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
ST荃银300087.SZ
最近收盘价4.972026-07-17
最近交易日2026-07-17
成交量（股）12,971,105
成交额（元）65,562,894
日线记录723
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-15 | 2025-07-22 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-19 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 723 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 | 5.09 | 5.16 | 4.93 | 4.97 | 4.97 | qfq | 12,971,105 | 65,562,894 | -3.31% |
| 2026-07-16 | 5.02 | 5.18 | 5.00 | 5.14 | 5.14 | qfq | 11,334,416 | 57,898,442 | 2.19% |
| 2026-07-15 | 4.91 | 5.10 | 4.88 | 5.03 | 5.03 | qfq | 11,660,515 | 58,397,409 | 2.03% |
| 2026-07-14 | 4.81 | 4.97 | 4.80 | 4.93 | 4.93 | qfq | 11,621,696 | 56,891,634 | 2.49% |
| 2026-07-13 | 4.89 | 5.04 | 4.80 | 4.81 | 4.81 | qfq | 15,907,809 | 77,972,138 | 0.00% |
| 2026-07-10 | 4.79 | 4.87 | 4.68 | 4.81 | 4.81 | qfq | 17,420,647 | 83,432,161 | 0.42% |
| 2026-07-09 | 4.95 | 5.02 | 4.77 | 4.79 | 4.79 | qfq | 15,387,542 | 74,663,641 | -3.43% |
| 2026-07-08 | 5.04 | 5.08 | 4.95 | 4.96 | 4.96 | qfq | 8,538,519 | 42,647,975 | -1.39% |
| 2026-07-07 | 5.21 | 5.21 | 5.02 | 5.03 | 5.03 | qfq | 11,386,075 | 57,699,577 | -2.90% |
| 2026-07-06 | 5.13 | 5.24 | 5.12 | 5.18 | 5.18 | qfq | 13,030,058 | 67,484,290 | -0.19% |
| 2026-07-03 | 5.21 | 5.27 | 5.15 | 5.19 | 5.19 | qfq | 11,845,274 | 61,583,332 | -0.38% |
| 2026-07-02 | 5.22 | 5.44 | 5.20 | 5.21 | 5.21 | qfq | 20,324,495 | 107,294,919 | -0.76% |
| 2026-07-01 | 5.17 | 5.35 | 5.09 | 5.25 | 5.25 | qfq | 36,115,235 | 187,668,009 | -2.42% |
| 2026-06-30 | 5.45 | 5.69 | 5.38 | 5.38 | 5.38 | qfq | 39,501,210 | 213,798,992 | -20.06% |
| 2026-06-26 | 6.82 | 6.86 | 6.64 | 6.73 | 6.73 | qfq | 9,707,428 | 65,528,604 | -1.46% |
| 2026-06-25 | 6.71 | 6.94 | 6.67 | 6.83 | 6.83 | qfq | 13,613,104 | 92,724,627 | 0.89% |
| 2026-06-24 | 7.18 | 7.19 | 6.73 | 6.77 | 6.77 | qfq | 17,484,451 | 119,641,411 | -5.84% |
| 2026-06-23 | 6.75 | 7.38 | 6.75 | 7.19 | 7.19 | qfq | 25,642,167 | 184,534,504 | 5.89% |
| 2026-06-22 | 6.76 | 6.81 | 6.60 | 6.79 | 6.79 | qfq | 11,630,525 | 77,931,537 | -0.29% |
| 2026-06-18 | 6.81 | 6.92 | 6.72 | 6.81 | 6.81 | qfq | 9,522,452 | 64,784,389 | -0.73% |
| 2026-06-17 | 6.94 | 7.03 | 6.83 | 6.86 | 6.86 | qfq | 8,447,600 | 58,350,031 | -1.44% |
| 2026-06-16 | 6.87 | 6.98 | 6.75 | 6.96 | 6.96 | qfq | 13,844,629 | 95,111,565 | 0.87% |
| 2026-06-15 | 7.02 | 7.11 | 6.80 | 6.90 | 6.90 | qfq | 16,354,753 | 113,098,334 | -1.15% |
| 2026-06-12 | 7.00 | 7.12 | 6.84 | 6.98 | 6.98 | qfq | 16,932,518 | 118,777,857 | -0.71% |
| 2026-06-11 | 6.96 | 7.11 | 6.88 | 7.03 | 7.03 | qfq | 11,235,046 | 78,966,578 | 1.01% |
| 2026-06-10 | 6.88 | 7.02 | 6.84 | 6.96 | 6.96 | qfq | 10,126,501 | 70,306,533 | 1.16% |
| 2026-06-09 | 7.02 | 7.08 | 6.85 | 6.88 | 6.88 | qfq | 10,793,347 | 74,534,380 | -1.99% |
| 2026-06-08 | 7.13 | 7.25 | 6.90 | 7.02 | 7.02 | qfq | 14,139,954 | 99,903,961 | -1.68% |
| 2026-06-05 | 7.06 | 7.19 | 7.00 | 7.14 | 7.14 | qfq | 11,476,499 | 81,558,832 | 0.71% |
| 2026-06-04 | 7.23 | 7.37 | 7.03 | 7.09 | 7.09 | qfq | 12,825,353 | 91,593,000 | -2.48% |
| 2026-06-03 | 7.45 | 7.48 | 7.13 | 7.27 | 7.27 | qfq | 19,336,279 | 140,344,530 | -3.07% |
| 2026-06-02 | 7.66 | 7.69 | 7.46 | 7.50 | 7.50 | qfq | 14,486,765 | 109,110,506 | -3.10% |
| 2026-06-01 | 7.42 | 7.77 | 7.38 | 7.74 | 7.74 | qfq | 17,207,553 | 131,106,319 | 4.03% |
| 2026-05-29 | 7.28 | 7.50 | 7.25 | 7.44 | 7.44 | qfq | 14,702,344 | 108,855,509 | 2.20% |
| 2026-05-28 | 7.30 | 7.38 | 7.10 | 7.28 | 7.28 | qfq | 9,709,213 | 70,513,292 | -0.68% |
| 2026-05-27 | 7.42 | 7.54 | 7.21 | 7.33 | 7.33 | qfq | 14,986,705 | 109,884,015 | -0.68% |
| 2026-05-26 | 7.40 | 7.47 | 7.30 | 7.38 | 7.38 | qfq | 9,690,234 | 71,365,461 | -0.67% |
| 2026-05-25 | 7.56 | 7.59 | 7.35 | 7.43 | 7.43 | qfq | 9,607,666 | 71,451,350 | -1.59% |
| 2026-05-22 | 7.51 | 7.60 | 7.39 | 7.55 | 7.55 | qfq | 9,917,177 | 74,464,891 | 1.34% |
| 2026-05-21 | 7.70 | 7.78 | 7.43 | 7.45 | 7.45 | qfq | 12,973,275 | 98,641,812 | -3.25% |
| 2026-05-20 | 7.87 | 7.92 | 7.65 | 7.70 | 7.70 | qfq | 12,182,196 | 94,166,871 | -2.65% |
| 2026-05-19 | 7.93 | 7.96 | 7.78 | 7.91 | 7.91 | qfq | 9,577,279 | 75,320,804 | 0.13% |
| 2026-05-18 | 8.07 | 8.09 | 7.85 | 7.90 | 7.90 | qfq | 13,630,439 | 107,829,547 | -2.35% |
| 2026-05-15 | 8.29 | 8.31 | 8.01 | 8.09 | 8.09 | qfq | 16,063,208 | 130,469,473 | -2.76% |
| 2026-05-14 | 8.39 | 8.43 | 8.23 | 8.32 | 8.32 | qfq | 13,114,138 | 109,111,895 | -1.30% |
| 2026-05-13 | 8.42 | 8.52 | 8.29 | 8.43 | 8.43 | qfq | 12,626,158 | 106,039,325 | 0.72% |
| 2026-05-12 | 8.54 | 8.54 | 8.34 | 8.37 | 8.37 | qfq | 12,615,888 | 106,192,593 | -1.88% |
| 2026-05-11 | 8.45 | 8.66 | 8.40 | 8.53 | 8.53 | qfq | 20,913,867 | 178,456,366 | 2.40% |
| 2026-05-08 | 8.30 | 8.40 | 8.27 | 8.33 | 8.33 | qfq | 11,392,960 | 95,075,897 | 0.48% |
| 2026-05-07 | 8.47 | 8.48 | 8.27 | 8.29 | 8.29 | qfq | 14,005,062 | 116,564,640 | -2.13% |
| 2026-05-06 | 8.41 | 8.48 | 8.36 | 8.47 | 8.47 | qfq | 13,760,122 | 115,894,446 | -0.12% |
| 2026-04-30 | 8.30 | 8.53 | 8.24 | 8.48 | 8.48 | qfq | 15,622,109 | 131,779,821 | 1.68% |
| 2026-04-29 | 8.30 | 8.46 | 8.28 | 8.34 | 8.34 | qfq | 14,694,055 | 123,081,362 | -0.24% |
| 2026-04-28 | 8.29 | 8.41 | 8.25 | 8.36 | 8.36 | qfq | 16,121,770 | 134,325,655 | 0.24% |
| 2026-04-27 | 8.20 | 8.40 | 8.18 | 8.34 | 8.34 | qfq | 26,532,160 | 220,516,481 | 3.99% |
| 2026-04-24 | 7.92 | 8.09 | 7.91 | 8.02 | 8.02 | qfq | 14,487,921 | 116,292,793 | 1.01% |
| 2026-04-23 | 7.89 | 7.96 | 7.77 | 7.94 | 7.94 | qfq | 12,709,799 | 100,225,242 | 0.51% |
| 2026-04-22 | 7.99 | 8.00 | 7.87 | 7.90 | 7.90 | qfq | 11,984,838 | 94,857,506 | -1.25% |
| 2026-04-21 | 8.10 | 8.14 | 7.93 | 8.00 | 8.00 | qfq | 9,620,665 | 77,027,872 | -1.11% |
| 2026-04-20 | 7.99 | 8.13 | 7.99 | 8.09 | 8.09 | qfq | 9,451,363 | 76,127,167 | 1.13% |
| 2026-04-17 | 8.06 | 8.11 | 7.98 | 8.00 | 8.00 | qfq | 8,558,941 | 68,663,600 | -0.74% |
| 2026-04-16 | 8.03 | 8.09 | 7.98 | 8.06 | 8.06 | qfq | 10,464,052 | 84,165,740 | 0.25% |
| 2026-04-15 | 8.12 | 8.12 | 8.00 | 8.04 | 8.04 | qfq | 8,614,832 | 69,268,038 | -0.99% |
| 2026-04-14 | 8.11 | 8.14 | 7.97 | 8.12 | 8.12 | qfq | 12,600,180 | 101,384,285 | -0.12% |
| 2026-04-13 | 8.16 | 8.18 | 8.08 | 8.13 | 8.13 | qfq | 10,449,859 | 84,936,684 | 0.12% |
| 2026-04-10 | 8.17 | 8.18 | 8.09 | 8.12 | 8.12 | qfq | 8,441,248 | 68,663,753 | -0.12% |
| 2026-04-09 | 8.24 | 8.31 | 8.11 | 8.13 | 8.13 | qfq | 10,227,657 | 83,605,611 | -1.45% |
| 2026-04-08 | 8.10 | 8.25 | 8.05 | 8.25 | 8.25 | qfq | 15,366,300 | 125,481,492 | 1.60% |
| 2026-04-07 | 7.85 | 8.12 | 7.77 | 8.12 | 8.12 | qfq | 16,549,336 | 132,417,610 | 3.84% |
| 2026-04-03 | 8.05 | 8.06 | 7.80 | 7.82 | 7.82 | qfq | 12,410,246 | 97,644,648 | -2.98% |
| 2026-04-02 | 8.14 | 8.20 | 8.01 | 8.06 | 8.06 | qfq | 10,376,278 | 83,956,261 | -1.10% |
| 2026-04-01 | 8.18 | 8.18 | 8.06 | 8.15 | 8.15 | qfq | 9,661,302 | 78,245,858 | 0.99% |
| 2026-03-31 | 8.28 | 8.40 | 8.04 | 8.07 | 8.07 | qfq | 19,466,616 | 159,146,396 | -3.35% |
| 2026-03-30 | 8.06 | 8.46 | 8.01 | 8.35 | 8.35 | qfq | 27,842,054 | 232,501,388 | 2.96% |
| 2026-03-27 | 7.95 | 8.21 | 7.92 | 8.11 | 8.11 | qfq | 11,989,860 | 97,041,548 | 1.38% |
| 2026-03-26 | 8.13 | 8.26 | 7.97 | 8.00 | 8.00 | qfq | 12,894,242 | 103,993,221 | -2.20% |
| 2026-03-25 | 8.09 | 8.22 | 8.05 | 8.18 | 8.18 | qfq | 11,661,695 | 95,136,559 | 1.11% |
| 2026-03-24 | 8.10 | 8.15 | 7.85 | 8.09 | 8.09 | qfq | 16,333,177 | 130,831,095 | 1.13% |
| 2026-03-23 | 8.40 | 8.40 | 7.94 | 8.00 | 8.00 | qfq | 25,051,373 | 203,581,435 | -4.99% |
| 2026-03-20 | 8.55 | 8.62 | 8.41 | 8.42 | 8.42 | qfq | 14,456,427 | 122,721,014 | -1.41% |
| 2026-03-19 | 8.64 | 8.74 | 8.50 | 8.54 | 8.54 | qfq | 14,514,952 | 124,442,207 | -1.16% |
| 2026-03-18 | 8.88 | 8.90 | 8.54 | 8.64 | 8.64 | qfq | 23,751,650 | 205,330,664 | -3.03% |
| 2026-03-17 | 9.11 | 9.30 | 8.88 | 8.91 | 8.91 | qfq | 31,030,046 | 280,051,344 | -3.78% |
| 2026-03-16 | 9.03 | 9.41 | 9.00 | 9.26 | 9.26 | qfq | 41,054,553 | 380,322,512 | 2.43% |
| 2026-03-13 | 8.93 | 9.13 | 8.91 | 9.04 | 9.04 | qfq | 27,702,462 | 249,993,134 | 1.35% |
| 2026-03-12 | 9.03 | 9.06 | 8.83 | 8.92 | 8.92 | qfq | 22,068,076 | 197,120,126 | -1.00% |
| 2026-03-11 | 8.93 | 9.05 | 8.88 | 9.01 | 9.01 | qfq | 23,649,026 | 211,818,041 | 0.56% |
| 2026-03-10 | 8.80 | 9.12 | 8.75 | 8.96 | 8.96 | qfq | 29,305,271 | 262,853,293 | 0.00% |
| 2026-03-09 | 9.46 | 9.59 | 8.94 | 8.96 | 8.96 | qfq | 43,428,528 | 400,945,777 | -2.18% |
| 2026-03-06 | 8.90 | 9.30 | 8.83 | 9.16 | 9.16 | qfq | 40,271,639 | 367,314,290 | 1.44% |
| 2026-03-05 | 9.39 | 9.40 | 8.94 | 9.03 | 9.03 | qfq | 62,535,524 | 569,784,976 | -9.88% |
| 2026-03-04 | 9.35 | 10.34 | 9.15 | 10.02 | 10.02 | qfq | 89,798,675 | 871,761,958 | 7.40% |
| 2026-03-03 | 8.98 | 9.66 | 8.95 | 9.33 | 9.33 | qfq | 73,883,502 | 692,896,150 | 3.67% |
| 2026-03-02 | 8.93 | 9.10 | 8.88 | 9.00 | 9.00 | qfq | 33,018,552 | 296,596,240 | 1.01% |
| 2026-02-27 | 8.70 | 8.93 | 8.64 | 8.91 | 8.91 | qfq | 22,916,227 | 201,661,537 | 2.30% |
| 2026-02-26 | 8.77 | 8.97 | 8.67 | 8.71 | 8.71 | qfq | 23,436,040 | 205,995,725 | -1.25% |
| 2026-02-25 | 8.59 | 8.88 | 8.56 | 8.82 | 8.82 | qfq | 28,974,655 | 254,770,076 | 2.68% |
| 2026-02-24 | 8.41 | 8.61 | 8.40 | 8.59 | 8.59 | qfq | 21,225,923 | 181,407,769 | 2.63% |
| 2026-02-13 | 8.42 | 8.46 | 8.37 | 8.37 | 8.37 | qfq | 13,162,464 | 110,547,687 | -0.24% |
| 2026-02-12 | 8.56 | 8.59 | 8.39 | 8.39 | 8.39 | qfq | 20,663,708 | 174,573,026 | -1.99% |
| 2026-02-11 | 8.58 | 8.61 | 8.52 | 8.56 | 8.56 | qfq | 12,192,483 | 104,466,696 | -0.23% |
| 2026-02-10 | 8.62 | 8.63 | 8.54 | 8.58 | 8.58 | qfq | 15,157,371 | 130,171,169 | -0.46% |
| 2026-02-09 | 8.58 | 8.67 | 8.57 | 8.62 | 8.62 | qfq | 17,674,668 | 152,095,757 | 1.29% |
| 2026-02-06 | 8.51 | 8.62 | 8.46 | 8.51 | 8.51 | qfq | 19,838,426 | 169,505,268 | -0.70% |
| 2026-02-05 | 8.61 | 8.86 | 8.51 | 8.57 | 8.57 | qfq | 31,646,155 | 272,563,775 | -1.38% |
| 2026-02-04 | 9.01 | 9.10 | 8.64 | 8.69 | 8.69 | qfq | 45,983,760 | 402,853,183 | -1.70% |
| 2026-02-03 | 8.90 | 8.96 | 8.72 | 8.84 | 8.84 | qfq | 42,224,892 | 372,166,652 | 0.91% |
| 2026-02-02 | 8.88 | 9.29 | 8.75 | 8.76 | 8.76 | qfq | 93,931,662 | 842,528,492 | -15.93% |
| 2026-01-30 | 9.95 | 10.98 | 9.80 | 10.42 | 10.42 | qfq | 103,027,508 | 1,095,614,942 | 4.30% |
| 2026-01-29 | 9.65 | 10.35 | 9.62 | 9.99 | 9.99 | qfq | 60,720,576 | 609,019,833 | 2.25% |
| 2026-01-28 | 9.24 | 9.81 | 9.22 | 9.77 | 9.77 | qfq | 54,135,993 | 519,882,718 | 5.39% |
| 2026-01-27 | 9.54 | 9.54 | 9.20 | 9.27 | 9.27 | qfq | 24,317,926 | 226,154,041 | -2.63% |
| 2026-01-26 | 9.59 | 9.61 | 9.46 | 9.52 | 9.52 | qfq | 18,867,735 | 179,585,701 | -0.73% |
| 2026-01-23 | 9.56 | 9.63 | 9.52 | 9.59 | 9.59 | qfq | 20,409,405 | 195,488,289 | 0.00% |
| 2026-01-22 | 9.40 | 9.60 | 9.38 | 9.59 | 9.59 | qfq | 21,635,641 | 206,144,750 | 2.13% |
| 2026-01-21 | 9.40 | 9.50 | 9.38 | 9.39 | 9.39 | qfq | 19,127,127 | 180,286,568 | -0.63% |
| 2026-01-20 | 9.64 | 9.66 | 9.36 | 9.45 | 9.45 | qfq | 25,318,083 | 239,712,101 | -2.28% |
| 2026-01-19 | 9.56 | 9.73 | 9.56 | 9.67 | 9.67 | qfq | 19,663,107 | 189,822,816 | 0.62% |
| 2026-01-16 | 9.79 | 9.83 | 9.58 | 9.61 | 9.61 | qfq | 25,921,956 | 250,674,637 | -1.64% |
| 2026-01-15 | 9.87 | 9.98 | 9.68 | 9.77 | 9.77 | qfq | 40,327,895 | 395,987,889 | -4.87% |
| 2026-01-14 | 10.36 | 10.42 | 10.13 | 10.27 | 10.27 | qfq | 34,931,347 | 359,597,847 | -1.44% |
| 2026-01-13 | 10.48 | 10.75 | 10.38 | 10.42 | 10.42 | qfq | 47,103,754 | 497,617,203 | -0.38% |
| 2026-01-12 | 10.78 | 10.78 | 10.35 | 10.46 | 10.46 | qfq | 56,592,973 | 592,050,945 | -2.79% |
| 2026-01-09 | 10.75 | 11.02 | 10.62 | 10.76 | 10.76 | qfq | 94,607,587 | 1,024,502,950 | -7.96% |
| 2026-01-05 | 11.71 | 11.75 | 11.58 | 11.69 | 11.69 | qfq | 63,797,219 | 745,401,073 | 0.09% |
| 2025-12-31 | 11.55 | 11.70 | 11.54 | 11.68 | 11.68 | qfq | 51,351,062 | 597,834,015 | 1.21% |
| 2025-12-30 | 11.60 | 11.68 | 11.52 | 11.54 | 11.54 | qfq | 39,897,713 | 461,973,410 | -0.69% |
| 2025-12-29 | 11.55 | 11.63 | 11.52 | 11.62 | 11.62 | qfq | 26,428,511 | 306,061,581 | 0.78% |
| 2025-12-26 | 11.57 | 11.59 | 11.51 | 11.53 | 11.53 | qfq | 23,968,790 | 276,615,605 | -0.35% |
| 2025-12-25 | 11.59 | 11.62 | 11.55 | 11.57 | 11.57 | qfq | 19,184,020 | 222,141,506 | -0.09% |
| 2025-12-24 | 11.49 | 11.60 | 11.45 | 11.58 | 11.58 | qfq | 35,041,766 | 405,242,211 | 0.96% |
| 2025-12-23 | 11.43 | 11.58 | 11.43 | 11.47 | 11.47 | qfq | 41,085,998 | 473,190,791 | 0.17% |
| 2025-12-22 | 11.41 | 11.47 | 11.38 | 11.45 | 11.45 | qfq | 23,816,193 | 272,175,926 | 0.35% |
| 2025-12-19 | 11.36 | 11.42 | 11.35 | 11.41 | 11.41 | qfq | 16,453,479 | 187,494,702 | 0.44% |
| 2025-12-18 | 11.32 | 11.44 | 11.31 | 11.36 | 11.36 | qfq | 23,853,380 | 271,652,158 | 0.44% |
| 2025-12-17 | 11.32 | 11.34 | 11.26 | 11.31 | 11.31 | qfq | 21,882,431 | 247,053,445 | 0.00% |
| 2025-12-16 | 11.33 | 11.38 | 11.29 | 11.31 | 11.31 | qfq | 28,181,746 | 319,083,903 | -0.26% |
| 2025-12-15 | 11.37 | 11.39 | 11.33 | 11.34 | 11.34 | qfq | 24,009,850 | 272,642,688 | -0.26% |
| 2025-12-12 | 11.44 | 11.46 | 11.36 | 11.37 | 11.37 | qfq | 37,429,327 | 426,885,102 | -0.61% |
| 2025-12-11 | 11.48 | 11.51 | 11.43 | 11.44 | 11.44 | qfq | 27,325,722 | 313,251,682 | -0.61% |
| 2025-12-10 | 11.47 | 11.52 | 11.43 | 11.51 | 11.51 | qfq | 34,894,166 | 400,632,945 | 0.44% |
| 2025-12-09 | 11.49 | 11.52 | 11.44 | 11.46 | 11.46 | qfq | 27,764,190 | 318,500,817 | -0.35% |
| 2025-12-08 | 11.52 | 11.54 | 11.47 | 11.50 | 11.50 | qfq | 33,335,430 | 383,124,908 | -0.26% |
| 2025-12-05 | 11.50 | 11.59 | 11.48 | 11.53 | 11.53 | qfq | 34,439,710 | 397,309,670 | 0.35% |
| 2025-12-04 | 11.60 | 11.63 | 11.46 | 11.49 | 11.49 | qfq | 43,511,297 | 501,591,810 | -0.86% |
| 2025-12-03 | 11.55 | 11.64 | 11.48 | 11.59 | 11.59 | qfq | 46,071,935 | 533,537,558 | 0.78% |
| 2025-12-02 | 11.49 | 11.59 | 11.47 | 11.50 | 11.50 | qfq | 34,785,325 | 401,098,563 | -0.26% |
| 2025-12-01 | 11.49 | 11.53 | 11.42 | 11.53 | 11.53 | qfq | 38,618,512 | 442,725,120 | 0.26% |
| 2025-11-28 | 11.40 | 11.50 | 11.38 | 11.50 | 11.50 | qfq | 42,366,841 | 484,325,611 | 0.70% |
| 2025-11-27 | 11.44 | 11.64 | 11.32 | 11.42 | 11.42 | qfq | 68,101,736 | 780,625,022 | 0.00% |
| 2025-11-26 | 11.39 | 11.50 | 11.30 | 11.42 | 11.42 | qfq | 66,972,997 | 763,018,682 | 0.62% |
| 2025-11-25 | 11.57 | 11.64 | 11.25 | 11.35 | 11.35 | qfq | 105,534,824 | 1,205,210,432 | -0.79% |
| 2025-11-24 | 11.77 | 11.96 | 11.44 | 11.44 | 11.44 | qfq | 139,909,365 | 1,619,018,439 | -3.13% |
| 2025-11-21 | 11.68 | 12.19 | 11.65 | 11.81 | 11.81 | qfq | 192,577,110 | 2,306,824,410 | 16.24% |
| 2025-11-20 | 10.08 | 10.55 | 10.06 | 10.16 | 10.16 | qfq | 57,022,760 | 587,576,408 | 1.50% |
| 2025-11-19 | 10.09 | 10.13 | 9.77 | 10.01 | 10.01 | qfq | 49,451,037 | 491,569,153 | 0.30% |
| 2025-11-18 | 9.50 | 10.19 | 9.48 | 9.98 | 9.98 | qfq | 81,837,389 | 808,932,180 | 4.83% |
| 2025-11-17 | 9.31 | 9.56 | 9.25 | 9.52 | 9.52 | qfq | 38,822,167 | 365,869,874 | 2.70% |
| 2025-11-14 | 9.23 | 9.49 | 9.23 | 9.27 | 9.27 | qfq | 24,997,143 | 233,336,156 | 0.43% |
| 2025-11-13 | 9.28 | 9.31 | 9.16 | 9.23 | 9.23 | qfq | 16,724,896 | 154,211,086 | -0.54% |
| 2025-11-12 | 9.22 | 9.35 | 9.20 | 9.28 | 9.28 | qfq | 28,308,065 | 262,575,129 | 0.65% |
| 2025-11-11 | 8.89 | 9.27 | 8.83 | 9.22 | 9.22 | qfq | 45,172,737 | 412,073,917 | 3.83% |
| 2025-11-10 | 8.82 | 8.90 | 8.78 | 8.88 | 8.88 | qfq | 11,587,479 | 102,542,518 | 0.57% |
| 2025-11-07 | 8.87 | 8.91 | 8.83 | 8.83 | 8.83 | qfq | 11,276,033 | 99,959,377 | -0.34% |
| 2025-11-06 | 8.93 | 8.93 | 8.84 | 8.86 | 8.86 | qfq | 10,716,448 | 95,045,439 | -0.78% |
| 2025-11-05 | 8.82 | 9.00 | 8.81 | 8.93 | 8.93 | qfq | 12,561,297 | 111,979,117 | 0.79% |
| 2025-11-04 | 8.89 | 8.95 | 8.82 | 8.86 | 8.86 | qfq | 10,402,290 | 92,323,724 | -0.45% |
| 2025-11-03 | 8.85 | 8.93 | 8.83 | 8.90 | 8.90 | qfq | 9,734,092 | 86,426,967 | 0.56% |
| 2025-10-31 | 8.81 | 8.90 | 8.78 | 8.85 | 8.85 | qfq | 10,314,733 | 91,342,424 | -0.23% |
| 2025-10-30 | 8.89 | 9.02 | 8.76 | 8.87 | 8.87 | qfq | 22,850,462 | 202,536,903 | -1.33% |
| 2025-10-29 | 9.05 | 9.05 | 8.98 | 8.99 | 8.99 | qfq | 12,752,649 | 114,799,087 | -0.66% |
| 2025-10-28 | 9.02 | 9.06 | 8.99 | 9.05 | 9.05 | qfq | 11,122,903 | 100,306,742 | 0.11% |
| 2025-10-27 | 8.98 | 9.05 | 8.97 | 9.04 | 9.04 | qfq | 12,928,085 | 116,528,747 | 0.00% |
| 2025-10-24 | 8.97 | 9.07 | 8.94 | 9.04 | 9.04 | qfq | 13,465,580 | 121,384,108 | 0.78% |
| 2025-10-23 | 8.97 | 9.01 | 8.92 | 8.97 | 8.97 | qfq | 10,165,315 | 91,131,140 | 0.11% |
| 2025-10-22 | 9.03 | 9.06 | 8.92 | 8.96 | 8.96 | qfq | 18,104,309 | 162,717,858 | -0.99% |
| 2025-10-21 | 9.02 | 9.06 | 9.00 | 9.05 | 9.05 | qfq | 10,595,707 | 95,720,632 | 0.22% |
| 2025-10-20 | 9.02 | 9.04 | 8.94 | 9.03 | 9.03 | qfq | 12,050,843 | 108,518,293 | 0.22% |
| 2025-10-17 | 9.07 | 9.13 | 9.00 | 9.01 | 9.01 | qfq | 22,409,689 | 202,968,195 | -0.99% |
| 2025-10-16 | 9.17 | 9.19 | 9.08 | 9.10 | 9.10 | qfq | 17,399,800 | 158,796,116 | -0.44% |
| 2025-10-15 | 9.22 | 9.23 | 9.03 | 9.14 | 9.14 | qfq | 26,133,423 | 238,632,424 | -1.61% |
| 2025-10-14 | 9.15 | 9.40 | 9.14 | 9.29 | 9.29 | qfq | 41,939,239 | 388,078,877 | 0.32% |
| 2025-10-13 | 9.51 | 9.68 | 9.24 | 9.26 | 9.26 | qfq | 54,725,120 | 515,662,538 | 0.43% |
| 2025-10-10 | 9.19 | 9.28 | 9.17 | 9.22 | 9.22 | qfq | 21,223,153 | 195,826,988 | 0.55% |
| 2025-10-09 | 9.11 | 9.20 | 9.03 | 9.17 | 9.17 | qfq | 14,662,135 | 133,559,562 | 0.00% |
| 2025-09-30 | 9.13 | 9.19 | 9.05 | 9.17 | 9.17 | qfq | 11,515,805 | 105,046,037 | 0.77% |
| 2025-09-29 | 9.13 | 9.14 | 9.02 | 9.10 | 9.10 | qfq | 15,436,904 | 140,017,669 | -0.44% |
| 2025-09-26 | 9.22 | 9.38 | 9.13 | 9.14 | 9.14 | qfq | 20,940,500 | 193,465,733 | -0.87% |
| 2025-09-25 | 9.35 | 9.35 | 9.18 | 9.22 | 9.22 | qfq | 18,284,016 | 168,981,610 | -1.39% |
| 2025-09-24 | 9.16 | 9.38 | 9.16 | 9.35 | 9.35 | qfq | 30,275,857 | 281,093,130 | 1.41% |
| 2025-09-23 | 9.09 | 9.29 | 8.96 | 9.22 | 9.22 | qfq | 31,344,220 | 286,654,361 | 1.43% |
| 2025-09-22 | 9.05 | 9.22 | 8.99 | 9.09 | 9.09 | qfq | 20,346,687 | 185,329,924 | 0.78% |
| 2025-09-19 | 9.00 | 9.06 | 8.96 | 9.02 | 9.02 | qfq | 11,619,678 | 104,718,700 | -0.11% |
| 2025-09-18 | 9.11 | 9.22 | 8.98 | 9.03 | 9.03 | qfq | 26,447,571 | 240,248,563 | -1.10% |
| 2025-09-17 | 9.15 | 9.17 | 9.09 | 9.13 | 9.13 | qfq | 13,438,796 | 122,561,079 | -0.54% |
| 2025-09-16 | 9.16 | 9.18 | 9.08 | 9.18 | 9.18 | qfq | 17,765,261 | 162,054,051 | -0.54% |
| 2025-09-15 | 9.12 | 9.38 | 9.10 | 9.23 | 9.23 | qfq | 22,294,768 | 205,936,281 | 1.32% |
| 2025-09-12 | 9.12 | 9.20 | 9.08 | 9.11 | 9.11 | qfq | 17,159,641 | 156,663,517 | -0.22% |
| 2025-09-11 | 9.06 | 9.16 | 9.02 | 9.13 | 9.13 | qfq | 21,177,942 | 192,216,114 | 0.77% |
| 2025-09-10 | 9.05 | 9.08 | 9.01 | 9.06 | 9.06 | qfq | 12,325,954 | 111,467,932 | 0.00% |
| 2025-09-09 | 9.16 | 9.20 | 9.00 | 9.06 | 9.06 | qfq | 15,423,753 | 139,973,548 | -1.20% |
| 2025-09-08 | 9.03 | 9.22 | 9.01 | 9.17 | 9.17 | qfq | 22,510,615 | 205,792,639 | 1.55% |
| 2025-09-05 | 9.00 | 9.03 | 8.85 | 9.03 | 9.03 | qfq | 21,683,514 | 194,483,039 | 0.33% |
| 2025-09-04 | 8.94 | 9.09 | 8.90 | 9.00 | 9.00 | qfq | 21,118,137 | 189,927,428 | 0.22% |
| 2025-09-03 | 9.33 | 9.43 | 8.88 | 8.98 | 8.98 | qfq | 36,705,435 | 335,998,756 | -3.75% |
| 2025-09-02 | 9.30 | 9.57 | 9.24 | 9.33 | 9.33 | qfq | 37,537,279 | 352,720,877 | 0.00% |
| 2025-09-01 | 9.31 | 9.38 | 9.19 | 9.33 | 9.33 | qfq | 24,404,566 | 226,644,760 | -0.32% |
| 2025-08-29 | 9.35 | 9.58 | 9.29 | 9.36 | 9.36 | qfq | 32,766,100 | 308,923,186 | -0.32% |
| 2025-08-28 | 9.61 | 9.63 | 9.23 | 9.39 | 9.39 | qfq | 59,726,827 | 562,169,106 | -4.18% |
| 2025-08-27 | 9.63 | 9.94 | 9.57 | 9.80 | 9.80 | qfq | 63,275,248 | 614,933,625 | 1.45% |
| 2025-08-26 | 9.73 | 9.83 | 9.63 | 9.66 | 9.66 | qfq | 42,561,028 | 413,547,818 | -0.62% |
| 2025-08-25 | 9.45 | 9.83 | 9.40 | 9.72 | 9.72 | qfq | 69,156,185 | 667,101,036 | 3.29% |
| 2025-08-22 | 9.39 | 9.42 | 9.28 | 9.41 | 9.41 | qfq | 28,214,990 | 263,640,836 | -0.11% |
| 2025-08-21 | 9.33 | 9.60 | 9.30 | 9.42 | 9.42 | qfq | 43,520,839 | 411,057,170 | 0.75% |
| 2025-08-20 | 9.28 | 9.41 | 9.22 | 9.35 | 9.35 | qfq | 27,653,378 | 257,524,298 | 0.65% |
| 2025-08-19 | 9.37 | 9.41 | 9.25 | 9.29 | 9.29 | qfq | 21,940,050 | 204,063,741 | -0.43% |
| 2025-08-18 | 9.25 | 9.35 | 9.21 | 9.33 | 9.33 | qfq | 36,876,915 | 342,771,990 | 1.52% |
| 2025-08-15 | 9.08 | 9.21 | 9.06 | 9.19 | 9.19 | qfq | 19,684,850 | 180,078,083 | 1.55% |
| 2025-08-14 | 9.22 | 9.25 | 9.05 | 9.05 | 9.05 | qfq | 25,808,244 | 236,194,883 | -1.95% |
| 2025-08-13 | 9.23 | 9.26 | 9.18 | 9.23 | 9.23 | qfq | 18,607,917 | 171,542,873 | 0.11% |
| 2025-08-12 | 9.22 | 9.30 | 9.19 | 9.22 | 9.22 | qfq | 18,784,543 | 173,365,334 | -0.86% |
| 2025-08-11 | 9.24 | 9.30 | 9.18 | 9.30 | 9.30 | qfq | 20,753,902 | 192,010,413 | 0.43% |
| 2025-08-08 | 9.29 | 9.33 | 9.21 | 9.26 | 9.26 | qfq | 25,605,060 | 236,983,996 | -0.11% |
| 2025-08-07 | 9.12 | 9.34 | 9.12 | 9.27 | 9.27 | qfq | 37,387,386 | 345,867,709 | 1.53% |
| 2025-08-06 | 9.15 | 9.16 | 9.09 | 9.13 | 9.13 | qfq | 13,926,020 | 126,982,537 | -0.44% |
| 2025-08-05 | 9.09 | 9.20 | 9.09 | 9.17 | 9.17 | qfq | 18,238,353 | 166,894,814 | 0.77% |
| 2025-08-04 | 9.05 | 9.12 | 9.01 | 9.10 | 9.10 | qfq | 12,515,320 | 113,595,458 | 0.00% |
| 2025-08-01 | 9.06 | 9.14 | 9.00 | 9.10 | 9.10 | qfq | 20,106,840 | 182,226,638 | 0.22% |
| 2025-07-31 | 9.24 | 9.27 | 9.07 | 9.08 | 9.08 | qfq | 26,986,850 | 246,564,745 | -2.26% |
| 2025-07-30 | 9.10 | 9.41 | 9.09 | 9.29 | 9.29 | qfq | 46,964,539 | 434,467,008 | 1.98% |
| 2025-07-29 | 9.18 | 9.19 | 9.04 | 9.11 | 9.11 | qfq | 19,287,391 | 175,234,780 | -0.55% |
| 2025-07-28 | 9.22 | 9.25 | 9.13 | 9.16 | 9.16 | qfq | 21,306,702 | 195,356,762 | -0.43% |
| 2025-07-25 | 9.35 | 9.35 | 9.19 | 9.20 | 9.20 | qfq | 34,219,133 | 315,931,305 | -1.92% |
| 2025-07-24 | 9.06 | 9.56 | 9.06 | 9.38 | 9.38 | qfq | 71,085,826 | 662,248,678 | 3.30% |
| 2025-07-23 | 9.12 | 9.25 | 9.04 | 9.08 | 9.08 | qfq | 23,359,290 | 213,002,829 | -0.33% |
| 2025-07-22 | 9.10 | 9.12 | 9.00 | 9.11 | 9.11 | qfq | 23,614,225 | 213,895,875 | -0.44% |
| 2025-07-21 | 9.04 | 9.18 | 9.03 | 9.15 | 9.10 | qfq | 20,314,819 | 185,614,068 | 0.88% |
| 2025-07-18 | 9.03 | 9.10 | 9.02 | 9.07 | 9.02 | qfq | 14,846,222 | 134,529,626 | 0.44% |
| 2025-07-17 | 9.01 | 9.05 | 8.97 | 9.03 | 8.98 | qfq | 12,405,398 | 111,781,417 | 0.22% |
| 2025-07-16 | 8.94 | 9.09 | 8.93 | 9.01 | 8.96 | qfq | 16,991,209 | 153,246,952 | 0.90% |
| 2025-07-15 | 9.07 | 9.08 | 8.89 | 8.93 | 8.88 | qfq | 20,327,015 | 181,993,920 | -1.54% |
| 2025-07-14 | 9.14 | 9.16 | 9.07 | 9.07 | 9.02 | qfq | 14,965,389 | 136,261,288 | -0.87% |
| 2025-07-11 | 9.14 | 9.18 | 9.10 | 9.15 | 9.10 | qfq | 17,013,687 | 155,555,253 | 0.11% |
| 2025-07-10 | 9.17 | 9.17 | 9.09 | 9.14 | 9.09 | qfq | 14,739,102 | 134,486,899 | 0.00% |
| 2025-07-09 | 9.17 | 9.27 | 9.12 | 9.14 | 9.09 | qfq | 23,272,577 | 213,610,865 | -0.33% |
| 2025-07-08 | 9.14 | 9.18 | 9.09 | 9.17 | 9.12 | qfq | 22,094,642 | 201,860,975 | 0.00% |
| 2025-07-07 | 9.15 | 9.22 | 9.05 | 9.17 | 9.12 | qfq | 23,191,422 | 212,082,570 | -0.22% |
| 2025-07-04 | 9.05 | 9.27 | 8.99 | 9.19 | 9.14 | qfq | 35,266,523 | 321,558,095 | 1.66% |
| 2025-07-03 | 9.05 | 9.08 | 9.00 | 9.04 | 8.99 | qfq | 15,197,440 | 137,288,461 | -0.22% |
| 2025-07-02 | 9.06 | 9.18 | 9.03 | 9.06 | 9.01 | qfq | 22,631,482 | 205,992,139 | -0.11% |
| 2025-07-01 | 8.97 | 9.15 | 8.96 | 9.07 | 9.02 | qfq | 23,003,707 | 208,476,977 | 1.34% |
| 2025-06-30 | 8.87 | 8.96 | 8.87 | 8.95 | 8.90 | qfq | 13,673,118 | 121,941,816 | 0.45% |
| 2025-06-27 | 8.93 | 8.95 | 8.87 | 8.91 | 8.86 | qfq | 12,015,012 | 107,175,294 | 0.00% |
| 2025-06-26 | 8.92 | 8.98 | 8.89 | 8.91 | 8.86 | qfq | 14,270,697 | 127,421,771 | -0.56% |
| 2025-06-25 | 8.91 | 8.97 | 8.83 | 8.96 | 8.91 | qfq | 18,276,290 | 162,704,963 | 0.45% |
| 2025-06-24 | 8.75 | 8.92 | 8.73 | 8.92 | 8.87 | qfq | 15,538,304 | 137,746,295 | 1.48% |
| 2025-06-23 | 8.68 | 8.79 | 8.64 | 8.79 | 8.74 | qfq | 14,010,660 | 122,403,735 | 0.69% |
| 2025-06-20 | 8.90 | 8.96 | 8.72 | 8.73 | 8.68 | qfq | 18,780,372 | 166,388,234 | -1.91% |
| 2025-06-19 | 9.08 | 9.12 | 8.90 | 8.90 | 8.85 | qfq | 18,952,655 | 170,423,896 | -2.20% |
| 2025-06-18 | 9.16 | 9.20 | 9.07 | 9.10 | 9.05 | qfq | 16,378,130 | 149,306,183 | -0.87% |
| 2025-06-17 | 9.18 | 9.32 | 9.15 | 9.18 | 9.13 | qfq | 19,537,440 | 180,069,423 | -0.11% |
| 2025-06-16 | 9.15 | 9.23 | 9.11 | 9.19 | 9.14 | qfq | 15,409,006 | 141,180,436 | 0.22% |
| 2025-06-13 | 9.24 | 9.37 | 9.12 | 9.17 | 9.12 | qfq | 25,715,928 | 237,862,045 | -0.86% |
| 2025-06-12 | 9.40 | 9.41 | 9.20 | 9.25 | 9.20 | qfq | 26,593,298 | 246,214,894 | -2.12% |
| 2025-06-11 | 9.38 | 9.54 | 9.38 | 9.45 | 9.40 | qfq | 36,970,824 | 349,119,607 | -1.46% |
| 2025-06-10 | 9.19 | 10.25 | 9.01 | 9.59 | 9.54 | qfq | 73,595,478 | 703,591,760 | 4.35% |
| 2025-06-09 | 9.15 | 9.21 | 9.11 | 9.19 | 9.14 | qfq | 13,330,000 | 122,283,421 | 0.11% |
| 2025-06-06 | 9.18 | 9.30 | 9.16 | 9.18 | 9.13 | qfq | 17,614,120 | 162,439,840 | -0.33% |
| 2025-06-05 | 9.19 | 9.27 | 9.16 | 9.21 | 9.16 | qfq | 14,170,294 | 130,374,342 | -0.22% |
| 2025-06-04 | 9.18 | 9.25 | 9.10 | 9.23 | 9.18 | qfq | 15,730,057 | 144,497,118 | 0.44% |
| 2025-06-03 | 9.12 | 9.25 | 9.02 | 9.19 | 9.14 | qfq | 15,418,737 | 141,330,839 | 0.77% |
| 2025-05-30 | 9.07 | 9.15 | 9.04 | 9.12 | 9.07 | qfq | 14,696,903 | 133,687,761 | 0.44% |
| 2025-05-29 | 9.04 | 9.11 | 8.99 | 9.08 | 9.03 | qfq | 12,539,452 | 113,593,190 | 0.33% |
| 2025-05-28 | 9.27 | 9.27 | 9.03 | 9.05 | 9.00 | qfq | 16,676,490 | 151,618,178 | -2.37% |
| 2025-05-27 | 9.11 | 9.30 | 9.10 | 9.27 | 9.22 | qfq | 15,711,285 | 144,889,429 | 1.31% |
| 2025-05-26 | 9.04 | 9.15 | 8.99 | 9.15 | 9.10 | qfq | 10,983,342 | 99,926,301 | 1.22% |
| 2025-05-23 | 9.17 | 9.19 | 9.02 | 9.04 | 8.99 | qfq | 17,221,546 | 156,803,340 | -1.42% |
| 2025-05-22 | 9.30 | 9.42 | 9.16 | 9.17 | 9.12 | qfq | 20,188,729 | 186,887,972 | -1.82% |
| 2025-05-21 | 9.39 | 9.49 | 9.27 | 9.34 | 9.29 | qfq | 22,346,575 | 209,059,184 | -0.53% |
| 2025-05-20 | 9.36 | 9.56 | 9.32 | 9.39 | 9.34 | qfq | 31,573,420 | 298,469,429 | 0.43% |
| 2025-05-19 | 9.57 | 9.69 | 9.28 | 9.35 | 9.30 | qfq | 36,081,727 | 339,973,014 | 2.41% |
| 2025-05-16 | 9.20 | 9.22 | 9.08 | 9.13 | 9.08 | qfq | 21,569,045 | 196,969,804 | -1.19% |
| 2025-05-15 | 9.25 | 9.38 | 9.15 | 9.24 | 9.19 | qfq | 26,375,750 | 244,667,659 | -0.65% |
| 2025-05-14 | 9.23 | 9.36 | 9.22 | 9.30 | 9.25 | qfq | 18,641,928 | 173,095,696 | 0.32% |
| 2025-05-13 | 9.35 | 9.47 | 9.25 | 9.27 | 9.22 | qfq | 23,296,009 | 217,468,684 | -0.75% |
| 2025-05-12 | 9.31 | 9.37 | 9.19 | 9.34 | 9.29 | qfq | 38,611,451 | 358,352,342 | -2.10% |
| 2025-05-09 | 9.56 | 9.83 | 9.51 | 9.54 | 9.49 | qfq | 41,744,068 | 403,232,958 | -0.10% |
| 2025-05-08 | 9.56 | 9.61 | 9.40 | 9.55 | 9.50 | qfq | 38,716,350 | 368,573,085 | -1.95% |
| 2025-05-07 | 9.39 | 9.85 | 9.29 | 9.74 | 9.69 | qfq | 70,481,416 | 674,867,479 | 4.51% |
| 2025-05-06 | 9.20 | 9.35 | 9.20 | 9.32 | 9.27 | qfq | 26,746,690 | 249,104,971 | 1.41% |
| 2025-04-30 | 9.21 | 9.33 | 9.18 | 9.19 | 9.14 | qfq | 26,366,150 | 243,365,888 | -0.86% |
| 2025-04-29 | 9.00 | 9.35 | 8.88 | 9.27 | 9.22 | qfq | 24,923,964 | 228,457,046 | 1.31% |
| 2025-04-28 | 9.37 | 9.42 | 9.15 | 9.15 | 9.10 | qfq | 22,545,120 | 208,327,647 | -2.24% |
| 2025-04-25 | 9.38 | 9.46 | 9.36 | 9.36 | 9.31 | qfq | 16,434,187 | 154,371,495 | -0.21% |
| 2025-04-24 | 9.57 | 9.60 | 9.35 | 9.38 | 9.33 | qfq | 26,367,832 | 249,019,532 | -1.99% |
| 2025-04-23 | 9.81 | 9.83 | 9.54 | 9.57 | 9.52 | qfq | 42,745,006 | 411,879,231 | -3.14% |
| 2025-04-22 | 9.78 | 9.96 | 9.73 | 9.88 | 9.83 | qfq | 36,785,320 | 362,238,929 | 1.02% |
| 2025-04-21 | 9.72 | 9.84 | 9.65 | 9.78 | 9.73 | qfq | 27,521,760 | 268,501,475 | 0.72% |
| 2025-04-18 | 10.08 | 10.16 | 9.69 | 9.71 | 9.66 | qfq | 46,965,847 | 459,845,423 | -3.96% |
| 2025-04-17 | 10.14 | 10.31 | 10.04 | 10.11 | 10.05 | qfq | 35,580,927 | 362,272,445 | -1.65% |
| 2025-04-16 | 10.39 | 10.49 | 9.97 | 10.28 | 10.22 | qfq | 59,933,296 | 613,017,871 | -1.53% |
| 2025-04-15 | 10.76 | 10.84 | 10.36 | 10.44 | 10.38 | qfq | 66,128,870 | 693,995,254 | -3.69% |
| 2025-04-14 | 10.79 | 11.14 | 10.53 | 10.84 | 10.78 | qfq | 91,873,979 | 989,647,949 | 1.98% |
| 2025-04-11 | 11.44 | 11.51 | 10.60 | 10.63 | 10.57 | qfq | 113,842,619 | 1,236,001,907 | -8.83% |
| 2025-04-10 | 10.70 | 12.08 | 10.67 | 11.66 | 11.60 | qfq | 148,200,732 | 1,699,764,159 | 1.57% |
| 2025-04-09 | 11.48 | 12.98 | 11.04 | 11.48 | 11.42 | qfq | 176,303,598 | 2,103,193,269 | -1.96% |
| 2025-04-08 | 10.24 | 12.44 | 9.70 | 11.71 | 11.65 | qfq | 183,165,807 | 2,061,660,658 | 12.16% |
| 2025-04-07 | 10.11 | 11.00 | 9.51 | 10.44 | 10.38 | qfq | 135,375,881 | 1,412,614,996 | 7.08% |
| 2025-04-03 | 9.65 | 9.83 | 9.50 | 9.75 | 9.70 | qfq | 30,222,615 | 292,550,527 | 3.17% |
| 2025-04-02 | 9.34 | 9.53 | 9.29 | 9.45 | 9.40 | qfq | 14,018,458 | 131,948,650 | 0.85% |
| 2025-04-01 | 9.28 | 9.41 | 9.28 | 9.37 | 9.32 | qfq | 9,985,106 | 93,296,760 | 0.75% |
| 2025-03-31 | 9.20 | 9.37 | 9.17 | 9.30 | 9.25 | qfq | 11,084,158 | 102,676,972 | 0.65% |
| 2025-03-28 | 9.48 | 9.48 | 9.23 | 9.24 | 9.19 | qfq | 10,968,425 | 102,125,663 | -2.43% |
| 2025-03-27 | 9.38 | 9.60 | 9.31 | 9.47 | 9.42 | qfq | 12,420,069 | 117,424,517 | 0.74% |
| 2025-03-26 | 9.38 | 9.47 | 9.35 | 9.40 | 9.35 | qfq | 9,871,663 | 92,988,591 | 0.21% |
| 2025-03-25 | 9.34 | 9.42 | 9.25 | 9.38 | 9.33 | qfq | 9,908,565 | 92,540,513 | 0.11% |
| 2025-03-24 | 9.45 | 9.49 | 9.16 | 9.37 | 9.32 | qfq | 17,298,550 | 161,120,162 | -0.95% |
| 2025-03-21 | 9.75 | 9.79 | 9.45 | 9.46 | 9.41 | qfq | 21,253,400 | 203,860,432 | -3.27% |
| 2025-03-20 | 9.80 | 9.87 | 9.76 | 9.78 | 9.73 | qfq | 10,922,310 | 107,068,390 | -0.41% |
| 2025-03-19 | 9.95 | 9.98 | 9.81 | 9.82 | 9.77 | qfq | 12,029,867 | 118,689,854 | -1.41% |
| 2025-03-18 | 9.92 | 9.97 | 9.88 | 9.96 | 9.91 | qfq | 12,831,396 | 127,389,826 | 0.20% |
| 2025-03-17 | 9.89 | 10.06 | 9.89 | 9.94 | 9.89 | qfq | 18,579,493 | 185,292,299 | 0.61% |
| 2025-03-14 | 9.73 | 9.90 | 9.70 | 9.88 | 9.83 | qfq | 20,252,365 | 199,219,516 | 1.54% |
| 2025-03-13 | 9.93 | 9.97 | 9.69 | 9.73 | 9.68 | qfq | 19,065,747 | 186,615,827 | -2.11% |
| 2025-03-12 | 10.00 | 10.05 | 9.92 | 9.94 | 9.89 | qfq | 19,328,605 | 192,438,951 | -1.19% |
| 2025-03-11 | 9.87 | 10.13 | 9.77 | 10.06 | 10.01 | qfq | 28,099,075 | 279,351,837 | 1.41% |
| 2025-03-10 | 9.95 | 10.02 | 9.84 | 9.92 | 9.87 | qfq | 18,327,540 | 181,580,158 | 0.00% |
| 2025-03-07 | 10.11 | 10.14 | 9.85 | 9.92 | 9.87 | qfq | 29,144,722 | 291,179,410 | -2.27% |
| 2025-03-06 | 10.08 | 10.19 | 10.02 | 10.15 | 10.09 | qfq | 26,544,755 | 268,760,270 | 0.10% |
| 2025-03-05 | 10.39 | 10.40 | 10.07 | 10.14 | 10.08 | qfq | 22,471,620 | 228,162,455 | -1.65% |
| 2025-03-04 | 10.30 | 10.42 | 10.12 | 10.31 | 10.25 | qfq | 30,085,070 | 308,947,731 | 0.10% |
| 2025-03-03 | 10.08 | 10.39 | 9.99 | 10.30 | 10.24 | qfq | 33,982,664 | 346,937,604 | 2.90% |
| 2025-02-28 | 10.20 | 10.22 | 10.00 | 10.01 | 9.96 | qfq | 27,754,870 | 279,407,854 | -1.96% |
| 2025-02-27 | 10.17 | 10.28 | 10.10 | 10.21 | 10.15 | qfq | 29,180,904 | 297,188,100 | 0.20% |
| 2025-02-26 | 10.30 | 10.34 | 10.11 | 10.19 | 10.13 | qfq | 45,167,726 | 459,623,619 | -2.02% |
| 2025-02-25 | 10.61 | 10.70 | 10.23 | 10.40 | 10.34 | qfq | 73,428,824 | 765,006,399 | -6.39% |
| 2025-02-24 | 11.60 | 12.06 | 11.02 | 11.11 | 11.05 | qfq | 103,714,694 | 1,204,620,422 | -0.63% |
| 2025-02-21 | 10.93 | 11.25 | 10.87 | 11.18 | 11.12 | qfq | 50,584,592 | 561,723,720 | 1.18% |
| 2025-02-20 | 10.78 | 11.09 | 10.56 | 11.05 | 10.99 | qfq | 51,565,223 | 559,138,493 | 1.66% |
| 2025-02-19 | 10.67 | 10.88 | 10.58 | 10.87 | 10.81 | qfq | 29,458,089 | 316,524,191 | 1.87% |
| 2025-02-18 | 11.15 | 11.15 | 10.57 | 10.67 | 10.61 | qfq | 40,659,180 | 441,194,783 | -4.48% |
| 2025-02-17 | 10.75 | 11.38 | 10.61 | 11.17 | 11.11 | qfq | 63,294,973 | 697,419,599 | 5.98% |
| 2025-02-14 | 10.50 | 10.61 | 10.39 | 10.54 | 10.48 | qfq | 28,214,890 | 295,759,552 | -0.47% |
| 2025-02-13 | 10.57 | 10.87 | 10.56 | 10.59 | 10.53 | qfq | 32,053,323 | 343,300,725 | -0.09% |
| 2025-02-12 | 10.48 | 10.62 | 10.43 | 10.60 | 10.54 | qfq | 20,828,809 | 219,221,293 | 0.57% |
| 2025-02-11 | 10.74 | 10.78 | 10.41 | 10.54 | 10.48 | qfq | 23,992,456 | 253,146,577 | -2.32% |
| 2025-02-10 | 10.68 | 10.82 | 10.64 | 10.79 | 10.73 | qfq | 23,956,541 | 257,195,579 | 0.47% |
| 2025-02-07 | 10.58 | 10.88 | 10.48 | 10.74 | 10.68 | qfq | 31,789,283 | 339,440,842 | 1.03% |
| 2025-02-06 | 10.26 | 10.70 | 10.10 | 10.63 | 10.57 | qfq | 32,322,692 | 337,290,683 | 2.80% |
| 2025-02-05 | 10.08 | 10.39 | 10.04 | 10.34 | 10.28 | qfq | 25,965,304 | 265,921,869 | 1.97% |
| 2025-01-27 | 10.17 | 10.33 | 10.06 | 10.14 | 10.08 | qfq | 24,498,940 | 249,245,150 | 1.20% |
| 2025-01-24 | 9.85 | 10.06 | 9.76 | 10.02 | 9.97 | qfq | 21,892,207 | 218,159,940 | 1.73% |
| 2025-01-23 | 9.98 | 10.44 | 9.85 | 9.85 | 9.80 | qfq | 42,308,464 | 430,570,657 | 0.20% |
| 2025-01-22 | 10.02 | 10.04 | 9.78 | 9.83 | 9.78 | qfq | 17,911,700 | 176,767,349 | -1.90% |
| 2025-01-21 | 10.35 | 10.39 | 9.96 | 10.02 | 9.97 | qfq | 24,799,890 | 249,643,736 | -2.72% |
| 2025-01-20 | 10.63 | 10.72 | 10.21 | 10.30 | 10.24 | qfq | 24,063,160 | 248,655,031 | -2.65% |
| 2025-01-17 | 10.44 | 10.69 | 10.35 | 10.58 | 10.52 | qfq | 24,307,387 | 256,316,330 | 0.95% |
| 2025-01-16 | 10.40 | 10.69 | 10.34 | 10.48 | 10.42 | qfq | 25,884,250 | 271,886,372 | 1.55% |
| 2025-01-15 | 10.38 | 10.55 | 10.17 | 10.32 | 10.26 | qfq | 21,344,050 | 220,796,924 | -0.58% |
| 2025-01-14 | 9.99 | 10.40 | 9.99 | 10.38 | 10.32 | qfq | 25,226,530 | 258,376,954 | 4.43% |
| 2025-01-13 | 9.80 | 10.06 | 9.61 | 9.94 | 9.89 | qfq | 22,548,780 | 222,019,288 | -1.39% |
| 2025-01-10 | 10.26 | 10.55 | 10.01 | 10.08 | 10.02 | qfq | 25,769,050 | 265,985,862 | -2.98% |
| 2025-01-09 | 10.34 | 10.58 | 10.16 | 10.39 | 10.33 | qfq | 25,711,850 | 267,768,050 | -0.10% |
| 2025-01-08 | 11.13 | 11.25 | 10.00 | 10.40 | 10.34 | qfq | 53,933,730 | 565,587,522 | -7.56% |
| 2025-01-07 | 10.89 | 11.34 | 10.83 | 11.25 | 11.19 | qfq | 33,342,880 | 370,343,777 | 3.69% |
| 2025-01-06 | 11.11 | 11.26 | 10.61 | 10.85 | 10.79 | qfq | 30,208,180 | 329,745,484 | -3.81% |
| 2025-01-03 | 11.39 | 11.73 | 10.87 | 11.28 | 11.22 | qfq | 39,576,704 | 447,821,862 | -1.14% |
| 2025-01-02 | 11.66 | 12.04 | 11.25 | 11.41 | 11.35 | qfq | 41,613,622 | 487,237,310 | -3.31% |
| 2024-12-31 | 12.00 | 12.19 | 11.62 | 11.80 | 11.74 | qfq | 44,358,465 | 527,854,659 | -2.16% |
| 2024-12-30 | 12.17 | 12.25 | 11.84 | 12.06 | 11.99 | qfq | 49,552,150 | 594,125,642 | -2.35% |
| 2024-12-27 | 11.11 | 12.75 | 11.11 | 12.35 | 12.28 | qfq | 105,594,976 | 1,290,469,891 | 10.66% |
| 2024-12-26 | 10.95 | 11.30 | 10.95 | 11.16 | 11.10 | qfq | 21,899,177 | 243,998,172 | 1.82% |
| 2024-12-25 | 11.17 | 11.19 | 10.75 | 10.96 | 10.90 | qfq | 28,333,530 | 309,038,242 | -1.88% |
| 2024-12-24 | 11.32 | 11.47 | 10.96 | 11.17 | 11.11 | qfq | 34,393,374 | 383,186,229 | -1.33% |
| 2024-12-23 | 12.16 | 12.16 | 11.29 | 11.32 | 11.26 | qfq | 54,472,624 | 633,789,805 | -7.67% |
| 2024-12-20 | 11.99 | 12.50 | 11.91 | 12.26 | 12.19 | qfq | 61,983,662 | 760,398,920 | 1.66% |
| 2024-12-19 | 12.30 | 12.45 | 11.86 | 12.06 | 11.99 | qfq | 70,088,220 | 850,045,476 | -4.89% |
| 2024-12-18 | 11.86 | 12.84 | 11.56 | 12.68 | 12.61 | qfq | 102,723,007 | 1,279,957,198 | 6.73% |
| 2024-12-17 | 12.15 | 12.30 | 11.50 | 11.88 | 11.82 | qfq | 67,334,835 | 800,601,631 | -3.73% |
| 2024-12-16 | 11.99 | 12.46 | 11.78 | 12.34 | 12.27 | qfq | 79,041,198 | 961,118,326 | 1.98% |
| 2024-12-13 | 11.58 | 12.30 | 11.51 | 12.10 | 12.03 | qfq | 84,665,688 | 1,012,006,196 | 3.51% |
| 2024-12-12 | 11.41 | 11.71 | 11.23 | 11.69 | 11.63 | qfq | 38,770,117 | 445,255,736 | 2.27% |
| 2024-12-11 | 11.19 | 11.46 | 11.15 | 11.43 | 11.37 | qfq | 30,304,660 | 344,929,234 | 2.51% |
| 2024-12-10 | 11.38 | 11.52 | 11.15 | 11.15 | 11.09 | qfq | 36,038,224 | 409,120,050 | 0.81% |
| 2024-12-09 | 11.37 | 11.45 | 11.01 | 11.06 | 11.00 | qfq | 34,949,739 | 390,096,709 | -3.32% |
| 2024-12-06 | 11.42 | 11.62 | 11.30 | 11.44 | 11.38 | qfq | 37,315,024 | 427,224,554 | -0.95% |
| 2024-12-05 | 11.48 | 11.77 | 11.38 | 11.55 | 11.49 | qfq | 31,596,198 | 365,763,632 | -0.26% |
| 2024-12-04 | 11.70 | 12.17 | 11.49 | 11.58 | 11.52 | qfq | 44,609,143 | 524,892,911 | -1.78% |
| 2024-12-03 | 11.90 | 12.00 | 11.64 | 11.79 | 11.73 | qfq | 54,877,666 | 647,062,504 | -2.32% |
| 2024-12-02 | 11.70 | 12.59 | 11.63 | 12.07 | 12.00 | qfq | 86,992,433 | 1,052,766,754 | 3.16% |
| 2024-11-29 | 11.20 | 11.71 | 11.06 | 11.70 | 11.64 | qfq | 63,061,697 | 717,864,917 | 3.08% |
| 2024-11-28 | 10.77 | 11.44 | 10.70 | 11.35 | 11.29 | qfq | 70,582,429 | 791,789,319 | 5.19% |
| 2024-11-27 | 10.65 | 10.81 | 10.29 | 10.79 | 10.73 | qfq | 45,969,115 | 483,351,267 | 0.19% |
| 2024-11-26 | 11.08 | 11.52 | 10.77 | 10.77 | 10.71 | qfq | 50,128,953 | 555,512,282 | -0.65% |
| 2024-11-25 | 10.78 | 11.07 | 10.54 | 10.84 | 10.78 | qfq | 40,630,437 | 438,695,611 | 0.00% |
| 2024-11-22 | 11.00 | 11.36 | 10.81 | 10.84 | 10.78 | qfq | 56,625,834 | 628,517,934 | -2.61% |
| 2024-11-21 | 11.20 | 11.30 | 10.94 | 11.13 | 11.07 | qfq | 45,640,358 | 507,340,673 | -1.07% |
| 2024-11-20 | 10.65 | 11.39 | 10.56 | 11.25 | 11.19 | qfq | 55,460,831 | 615,251,120 | 4.65% |
| 2024-11-19 | 10.31 | 10.80 | 10.30 | 10.75 | 10.69 | qfq | 44,002,409 | 464,658,231 | 5.39% |
| 2024-11-18 | 10.81 | 10.96 | 10.12 | 10.20 | 10.14 | qfq | 45,761,681 | 475,359,275 | -5.03% |
| 2024-11-15 | 11.50 | 11.62 | 10.70 | 10.74 | 10.68 | qfq | 58,611,468 | 650,715,049 | -7.09% |
| 2024-11-14 | 12.01 | 12.04 | 11.52 | 11.56 | 11.50 | qfq | 44,897,544 | 527,887,477 | -3.99% |
| 2024-11-13 | 12.35 | 12.64 | 11.88 | 12.04 | 11.97 | qfq | 53,441,327 | 649,484,692 | -1.15% |
| 2024-11-12 | 12.71 | 12.85 | 12.01 | 12.18 | 12.11 | qfq | 64,792,152 | 804,554,415 | -5.07% |
| 2024-11-11 | 11.97 | 12.86 | 11.88 | 12.83 | 12.76 | qfq | 89,302,316 | 1,112,196,017 | 4.91% |
| 2024-11-08 | 12.49 | 12.92 | 12.18 | 12.23 | 12.16 | qfq | 100,218,022 | 1,255,772,125 | -3.40% |
| 2024-11-07 | 13.00 | 13.99 | 12.60 | 12.66 | 12.59 | qfq | 157,780,556 | 2,068,145,991 | -8.26% |
| 2024-11-06 | 11.55 | 14.11 | 11.54 | 13.80 | 13.72 | qfq | 191,993,635 | 2,433,499,441 | 17.25% |
| 2024-11-05 | 11.38 | 11.92 | 11.13 | 11.77 | 11.71 | qfq | 116,378,881 | 1,352,737,962 | 1.73% |
| 2024-11-04 | 12.00 | 12.26 | 11.22 | 11.57 | 11.51 | qfq | 131,426,471 | 1,525,769,127 | -10.31% |
| 2024-11-01 | 13.10 | 14.77 | 12.46 | 12.90 | 12.83 | qfq | 175,352,221 | 2,361,351,893 | -5.15% |
| 2024-10-31 | 12.66 | 14.28 | 12.15 | 13.60 | 13.53 | qfq | 207,901,718 | 2,705,403,810 | 3.82% |
| 2024-10-30 | 12.96 | 14.33 | 12.02 | 13.10 | 13.03 | qfq | 227,678,912 | 3,016,990,214 | 1.63% |
| 2024-10-29 | 12.24 | 13.83 | 12.20 | 12.89 | 12.82 | qfq | 243,478,084 | 3,147,761,282 | 11.51% |
| 2024-10-28 | 10.02 | 11.56 | 10.02 | 11.56 | 11.50 | qfq | 148,170,815 | 1,671,177,856 | 20.04% |
| 2024-10-25 | 8.80 | 10.26 | 8.80 | 9.63 | 9.58 | qfq | 102,901,314 | 987,242,790 | 9.93% |
| 2024-10-24 | 9.10 | 9.26 | 8.75 | 8.76 | 8.71 | qfq | 56,160,465 | 502,104,743 | -3.31% |
| 2024-10-23 | 8.82 | 9.06 | 8.53 | 9.06 | 9.01 | qfq | 67,561,305 | 592,127,381 | 1.46% |
| 2024-10-22 | 8.45 | 9.21 | 8.31 | 8.93 | 8.88 | qfq | 82,317,546 | 726,650,227 | 6.06% |
| 2024-10-21 | 8.00 | 8.58 | 7.98 | 8.42 | 8.37 | qfq | 46,882,738 | 389,399,051 | 4.21% |
| 2024-10-18 | 7.90 | 8.23 | 7.67 | 8.08 | 8.04 | qfq | 46,635,048 | 369,947,882 | 1.25% |
| 2024-10-17 | 8.06 | 8.20 | 7.80 | 7.98 | 7.94 | qfq | 38,693,697 | 309,324,668 | 0.50% |
| 2024-10-16 | 7.72 | 8.13 | 7.60 | 7.94 | 7.90 | qfq | 35,614,880 | 282,901,360 | 2.58% |
| 2024-10-15 | 7.61 | 8.11 | 7.49 | 7.74 | 7.70 | qfq | 37,420,991 | 293,275,111 | 0.52% |
| 2024-10-14 | 7.33 | 7.84 | 7.25 | 7.70 | 7.66 | qfq | 31,414,969 | 236,450,307 | 5.34% |
| 2024-10-11 | 7.75 | 7.75 | 7.22 | 7.31 | 7.27 | qfq | 25,521,385 | 190,270,980 | -5.92% |
| 2024-10-10 | 7.75 | 8.16 | 7.70 | 7.77 | 7.73 | qfq | 34,381,851 | 272,239,216 | 2.10% |
| 2024-10-09 | 8.30 | 8.32 | 7.59 | 7.61 | 7.57 | qfq | 40,727,472 | 324,557,885 | -12.02% |
| 2024-10-08 | 9.20 | 9.40 | 8.10 | 8.65 | 8.60 | qfq | 70,740,629 | 618,295,471 | 8.53% |
| 2024-09-30 | 7.26 | 8.07 | 7.20 | 7.97 | 7.93 | qfq | 53,145,783 | 406,818,678 | 13.69% |
| 2024-09-27 | 6.84 | 7.12 | 6.75 | 7.01 | 6.97 | qfq | 29,957,478 | 207,225,596 | 4.47% |
| 2024-09-26 | 6.36 | 6.73 | 6.34 | 6.71 | 6.67 | qfq | 25,103,695 | 165,382,308 | 4.84% |
| 2024-09-25 | 6.46 | 6.57 | 6.38 | 6.40 | 6.37 | qfq | 20,065,084 | 129,915,780 | 0.00% |
| 2024-09-24 | 6.28 | 6.42 | 6.23 | 6.40 | 6.37 | qfq | 18,841,692 | 119,621,203 | 2.73% |
| 2024-09-23 | 6.31 | 6.32 | 6.18 | 6.23 | 6.20 | qfq | 12,392,702 | 77,238,992 | -1.27% |
| 2024-09-20 | 6.23 | 6.38 | 6.18 | 6.31 | 6.28 | qfq | 22,301,484 | 139,850,829 | -0.16% |
| 2024-09-19 | 5.95 | 6.55 | 5.94 | 6.32 | 6.29 | qfq | 34,410,240 | 217,410,082 | 6.76% |
| 2024-09-18 | 6.05 | 6.15 | 5.88 | 5.92 | 5.89 | qfq | 9,784,166 | 58,665,780 | -1.17% |
| 2024-09-13 | 5.92 | 6.18 | 5.84 | 5.99 | 5.96 | qfq | 13,050,520 | 78,258,243 | 1.53% |
| 2024-09-12 | 5.88 | 5.99 | 5.88 | 5.90 | 5.87 | qfq | 5,860,309 | 34,788,797 | 0.00% |
| 2024-09-11 | 5.95 | 5.99 | 5.87 | 5.90 | 5.87 | qfq | 5,278,970 | 31,244,437 | -1.34% |
| 2024-09-10 | 6.03 | 6.09 | 5.88 | 5.98 | 5.95 | qfq | 7,682,420 | 45,797,404 | -0.83% |
| 2024-09-09 | 5.95 | 6.07 | 5.93 | 6.03 | 6.00 | qfq | 6,066,460 | 36,466,585 | 0.50% |
| 2024-09-06 | 6.13 | 6.15 | 6.00 | 6.00 | 5.97 | qfq | 7,273,831 | 44,168,197 | -2.28% |
| 2024-09-05 | 6.11 | 6.19 | 6.10 | 6.14 | 6.11 | qfq | 8,402,330 | 51,555,136 | 0.16% |
| 2024-09-04 | 6.09 | 6.29 | 6.09 | 6.13 | 6.10 | qfq | 15,133,163 | 93,816,252 | 0.33% |
| 2024-09-03 | 6.02 | 6.14 | 5.99 | 6.11 | 6.08 | qfq | 9,571,384 | 58,120,539 | 0.66% |
| 2024-09-02 | 6.14 | 6.25 | 6.05 | 6.07 | 6.04 | qfq | 10,899,520 | 67,033,852 | -1.14% |
| 2024-08-30 | 6.07 | 6.19 | 6.02 | 6.14 | 6.11 | qfq | 11,874,840 | 72,823,316 | 1.32% |
| 2024-08-29 | 6.04 | 6.14 | 6.00 | 6.06 | 6.03 | qfq | 7,932,890 | 48,211,929 | 0.17% |
| 2024-08-28 | 6.06 | 6.14 | 6.03 | 6.05 | 6.02 | qfq | 6,953,153 | 42,296,899 | -1.14% |
| 2024-08-27 | 6.01 | 6.14 | 5.96 | 6.12 | 6.09 | qfq | 10,517,641 | 63,653,664 | 0.66% |
| 2024-08-26 | 5.88 | 6.16 | 5.87 | 6.08 | 6.05 | qfq | 10,531,560 | 64,028,621 | 3.05% |
| 2024-08-23 | 5.90 | 5.95 | 5.87 | 5.90 | 5.87 | qfq | 4,644,120 | 27,442,856 | 0.00% |
| 2024-08-22 | 6.02 | 6.07 | 5.90 | 5.90 | 5.87 | qfq | 5,760,390 | 34,348,840 | -1.99% |
| 2024-08-21 | 6.05 | 6.10 | 6.01 | 6.02 | 5.99 | qfq | 5,089,651 | 30,782,637 | -1.31% |
| 2024-08-20 | 6.19 | 6.23 | 6.05 | 6.10 | 6.07 | qfq | 9,857,628 | 60,195,530 | -2.40% |
| 2024-08-19 | 6.17 | 6.37 | 6.14 | 6.25 | 6.22 | qfq | 13,123,840 | 82,147,517 | 1.30% |
| 2024-08-16 | 6.38 | 6.38 | 6.17 | 6.17 | 6.14 | qfq | 11,302,401 | 70,599,698 | -3.29% |
| 2024-08-15 | 6.32 | 6.43 | 6.30 | 6.38 | 6.35 | qfq | 10,583,497 | 67,439,480 | 0.16% |
| 2024-08-14 | 6.35 | 6.40 | 6.26 | 6.37 | 6.34 | qfq | 9,651,369 | 61,076,408 | -0.31% |
| 2024-08-13 | 6.35 | 6.48 | 6.29 | 6.39 | 6.36 | qfq | 12,072,059 | 77,031,536 | 0.00% |
| 2024-08-12 | 6.42 | 6.49 | 6.34 | 6.39 | 6.36 | qfq | 13,895,271 | 88,972,877 | -1.84% |
| 2024-08-09 | 6.59 | 6.78 | 6.46 | 6.51 | 6.47 | qfq | 30,430,502 | 199,163,303 | -3.98% |
| 2024-08-08 | 6.15 | 7.09 | 6.12 | 6.78 | 6.74 | qfq | 35,623,661 | 234,548,117 | 9.71% |
| 2024-08-07 | 6.30 | 6.33 | 6.17 | 6.18 | 6.15 | qfq | 10,501,327 | 65,141,402 | -1.90% |
| 2024-08-06 | 6.46 | 6.54 | 6.25 | 6.30 | 6.27 | qfq | 17,206,099 | 109,693,643 | 2.61% |
| 2024-08-05 | 6.20 | 6.33 | 6.11 | 6.14 | 6.11 | qfq | 8,366,144 | 52,061,919 | -1.13% |
| 2024-08-02 | 6.21 | 6.35 | 6.19 | 6.21 | 6.18 | qfq | 6,469,822 | 40,607,065 | -0.64% |
| 2024-08-01 | 6.30 | 6.35 | 6.23 | 6.25 | 6.22 | qfq | 6,387,980 | 40,037,621 | -0.79% |
| 2024-07-31 | 6.12 | 6.31 | 6.08 | 6.30 | 6.27 | qfq | 8,468,096 | 52,831,635 | 3.11% |
| 2024-07-30 | 6.08 | 6.16 | 6.03 | 6.11 | 6.08 | qfq | 6,207,168 | 37,924,321 | 0.66% |
| 2024-07-29 | 6.10 | 6.11 | 6.01 | 6.07 | 6.04 | qfq | 3,699,202 | 22,432,892 | -0.33% |
| 2024-07-26 | 6.00 | 6.12 | 5.98 | 6.09 | 6.06 | qfq | 4,670,605 | 28,380,052 | 1.84% |
| 2024-07-25 | 5.88 | 6.03 | 5.84 | 5.98 | 5.95 | qfq | 5,235,873 | 31,136,136 | 1.18% |
| 2024-07-24 | 6.05 | 6.07 | 5.89 | 5.91 | 5.88 | qfq | 8,518,342 | 50,698,900 | -2.48% |
| 2024-07-23 | 6.17 | 6.27 | 6.06 | 6.06 | 6.03 | qfq | 6,185,241 | 38,212,450 | -1.94% |
| 2024-07-22 | 6.23 | 6.26 | 6.14 | 6.18 | 6.15 | qfq | 5,297,160 | 32,790,605 | -1.12% |
| 2024-07-19 | 6.28 | 6.28 | 6.14 | 6.25 | 6.22 | qfq | 9,977,627 | 61,904,687 | -1.26% |
| 2024-07-18 | 6.23 | 6.35 | 6.14 | 6.33 | 6.30 | qfq | 9,939,340 | 62,300,794 | 0.96% |
| 2024-07-17 | 6.16 | 6.31 | 6.14 | 6.27 | 6.24 | qfq | 8,210,869 | 51,306,721 | 1.95% |
| 2024-07-16 | 6.20 | 6.23 | 6.13 | 6.15 | 6.12 | qfq | 4,272,070 | 26,359,557 | -0.49% |
| 2024-07-15 | 6.26 | 6.29 | 6.18 | 6.18 | 6.15 | qfq | 4,881,333 | 30,333,393 | -1.59% |
| 2024-07-12 | 6.24 | 6.31 | 6.21 | 6.28 | 6.25 | qfq | 7,301,190 | 45,709,954 | 0.80% |
| 2024-07-11 | 6.13 | 6.26 | 6.08 | 6.23 | 6.20 | qfq | 9,181,306 | 56,714,023 | 3.83% |
| 2024-07-10 | 6.00 | 6.06 | 5.90 | 6.00 | 5.97 | qfq | 6,381,586 | 38,275,034 | -0.17% |
| 2024-07-09 | 5.99 | 6.06 | 5.83 | 6.01 | 5.98 | qfq | 8,662,433 | 51,538,018 | -0.17% |
| 2024-07-08 | 6.18 | 6.20 | 6.00 | 6.02 | 5.99 | qfq | 8,798,017 | 53,397,250 | -3.37% |
| 2024-07-05 | 6.16 | 6.25 | 6.11 | 6.23 | 6.20 | qfq | 6,172,067 | 38,273,163 | 0.16% |
| 2024-07-04 | 6.43 | 6.45 | 6.18 | 6.22 | 6.19 | qfq | 11,982,072 | 75,565,818 | -4.16% |
| 2024-07-03 | 6.38 | 6.70 | 6.36 | 6.49 | 6.45 | qfq | 16,344,048 | 107,164,118 | 1.41% |
| 2024-07-02 | 6.31 | 6.51 | 6.25 | 6.40 | 6.37 | qfq | 12,849,391 | 82,284,364 | 0.47% |
| 2024-07-01 | 6.18 | 6.41 | 6.13 | 6.37 | 6.34 | qfq | 13,307,191 | 83,951,324 | 3.07% |
| 2024-06-28 | 6.15 | 6.30 | 6.12 | 6.18 | 6.15 | qfq | 6,746,324 | 41,914,453 | 0.49% |
| 2024-06-27 | 6.28 | 6.28 | 6.13 | 6.15 | 6.12 | qfq | 6,998,614 | 43,263,717 | -2.23% |
| 2024-06-26 | 6.11 | 6.30 | 6.11 | 6.29 | 6.26 | qfq | 7,315,356 | 45,491,827 | 1.78% |
| 2024-06-25 | 6.15 | 6.26 | 6.13 | 6.18 | 6.15 | qfq | 5,596,840 | 34,690,390 | 0.49% |
| 2024-06-24 | 6.31 | 6.35 | 6.11 | 6.15 | 6.12 | qfq | 7,439,496 | 46,191,662 | -3.76% |
| 2024-06-21 | 6.35 | 6.47 | 6.32 | 6.39 | 6.36 | qfq | 4,671,376 | 29,909,229 | 0.16% |
| 2024-06-20 | 6.55 | 6.59 | 6.37 | 6.38 | 6.35 | qfq | 6,700,940 | 43,343,470 | -2.74% |
| 2024-06-19 | 6.66 | 6.72 | 6.55 | 6.56 | 6.52 | qfq | 6,754,126 | 44,681,558 | -2.81% |
| 2024-06-18 | 6.67 | 6.77 | 6.67 | 6.75 | 6.61 | qfq | 6,763,999 | 45,588,045 | 1.35% |
| 2024-06-17 | 6.65 | 6.74 | 6.62 | 6.66 | 6.53 | qfq | 6,297,185 | 42,029,270 | -1.19% |
| 2024-06-14 | 6.66 | 6.74 | 6.60 | 6.74 | 6.60 | qfq | 6,136,064 | 40,941,524 | 1.20% |
| 2024-06-13 | 6.71 | 6.73 | 6.57 | 6.66 | 6.53 | qfq | 8,037,560 | 53,269,211 | -0.89% |
| 2024-06-12 | 6.77 | 6.80 | 6.71 | 6.72 | 6.58 | qfq | 6,333,720 | 42,787,928 | 0.45% |
| 2024-06-11 | 6.75 | 6.77 | 6.64 | 6.69 | 6.55 | qfq | 6,210,895 | 41,556,416 | -1.18% |
| 2024-06-07 | 6.65 | 6.80 | 6.61 | 6.77 | 6.63 | qfq | 8,929,880 | 60,112,843 | 2.58% |
| 2024-06-06 | 6.93 | 6.96 | 6.57 | 6.60 | 6.47 | qfq | 12,257,040 | 82,003,223 | -4.21% |
| 2024-06-05 | 6.96 | 7.00 | 6.89 | 6.89 | 6.75 | qfq | 6,383,250 | 44,357,076 | -1.01% |
| 2024-06-04 | 6.92 | 6.98 | 6.84 | 6.96 | 6.82 | qfq | 6,979,270 | 48,230,883 | 0.00% |
| 2024-06-03 | 7.09 | 7.12 | 6.91 | 6.96 | 6.82 | qfq | 8,315,630 | 58,062,624 | -1.69% |
| 2024-05-31 | 7.06 | 7.12 | 7.06 | 7.08 | 6.94 | qfq | 5,243,200 | 37,146,631 | 0.28% |
| 2024-05-30 | 7.12 | 7.14 | 7.01 | 7.06 | 6.92 | qfq | 7,517,717 | 53,008,673 | -0.70% |
| 2024-05-29 | 7.06 | 7.19 | 7.05 | 7.11 | 6.97 | qfq | 6,664,804 | 47,450,857 | 0.28% |
| 2024-05-28 | 7.16 | 7.18 | 7.07 | 7.09 | 6.95 | qfq | 7,903,807 | 56,247,907 | -1.53% |
| 2024-05-27 | 7.28 | 7.33 | 7.07 | 7.20 | 7.05 | qfq | 15,043,239 | 107,600,164 | -2.31% |
| 2024-05-24 | 7.41 | 7.58 | 7.36 | 7.37 | 7.22 | qfq | 15,038,647 | 112,470,019 | 0.82% |
| 2024-05-23 | 7.52 | 7.52 | 7.28 | 7.31 | 7.16 | qfq | 10,166,677 | 74,778,743 | -2.27% |
| 2024-05-22 | 7.51 | 7.55 | 7.42 | 7.48 | 7.33 | qfq | 7,143,265 | 53,367,087 | -0.40% |
| 2024-05-21 | 7.69 | 7.69 | 7.48 | 7.51 | 7.36 | qfq | 11,874,080 | 89,395,676 | -2.47% |
| 2024-05-20 | 7.64 | 7.79 | 7.60 | 7.70 | 7.54 | qfq | 12,671,789 | 97,459,408 | 0.92% |
| 2024-05-17 | 7.61 | 7.66 | 7.51 | 7.63 | 7.48 | qfq | 9,071,850 | 68,756,966 | 0.39% |
| 2024-05-16 | 7.64 | 7.71 | 7.57 | 7.60 | 7.45 | qfq | 9,600,359 | 73,211,172 | -0.65% |
| 2024-05-15 | 7.75 | 7.78 | 7.62 | 7.65 | 7.50 | qfq | 9,915,177 | 76,168,443 | -2.17% |
| 2024-05-14 | 7.67 | 7.97 | 7.62 | 7.82 | 7.66 | qfq | 17,003,305 | 133,013,723 | 2.09% |
| 2024-05-13 | 7.96 | 7.96 | 7.61 | 7.66 | 7.51 | qfq | 17,058,261 | 131,436,578 | -4.01% |
| 2024-05-10 | 8.03 | 8.25 | 7.96 | 7.98 | 7.82 | qfq | 20,475,615 | 165,515,377 | -0.37% |
| 2024-05-09 | 7.75 | 8.15 | 7.71 | 8.01 | 7.85 | qfq | 22,212,404 | 176,950,981 | 3.49% |
| 2024-05-08 | 7.76 | 7.80 | 7.66 | 7.74 | 7.58 | qfq | 9,143,242 | 70,678,739 | -0.26% |
| 2024-05-07 | 7.75 | 7.82 | 7.70 | 7.76 | 7.60 | qfq | 8,910,179 | 69,125,372 | 0.00% |
| 2024-05-06 | 7.61 | 7.83 | 7.60 | 7.76 | 7.60 | qfq | 12,771,025 | 98,959,920 | 3.47% |
| 2024-04-30 | 7.75 | 7.76 | 7.48 | 7.50 | 7.35 | qfq | 11,932,827 | 90,538,979 | -2.34% |
| 2024-04-29 | 7.47 | 7.72 | 7.40 | 7.68 | 7.52 | qfq | 14,675,626 | 111,318,016 | 2.40% |
| 2024-04-26 | 7.33 | 7.52 | 7.26 | 7.50 | 7.35 | qfq | 18,790,754 | 139,291,746 | 2.04% |
| 2024-04-25 | 7.56 | 7.56 | 7.26 | 7.35 | 7.20 | qfq | 28,349,474 | 209,137,292 | -6.84% |
| 2024-04-24 | 7.95 | 8.03 | 7.80 | 7.89 | 7.73 | qfq | 13,563,882 | 107,041,910 | -1.87% |
| 2024-04-23 | 8.03 | 8.18 | 8.00 | 8.04 | 7.88 | qfq | 11,737,561 | 94,655,418 | -0.37% |
| 2024-04-22 | 7.90 | 8.14 | 7.76 | 8.07 | 7.91 | qfq | 19,015,383 | 152,008,198 | 1.00% |
| 2024-04-19 | 7.65 | 8.15 | 7.60 | 7.99 | 7.83 | qfq | 22,341,301 | 177,155,931 | 3.63% |
| 2024-04-18 | 7.68 | 7.84 | 7.56 | 7.71 | 7.55 | qfq | 9,801,259 | 75,772,701 | -0.26% |
| 2024-04-17 | 7.44 | 7.73 | 7.37 | 7.73 | 7.57 | qfq | 13,438,571 | 102,462,555 | 6.33% |
| 2024-04-16 | 7.67 | 7.72 | 7.27 | 7.27 | 7.12 | qfq | 13,916,921 | 103,872,216 | -5.58% |
| 2024-04-15 | 7.88 | 7.97 | 7.60 | 7.70 | 7.54 | qfq | 13,321,852 | 103,418,441 | -1.79% |
| 2024-04-12 | 7.99 | 8.05 | 7.83 | 7.84 | 7.68 | qfq | 9,976,062 | 78,980,881 | -2.37% |
| 2024-04-11 | 7.97 | 8.13 | 7.92 | 8.03 | 7.87 | qfq | 10,912,771 | 87,577,939 | -0.25% |
| 2024-04-10 | 8.24 | 8.32 | 7.97 | 8.05 | 7.89 | qfq | 13,379,396 | 108,785,122 | -2.54% |
| 2024-04-09 | 8.19 | 8.27 | 7.98 | 8.26 | 8.09 | qfq | 14,051,573 | 114,099,889 | 1.35% |
| 2024-04-08 | 8.25 | 8.37 | 8.14 | 8.15 | 7.99 | qfq | 11,922,848 | 98,511,071 | -1.81% |
| 2024-04-03 | 8.25 | 8.38 | 8.18 | 8.30 | 8.13 | qfq | 13,477,353 | 111,473,514 | 0.48% |
| 2024-04-02 | 8.19 | 8.30 | 8.14 | 8.26 | 8.09 | qfq | 10,634,519 | 87,488,540 | 0.24% |
| 2024-04-01 | 8.01 | 8.26 | 7.98 | 8.24 | 8.07 | qfq | 13,799,251 | 112,503,174 | 2.87% |
| 2024-03-29 | 7.80 | 8.01 | 7.77 | 8.01 | 7.85 | qfq | 12,518,772 | 98,913,896 | 2.30% |
| 2024-03-28 | 7.74 | 7.91 | 7.72 | 7.83 | 7.67 | qfq | 11,617,504 | 90,883,696 | 1.03% |
| 2024-03-27 | 7.95 | 8.02 | 7.74 | 7.75 | 7.59 | qfq | 11,190,047 | 88,325,976 | -3.61% |
| 2024-03-26 | 8.11 | 8.20 | 7.91 | 8.04 | 7.88 | qfq | 12,317,428 | 98,903,992 | -1.11% |
| 2024-03-25 | 8.19 | 8.36 | 8.13 | 8.13 | 7.97 | qfq | 18,992,048 | 156,961,073 | -0.25% |
| 2024-03-22 | 8.42 | 8.42 | 8.09 | 8.15 | 7.99 | qfq | 19,310,075 | 158,514,540 | -3.89% |
| 2024-03-21 | 8.24 | 8.52 | 8.24 | 8.48 | 8.31 | qfq | 27,195,645 | 229,181,629 | 2.66% |
| 2024-03-20 | 8.35 | 8.59 | 8.24 | 8.26 | 8.09 | qfq | 25,444,520 | 212,644,482 | 1.10% |
| 2024-03-19 | 8.12 | 8.22 | 8.09 | 8.17 | 8.00 | qfq | 14,530,234 | 118,705,756 | 0.62% |
| 2024-03-18 | 8.01 | 8.12 | 7.98 | 8.12 | 7.96 | qfq | 11,954,518 | 96,451,164 | 1.12% |
| 2024-03-15 | 7.89 | 8.06 | 7.87 | 8.03 | 7.87 | qfq | 10,820,363 | 86,316,578 | 1.26% |
| 2024-03-14 | 8.00 | 8.11 | 7.87 | 7.93 | 7.77 | qfq | 13,831,487 | 110,518,253 | -1.73% |
| 2024-03-13 | 8.32 | 8.33 | 8.01 | 8.07 | 7.91 | qfq | 21,942,153 | 178,132,763 | -1.47% |
| 2024-03-12 | 8.10 | 8.22 | 8.03 | 8.19 | 8.02 | qfq | 19,423,431 | 158,146,023 | 1.36% |
| 2024-03-11 | 7.95 | 8.09 | 7.94 | 8.08 | 7.92 | qfq | 12,171,021 | 97,676,672 | 1.51% |
| 2024-03-08 | 7.93 | 8.09 | 7.86 | 7.96 | 7.80 | qfq | 10,300,092 | 81,726,511 | 0.00% |
| 2024-03-07 | 8.03 | 8.19 | 7.95 | 7.96 | 7.80 | qfq | 14,608,259 | 118,036,353 | -1.12% |
| 2024-03-06 | 8.10 | 8.18 | 7.97 | 8.05 | 7.89 | qfq | 14,196,431 | 114,459,899 | -0.98% |
| 2024-03-05 | 8.33 | 8.35 | 8.10 | 8.13 | 7.97 | qfq | 18,048,426 | 148,065,095 | -2.75% |
| 2024-03-04 | 8.35 | 8.66 | 8.25 | 8.36 | 8.19 | qfq | 22,198,074 | 187,182,959 | -0.71% |
| 2024-03-01 | 8.51 | 8.59 | 8.32 | 8.42 | 8.25 | qfq | 28,119,061 | 236,789,408 | -2.09% |
| 2024-02-29 | 8.03 | 8.69 | 7.98 | 8.60 | 8.43 | qfq | 42,986,027 | 359,808,534 | 3.24% |
| 2024-02-28 | 8.08 | 8.66 | 7.88 | 8.33 | 8.16 | qfq | 35,854,202 | 294,618,883 | 3.22% |
| 2024-02-27 | 7.92 | 8.10 | 7.89 | 8.07 | 7.91 | qfq | 15,142,402 | 121,411,435 | 1.64% |
| 2024-02-26 | 7.86 | 8.03 | 7.78 | 7.94 | 7.78 | qfq | 14,736,375 | 116,726,565 | -0.13% |
| 2024-02-23 | 7.88 | 7.95 | 7.78 | 7.95 | 7.79 | qfq | 16,477,776 | 129,558,982 | -0.25% |
| 2024-02-22 | 7.72 | 8.17 | 7.69 | 7.97 | 7.81 | qfq | 22,154,028 | 175,638,043 | 3.10% |
| 2024-02-21 | 7.68 | 7.91 | 7.58 | 7.73 | 7.57 | qfq | 12,605,011 | 98,072,962 | 0.26% |
| 2024-02-20 | 7.65 | 7.72 | 7.54 | 7.71 | 7.55 | qfq | 10,596,135 | 80,766,379 | -0.13% |
| 2024-02-19 | 7.81 | 7.84 | 7.65 | 7.72 | 7.56 | qfq | 14,793,413 | 114,335,952 | 0.65% |
| 2024-02-08 | 7.49 | 7.79 | 7.43 | 7.67 | 7.52 | qfq | 21,710,864 | 165,846,139 | 3.51% |
| 2024-02-07 | 7.06 | 7.59 | 7.00 | 7.41 | 7.26 | qfq | 22,650,530 | 167,233,717 | 4.22% |
| 2024-02-06 | 6.55 | 7.21 | 6.39 | 7.11 | 6.97 | qfq | 24,445,733 | 167,952,726 | 5.02% |
| 2024-02-05 | 6.99 | 7.20 | 6.63 | 6.77 | 6.63 | qfq | 30,452,720 | 212,367,967 | 1.50% |
| 2024-02-02 | 6.99 | 7.19 | 6.37 | 6.67 | 6.54 | qfq | 16,122,363 | 109,737,717 | -4.30% |
| 2024-02-01 | 6.98 | 7.20 | 6.91 | 6.97 | 6.83 | qfq | 9,281,353 | 65,437,574 | -1.55% |
| 2024-01-31 | 7.42 | 7.51 | 7.08 | 7.08 | 6.94 | qfq | 15,680,071 | 113,672,637 | -6.72% |
| 2024-01-30 | 7.46 | 7.79 | 7.38 | 7.59 | 7.44 | qfq | 19,497,277 | 149,392,987 | 1.74% |
| 2024-01-29 | 7.64 | 7.71 | 7.43 | 7.46 | 7.31 | qfq | 7,060,660 | 53,365,849 | -2.74% |
| 2024-01-26 | 7.64 | 7.79 | 7.55 | 7.67 | 7.52 | qfq | 8,388,260 | 64,368,166 | 0.26% |
| 2024-01-25 | 7.31 | 7.65 | 7.28 | 7.65 | 7.50 | qfq | 9,182,169 | 68,925,310 | 4.65% |
| 2024-01-24 | 7.23 | 7.32 | 7.04 | 7.31 | 7.16 | qfq | 7,100,070 | 51,121,579 | 2.24% |
| 2024-01-23 | 7.02 | 7.17 | 6.88 | 7.15 | 7.01 | qfq | 6,782,808 | 48,050,050 | 0.99% |
| 2024-01-22 | 7.50 | 7.53 | 6.99 | 7.08 | 6.94 | qfq | 9,509,840 | 69,001,636 | -6.10% |
| 2024-01-19 | 7.62 | 7.71 | 7.54 | 7.54 | 7.39 | qfq | 4,919,544 | 37,417,287 | -1.18% |
| 2024-01-18 | 7.75 | 7.75 | 7.38 | 7.63 | 7.48 | qfq | 8,648,510 | 65,094,976 | -1.17% |
| 2024-01-17 | 7.94 | 7.95 | 7.69 | 7.72 | 7.56 | qfq | 5,401,747 | 42,196,427 | -2.40% |
| 2024-01-16 | 7.96 | 8.03 | 7.81 | 7.91 | 7.75 | qfq | 5,756,810 | 45,423,840 | -1.00% |
| 2024-01-15 | 8.08 | 8.23 | 7.98 | 7.99 | 7.83 | qfq | 5,802,650 | 46,846,232 | -0.75% |
| 2024-01-12 | 8.05 | 8.17 | 8.00 | 8.05 | 7.89 | qfq | 4,174,240 | 33,781,680 | 0.00% |
| 2024-01-11 | 7.91 | 8.08 | 7.86 | 8.05 | 7.89 | qfq | 5,434,903 | 43,436,201 | 1.77% |
| 2024-01-10 | 7.90 | 7.97 | 7.76 | 7.91 | 7.75 | qfq | 4,533,880 | 35,756,857 | 0.13% |
| 2024-01-09 | 7.86 | 7.98 | 7.84 | 7.90 | 7.74 | qfq | 4,763,600 | 37,625,041 | 0.51% |
| 2024-01-08 | 8.15 | 8.16 | 7.86 | 7.86 | 7.70 | qfq | 6,776,425 | 54,092,269 | -3.68% |
| 2024-01-05 | 8.32 | 8.37 | 8.12 | 8.16 | 8.00 | qfq | 6,009,437 | 49,461,203 | -2.04% |
| 2024-01-04 | 8.39 | 8.42 | 8.30 | 8.33 | 8.16 | qfq | 4,424,930 | 36,972,975 | -0.83% |
| 2024-01-03 | 8.37 | 8.46 | 8.34 | 8.40 | 8.23 | qfq | 4,539,340 | 38,074,419 | -0.24% |
| 2024-01-02 | 8.39 | 8.47 | 8.33 | 8.42 | 8.25 | qfq | 6,602,430 | 55,635,100 | 0.48% |
| 2023-12-29 | 8.32 | 8.40 | 8.30 | 8.38 | 8.21 | qfq | 6,520,275 | 54,577,012 | 0.72% |
| 2023-12-28 | 8.20 | 8.37 | 8.06 | 8.32 | 8.15 | qfq | 8,678,120 | 71,621,849 | 0.85% |
| 2023-12-27 | 8.23 | 8.36 | 8.09 | 8.25 | 8.08 | qfq | 8,158,396 | 66,933,033 | 1.73% |
| 2023-12-26 | 8.09 | 8.20 | 8.09 | 8.11 | 7.95 | qfq | 5,621,715 | 45,786,327 | -0.37% |
| 2023-12-25 | 8.28 | 8.33 | 8.09 | 8.14 | 7.98 | qfq | 10,061,711 | 82,034,594 | -2.40% |
| 2023-12-22 | 8.56 | 8.57 | 8.28 | 8.34 | 8.17 | qfq | 14,636,665 | 122,435,148 | -3.47% |
| 2023-12-21 | 8.66 | 8.87 | 8.56 | 8.64 | 8.47 | qfq | 16,590,946 | 144,383,628 | 1.29% |
| 2023-12-20 | 8.54 | 8.69 | 8.48 | 8.53 | 8.36 | qfq | 6,245,323 | 53,549,306 | 0.00% |
| 2023-12-19 | 8.61 | 8.61 | 8.49 | 8.53 | 8.36 | qfq | 5,306,933 | 45,293,710 | -0.93% |
| 2023-12-18 | 8.70 | 8.84 | 8.57 | 8.61 | 8.44 | qfq | 6,595,870 | 57,212,680 | -2.05% |
| 2023-12-15 | 8.80 | 8.88 | 8.77 | 8.79 | 8.61 | qfq | 5,330,958 | 47,008,486 | -0.34% |
| 2023-12-14 | 8.88 | 8.95 | 8.82 | 8.82 | 8.64 | qfq | 5,250,192 | 46,616,716 | -0.23% |
| 2023-12-13 | 8.96 | 9.00 | 8.84 | 8.84 | 8.66 | qfq | 5,203,630 | 46,373,603 | -1.34% |
| 2023-12-12 | 8.91 | 8.99 | 8.89 | 8.96 | 8.78 | qfq | 4,161,330 | 37,189,270 | 0.00% |
| 2023-12-11 | 8.79 | 9.04 | 8.76 | 8.96 | 8.78 | qfq | 9,028,772 | 80,281,535 | 1.01% |
| 2023-12-08 | 9.32 | 9.39 | 8.86 | 8.87 | 8.69 | qfq | 18,947,811 | 171,388,333 | -4.11% |
| 2023-12-07 | 9.31 | 9.35 | 9.09 | 9.25 | 9.06 | qfq | 8,098,338 | 74,467,886 | -1.07% |
| 2023-12-06 | 9.11 | 9.42 | 9.11 | 9.35 | 9.16 | qfq | 10,071,672 | 93,465,704 | 2.30% |
| 2023-12-05 | 9.18 | 9.27 | 9.13 | 9.14 | 8.96 | qfq | 9,152,256 | 84,343,751 | -0.44% |
| 2023-12-04 | 9.47 | 9.50 | 9.10 | 9.18 | 8.99 | qfq | 19,642,530 | 181,642,384 | -4.28% |
| 2023-12-01 | 9.65 | 9.73 | 9.54 | 9.59 | 9.40 | qfq | 8,744,032 | 84,023,115 | -0.72% |
| 2023-11-30 | 9.86 | 9.87 | 9.58 | 9.66 | 9.46 | qfq | 12,683,365 | 122,948,308 | -2.13% |
| 2023-11-29 | 9.72 | 10.04 | 9.60 | 9.87 | 9.67 | qfq | 21,925,533 | 216,281,059 | 1.23% |
| 2023-11-28 | 9.54 | 9.83 | 9.50 | 9.75 | 9.55 | qfq | 16,175,454 | 156,158,886 | 1.25% |
| 2023-11-27 | 9.37 | 9.72 | 9.37 | 9.63 | 9.44 | qfq | 22,780,813 | 218,841,299 | 2.77% |
| 2023-11-24 | 9.38 | 9.53 | 9.36 | 9.37 | 9.18 | qfq | 9,440,098 | 89,125,908 | -0.74% |
| 2023-11-23 | 9.37 | 9.55 | 9.27 | 9.44 | 9.25 | qfq | 9,858,932 | 92,878,295 | 1.61% |
| 2023-11-22 | 9.33 | 9.42 | 9.28 | 9.29 | 9.10 | qfq | 6,675,723 | 62,456,686 | -0.43% |
| 2023-11-21 | 9.43 | 9.48 | 9.29 | 9.33 | 9.14 | qfq | 7,932,469 | 74,400,986 | -1.27% |
| 2023-11-20 | 9.29 | 9.47 | 9.21 | 9.45 | 9.26 | qfq | 11,900,714 | 111,513,233 | 2.49% |
| 2023-11-17 | 9.20 | 9.24 | 9.16 | 9.22 | 9.03 | qfq | 5,095,637 | 46,891,807 | 0.22% |
| 2023-11-16 | 9.32 | 9.40 | 9.18 | 9.20 | 9.01 | qfq | 5,840,928 | 54,129,071 | -1.18% |
| 2023-11-15 | 9.39 | 9.39 | 9.27 | 9.31 | 9.12 | qfq | 5,253,778 | 48,991,015 | -0.53% |
| 2023-11-14 | 9.28 | 9.38 | 9.26 | 9.36 | 9.17 | qfq | 6,527,316 | 61,036,518 | 0.65% |
| 2023-11-13 | 9.24 | 9.31 | 9.15 | 9.30 | 9.11 | qfq | 5,536,586 | 51,031,446 | 0.32% |
| 2023-11-10 | 9.26 | 9.37 | 9.22 | 9.27 | 9.08 | qfq | 5,762,530 | 53,512,656 | 0.22% |
| 2023-11-09 | 9.26 | 9.39 | 9.23 | 9.25 | 9.06 | qfq | 5,555,246 | 51,630,373 | -0.54% |
| 2023-11-08 | 9.28 | 9.39 | 9.24 | 9.30 | 9.11 | qfq | 6,532,128 | 60,827,276 | -0.32% |
| 2023-11-07 | 9.27 | 9.36 | 9.21 | 9.33 | 9.14 | qfq | 7,031,492 | 65,332,400 | 0.32% |
| 2023-11-06 | 9.20 | 9.30 | 9.16 | 9.30 | 9.11 | qfq | 7,406,662 | 68,448,061 | 1.42% |
| 2023-11-03 | 9.06 | 9.21 | 9.06 | 9.17 | 8.98 | qfq | 5,731,462 | 52,569,480 | 1.21% |
| 2023-11-02 | 9.19 | 9.24 | 9.03 | 9.06 | 8.88 | qfq | 6,344,743 | 57,762,526 | -1.20% |
| 2023-11-01 | 9.10 | 9.24 | 9.07 | 9.17 | 8.98 | qfq | 6,833,878 | 62,626,366 | 0.55% |
| 2023-10-31 | 9.09 | 9.15 | 9.05 | 9.12 | 8.94 | qfq | 5,761,075 | 52,400,730 | 0.22% |
| 2023-10-30 | 8.89 | 9.22 | 8.87 | 9.10 | 8.92 | qfq | 13,228,741 | 120,295,889 | 2.13% |
| 2023-10-27 | 8.85 | 8.97 | 8.72 | 8.91 | 8.73 | qfq | 12,544,818 | 110,903,666 | -0.56% |
| 2023-10-26 | 8.95 | 9.02 | 8.83 | 8.96 | 8.78 | qfq | 7,998,237 | 71,228,365 | -1.10% |
| 2023-10-25 | 8.85 | 9.15 | 8.85 | 9.06 | 8.88 | qfq | 14,001,613 | 126,501,773 | 2.95% |
| 2023-10-24 | 8.74 | 8.87 | 8.54 | 8.80 | 8.62 | qfq | 8,945,383 | 78,261,127 | 0.80% |
| 2023-10-23 | 9.03 | 9.13 | 8.65 | 8.73 | 8.55 | qfq | 14,763,030 | 130,891,132 | -4.49% |
| 2023-10-20 | 9.46 | 9.48 | 9.10 | 9.14 | 8.96 | qfq | 14,370,686 | 132,853,775 | -4.69% |
| 2023-10-19 | 9.85 | 9.95 | 9.58 | 9.59 | 9.40 | qfq | 20,063,575 | 195,179,632 | -4.48% |
| 2023-10-18 | 9.57 | 10.10 | 9.55 | 10.04 | 9.84 | qfq | 33,319,229 | 329,858,862 | 6.24% |
| 2023-10-17 | 9.52 | 9.52 | 9.40 | 9.45 | 9.26 | qfq | 6,144,860 | 57,970,760 | -1.25% |
| 2023-10-16 | 9.45 | 9.65 | 9.42 | 9.57 | 9.38 | qfq | 8,012,989 | 76,630,028 | 1.48% |
| 2023-10-13 | 9.74 | 9.78 | 9.40 | 9.43 | 9.24 | qfq | 11,220,050 | 106,844,233 | -3.58% |
| 2023-10-12 | 9.77 | 9.80 | 9.70 | 9.78 | 9.58 | qfq | 5,310,111 | 51,831,079 | 0.51% |
| 2023-10-11 | 9.82 | 9.85 | 9.69 | 9.73 | 9.53 | qfq | 5,742,085 | 56,043,419 | -0.71% |
| 2023-10-10 | 9.85 | 9.92 | 9.78 | 9.80 | 9.60 | qfq | 4,468,274 | 43,951,334 | 0.00% |
| 2023-10-09 | 9.94 | 9.97 | 9.75 | 9.80 | 9.60 | qfq | 5,560,200 | 54,551,933 | -1.31% |
| 2023-09-28 | 9.97 | 10.04 | 9.89 | 9.93 | 9.73 | qfq | 4,938,111 | 49,088,057 | -0.30% |
| 2023-09-27 | 9.93 | 10.03 | 9.93 | 9.96 | 9.76 | qfq | 4,174,724 | 41,646,925 | 0.20% |
| 2023-09-26 | 10.00 | 10.06 | 9.94 | 9.94 | 9.74 | qfq | 3,545,790 | 35,424,242 | -0.90% |
| 2023-09-25 | 9.92 | 10.08 | 9.80 | 10.03 | 9.83 | qfq | 8,195,453 | 82,121,806 | 1.11% |
| 2023-09-22 | 9.70 | 9.97 | 9.69 | 9.92 | 9.72 | qfq | 7,525,203 | 74,434,224 | 1.43% |
| 2023-09-21 | 10.00 | 10.13 | 9.78 | 9.78 | 9.58 | qfq | 11,211,624 | 111,050,952 | -3.07% |
| 2023-09-20 | 10.18 | 10.30 | 10.08 | 10.09 | 9.89 | qfq | 7,630,030 | 77,607,775 | -1.27% |
| 2023-09-19 | 10.06 | 10.23 | 9.98 | 10.22 | 10.01 | qfq | 9,964,372 | 101,005,913 | 1.59% |
| 2023-09-18 | 10.06 | 10.12 | 9.97 | 10.06 | 9.86 | qfq | 6,213,241 | 62,361,133 | -0.30% |
| 2023-09-15 | 10.05 | 10.12 | 9.99 | 10.09 | 9.89 | qfq | 4,837,900 | 48,621,566 | 0.90% |
| 2023-09-14 | 10.15 | 10.15 | 9.97 | 10.00 | 9.80 | qfq | 5,366,270 | 53,807,200 | -1.28% |
| 2023-09-13 | 10.26 | 10.28 | 10.07 | 10.13 | 9.93 | qfq | 5,989,269 | 60,742,920 | -1.55% |
| 2023-09-12 | 10.24 | 10.35 | 10.22 | 10.29 | 10.08 | qfq | 4,341,920 | 44,670,403 | 0.00% |
| 2023-09-11 | 10.14 | 10.31 | 10.11 | 10.29 | 10.08 | qfq | 7,283,997 | 74,680,490 | 1.88% |
| 2023-09-08 | 10.12 | 10.19 | 10.07 | 10.10 | 9.90 | qfq | 5,233,816 | 52,924,911 | -0.59% |
| 2023-09-07 | 10.32 | 10.38 | 10.16 | 10.16 | 9.95 | qfq | 7,606,210 | 77,924,677 | -1.65% |
| 2023-09-06 | 10.31 | 10.35 | 10.22 | 10.33 | 10.12 | qfq | 5,897,114 | 60,603,593 | 0.10% |
| 2023-09-05 | 10.39 | 10.40 | 10.24 | 10.32 | 10.11 | qfq | 5,693,587 | 58,685,528 | -0.96% |
| 2023-09-04 | 10.32 | 10.42 | 10.28 | 10.42 | 10.21 | qfq | 6,544,786 | 67,866,065 | 0.97% |
| 2023-09-01 | 10.23 | 10.39 | 10.23 | 10.32 | 10.11 | qfq | 6,594,928 | 68,009,764 | 0.68% |
| 2023-08-31 | 10.44 | 10.46 | 10.14 | 10.25 | 10.04 | qfq | 10,036,614 | 103,153,169 | -1.91% |
| 2023-08-30 | 10.51 | 10.60 | 10.39 | 10.45 | 10.24 | qfq | 8,145,580 | 85,369,074 | -0.85% |
| 2023-08-29 | 10.27 | 10.57 | 10.20 | 10.54 | 10.33 | qfq | 9,344,136 | 97,476,503 | 2.53% |
| 2023-08-28 | 10.88 | 10.94 | 10.27 | 10.28 | 10.07 | qfq | 14,112,420 | 149,537,003 | -1.53% |
| 2023-08-25 | 10.49 | 10.66 | 10.39 | 10.44 | 10.23 | qfq | 9,604,946 | 100,991,595 | -0.57% |
| 2023-08-24 | 10.33 | 10.60 | 10.25 | 10.50 | 10.29 | qfq | 10,835,294 | 113,290,758 | 1.35% |
| 2023-08-23 | 10.40 | 10.61 | 10.36 | 10.36 | 10.15 | qfq | 7,126,298 | 74,464,437 | -1.33% |
| 2023-08-22 | 10.45 | 10.53 | 10.23 | 10.50 | 10.29 | qfq | 9,537,979 | 99,170,830 | 0.96% |
| 2023-08-21 | 10.61 | 10.75 | 10.40 | 10.40 | 10.19 | qfq | 7,678,448 | 81,039,769 | -2.26% |
| 2023-08-18 | 10.74 | 10.93 | 10.64 | 10.64 | 10.43 | qfq | 9,624,779 | 103,754,624 | -1.57% |
| 2023-08-17 | 10.71 | 10.85 | 10.48 | 10.81 | 10.59 | qfq | 11,484,545 | 122,311,022 | 0.19% |
| 2023-08-16 | 10.91 | 10.95 | 10.70 | 10.79 | 10.57 | qfq | 10,305,931 | 111,258,633 | -1.10% |
| 2023-08-15 | 10.96 | 11.14 | 10.82 | 10.91 | 10.69 | qfq | 10,021,780 | 109,926,486 | -1.00% |
| 2023-08-14 | 10.99 | 11.04 | 10.80 | 11.02 | 10.80 | qfq | 12,959,710 | 141,578,677 | -1.34% |
| 2023-08-11 | 11.44 | 11.48 | 11.11 | 11.17 | 10.94 | qfq | 22,978,789 | 258,137,557 | -3.54% |
| 2023-08-10 | 11.45 | 11.60 | 11.34 | 11.58 | 11.35 | qfq | 25,460,249 | 292,902,137 | 2.03% |
| 2023-08-09 | 11.49 | 11.53 | 11.31 | 11.35 | 11.12 | qfq | 15,166,810 | 172,808,520 | -1.39% |
| 2023-08-08 | 11.70 | 11.80 | 11.32 | 11.51 | 11.28 | qfq | 30,805,175 | 354,248,134 | -1.46% |
| 2023-08-07 | 11.44 | 11.79 | 11.30 | 11.68 | 11.44 | qfq | 53,127,878 | 616,927,464 | 4.38% |
| 2023-08-04 | 11.28 | 11.35 | 11.16 | 11.19 | 10.96 | qfq | 15,041,653 | 168,838,423 | -0.71% |
| 2023-08-03 | 11.24 | 11.35 | 11.19 | 11.27 | 11.04 | qfq | 18,182,842 | 204,682,601 | 0.71% |
| 2023-08-02 | 11.26 | 11.33 | 11.12 | 11.19 | 10.96 | qfq | 16,778,050 | 187,867,825 | -1.15% |
| 2023-08-01 | 11.36 | 11.45 | 11.19 | 11.32 | 11.09 | qfq | 22,465,981 | 253,788,065 | -2.08% |
| 2023-07-31 | 11.03 | 11.66 | 11.01 | 11.56 | 11.33 | qfq | 50,520,840 | 576,159,262 | 6.84% |
| 2023-07-28 | 10.71 | 10.92 | 10.66 | 10.82 | 10.60 | qfq | 11,575,090 | 125,231,337 | 1.12% |
| 2023-07-27 | 10.93 | 10.93 | 10.68 | 10.70 | 10.48 | qfq | 12,975,216 | 139,933,652 | -2.28% |
| 2023-07-26 | 10.82 | 10.99 | 10.75 | 10.95 | 10.73 | qfq | 11,885,518 | 129,386,207 | 0.55% |
| 2023-07-25 | 11.04 | 11.05 | 10.80 | 10.89 | 10.67 | qfq | 16,345,125 | 178,145,442 | -0.55% |
| 2023-07-24 | 11.17 | 11.21 | 10.87 | 10.95 | 10.73 | qfq | 23,455,913 | 258,056,235 | -3.61% |
| 2023-07-21 | 11.06 | 11.44 | 11.01 | 11.36 | 11.13 | qfq | 38,342,575 | 432,897,023 | 3.74% |
| 2023-07-20 | 11.21 | 11.30 | 10.90 | 10.95 | 10.73 | qfq | 13,340,153 | 147,699,976 | -0.18% |
| 2023-07-19 | 10.86 | 11.22 | 10.86 | 10.97 | 10.75 | qfq | 12,591,516 | 138,917,513 | 0.00% |
| 2023-07-18 | 11.22 | 11.40 | 10.97 | 10.97 | 10.75 | qfq | 21,192,172 | 236,424,091 | -0.63% |