 9.91 | 9.69 | qfq | 88,414,984 | 891,662,434 | -1.49% |
| 2023-09-06 | 10.30 | 10.35 | 9.97 | 10.06 | 9.84 | qfq | 82,867,792 | 836,606,420 | -3.92% |
| 2023-09-05 | 10.56 | 10.77 | 10.45 | 10.47 | 10.24 | qfq | 60,546,396 | 638,643,166 | -1.23% |
| 2023-09-04 | 10.78 | 10.78 | 10.43 | 10.60 | 10.36 | qfq | 83,955,778 | 885,077,237 | -1.85% |
| 2023-09-01 | 10.87 | 10.93 | 10.60 | 10.80 | 10.56 | qfq | 70,407,656 | 759,274,696 | -0.64% |
| 2023-08-31 | 10.88 | 11.13 | 10.71 | 10.87 | 10.63 | qfq | 128,889,629 | 1,406,639,474 | 0.18% |
| 2023-08-30 | 10.72 | 10.97 | 10.58 | 10.85 | 10.61 | qfq | 161,395,280 | 1,739,484,243 | 1.40% |
| 2023-08-29 | 9.73 | 10.96 | 9.70 | 10.70 | 10.46 | qfq | 211,970,262 | 2,208,864,942 | 12.16% |
| 2023-08-28 | 10.00 | 10.13 | 9.46 | 9.54 | 9.33 | qfq | 104,309,115 | 1,017,306,969 | 3.02% |
| 2023-08-25 | 9.90 | 9.99 | 9.13 | 9.26 | 9.05 | qfq | 133,119,697 | 1,255,758,202 | -7.86% |
| 2023-08-24 | 9.82 | 10.36 | 9.81 | 10.05 | 9.83 | qfq | 106,762,944 | 1,078,536,077 | 2.76% |
| 2023-08-23 | 9.99 | 9.99 | 9.76 | 9.78 | 9.56 | qfq | 56,176,388 | 552,222,948 | -2.88% |
| 2023-08-22 | 9.72 | 10.10 | 9.61 | 10.07 | 9.85 | qfq | 88,955,021 | 878,172,469 | 4.57% |
| 2023-08-21 | 9.63 | 9.95 | 9.51 | 9.63 | 9.42 | qfq | 61,339,941 | 597,309,243 | -0.21% |
| 2023-08-18 | 10.16 | 10.22 | 9.63 | 9.65 | 9.43 | qfq | 91,380,426 | 901,333,743 | -4.93% |
| 2023-08-17 | 9.69 | 10.33 | 9.64 | 10.15 | 9.92 | qfq | 101,985,043 | 1,030,538,844 | 3.78% |
| 2023-08-16 | 10.24 | 10.24 | 9.70 | 9.78 | 9.56 | qfq | 79,585,377 | 786,033,908 | -3.65% |
| 2023-08-15 | 10.50 | 10.56 | 10.07 | 10.15 | 9.92 | qfq | 71,648,423 | 737,341,182 | -2.96% |
| 2023-08-14 | 9.75 | 10.55 | 9.73 | 10.46 | 10.23 | qfq | 104,464,845 | 1,063,828,703 | 5.44% |
| 2023-08-11 | 10.04 | 10.34 | 9.91 | 9.92 | 9.70 | qfq | 70,620,665 | 714,517,604 | -1.10% |
| 2023-08-10 | 9.92 | 10.32 | 9.92 | 10.03 | 9.81 | qfq | 63,318,772 | 640,270,180 | 0.20% |
| 2023-08-09 | 10.57 | 10.69 | 9.91 | 10.01 | 9.79 | qfq | 110,854,947 | 1,134,216,380 | -5.74% |
| 2023-08-08 | 10.92 | 11.01 | 10.52 | 10.62 | 10.38 | qfq | 94,563,682 | 1,018,195,480 | -3.37% |
| 2023-08-07 | 10.41 | 11.22 | 10.40 | 10.99 | 10.74 | qfq | 175,474,004 | 1,914,578,596 | 5.37% |
| 2023-08-04 | 10.25 | 10.55 | 10.24 | 10.43 | 10.20 | qfq | 104,569,484 | 1,087,755,390 | 1.56% |
| 2023-08-03 | 10.22 | 10.47 | 10.17 | 10.27 | 10.04 | qfq | 51,031,083 | 525,176,246 | -1.06% |
| 2023-08-02 | 10.40 | 10.43 | 10.22 | 10.38 | 10.15 | qfq | 58,927,614 | 607,407,859 | -1.24% |
| 2023-08-01 | 10.35 | 10.55 | 10.06 | 10.51 | 10.28 | qfq | 95,329,147 | 985,676,609 | 1.35% |
| 2023-07-31 | 9.93 | 10.56 | 9.78 | 10.37 | 10.14 | qfq | 114,716,899 | 1,181,568,010 | 3.80% |
| 2023-07-28 | 10.00 | 10.11 | 9.83 | 9.99 | 9.77 | qfq | 63,937,954 | 638,083,693 | -1.38% |
| 2023-07-27 | 10.05 | 10.25 | 9.83 | 10.13 | 9.90 | qfq | 113,193,648 | 1,135,872,025 | 0.50% |
| 2023-07-26 | 10.53 | 10.55 | 10.01 | 10.08 | 9.86 | qfq | 91,428,743 | 928,041,470 | -4.55% |
| 2023-07-25 | 10.47 | 10.73 | 10.36 | 10.56 | 10.32 | qfq | 95,747,562 | 1,011,070,120 | 2.52% |
| 2023-07-24 | 10.39 | 10.67 | 10.22 | 10.30 | 10.07 | qfq | 64,994,846 | 677,202,965 | -1.44% |
| 2023-07-21 | 10.31 | 10.73 | 10.21 | 10.45 | 10.22 | qfq | 115,134,831 | 1,209,471,773 | 1.85% |
| 2023-07-20 | 10.67 | 10.75 | 10.21 | 10.26 | 10.03 | qfq | 93,734,778 | 976,439,741 | -4.82% |
| 2023-07-19 | 10.69 | 10.94 | 10.65 | 10.78 | 10.54 | qfq | 62,664,537 | 674,445,212 | 0.28% |
| 2023-07-18 | 11.00 | 11.06 | 10.68 | 10.75 | 10.51 | qfq | 98,916,460 | 1,070,356,752 | -2.18% |
| 2023-07-17 | 11.53 | 11.55 | 10.73 | 10.99 | 10.74 | qfq | 146,851,282 | 1,618,709,091 | -5.18% |