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
天源迪科300047.SZ
最近收盘价8.832026-07-17
最近交易日2026-07-17
成交量（股）22,325,732
成交额（元）203,059,405
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-16 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-22 | 2025-04-29 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-11 | 2024-05-20 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.28 | 9.38 | 8.83 | 8.83 | 8.83 | qfq | 22,325,732 | 203,059,405 | -4.54% |
| 2026-07-16 | 9.01 | 9.43 | 8.97 | 9.25 | 9.25 | qfq | 21,453,565 | 198,656,475 | 1.43% |
| 2026-07-15 | 9.00 | 9.23 | 8.88 | 9.12 | 9.12 | qfq | 15,505,900 | 140,666,686 | 1.22% |
| 2026-07-14 | 9.01 | 9.12 | 8.68 | 9.01 | 9.01 | qfq | 19,385,517 | 171,856,996 | -0.55% |
| 2026-07-13 | 9.43 | 9.59 | 9.02 | 9.06 | 9.06 | qfq | 23,245,811 | 214,684,439 | -4.73% |
| 2026-07-10 | 9.35 | 9.73 | 9.23 | 9.51 | 9.51 | qfq | 29,587,049 | 281,693,481 | 0.85% |
| 2026-07-09 | 9.36 | 9.60 | 9.15 | 9.43 | 9.43 | qfq | 29,902,670 | 281,003,140 | -0.32% |
| 2026-07-08 | 8.98 | 9.63 | 8.95 | 9.46 | 9.46 | qfq | 35,980,153 | 335,192,326 | 5.82% |
| 2026-07-07 | 9.10 | 9.39 | 8.88 | 8.94 | 8.94 | qfq | 25,267,346 | 229,306,661 | -3.97% |
| 2026-07-06 | 9.11 | 9.35 | 8.87 | 9.31 | 9.31 | qfq | 25,605,374 | 234,026,577 | 2.65% |
| 2026-07-03 | 9.04 | 9.17 | 8.93 | 9.07 | 9.07 | qfq | 12,771,900 | 115,827,705 | 0.89% |
| 2026-07-02 | 9.13 | 9.47 | 8.96 | 8.99 | 8.99 | qfq | 17,648,774 | 161,946,914 | -1.96% |
| 2026-07-01 | 8.89 | 9.29 | 8.89 | 9.17 | 9.17 | qfq | 18,097,466 | 165,531,928 | 3.27% |
| 2026-06-30 | 8.79 | 9.02 | 8.69 | 8.88 | 8.88 | qfq | 13,632,600 | 121,054,528 | 0.23% |
| 2026-06-29 | 8.90 | 8.97 | 8.66 | 8.86 | 8.86 | qfq | 14,970,638 | 131,903,285 | -0.45% |
| 2026-06-26 | 9.30 | 9.31 | 8.89 | 8.90 | 8.90 | qfq | 17,229,876 | 155,370,793 | -5.12% |
| 2026-06-25 | 9.67 | 9.80 | 9.30 | 9.38 | 9.38 | qfq | 16,840,066 | 159,421,146 | -3.89% |
| 2026-06-24 | 10.06 | 10.06 | 9.56 | 9.76 | 9.76 | qfq | 14,131,793 | 137,708,542 | -2.30% |
| 2026-06-23 | 10.00 | 10.24 | 9.93 | 9.99 | 9.99 | qfq | 16,765,098 | 168,927,609 | -0.50% |
| 2026-06-22 | 9.81 | 10.04 | 9.43 | 10.04 | 10.04 | qfq | 21,447,661 | 208,465,556 | 1.52% |
| 2026-06-18 | 9.86 | 10.04 | 9.78 | 9.89 | 9.89 | qfq | 12,410,727 | 123,043,163 | -0.20% |
| 2026-06-17 | 9.99 | 10.05 | 9.84 | 9.91 | 9.91 | qfq | 11,533,696 | 114,509,786 | -1.10% |
| 2026-06-16 | 9.86 | 10.06 | 9.73 | 10.02 | 10.02 | qfq | 13,739,088 | 136,587,865 | 1.01% |
| 2026-06-15 | 9.72 | 10.04 | 9.72 | 9.92 | 9.90 | qfq | 14,626,600 | 144,819,120 | 2.80% |
| 2026-06-12 | 9.63 | 9.78 | 9.52 | 9.65 | 9.64 | qfq | 15,660,593 | 151,353,782 | 2.12% |
| 2026-06-11 | 9.90 | 9.95 | 9.37 | 9.45 | 9.44 | qfq | 18,086,954 | 172,394,147 | -5.12% |
| 2026-06-10 | 10.16 | 10.29 | 9.86 | 9.96 | 9.94 | qfq | 14,872,485 | 149,011,985 | -2.92% |
| 2026-06-09 | 10.29 | 10.35 | 10.10 | 10.26 | 10.24 | qfq | 12,159,510 | 124,359,908 | 0.20% |
| 2026-06-08 | 10.22 | 10.51 | 10.13 | 10.24 | 10.22 | qfq | 14,680,860 | 151,286,621 | -2.29% |
| 2026-06-05 | 10.31 | 10.69 | 10.21 | 10.48 | 10.46 | qfq | 20,051,827 | 209,786,251 | 0.77% |
| 2026-06-04 | 11.30 | 11.30 | 10.36 | 10.40 | 10.38 | qfq | 39,954,793 | 425,691,368 | -11.34% |
| 2026-06-03 | 11.93 | 12.03 | 11.71 | 11.73 | 11.71 | qfq | 16,484,814 | 195,532,600 | -1.84% |
| 2026-06-02 | 12.24 | 12.30 | 11.86 | 11.95 | 11.93 | qfq | 15,333,727 | 183,749,187 | -2.37% |
| 2026-06-01 | 11.94 | 12.43 | 11.90 | 12.24 | 12.22 | qfq | 18,738,975 | 230,226,159 | 1.49% |
| 2026-05-29 | 12.69 | 12.70 | 11.98 | 12.06 | 12.04 | qfq | 24,607,944 | 302,111,528 | -4.96% |
| 2026-05-28 | 11.85 | 12.97 | 11.54 | 12.69 | 12.67 | qfq | 40,907,420 | 504,310,597 | 6.64% |
| 2026-05-27 | 12.25 | 12.55 | 11.86 | 11.90 | 11.88 | qfq | 20,181,054 | 243,865,824 | -3.72% |
| 2026-05-26 | 12.60 | 12.79 | 12.11 | 12.36 | 12.34 | qfq | 27,791,652 | 345,939,861 | -3.66% |
| 2026-05-25 | 12.48 | 13.08 | 12.47 | 12.83 | 12.81 | qfq | 41,082,839 | 526,161,582 | 5.77% |
| 2026-05-22 | 12.29 | 12.35 | 11.95 | 12.13 | 12.11 | qfq | 16,176,326 | 195,908,197 | -0.66% |
| 2026-05-21 | 12.71 | 12.84 | 12.13 | 12.21 | 12.19 | qfq | 24,258,330 | 303,787,714 | -3.71% |
| 2026-05-20 | 13.00 | 13.03 | 12.62 | 12.68 | 12.66 | qfq | 24,621,361 | 314,309,036 | -3.35% |
| 2026-05-19 | 12.41 | 13.18 | 12.33 | 13.12 | 13.10 | qfq | 37,104,332 | 476,486,372 | 5.21% |
| 2026-05-18 | 12.28 | 12.50 | 12.19 | 12.47 | 12.45 | qfq | 12,910,083 | 159,827,011 | 1.22% |
| 2026-05-15 | 12.28 | 12.53 | 12.20 | 12.32 | 12.30 | qfq | 15,594,309 | 192,952,488 | 0.33% |
| 2026-05-14 | 12.89 | 12.96 | 12.28 | 12.28 | 12.26 | qfq | 24,028,975 | 300,800,603 | -4.66% |
| 2026-05-13 | 12.70 | 12.95 | 12.60 | 12.88 | 12.86 | qfq | 23,446,815 | 299,555,179 | 1.74% |
| 2026-05-12 | 12.80 | 12.88 | 12.54 | 12.66 | 12.64 | qfq | 21,400,824 | 270,984,837 | -2.01% |
| 2026-05-11 | 12.79 | 13.07 | 12.66 | 12.92 | 12.90 | qfq | 28,621,471 | 368,789,556 | 1.02% |
| 2026-05-08 | 12.72 | 12.97 | 12.68 | 12.79 | 12.77 | qfq | 23,661,700 | 303,782,169 | -0.16% |
| 2026-05-07 | 12.74 | 12.81 | 12.60 | 12.81 | 12.79 | qfq | 21,600,639 | 274,647,043 | 0.63% |
| 2026-05-06 | 12.46 | 12.82 | 12.40 | 12.73 | 12.71 | qfq | 26,812,527 | 340,651,589 | 3.16% |
| 2026-04-30 | 12.40 | 12.49 | 12.32 | 12.34 | 12.32 | qfq | 15,792,561 | 195,727,927 | -0.56% |
| 2026-04-29 | 12.46 | 12.60 | 12.40 | 12.41 | 12.39 | qfq | 20,723,688 | 258,197,485 | -0.72% |
| 2026-04-28 | 12.56 | 12.68 | 12.39 | 12.50 | 12.48 | qfq | 20,970,082 | 263,049,603 | -0.56% |
| 2026-04-27 | 12.46 | 12.63 | 12.27 | 12.57 | 12.55 | qfq | 25,841,669 | 322,731,306 | 2.53% |
| 2026-04-24 | 12.05 | 12.50 | 11.86 | 12.26 | 12.24 | qfq | 20,789,759 | 253,100,936 | 1.07% |
| 2026-04-23 | 12.38 | 12.44 | 12.05 | 12.13 | 12.11 | qfq | 12,379,824 | 150,817,680 | -2.02% |
| 2026-04-22 | 12.08 | 12.39 | 12.00 | 12.38 | 12.36 | qfq | 16,142,657 | 197,441,880 | 1.98% |
| 2026-04-21 | 12.28 | 12.29 | 12.03 | 12.14 | 12.12 | qfq | 10,844,400 | 131,365,063 | -1.62% |
| 2026-04-20 | 12.31 | 12.42 | 12.26 | 12.34 | 12.32 | qfq | 12,113,406 | 149,639,934 | 0.24% |
| 2026-04-17 | 12.35 | 12.39 | 12.21 | 12.31 | 12.29 | qfq | 11,118,433 | 136,636,946 | -0.65% |
| 2026-04-16 | 12.10 | 12.43 | 12.05 | 12.39 | 12.37 | qfq | 19,095,706 | 234,922,947 | 2.82% |
| 2026-04-15 | 12.58 | 12.60 | 12.03 | 12.05 | 12.03 | qfq | 12,708,400 | 155,488,872 | -1.55% |
| 2026-04-14 | 12.29 | 12.35 | 12.11 | 12.24 | 12.22 | qfq | 10,834,509 | 132,398,319 | 0.66% |
| 2026-04-13 | 12.08 | 12.21 | 12.00 | 12.16 | 12.14 | qfq | 9,964,154 | 120,978,483 | 0.08% |
| 2026-04-10 | 12.13 | 12.25 | 12.07 | 12.15 | 12.13 | qfq | 12,239,261 | 149,055,341 | 1.17% |
| 2026-04-09 | 12.10 | 12.20 | 11.99 | 12.01 | 11.99 | qfq | 13,397,634 | 161,519,950 | -2.20% |
| 2026-04-08 | 11.74 | 12.29 | 11.74 | 12.28 | 12.26 | qfq | 21,478,011 | 259,681,333 | 6.69% |
| 2026-04-07 | 11.36 | 11.63 | 11.36 | 11.51 | 11.49 | qfq | 9,710,723 | 111,880,819 | 1.59% |
| 2026-04-03 | 11.68 | 11.74 | 11.32 | 11.33 | 11.31 | qfq | 10,287,023 | 118,080,435 | -2.41% |
| 2026-04-02 | 11.98 | 11.98 | 11.56 | 11.61 | 11.59 | qfq | 11,793,881 | 138,188,047 | -3.09% |
| 2026-04-01 | 12.10 | 12.14 | 11.91 | 11.98 | 11.96 | qfq | 10,238,000 | 123,039,554 | 1.10% |
| 2026-03-31 | 12.12 | 12.19 | 11.83 | 11.85 | 11.83 | qfq | 11,765,563 | 141,433,493 | -0.67% |
| 2026-03-30 | 11.78 | 11.98 | 11.61 | 11.93 | 11.91 | qfq | 10,279,200 | 121,565,321 | -0.17% |
| 2026-03-27 | 11.60 | 11.99 | 11.57 | 11.95 | 11.93 | qfq | 9,558,300 | 113,491,500 | 1.53% |
| 2026-03-26 | 12.13 | 12.22 | 11.71 | 11.77 | 11.75 | qfq | 14,060,962 | 167,205,182 | -3.29% |
| 2026-03-25 | 11.82 | 12.33 | 11.82 | 12.17 | 12.15 | qfq | 18,227,308 | 221,373,898 | 3.22% |
| 2026-03-24 | 11.71 | 11.83 | 11.47 | 11.79 | 11.77 | qfq | 14,967,178 | 174,532,387 | 2.17% |
| 2026-03-23 | 11.90 | 12.14 | 11.42 | 11.54 | 11.52 | qfq | 22,306,207 | 263,033,164 | -5.87% |
| 2026-03-20 | 13.04 | 13.18 | 12.24 | 12.26 | 12.24 | qfq | 28,827,318 | 362,900,357 | -5.76% |
| 2026-03-19 | 12.89 | 13.15 | 12.86 | 13.01 | 12.99 | qfq | 15,575,666 | 202,690,954 | -0.91% |
| 2026-03-18 | 12.81 | 13.16 | 12.73 | 13.13 | 13.11 | qfq | 18,391,186 | 239,118,769 | 3.30% |
| 2026-03-17 | 12.96 | 13.08 | 12.69 | 12.71 | 12.69 | qfq | 11,907,600 | 153,373,879 | -2.31% |
| 2026-03-16 | 12.78 | 13.01 | 12.77 | 13.01 | 12.99 | qfq | 11,024,345 | 142,342,910 | 1.25% |
| 2026-03-13 | 13.24 | 13.26 | 12.82 | 12.85 | 12.83 | qfq | 19,726,581 | 255,881,455 | -3.96% |
| 2026-03-12 | 13.40 | 13.55 | 13.29 | 13.38 | 13.36 | qfq | 18,148,639 | 243,129,094 | 0.22% |
| 2026-03-11 | 13.29 | 13.53 | 13.28 | 13.35 | 13.33 | qfq | 19,839,668 | 265,587,752 | 0.60% |
| 2026-03-10 | 13.29 | 13.60 | 13.12 | 13.27 | 13.25 | qfq | 20,207,525 | 269,382,900 | 0.84% |
| 2026-03-09 | 12.83 | 13.29 | 12.63 | 13.16 | 13.14 | qfq | 19,952,183 | 257,888,613 | 0.84% |
| 2026-03-06 | 12.78 | 13.06 | 12.72 | 13.05 | 13.03 | qfq | 12,645,458 | 163,588,524 | 1.64% |
| 2026-03-05 | 12.94 | 13.00 | 12.73 | 12.84 | 12.82 | qfq | 14,963,182 | 192,633,342 | 0.94% |
| 2026-03-04 | 12.59 | 12.99 | 12.59 | 12.72 | 12.70 | qfq | 14,578,835 | 186,630,920 | -0.47% |
| 2026-03-03 | 13.47 | 13.64 | 12.74 | 12.78 | 12.76 | qfq | 29,562,342 | 387,403,451 | -5.05% |
| 2026-03-02 | 13.80 | 13.87 | 13.41 | 13.46 | 13.44 | qfq | 34,463,513 | 467,989,842 | -5.08% |
| 2026-02-27 | 13.72 | 14.33 | 13.72 | 14.18 | 14.16 | qfq | 38,047,888 | 538,722,394 | 2.83% |
| 2026-02-26 | 13.84 | 13.97 | 13.71 | 13.79 | 13.77 | qfq | 17,901,025 | 247,199,178 | -0.29% |
| 2026-02-25 | 13.81 | 13.96 | 13.76 | 13.83 | 13.81 | qfq | 17,231,412 | 238,886,349 | 0.07% |
| 2026-02-24 | 14.21 | 14.24 | 13.65 | 13.82 | 13.80 | qfq | 22,005,269 | 304,114,926 | -1.36% |
| 2026-02-13 | 14.03 | 14.30 | 14.01 | 14.01 | 13.99 | qfq | 26,648,895 | 376,586,024 | -1.27% |
| 2026-02-12 | 14.31 | 14.32 | 13.89 | 14.19 | 14.17 | qfq | 40,341,334 | 570,422,964 | 1.87% |
| 2026-02-11 | 13.88 | 14.12 | 13.85 | 13.93 | 13.91 | qfq | 23,879,322 | 334,000,473 | -1.00% |
| 2026-02-10 | 13.72 | 14.23 | 13.66 | 14.07 | 14.05 | qfq | 35,315,118 | 496,310,067 | 2.70% |
| 2026-02-09 | 13.49 | 13.75 | 13.49 | 13.70 | 13.68 | qfq | 21,411,571 | 292,170,157 | 3.47% |
| 2026-02-06 | 13.23 | 13.47 | 13.06 | 13.24 | 13.22 | qfq | 14,474,071 | 192,582,880 | -0.60% |
| 2026-02-05 | 13.37 | 13.50 | 13.32 | 13.32 | 13.30 | qfq | 12,771,236 | 170,810,853 | -1.70% |
| 2026-02-04 | 13.59 | 13.64 | 13.30 | 13.55 | 13.53 | qfq | 20,007,444 | 269,025,657 | -1.09% |
| 2026-02-03 | 13.31 | 13.70 | 13.30 | 13.70 | 13.68 | qfq | 26,101,431 | 352,707,735 | 4.66% |
| 2026-02-02 | 13.42 | 13.58 | 13.08 | 13.09 | 13.07 | qfq | 21,159,045 | 282,265,166 | -2.24% |
| 2026-01-30 | 13.78 | 13.82 | 13.37 | 13.39 | 13.37 | qfq | 27,798,757 | 375,458,822 | -3.53% |
| 2026-01-29 | 13.60 | 14.25 | 13.36 | 13.88 | 13.86 | qfq | 40,640,597 | 568,144,188 | 1.02% |
| 2026-01-28 | 13.86 | 14.14 | 13.72 | 13.74 | 13.72 | qfq | 23,206,569 | 322,184,831 | -0.94% |
| 2026-01-27 | 13.89 | 14.00 | 13.52 | 13.87 | 13.85 | qfq | 24,729,684 | 339,360,737 | -0.43% |
| 2026-01-26 | 14.31 | 14.39 | 13.72 | 13.93 | 13.91 | qfq | 37,806,043 | 529,016,243 | -2.66% |
| 2026-01-23 | 13.94 | 14.34 | 13.82 | 14.31 | 14.29 | qfq | 39,538,808 | 560,662,919 | 2.51% |
| 2026-01-22 | 13.91 | 14.09 | 13.88 | 13.96 | 13.94 | qfq | 27,731,072 | 387,394,467 | 0.79% |
| 2026-01-21 | 13.74 | 14.04 | 13.68 | 13.85 | 13.83 | qfq | 25,413,850 | 352,922,007 | 0.00% |
| 2026-01-20 | 14.11 | 14.22 | 13.71 | 13.85 | 13.83 | qfq | 34,473,292 | 479,694,763 | -1.70% |
| 2026-01-19 | 14.24 | 14.38 | 14.04 | 14.09 | 14.07 | qfq | 39,069,102 | 553,713,778 | -2.29% |
| 2026-01-16 | 14.95 | 15.15 | 14.23 | 14.42 | 14.40 | qfq | 76,180,401 | 1,108,421,397 | -4.50% |
| 2026-01-15 | 16.12 | 16.12 | 14.94 | 15.10 | 15.08 | qfq | 117,116,305 | 1,798,518,262 | -9.58% |
| 2026-01-14 | 14.20 | 16.90 | 14.16 | 16.70 | 16.67 | qfq | 176,845,148 | 2,785,873,047 | 18.61% |
| 2026-01-13 | 14.80 | 14.86 | 14.03 | 14.08 | 14.06 | qfq | 58,596,777 | 841,432,672 | -4.35% |
| 2026-01-12 | 13.85 | 14.83 | 13.64 | 14.72 | 14.70 | qfq | 73,712,815 | 1,053,555,300 | 9.12% |
| 2026-01-09 | 13.21 | 13.53 | 13.16 | 13.49 | 13.47 | qfq | 35,371,790 | 471,633,010 | 2.27% |
| 2026-01-08 | 12.94 | 13.24 | 12.87 | 13.19 | 13.17 | qfq | 31,210,858 | 409,648,349 | 2.33% |
| 2026-01-07 | 13.26 | 13.48 | 12.84 | 12.89 | 12.87 | qfq | 37,380,214 | 487,233,628 | -0.62% |
| 2026-01-06 | 12.70 | 12.99 | 12.64 | 12.97 | 12.95 | qfq | 29,207,666 | 375,594,187 | 1.89% |
| 2026-01-05 | 12.60 | 12.73 | 12.43 | 12.73 | 12.71 | qfq | 23,991,185 | 302,802,626 | 1.43% |
| 2025-12-31 | 12.40 | 12.63 | 12.32 | 12.55 | 12.53 | qfq | 19,746,839 | 246,719,825 | 1.21% |
| 2025-12-30 | 12.31 | 12.57 | 12.29 | 12.40 | 12.38 | qfq | 21,401,984 | 266,565,773 | 0.00% |
| 2025-12-29 | 12.23 | 12.54 | 12.23 | 12.40 | 12.38 | qfq | 25,469,443 | 315,791,223 | 1.56% |
| 2025-12-26 | 12.34 | 12.42 | 12.18 | 12.21 | 12.19 | qfq | 15,277,923 | 187,909,562 | -1.05% |
| 2025-12-25 | 12.25 | 12.36 | 12.21 | 12.34 | 12.32 | qfq | 16,601,779 | 204,274,851 | 1.06% |
| 2025-12-24 | 12.03 | 12.23 | 12.01 | 12.21 | 12.19 | qfq | 15,563,701 | 189,331,106 | 1.50% |
| 2025-12-23 | 12.25 | 12.25 | 11.95 | 12.03 | 12.01 | qfq | 16,741,880 | 201,903,531 | -1.64% |
| 2025-12-22 | 12.20 | 12.41 | 12.19 | 12.23 | 12.21 | qfq | 15,976,938 | 196,610,802 | 0.49% |
| 2025-12-19 | 12.15 | 12.28 | 12.10 | 12.17 | 12.15 | qfq | 16,028,988 | 195,498,454 | 0.83% |
| 2025-12-18 | 12.09 | 12.25 | 11.98 | 12.07 | 12.05 | qfq | 16,407,261 | 199,460,176 | -0.74% |
| 2025-12-17 | 12.13 | 12.26 | 11.80 | 12.16 | 12.14 | qfq | 27,918,996 | 335,616,663 | -0.25% |
| 2025-12-16 | 12.25 | 12.33 | 12.08 | 12.19 | 12.17 | qfq | 19,726,411 | 240,230,865 | -1.06% |
| 2025-12-15 | 12.35 | 12.60 | 12.25 | 12.32 | 12.30 | qfq | 22,912,966 | 284,390,207 | -1.12% |
| 2025-12-12 | 12.10 | 12.60 | 12.04 | 12.46 | 12.44 | qfq | 48,512,180 | 602,650,880 | 3.06% |
| 2025-12-11 | 12.25 | 12.33 | 12.09 | 12.09 | 12.07 | qfq | 38,898,159 | 473,586,083 | -1.47% |
| 2025-12-10 | 12.99 | 13.20 | 12.02 | 12.27 | 12.25 | qfq | 91,307,141 | 1,128,670,361 | -14.97% |
| 2025-12-09 | 14.50 | 14.70 | 14.42 | 14.43 | 14.41 | qfq | 10,736,051 | 156,057,295 | -1.57% |
| 2025-12-08 | 14.41 | 14.79 | 14.38 | 14.66 | 14.64 | qfq | 15,522,226 | 227,704,449 | 1.17% |
| 2025-12-05 | 14.20 | 14.55 | 14.01 | 14.49 | 14.47 | qfq | 13,250,090 | 189,270,760 | 2.48% |
| 2025-12-04 | 14.23 | 14.29 | 14.01 | 14.14 | 14.12 | qfq | 10,263,570 | 144,984,476 | -0.56% |
| 2025-12-03 | 14.66 | 14.66 | 14.17 | 14.22 | 14.20 | qfq | 15,564,442 | 222,774,342 | -2.60% |
| 2025-12-02 | 14.87 | 14.87 | 14.60 | 14.60 | 14.58 | qfq | 10,002,589 | 146,678,569 | -1.88% |
| 2025-12-01 | 14.65 | 14.91 | 14.57 | 14.88 | 14.86 | qfq | 13,917,375 | 206,101,484 | 1.43% |
| 2025-11-28 | 14.60 | 14.68 | 14.43 | 14.67 | 14.65 | qfq | 10,345,415 | 150,985,406 | 0.96% |
| 2025-11-27 | 14.72 | 14.83 | 14.50 | 14.53 | 14.51 | qfq | 11,096,533 | 162,620,255 | -1.02% |
| 2025-11-26 | 14.88 | 15.07 | 14.66 | 14.68 | 14.66 | qfq | 14,054,026 | 208,685,230 | -1.74% |
| 2025-11-25 | 14.84 | 15.15 | 14.81 | 14.94 | 14.92 | qfq | 17,785,651 | 267,179,951 | 0.88% |
| 2025-11-24 | 14.50 | 14.86 | 14.20 | 14.81 | 14.79 | qfq | 18,529,905 | 269,963,938 | 3.35% |
| 2025-11-21 | 14.84 | 15.10 | 14.28 | 14.33 | 14.31 | qfq | 21,825,116 | 318,073,197 | -4.59% |
| 2025-11-20 | 15.18 | 15.26 | 14.83 | 15.02 | 15.00 | qfq | 14,017,790 | 210,993,379 | -0.46% |
| 2025-11-19 | 15.42 | 15.49 | 15.01 | 15.09 | 15.07 | qfq | 16,635,354 | 252,097,986 | -2.65% |
| 2025-11-18 | 15.35 | 15.57 | 15.23 | 15.50 | 15.48 | qfq | 18,245,605 | 281,658,162 | 0.39% |
| 2025-11-17 | 15.08 | 15.49 | 15.04 | 15.44 | 15.42 | qfq | 19,238,350 | 295,580,447 | 2.93% |
| 2025-11-14 | 15.19 | 15.34 | 15.00 | 15.00 | 14.98 | qfq | 15,143,424 | 230,028,156 | -2.22% |
| 2025-11-13 | 15.26 | 15.40 | 15.20 | 15.34 | 15.32 | qfq | 13,096,196 | 200,423,010 | 0.33% |
| 2025-11-12 | 15.61 | 15.70 | 15.18 | 15.29 | 15.27 | qfq | 17,969,023 | 276,505,915 | -2.55% |
| 2025-11-11 | 15.85 | 15.97 | 15.58 | 15.69 | 15.67 | qfq | 19,401,660 | 305,292,049 | -0.70% |
| 2025-11-10 | 15.60 | 15.93 | 15.57 | 15.80 | 15.78 | qfq | 16,966,116 | 267,292,124 | 1.22% |
| 2025-11-07 | 15.86 | 15.91 | 15.58 | 15.61 | 15.59 | qfq | 19,143,580 | 300,147,994 | -2.25% |
| 2025-11-06 | 16.15 | 16.15 | 15.82 | 15.97 | 15.95 | qfq | 20,746,151 | 330,917,541 | -1.18% |
| 2025-11-05 | 16.00 | 16.29 | 15.90 | 16.16 | 16.14 | qfq | 21,181,528 | 341,289,652 | -0.62% |
| 2025-11-04 | 16.40 | 16.49 | 16.16 | 16.26 | 16.24 | qfq | 29,410,975 | 479,187,273 | -2.40% |
| 2025-11-03 | 16.28 | 16.70 | 16.16 | 16.66 | 16.63 | qfq | 49,911,487 | 825,854,221 | 2.40% |
| 2025-10-31 | 15.55 | 16.51 | 15.52 | 16.27 | 16.25 | qfq | 48,742,051 | 787,714,984 | 3.11% |
| 2025-10-30 | 15.67 | 16.09 | 15.41 | 15.78 | 15.76 | qfq | 29,424,852 | 462,926,126 | 0.38% |
| 2025-10-29 | 15.85 | 15.85 | 15.48 | 15.72 | 15.70 | qfq | 24,849,862 | 387,552,201 | -0.82% |
| 2025-10-28 | 15.78 | 15.97 | 15.66 | 15.85 | 15.83 | qfq | 18,449,583 | 292,191,225 | 0.44% |
| 2025-10-27 | 15.72 | 15.87 | 15.68 | 15.78 | 15.76 | qfq | 18,093,816 | 285,688,004 | 1.28% |
| 2025-10-24 | 15.50 | 15.67 | 15.46 | 15.58 | 15.56 | qfq | 16,189,374 | 252,339,878 | 0.58% |
| 2025-10-23 | 15.24 | 15.50 | 15.07 | 15.49 | 15.47 | qfq | 16,092,555 | 245,923,901 | 1.71% |
| 2025-10-22 | 15.45 | 15.49 | 15.19 | 15.23 | 15.21 | qfq | 15,965,104 | 244,603,387 | -2.12% |
| 2025-10-21 | 15.44 | 15.57 | 15.28 | 15.56 | 15.54 | qfq | 16,572,402 | 256,196,355 | 0.52% |
| 2025-10-20 | 15.52 | 15.72 | 15.45 | 15.48 | 15.46 | qfq | 15,577,536 | 242,467,847 | 0.26% |
| 2025-10-17 | 16.00 | 16.00 | 15.43 | 15.44 | 15.42 | qfq | 25,139,071 | 394,800,628 | -4.81% |
| 2025-10-16 | 15.71 | 16.31 | 15.59 | 16.22 | 16.20 | qfq | 44,463,822 | 710,872,755 | 4.31% |
| 2025-10-15 | 15.20 | 15.58 | 15.11 | 15.55 | 15.53 | qfq | 17,686,199 | 272,837,132 | 2.03% |
| 2025-10-14 | 15.79 | 15.93 | 15.18 | 15.24 | 15.22 | qfq | 24,626,164 | 382,827,582 | -3.05% |
| 2025-10-13 | 15.00 | 15.82 | 14.96 | 15.72 | 15.70 | qfq | 24,752,409 | 383,399,281 | -1.26% |
| 2025-10-10 | 16.25 | 16.25 | 15.90 | 15.92 | 15.90 | qfq | 24,902,625 | 399,390,465 | -2.75% |
| 2025-10-09 | 16.20 | 16.54 | 16.17 | 16.37 | 16.35 | qfq | 28,351,431 | 463,945,195 | 0.06% |
| 2025-09-30 | 16.70 | 16.90 | 16.36 | 16.36 | 16.34 | qfq | 34,295,963 | 567,652,608 | 1.36% |
| 2025-09-29 | 15.87 | 16.21 | 15.67 | 16.14 | 16.12 | qfq | 24,528,382 | 391,680,034 | 2.48% |
| 2025-09-26 | 16.29 | 16.35 | 15.75 | 15.75 | 15.73 | qfq | 31,581,693 | 505,494,443 | -3.31% |
| 2025-09-25 | 16.48 | 16.74 | 16.29 | 16.29 | 16.27 | qfq | 31,049,455 | 512,316,276 | -1.39% |
| 2025-09-24 | 16.08 | 16.53 | 15.96 | 16.52 | 16.50 | qfq | 31,018,124 | 505,679,502 | 1.72% |
| 2025-09-23 | 16.63 | 16.70 | 15.87 | 16.24 | 16.22 | qfq | 44,394,180 | 717,792,347 | -3.22% |
| 2025-09-22 | 16.88 | 16.93 | 16.49 | 16.78 | 16.75 | qfq | 43,364,782 | 725,030,698 | -1.87% |
| 2025-09-19 | 17.86 | 17.97 | 17.10 | 17.10 | 17.07 | qfq | 51,240,760 | 887,915,758 | -3.23% |
| 2025-09-18 | 17.48 | 18.28 | 17.22 | 17.67 | 17.64 | qfq | 103,877,121 | 1,848,894,445 | 3.09% |
| 2025-09-17 | 17.00 | 17.17 | 16.75 | 17.14 | 17.11 | qfq | 47,681,622 | 809,906,018 | 1.00% |
| 2025-09-16 | 16.59 | 16.99 | 16.45 | 16.97 | 16.94 | qfq | 38,431,531 | 645,290,983 | 2.60% |
| 2025-09-15 | 16.75 | 16.85 | 16.47 | 16.54 | 16.51 | qfq | 31,130,699 | 517,453,349 | -0.96% |
| 2025-09-12 | 16.69 | 16.93 | 16.59 | 16.70 | 16.67 | qfq | 40,039,194 | 671,264,663 | 0.06% |
| 2025-09-11 | 16.12 | 16.70 | 15.96 | 16.69 | 16.66 | qfq | 41,964,855 | 689,383,690 | 3.54% |
| 2025-09-10 | 16.04 | 16.24 | 15.97 | 16.12 | 16.10 | qfq | 24,391,481 | 393,463,504 | 1.19% |
| 2025-09-09 | 16.50 | 16.50 | 15.89 | 15.93 | 15.91 | qfq | 33,176,832 | 534,717,595 | -3.63% |
| 2025-09-08 | 16.50 | 16.62 | 16.31 | 16.53 | 16.51 | qfq | 31,803,566 | 524,152,051 | 0.12% |
| 2025-09-05 | 16.24 | 16.52 | 15.98 | 16.51 | 16.49 | qfq | 33,984,956 | 554,236,197 | 2.29% |
| 2025-09-04 | 16.70 | 16.84 | 15.80 | 16.14 | 16.12 | qfq | 44,279,035 | 727,320,774 | -2.77% |
| 2025-09-03 | 17.30 | 17.35 | 16.56 | 16.60 | 16.57 | qfq | 39,665,576 | 671,193,605 | -3.09% |
| 2025-09-02 | 18.10 | 18.13 | 17.00 | 17.13 | 17.10 | qfq | 64,731,321 | 1,122,490,693 | -5.72% |
| 2025-09-01 | 18.45 | 18.74 | 18.13 | 18.17 | 18.14 | qfq | 49,448,193 | 908,292,417 | -0.76% |
| 2025-08-29 | 18.66 | 18.73 | 18.13 | 18.31 | 18.28 | qfq | 55,964,248 | 1,028,054,272 | -2.61% |
| 2025-08-28 | 18.51 | 18.82 | 17.90 | 18.80 | 18.77 | qfq | 89,054,726 | 1,638,070,867 | 1.62% |
| 2025-08-27 | 19.75 | 20.09 | 18.50 | 18.50 | 18.47 | qfq | 121,106,117 | 2,338,682,747 | -6.33% |
| 2025-08-26 | 20.60 | 21.28 | 19.58 | 19.75 | 19.72 | qfq | 146,821,688 | 2,992,878,887 | 0.77% |
| 2025-08-25 | 19.20 | 19.88 | 19.06 | 19.60 | 19.57 | qfq | 115,286,138 | 2,241,135,637 | 3.81% |
| 2025-08-22 | 18.55 | 19.28 | 18.46 | 18.88 | 18.85 | qfq | 93,229,339 | 1,758,736,444 | 0.85% |
| 2025-08-21 | 19.00 | 19.73 | 18.53 | 18.72 | 18.69 | qfq | 123,114,279 | 2,361,498,874 | 0.54% |
| 2025-08-20 | 18.57 | 19.07 | 18.12 | 18.62 | 18.59 | qfq | 86,472,635 | 1,600,497,742 | -0.85% |
| 2025-08-19 | 18.79 | 19.77 | 18.69 | 18.78 | 18.75 | qfq | 123,361,737 | 2,359,896,006 | -1.57% |
| 2025-08-18 | 18.62 | 19.88 | 18.13 | 19.08 | 19.05 | qfq | 139,312,943 | 2,643,071,106 | 4.03% |
| 2025-08-15 | 16.93 | 18.89 | 16.93 | 18.34 | 18.31 | qfq | 148,157,180 | 2,670,094,257 | 6.94% |
| 2025-08-14 | 17.35 | 18.16 | 17.15 | 17.15 | 17.12 | qfq | 123,817,787 | 2,183,068,503 | -1.04% |
| 2025-08-13 | 17.32 | 17.69 | 17.14 | 17.33 | 17.30 | qfq | 100,681,907 | 1,748,633,162 | -0.86% |
| 2025-08-12 | 16.91 | 17.80 | 16.75 | 17.48 | 17.45 | qfq | 139,761,292 | 2,434,841,554 | 1.39% |
| 2025-08-11 | 16.96 | 17.94 | 16.67 | 17.24 | 17.21 | qfq | 138,610,738 | 2,394,850,896 | 5.70% |
| 2025-08-08 | 16.10 | 16.50 | 15.64 | 16.31 | 16.29 | qfq | 67,480,148 | 1,085,709,500 | 1.49% |
| 2025-08-07 | 16.16 | 16.35 | 15.99 | 16.07 | 16.05 | qfq | 35,098,828 | 565,994,886 | -0.50% |
| 2025-08-06 | 15.90 | 16.21 | 15.81 | 16.15 | 16.13 | qfq | 35,775,608 | 575,777,322 | 1.25% |
| 2025-08-05 | 15.93 | 16.05 | 15.74 | 15.95 | 15.93 | qfq | 26,518,870 | 421,021,334 | 0.19% |
| 2025-08-04 | 15.66 | 15.96 | 15.60 | 15.92 | 15.90 | qfq | 21,540,528 | 340,932,831 | 0.89% |
| 2025-08-01 | 16.17 | 16.23 | 15.65 | 15.78 | 15.76 | qfq | 40,357,264 | 642,275,757 | -2.59% |
| 2025-07-31 | 15.90 | 16.67 | 15.85 | 16.20 | 16.18 | qfq | 49,307,155 | 803,595,292 | 0.75% |
| 2025-07-30 | 16.64 | 16.75 | 16.00 | 16.08 | 16.06 | qfq | 54,759,562 | 896,113,531 | -3.37% |
| 2025-07-29 | 16.80 | 16.90 | 16.52 | 16.64 | 16.61 | qfq | 45,204,615 | 752,902,624 | -1.89% |
| 2025-07-28 | 16.84 | 16.99 | 16.45 | 16.96 | 16.93 | qfq | 61,742,184 | 1,028,569,737 | 1.62% |
| 2025-07-25 | 16.99 | 17.10 | 16.68 | 16.69 | 16.66 | qfq | 59,185,272 | 997,115,918 | -1.59% |
| 2025-07-24 | 16.88 | 17.08 | 16.65 | 16.96 | 16.93 | qfq | 79,386,800 | 1,336,026,367 | 0.47% |
| 2025-07-23 | 16.10 | 16.88 | 15.92 | 16.88 | 16.85 | qfq | 98,143,163 | 1,623,580,822 | 4.33% |
| 2025-07-22 | 16.45 | 16.53 | 16.17 | 16.18 | 16.16 | qfq | 55,376,057 | 903,509,305 | -2.53% |
| 2025-07-21 | 16.10 | 16.80 | 15.96 | 16.60 | 16.57 | qfq | 88,647,993 | 1,451,152,385 | 1.53% |
| 2025-07-18 | 16.12 | 16.47 | 15.79 | 16.35 | 16.33 | qfq | 79,670,240 | 1,289,020,914 | 1.93% |
| 2025-07-17 | 15.82 | 16.15 | 15.65 | 16.04 | 16.02 | qfq | 51,814,173 | 827,288,150 | 1.65% |
| 2025-07-16 | 15.83 | 16.30 | 15.55 | 15.78 | 15.76 | qfq | 46,216,140 | 733,908,464 | -0.32% |
| 2025-07-15 | 15.91 | 16.03 | 15.52 | 15.83 | 15.81 | qfq | 49,528,570 | 780,799,384 | -0.88% |
| 2025-07-14 | 16.32 | 16.32 | 15.71 | 15.97 | 15.95 | qfq | 65,913,994 | 1,049,509,141 | -2.38% |
| 2025-07-11 | 16.75 | 17.17 | 16.26 | 16.36 | 16.34 | qfq | 137,653,084 | 2,295,289,382 | 0.49% |
| 2025-07-10 | 15.80 | 16.45 | 15.52 | 16.28 | 16.26 | qfq | 98,286,841 | 1,587,310,953 | 2.45% |
| 2025-07-09 | 16.03 | 16.15 | 15.80 | 15.89 | 15.87 | qfq | 48,682,167 | 777,071,092 | -1.49% |
| 2025-07-08 | 15.67 | 16.14 | 15.60 | 16.13 | 16.11 | qfq | 59,732,136 | 953,291,774 | 2.15% |
| 2025-07-07 | 15.50 | 15.94 | 15.44 | 15.79 | 15.77 | qfq | 43,831,697 | 690,617,938 | 1.74% |
| 2025-07-04 | 15.69 | 15.90 | 15.41 | 15.52 | 15.50 | qfq | 44,820,846 | 702,145,127 | -0.32% |
| 2025-07-03 | 15.55 | 15.63 | 15.43 | 15.57 | 15.55 | qfq | 28,012,248 | 435,499,988 | 0.65% |
| 2025-07-02 | 15.98 | 15.98 | 15.36 | 15.47 | 15.45 | qfq | 55,908,723 | 872,331,382 | -4.15% |
| 2025-07-01 | 15.95 | 16.32 | 15.83 | 16.14 | 16.12 | qfq | 70,548,277 | 1,135,237,214 | 1.19% |
| 2025-06-30 | 15.92 | 16.06 | 15.83 | 15.95 | 15.93 | qfq | 53,599,170 | 853,863,879 | 0.25% |
| 2025-06-27 | 16.15 | 16.44 | 15.83 | 15.91 | 15.89 | qfq | 85,009,976 | 1,367,966,823 | -2.93% |
| 2025-06-26 | 15.95 | 16.59 | 15.79 | 16.39 | 16.37 | qfq | 142,394,152 | 2,308,003,608 | 2.82% |
| 2025-06-25 | 15.56 | 15.98 | 15.48 | 15.94 | 15.92 | qfq | 97,436,658 | 1,533,784,523 | 0.63% |
| 2025-06-24 | 16.01 | 16.10 | 15.43 | 15.84 | 15.82 | qfq | 126,974,082 | 2,002,338,739 | -1.80% |
| 2025-06-23 | 13.94 | 16.90 | 13.85 | 16.13 | 16.11 | qfq | 163,920,694 | 2,589,084,932 | 14.56% |
| 2025-06-20 | 14.31 | 14.50 | 13.98 | 14.08 | 14.06 | qfq | 31,985,500 | 453,861,961 | -2.15% |
| 2025-06-19 | 14.83 | 15.20 | 14.35 | 14.39 | 14.37 | qfq | 46,334,939 | 684,202,622 | -3.29% |
| 2025-06-18 | 14.80 | 15.13 | 14.65 | 14.88 | 14.86 | qfq | 42,742,839 | 638,379,173 | 0.27% |
| 2025-06-17 | 14.72 | 15.00 | 14.60 | 14.84 | 14.82 | qfq | 36,213,381 | 537,002,787 | 0.34% |
| 2025-06-16 | 14.16 | 14.80 | 14.16 | 14.79 | 14.77 | qfq | 41,370,953 | 605,837,277 | 3.57% |
| 2025-06-13 | 14.66 | 14.85 | 14.22 | 14.28 | 14.26 | qfq | 44,178,528 | 637,596,100 | -2.99% |
| 2025-06-12 | 14.74 | 15.04 | 14.60 | 14.72 | 14.70 | qfq | 35,094,808 | 519,984,654 | -0.94% |
| 2025-06-11 | 14.81 | 15.16 | 14.53 | 14.86 | 14.84 | qfq | 52,764,510 | 783,877,534 | -1.46% |
| 2025-06-10 | 15.70 | 16.25 | 14.83 | 15.08 | 15.06 | qfq | 87,506,303 | 1,355,504,749 | 0.94% |
| 2025-06-09 | 14.75 | 15.08 | 14.68 | 14.94 | 14.92 | qfq | 38,612,563 | 576,984,874 | 1.63% |
| 2025-06-06 | 14.87 | 15.04 | 14.66 | 14.70 | 14.68 | qfq | 31,906,866 | 470,980,227 | -1.74% |
| 2025-06-05 | 14.83 | 15.06 | 14.63 | 14.96 | 14.94 | qfq | 46,660,276 | 694,074,628 | 1.01% |
| 2025-06-04 | 14.68 | 14.87 | 14.58 | 14.81 | 14.79 | qfq | 30,873,015 | 456,101,363 | 0.34% |
| 2025-06-03 | 14.76 | 15.18 | 14.66 | 14.76 | 14.74 | qfq | 48,487,748 | 719,893,071 | -1.47% |
| 2025-05-30 | 15.40 | 15.77 | 14.89 | 14.98 | 14.96 | qfq | 64,623,463 | 980,356,684 | -3.85% |
| 2025-05-29 | 14.52 | 15.61 | 14.46 | 15.58 | 15.56 | qfq | 91,260,355 | 1,387,683,518 | 6.79% |
| 2025-05-28 | 14.56 | 14.90 | 14.37 | 14.59 | 14.57 | qfq | 43,288,642 | 632,351,354 | 0.41% |
| 2025-05-27 | 14.64 | 14.70 | 14.42 | 14.53 | 14.51 | qfq | 28,304,371 | 410,992,306 | -1.29% |
| 2025-05-26 | 14.65 | 14.78 | 14.53 | 14.72 | 14.70 | qfq | 33,191,806 | 486,378,793 | 0.96% |
| 2025-05-23 | 15.16 | 15.28 | 14.58 | 14.58 | 14.56 | qfq | 59,685,466 | 886,074,294 | -4.58% |
| 2025-05-22 | 15.16 | 15.49 | 15.16 | 15.28 | 15.26 | qfq | 45,232,425 | 691,445,739 | 0.53% |
| 2025-05-21 | 15.67 | 15.94 | 15.18 | 15.20 | 15.18 | qfq | 79,506,068 | 1,232,308,268 | -4.70% |
| 2025-05-20 | 16.50 | 16.60 | 15.84 | 15.95 | 15.93 | qfq | 115,950,950 | 1,868,924,631 | -5.73% |
| 2025-05-19 | 16.00 | 17.17 | 15.80 | 16.92 | 16.89 | qfq | 141,586,547 | 2,328,565,160 | 5.22% |
| 2025-05-16 | 15.46 | 16.20 | 15.33 | 16.08 | 16.06 | qfq | 90,639,272 | 1,445,150,343 | 2.68% |
| 2025-05-15 | 16.01 | 16.22 | 15.63 | 15.66 | 15.64 | qfq | 92,918,769 | 1,472,770,477 | -5.21% |
| 2025-05-14 | 15.49 | 16.52 | 15.47 | 16.52 | 16.50 | qfq | 163,976,116 | 2,638,334,956 | 7.48% |
| 2025-05-13 | 15.92 | 16.07 | 15.30 | 15.37 | 15.35 | qfq | 86,217,321 | 1,341,073,141 | -2.23% |
| 2025-05-12 | 15.69 | 16.06 | 15.38 | 15.72 | 15.70 | qfq | 105,119,096 | 1,650,754,010 | 1.55% |
| 2025-05-09 | 16.32 | 16.65 | 15.45 | 15.48 | 15.46 | qfq | 165,448,338 | 2,654,266,075 | -4.56% |
| 2025-05-08 | 17.42 | 17.60 | 16.22 | 16.22 | 16.20 | qfq | 186,400,379 | 3,114,371,323 | -8.36% |
| 2025-05-07 | 18.02 | 18.49 | 17.14 | 17.70 | 17.67 | qfq | 268,838,189 | 4,746,856,162 | 8.46% |
| 2025-05-06 | 14.34 | 16.32 | 14.34 | 16.32 | 16.30 | qfq | 130,070,126 | 2,033,277,573 | 20.00% |
| 2025-04-30 | 12.72 | 14.15 | 12.72 | 13.60 | 13.58 | qfq | 95,458,717 | 1,300,362,747 | 8.89% |
| 2025-04-29 | 12.30 | 12.60 | 12.10 | 12.49 | 12.47 | qfq | 29,196,427 | 363,678,830 | 1.63% |
| 2025-04-28 | 12.45 | 12.65 | 12.23 | 12.29 | 12.26 | qfq | 29,819,939 | 369,827,396 | 0.82% |
| 2025-04-25 | 12.18 | 12.37 | 12.04 | 12.19 | 12.16 | qfq | 21,890,700 | 267,548,792 | 0.66% |
| 2025-04-24 | 12.63 | 12.66 | 12.09 | 12.11 | 12.08 | qfq | 30,460,747 | 374,040,313 | -3.97% |
| 2025-04-23 | 12.50 | 12.84 | 12.43 | 12.61 | 12.58 | qfq | 38,259,954 | 483,009,925 | 0.88% |
| 2025-04-22 | 12.56 | 12.85 | 12.44 | 12.50 | 12.47 | qfq | 49,933,339 | 631,133,035 | 0.56% |
| 2025-04-21 | 11.93 | 12.43 | 11.82 | 12.43 | 12.40 | qfq | 30,937,099 | 379,109,525 | 4.10% |
| 2025-04-18 | 11.81 | 12.10 | 11.81 | 11.94 | 11.91 | qfq | 17,886,100 | 213,568,160 | 0.51% |
| 2025-04-17 | 11.90 | 12.21 | 11.80 | 11.88 | 11.85 | qfq | 23,655,658 | 284,718,289 | -1.49% |
| 2025-04-16 | 12.25 | 12.25 | 11.71 | 12.06 | 12.03 | qfq | 27,710,067 | 331,951,667 | -0.82% |
| 2025-04-15 | 12.15 | 12.29 | 12.01 | 12.16 | 12.13 | qfq | 22,391,593 | 272,057,845 | -0.08% |
| 2025-04-14 | 12.30 | 12.45 | 12.09 | 12.17 | 12.14 | qfq | 30,091,202 | 368,177,094 | 1.93% |
| 2025-04-11 | 11.63 | 12.14 | 11.63 | 11.94 | 11.91 | qfq | 34,118,380 | 407,891,299 | 1.10% |
| 2025-04-10 | 11.81 | 12.26 | 11.67 | 11.81 | 11.78 | qfq | 44,557,622 | 532,729,116 | 3.96% |
| 2025-04-09 | 10.57 | 11.47 | 9.90 | 11.36 | 11.33 | qfq | 52,153,258 | 569,332,537 | 5.48% |
| 2025-04-08 | 10.51 | 11.06 | 10.35 | 10.77 | 10.74 | qfq | 48,407,599 | 519,366,726 | 5.38% |
| 2025-04-07 | 11.64 | 12.05 | 10.22 | 10.22 | 10.19 | qfq | 48,544,642 | 527,930,193 | -19.97% |
| 2025-04-03 | 12.68 | 13.06 | 12.65 | 12.77 | 12.74 | qfq | 19,466,501 | 249,715,921 | -1.24% |
| 2025-04-02 | 12.83 | 13.09 | 12.80 | 12.93 | 12.89 | qfq | 17,646,200 | 228,891,484 | 0.23% |
| 2025-04-01 | 13.23 | 13.31 | 12.87 | 12.90 | 12.86 | qfq | 26,850,983 | 350,246,286 | -2.20% |
| 2025-03-31 | 12.86 | 13.23 | 12.44 | 13.19 | 13.15 | qfq | 41,915,328 | 536,799,462 | 1.46% |
| 2025-03-28 | 13.70 | 13.80 | 13.00 | 13.00 | 12.96 | qfq | 46,316,325 | 615,693,132 | -5.25% |
| 2025-03-27 | 13.70 | 13.85 | 13.50 | 13.72 | 13.68 | qfq | 28,519,366 | 390,839,551 | -0.07% |
| 2025-03-26 | 13.70 | 13.94 | 13.67 | 13.73 | 13.69 | qfq | 28,909,048 | 399,080,791 | 0.59% |
| 2025-03-25 | 14.12 | 14.21 | 13.60 | 13.65 | 13.61 | qfq | 40,091,621 | 556,375,145 | -3.74% |
| 2025-03-24 | 14.60 | 14.70 | 13.76 | 14.18 | 14.14 | qfq | 53,400,059 | 758,436,720 | -2.94% |
| 2025-03-21 | 15.40 | 15.42 | 14.60 | 14.61 | 14.57 | qfq | 73,863,491 | 1,099,247,023 | -6.59% |
| 2025-03-20 | 16.40 | 16.40 | 15.59 | 15.64 | 15.60 | qfq | 71,973,444 | 1,147,508,842 | -4.11% |
| 2025-03-19 | 16.17 | 16.87 | 16.09 | 16.31 | 16.27 | qfq | 77,199,245 | 1,273,438,916 | -1.33% |
| 2025-03-18 | 16.84 | 17.40 | 16.46 | 16.53 | 16.48 | qfq | 98,240,197 | 1,655,963,337 | -0.78% |
| 2025-03-17 | 17.18 | 17.29 | 16.58 | 16.66 | 16.61 | qfq | 125,401,068 | 2,120,903,941 | -3.14% |
| 2025-03-14 | 16.06 | 17.88 | 15.61 | 17.20 | 17.15 | qfq | 176,851,212 | 2,943,642,976 | 7.37% |
| 2025-03-13 | 15.80 | 16.36 | 15.05 | 16.02 | 15.98 | qfq | 162,878,518 | 2,561,577,774 | 1.33% |
| 2025-03-12 | 14.70 | 17.20 | 14.65 | 15.81 | 15.77 | qfq | 183,682,007 | 2,973,392,711 | 10.17% |
| 2025-03-11 | 14.10 | 14.45 | 14.01 | 14.35 | 14.31 | qfq | 39,559,920 | 562,784,094 | -0.76% |
| 2025-03-10 | 15.02 | 15.14 | 14.24 | 14.46 | 14.42 | qfq | 72,907,106 | 1,064,544,101 | -4.99% |
| 2025-03-07 | 15.68 | 16.01 | 15.10 | 15.22 | 15.18 | qfq | 94,801,405 | 1,476,791,115 | -2.62% |
| 2025-03-06 | 15.00 | 15.96 | 14.72 | 15.63 | 15.59 | qfq | 113,038,813 | 1,752,998,913 | 5.75% |
| 2025-03-05 | 14.79 | 15.19 | 14.38 | 14.78 | 14.74 | qfq | 61,720,990 | 911,224,504 | -1.34% |
| 2025-03-04 | 14.65 | 15.46 | 14.50 | 14.98 | 14.94 | qfq | 60,548,397 | 912,508,521 | 1.08% |
| 2025-03-03 | 14.63 | 15.09 | 14.20 | 14.82 | 14.78 | qfq | 63,380,841 | 930,237,608 | 2.99% |
| 2025-02-28 | 15.97 | 15.97 | 14.23 | 14.39 | 14.35 | qfq | 100,808,991 | 1,526,833,326 | -10.79% |
| 2025-02-27 | 15.30 | 16.28 | 14.72 | 16.13 | 16.09 | qfq | 153,114,571 | 2,388,213,454 | 5.29% |
| 2025-02-26 | 15.00 | 15.54 | 14.56 | 15.32 | 15.28 | qfq | 99,396,585 | 1,498,857,108 | 2.75% |
| 2025-02-25 | 14.43 | 15.29 | 14.28 | 14.91 | 14.87 | qfq | 84,483,475 | 1,265,748,362 | 0.68% |
| 2025-02-24 | 14.90 | 15.01 | 14.51 | 14.81 | 14.77 | qfq | 74,760,775 | 1,101,610,851 | -0.67% |
| 2025-02-21 | 14.29 | 15.20 | 14.29 | 14.91 | 14.87 | qfq | 111,650,036 | 1,646,900,594 | 6.50% |
| 2025-02-20 | 14.04 | 14.20 | 13.83 | 14.00 | 13.96 | qfq | 49,231,576 | 689,468,397 | -1.27% |
| 2025-02-19 | 13.75 | 14.50 | 13.64 | 14.18 | 14.14 | qfq | 65,110,324 | 914,612,109 | 3.13% |
| 2025-02-18 | 14.61 | 14.77 | 13.73 | 13.75 | 13.71 | qfq | 77,765,041 | 1,104,856,349 | -7.22% |
| 2025-02-17 | 15.46 | 15.70 | 14.60 | 14.82 | 14.78 | qfq | 92,846,380 | 1,389,226,701 | -2.11% |
| 2025-02-14 | 14.40 | 15.42 | 13.96 | 15.14 | 15.10 | qfq | 135,823,603 | 2,020,822,757 | 3.91% |
| 2025-02-13 | 14.30 | 14.98 | 13.73 | 14.57 | 14.53 | qfq | 112,342,335 | 1,609,585,614 | 1.46% |
| 2025-02-12 | 14.10 | 14.66 | 14.10 | 14.36 | 14.32 | qfq | 76,462,286 | 1,100,320,301 | 2.57% |
| 2025-02-11 | 14.29 | 14.45 | 13.97 | 14.00 | 13.96 | qfq | 81,610,933 | 1,152,886,311 | -4.44% |
| 2025-02-10 | 14.49 | 14.68 | 14.03 | 14.65 | 14.61 | qfq | 114,870,386 | 1,648,330,338 | 6.86% |
| 2025-02-07 | 13.12 | 13.88 | 13.08 | 13.71 | 13.67 | qfq | 95,026,303 | 1,287,814,323 | 3.39% |
| 2025-02-06 | 13.25 | 13.29 | 12.75 | 13.26 | 13.22 | qfq | 76,870,669 | 1,004,310,367 | 0.23% |
| 2025-02-05 | 12.90 | 13.49 | 12.73 | 13.23 | 13.19 | qfq | 87,570,768 | 1,158,295,089 | 6.27% |
| 2025-01-27 | 12.50 | 12.70 | 12.10 | 12.45 | 12.42 | qfq | 70,897,874 | 880,938,029 | 3.06% |
| 2025-01-24 | 11.24 | 12.21 | 11.24 | 12.08 | 12.05 | qfq | 55,204,381 | 653,703,218 | 6.71% |
| 2025-01-23 | 11.48 | 11.89 | 11.32 | 11.32 | 11.29 | qfq | 26,715,905 | 310,789,756 | 0.00% |
| 2025-01-22 | 11.48 | 11.55 | 11.24 | 11.32 | 11.29 | qfq | 14,793,925 | 168,266,042 | -1.82% |
| 2025-01-21 | 11.59 | 11.75 | 11.37 | 11.53 | 11.50 | qfq | 17,986,112 | 207,004,905 | -0.35% |
| 2025-01-20 | 11.73 | 11.78 | 11.47 | 11.57 | 11.54 | qfq | 18,948,618 | 220,116,785 | 0.61% |
| 2025-01-17 | 11.70 | 11.73 | 11.43 | 11.50 | 11.47 | qfq | 24,580,988 | 283,911,711 | -1.29% |
| 2025-01-16 | 11.65 | 11.99 | 11.48 | 11.65 | 11.62 | qfq | 35,068,771 | 410,773,497 | 2.01% |
| 2025-01-15 | 11.50 | 11.67 | 11.38 | 11.42 | 11.39 | qfq | 29,504,123 | 340,269,154 | -0.26% |
| 2025-01-14 | 10.88 | 11.50 | 10.71 | 11.45 | 11.42 | qfq | 32,415,475 | 363,278,104 | 7.01% |
| 2025-01-13 | 10.45 | 10.80 | 10.25 | 10.70 | 10.67 | qfq | 18,802,887 | 198,939,047 | 0.56% |
| 2025-01-10 | 10.99 | 11.16 | 10.63 | 10.64 | 10.61 | qfq | 18,865,075 | 205,945,522 | -3.71% |
| 2025-01-09 | 10.90 | 11.18 | 10.85 | 11.05 | 11.02 | qfq | 18,926,411 | 209,757,797 | 0.45% |
| 2025-01-08 | 10.95 | 11.12 | 10.50 | 11.00 | 10.97 | qfq | 24,445,768 | 265,875,767 | -0.45% |
| 2025-01-07 | 10.75 | 11.06 | 10.75 | 11.05 | 11.02 | qfq | 18,194,607 | 198,301,712 | 3.27% |
| 2025-01-06 | 10.73 | 10.88 | 10.40 | 10.70 | 10.67 | qfq | 21,412,495 | 229,450,578 | -0.28% |
| 2025-01-03 | 11.49 | 11.55 | 10.72 | 10.73 | 10.70 | qfq | 29,477,242 | 325,451,078 | -6.29% |
| 2025-01-02 | 11.75 | 11.95 | 11.30 | 11.45 | 11.42 | qfq | 24,481,305 | 284,596,498 | -2.55% |
| 2024-12-31 | 12.50 | 12.56 | 11.74 | 11.75 | 11.72 | qfq | 25,227,054 | 304,108,920 | -5.55% |
| 2024-12-30 | 12.30 | 12.59 | 12.01 | 12.44 | 12.41 | qfq | 22,692,900 | 282,206,764 | 1.14% |
| 2024-12-27 | 12.21 | 12.57 | 12.21 | 12.30 | 12.27 | qfq | 19,732,964 | 245,041,092 | 0.33% |
| 2024-12-26 | 12.08 | 12.45 | 12.01 | 12.26 | 12.23 | qfq | 18,633,533 | 228,835,756 | 1.24% |
| 2024-12-25 | 12.56 | 12.62 | 11.95 | 12.11 | 12.08 | qfq | 24,181,043 | 294,226,077 | -3.97% |
| 2024-12-24 | 12.60 | 12.80 | 12.38 | 12.61 | 12.58 | qfq | 20,367,107 | 255,504,074 | 0.56% |
| 2024-12-23 | 13.22 | 13.39 | 12.54 | 12.54 | 12.51 | qfq | 27,606,285 | 355,117,246 | -5.64% |
| 2024-12-20 | 13.14 | 13.52 | 13.02 | 13.29 | 13.25 | qfq | 29,346,000 | 390,585,926 | 0.23% |
| 2024-12-19 | 12.91 | 13.30 | 12.72 | 13.26 | 13.22 | qfq | 30,152,763 | 397,088,152 | 2.39% |
| 2024-12-18 | 12.89 | 13.10 | 12.58 | 12.95 | 12.91 | qfq | 22,968,807 | 296,238,773 | 1.25% |
| 2024-12-17 | 13.21 | 13.41 | 12.72 | 12.79 | 12.76 | qfq | 29,626,805 | 384,793,674 | -3.69% |
| 2024-12-16 | 13.87 | 13.95 | 13.17 | 13.28 | 13.24 | qfq | 42,143,452 | 568,451,780 | -5.01% |
| 2024-12-13 | 14.14 | 14.78 | 13.83 | 13.98 | 13.94 | qfq | 50,898,722 | 719,526,092 | -2.51% |
| 2024-12-12 | 13.92 | 14.36 | 13.72 | 14.34 | 14.30 | qfq | 50,235,566 | 704,840,446 | 2.72% |
| 2024-12-11 | 14.17 | 14.24 | 13.76 | 13.96 | 13.92 | qfq | 62,770,323 | 876,279,444 | -3.99% |
| 2024-12-10 | 15.25 | 15.25 | 14.45 | 14.54 | 14.50 | qfq | 93,974,911 | 1,384,194,152 | -2.42% |
| 2024-12-09 | 14.45 | 15.36 | 14.41 | 14.90 | 14.86 | qfq | 77,316,424 | 1,144,113,848 | 0.68% |
| 2024-12-06 | 14.00 | 15.19 | 14.00 | 14.80 | 14.76 | qfq | 105,388,257 | 1,566,747,453 | 6.63% |
| 2024-12-05 | 13.60 | 13.99 | 13.60 | 13.88 | 13.84 | qfq | 33,112,498 | 458,728,846 | 1.83% |
| 2024-12-04 | 13.92 | 14.15 | 13.53 | 13.63 | 13.59 | qfq | 40,983,484 | 567,259,731 | -2.50% |
| 2024-12-03 | 14.05 | 14.23 | 13.78 | 13.98 | 13.94 | qfq | 43,392,870 | 607,107,898 | -1.41% |
| 2024-12-02 | 13.87 | 14.34 | 13.76 | 14.18 | 14.14 | qfq | 50,929,308 | 715,794,615 | 1.87% |
| 2024-11-29 | 13.34 | 14.23 | 13.15 | 13.92 | 13.88 | qfq | 63,519,511 | 874,358,736 | 4.04% |
| 2024-11-28 | 13.55 | 13.97 | 13.38 | 13.38 | 13.34 | qfq | 45,770,967 | 623,940,456 | -0.45% |
| 2024-11-27 | 12.91 | 13.44 | 12.40 | 13.44 | 13.40 | qfq | 48,091,636 | 624,166,579 | 3.54% |
| 2024-11-26 | 13.72 | 13.84 | 12.95 | 12.98 | 12.94 | qfq | 46,634,341 | 622,757,703 | -4.63% |
| 2024-11-25 | 14.00 | 14.20 | 13.12 | 13.61 | 13.57 | qfq | 57,671,552 | 777,382,479 | -3.20% |
| 2024-11-22 | 14.66 | 15.19 | 14.04 | 14.06 | 14.02 | qfq | 61,525,832 | 902,369,553 | -5.38% |
| 2024-11-21 | 15.02 | 15.20 | 14.55 | 14.86 | 14.82 | qfq | 64,242,255 | 958,546,757 | -2.49% |
| 2024-11-20 | 14.58 | 15.38 | 14.38 | 15.24 | 15.20 | qfq | 73,365,671 | 1,099,137,308 | 3.89% |
| 2024-11-19 | 14.07 | 14.76 | 13.70 | 14.67 | 14.63 | qfq | 66,038,804 | 941,280,059 | 4.56% |
| 2024-11-18 | 17.25 | 17.25 | 14.03 | 14.03 | 13.99 | qfq | 120,396,704 | 1,814,250,595 | -18.67% |
| 2024-11-15 | 16.59 | 18.40 | 16.50 | 17.25 | 17.20 | qfq | 169,896,011 | 2,994,153,433 | 2.13% |
| 2024-11-14 | 16.08 | 17.69 | 15.71 | 16.89 | 16.84 | qfq | 127,967,237 | 2,144,201,972 | 3.30% |
| 2024-11-13 | 16.15 | 16.56 | 15.60 | 16.35 | 16.31 | qfq | 68,382,610 | 1,101,323,759 | -0.55% |
| 2024-11-12 | 17.22 | 17.42 | 16.00 | 16.44 | 16.40 | qfq | 106,483,706 | 1,766,931,085 | -4.42% |
| 2024-11-11 | 17.00 | 17.49 | 16.19 | 17.20 | 17.15 | qfq | 153,060,289 | 2,572,466,687 | 1.78% |
| 2024-11-08 | 15.50 | 17.58 | 15.29 | 16.90 | 16.85 | qfq | 175,926,651 | 2,901,938,336 | 12.14% |
| 2024-11-07 | 14.25 | 15.12 | 14.20 | 15.07 | 15.03 | qfq | 61,139,986 | 901,771,971 | 2.59% |
| 2024-11-06 | 15.00 | 15.70 | 14.46 | 14.69 | 14.65 | qfq | 75,102,053 | 1,139,641,418 | -1.48% |
| 2024-11-05 | 14.21 | 15.07 | 14.00 | 14.91 | 14.87 | qfq | 65,865,541 | 968,263,012 | 5.07% |
| 2024-11-04 | 13.68 | 14.43 | 13.64 | 14.19 | 14.15 | qfq | 56,300,778 | 795,504,860 | -0.28% |
| 2024-11-01 | 15.90 | 16.13 | 14.02 | 14.23 | 14.19 | qfq | 104,519,106 | 1,577,738,779 | -13.28% |
| 2024-10-31 | 16.33 | 17.70 | 15.60 | 16.41 | 16.37 | qfq | 161,281,092 | 2,653,048,078 | 0.55% |
| 2024-10-30 | 14.87 | 16.78 | 14.59 | 16.32 | 16.28 | qfq | 132,206,861 | 2,065,378,087 | 7.65% |
| 2024-10-29 | 16.10 | 16.33 | 15.15 | 15.16 | 15.12 | qfq | 112,260,539 | 1,769,706,421 | -3.13% |
| 2024-10-28 | 14.21 | 15.81 | 14.21 | 15.65 | 15.61 | qfq | 106,873,488 | 1,623,587,125 | 8.15% |
| 2024-10-25 | 14.50 | 14.74 | 14.20 | 14.47 | 14.43 | qfq | 59,644,588 | 862,869,862 | 1.62% |
| 2024-10-24 | 14.26 | 14.49 | 13.94 | 14.24 | 14.20 | qfq | 63,016,126 | 893,203,040 | -2.00% |
| 2024-10-23 | 15.06 | 15.67 | 14.38 | 14.53 | 14.49 | qfq | 94,276,218 | 1,415,016,933 | -3.97% |
| 2024-10-22 | 16.01 | 16.08 | 14.70 | 15.13 | 15.09 | qfq | 115,438,145 | 1,789,255,715 | -7.69% |
| 2024-10-21 | 15.21 | 16.80 | 15.10 | 16.39 | 16.35 | qfq | 150,191,878 | 2,405,915,150 | 7.69% |
| 2024-10-18 | 14.70 | 15.83 | 14.26 | 15.22 | 15.18 | qfq | 144,178,798 | 2,153,414,066 | 1.40% |
| 2024-10-17 | 15.46 | 15.95 | 14.83 | 15.01 | 14.97 | qfq | 128,883,066 | 1,981,077,119 | 1.08% |
| 2024-10-16 | 14.57 | 15.64 | 14.57 | 14.85 | 14.81 | qfq | 122,404,181 | 1,846,760,520 | -2.24% |
| 2024-10-15 | 16.00 | 17.49 | 15.15 | 15.19 | 15.15 | qfq | 203,601,041 | 3,341,758,606 | -10.70% |
| 2024-10-14 | 15.50 | 18.38 | 14.05 | 17.01 | 16.96 | qfq | 207,247,824 | 3,265,035,993 | 9.74% |
| 2024-10-11 | 13.35 | 15.88 | 13.35 | 15.50 | 15.46 | qfq | 200,254,579 | 3,024,889,161 | 13.72% |
| 2024-10-10 | 14.96 | 15.32 | 11.77 | 13.63 | 13.59 | qfq | 139,190,756 | 1,958,544,807 | -6.96% |
| 2024-10-09 | 14.30 | 16.98 | 13.50 | 14.65 | 14.61 | qfq | 199,925,225 | 3,108,089,422 | 1.88% |
| 2024-10-08 | 14.38 | 14.38 | 13.50 | 14.38 | 14.34 | qfq | 121,712,811 | 1,736,926,023 | 20.03% |
| 2024-09-30 | 10.80 | 11.98 | 10.22 | 11.98 | 11.95 | qfq | 168,222,434 | 1,887,690,889 | 20.04% |
| 2024-09-27 | 9.15 | 10.12 | 9.09 | 9.98 | 9.95 | qfq | 150,034,406 | 1,430,399,337 | 8.13% |
| 2024-09-26 | 9.00 | 9.60 | 8.90 | 9.23 | 9.20 | qfq | 136,007,046 | 1,251,770,628 | 0.76% |
| 2024-09-25 | 8.77 | 9.44 | 8.71 | 9.16 | 9.13 | qfq | 137,904,960 | 1,255,603,128 | 2.58% |
| 2024-09-24 | 8.37 | 9.17 | 8.17 | 8.93 | 8.91 | qfq | 137,317,220 | 1,185,259,939 | 4.57% |
| 2024-09-23 | 8.94 | 9.36 | 8.48 | 8.54 | 8.52 | qfq | 131,934,550 | 1,179,401,776 | -1.95% |
| 2024-09-20 | 8.19 | 8.84 | 8.16 | 8.71 | 8.69 | qfq | 127,345,697 | 1,095,855,713 | 5.19% |
| 2024-09-19 | 8.30 | 8.38 | 7.86 | 8.28 | 8.26 | qfq | 90,238,251 | 735,790,854 | 0.98% |
| 2024-09-18 | 8.24 | 8.73 | 7.96 | 8.20 | 8.18 | qfq | 82,194,001 | 674,504,991 | -2.26% |
| 2024-09-13 | 8.11 | 8.88 | 8.11 | 8.39 | 8.37 | qfq | 113,750,449 | 964,142,995 | 2.44% |
| 2024-09-12 | 7.92 | 8.57 | 7.90 | 8.19 | 8.17 | qfq | 109,900,250 | 900,148,399 | 3.67% |
| 2024-09-11 | 7.99 | 8.11 | 7.82 | 7.90 | 7.88 | qfq | 73,909,290 | 585,677,737 | -4.47% |
| 2024-09-10 | 8.00 | 8.44 | 7.57 | 8.27 | 8.25 | qfq | 122,333,488 | 964,350,227 | 2.86% |
| 2024-09-09 | 8.21 | 8.38 | 7.90 | 8.04 | 8.02 | qfq | 115,439,318 | 934,623,617 | -7.59% |
| 2024-09-06 | 9.12 | 9.30 | 8.61 | 8.70 | 8.68 | qfq | 186,125,853 | 1,660,063,008 | -11.31% |
| 2024-09-05 | 8.40 | 10.28 | 8.39 | 9.81 | 9.78 | qfq | 264,396,604 | 2,564,273,873 | 14.47% |
| 2024-09-04 | 9.84 | 9.88 | 8.55 | 8.57 | 8.55 | qfq | 216,239,373 | 2,011,036,758 | -1.95% |
| 2024-09-03 | 7.25 | 8.74 | 7.16 | 8.74 | 8.72 | qfq | 85,743,621 | 684,748,524 | 20.05% |
| 2024-09-02 | 7.20 | 7.59 | 7.08 | 7.28 | 7.26 | qfq | 77,547,736 | 566,593,677 | 0.69% |
| 2024-08-30 | 6.85 | 7.43 | 6.82 | 7.23 | 7.21 | qfq | 63,213,349 | 454,223,044 | 5.09% |
| 2024-08-29 | 6.69 | 6.93 | 6.66 | 6.88 | 6.86 | qfq | 32,915,039 | 225,380,617 | 1.62% |
| 2024-08-28 | 6.70 | 6.83 | 6.46 | 6.77 | 6.75 | qfq | 33,459,317 | 223,260,982 | -0.88% |
| 2024-08-27 | 6.92 | 7.15 | 6.74 | 6.83 | 6.81 | qfq | 44,453,229 | 307,980,861 | -1.73% |
| 2024-08-26 | 7.08 | 7.20 | 6.91 | 6.95 | 6.93 | qfq | 53,675,319 | 376,174,093 | -2.66% |
| 2024-08-23 | 6.65 | 7.28 | 6.65 | 7.14 | 7.12 | qfq | 82,456,553 | 581,682,712 | 7.53% |
| 2024-08-22 | 6.70 | 6.96 | 6.61 | 6.64 | 6.62 | qfq | 23,843,601 | 161,312,107 | -1.19% |
| 2024-08-21 | 6.66 | 6.93 | 6.66 | 6.72 | 6.70 | qfq | 23,220,600 | 157,906,873 | -0.15% |
| 2024-08-20 | 6.80 | 6.87 | 6.67 | 6.73 | 6.71 | qfq | 24,031,900 | 161,979,672 | -2.89% |
| 2024-08-19 | 6.81 | 7.06 | 6.77 | 6.93 | 6.91 | qfq | 45,456,404 | 314,511,065 | 2.67% |
| 2024-08-16 | 6.51 | 6.90 | 6.51 | 6.75 | 6.73 | qfq | 32,668,766 | 219,834,641 | 3.69% |
| 2024-08-15 | 6.30 | 6.53 | 6.23 | 6.51 | 6.49 | qfq | 15,803,280 | 101,789,648 | 3.01% |
| 2024-08-14 | 6.26 | 6.38 | 6.25 | 6.32 | 6.30 | qfq | 8,360,525 | 52,886,065 | 0.80% |
| 2024-08-13 | 6.21 | 6.29 | 6.18 | 6.27 | 6.25 | qfq | 7,330,400 | 45,720,978 | 1.13% |
| 2024-08-12 | 6.27 | 6.31 | 6.17 | 6.20 | 6.18 | qfq | 9,769,233 | 60,792,584 | -1.74% |
| 2024-08-09 | 6.45 | 6.50 | 6.31 | 6.31 | 6.29 | qfq | 8,248,000 | 52,660,082 | -1.41% |
| 2024-08-08 | 6.49 | 6.53 | 6.33 | 6.40 | 6.38 | qfq | 11,990,400 | 76,854,013 | -1.84% |
| 2024-08-07 | 6.46 | 6.71 | 6.45 | 6.52 | 6.50 | qfq | 15,161,377 | 99,699,462 | 0.93% |
| 2024-08-06 | 6.45 | 6.53 | 6.35 | 6.46 | 6.44 | qfq | 12,852,300 | 82,526,627 | 1.41% |
| 2024-08-05 | 6.56 | 6.72 | 6.37 | 6.37 | 6.35 | qfq | 18,434,300 | 120,620,999 | -4.35% |
| 2024-08-02 | 6.79 | 6.87 | 6.63 | 6.66 | 6.64 | qfq | 23,998,500 | 162,285,525 | -2.49% |
| 2024-08-01 | 6.78 | 6.85 | 6.72 | 6.83 | 6.81 | qfq | 20,710,112 | 140,470,349 | 0.59% |
| 2024-07-31 | 6.59 | 6.79 | 6.56 | 6.79 | 6.77 | qfq | 19,617,099 | 131,751,616 | 3.19% |
| 2024-07-30 | 6.48 | 6.66 | 6.43 | 6.58 | 6.56 | qfq | 14,764,947 | 96,940,866 | 0.61% |
| 2024-07-29 | 6.43 | 6.57 | 6.38 | 6.54 | 6.52 | qfq | 12,115,790 | 78,712,905 | 1.55% |
| 2024-07-26 | 6.32 | 6.47 | 6.31 | 6.44 | 6.42 | qfq | 9,369,014 | 60,122,105 | 1.26% |
| 2024-07-25 | 6.27 | 6.40 | 6.19 | 6.36 | 6.34 | qfq | 9,272,393 | 58,525,865 | 0.95% |
| 2024-07-24 | 6.33 | 6.40 | 6.26 | 6.30 | 6.28 | qfq | 10,198,500 | 64,421,298 | -0.94% |
| 2024-07-23 | 6.41 | 6.52 | 6.35 | 6.36 | 6.34 | qfq | 12,541,498 | 80,693,889 | -1.24% |
| 2024-07-22 | 6.40 | 6.58 | 6.37 | 6.44 | 6.42 | qfq | 16,771,415 | 108,300,006 | 3.04% |
| 2024-07-19 | 6.18 | 6.33 | 6.17 | 6.25 | 6.23 | qfq | 9,756,311 | 61,252,099 | 0.81% |
| 2024-07-18 | 6.27 | 6.29 | 6.06 | 6.20 | 6.18 | qfq | 12,987,400 | 79,838,429 | -1.74% |
| 2024-07-17 | 6.45 | 6.48 | 6.30 | 6.31 | 6.29 | qfq | 8,555,500 | 54,583,680 | -2.02% |
| 2024-07-16 | 6.40 | 6.47 | 6.33 | 6.44 | 6.42 | qfq | 8,575,846 | 54,943,233 | 0.63% |
| 2024-07-15 | 6.51 | 6.55 | 6.37 | 6.40 | 6.38 | qfq | 9,118,500 | 58,540,456 | -1.99% |
| 2024-07-12 | 6.60 | 6.64 | 6.51 | 6.53 | 6.51 | qfq | 9,241,113 | 60,721,344 | -1.51% |
| 2024-07-11 | 6.58 | 6.67 | 6.54 | 6.63 | 6.61 | qfq | 12,502,412 | 82,756,967 | 2.79% |
| 2024-07-10 | 6.43 | 6.56 | 6.39 | 6.45 | 6.43 | qfq | 10,537,902 | 68,423,798 | -0.31% |
| 2024-07-09 | 6.29 | 6.49 | 6.16 | 6.47 | 6.45 | qfq | 14,245,867 | 90,242,094 | 2.37% |
| 2024-07-08 | 6.52 | 6.58 | 6.30 | 6.32 | 6.30 | qfq | 11,789,071 | 75,242,998 | -3.95% |
| 2024-07-05 | 6.42 | 6.60 | 6.30 | 6.58 | 6.56 | qfq | 14,286,102 | 93,203,449 | 2.33% |
| 2024-07-04 | 6.63 | 6.69 | 6.41 | 6.43 | 6.41 | qfq | 11,740,382 | 76,586,366 | -2.28% |
| 2024-07-03 | 6.80 | 6.83 | 6.57 | 6.58 | 6.56 | qfq | 15,706,541 | 104,669,716 | -3.94% |
| 2024-07-02 | 6.67 | 6.94 | 6.66 | 6.85 | 6.83 | qfq | 18,958,458 | 129,997,098 | 2.54% |
| 2024-07-01 | 6.55 | 6.69 | 6.45 | 6.68 | 6.66 | qfq | 14,062,742 | 92,356,538 | 2.14% |
| 2024-06-28 | 6.53 | 6.70 | 6.51 | 6.54 | 6.52 | qfq | 14,230,095 | 94,096,981 | 0.00% |
| 2024-06-27 | 6.71 | 6.74 | 6.53 | 6.54 | 6.52 | qfq | 14,551,405 | 96,465,854 | -2.39% |
| 2024-06-26 | 6.27 | 6.72 | 6.24 | 6.70 | 6.68 | qfq | 18,351,000 | 119,199,739 | 6.01% |
| 2024-06-25 | 6.48 | 6.54 | 6.22 | 6.32 | 6.30 | qfq | 15,089,312 | 95,707,962 | -2.17% |
| 2024-06-24 | 6.56 | 6.64 | 6.38 | 6.46 | 6.44 | qfq | 15,600,281 | 101,441,042 | -3.29% |
| 2024-06-21 | 6.65 | 6.76 | 6.55 | 6.68 | 6.66 | qfq | 11,196,900 | 74,637,252 | -0.30% |
| 2024-06-20 | 6.92 | 6.99 | 6.69 | 6.70 | 6.68 | qfq | 17,010,996 | 116,151,093 | -3.32% |
| 2024-06-19 | 6.93 | 7.14 | 6.92 | 6.93 | 6.91 | qfq | 18,289,565 | 128,208,544 | 0.14% |
| 2024-06-18 | 6.65 | 6.96 | 6.65 | 6.92 | 6.90 | qfq | 16,512,302 | 112,991,250 | 3.75% |
| 2024-06-17 | 6.70 | 6.78 | 6.63 | 6.67 | 6.65 | qfq | 10,399,500 | 69,587,774 | -0.89% |
| 2024-06-14 | 6.63 | 6.74 | 6.58 | 6.73 | 6.71 | qfq | 9,450,530 | 63,105,952 | 1.05% |
| 2024-06-13 | 6.64 | 6.73 | 6.59 | 6.66 | 6.64 | qfq | 10,918,380 | 72,733,904 | 0.30% |
| 2024-06-12 | 6.53 | 6.70 | 6.50 | 6.64 | 6.62 | qfq | 10,358,300 | 68,803,323 | 1.53% |
| 2024-06-11 | 6.31 | 6.54 | 6.27 | 6.54 | 6.52 | qfq | 13,727,132 | 88,534,474 | 2.19% |
| 2024-06-07 | 6.37 | 6.46 | 6.31 | 6.40 | 6.38 | qfq | 13,873,350 | 88,578,854 | 2.07% |
| 2024-06-06 | 6.74 | 6.80 | 6.20 | 6.27 | 6.25 | qfq | 24,215,003 | 154,306,215 | -5.00% |
| 2024-06-05 | 6.69 | 6.71 | 6.59 | 6.60 | 6.58 | qfq | 11,785,100 | 78,403,959 | -1.49% |
| 2024-06-04 | 6.81 | 6.84 | 6.60 | 6.70 | 6.68 | qfq | 14,341,537 | 95,868,512 | -2.33% |
| 2024-06-03 | 7.02 | 7.07 | 6.79 | 6.86 | 6.84 | qfq | 18,371,106 | 127,223,924 | -2.70% |
| 2024-05-31 | 6.86 | 7.08 | 6.85 | 7.05 | 7.03 | qfq | 13,933,724 | 97,580,536 | 2.92% |
| 2024-05-30 | 6.88 | 6.94 | 6.75 | 6.85 | 6.83 | qfq | 10,351,065 | 71,100,674 | -0.87% |
| 2024-05-29 | 6.92 | 7.05 | 6.86 | 6.91 | 6.89 | qfq | 11,012,326 | 76,561,624 | -0.72% |
| 2024-05-28 | 7.01 | 7.06 | 6.83 | 6.96 | 6.94 | qfq | 15,360,576 | 107,115,820 | -1.28% |
| 2024-05-27 | 7.09 | 7.14 | 6.81 | 7.05 | 7.03 | qfq | 39,446,988 | 274,269,851 | -2.62% |
| 2024-05-24 | 7.10 | 7.63 | 7.00 | 7.24 | 7.22 | qfq | 38,217,768 | 278,994,493 | 2.12% |
| 2024-05-23 | 7.24 | 7.25 | 7.06 | 7.09 | 7.07 | qfq | 11,233,493 | 80,078,346 | -2.34% |
| 2024-05-22 | 7.27 | 7.30 | 7.16 | 7.26 | 7.24 | qfq | 9,257,093 | 67,034,513 | 0.14% |
| 2024-05-21 | 7.30 | 7.37 | 7.22 | 7.25 | 7.23 | qfq | 11,694,595 | 85,108,513 | -0.55% |
| 2024-05-20 | 7.32 | 7.39 | 7.21 | 7.29 | 7.27 | qfq | 11,033,800 | 80,550,425 | -0.27% |
| 2024-05-17 | 7.20 | 7.31 | 7.13 | 7.31 | 7.28 | qfq | 11,460,520 | 83,168,890 | 1.53% |
| 2024-05-16 | 7.14 | 7.29 | 7.14 | 7.20 | 7.17 | qfq | 10,628,400 | 76,893,022 | 0.98% |
| 2024-05-15 | 7.18 | 7.22 | 7.08 | 7.13 | 7.10 | qfq | 7,199,631 | 51,531,582 | -0.83% |
| 2024-05-14 | 7.17 | 7.27 | 7.08 | 7.19 | 7.16 | qfq | 9,777,671 | 70,059,492 | 1.55% |
| 2024-05-13 | 7.25 | 7.25 | 7.03 | 7.08 | 7.05 | qfq | 12,035,160 | 85,629,691 | -2.75% |
| 2024-05-10 | 7.51 | 7.53 | 7.23 | 7.28 | 7.25 | qfq | 13,613,290 | 99,768,712 | -2.80% |
| 2024-05-09 | 7.42 | 7.55 | 7.41 | 7.49 | 7.45 | qfq | 11,987,000 | 89,822,015 | 0.81% |
| 2024-05-08 | 7.69 | 7.69 | 7.39 | 7.43 | 7.39 | qfq | 14,862,856 | 111,138,240 | -3.51% |
| 2024-05-07 | 7.71 | 7.77 | 7.59 | 7.70 | 7.66 | qfq | 13,565,850 | 104,207,366 | -0.26% |
| 2024-05-06 | 7.75 | 7.82 | 7.67 | 7.72 | 7.68 | qfq | 16,223,540 | 125,372,704 | 1.05% |
| 2024-04-30 | 7.60 | 7.68 | 7.53 | 7.64 | 7.60 | qfq | 17,312,895 | 131,826,539 | 0.39% |
| 2024-04-29 | 7.42 | 7.67 | 7.42 | 7.61 | 7.57 | qfq | 19,712,120 | 149,246,577 | 2.70% |
| 2024-04-26 | 7.13 | 7.44 | 7.13 | 7.41 | 7.37 | qfq | 19,811,161 | 145,469,429 | 3.93% |
| 2024-04-25 | 7.17 | 7.22 | 7.09 | 7.13 | 7.10 | qfq | 16,373,681 | 117,191,430 | 0.00% |
| 2024-04-24 | 6.82 | 7.13 | 6.77 | 7.13 | 7.10 | qfq | 16,917,320 | 118,881,604 | 4.55% |
| 2024-04-23 | 6.68 | 6.90 | 6.68 | 6.82 | 6.79 | qfq | 15,252,200 | 103,729,179 | 2.56% |
| 2024-04-22 | 6.61 | 6.79 | 6.47 | 6.65 | 6.62 | qfq | 12,015,700 | 79,760,581 | -1.04% |
| 2024-04-19 | 6.75 | 6.86 | 6.66 | 6.72 | 6.69 | qfq | 13,875,819 | 93,499,935 | -1.47% |
| 2024-04-18 | 6.90 | 6.98 | 6.70 | 6.82 | 6.79 | qfq | 15,225,800 | 104,583,283 | -0.58% |
| 2024-04-17 | 6.55 | 6.90 | 6.55 | 6.86 | 6.83 | qfq | 21,975,407 | 149,251,287 | 8.72% |
| 2024-04-16 | 6.91 | 6.99 | 6.28 | 6.31 | 6.28 | qfq | 26,417,648 | 172,759,154 | -9.34% |
| 2024-04-15 | 7.32 | 7.36 | 6.81 | 6.96 | 6.93 | qfq | 23,164,061 | 162,790,386 | -4.92% |
| 2024-04-12 | 7.38 | 7.50 | 7.27 | 7.32 | 7.29 | qfq | 13,279,600 | 97,894,465 | -0.81% |
| 2024-04-11 | 7.28 | 7.48 | 7.21 | 7.38 | 7.34 | qfq | 16,673,100 | 123,308,730 | 1.37% |
| 2024-04-10 | 7.63 | 7.64 | 7.21 | 7.28 | 7.25 | qfq | 21,824,500 | 160,659,105 | -4.84% |
| 2024-04-09 | 7.60 | 7.68 | 7.49 | 7.65 | 7.61 | qfq | 14,743,200 | 111,830,632 | 1.06% |
| 2024-04-08 | 7.73 | 7.78 | 7.51 | 7.57 | 7.53 | qfq | 16,866,255 | 128,858,495 | -2.70% |
| 2024-04-03 | 7.98 | 8.07 | 7.68 | 7.78 | 7.74 | qfq | 21,061,960 | 164,386,475 | -3.11% |
| 2024-04-02 | 8.14 | 8.33 | 7.98 | 8.03 | 7.99 | qfq | 28,454,576 | 231,198,150 | -1.59% |
| 2024-04-01 | 7.95 | 8.30 | 7.87 | 8.16 | 8.12 | qfq | 29,404,604 | 236,833,309 | 3.42% |
| 2024-03-29 | 7.80 | 7.92 | 7.65 | 7.89 | 7.85 | qfq | 22,237,986 | 173,520,524 | 0.51% |
| 2024-03-28 | 7.53 | 7.95 | 7.50 | 7.85 | 7.81 | qfq | 27,198,789 | 211,637,155 | 3.97% |
| 2024-03-27 | 8.00 | 8.07 | 7.49 | 7.55 | 7.51 | qfq | 32,012,482 | 246,499,128 | -6.33% |
| 2024-03-26 | 8.11 | 8.35 | 7.90 | 8.06 | 8.02 | qfq | 34,619,265 | 280,926,978 | -2.07% |
| 2024-03-25 | 8.53 | 8.77 | 8.19 | 8.23 | 8.19 | qfq | 46,142,058 | 394,732,667 | -4.86% |
| 2024-03-22 | 8.60 | 8.72 | 8.46 | 8.65 | 8.61 | qfq | 40,479,520 | 348,588,153 | 0.58% |
| 2024-03-21 | 8.61 | 8.75 | 8.56 | 8.60 | 8.56 | qfq | 33,575,188 | 290,326,649 | 0.12% |
| 2024-03-20 | 8.43 | 8.61 | 8.42 | 8.59 | 8.55 | qfq | 32,170,817 | 275,001,347 | 1.30% |
| 2024-03-19 | 8.55 | 8.73 | 8.48 | 8.48 | 8.44 | qfq | 39,452,783 | 338,850,255 | -1.85% |
| 2024-03-18 | 8.52 | 8.66 | 8.47 | 8.64 | 8.60 | qfq | 36,569,740 | 313,515,038 | 1.65% |
| 2024-03-15 | 8.47 | 8.53 | 8.30 | 8.50 | 8.46 | qfq | 33,652,819 | 283,244,702 | -0.70% |
| 2024-03-14 | 8.62 | 8.72 | 8.45 | 8.56 | 8.52 | qfq | 42,949,720 | 367,357,432 | -2.06% |
| 2024-03-13 | 8.84 | 8.93 | 8.69 | 8.74 | 8.70 | qfq | 53,906,250 | 473,764,093 | -2.35% |
| 2024-03-12 | 8.70 | 9.19 | 8.53 | 8.95 | 8.91 | qfq | 81,847,340 | 725,453,118 | 1.70% |
| 2024-03-11 | 8.74 | 9.20 | 8.67 | 8.80 | 8.76 | qfq | 80,212,696 | 710,315,882 | 3.29% |
| 2024-03-08 | 8.20 | 8.56 | 8.00 | 8.52 | 8.48 | qfq | 54,845,196 | 458,079,264 | 3.02% |
| 2024-03-07 | 9.00 | 9.00 | 8.25 | 8.27 | 8.23 | qfq | 89,055,019 | 759,754,418 | -7.08% |
| 2024-03-06 | 8.19 | 8.95 | 8.18 | 8.90 | 8.86 | qfq | 99,517,312 | 862,617,698 | 6.21% |
| 2024-03-05 | 8.25 | 8.67 | 8.00 | 8.38 | 8.34 | qfq | 99,816,671 | 840,482,584 | 2.07% |
| 2024-03-04 | 7.98 | 8.37 | 7.75 | 8.21 | 8.17 | qfq | 63,564,400 | 515,352,239 | 4.32% |
| 2024-03-01 | 7.80 | 7.91 | 7.65 | 7.87 | 7.83 | qfq | 49,843,161 | 388,746,838 | 0.25% |
| 2024-02-29 | 7.29 | 7.90 | 7.25 | 7.85 | 7.81 | qfq | 59,817,919 | 460,735,560 | 5.23% |
| 2024-02-28 | 8.51 | 8.52 | 7.43 | 7.46 | 7.42 | qfq | 113,329,946 | 921,894,311 | -3.99% |
| 2024-02-27 | 7.27 | 7.77 | 7.22 | 7.77 | 7.73 | qfq | 51,455,996 | 386,152,335 | 5.71% |
| 2024-02-26 | 7.28 | 7.54 | 7.11 | 7.35 | 7.31 | qfq | 49,921,713 | 366,365,739 | 1.10% |
| 2024-02-23 | 7.16 | 7.29 | 6.89 | 7.27 | 7.24 | qfq | 47,006,907 | 333,935,785 | 4.45% |
| 2024-02-22 | 6.73 | 6.96 | 6.67 | 6.96 | 6.93 | qfq | 40,741,426 | 279,024,113 | 5.14% |
| 2024-02-21 | 6.47 | 6.85 | 6.43 | 6.62 | 6.59 | qfq | 40,056,786 | 266,766,750 | -0.15% |
| 2024-02-20 | 6.50 | 6.73 | 6.33 | 6.63 | 6.60 | qfq | 34,010,804 | 221,501,391 | 1.53% |
| 2024-02-19 | 6.31 | 6.55 | 6.25 | 6.53 | 6.50 | qfq | 39,475,480 | 252,544,822 | 7.93% |
| 2024-02-08 | 5.46 | 6.05 | 5.46 | 6.05 | 6.02 | qfq | 32,675,387 | 189,171,686 | 11.62% |
| 2024-02-07 | 5.52 | 5.70 | 5.28 | 5.42 | 5.39 | qfq | 26,671,372 | 147,438,297 | -1.63% |
| 2024-02-06 | 5.18 | 5.68 | 5.05 | 5.51 | 5.48 | qfq | 29,074,333 | 154,932,102 | 4.16% |
| 2024-02-05 | 5.85 | 5.88 | 5.15 | 5.29 | 5.26 | qfq | 33,372,923 | 180,798,960 | -11.54% |
| 2024-02-02 | 6.31 | 6.52 | 5.73 | 5.98 | 5.95 | qfq | 23,390,422 | 142,282,164 | -5.23% |
| 2024-02-01 | 6.36 | 6.51 | 6.17 | 6.31 | 6.28 | qfq | 18,283,124 | 115,986,782 | -0.47% |
| 2024-01-31 | 6.80 | 6.84 | 6.31 | 6.34 | 6.31 | qfq | 21,501,752 | 140,473,492 | -7.17% |
| 2024-01-30 | 7.09 | 7.14 | 6.83 | 6.83 | 6.80 | qfq | 13,324,120 | 92,847,167 | -3.53% |
| 2024-01-29 | 7.41 | 7.46 | 7.08 | 7.08 | 7.05 | qfq | 16,708,060 | 120,282,208 | -4.32% |
| 2024-01-26 | 7.44 | 7.57 | 7.38 | 7.40 | 7.36 | qfq | 17,769,645 | 132,711,908 | -1.20% |
| 2024-01-25 | 7.18 | 7.53 | 7.18 | 7.49 | 7.45 | qfq | 23,090,000 | 170,334,182 | 3.45% |
| 2024-01-24 | 7.19 | 7.26 | 6.92 | 7.24 | 7.21 | qfq | 18,293,381 | 130,298,774 | 1.26% |
| 2024-01-23 | 7.08 | 7.23 | 7.02 | 7.15 | 7.12 | qfq | 17,114,341 | 122,141,172 | 0.56% |
| 2024-01-22 | 7.63 | 7.66 | 7.03 | 7.11 | 7.08 | qfq | 19,740,601 | 144,868,163 | -6.32% |
| 2024-01-19 | 7.78 | 7.83 | 7.56 | 7.59 | 7.55 | qfq | 15,609,166 | 119,906,880 | -2.69% |
| 2024-01-18 | 7.84 | 7.87 | 7.54 | 7.80 | 7.76 | qfq | 21,222,022 | 163,102,879 | 0.00% |
| 2024-01-17 | 8.01 | 8.04 | 7.80 | 7.80 | 7.76 | qfq | 14,413,100 | 114,088,047 | -2.99% |
| 2024-01-16 | 8.00 | 8.05 | 7.85 | 8.04 | 8.00 | qfq | 15,970,782 | 126,803,809 | 0.63% |
| 2024-01-15 | 7.97 | 8.05 | 7.91 | 7.99 | 7.95 | qfq | 11,434,283 | 91,282,921 | -0.25% |
| 2024-01-12 | 8.22 | 8.26 | 7.99 | 8.01 | 7.97 | qfq | 20,632,063 | 166,773,063 | -2.91% |
| 2024-01-11 | 7.84 | 8.29 | 7.84 | 8.25 | 8.21 | qfq | 30,766,030 | 249,832,086 | 5.77% |
| 2024-01-10 | 8.00 | 8.02 | 7.78 | 7.80 | 7.76 | qfq | 19,170,486 | 150,886,433 | -3.11% |
| 2024-01-09 | 8.06 | 8.17 | 7.96 | 8.05 | 8.01 | qfq | 19,159,714 | 154,571,727 | 0.50% |
| 2024-01-08 | 8.27 | 8.28 | 7.91 | 8.01 | 7.97 | qfq | 30,089,814 | 242,409,628 | -4.42% |
| 2024-01-05 | 8.65 | 8.66 | 8.31 | 8.38 | 8.34 | qfq | 19,415,200 | 164,528,861 | -3.12% |
| 2024-01-04 | 8.52 | 8.74 | 8.41 | 8.65 | 8.61 | qfq | 22,934,921 | 198,286,811 | 1.29% |
| 2024-01-03 | 8.61 | 8.67 | 8.44 | 8.54 | 8.50 | qfq | 15,815,460 | 135,050,069 | -1.04% |
| 2024-01-02 | 8.78 | 8.82 | 8.61 | 8.63 | 8.59 | qfq | 17,075,902 | 148,209,265 | -1.37% |
| 2023-12-29 | 8.56 | 8.83 | 8.51 | 8.75 | 8.71 | qfq | 24,180,060 | 210,598,881 | 2.10% |
| 2023-12-28 | 8.38 | 8.63 | 8.31 | 8.57 | 8.53 | qfq | 19,288,061 | 164,347,352 | 1.54% |
| 2023-12-27 | 8.31 | 8.52 | 8.31 | 8.44 | 8.40 | qfq | 16,534,367 | 139,281,257 | 2.06% |
| 2023-12-26 | 8.44 | 8.46 | 8.20 | 8.27 | 8.23 | qfq | 15,114,700 | 125,387,394 | -2.13% |
| 2023-12-25 | 8.52 | 8.59 | 8.32 | 8.45 | 8.41 | qfq | 15,271,000 | 128,908,070 | -0.71% |
| 2023-12-22 | 8.90 | 8.95 | 8.47 | 8.51 | 8.47 | qfq | 34,663,085 | 299,554,366 | -5.02% |
| 2023-12-21 | 8.84 | 9.02 | 8.71 | 8.96 | 8.92 | qfq | 20,375,991 | 181,210,093 | 1.24% |
| 2023-12-20 | 9.06 | 9.10 | 8.84 | 8.85 | 8.81 | qfq | 20,294,167 | 181,404,126 | -2.64% |
| 2023-12-19 | 9.17 | 9.23 | 8.96 | 9.09 | 9.05 | qfq | 25,832,553 | 234,696,409 | -0.33% |
| 2023-12-18 | 9.70 | 9.73 | 9.10 | 9.12 | 9.08 | qfq | 43,348,002 | 404,998,409 | -6.65% |
| 2023-12-15 | 9.70 | 9.84 | 9.57 | 9.77 | 9.72 | qfq | 23,244,901 | 226,160,543 | 0.93% |
| 2023-12-14 | 9.89 | 9.97 | 9.66 | 9.68 | 9.63 | qfq | 26,231,085 | 257,068,312 | -1.93% |
| 2023-12-13 | 10.16 | 10.16 | 9.87 | 9.87 | 9.82 | qfq | 34,991,856 | 348,449,262 | -2.95% |
| 2023-12-12 | 9.88 | 10.38 | 9.83 | 10.17 | 10.12 | qfq | 54,745,288 | 555,151,298 | 2.73% |
| 2023-12-11 | 9.71 | 9.93 | 9.50 | 9.90 | 9.85 | qfq | 31,362,973 | 305,008,749 | 0.61% |
| 2023-12-08 | 9.75 | 10.07 | 9.72 | 9.84 | 9.79 | qfq | 45,046,276 | 447,157,253 | 0.31% |
| 2023-12-07 | 9.56 | 9.85 | 9.53 | 9.81 | 9.76 | qfq | 34,181,537 | 332,056,212 | 3.05% |
| 2023-12-06 | 9.51 | 9.69 | 9.49 | 9.52 | 9.47 | qfq | 26,409,555 | 252,426,380 | -0.73% |
| 2023-12-05 | 10.10 | 10.10 | 9.56 | 9.59 | 9.54 | qfq | 46,130,114 | 451,684,572 | -5.80% |
| 2023-12-04 | 9.96 | 10.21 | 9.85 | 10.18 | 10.13 | qfq | 58,717,371 | 592,190,578 | 2.52% |
| 2023-12-01 | 9.59 | 9.93 | 9.55 | 9.93 | 9.88 | qfq | 42,437,778 | 415,730,544 | 3.55% |
| 2023-11-30 | 9.67 | 9.71 | 9.45 | 9.59 | 9.54 | qfq | 28,624,985 | 273,354,139 | -0.93% |
| 2023-11-29 | 9.74 | 9.88 | 9.64 | 9.68 | 9.63 | qfq | 29,549,021 | 288,068,105 | -1.33% |
| 2023-11-28 | 9.74 | 9.85 | 9.65 | 9.81 | 9.76 | qfq | 30,653,612 | 299,577,292 | 1.13% |
| 2023-11-27 | 9.68 | 9.75 | 9.56 | 9.70 | 9.65 | qfq | 29,356,951 | 284,028,671 | 0.41% |
| 2023-11-24 | 10.12 | 10.12 | 9.56 | 9.66 | 9.61 | qfq | 51,427,806 | 500,954,488 | -4.55% |
| 2023-11-23 | 9.98 | 10.13 | 9.86 | 10.12 | 10.07 | qfq | 40,970,133 | 410,931,288 | 1.10% |
| 2023-11-22 | 10.02 | 10.21 | 9.99 | 10.01 | 9.96 | qfq | 39,797,520 | 401,025,533 | -0.99% |
| 2023-11-21 | 10.39 | 10.39 | 10.02 | 10.11 | 10.06 | qfq | 61,916,423 | 630,737,747 | -2.69% |
| 2023-11-20 | 10.39 | 10.44 | 10.23 | 10.39 | 10.34 | qfq | 53,320,207 | 551,942,998 | 0.78% |
| 2023-11-17 | 10.63 | 10.80 | 10.27 | 10.31 | 10.26 | qfq | 81,277,116 | 849,278,280 | -4.63% |
| 2023-11-16 | 10.64 | 10.95 | 10.48 | 10.81 | 10.76 | qfq | 85,694,249 | 920,201,697 | 1.12% |
| 2023-11-15 | 11.06 | 11.15 | 10.56 | 10.69 | 10.64 | qfq | 103,078,002 | 1,109,726,599 | -2.82% |
| 2023-11-14 | 10.85 | 11.60 | 10.63 | 11.00 | 10.95 | qfq | 128,728,700 | 1,421,753,040 | -1.35% |
| 2023-11-13 | 10.56 | 11.18 | 10.43 | 11.15 | 11.10 | qfq | 140,583,324 | 1,527,449,227 | 6.60% |
| 2023-11-10 | 10.32 | 10.97 | 10.32 | 10.46 | 10.41 | qfq | 123,305,182 | 1,296,090,972 | -2.43% |
| 2023-11-09 | 11.20 | 11.84 | 10.66 | 10.72 | 10.67 | qfq | 233,238,937 | 2,615,546,864 | -2.55% |
| 2023-11-08 | 9.49 | 11.00 | 9.48 | 11.00 | 10.95 | qfq | 148,292,678 | 1,532,327,188 | 19.96% |
| 2023-11-07 | 9.09 | 9.29 | 9.04 | 9.17 | 9.13 | qfq | 48,064,766 | 440,652,150 | 0.44% |
| 2023-11-06 | 8.81 | 9.23 | 8.78 | 9.13 | 9.09 | qfq | 52,630,766 | 475,603,097 | 4.10% |
| 2023-11-03 | 8.68 | 8.84 | 8.67 | 8.77 | 8.73 | qfq | 33,425,742 | 292,466,220 | 0.80% |
| 2023-11-02 | 8.76 | 8.86 | 8.66 | 8.70 | 8.66 | qfq | 36,351,689 | 318,229,487 | -0.34% |
| 2023-11-01 | 8.95 | 8.95 | 8.67 | 8.73 | 8.69 | qfq | 49,093,466 | 430,253,727 | -3.00% |
| 2023-10-31 | 9.40 | 9.55 | 8.91 | 9.00 | 8.96 | qfq | 77,304,983 | 712,161,184 | -5.66% |
| 2023-10-30 | 9.46 | 9.80 | 9.40 | 9.54 | 9.49 | qfq | 74,231,655 | 712,182,386 | 0.74% |
| 2023-10-27 | 9.96 | 9.96 | 9.36 | 9.47 | 9.42 | qfq | 94,477,123 | 903,538,727 | -5.49% |
| 2023-10-26 | 10.21 | 10.44 | 9.80 | 10.02 | 9.97 | qfq | 116,198,751 | 1,168,248,184 | 0.30% |
| 2023-10-25 | 9.12 | 10.20 | 9.05 | 9.99 | 9.94 | qfq | 124,773,960 | 1,222,197,032 | 7.77% |
| 2023-10-24 | 9.42 | 9.66 | 8.93 | 9.27 | 9.23 | qfq | 89,123,596 | 827,600,838 | -4.73% |
| 2023-10-23 | 9.13 | 9.80 | 8.87 | 9.73 | 9.68 | qfq | 108,922,553 | 1,028,743,579 | 3.07% |
| 2023-10-20 | 9.01 | 10.12 | 9.01 | 9.44 | 9.39 | qfq | 109,622,131 | 1,055,913,719 | 3.96% |
| 2023-10-19 | 9.76 | 10.29 | 9.01 | 9.08 | 9.04 | qfq | 122,571,846 | 1,198,876,155 | -7.72% |
| 2023-10-18 | 9.31 | 9.96 | 9.23 | 9.84 | 9.79 | qfq | 112,296,601 | 1,084,087,914 | 4.13% |
| 2023-10-17 | 9.71 | 10.71 | 9.45 | 9.45 | 9.40 | qfq | 139,948,876 | 1,384,723,729 | 2.16% |
| 2023-10-16 | 9.08 | 9.45 | 8.65 | 9.25 | 9.21 | qfq | 78,011,848 | 701,862,245 | 3.82% |
| 2023-10-13 | 8.91 | 9.03 | 8.81 | 8.91 | 8.87 | qfq | 46,050,599 | 410,381,846 | -1.66% |
| 2023-10-12 | 8.81 | 9.19 | 8.72 | 9.06 | 9.02 | qfq | 70,253,420 | 630,336,039 | 3.31% |
| 2023-10-11 | 8.88 | 8.91 | 8.69 | 8.77 | 8.73 | qfq | 58,033,226 | 511,355,819 | -2.56% |
| 2023-10-10 | 8.57 | 9.00 | 8.51 | 9.00 | 8.96 | qfq | 79,423,959 | 701,508,823 | 4.53% |
| 2023-10-09 | 8.50 | 8.73 | 8.45 | 8.61 | 8.57 | qfq | 51,826,989 | 444,830,010 | 0.82% |
| 2023-09-28 | 8.13 | 8.71 | 8.12 | 8.54 | 8.50 | qfq | 59,733,363 | 504,574,356 | 5.56% |
| 2023-09-27 | 8.17 | 8.25 | 8.07 | 8.09 | 8.05 | qfq | 43,681,774 | 356,461,794 | -1.34% |
| 2023-09-26 | 8.48 | 8.49 | 8.20 | 8.20 | 8.16 | qfq | 52,561,558 | 435,385,316 | -4.65% |
| 2023-09-25 | 8.49 | 8.75 | 8.41 | 8.60 | 8.56 | qfq | 61,810,096 | 530,870,827 | 1.42% |
| 2023-09-22 | 8.25 | 8.53 | 8.17 | 8.48 | 8.44 | qfq | 45,858,704 | 384,976,923 | 1.80% |
| 2023-09-21 | 8.21 | 8.43 | 8.16 | 8.33 | 8.29 | qfq | 38,434,999 | 320,621,217 | 0.00% |
| 2023-09-20 | 8.53 | 8.67 | 8.30 | 8.33 | 8.29 | qfq | 47,946,096 | 404,848,975 | -2.46% |
| 2023-09-19 | 8.52 | 8.74 | 8.37 | 8.54 | 8.50 | qfq | 48,491,920 | 415,158,006 | -0.35% |
| 2023-09-18 | 8.45 | 8.72 | 8.39 | 8.57 | 8.53 | qfq | 58,002,542 | 496,732,906 | 2.02% |
| 2023-09-15 | 8.71 | 8.76 | 8.30 | 8.40 | 8.36 | qfq | 65,943,377 | 558,021,219 | -4.76% |
| 2023-09-14 | 8.70 | 9.05 | 8.50 | 8.82 | 8.78 | qfq | 86,289,774 | 757,300,486 | 1.73% |
| 2023-09-13 | 9.01 | 9.10 | 8.56 | 8.67 | 8.63 | qfq | 84,485,600 | 737,211,350 | -4.73% |
| 2023-09-12 | 9.40 | 9.52 | 9.01 | 9.10 | 9.06 | qfq | 124,246,876 | 1,144,527,284 | -6.19% |
| 2023-09-11 | 9.38 | 10.11 | 9.13 | 9.70 | 9.65 | qfq | 175,477,026 | 1,672,917,522 | 0.83% |
| 2023-09-08 | 8.86 | 10.26 | 8.86 | 9.62 | 9.57 | qfq | 199,102,528 | 1,880,308,217 | 12.25% |
| 2023-09-07 | 8.23 | 8.88 | 8.18 | 8.57 | 8.53 | qfq | 131,258,647 | 1,123,445,043 | 6.46% |
| 2023-09-06 | 7.87 | 8.10 | 7.71 | 8.05 | 8.01 | qfq | 50,349,844 | 400,806,070 | 1.77% |
| 2023-09-05 | 7.78 | 8.15 | 7.72 | 7.91 | 7.87 | qfq | 52,007,990 | 413,443,844 | 1.41% |
| 2023-09-04 | 7.63 | 7.83 | 7.56 | 7.80 | 7.76 | qfq | 24,408,079 | 187,740,579 | 2.63% |
| 2023-09-01 | 7.84 | 7.84 | 7.53 | 7.60 | 7.56 | qfq | 27,917,000 | 213,605,397 | -2.56% |
| 2023-08-31 | 7.88 | 7.89 | 7.78 | 7.80 | 7.76 | qfq | 23,793,764 | 186,187,387 | -2.01% |
| 2023-08-30 | 7.67 | 7.99 | 7.65 | 7.96 | 7.92 | qfq | 40,768,205 | 320,911,312 | 3.24% |
| 2023-08-29 | 7.28 | 7.72 | 7.26 | 7.71 | 7.67 | qfq | 33,018,028 | 250,342,443 | 5.91% |
| 2023-08-28 | 7.72 | 7.83 | 7.28 | 7.28 | 7.25 | qfq | 32,312,902 | 244,146,374 | 0.83% |
| 2023-08-25 | 7.60 | 7.72 | 7.17 | 7.22 | 7.19 | qfq | 33,623,205 | 249,070,327 | -5.99% |
| 2023-08-24 | 7.75 | 7.87 | 7.57 | 7.68 | 7.64 | qfq | 27,018,288 | 209,180,526 | -0.78% |
| 2023-08-23 | 7.70 | 7.88 | 7.66 | 7.74 | 7.70 | qfq | 29,003,264 | 225,571,295 | -0.26% |
| 2023-08-22 | 7.58 | 7.76 | 7.58 | 7.76 | 7.72 | qfq | 29,055,181 | 222,925,209 | 3.74% |
| 2023-08-21 | 7.37 | 7.66 | 7.33 | 7.48 | 7.44 | qfq | 25,780,700 | 194,181,472 | 1.77% |
| 2023-08-18 | 7.64 | 7.73 | 7.34 | 7.35 | 7.31 | qfq | 23,567,500 | 176,900,434 | -3.92% |
| 2023-08-17 | 7.53 | 7.69 | 7.36 | 7.65 | 7.61 | qfq | 20,443,084 | 154,903,896 | 0.66% |
| 2023-08-16 | 7.75 | 7.75 | 7.49 | 7.60 | 7.56 | qfq | 21,782,268 | 165,738,800 | -2.06% |
| 2023-08-15 | 7.83 | 7.84 | 7.65 | 7.76 | 7.72 | qfq | 16,445,092 | 127,462,526 | -0.89% |
| 2023-08-14 | 7.56 | 7.83 | 7.49 | 7.83 | 7.79 | qfq | 22,410,866 | 171,976,575 | 3.30% |
| 2023-08-11 | 7.80 | 7.82 | 7.55 | 7.58 | 7.54 | qfq | 19,913,845 | 152,683,208 | -3.32% |
| 2023-08-10 | 7.70 | 7.86 | 7.65 | 7.84 | 7.80 | qfq | 17,439,223 | 135,846,252 | 1.16% |
| 2023-08-09 | 7.71 | 7.91 | 7.67 | 7.75 | 7.71 | qfq | 18,775,788 | 146,511,069 | 0.39% |
| 2023-08-08 | 7.72 | 7.83 | 7.70 | 7.72 | 7.68 | qfq | 15,626,001 | 121,191,112 | -0.90% |
| 2023-08-07 | 7.75 | 7.83 | 7.71 | 7.79 | 7.75 | qfq | 21,162,383 | 164,736,889 | 0.39% |
| 2023-08-04 | 7.50 | 7.80 | 7.48 | 7.76 | 7.72 | qfq | 37,226,440 | 288,116,076 | 3.74% |
| 2023-08-03 | 7.47 | 7.52 | 7.40 | 7.48 | 7.44 | qfq | 12,202,383 | 90,982,339 | -0.27% |
| 2023-08-02 | 7.45 | 7.52 | 7.40 | 7.50 | 7.46 | qfq | 11,477,286 | 85,799,283 | 0.67% |
| 2023-08-01 | 7.49 | 7.50 | 7.37 | 7.45 | 7.41 | qfq | 13,711,000 | 101,992,761 | -0.40% |
| 2023-07-31 | 7.40 | 7.51 | 7.36 | 7.48 | 7.44 | qfq | 15,656,616 | 116,787,436 | 0.67% |
| 2023-07-28 | 7.32 | 7.43 | 7.20 | 7.43 | 7.39 | qfq | 15,753,293 | 115,422,239 | 1.50% |
| 2023-07-27 | 7.41 | 7.48 | 7.30 | 7.32 | 7.29 | qfq | 14,168,459 | 104,454,151 | -1.48% |
| 2023-07-26 | 7.61 | 7.62 | 7.40 | 7.43 | 7.39 | qfq | 16,072,738 | 120,075,633 | -2.62% |
| 2023-07-25 | 7.54 | 7.66 | 7.49 | 7.63 | 7.59 | qfq | 16,217,546 | 123,104,619 | 2.14% |
| 2023-07-24 | 7.41 | 7.56 | 7.30 | 7.47 | 7.43 | qfq | 17,504,245 | 130,629,397 | 1.08% |
| 2023-07-21 | 7.48 | 7.53 | 7.36 | 7.39 | 7.35 | qfq | 16,460,556 | 122,208,604 | -1.34% |
| 2023-07-20 | 7.68 | 7.70 | 7.47 | 7.49 | 7.45 | qfq | 18,474,400 | 139,589,991 | -2.22% |
| 2023-07-19 | 7.65 | 7.74 | 7.60 | 7.66 | 7.62 | qfq | 15,596,600 | 119,651,060 | -0.13% |
| 2023-07-18 | 7.78 | 7.85 | 7.65 | 7.67 | 7.63 | qfq | 21,067,501 | 162,637,073 | -2.04% |