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
网宿科技300017.SZ
最近收盘价13.232026-07-17
最近交易日2026-07-17
成交量（股）183,205,020
成交额（元）2,495,765,259
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-01 | 2026-06-09 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-23 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-23 | cash_dividend | 0.25 | — | — | — | 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 | 14.01 | 14.26 | 13.03 | 13.23 | 13.23 | qfq | 183,205,020 | 2,495,765,259 | -7.22% |
| 2026-07-16 | 14.08 | 14.74 | 13.82 | 14.26 | 14.26 | qfq | 174,635,698 | 2,503,757,216 | -0.63% |
| 2026-07-15 | 14.35 | 14.78 | 14.07 | 14.35 | 14.35 | qfq | 172,709,753 | 2,491,423,974 | 0.56% |
| 2026-07-14 | 14.98 | 15.25 | 13.54 | 14.27 | 14.27 | qfq | 208,357,353 | 2,958,842,630 | -2.86% |
| 2026-07-13 | 14.89 | 15.49 | 14.52 | 14.69 | 14.69 | qfq | 204,081,360 | 3,056,096,149 | -3.10% |
| 2026-07-10 | 15.14 | 16.05 | 14.90 | 15.16 | 15.16 | qfq | 307,947,360 | 4,759,351,013 | -1.11% |
| 2026-07-09 | 14.61 | 15.35 | 14.40 | 15.33 | 15.33 | qfq | 373,182,847 | 5,596,477,299 | 4.57% |
| 2026-07-08 | 13.18 | 14.66 | 12.91 | 14.66 | 14.66 | qfq | 285,298,228 | 4,050,609,651 | 19.97% |
| 2026-07-07 | 12.71 | 12.76 | 12.16 | 12.22 | 12.22 | qfq | 72,736,951 | 900,919,883 | -3.70% |
| 2026-07-06 | 12.70 | 12.98 | 12.56 | 12.69 | 12.69 | qfq | 73,337,425 | 936,265,506 | -0.31% |
| 2026-07-03 | 12.84 | 13.03 | 12.72 | 12.73 | 12.73 | qfq | 78,180,208 | 1,004,360,633 | -0.93% |
| 2026-07-02 | 13.20 | 13.44 | 12.81 | 12.85 | 12.85 | qfq | 108,130,306 | 1,419,383,537 | -3.75% |
| 2026-07-01 | 13.00 | 13.85 | 12.89 | 13.35 | 13.35 | qfq | 152,129,646 | 2,030,537,454 | 2.61% |
| 2026-06-30 | 12.58 | 13.29 | 12.33 | 13.01 | 13.01 | qfq | 113,321,941 | 1,466,243,643 | 3.91% |
| 2026-06-29 | 12.78 | 12.97 | 12.33 | 12.52 | 12.52 | qfq | 108,911,262 | 1,371,547,614 | -2.03% |
| 2026-06-26 | 13.61 | 13.61 | 12.78 | 12.78 | 12.78 | qfq | 145,185,380 | 1,889,915,359 | -7.26% |
| 2026-06-25 | 14.39 | 14.56 | 13.40 | 13.78 | 13.78 | qfq | 156,062,316 | 2,151,512,403 | -3.84% |
| 2026-06-24 | 14.15 | 14.47 | 13.89 | 14.33 | 14.33 | qfq | 106,025,642 | 1,504,985,121 | 1.06% |
| 2026-06-23 | 15.15 | 15.17 | 14.13 | 14.18 | 14.18 | qfq | 151,263,826 | 2,210,516,889 | -7.62% |
| 2026-06-22 | 14.85 | 15.60 | 14.81 | 15.35 | 15.35 | qfq | 158,992,515 | 2,419,734,698 | 3.16% |
| 2026-06-18 | 14.47 | 15.09 | 14.23 | 14.88 | 14.88 | qfq | 158,021,204 | 2,329,667,372 | 3.48% |
| 2026-06-17 | 14.48 | 14.69 | 14.24 | 14.38 | 14.38 | qfq | 105,984,313 | 1,526,299,830 | -1.30% |
| 2026-06-16 | 14.60 | 14.75 | 14.34 | 14.57 | 14.57 | qfq | 100,449,886 | 1,460,346,456 | -0.27% |
| 2026-06-15 | 14.50 | 14.72 | 14.41 | 14.61 | 14.61 | qfq | 103,324,792 | 1,504,605,867 | 2.10% |
| 2026-06-12 | 14.26 | 14.70 | 14.19 | 14.31 | 14.31 | qfq | 143,757,847 | 2,074,959,520 | 1.85% |
| 2026-06-11 | 13.90 | 14.20 | 13.56 | 14.05 | 14.05 | qfq | 106,729,841 | 1,484,520,752 | 0.29% |
| 2026-06-10 | 14.18 | 14.63 | 13.89 | 14.01 | 14.01 | qfq | 105,796,638 | 1,502,284,178 | -2.16% |
| 2026-06-09 | 14.32 | 14.45 | 13.96 | 14.32 | 14.32 | qfq | 93,310,246 | 1,324,377,636 | 0.07% |
| 2026-06-08 | 14.30 | 14.81 | 14.17 | 14.31 | 14.06 | qfq | 106,046,852 | 1,535,979,644 | -4.92% |
| 2026-06-05 | 15.29 | 15.56 | 14.96 | 15.05 | 14.79 | qfq | 110,168,063 | 1,677,537,830 | -2.78% |
| 2026-06-04 | 15.08 | 15.55 | 14.92 | 15.48 | 15.21 | qfq | 110,562,628 | 1,688,635,164 | 0.85% |
| 2026-06-03 | 15.03 | 15.97 | 14.76 | 15.35 | 15.08 | qfq | 176,705,944 | 2,734,106,989 | 1.12% |
| 2026-06-02 | 15.25 | 15.40 | 14.72 | 15.18 | 14.91 | qfq | 116,142,100 | 1,747,957,604 | 0.53% |
| 2026-06-01 | 15.15 | 15.58 | 14.83 | 15.10 | 14.84 | qfq | 140,478,943 | 2,132,819,269 | 1.62% |
| 2026-05-29 | 15.88 | 16.16 | 14.70 | 14.86 | 14.60 | qfq | 157,463,255 | 2,400,135,669 | -5.17% |
| 2026-05-28 | 16.01 | 16.16 | 15.35 | 15.67 | 15.40 | qfq | 128,967,393 | 2,023,058,371 | -0.70% |
| 2026-05-27 | 16.45 | 16.54 | 15.67 | 15.78 | 15.50 | qfq | 136,696,204 | 2,195,071,317 | -4.59% |
| 2026-05-26 | 16.88 | 16.90 | 16.16 | 16.54 | 16.25 | qfq | 150,433,816 | 2,468,778,237 | -3.73% |
| 2026-05-25 | 17.40 | 17.70 | 16.70 | 17.18 | 16.88 | qfq | 158,853,608 | 2,707,709,186 | -0.29% |
| 2026-05-22 | 17.01 | 17.29 | 16.68 | 17.23 | 16.93 | qfq | 146,257,187 | 2,491,600,639 | 2.38% |
| 2026-05-21 | 18.29 | 18.75 | 16.79 | 16.83 | 16.54 | qfq | 260,521,840 | 4,594,101,677 | -7.43% |
| 2026-05-20 | 18.73 | 19.10 | 17.77 | 18.18 | 17.86 | qfq | 257,640,462 | 4,672,063,114 | -4.16% |
| 2026-05-19 | 18.40 | 19.23 | 18.19 | 18.97 | 18.64 | qfq | 273,330,934 | 5,133,577,889 | 2.65% |
| 2026-05-18 | 18.89 | 19.46 | 18.35 | 18.48 | 18.16 | qfq | 253,889,200 | 4,746,506,790 | -2.69% |
| 2026-05-15 | 19.05 | 20.15 | 18.80 | 18.99 | 18.66 | qfq | 328,248,894 | 6,383,241,857 | 1.55% |
| 2026-05-14 | 19.94 | 20.04 | 18.68 | 18.70 | 18.37 | qfq | 287,674,002 | 5,496,439,421 | -5.27% |
| 2026-05-13 | 17.60 | 19.97 | 17.49 | 19.74 | 19.40 | qfq | 460,526,930 | 8,723,020,148 | 12.93% |
| 2026-05-12 | 17.72 | 17.80 | 17.11 | 17.48 | 17.17 | qfq | 158,433,399 | 2,755,540,570 | -2.18% |
| 2026-05-11 | 18.10 | 18.43 | 17.41 | 17.87 | 17.56 | qfq | 210,891,012 | 3,748,969,407 | -0.06% |
| 2026-05-08 | 17.68 | 18.20 | 17.37 | 17.88 | 17.57 | qfq | 218,606,505 | 3,910,671,155 | 1.71% |
| 2026-05-07 | 17.30 | 17.65 | 17.02 | 17.58 | 17.27 | qfq | 196,217,204 | 3,400,922,301 | 1.62% |
| 2026-05-06 | 16.31 | 17.98 | 16.31 | 17.30 | 17.00 | qfq | 301,654,056 | 5,191,968,752 | 8.13% |
| 2026-04-30 | 16.30 | 16.66 | 15.83 | 16.00 | 15.72 | qfq | 159,525,939 | 2,562,298,324 | -2.74% |
| 2026-04-29 | 16.17 | 16.84 | 15.81 | 16.45 | 16.16 | qfq | 169,142,003 | 2,786,739,002 | 1.86% |
| 2026-04-28 | 16.87 | 16.87 | 16.05 | 16.15 | 15.87 | qfq | 188,540,159 | 3,071,350,094 | -4.38% |
| 2026-04-27 | 17.65 | 17.71 | 16.85 | 16.89 | 16.59 | qfq | 234,097,629 | 3,982,381,901 | -5.11% |
| 2026-04-24 | 18.53 | 18.60 | 16.80 | 17.80 | 17.49 | qfq | 349,610,906 | 6,119,969,041 | -5.82% |
| 2026-04-23 | 19.01 | 19.38 | 18.63 | 18.90 | 18.57 | qfq | 247,003,312 | 4,692,140,180 | -1.20% |
| 2026-04-22 | 18.30 | 19.24 | 17.88 | 19.13 | 18.80 | qfq | 349,770,023 | 6,557,710,892 | 6.40% |
| 2026-04-21 | 18.47 | 18.52 | 17.72 | 17.98 | 17.67 | qfq | 190,649,545 | 3,417,974,418 | -3.64% |
| 2026-04-20 | 18.80 | 19.09 | 18.52 | 18.66 | 18.33 | qfq | 213,808,527 | 4,016,562,862 | -1.27% |
| 2026-04-17 | 18.68 | 19.07 | 18.61 | 18.90 | 18.57 | qfq | 239,431,836 | 4,511,006,332 | -1.25% |
| 2026-04-16 | 18.49 | 19.39 | 18.40 | 19.14 | 18.81 | qfq | 325,147,805 | 6,194,364,296 | 4.82% |
| 2026-04-15 | 18.55 | 19.14 | 17.95 | 18.26 | 17.94 | qfq | 255,492,479 | 4,709,832,899 | -2.20% |
| 2026-04-14 | 19.10 | 19.48 | 18.42 | 18.67 | 18.34 | qfq | 299,085,678 | 5,641,327,344 | 2.81% |
| 2026-04-13 | 17.44 | 18.63 | 17.44 | 18.16 | 17.84 | qfq | 244,340,026 | 4,438,138,806 | 2.19% |
| 2026-04-10 | 18.25 | 18.35 | 17.71 | 17.77 | 17.46 | qfq | 185,508,235 | 3,325,013,460 | -1.00% |
| 2026-04-09 | 17.70 | 18.08 | 17.62 | 17.95 | 17.64 | qfq | 194,108,343 | 3,473,653,599 | -2.55% |
| 2026-04-08 | 16.91 | 18.47 | 16.91 | 18.42 | 18.10 | qfq | 354,931,927 | 6,286,197,991 | 14.77% |
| 2026-04-07 | 16.49 | 16.69 | 15.95 | 16.05 | 15.77 | qfq | 142,413,697 | 2,313,016,500 | -3.02% |
| 2026-04-03 | 16.88 | 16.97 | 16.32 | 16.55 | 16.26 | qfq | 148,192,111 | 2,469,430,438 | 0.00% |
| 2026-04-02 | 17.46 | 17.50 | 16.32 | 16.55 | 16.26 | qfq | 222,553,870 | 3,723,692,475 | -6.66% |
| 2026-04-01 | 17.61 | 18.20 | 17.33 | 17.73 | 17.42 | qfq | 250,458,355 | 4,449,921,670 | 4.91% |
| 2026-03-31 | 17.31 | 17.79 | 16.87 | 16.90 | 16.60 | qfq | 148,209,585 | 2,547,470,117 | -3.43% |
| 2026-03-30 | 17.06 | 17.64 | 16.52 | 17.50 | 17.19 | qfq | 149,359,452 | 2,558,261,708 | 0.40% |
| 2026-03-27 | 17.31 | 17.81 | 17.03 | 17.43 | 17.13 | qfq | 164,109,030 | 2,864,242,325 | -0.40% |
| 2026-03-26 | 18.22 | 18.44 | 17.40 | 17.50 | 17.19 | qfq | 176,502,128 | 3,154,855,891 | -3.53% |
| 2026-03-25 | 17.25 | 19.18 | 17.25 | 18.14 | 17.82 | qfq | 285,235,117 | 5,215,587,811 | 7.21% |
| 2026-03-24 | 17.17 | 17.17 | 16.35 | 16.92 | 16.62 | qfq | 154,186,572 | 2,579,922,125 | 1.38% |
| 2026-03-23 | 17.05 | 17.40 | 16.52 | 16.69 | 16.40 | qfq | 166,611,212 | 2,828,093,529 | -4.79% |
| 2026-03-20 | 18.45 | 18.60 | 17.50 | 17.53 | 17.22 | qfq | 241,383,543 | 4,326,183,992 | -5.90% |
| 2026-03-19 | 17.94 | 19.15 | 17.94 | 18.63 | 18.30 | qfq | 303,157,314 | 5,660,253,968 | 0.92% |
| 2026-03-18 | 17.35 | 18.50 | 17.21 | 18.46 | 18.14 | qfq | 295,321,018 | 5,295,108,436 | 9.23% |
| 2026-03-17 | 17.60 | 17.69 | 16.85 | 16.90 | 16.60 | qfq | 155,099,308 | 2,668,391,858 | -2.93% |
| 2026-03-16 | 17.31 | 17.50 | 16.75 | 17.41 | 17.11 | qfq | 232,524,067 | 3,976,266,101 | -1.92% |
| 2026-03-13 | 18.89 | 19.02 | 17.65 | 17.75 | 17.44 | qfq | 340,947,733 | 6,210,692,175 | -6.97% |
| 2026-03-12 | 19.28 | 20.50 | 19.00 | 19.08 | 18.75 | qfq | 401,955,519 | 7,910,457,940 | -1.55% |
| 2026-03-11 | 20.20 | 20.38 | 19.36 | 19.38 | 19.04 | qfq | 384,801,124 | 7,598,068,184 | -4.95% |
| 2026-03-10 | 20.65 | 21.48 | 19.40 | 20.39 | 20.03 | qfq | 568,261,968 | 11,555,321,861 | 1.80% |
| 2026-03-09 | 18.00 | 20.24 | 17.81 | 20.03 | 19.68 | qfq | 626,705,917 | 11,820,612,157 | 12.21% |
| 2026-03-06 | 17.81 | 18.08 | 17.47 | 17.85 | 17.54 | qfq | 209,662,201 | 3,716,057,323 | -0.28% |
| 2026-03-05 | 18.58 | 18.58 | 17.66 | 17.90 | 17.59 | qfq | 265,516,499 | 4,773,794,968 | -0.61% |
| 2026-03-04 | 17.87 | 18.47 | 17.75 | 18.01 | 17.70 | qfq | 211,091,723 | 3,813,784,466 | -0.39% |
| 2026-03-03 | 19.60 | 19.68 | 17.93 | 18.08 | 17.76 | qfq | 353,007,721 | 6,559,675,057 | -7.23% |
| 2026-03-02 | 19.90 | 20.23 | 19.14 | 19.49 | 19.15 | qfq | 429,309,646 | 8,399,131,732 | -3.51% |
| 2026-02-27 | 20.32 | 21.65 | 20.00 | 20.20 | 19.85 | qfq | 617,213,817 | 12,829,285,886 | 2.28% |
| 2026-02-26 | 20.50 | 21.10 | 19.66 | 19.75 | 19.40 | qfq | 523,957,800 | 10,626,884,138 | -2.95% |
| 2026-02-25 | 21.88 | 22.00 | 19.88 | 20.35 | 19.99 | qfq | 422,206,892 | 8,619,408,083 | -4.46% |
| 2026-02-24 | 22.52 | 22.54 | 20.06 | 21.30 | 20.93 | qfq | 474,489,249 | 9,994,621,270 | -5.42% |
| 2026-02-13 | 22.51 | 24.10 | 22.38 | 22.52 | 22.13 | qfq | 497,606,751 | 11,501,087,098 | 1.81% |
| 2026-02-12 | 20.68 | 23.20 | 20.06 | 22.12 | 21.73 | qfq | 605,151,843 | 12,979,523,583 | 8.17% |
| 2026-02-11 | 19.30 | 21.23 | 19.30 | 20.45 | 20.09 | qfq | 628,616,256 | 12,841,557,129 | 9.48% |
| 2026-02-10 | 19.24 | 20.20 | 18.20 | 18.68 | 18.35 | qfq | 579,123,299 | 11,116,578,548 | -1.16% |
| 2026-02-09 | 18.59 | 19.35 | 18.25 | 18.90 | 18.57 | qfq | 523,607,304 | 9,852,127,543 | 5.41% |
| 2026-02-06 | 17.76 | 19.12 | 17.31 | 17.93 | 17.62 | qfq | 568,257,419 | 10,314,318,039 | -0.22% |
| 2026-02-05 | 16.92 | 18.50 | 16.45 | 17.97 | 17.66 | qfq | 613,194,738 | 10,749,547,810 | 7.48% |
| 2026-02-04 | 18.53 | 18.60 | 16.03 | 16.72 | 16.43 | qfq | 652,425,297 | 11,160,966,121 | -13.41% |
| 2026-02-03 | 17.30 | 19.31 | 17.07 | 19.31 | 18.97 | qfq | 545,642,973 | 9,850,800,322 | 14.40% |
| 2026-02-02 | 17.30 | 17.98 | 16.71 | 16.88 | 16.59 | qfq | 531,595,426 | 9,216,133,147 | 1.93% |
| 2026-01-30 | 16.62 | 17.27 | 16.08 | 16.56 | 16.27 | qfq | 457,866,594 | 7,604,010,878 | -1.43% |
| 2026-01-29 | 15.32 | 17.76 | 14.67 | 16.80 | 16.51 | qfq | 667,225,381 | 10,860,208,230 | 7.76% |
| 2026-01-28 | 15.58 | 16.25 | 15.21 | 15.59 | 15.32 | qfq | 714,709,430 | 11,369,245,927 | 15.14% |
| 2026-01-27 | 13.79 | 13.80 | 13.12 | 13.54 | 13.30 | qfq | 424,606,515 | 5,672,823,957 | -1.74% |
| 2026-01-26 | 11.66 | 13.78 | 11.66 | 13.78 | 13.54 | qfq | 527,786,118 | 6,926,671,723 | 20.03% |
| 2026-01-23 | 11.39 | 11.55 | 11.30 | 11.48 | 11.28 | qfq | 65,991,618 | 755,947,973 | 0.79% |
| 2026-01-22 | 11.28 | 11.42 | 11.22 | 11.39 | 11.19 | qfq | 59,178,363 | 670,394,429 | 1.61% |
| 2026-01-21 | 11.16 | 11.37 | 11.12 | 11.21 | 11.01 | qfq | 56,703,609 | 638,061,269 | -0.44% |
| 2026-01-20 | 11.57 | 11.60 | 11.15 | 11.26 | 11.06 | qfq | 74,832,638 | 845,907,842 | -1.75% |
| 2026-01-19 | 11.49 | 11.66 | 11.39 | 11.46 | 11.26 | qfq | 74,753,804 | 859,689,867 | -1.21% |
| 2026-01-16 | 11.98 | 12.02 | 11.48 | 11.60 | 11.40 | qfq | 121,766,250 | 1,419,193,871 | -2.68% |
| 2026-01-15 | 12.00 | 12.19 | 11.80 | 11.92 | 11.71 | qfq | 117,738,281 | 1,408,178,358 | -1.32% |
| 2026-01-14 | 11.72 | 12.41 | 11.72 | 12.08 | 11.87 | qfq | 227,659,884 | 2,758,127,877 | 3.34% |
| 2026-01-13 | 12.20 | 12.21 | 11.64 | 11.69 | 11.49 | qfq | 172,174,350 | 2,044,202,389 | -3.71% |
| 2026-01-12 | 11.44 | 12.20 | 11.42 | 12.14 | 11.93 | qfq | 223,112,009 | 2,650,748,024 | 7.34% |
| 2026-01-09 | 10.81 | 11.39 | 10.79 | 11.31 | 11.11 | qfq | 137,088,466 | 1,530,808,937 | 4.72% |
| 2026-01-08 | 10.68 | 10.93 | 10.65 | 10.80 | 10.61 | qfq | 65,534,853 | 709,135,009 | 1.12% |
| 2026-01-07 | 10.67 | 10.83 | 10.56 | 10.68 | 10.49 | qfq | 61,271,853 | 654,519,922 | -0.09% |
| 2026-01-06 | 10.57 | 10.72 | 10.52 | 10.69 | 10.50 | qfq | 65,835,324 | 701,062,490 | 1.04% |
| 2026-01-05 | 10.31 | 10.64 | 10.28 | 10.58 | 10.40 | qfq | 68,222,988 | 715,111,399 | 3.22% |
| 2025-12-31 | 10.28 | 10.32 | 10.22 | 10.25 | 10.07 | qfq | 35,177,090 | 361,427,689 | -0.10% |
| 2025-12-30 | 10.10 | 10.29 | 10.09 | 10.26 | 10.08 | qfq | 39,150,370 | 400,746,703 | 1.28% |
| 2025-12-29 | 10.21 | 10.25 | 10.11 | 10.13 | 9.95 | qfq | 32,449,876 | 329,689,180 | -0.78% |
| 2025-12-26 | 10.16 | 10.28 | 10.13 | 10.21 | 10.03 | qfq | 37,844,457 | 386,501,093 | 0.39% |
| 2025-12-25 | 10.14 | 10.20 | 10.11 | 10.17 | 9.99 | qfq | 31,903,992 | 324,226,882 | 0.20% |
| 2025-12-24 | 10.01 | 10.18 | 9.97 | 10.15 | 9.97 | qfq | 40,488,010 | 409,621,250 | 1.10% |
| 2025-12-23 | 10.04 | 10.10 | 9.95 | 10.04 | 9.86 | qfq | 33,462,983 | 335,545,848 | 0.20% |
| 2025-12-22 | 10.03 | 10.10 | 10.00 | 10.02 | 9.84 | qfq | 28,345,836 | 285,037,119 | 0.40% |
| 2025-12-19 | 9.93 | 10.03 | 9.92 | 9.98 | 9.81 | qfq | 30,051,547 | 300,412,940 | 0.91% |
| 2025-12-18 | 9.88 | 10.03 | 9.82 | 9.89 | 9.72 | qfq | 32,240,344 | 320,329,683 | -0.20% |
| 2025-12-17 | 9.75 | 9.93 | 9.66 | 9.91 | 9.74 | qfq | 39,292,550 | 384,932,891 | 1.54% |
| 2025-12-16 | 9.91 | 9.94 | 9.71 | 9.76 | 9.59 | qfq | 37,681,368 | 368,419,861 | -1.41% |
| 2025-12-15 | 10.04 | 10.08 | 9.90 | 9.90 | 9.73 | qfq | 35,642,591 | 355,354,185 | -1.88% |
| 2025-12-12 | 9.96 | 10.13 | 9.93 | 10.09 | 9.91 | qfq | 44,494,906 | 447,156,728 | 1.41% |
| 2025-12-11 | 10.11 | 10.15 | 9.95 | 9.95 | 9.78 | qfq | 35,026,861 | 351,340,019 | -1.58% |
| 2025-12-10 | 10.09 | 10.15 | 9.98 | 10.11 | 9.93 | qfq | 37,999,516 | 382,713,659 | -0.69% |
| 2025-12-09 | 10.31 | 10.45 | 10.16 | 10.18 | 10.00 | qfq | 45,021,576 | 463,165,338 | -1.26% |
| 2025-12-08 | 10.29 | 10.39 | 10.26 | 10.31 | 10.13 | qfq | 37,265,196 | 385,138,189 | 0.49% |
| 2025-12-05 | 10.12 | 10.30 | 10.05 | 10.26 | 10.08 | qfq | 32,706,793 | 333,256,663 | 1.28% |
| 2025-12-04 | 10.11 | 10.15 | 10.00 | 10.13 | 9.95 | qfq | 29,778,275 | 300,461,064 | 0.40% |
| 2025-12-03 | 10.30 | 10.34 | 10.09 | 10.09 | 9.91 | qfq | 40,240,536 | 408,802,418 | -2.13% |
| 2025-12-02 | 10.46 | 10.46 | 10.28 | 10.31 | 10.13 | qfq | 33,450,574 | 345,674,898 | -1.53% |
| 2025-12-01 | 10.39 | 10.53 | 10.32 | 10.47 | 10.29 | qfq | 46,105,234 | 481,468,070 | 0.67% |
| 2025-11-28 | 10.33 | 10.42 | 10.28 | 10.40 | 10.22 | qfq | 29,327,942 | 303,646,425 | 0.97% |
| 2025-11-27 | 10.42 | 10.51 | 10.28 | 10.30 | 10.12 | qfq | 36,493,096 | 379,851,894 | -0.96% |
| 2025-11-26 | 10.41 | 10.56 | 10.37 | 10.40 | 10.22 | qfq | 34,218,227 | 357,902,662 | -0.10% |
| 2025-11-25 | 10.45 | 10.62 | 10.40 | 10.41 | 10.23 | qfq | 45,182,018 | 475,153,235 | 0.00% |
| 2025-11-24 | 10.25 | 10.47 | 10.18 | 10.41 | 10.23 | qfq | 40,549,827 | 418,874,111 | 2.06% |
| 2025-11-21 | 10.42 | 10.53 | 10.18 | 10.20 | 10.02 | qfq | 54,206,958 | 558,421,162 | -3.04% |
| 2025-11-20 | 10.81 | 10.86 | 10.52 | 10.52 | 10.34 | qfq | 57,382,502 | 610,427,125 | -2.59% |
| 2025-11-19 | 11.06 | 11.15 | 10.76 | 10.80 | 10.61 | qfq | 72,653,614 | 796,306,379 | 0.84% |
| 2025-11-18 | 10.73 | 10.83 | 10.64 | 10.71 | 10.52 | qfq | 35,041,748 | 375,647,808 | -0.46% |
| 2025-11-17 | 10.65 | 10.80 | 10.57 | 10.76 | 10.57 | qfq | 41,037,627 | 438,727,043 | 0.56% |
| 2025-11-14 | 10.98 | 10.98 | 10.68 | 10.70 | 10.51 | qfq | 95,262,284 | 1,030,717,325 | -4.80% |
| 2025-11-13 | 11.01 | 11.25 | 10.95 | 11.24 | 11.04 | qfq | 42,974,153 | 477,134,257 | 2.09% |
| 2025-11-12 | 11.21 | 11.23 | 10.95 | 11.01 | 10.82 | qfq | 47,159,455 | 521,325,684 | -1.70% |
| 2025-11-11 | 11.42 | 11.46 | 11.18 | 11.20 | 11.00 | qfq | 54,527,239 | 616,405,328 | -1.93% |
| 2025-11-10 | 11.33 | 11.55 | 11.31 | 11.42 | 11.22 | qfq | 55,190,322 | 630,466,724 | 1.60% |
| 2025-11-07 | 11.29 | 11.42 | 11.18 | 11.24 | 11.04 | qfq | 49,959,003 | 563,286,760 | -0.88% |
| 2025-11-06 | 11.35 | 11.40 | 11.22 | 11.34 | 11.14 | qfq | 48,747,400 | 552,092,205 | -0.09% |
| 2025-11-05 | 11.37 | 11.43 | 11.17 | 11.35 | 11.15 | qfq | 71,583,138 | 809,531,030 | -1.73% |
| 2025-11-04 | 11.63 | 11.71 | 11.46 | 11.55 | 11.35 | qfq | 59,853,685 | 692,981,888 | -1.53% |
| 2025-11-03 | 11.55 | 11.74 | 11.47 | 11.73 | 11.53 | qfq | 78,424,031 | 913,450,538 | 1.38% |
| 2025-10-31 | 11.38 | 11.67 | 11.36 | 11.57 | 11.37 | qfq | 75,778,083 | 877,347,134 | 1.67% |
| 2025-10-30 | 11.60 | 11.70 | 11.37 | 11.38 | 11.18 | qfq | 71,411,565 | 821,246,175 | -2.07% |
| 2025-10-29 | 11.56 | 11.63 | 11.46 | 11.62 | 11.42 | qfq | 59,792,926 | 691,684,993 | 1.04% |
| 2025-10-28 | 11.54 | 11.63 | 11.43 | 11.50 | 11.30 | qfq | 71,261,814 | 823,039,107 | -1.12% |
| 2025-10-27 | 11.33 | 11.85 | 11.27 | 11.63 | 11.43 | qfq | 135,699,841 | 1,571,862,582 | 4.59% |
| 2025-10-24 | 11.06 | 11.14 | 11.03 | 11.12 | 10.93 | qfq | 53,689,380 | 595,131,443 | 0.82% |
| 2025-10-23 | 10.90 | 11.05 | 10.68 | 11.03 | 10.84 | qfq | 50,204,800 | 543,044,536 | 0.82% |
| 2025-10-22 | 11.04 | 11.07 | 10.92 | 10.94 | 10.75 | qfq | 40,275,304 | 442,498,050 | -1.44% |
| 2025-10-21 | 11.03 | 11.15 | 10.98 | 11.10 | 10.91 | qfq | 48,465,777 | 537,076,954 | 1.00% |
| 2025-10-20 | 11.02 | 11.14 | 10.91 | 10.99 | 10.80 | qfq | 56,650,168 | 625,103,985 | 0.92% |
| 2025-10-17 | 11.50 | 11.54 | 10.85 | 10.89 | 10.70 | qfq | 103,375,685 | 1,150,455,870 | -5.30% |
| 2025-10-16 | 11.83 | 11.84 | 11.48 | 11.50 | 11.30 | qfq | 89,358,552 | 1,039,882,920 | -3.69% |
| 2025-10-15 | 11.98 | 12.03 | 11.62 | 11.94 | 11.73 | qfq | 92,662,118 | 1,095,660,334 | 0.17% |
| 2025-10-14 | 12.25 | 12.30 | 11.75 | 11.92 | 11.71 | qfq | 148,972,339 | 1,793,558,930 | -2.93% |
| 2025-10-13 | 11.48 | 12.35 | 11.40 | 12.28 | 12.07 | qfq | 183,749,176 | 2,210,856,605 | 3.19% |
| 2025-10-10 | 11.74 | 11.96 | 11.53 | 11.90 | 11.69 | qfq | 119,546,178 | 1,405,107,250 | 0.25% |
| 2025-10-09 | 11.55 | 11.99 | 11.52 | 11.87 | 11.66 | qfq | 125,774,164 | 1,488,624,275 | 2.86% |
| 2025-09-30 | 11.54 | 11.72 | 11.49 | 11.54 | 11.34 | qfq | 75,582,076 | 876,803,473 | 0.35% |
| 2025-09-29 | 11.30 | 11.57 | 11.16 | 11.50 | 11.30 | qfq | 80,154,289 | 912,074,047 | 1.77% |
| 2025-09-26 | 11.67 | 11.67 | 11.28 | 11.30 | 11.10 | qfq | 96,602,704 | 1,106,557,578 | -3.91% |
| 2025-09-25 | 11.58 | 11.90 | 11.50 | 11.76 | 11.55 | qfq | 140,703,787 | 1,658,016,226 | 1.55% |
| 2025-09-24 | 11.12 | 11.59 | 11.08 | 11.58 | 11.38 | qfq | 101,740,265 | 1,161,554,715 | 3.12% |
| 2025-09-23 | 11.48 | 11.50 | 10.92 | 11.23 | 11.03 | qfq | 97,926,843 | 1,091,602,564 | -2.01% |
| 2025-09-22 | 11.28 | 11.53 | 11.25 | 11.46 | 11.26 | qfq | 70,980,459 | 809,952,603 | 0.79% |
| 2025-09-19 | 11.42 | 11.62 | 11.32 | 11.37 | 11.17 | qfq | 83,993,034 | 962,606,897 | -0.09% |
| 2025-09-18 | 11.46 | 11.83 | 11.27 | 11.38 | 11.18 | qfq | 132,176,112 | 1,532,015,707 | -0.87% |
| 2025-09-17 | 11.40 | 11.55 | 11.31 | 11.48 | 11.28 | qfq | 73,786,195 | 843,103,932 | 0.26% |
| 2025-09-16 | 11.31 | 11.52 | 11.28 | 11.45 | 11.25 | qfq | 66,672,457 | 761,184,823 | 1.33% |
| 2025-09-15 | 11.31 | 11.47 | 11.20 | 11.30 | 11.10 | qfq | 64,733,924 | 731,343,011 | -0.79% |
| 2025-09-12 | 11.45 | 11.62 | 11.35 | 11.39 | 11.19 | qfq | 97,946,686 | 1,123,515,614 | 0.00% |
| 2025-09-11 | 11.04 | 11.39 | 10.94 | 11.39 | 11.19 | qfq | 100,974,749 | 1,134,084,740 | 3.45% |
| 2025-09-10 | 11.03 | 11.15 | 10.96 | 11.01 | 10.82 | qfq | 56,972,268 | 629,635,511 | 0.82% |
| 2025-09-09 | 11.18 | 11.18 | 10.90 | 10.92 | 10.73 | qfq | 63,065,261 | 694,387,135 | -2.41% |
| 2025-09-08 | 11.12 | 11.22 | 11.05 | 11.19 | 10.99 | qfq | 70,481,909 | 785,898,006 | 0.00% |
| 2025-09-05 | 10.87 | 11.24 | 10.73 | 11.19 | 10.99 | qfq | 89,156,592 | 980,478,701 | 3.32% |
| 2025-09-04 | 11.16 | 11.31 | 10.67 | 10.83 | 10.64 | qfq | 111,249,561 | 1,225,311,853 | -2.52% |
| 2025-09-03 | 11.39 | 11.51 | 11.08 | 11.11 | 10.92 | qfq | 99,703,146 | 1,125,254,771 | -2.46% |
| 2025-09-02 | 12.03 | 12.04 | 11.28 | 11.39 | 11.19 | qfq | 159,989,078 | 1,841,661,964 | -5.56% |
| 2025-09-01 | 12.22 | 12.53 | 12.00 | 12.06 | 11.85 | qfq | 122,615,320 | 1,494,611,551 | -0.82% |
| 2025-08-29 | 12.33 | 12.36 | 12.03 | 12.16 | 11.95 | qfq | 113,165,684 | 1,374,251,008 | -1.70% |
| 2025-08-28 | 12.20 | 12.42 | 11.86 | 12.37 | 12.15 | qfq | 175,974,064 | 2,144,258,426 | 1.48% |
| 2025-08-27 | 12.49 | 12.80 | 12.18 | 12.19 | 11.98 | qfq | 217,963,401 | 2,734,182,682 | -1.30% |
| 2025-08-26 | 12.42 | 12.59 | 12.32 | 12.35 | 12.13 | qfq | 116,582,411 | 1,451,044,106 | -0.96% |
| 2025-08-25 | 12.81 | 12.82 | 12.31 | 12.47 | 12.25 | qfq | 203,755,874 | 2,546,675,289 | -0.80% |
| 2025-08-22 | 12.04 | 12.58 | 12.00 | 12.57 | 12.35 | qfq | 201,848,438 | 2,493,158,368 | 4.40% |
| 2025-08-21 | 12.30 | 12.34 | 11.93 | 12.04 | 11.83 | qfq | 116,652,628 | 1,412,351,788 | -1.63% |
| 2025-08-20 | 12.13 | 12.25 | 11.87 | 12.24 | 12.03 | qfq | 152,897,415 | 1,843,901,094 | -0.16% |
| 2025-08-19 | 12.36 | 12.64 | 12.20 | 12.26 | 12.05 | qfq | 170,188,977 | 2,102,466,818 | -1.29% |
| 2025-08-18 | 12.40 | 12.77 | 12.31 | 12.42 | 12.20 | qfq | 276,812,931 | 3,473,333,254 | 1.80% |
| 2025-08-15 | 11.58 | 12.20 | 11.58 | 12.20 | 11.99 | qfq | 216,564,801 | 2,604,177,527 | 5.72% |
| 2025-08-14 | 11.84 | 11.85 | 11.49 | 11.54 | 11.34 | qfq | 129,275,538 | 1,506,660,980 | -2.53% |
| 2025-08-13 | 11.56 | 11.90 | 11.48 | 11.84 | 11.63 | qfq | 184,540,586 | 2,169,964,823 | 3.14% |
| 2025-08-12 | 11.26 | 11.55 | 11.15 | 11.48 | 11.28 | qfq | 119,365,924 | 1,361,690,720 | 2.04% |
| 2025-08-11 | 10.95 | 11.34 | 10.94 | 11.25 | 11.05 | qfq | 91,637,498 | 1,024,898,610 | 2.83% |
| 2025-08-08 | 11.13 | 11.13 | 10.92 | 10.94 | 10.75 | qfq | 84,174,954 | 924,688,473 | -2.06% |
| 2025-08-07 | 11.29 | 11.37 | 11.14 | 11.17 | 10.97 | qfq | 81,855,381 | 918,471,449 | -1.33% |
| 2025-08-06 | 11.08 | 11.32 | 11.00 | 11.32 | 11.12 | qfq | 105,629,778 | 1,188,929,619 | 2.07% |
| 2025-08-05 | 11.07 | 11.17 | 10.95 | 11.09 | 10.90 | qfq | 85,910,883 | 947,406,994 | 0.09% |
| 2025-08-04 | 10.96 | 11.08 | 10.92 | 11.08 | 10.89 | qfq | 77,911,224 | 856,995,621 | -0.09% |
| 2025-08-01 | 11.27 | 11.34 | 10.83 | 11.09 | 10.90 | qfq | 130,932,705 | 1,448,548,750 | 1.46% |
| 2025-07-31 | 10.71 | 11.19 | 10.68 | 10.93 | 10.74 | qfq | 164,145,281 | 1,806,490,918 | 2.05% |
| 2025-07-30 | 10.89 | 10.89 | 10.61 | 10.71 | 10.52 | qfq | 62,862,572 | 676,336,025 | -2.01% |
| 2025-07-29 | 10.88 | 10.93 | 10.71 | 10.93 | 10.74 | qfq | 68,449,107 | 740,176,878 | 0.00% |
| 2025-07-28 | 11.00 | 11.02 | 10.78 | 10.93 | 10.74 | qfq | 78,945,071 | 861,057,612 | -0.55% |
| 2025-07-25 | 10.90 | 11.06 | 10.78 | 10.99 | 10.80 | qfq | 101,072,840 | 1,105,183,582 | 1.57% |
| 2025-07-24 | 10.62 | 10.82 | 10.61 | 10.82 | 10.63 | qfq | 61,115,343 | 656,063,899 | 1.31% |
| 2025-07-23 | 10.56 | 10.82 | 10.54 | 10.68 | 10.49 | qfq | 73,623,397 | 785,751,864 | 0.75% |
| 2025-07-22 | 10.68 | 10.69 | 10.55 | 10.60 | 10.41 | qfq | 54,638,546 | 579,974,506 | -0.93% |
| 2025-07-21 | 10.72 | 10.79 | 10.63 | 10.70 | 10.51 | qfq | 61,622,968 | 659,262,777 | -0.65% |
| 2025-07-18 | 10.78 | 10.89 | 10.71 | 10.77 | 10.58 | qfq | 64,903,234 | 700,066,965 | 0.19% |
| 2025-07-17 | 10.61 | 10.75 | 10.53 | 10.75 | 10.56 | qfq | 61,855,283 | 660,305,021 | 1.22% |
| 2025-07-16 | 10.70 | 10.85 | 10.56 | 10.62 | 10.43 | qfq | 82,307,410 | 880,736,248 | 0.00% |
| 2025-07-15 | 10.30 | 10.62 | 10.28 | 10.62 | 10.43 | qfq | 98,992,360 | 1,039,161,363 | 3.01% |
| 2025-07-14 | 10.29 | 10.38 | 10.25 | 10.31 | 10.13 | qfq | 52,056,621 | 536,646,389 | 0.29% |
| 2025-07-11 | 10.36 | 10.39 | 10.02 | 10.28 | 10.10 | qfq | 120,919,955 | 1,233,590,085 | -2.56% |
| 2025-07-10 | 10.55 | 10.62 | 10.45 | 10.55 | 10.37 | qfq | 38,168,815 | 402,157,987 | 0.00% |
| 2025-07-09 | 10.64 | 10.66 | 10.53 | 10.55 | 10.37 | qfq | 38,948,848 | 412,431,062 | -0.85% |
| 2025-07-08 | 10.35 | 10.65 | 10.31 | 10.64 | 10.45 | qfq | 57,160,565 | 602,532,239 | 2.50% |
| 2025-07-07 | 10.46 | 10.52 | 10.33 | 10.38 | 10.20 | qfq | 48,540,886 | 505,528,272 | -1.42% |
| 2025-07-04 | 10.48 | 10.70 | 10.43 | 10.53 | 10.35 | qfq | 68,554,985 | 726,538,008 | 0.38% |
| 2025-07-03 | 10.40 | 10.53 | 10.38 | 10.49 | 10.31 | qfq | 36,464,800 | 381,941,063 | 0.96% |
| 2025-07-02 | 10.49 | 10.52 | 10.29 | 10.39 | 10.21 | qfq | 48,040,700 | 498,999,477 | -1.52% |
| 2025-07-01 | 10.67 | 10.70 | 10.46 | 10.55 | 10.37 | qfq | 51,933,188 | 547,794,165 | -1.59% |
| 2025-06-30 | 10.55 | 10.78 | 10.53 | 10.72 | 10.53 | qfq | 61,420,017 | 656,702,517 | 1.71% |
| 2025-06-27 | 10.53 | 10.70 | 10.38 | 10.54 | 10.36 | qfq | 60,406,995 | 638,248,096 | 0.09% |
| 2025-06-26 | 10.47 | 10.70 | 10.41 | 10.53 | 10.35 | qfq | 74,228,415 | 784,246,989 | -1.22% |
| 2025-06-25 | 10.42 | 10.75 | 10.38 | 10.66 | 10.47 | qfq | 80,785,927 | 856,277,646 | 2.40% |
| 2025-06-24 | 10.12 | 10.43 | 10.05 | 10.41 | 10.23 | qfq | 70,881,739 | 731,747,758 | 3.79% |
| 2025-06-23 | 9.81 | 10.07 | 9.80 | 10.03 | 9.85 | qfq | 42,015,393 | 418,056,724 | 1.42% |
| 2025-06-20 | 9.99 | 10.08 | 9.87 | 9.89 | 9.72 | qfq | 38,618,331 | 383,954,377 | -1.10% |
| 2025-06-19 | 10.17 | 10.27 | 9.98 | 10.00 | 9.83 | qfq | 43,072,378 | 435,219,886 | -1.96% |
| 2025-06-18 | 10.20 | 10.27 | 10.12 | 10.20 | 10.02 | qfq | 33,972,600 | 346,346,594 | -0.10% |
| 2025-06-17 | 10.30 | 10.33 | 10.17 | 10.21 | 10.03 | qfq | 34,097,445 | 348,689,939 | -0.68% |
| 2025-06-16 | 10.20 | 10.35 | 10.17 | 10.28 | 10.10 | qfq | 39,227,343 | 403,718,672 | 0.39% |
| 2025-06-13 | 10.41 | 10.45 | 10.20 | 10.24 | 10.06 | qfq | 54,103,482 | 555,947,555 | -2.29% |
| 2025-06-12 | 10.44 | 10.60 | 10.36 | 10.48 | 10.30 | qfq | 36,843,064 | 387,314,817 | -0.10% |
| 2025-06-11 | 10.46 | 10.56 | 10.40 | 10.49 | 10.31 | qfq | 41,462,170 | 435,003,879 | 0.29% |
| 2025-06-10 | 10.78 | 10.83 | 10.31 | 10.46 | 10.28 | qfq | 64,684,203 | 679,116,998 | -2.79% |
| 2025-06-09 | 10.85 | 10.88 | 10.71 | 10.76 | 10.57 | qfq | 50,007,087 | 539,242,232 | -0.19% |
| 2025-06-06 | 10.74 | 10.90 | 10.66 | 10.78 | 10.59 | qfq | 52,322,901 | 563,722,391 | 0.28% |
| 2025-06-05 | 10.51 | 10.82 | 10.46 | 10.75 | 10.56 | qfq | 63,050,094 | 670,952,189 | 2.67% |
| 2025-06-04 | 10.40 | 10.56 | 10.32 | 10.47 | 10.29 | qfq | 35,297,973 | 369,961,236 | 1.06% |
| 2025-06-03 | 10.35 | 10.54 | 10.30 | 10.36 | 10.18 | qfq | 34,730,841 | 362,748,386 | -0.58% |
| 2025-05-30 | 10.60 | 10.63 | 10.40 | 10.42 | 10.24 | qfq | 37,938,970 | 396,550,621 | -1.98% |
| 2025-05-29 | 10.46 | 10.70 | 10.41 | 10.63 | 10.44 | qfq | 42,814,138 | 453,995,152 | 1.92% |
| 2025-05-28 | 10.56 | 10.64 | 10.38 | 10.43 | 10.25 | qfq | 31,448,597 | 328,681,722 | -0.95% |
| 2025-05-27 | 10.61 | 10.63 | 10.49 | 10.53 | 10.35 | qfq | 29,458,159 | 310,447,988 | -0.85% |
| 2025-05-26 | 10.45 | 10.62 | 10.44 | 10.62 | 10.43 | qfq | 43,328,696 | 457,428,241 | 2.02% |
| 2025-05-23 | 10.76 | 10.76 | 10.40 | 10.41 | 10.23 | qfq | 84,859,546 | 896,695,878 | -6.80% |
| 2025-05-22 | 11.21 | 11.32 | 11.13 | 11.17 | 10.73 | qfq | 39,593,521 | 444,059,247 | -0.71% |
| 2025-05-21 | 11.41 | 11.45 | 11.22 | 11.25 | 10.81 | qfq | 39,818,085 | 448,985,513 | -1.06% |
| 2025-05-20 | 11.29 | 11.39 | 11.18 | 11.37 | 10.92 | qfq | 41,289,081 | 466,608,336 | 0.35% |
| 2025-05-19 | 11.26 | 11.39 | 11.12 | 11.33 | 10.88 | qfq | 41,507,033 | 467,564,322 | 0.62% |
| 2025-05-16 | 11.27 | 11.39 | 11.20 | 11.26 | 10.82 | qfq | 38,831,799 | 439,307,591 | -0.35% |
| 2025-05-15 | 11.65 | 11.70 | 11.28 | 11.30 | 10.85 | qfq | 55,478,335 | 632,605,308 | -3.42% |
| 2025-05-14 | 11.61 | 11.80 | 11.54 | 11.70 | 11.24 | qfq | 60,635,442 | 708,085,734 | 0.60% |
| 2025-05-13 | 11.88 | 11.89 | 11.60 | 11.63 | 11.17 | qfq | 55,739,072 | 655,029,380 | -0.85% |
| 2025-05-12 | 11.76 | 11.80 | 11.64 | 11.73 | 11.27 | qfq | 52,032,310 | 609,474,252 | 0.86% |
| 2025-05-09 | 11.88 | 11.88 | 11.51 | 11.63 | 11.17 | qfq | 72,647,906 | 845,925,596 | -2.35% |
| 2025-05-08 | 11.87 | 11.99 | 11.84 | 11.91 | 11.44 | qfq | 60,188,008 | 717,454,639 | -0.17% |
| 2025-05-07 | 12.17 | 12.23 | 11.81 | 11.93 | 11.46 | qfq | 97,983,175 | 1,172,203,889 | -0.42% |
| 2025-05-06 | 11.80 | 12.08 | 11.72 | 11.98 | 11.51 | qfq | 104,146,957 | 1,243,237,180 | 2.83% |
| 2025-04-30 | 11.42 | 11.75 | 11.28 | 11.65 | 11.19 | qfq | 100,579,814 | 1,166,866,863 | 3.28% |
| 2025-04-29 | 11.05 | 11.35 | 10.97 | 11.28 | 10.84 | qfq | 75,958,030 | 853,568,499 | 1.53% |
| 2025-04-28 | 11.15 | 11.28 | 11.10 | 11.11 | 10.67 | qfq | 60,667,677 | 677,729,529 | -0.27% |
| 2025-04-25 | 11.10 | 11.33 | 11.08 | 11.14 | 10.70 | qfq | 76,075,474 | 852,912,590 | 1.55% |
| 2025-04-24 | 11.16 | 11.19 | 10.93 | 10.97 | 10.54 | qfq | 68,486,445 | 756,050,531 | -1.79% |
| 2025-04-23 | 11.13 | 11.29 | 11.06 | 11.17 | 10.73 | qfq | 84,318,230 | 942,437,290 | 1.27% |
| 2025-04-22 | 11.11 | 11.17 | 10.99 | 11.03 | 10.59 | qfq | 66,062,360 | 730,488,498 | -1.69% |
| 2025-04-21 | 10.79 | 11.24 | 10.70 | 11.22 | 10.78 | qfq | 91,299,587 | 1,010,164,799 | 4.08% |
| 2025-04-18 | 10.66 | 10.87 | 10.62 | 10.78 | 10.35 | qfq | 55,742,630 | 598,854,526 | 0.94% |
| 2025-04-17 | 10.71 | 10.95 | 10.68 | 10.68 | 10.26 | qfq | 75,645,497 | 818,407,725 | -1.11% |
| 2025-04-16 | 10.71 | 10.99 | 10.65 | 10.80 | 10.37 | qfq | 108,129,137 | 1,169,349,195 | 0.47% |
| 2025-04-15 | 10.80 | 10.94 | 10.63 | 10.75 | 10.33 | qfq | 80,615,654 | 868,168,559 | 1.03% |
| 2025-04-14 | 10.70 | 10.86 | 10.57 | 10.64 | 10.22 | qfq | 77,945,221 | 833,656,493 | 1.33% |
| 2025-04-11 | 10.27 | 10.68 | 10.24 | 10.50 | 10.09 | qfq | 82,847,427 | 870,196,977 | 0.96% |
| 2025-04-10 | 10.58 | 10.92 | 10.38 | 10.40 | 9.99 | qfq | 128,361,246 | 1,364,012,819 | 1.66% |
| 2025-04-09 | 9.63 | 10.32 | 9.05 | 10.23 | 9.83 | qfq | 148,049,097 | 1,456,490,005 | 4.18% |
| 2025-04-08 | 9.66 | 10.07 | 9.56 | 9.82 | 9.43 | qfq | 145,386,789 | 1,427,624,536 | 3.81% |
| 2025-04-07 | 10.72 | 11.14 | 9.46 | 9.46 | 9.09 | qfq | 169,276,389 | 1,700,749,905 | -20.03% |
| 2025-04-03 | 11.94 | 12.12 | 11.68 | 11.83 | 11.36 | qfq | 62,896,367 | 747,534,430 | -1.99% |
| 2025-04-02 | 11.90 | 12.10 | 11.83 | 12.07 | 11.59 | qfq | 59,034,678 | 710,014,941 | 1.34% |
| 2025-04-01 | 12.05 | 12.14 | 11.90 | 11.91 | 11.44 | qfq | 60,203,770 | 722,153,919 | -1.00% |
| 2025-03-31 | 11.69 | 12.07 | 11.49 | 12.03 | 11.56 | qfq | 89,959,185 | 1,056,900,286 | 1.18% |
| 2025-03-28 | 11.95 | 12.18 | 11.89 | 11.89 | 11.42 | qfq | 60,739,390 | 730,004,165 | -0.83% |
| 2025-03-27 | 12.03 | 12.21 | 11.95 | 11.99 | 11.52 | qfq | 70,611,756 | 852,881,882 | -0.08% |
| 2025-03-26 | 11.95 | 12.14 | 11.93 | 12.00 | 11.53 | qfq | 58,721,384 | 705,968,195 | 0.42% |
| 2025-03-25 | 12.40 | 12.46 | 11.88 | 11.95 | 11.48 | qfq | 93,100,978 | 1,124,692,441 | -4.25% |
| 2025-03-24 | 12.42 | 12.52 | 12.10 | 12.48 | 11.99 | qfq | 111,654,008 | 1,369,667,600 | 0.89% |
| 2025-03-21 | 12.81 | 12.86 | 12.36 | 12.37 | 11.88 | qfq | 123,374,199 | 1,549,448,426 | -4.40% |
| 2025-03-20 | 13.12 | 13.33 | 12.93 | 12.94 | 12.43 | qfq | 99,621,276 | 1,302,861,125 | -2.12% |
| 2025-03-19 | 13.39 | 13.88 | 13.10 | 13.22 | 12.70 | qfq | 120,518,055 | 1,610,217,012 | -2.00% |
| 2025-03-18 | 13.42 | 13.98 | 13.31 | 13.49 | 12.96 | qfq | 166,710,964 | 2,282,739,345 | 1.20% |
| 2025-03-17 | 13.43 | 13.50 | 13.14 | 13.33 | 12.80 | qfq | 90,001,435 | 1,194,717,884 | -0.74% |
| 2025-03-14 | 13.04 | 13.57 | 12.88 | 13.43 | 12.90 | qfq | 128,382,286 | 1,705,487,930 | 2.21% |
| 2025-03-13 | 13.53 | 13.64 | 13.01 | 13.14 | 12.62 | qfq | 143,005,679 | 1,889,952,765 | -3.95% |
| 2025-03-12 | 13.41 | 14.00 | 13.27 | 13.68 | 13.14 | qfq | 207,290,465 | 2,849,484,331 | 3.32% |
| 2025-03-11 | 12.80 | 13.30 | 12.71 | 13.24 | 12.72 | qfq | 108,753,400 | 1,425,238,458 | 1.53% |
| 2025-03-10 | 13.58 | 13.58 | 12.97 | 13.04 | 12.53 | qfq | 162,240,506 | 2,128,646,883 | -5.30% |
| 2025-03-07 | 13.55 | 14.30 | 13.40 | 13.77 | 13.23 | qfq | 222,531,389 | 3,073,154,350 | 0.66% |
| 2025-03-06 | 13.47 | 13.92 | 13.35 | 13.68 | 13.14 | qfq | 217,442,998 | 2,961,508,991 | 3.71% |
| 2025-03-05 | 13.00 | 13.27 | 12.78 | 13.19 | 12.67 | qfq | 141,967,128 | 1,855,588,124 | 1.85% |
| 2025-03-04 | 12.68 | 13.19 | 12.63 | 12.95 | 12.44 | qfq | 107,210,124 | 1,394,022,683 | 0.23% |
| 2025-03-03 | 12.87 | 13.30 | 12.47 | 12.92 | 12.41 | qfq | 140,973,301 | 1,818,115,553 | 0.47% |
| 2025-02-28 | 13.50 | 13.91 | 12.76 | 12.86 | 12.35 | qfq | 187,204,006 | 2,493,450,737 | -5.16% |
| 2025-02-27 | 14.17 | 14.20 | 13.28 | 13.56 | 13.03 | qfq | 220,342,531 | 3,002,560,272 | -4.30% |
| 2025-02-26 | 14.15 | 14.26 | 13.69 | 14.17 | 13.61 | qfq | 201,225,567 | 2,815,672,989 | 0.35% |
| 2025-02-25 | 14.02 | 14.53 | 13.88 | 14.12 | 13.56 | qfq | 233,245,725 | 3,307,047,393 | -3.95% |
| 2025-02-24 | 15.03 | 15.14 | 14.43 | 14.70 | 14.12 | qfq | 337,888,442 | 4,979,078,846 | -5.77% |
| 2025-02-21 | 13.66 | 15.92 | 13.52 | 15.60 | 14.98 | qfq | 477,209,259 | 6,994,394,185 | 16.33% |
| 2025-02-20 | 13.20 | 13.63 | 12.96 | 13.41 | 12.88 | qfq | 226,453,615 | 3,025,592,648 | 0.45% |
| 2025-02-19 | 13.26 | 13.49 | 13.18 | 13.35 | 12.82 | qfq | 184,811,799 | 2,463,047,459 | 1.37% |
| 2025-02-18 | 13.66 | 14.01 | 13.07 | 13.17 | 12.65 | qfq | 275,724,492 | 3,719,500,434 | -5.79% |
| 2025-02-17 | 14.38 | 15.09 | 13.79 | 13.98 | 13.43 | qfq | 353,475,309 | 5,036,828,890 | 0.79% |
| 2025-02-14 | 13.36 | 14.35 | 13.08 | 13.87 | 13.32 | qfq | 339,816,498 | 4,675,095,822 | 4.13% |
| 2025-02-13 | 13.79 | 13.90 | 13.05 | 13.32 | 12.79 | qfq | 330,864,734 | 4,435,600,318 | -4.45% |
| 2025-02-12 | 13.56 | 14.38 | 13.47 | 13.94 | 13.39 | qfq | 346,262,124 | 4,845,538,260 | 1.46% |
| 2025-02-11 | 13.47 | 14.39 | 13.40 | 13.74 | 13.20 | qfq | 408,721,813 | 5,662,215,164 | 1.93% |
| 2025-02-10 | 13.80 | 14.06 | 13.20 | 13.48 | 12.95 | qfq | 428,624,983 | 5,813,467,376 | 1.05% |
| 2025-02-07 | 13.00 | 14.47 | 12.78 | 13.34 | 12.81 | qfq | 530,669,010 | 7,150,472,159 | 2.22% |
| 2025-02-06 | 11.88 | 13.58 | 11.85 | 13.05 | 12.54 | qfq | 493,022,721 | 6,220,204,660 | 6.97% |
| 2025-02-05 | 10.95 | 12.33 | 10.72 | 12.20 | 11.72 | qfq | 449,366,617 | 5,176,609,228 | 17.20% |
| 2025-01-27 | 11.30 | 11.37 | 10.39 | 10.41 | 10.00 | qfq | 273,530,411 | 2,916,904,571 | -8.44% |
| 2025-01-24 | 10.07 | 11.88 | 10.07 | 11.37 | 10.92 | qfq | 392,298,694 | 4,319,546,700 | 12.35% |
| 2025-01-23 | 9.92 | 10.58 | 9.80 | 10.12 | 9.72 | qfq | 254,143,471 | 2,610,154,183 | 4.01% |
| 2025-01-22 | 9.41 | 9.84 | 9.37 | 9.73 | 9.35 | qfq | 162,819,827 | 1,574,879,913 | 2.53% |
| 2025-01-21 | 9.50 | 9.60 | 9.32 | 9.49 | 9.12 | qfq | 85,025,192 | 804,001,552 | 0.32% |
| 2025-01-20 | 9.55 | 9.68 | 9.38 | 9.46 | 9.09 | qfq | 107,877,591 | 1,026,952,803 | -0.11% |
| 2025-01-17 | 9.35 | 9.68 | 9.29 | 9.47 | 9.10 | qfq | 128,577,799 | 1,223,189,201 | 1.50% |
| 2025-01-16 | 9.55 | 9.71 | 9.27 | 9.33 | 8.96 | qfq | 111,968,463 | 1,057,066,011 | -1.06% |
| 2025-01-15 | 9.48 | 9.66 | 9.39 | 9.43 | 9.06 | qfq | 91,705,295 | 870,270,773 | -0.63% |
| 2025-01-14 | 8.95 | 9.51 | 8.81 | 9.49 | 9.12 | qfq | 147,792,787 | 1,368,956,061 | 7.23% |
| 2025-01-13 | 8.67 | 9.04 | 8.62 | 8.85 | 8.50 | qfq | 86,661,634 | 768,938,318 | 1.49% |
| 2025-01-10 | 9.25 | 9.30 | 8.71 | 8.72 | 8.38 | qfq | 114,068,110 | 1,026,672,440 | -5.42% |
| 2025-01-09 | 9.22 | 9.53 | 9.19 | 9.22 | 8.86 | qfq | 112,703,469 | 1,053,296,875 | -1.07% |
| 2025-01-08 | 9.22 | 9.57 | 8.82 | 9.32 | 8.95 | qfq | 158,487,771 | 1,452,372,500 | -0.32% |
| 2025-01-07 | 9.05 | 9.39 | 9.04 | 9.35 | 8.98 | qfq | 133,463,558 | 1,234,391,781 | 5.06% |
| 2025-01-06 | 8.95 | 9.14 | 8.76 | 8.90 | 8.55 | qfq | 95,312,514 | 850,660,268 | -1.55% |
| 2025-01-03 | 9.77 | 9.82 | 9.00 | 9.04 | 8.68 | qfq | 176,297,311 | 1,635,841,537 | -8.04% |
| 2025-01-02 | 10.50 | 10.50 | 9.65 | 9.83 | 9.44 | qfq | 214,506,103 | 2,152,317,385 | -7.00% |
| 2024-12-31 | 10.65 | 11.11 | 10.42 | 10.57 | 10.15 | qfq | 287,412,947 | 3,089,102,918 | -0.38% |
| 2024-12-30 | 10.42 | 10.92 | 10.42 | 10.61 | 10.19 | qfq | 243,923,590 | 2,600,865,235 | 4.33% |
| 2024-12-27 | 10.50 | 10.69 | 10.11 | 10.17 | 9.77 | qfq | 174,351,379 | 1,810,457,334 | -3.05% |
| 2024-12-26 | 10.07 | 10.66 | 10.06 | 10.49 | 10.08 | qfq | 175,450,325 | 1,836,093,168 | 2.74% |
| 2024-12-25 | 10.06 | 10.34 | 9.71 | 10.21 | 9.81 | qfq | 164,890,285 | 1,658,713,793 | 0.89% |
| 2024-12-24 | 10.25 | 10.34 | 9.98 | 10.12 | 9.72 | qfq | 134,691,302 | 1,363,557,809 | -0.59% |
| 2024-12-23 | 10.75 | 10.94 | 10.17 | 10.18 | 9.78 | qfq | 190,193,105 | 1,988,112,543 | -5.21% |
| 2024-12-20 | 10.75 | 10.90 | 10.61 | 10.74 | 10.32 | qfq | 253,616,558 | 2,721,411,750 | -2.19% |
| 2024-12-19 | 10.15 | 11.18 | 10.10 | 10.98 | 10.55 | qfq | 397,433,214 | 4,264,793,763 | 6.09% |
| 2024-12-18 | 9.59 | 10.68 | 9.42 | 10.35 | 9.94 | qfq | 244,535,916 | 2,499,126,335 | 7.92% |
| 2024-12-17 | 10.06 | 10.10 | 9.56 | 9.59 | 9.21 | qfq | 142,430,024 | 1,393,009,110 | -6.26% |
| 2024-12-16 | 10.13 | 10.45 | 9.92 | 10.23 | 9.83 | qfq | 222,304,859 | 2,268,661,040 | 1.79% |
| 2024-12-13 | 9.73 | 10.25 | 9.62 | 10.05 | 9.65 | qfq | 240,092,446 | 2,400,580,957 | 2.45% |
| 2024-12-12 | 9.84 | 9.99 | 9.66 | 9.81 | 9.42 | qfq | 118,521,877 | 1,163,463,355 | 0.00% |
| 2024-12-11 | 9.60 | 9.85 | 9.55 | 9.81 | 9.42 | qfq | 120,800,356 | 1,178,090,955 | 2.19% |
| 2024-12-10 | 9.87 | 9.89 | 9.57 | 9.60 | 9.22 | qfq | 143,143,991 | 1,392,582,214 | 1.05% |
| 2024-12-09 | 9.58 | 9.68 | 9.33 | 9.50 | 9.13 | qfq | 88,729,224 | 840,925,712 | -0.84% |
| 2024-12-06 | 9.41 | 9.70 | 9.31 | 9.58 | 9.20 | qfq | 116,721,001 | 1,113,240,672 | 1.70% |
| 2024-12-05 | 9.24 | 9.50 | 9.21 | 9.42 | 9.05 | qfq | 76,151,352 | 717,184,157 | 1.84% |
| 2024-12-04 | 9.54 | 9.56 | 9.20 | 9.25 | 8.89 | qfq | 92,841,979 | 870,627,750 | -3.24% |
| 2024-12-03 | 9.70 | 9.70 | 9.43 | 9.56 | 9.18 | qfq | 109,119,152 | 1,042,115,251 | -1.85% |
| 2024-12-02 | 9.59 | 9.99 | 9.51 | 9.74 | 9.36 | qfq | 139,980,835 | 1,361,769,703 | 1.99% |
| 2024-11-29 | 9.38 | 9.69 | 9.25 | 9.55 | 9.17 | qfq | 132,421,772 | 1,257,284,316 | 1.60% |
| 2024-11-28 | 9.52 | 9.78 | 9.35 | 9.40 | 9.03 | qfq | 114,280,487 | 1,092,891,753 | -1.05% |
| 2024-11-27 | 9.05 | 9.52 | 8.86 | 9.50 | 9.13 | qfq | 123,745,781 | 1,136,403,105 | 3.04% |
| 2024-11-26 | 9.01 | 9.55 | 8.86 | 9.22 | 8.86 | qfq | 126,012,004 | 1,159,410,192 | 2.22% |
| 2024-11-25 | 9.10 | 9.13 | 8.81 | 9.02 | 8.66 | qfq | 72,558,111 | 648,307,385 | -0.33% |
| 2024-11-22 | 9.39 | 9.68 | 9.01 | 9.05 | 8.69 | qfq | 110,587,982 | 1,039,424,382 | -4.33% |
| 2024-11-21 | 9.41 | 9.67 | 9.32 | 9.46 | 9.09 | qfq | 94,686,002 | 898,906,980 | -0.11% |
| 2024-11-20 | 9.15 | 9.60 | 9.10 | 9.47 | 9.10 | qfq | 103,228,215 | 966,818,152 | 3.27% |
| 2024-11-19 | 8.98 | 9.18 | 8.86 | 9.17 | 8.81 | qfq | 74,386,541 | 671,042,051 | 2.12% |
| 2024-11-18 | 9.50 | 9.61 | 8.84 | 8.98 | 8.63 | qfq | 123,496,222 | 1,123,728,724 | -5.57% |
| 2024-11-15 | 9.74 | 9.98 | 9.50 | 9.51 | 9.13 | qfq | 107,760,092 | 1,051,879,169 | -1.86% |
| 2024-11-14 | 10.11 | 10.15 | 9.67 | 9.69 | 9.31 | qfq | 119,620,410 | 1,178,237,617 | -4.53% |
| 2024-11-13 | 10.29 | 10.29 | 9.90 | 10.15 | 9.75 | qfq | 151,805,409 | 1,529,422,269 | -1.65% |
| 2024-11-12 | 10.10 | 10.58 | 9.93 | 10.32 | 9.91 | qfq | 270,012,097 | 2,766,368,946 | 1.98% |
| 2024-11-11 | 9.58 | 10.18 | 9.55 | 10.12 | 9.72 | qfq | 230,903,488 | 2,304,423,528 | 6.19% |
| 2024-11-08 | 9.59 | 9.83 | 9.48 | 9.53 | 9.15 | qfq | 155,601,849 | 1,499,935,322 | 0.85% |
| 2024-11-07 | 9.06 | 9.46 | 9.06 | 9.45 | 9.08 | qfq | 142,510,873 | 1,313,575,351 | -0.42% |
| 2024-11-06 | 9.56 | 9.66 | 9.40 | 9.49 | 9.12 | qfq | 126,766,926 | 1,208,836,862 | -0.32% |
| 2024-11-05 | 9.17 | 9.57 | 9.16 | 9.52 | 9.14 | qfq | 120,065,794 | 1,133,075,486 | 3.59% |
| 2024-11-04 | 8.91 | 9.24 | 8.91 | 9.19 | 8.83 | qfq | 76,255,345 | 696,888,450 | 3.14% |
| 2024-11-01 | 9.60 | 9.61 | 8.90 | 8.91 | 8.56 | qfq | 155,402,951 | 1,428,038,996 | -7.57% |
| 2024-10-31 | 9.29 | 9.75 | 9.14 | 9.64 | 9.26 | qfq | 166,384,024 | 1,584,087,093 | 3.88% |
| 2024-10-30 | 9.23 | 9.35 | 9.13 | 9.28 | 8.91 | qfq | 81,547,882 | 753,711,307 | 0.11% |
| 2024-10-29 | 9.43 | 9.53 | 9.24 | 9.27 | 8.90 | qfq | 106,334,314 | 996,549,973 | -1.07% |
| 2024-10-28 | 9.31 | 9.39 | 9.14 | 9.37 | 9.00 | qfq | 91,525,151 | 849,878,294 | 0.75% |
| 2024-10-25 | 9.21 | 9.43 | 9.19 | 9.30 | 8.93 | qfq | 77,617,108 | 721,178,865 | 1.20% |
| 2024-10-24 | 9.25 | 9.28 | 9.10 | 9.19 | 8.83 | qfq | 69,502,826 | 637,918,101 | -1.71% |
| 2024-10-23 | 9.29 | 9.59 | 9.22 | 9.35 | 8.98 | qfq | 112,705,989 | 1,063,994,369 | 0.43% |
| 2024-10-22 | 9.52 | 9.53 | 9.22 | 9.31 | 8.94 | qfq | 102,679,060 | 957,815,288 | -1.27% |
| 2024-10-21 | 9.20 | 9.61 | 9.16 | 9.43 | 9.06 | qfq | 143,600,565 | 1,352,048,100 | 3.17% |
| 2024-10-18 | 8.74 | 9.47 | 8.71 | 9.14 | 8.78 | qfq | 142,769,614 | 1,294,316,673 | 3.98% |
| 2024-10-17 | 8.85 | 9.06 | 8.78 | 8.79 | 8.44 | qfq | 95,912,168 | 856,994,206 | 0.57% |
| 2024-10-16 | 8.60 | 8.89 | 8.56 | 8.74 | 8.40 | qfq | 69,280,245 | 605,612,571 | -0.23% |
| 2024-10-15 | 8.92 | 9.17 | 8.74 | 8.76 | 8.41 | qfq | 104,789,892 | 939,928,809 | -2.34% |
| 2024-10-14 | 8.71 | 9.04 | 8.51 | 8.97 | 8.62 | qfq | 104,094,257 | 916,025,481 | 3.10% |
| 2024-10-11 | 9.19 | 9.19 | 8.53 | 8.70 | 8.36 | qfq | 111,181,138 | 980,990,346 | -5.23% |
| 2024-10-10 | 9.54 | 9.78 | 9.11 | 9.18 | 8.82 | qfq | 140,723,950 | 1,324,387,510 | -1.50% |
| 2024-10-09 | 10.38 | 10.40 | 9.30 | 9.32 | 8.95 | qfq | 259,208,372 | 2,564,571,320 | -15.20% |
| 2024-10-08 | 11.21 | 11.21 | 9.90 | 10.99 | 10.56 | qfq | 315,277,921 | 3,343,774,801 | 17.54% |
| 2024-09-30 | 8.25 | 9.38 | 8.15 | 9.35 | 8.98 | qfq | 268,938,636 | 2,363,121,140 | 17.02% |
| 2024-09-27 | 7.39 | 8.30 | 7.34 | 7.99 | 7.67 | qfq | 164,723,481 | 1,285,655,308 | 9.45% |
| 2024-09-26 | 7.08 | 7.30 | 7.05 | 7.30 | 7.01 | qfq | 55,094,055 | 396,220,250 | 2.82% |
| 2024-09-25 | 7.10 | 7.29 | 7.08 | 7.10 | 6.82 | qfq | 63,036,755 | 452,885,242 | 1.00% |
| 2024-09-24 | 6.81 | 7.04 | 6.73 | 7.03 | 6.75 | qfq | 56,375,041 | 390,192,242 | 3.84% |
| 2024-09-23 | 6.76 | 6.86 | 6.72 | 6.77 | 6.50 | qfq | 26,791,425 | 182,023,866 | 0.30% |
| 2024-09-20 | 6.71 | 6.79 | 6.69 | 6.75 | 6.48 | qfq | 28,028,520 | 188,877,531 | 0.60% |
| 2024-09-19 | 6.63 | 6.75 | 6.49 | 6.71 | 6.45 | qfq | 35,010,925 | 233,455,057 | 2.44% |
| 2024-09-18 | 6.52 | 6.58 | 6.37 | 6.55 | 6.29 | qfq | 32,465,049 | 210,266,840 | 0.31% |
| 2024-09-13 | 6.73 | 6.75 | 6.52 | 6.53 | 6.27 | qfq | 44,549,320 | 294,859,308 | -2.25% |
| 2024-09-12 | 6.84 | 6.93 | 6.68 | 6.68 | 6.42 | qfq | 35,338,397 | 239,841,712 | -2.20% |
| 2024-09-11 | 6.85 | 6.86 | 6.77 | 6.83 | 6.56 | qfq | 23,521,431 | 160,293,451 | -0.73% |
| 2024-09-10 | 6.77 | 6.94 | 6.65 | 6.88 | 6.61 | qfq | 38,612,207 | 261,813,532 | 1.47% |
| 2024-09-09 | 6.79 | 6.81 | 6.69 | 6.78 | 6.51 | qfq | 28,956,500 | 194,910,548 | -0.44% |
| 2024-09-06 | 6.95 | 6.99 | 6.80 | 6.81 | 6.54 | qfq | 25,613,950 | 176,207,211 | -2.16% |
| 2024-09-05 | 6.88 | 7.03 | 6.86 | 6.96 | 6.69 | qfq | 28,464,641 | 197,808,588 | 1.61% |
| 2024-09-04 | 6.85 | 6.93 | 6.81 | 6.85 | 6.58 | qfq | 23,487,214 | 161,178,501 | -0.72% |
| 2024-09-03 | 6.89 | 6.99 | 6.86 | 6.90 | 6.63 | qfq | 34,278,035 | 236,893,492 | 0.58% |
| 2024-09-02 | 7.17 | 7.23 | 6.85 | 6.86 | 6.59 | qfq | 48,744,021 | 341,070,052 | -4.59% |
| 2024-08-30 | 7.04 | 7.30 | 7.02 | 7.19 | 6.91 | qfq | 45,144,749 | 325,329,026 | 2.28% |
| 2024-08-29 | 6.89 | 7.06 | 6.85 | 7.03 | 6.75 | qfq | 33,339,473 | 233,160,180 | 1.74% |
| 2024-08-28 | 6.77 | 6.93 | 6.74 | 6.91 | 6.64 | qfq | 27,140,716 | 185,762,165 | 1.92% |
| 2024-08-27 | 6.96 | 6.96 | 6.77 | 6.78 | 6.51 | qfq | 29,047,229 | 198,518,057 | -2.87% |
| 2024-08-26 | 6.94 | 7.03 | 6.84 | 6.98 | 6.70 | qfq | 30,220,792 | 210,115,255 | 0.58% |
| 2024-08-23 | 6.84 | 6.97 | 6.83 | 6.94 | 6.67 | qfq | 26,902,069 | 185,868,681 | 1.31% |
| 2024-08-22 | 6.94 | 7.00 | 6.82 | 6.85 | 6.58 | qfq | 30,033,572 | 206,989,106 | -1.01% |
| 2024-08-21 | 7.05 | 7.10 | 6.92 | 6.92 | 6.65 | qfq | 33,010,653 | 230,693,733 | -1.84% |
| 2024-08-20 | 7.26 | 7.31 | 7.03 | 7.05 | 6.77 | qfq | 35,592,297 | 252,888,093 | -3.16% |
| 2024-08-19 | 7.22 | 7.38 | 7.21 | 7.28 | 6.99 | qfq | 28,970,325 | 211,412,276 | 0.41% |
| 2024-08-16 | 7.23 | 7.30 | 7.21 | 7.25 | 6.96 | qfq | 25,959,900 | 188,483,800 | 0.55% |
| 2024-08-15 | 7.09 | 7.32 | 7.06 | 7.21 | 6.93 | qfq | 36,193,343 | 261,178,072 | 1.41% |
| 2024-08-14 | 7.17 | 7.20 | 7.11 | 7.11 | 6.83 | qfq | 23,557,771 | 168,799,687 | -0.84% |
| 2024-08-13 | 7.06 | 7.17 | 7.05 | 7.17 | 6.89 | qfq | 22,641,400 | 161,173,202 | 1.27% |
| 2024-08-12 | 7.05 | 7.12 | 6.99 | 7.08 | 6.80 | qfq | 24,906,096 | 175,791,232 | -0.14% |
| 2024-08-09 | 7.15 | 7.22 | 7.09 | 7.09 | 6.81 | qfq | 22,106,395 | 157,801,203 | -0.28% |
| 2024-08-08 | 7.11 | 7.16 | 6.98 | 7.11 | 6.83 | qfq | 30,947,839 | 219,071,271 | -0.42% |
| 2024-08-07 | 7.07 | 7.21 | 7.03 | 7.14 | 6.86 | qfq | 29,906,192 | 213,793,309 | 0.99% |
| 2024-08-06 | 7.09 | 7.15 | 6.96 | 7.07 | 6.79 | qfq | 34,817,782 | 245,001,548 | 1.00% |
| 2024-08-05 | 7.20 | 7.33 | 7.00 | 7.00 | 6.72 | qfq | 45,372,519 | 323,947,476 | -3.98% |
| 2024-08-02 | 7.43 | 7.50 | 7.26 | 7.29 | 7.00 | qfq | 35,062,044 | 258,464,143 | -2.67% |
| 2024-08-01 | 7.58 | 7.66 | 7.48 | 7.49 | 7.19 | qfq | 37,866,986 | 285,774,535 | -0.79% |
| 2024-07-31 | 7.30 | 7.56 | 7.26 | 7.55 | 7.25 | qfq | 46,421,017 | 346,655,275 | 3.57% |
| 2024-07-30 | 7.22 | 7.36 | 7.14 | 7.29 | 7.00 | qfq | 28,246,972 | 205,192,633 | 0.41% |
| 2024-07-29 | 7.26 | 7.32 | 7.22 | 7.26 | 6.97 | qfq | 22,446,977 | 163,127,732 | 0.00% |
| 2024-07-26 | 7.15 | 7.31 | 7.14 | 7.26 | 6.97 | qfq | 29,101,490 | 210,784,057 | 1.82% |
| 2024-07-25 | 7.05 | 7.22 | 7.02 | 7.13 | 6.85 | qfq | 27,151,567 | 193,129,061 | 0.14% |
| 2024-07-24 | 7.11 | 7.25 | 7.07 | 7.12 | 6.84 | qfq | 33,681,890 | 241,847,111 | -0.14% |
| 2024-07-23 | 7.37 | 7.40 | 7.13 | 7.13 | 6.85 | qfq | 37,569,293 | 272,922,540 | -3.26% |
| 2024-07-22 | 7.44 | 7.51 | 7.32 | 7.37 | 7.08 | qfq | 35,133,483 | 259,823,267 | -0.67% |
| 2024-07-19 | 7.45 | 7.55 | 7.38 | 7.42 | 7.13 | qfq | 35,399,000 | 264,140,339 | -0.80% |
| 2024-07-18 | 7.44 | 7.50 | 7.29 | 7.48 | 7.18 | qfq | 37,399,710 | 276,435,954 | -0.27% |
| 2024-07-17 | 7.56 | 7.64 | 7.49 | 7.50 | 7.20 | qfq | 30,046,016 | 226,811,545 | -0.79% |
| 2024-07-16 | 7.43 | 7.59 | 7.40 | 7.56 | 7.26 | qfq | 35,431,235 | 265,960,368 | 1.75% |
| 2024-07-15 | 7.53 | 7.54 | 7.40 | 7.43 | 7.14 | qfq | 28,832,178 | 215,159,920 | -1.98% |
| 2024-07-12 | 7.63 | 7.66 | 7.51 | 7.58 | 7.28 | qfq | 35,986,821 | 272,501,617 | -1.43% |
| 2024-07-11 | 7.71 | 7.77 | 7.63 | 7.69 | 7.39 | qfq | 51,814,045 | 398,478,462 | 1.59% |
| 2024-07-10 | 7.54 | 7.72 | 7.51 | 7.57 | 7.27 | qfq | 41,434,916 | 316,436,304 | -0.13% |
| 2024-07-09 | 7.38 | 7.63 | 7.26 | 7.58 | 7.28 | qfq | 74,913,316 | 557,691,731 | 0.53% |
| 2024-07-08 | 7.66 | 7.67 | 7.51 | 7.54 | 7.24 | qfq | 29,011,965 | 220,017,536 | -1.57% |
| 2024-07-05 | 7.60 | 7.70 | 7.54 | 7.66 | 7.36 | qfq | 30,451,489 | 232,127,443 | 1.19% |
| 2024-07-04 | 7.76 | 7.81 | 7.55 | 7.57 | 7.27 | qfq | 41,623,967 | 318,914,135 | -2.07% |
| 2024-07-03 | 7.97 | 8.00 | 7.72 | 7.73 | 7.43 | qfq | 57,060,821 | 444,781,049 | -3.38% |
| 2024-07-02 | 7.99 | 8.08 | 7.95 | 8.00 | 7.68 | qfq | 36,616,037 | 293,385,064 | -0.12% |
| 2024-07-01 | 7.86 | 8.05 | 7.79 | 8.01 | 7.69 | qfq | 39,208,521 | 310,618,773 | 1.39% |
| 2024-06-28 | 7.80 | 8.03 | 7.78 | 7.90 | 7.59 | qfq | 51,465,689 | 408,542,892 | 0.89% |
| 2024-06-27 | 8.00 | 8.04 | 7.81 | 7.83 | 7.52 | qfq | 54,730,949 | 430,598,668 | -3.21% |
| 2024-06-26 | 7.96 | 8.12 | 7.71 | 8.09 | 7.77 | qfq | 76,262,812 | 603,411,019 | 1.63% |
| 2024-06-25 | 8.21 | 8.27 | 7.91 | 7.96 | 7.65 | qfq | 50,214,351 | 404,593,403 | -2.93% |
| 2024-06-24 | 8.53 | 8.60 | 8.18 | 8.20 | 7.88 | qfq | 47,261,470 | 394,257,102 | -4.43% |
| 2024-06-21 | 8.34 | 8.66 | 8.32 | 8.58 | 8.24 | qfq | 42,568,329 | 362,853,771 | 2.39% |
| 2024-06-20 | 8.67 | 8.71 | 8.37 | 8.38 | 8.05 | qfq | 57,095,720 | 484,929,925 | -3.57% |
| 2024-06-19 | 8.97 | 8.97 | 8.68 | 8.69 | 8.35 | qfq | 49,545,062 | 433,610,744 | -2.14% |
| 2024-06-18 | 8.80 | 8.99 | 8.70 | 8.88 | 8.53 | qfq | 67,483,398 | 598,919,548 | 1.72% |
| 2024-06-17 | 8.99 | 9.08 | 8.71 | 8.73 | 8.39 | qfq | 101,979,899 | 901,324,050 | -2.68% |
| 2024-06-14 | 9.04 | 9.29 | 8.97 | 8.97 | 8.62 | qfq | 169,293,508 | 1,547,392,044 | -0.99% |
| 2024-06-13 | 8.85 | 9.18 | 8.81 | 9.06 | 8.70 | qfq | 140,633,078 | 1,273,269,869 | 2.84% |
| 2024-06-12 | 8.59 | 8.96 | 8.49 | 8.81 | 8.46 | qfq | 94,118,193 | 826,571,141 | 3.04% |
| 2024-06-11 | 8.20 | 8.60 | 8.15 | 8.55 | 8.21 | qfq | 60,905,321 | 513,345,041 | 3.76% |
| 2024-06-07 | 8.49 | 8.55 | 8.21 | 8.24 | 7.91 | qfq | 48,892,841 | 407,744,224 | -1.90% |
| 2024-06-06 | 8.50 | 8.60 | 8.39 | 8.40 | 8.07 | qfq | 53,353,945 | 452,757,090 | -0.83% |
| 2024-06-05 | 8.53 | 8.59 | 8.46 | 8.47 | 8.14 | qfq | 51,292,588 | 436,392,560 | -1.51% |
| 2024-06-04 | 8.30 | 8.60 | 8.23 | 8.60 | 8.26 | qfq | 85,736,697 | 726,247,702 | 3.74% |
| 2024-06-03 | 8.29 | 8.39 | 8.18 | 8.29 | 7.96 | qfq | 49,165,181 | 406,873,479 | 0.12% |
| 2024-05-31 | 8.14 | 8.39 | 8.14 | 8.28 | 7.95 | qfq | 55,562,795 | 461,027,182 | 2.10% |
| 2024-05-30 | 8.03 | 8.17 | 7.95 | 8.11 | 7.79 | qfq | 38,387,090 | 310,508,928 | 0.37% |
| 2024-05-29 | 8.15 | 8.27 | 8.01 | 8.08 | 7.76 | qfq | 41,182,845 | 334,591,777 | -1.22% |
| 2024-05-28 | 8.23 | 8.30 | 8.14 | 8.18 | 7.86 | qfq | 37,128,204 | 304,419,891 | -1.09% |
| 2024-05-27 | 8.18 | 8.28 | 8.03 | 8.27 | 7.94 | qfq | 51,399,543 | 418,451,344 | 1.22% |
| 2024-05-24 | 8.24 | 8.38 | 8.17 | 8.17 | 7.85 | qfq | 41,459,963 | 343,140,903 | -0.49% |
| 2024-05-23 | 8.52 | 8.56 | 8.18 | 8.21 | 7.89 | qfq | 63,149,845 | 523,148,118 | -5.96% |
| 2024-05-22 | 8.70 | 8.74 | 8.60 | 8.73 | 8.15 | qfq | 45,416,802 | 394,283,487 | -0.23% |
| 2024-05-21 | 8.82 | 8.90 | 8.71 | 8.75 | 8.17 | qfq | 43,888,453 | 385,567,207 | -0.68% |
| 2024-05-20 | 8.87 | 8.92 | 8.74 | 8.81 | 8.22 | qfq | 49,798,465 | 439,440,349 | -0.68% |
| 2024-05-17 | 8.75 | 8.87 | 8.61 | 8.87 | 8.28 | qfq | 45,969,118 | 402,428,873 | 1.26% |
| 2024-05-16 | 8.79 | 8.89 | 8.72 | 8.76 | 8.18 | qfq | 48,109,369 | 423,740,739 | 0.69% |
| 2024-05-15 | 8.92 | 8.92 | 8.70 | 8.70 | 8.12 | qfq | 42,464,448 | 373,461,990 | -2.47% |
| 2024-05-14 | 8.66 | 8.99 | 8.66 | 8.92 | 8.32 | qfq | 68,276,903 | 606,666,143 | 3.00% |
| 2024-05-13 | 8.73 | 8.76 | 8.55 | 8.66 | 8.08 | qfq | 53,868,454 | 466,131,762 | -1.81% |
| 2024-05-10 | 8.94 | 8.99 | 8.67 | 8.82 | 8.23 | qfq | 66,825,879 | 586,115,987 | -1.01% |
| 2024-05-09 | 8.85 | 9.01 | 8.80 | 8.91 | 8.32 | qfq | 63,358,805 | 566,257,292 | 0.79% |
| 2024-05-08 | 9.40 | 9.40 | 8.83 | 8.84 | 8.25 | qfq | 115,877,519 | 1,043,046,017 | -6.26% |
| 2024-05-07 | 9.51 | 9.69 | 9.36 | 9.43 | 8.80 | qfq | 80,608,548 | 765,426,194 | -1.57% |
| 2024-05-06 | 9.60 | 9.74 | 9.50 | 9.58 | 8.94 | qfq | 77,860,837 | 748,252,951 | 1.27% |
| 2024-04-30 | 9.68 | 9.90 | 9.41 | 9.46 | 8.83 | qfq | 96,067,425 | 924,928,045 | -1.97% |
| 2024-04-29 | 9.53 | 9.81 | 9.44 | 9.65 | 9.01 | qfq | 110,828,189 | 1,068,202,460 | 2.01% |
| 2024-04-26 | 9.70 | 9.70 | 9.14 | 9.46 | 8.83 | qfq | 151,246,077 | 1,429,957,522 | -1.66% |
| 2024-04-25 | 9.25 | 9.68 | 9.22 | 9.62 | 8.98 | qfq | 92,848,014 | 879,433,585 | 2.56% |
| 2024-04-24 | 9.01 | 9.38 | 9.01 | 9.38 | 8.75 | qfq | 87,516,972 | 810,333,161 | 4.11% |
| 2024-04-23 | 9.25 | 9.35 | 9.01 | 9.01 | 8.41 | qfq | 71,856,584 | 658,859,516 | -2.80% |
| 2024-04-22 | 9.38 | 9.59 | 8.82 | 9.27 | 8.65 | qfq | 106,081,773 | 973,876,343 | -3.54% |
| 2024-04-19 | 9.80 | 9.99 | 9.51 | 9.61 | 8.97 | qfq | 120,491,285 | 1,173,723,976 | -2.93% |
| 2024-04-18 | 9.25 | 10.25 | 9.13 | 9.90 | 9.24 | qfq | 197,166,509 | 1,914,368,527 | 5.88% |
| 2024-04-17 | 8.96 | 9.35 | 8.89 | 9.35 | 8.73 | qfq | 123,292,455 | 1,139,461,397 | 4.35% |
| 2024-04-16 | 8.80 | 9.21 | 8.76 | 8.96 | 8.36 | qfq | 124,451,266 | 1,123,214,068 | 1.70% |
| 2024-04-15 | 8.85 | 8.99 | 8.68 | 8.81 | 8.22 | qfq | 76,227,099 | 674,778,503 | 0.34% |
| 2024-04-12 | 8.69 | 8.91 | 8.67 | 8.78 | 8.19 | qfq | 60,468,694 | 531,065,075 | 0.69% |
| 2024-04-11 | 8.80 | 8.98 | 8.69 | 8.72 | 8.14 | qfq | 64,058,528 | 564,860,439 | -1.80% |
| 2024-04-10 | 9.11 | 9.19 | 8.81 | 8.88 | 8.29 | qfq | 63,643,337 | 569,117,856 | -2.52% |
| 2024-04-09 | 9.15 | 9.19 | 8.95 | 9.11 | 8.50 | qfq | 50,644,452 | 458,814,683 | -0.55% |
| 2024-04-08 | 9.08 | 9.28 | 8.93 | 9.16 | 8.55 | qfq | 61,872,127 | 565,402,866 | 0.00% |
| 2024-04-03 | 9.22 | 9.34 | 9.02 | 9.16 | 8.55 | qfq | 63,268,725 | 580,744,797 | -0.22% |
| 2024-04-02 | 9.35 | 9.38 | 9.11 | 9.18 | 8.57 | qfq | 58,632,855 | 539,993,287 | -2.34% |
| 2024-04-01 | 9.35 | 9.48 | 9.27 | 9.40 | 8.77 | qfq | 68,479,976 | 640,809,878 | 1.08% |
| 2024-03-29 | 9.18 | 9.32 | 9.09 | 9.30 | 8.68 | qfq | 58,895,419 | 542,047,347 | 0.65% |
| 2024-03-28 | 9.05 | 9.38 | 9.01 | 9.24 | 8.62 | qfq | 83,073,913 | 766,219,557 | 2.10% |
| 2024-03-27 | 9.27 | 9.32 | 8.87 | 9.05 | 8.45 | qfq | 96,230,948 | 873,153,071 | -2.48% |
| 2024-03-26 | 9.48 | 9.62 | 9.21 | 9.28 | 8.66 | qfq | 102,995,805 | 965,335,710 | -2.42% |
| 2024-03-25 | 9.90 | 9.94 | 9.49 | 9.51 | 8.88 | qfq | 99,812,954 | 972,691,364 | -3.06% |
| 2024-03-22 | 10.06 | 10.10 | 9.63 | 9.81 | 9.16 | qfq | 139,745,389 | 1,373,647,527 | -3.54% |
| 2024-03-21 | 9.90 | 10.37 | 9.88 | 10.17 | 9.49 | qfq | 144,266,967 | 1,469,379,676 | 2.62% |
| 2024-03-20 | 9.90 | 10.08 | 9.86 | 9.91 | 9.25 | qfq | 81,063,802 | 806,378,116 | -0.10% |
| 2024-03-19 | 10.09 | 10.09 | 9.91 | 9.92 | 9.26 | qfq | 97,069,528 | 969,746,582 | -2.65% |
| 2024-03-18 | 10.15 | 10.23 | 9.92 | 10.19 | 9.51 | qfq | 135,470,884 | 1,363,378,926 | 0.89% |
| 2024-03-15 | 9.77 | 10.12 | 9.71 | 10.10 | 9.43 | qfq | 136,924,759 | 1,363,467,347 | 3.17% |
| 2024-03-14 | 9.75 | 9.92 | 9.62 | 9.79 | 9.14 | qfq | 89,244,795 | 871,739,910 | -1.21% |
| 2024-03-13 | 9.99 | 10.05 | 9.73 | 9.91 | 9.25 | qfq | 115,565,174 | 1,147,195,398 | 0.51% |
| 2024-03-12 | 10.14 | 10.25 | 9.76 | 9.86 | 9.20 | qfq | 135,377,283 | 1,345,815,912 | -2.47% |
| 2024-03-11 | 9.81 | 10.15 | 9.77 | 10.11 | 9.44 | qfq | 111,736,936 | 1,110,491,844 | 0.90% |
| 2024-03-08 | 9.75 | 10.07 | 9.71 | 10.02 | 9.35 | qfq | 108,300,503 | 1,073,019,563 | 3.30% |
| 2024-03-07 | 10.08 | 10.29 | 9.67 | 9.70 | 9.05 | qfq | 159,476,950 | 1,582,395,594 | -4.72% |
| 2024-03-06 | 10.00 | 10.33 | 9.90 | 10.18 | 9.50 | qfq | 132,553,930 | 1,350,469,536 | 0.39% |
| 2024-03-05 | 10.60 | 10.72 | 10.07 | 10.14 | 9.46 | qfq | 228,945,845 | 2,372,893,934 | -5.85% |
| 2024-03-04 | 11.30 | 11.54 | 10.51 | 10.77 | 10.05 | qfq | 273,485,634 | 3,002,231,527 | 2.77% |
| 2024-03-01 | 10.25 | 10.56 | 10.04 | 10.48 | 9.78 | qfq | 191,754,796 | 1,976,454,908 | 2.24% |
| 2024-02-29 | 10.13 | 10.46 | 9.96 | 10.25 | 9.57 | qfq | 194,955,259 | 1,986,959,489 | 2.60% |
| 2024-02-28 | 10.28 | 10.95 | 9.96 | 9.99 | 9.32 | qfq | 242,847,145 | 2,539,489,110 | -3.01% |
| 2024-02-27 | 8.89 | 10.69 | 8.84 | 10.30 | 9.61 | qfq | 238,349,448 | 2,331,334,177 | 15.47% |
| 2024-02-26 | 8.97 | 9.06 | 8.82 | 8.92 | 8.32 | qfq | 76,346,712 | 681,677,204 | -1.55% |
| 2024-02-23 | 8.92 | 9.07 | 8.72 | 9.06 | 8.46 | qfq | 105,321,478 | 934,693,062 | 1.34% |
| 2024-02-22 | 8.90 | 9.18 | 8.85 | 8.94 | 8.34 | qfq | 83,771,741 | 752,854,710 | 1.94% |
| 2024-02-21 | 8.86 | 9.07 | 8.76 | 8.77 | 8.18 | qfq | 94,709,312 | 843,110,210 | -2.01% |
| 2024-02-20 | 9.01 | 9.23 | 8.89 | 8.95 | 8.35 | qfq | 88,053,587 | 793,126,180 | -2.51% |
| 2024-02-19 | 8.90 | 9.25 | 8.63 | 9.18 | 8.57 | qfq | 135,679,114 | 1,226,035,925 | 6.87% |
| 2024-02-08 | 8.68 | 9.10 | 8.47 | 8.59 | 8.02 | qfq | 140,849,248 | 1,244,327,192 | -0.46% |
| 2024-02-07 | 8.35 | 8.74 | 8.31 | 8.63 | 8.05 | qfq | 112,773,756 | 968,717,587 | 1.65% |
| 2024-02-06 | 7.93 | 8.54 | 7.93 | 8.49 | 7.92 | qfq | 117,463,826 | 971,427,873 | 4.17% |
| 2024-02-05 | 7.77 | 8.43 | 7.35 | 8.15 | 7.61 | qfq | 121,436,700 | 958,897,974 | 2.90% |
| 2024-02-02 | 7.80 | 8.04 | 7.61 | 7.92 | 7.39 | qfq | 108,952,834 | 859,496,033 | 1.67% |
| 2024-02-01 | 7.62 | 8.07 | 7.62 | 7.79 | 7.27 | qfq | 96,641,328 | 762,289,260 | 0.39% |
| 2024-01-31 | 7.59 | 8.01 | 7.40 | 7.76 | 7.24 | qfq | 113,004,931 | 877,778,594 | 2.37% |
| 2024-01-30 | 7.40 | 7.80 | 7.35 | 7.58 | 7.07 | qfq | 95,316,709 | 727,216,617 | 4.55% |
| 2024-01-29 | 7.84 | 7.86 | 7.22 | 7.25 | 6.77 | qfq | 88,777,733 | 659,261,407 | -7.88% |
| 2024-01-26 | 8.03 | 8.08 | 7.73 | 7.87 | 7.34 | qfq | 70,866,606 | 559,704,075 | -2.36% |
| 2024-01-25 | 8.14 | 8.19 | 7.94 | 8.06 | 7.52 | qfq | 86,079,844 | 693,889,409 | -0.98% |
| 2024-01-24 | 7.96 | 8.16 | 7.88 | 8.14 | 7.60 | qfq | 72,889,503 | 584,606,916 | 2.39% |
| 2024-01-23 | 7.68 | 8.12 | 7.54 | 7.95 | 7.42 | qfq | 80,825,634 | 639,349,659 | 4.19% |
| 2024-01-22 | 7.87 | 8.07 | 7.53 | 7.63 | 7.12 | qfq | 101,248,144 | 788,274,186 | -4.51% |
| 2024-01-19 | 8.64 | 8.65 | 7.96 | 7.99 | 7.46 | qfq | 144,489,423 | 1,180,311,823 | -8.27% |
| 2024-01-18 | 8.31 | 8.78 | 8.22 | 8.71 | 8.13 | qfq | 157,403,362 | 1,328,200,198 | 4.31% |
| 2024-01-17 | 8.55 | 9.09 | 8.31 | 8.35 | 7.79 | qfq | 179,983,609 | 1,578,298,934 | -2.91% |
| 2024-01-16 | 8.46 | 8.64 | 8.31 | 8.60 | 8.03 | qfq | 79,786,834 | 677,899,923 | 1.42% |
| 2024-01-15 | 8.13 | 8.59 | 8.11 | 8.48 | 7.91 | qfq | 94,440,987 | 796,947,407 | 3.54% |
| 2024-01-12 | 8.36 | 8.40 | 8.18 | 8.19 | 7.64 | qfq | 65,119,881 | 538,665,556 | -2.96% |
| 2024-01-11 | 8.02 | 8.48 | 7.93 | 8.44 | 7.88 | qfq | 114,963,174 | 945,762,172 | 5.11% |
| 2024-01-10 | 7.90 | 8.19 | 7.85 | 8.03 | 7.49 | qfq | 79,164,932 | 637,703,656 | 0.88% |
| 2024-01-09 | 8.00 | 8.23 | 7.90 | 7.96 | 7.43 | qfq | 96,017,752 | 775,918,562 | -0.87% |
| 2024-01-08 | 7.84 | 8.28 | 7.79 | 8.03 | 7.49 | qfq | 99,259,673 | 803,989,436 | 2.03% |
| 2024-01-05 | 8.03 | 8.08 | 7.82 | 7.87 | 7.34 | qfq | 65,098,864 | 516,608,164 | -2.60% |
| 2024-01-04 | 7.93 | 8.22 | 7.75 | 8.08 | 7.54 | qfq | 103,032,534 | 824,954,415 | 1.38% |
| 2024-01-03 | 7.85 | 7.99 | 7.80 | 7.97 | 7.44 | qfq | 74,733,850 | 590,602,388 | 1.01% |
| 2024-01-02 | 7.91 | 8.03 | 7.75 | 7.89 | 7.36 | qfq | 106,571,989 | 845,111,194 | 0.51% |
| 2023-12-29 | 7.64 | 8.00 | 7.60 | 7.85 | 7.33 | qfq | 119,149,537 | 937,955,614 | 3.43% |
| 2023-12-28 | 7.53 | 7.65 | 7.51 | 7.59 | 7.08 | qfq | 74,902,166 | 568,142,650 | 0.00% |
| 2023-12-27 | 7.24 | 7.72 | 7.22 | 7.59 | 7.08 | qfq | 102,755,902 | 774,456,329 | 5.12% |
| 2023-12-26 | 7.38 | 7.38 | 7.13 | 7.22 | 6.74 | qfq | 37,571,443 | 271,137,381 | -2.17% |
| 2023-12-25 | 7.25 | 7.48 | 7.23 | 7.38 | 6.89 | qfq | 41,285,421 | 304,402,333 | 1.65% |
| 2023-12-22 | 7.56 | 7.57 | 7.22 | 7.26 | 6.78 | qfq | 90,158,990 | 663,409,081 | -3.97% |
| 2023-12-21 | 7.38 | 7.57 | 7.29 | 7.56 | 7.06 | qfq | 60,368,909 | 450,235,042 | 1.48% |
| 2023-12-20 | 7.58 | 7.65 | 7.43 | 7.45 | 6.95 | qfq | 61,369,239 | 461,382,740 | -1.46% |
| 2023-12-19 | 7.32 | 7.63 | 7.23 | 7.56 | 7.06 | qfq | 76,060,922 | 568,906,984 | 3.28% |
| 2023-12-18 | 7.39 | 7.46 | 7.30 | 7.32 | 6.83 | qfq | 40,091,878 | 294,976,899 | -1.21% |
| 2023-12-15 | 7.48 | 7.52 | 7.34 | 7.41 | 6.92 | qfq | 48,031,133 | 356,749,564 | -0.94% |
| 2023-12-14 | 7.54 | 7.65 | 7.46 | 7.48 | 6.98 | qfq | 48,486,191 | 366,084,120 | -0.13% |
| 2023-12-13 | 7.60 | 7.65 | 7.49 | 7.49 | 6.99 | qfq | 51,032,507 | 385,707,064 | -1.58% |
| 2023-12-12 | 7.67 | 7.74 | 7.55 | 7.61 | 7.10 | qfq | 63,558,850 | 483,991,324 | -0.91% |
| 2023-12-11 | 7.50 | 7.73 | 7.43 | 7.68 | 7.17 | qfq | 93,000,214 | 704,876,642 | 1.19% |
| 2023-12-08 | 7.29 | 7.76 | 7.27 | 7.59 | 7.08 | qfq | 155,252,818 | 1,181,113,482 | 3.69% |
| 2023-12-07 | 7.20 | 7.38 | 7.18 | 7.32 | 6.83 | qfq | 71,034,178 | 518,925,382 | 0.97% |
| 2023-12-06 | 7.11 | 7.32 | 6.98 | 7.25 | 6.77 | qfq | 69,054,479 | 494,224,508 | 1.83% |
| 2023-12-05 | 7.43 | 7.48 | 7.12 | 7.12 | 6.64 | qfq | 77,149,828 | 555,804,646 | -4.17% |
| 2023-12-04 | 7.18 | 7.71 | 7.16 | 7.43 | 6.93 | qfq | 136,816,342 | 1,022,919,204 | 3.92% |
| 2023-12-01 | 6.92 | 7.18 | 6.90 | 7.15 | 6.67 | qfq | 45,499,424 | 321,463,212 | 3.32% |
| 2023-11-30 | 6.98 | 7.02 | 6.84 | 6.92 | 6.46 | qfq | 32,553,100 | 225,233,118 | -1.00% |
| 2023-11-29 | 7.00 | 7.10 | 6.93 | 6.99 | 6.52 | qfq | 33,950,867 | 238,016,218 | -0.43% |
| 2023-11-28 | 7.05 | 7.10 | 6.93 | 7.02 | 6.55 | qfq | 37,874,663 | 265,559,983 | -0.71% |
| 2023-11-27 | 7.01 | 7.13 | 7.00 | 7.07 | 6.60 | qfq | 28,452,146 | 201,079,538 | 0.43% |
| 2023-11-24 | 7.28 | 7.30 | 7.01 | 7.04 | 6.57 | qfq | 45,139,441 | 320,168,218 | -3.16% |
| 2023-11-23 | 7.20 | 7.30 | 7.09 | 7.27 | 6.78 | qfq | 39,870,935 | 287,775,100 | 0.97% |
| 2023-11-22 | 7.29 | 7.36 | 7.20 | 7.20 | 6.72 | qfq | 44,312,205 | 322,297,629 | -1.77% |
| 2023-11-21 | 7.45 | 7.52 | 7.30 | 7.33 | 6.84 | qfq | 62,346,606 | 462,425,577 | -1.08% |
| 2023-11-20 | 7.39 | 7.44 | 7.34 | 7.41 | 6.92 | qfq | 41,444,734 | 306,286,530 | 0.41% |
| 2023-11-17 | 7.35 | 7.42 | 7.31 | 7.38 | 6.89 | qfq | 39,711,928 | 292,199,092 | 0.14% |
| 2023-11-16 | 7.35 | 7.47 | 7.31 | 7.37 | 6.88 | qfq | 50,515,853 | 374,213,952 | -0.14% |
| 2023-11-15 | 7.55 | 7.59 | 7.35 | 7.38 | 6.89 | qfq | 65,551,361 | 486,521,859 | -1.20% |
| 2023-11-14 | 7.41 | 7.53 | 7.38 | 7.47 | 6.97 | qfq | 80,169,465 | 597,245,883 | 1.08% |
| 2023-11-13 | 7.21 | 7.43 | 7.21 | 7.39 | 6.90 | qfq | 81,048,515 | 595,642,200 | 3.07% |
| 2023-11-10 | 7.23 | 7.28 | 7.15 | 7.17 | 6.69 | qfq | 53,069,549 | 381,754,149 | -1.51% |
| 2023-11-09 | 7.31 | 7.37 | 7.21 | 7.28 | 6.79 | qfq | 70,038,544 | 510,603,158 | -0.14% |
| 2023-11-08 | 7.20 | 7.43 | 7.18 | 7.29 | 6.80 | qfq | 117,852,425 | 861,903,974 | 1.82% |
| 2023-11-07 | 7.10 | 7.18 | 7.05 | 7.16 | 6.68 | qfq | 61,943,097 | 440,674,595 | 0.85% |
| 2023-11-06 | 6.96 | 7.11 | 6.96 | 7.10 | 6.63 | qfq | 63,549,656 | 449,084,707 | 2.60% |
| 2023-11-03 | 6.82 | 6.97 | 6.78 | 6.92 | 6.46 | qfq | 46,181,854 | 318,873,624 | 2.06% |
| 2023-11-02 | 6.88 | 6.98 | 6.76 | 6.78 | 6.33 | qfq | 48,710,863 | 334,995,151 | -1.45% |
| 2023-11-01 | 7.00 | 7.04 | 6.87 | 6.88 | 6.42 | qfq | 50,718,115 | 351,166,280 | -1.85% |
| 2023-10-31 | 7.10 | 7.17 | 6.94 | 7.01 | 6.54 | qfq | 60,149,976 | 422,685,883 | -1.54% |
| 2023-10-30 | 7.02 | 7.16 | 7.00 | 7.12 | 6.64 | qfq | 77,417,516 | 548,824,146 | 0.99% |
| 2023-10-27 | 7.14 | 7.15 | 6.94 | 7.05 | 6.58 | qfq | 77,176,765 | 542,806,727 | -1.40% |
| 2023-10-26 | 6.86 | 7.28 | 6.82 | 7.15 | 6.67 | qfq | 137,664,998 | 976,842,656 | 3.62% |
| 2023-10-25 | 6.63 | 7.08 | 6.61 | 6.90 | 6.44 | qfq | 103,868,239 | 714,404,582 | 6.32% |
| 2023-10-24 | 6.48 | 6.54 | 6.31 | 6.49 | 6.06 | qfq | 40,961,729 | 264,393,498 | 1.09% |
| 2023-10-23 | 6.60 | 6.65 | 6.39 | 6.42 | 5.99 | qfq | 32,357,670 | 210,326,999 | -3.31% |
| 2023-10-20 | 6.76 | 6.87 | 6.62 | 6.64 | 6.20 | qfq | 34,421,040 | 231,128,431 | -2.78% |
| 2023-10-19 | 6.88 | 7.02 | 6.82 | 6.83 | 6.37 | qfq | 39,713,794 | 275,019,214 | -0.58% |
| 2023-10-18 | 6.93 | 6.94 | 6.76 | 6.87 | 6.41 | qfq | 31,806,059 | 217,818,244 | -1.01% |
| 2023-10-17 | 6.95 | 6.98 | 6.85 | 6.94 | 6.48 | qfq | 31,818,025 | 220,279,599 | 0.29% |
| 2023-10-16 | 6.93 | 6.98 | 6.83 | 6.92 | 6.46 | qfq | 39,334,220 | 271,825,646 | 0.14% |
| 2023-10-13 | 6.96 | 7.01 | 6.89 | 6.91 | 6.45 | qfq | 37,634,564 | 261,335,675 | -1.29% |
| 2023-10-12 | 6.98 | 7.08 | 6.96 | 7.00 | 6.53 | qfq | 44,828,261 | 314,028,225 | 0.43% |
| 2023-10-11 | 6.92 | 7.03 | 6.85 | 6.97 | 6.50 | qfq | 46,102,251 | 321,090,227 | 0.58% |
| 2023-10-10 | 6.93 | 7.03 | 6.91 | 6.93 | 6.47 | qfq | 57,735,766 | 401,590,420 | 0.87% |
| 2023-10-09 | 6.68 | 6.93 | 6.67 | 6.87 | 6.41 | qfq | 67,171,096 | 460,123,733 | 2.84% |
| 2023-09-28 | 6.64 | 6.71 | 6.62 | 6.68 | 6.23 | qfq | 34,391,953 | 229,779,100 | 1.06% |
| 2023-09-27 | 6.59 | 6.65 | 6.51 | 6.61 | 6.17 | qfq | 33,908,113 | 224,018,415 | 0.61% |
| 2023-09-26 | 6.54 | 6.64 | 6.50 | 6.57 | 6.13 | qfq | 33,645,354 | 221,624,461 | 0.61% |
| 2023-09-25 | 6.53 | 6.59 | 6.50 | 6.53 | 6.09 | qfq | 29,283,528 | 191,612,184 | -0.31% |
| 2023-09-22 | 6.31 | 6.55 | 6.30 | 6.55 | 6.11 | qfq | 47,283,227 | 306,367,088 | 3.64% |
| 2023-09-21 | 6.30 | 6.41 | 6.26 | 6.32 | 5.90 | qfq | 25,769,954 | 163,595,678 | 0.16% |
| 2023-09-20 | 6.36 | 6.43 | 6.31 | 6.31 | 5.89 | qfq | 25,529,352 | 162,549,196 | -0.79% |
| 2023-09-19 | 6.49 | 6.49 | 6.33 | 6.36 | 5.94 | qfq | 31,287,945 | 199,713,882 | -2.00% |
| 2023-09-18 | 6.49 | 6.56 | 6.45 | 6.49 | 6.06 | qfq | 30,861,377 | 200,691,541 | -0.46% |
| 2023-09-15 | 6.67 | 6.70 | 6.51 | 6.52 | 6.08 | qfq | 32,953,245 | 216,740,496 | -1.81% |
| 2023-09-14 | 6.64 | 6.71 | 6.59 | 6.64 | 6.20 | qfq | 31,995,176 | 212,530,867 | -0.45% |
| 2023-09-13 | 6.89 | 6.89 | 6.62 | 6.67 | 6.22 | qfq | 49,894,119 | 335,111,407 | -3.61% |
| 2023-09-12 | 6.86 | 6.96 | 6.86 | 6.92 | 6.46 | qfq | 42,035,093 | 290,215,614 | 0.14% |
| 2023-09-11 | 6.76 | 6.95 | 6.70 | 6.91 | 6.45 | qfq | 56,426,030 | 386,363,926 | 3.13% |
| 2023-09-08 | 6.65 | 6.76 | 6.65 | 6.70 | 6.25 | qfq | 30,471,242 | 204,273,310 | 0.15% |
| 2023-09-07 | 6.80 | 6.88 | 6.68 | 6.69 | 6.24 | qfq | 38,056,207 | 257,561,756 | -2.05% |
| 2023-09-06 | 6.84 | 6.85 | 6.65 | 6.83 | 6.37 | qfq | 40,000,272 | 270,666,829 | -0.29% |
| 2023-09-05 | 7.00 | 7.01 | 6.83 | 6.85 | 6.39 | qfq | 48,000,492 | 331,273,881 | -2.00% |
| 2023-09-04 | 6.90 | 6.99 | 6.84 | 6.99 | 6.52 | qfq | 47,904,307 | 330,879,466 | 1.45% |
| 2023-09-01 | 6.90 | 6.97 | 6.85 | 6.89 | 6.43 | qfq | 38,652,295 | 266,892,958 | 0.00% |
| 2023-08-31 | 6.93 | 6.96 | 6.88 | 6.89 | 6.43 | qfq | 53,924,312 | 372,565,896 | -1.57% |
| 2023-08-30 | 7.00 | 7.08 | 6.91 | 7.00 | 6.53 | qfq | 87,580,529 | 612,090,368 | 0.00% |
| 2023-08-29 | 6.76 | 7.06 | 6.73 | 7.00 | 6.53 | qfq | 110,138,328 | 767,359,717 | 3.40% |
| 2023-08-28 | 7.10 | 7.18 | 6.72 | 6.77 | 6.32 | qfq | 102,730,328 | 710,772,140 | 1.20% |
| 2023-08-25 | 6.96 | 7.01 | 6.62 | 6.69 | 6.24 | qfq | 128,192,038 | 868,893,148 | -5.51% |
| 2023-08-24 | 6.94 | 7.32 | 6.86 | 7.08 | 6.61 | qfq | 202,547,946 | 1,433,880,599 | 9.60% |
| 2023-08-23 | 6.50 | 6.56 | 6.38 | 6.46 | 6.03 | qfq | 32,114,620 | 207,869,283 | -1.37% |
| 2023-08-22 | 6.45 | 6.56 | 6.36 | 6.55 | 6.11 | qfq | 41,594,096 | 268,660,088 | 2.99% |
| 2023-08-21 | 6.33 | 6.52 | 6.31 | 6.36 | 5.94 | qfq | 29,444,179 | 189,260,671 | 0.32% |
| 2023-08-18 | 6.56 | 6.61 | 6.33 | 6.34 | 5.92 | qfq | 31,256,506 | 201,618,334 | -3.35% |
| 2023-08-17 | 6.49 | 6.57 | 6.38 | 6.56 | 6.12 | qfq | 26,536,403 | 172,501,266 | 0.77% |
| 2023-08-16 | 6.66 | 6.68 | 6.46 | 6.51 | 6.08 | qfq | 31,610,477 | 207,376,892 | -2.40% |
| 2023-08-15 | 6.78 | 6.80 | 6.59 | 6.67 | 6.22 | qfq | 26,698,975 | 178,510,119 | -1.48% |
| 2023-08-14 | 6.53 | 6.78 | 6.52 | 6.77 | 6.32 | qfq | 32,667,485 | 218,251,921 | 2.42% |
| 2023-08-11 | 6.81 | 6.85 | 6.61 | 6.61 | 6.17 | qfq | 42,183,400 | 283,710,958 | -2.94% |
| 2023-08-10 | 6.82 | 6.88 | 6.77 | 6.81 | 6.36 | qfq | 26,339,319 | 179,656,668 | -0.58% |
| 2023-08-09 | 6.93 | 7.04 | 6.83 | 6.85 | 6.39 | qfq | 39,112,204 | 270,864,395 | -1.44% |
| 2023-08-08 | 6.97 | 7.00 | 6.92 | 6.95 | 6.49 | qfq | 30,575,852 | 212,775,707 | -0.29% |
| 2023-08-07 | 6.96 | 7.02 | 6.93 | 6.97 | 6.50 | qfq | 41,853,316 | 291,536,348 | -0.57% |
| 2023-08-04 | 6.84 | 7.06 | 6.82 | 7.01 | 6.54 | qfq | 77,584,168 | 540,694,947 | 2.94% |
| 2023-08-03 | 6.82 | 6.87 | 6.79 | 6.81 | 6.36 | qfq | 28,392,645 | 193,580,501 | -0.73% |
| 2023-08-02 | 6.80 | 6.95 | 6.76 | 6.86 | 6.40 | qfq | 37,143,206 | 254,763,067 | 0.29% |
| 2023-08-01 | 6.80 | 6.87 | 6.73 | 6.84 | 6.38 | qfq | 34,147,669 | 232,493,080 | 0.59% |
| 2023-07-31 | 6.75 | 6.87 | 6.70 | 6.80 | 6.35 | qfq | 40,904,978 | 278,351,286 | 0.44% |
| 2023-07-28 | 6.64 | 6.77 | 6.56 | 6.77 | 6.32 | qfq | 33,625,453 | 225,340,231 | 1.96% |
| 2023-07-27 | 6.73 | 6.76 | 6.64 | 6.64 | 6.20 | qfq | 27,704,730 | 185,428,738 | -1.34% |
| 2023-07-26 | 6.83 | 6.84 | 6.70 | 6.73 | 6.28 | qfq | 36,047,180 | 243,302,518 | -1.46% |
| 2023-07-25 | 6.76 | 6.84 | 6.72 | 6.83 | 6.37 | qfq | 36,109,738 | 245,405,098 | 2.09% |
| 2023-07-24 | 6.54 | 6.79 | 6.51 | 6.69 | 6.24 | qfq | 31,717,827 | 212,283,439 | 1.52% |
| 2023-07-21 | 6.67 | 6.72 | 6.57 | 6.59 | 6.15 | qfq | 31,194,863 | 206,971,574 | -1.20% |
| 2023-07-20 | 6.77 | 6.83 | 6.65 | 6.67 | 6.22 | qfq | 37,654,497 | 253,874,681 | -1.48% |
| 2023-07-19 | 6.74 | 6.87 | 6.73 | 6.77 | 6.32 | qfq | 28,374,526 | 192,724,464 | 0.30% |
| 2023-07-18 | 6.83 | 6.88 | 6.73 | 6.75 | 6.30 | qfq | 35,235,889 | 239,354,309 | -1.32% |
| 2023-07-17 | 6.90 | 6.95 | 6.80 | 6.84 | 6.38 | qfq | 42,526,388 | 291,532,775 | 0.00% |