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
宋城演艺300144.SZ
最近收盘价5.932026-07-17
最近交易日2026-07-17
成交量（股）43,421,692
成交额（元）260,926,377
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-12 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-24 | 2025-06-30 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-15 | 2024-06-21 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.07 | 6.17 | 5.91 | 5.93 | 5.93 | qfq | 43,421,692 | 260,926,377 | -2.63% |
| 2026-07-16 | 5.97 | 6.12 | 5.95 | 6.09 | 6.09 | qfq | 38,924,998 | 235,832,725 | 1.33% |
| 2026-07-15 | 5.82 | 6.05 | 5.79 | 6.01 | 6.01 | qfq | 47,221,618 | 281,868,013 | 2.91% |
| 2026-07-14 | 5.86 | 5.93 | 5.83 | 5.84 | 5.84 | qfq | 34,450,002 | 202,143,724 | 0.00% |
| 2026-07-13 | 5.92 | 5.95 | 5.80 | 5.84 | 5.84 | qfq | 35,394,729 | 207,269,444 | -2.01% |
| 2026-07-10 | 5.76 | 6.00 | 5.70 | 5.96 | 5.96 | qfq | 54,428,053 | 321,016,172 | 3.11% |
| 2026-07-09 | 5.88 | 5.94 | 5.75 | 5.78 | 5.78 | qfq | 57,943,078 | 337,460,288 | -4.46% |
| 2026-07-08 | 5.94 | 6.24 | 5.80 | 6.05 | 6.05 | qfq | 81,062,400 | 488,938,023 | 4.67% |
| 2026-07-07 | 5.95 | 5.97 | 5.77 | 5.78 | 5.78 | qfq | 28,541,985 | 166,527,973 | -3.18% |
| 2026-07-06 | 5.91 | 6.01 | 5.91 | 5.97 | 5.97 | qfq | 31,223,769 | 186,491,841 | 0.84% |
| 2026-07-03 | 5.90 | 5.99 | 5.84 | 5.92 | 5.92 | qfq | 27,967,779 | 165,451,253 | 0.68% |
| 2026-07-02 | 5.92 | 5.99 | 5.81 | 5.88 | 5.88 | qfq | 32,428,760 | 191,322,378 | 0.00% |
| 2026-07-01 | 5.79 | 5.97 | 5.77 | 5.88 | 5.88 | qfq | 29,324,475 | 172,596,922 | 1.20% |
| 2026-06-30 | 5.79 | 5.88 | 5.75 | 5.81 | 5.81 | qfq | 23,885,776 | 138,584,244 | -0.17% |
| 2026-06-29 | 5.73 | 5.88 | 5.59 | 5.82 | 5.82 | qfq | 34,225,232 | 197,027,305 | 1.22% |
| 2026-06-26 | 5.85 | 5.88 | 5.74 | 5.75 | 5.75 | qfq | 27,282,482 | 158,609,320 | -2.38% |
| 2026-06-25 | 5.86 | 5.99 | 5.79 | 5.89 | 5.89 | qfq | 31,734,649 | 186,605,250 | 0.51% |
| 2026-06-24 | 6.06 | 6.10 | 5.85 | 5.86 | 5.86 | qfq | 29,642,257 | 175,678,337 | -3.30% |
| 2026-06-23 | 6.08 | 6.20 | 6.04 | 6.06 | 6.06 | qfq | 31,248,451 | 191,061,020 | -0.98% |
| 2026-06-22 | 6.05 | 6.14 | 5.85 | 6.12 | 6.12 | qfq | 43,019,984 | 256,754,906 | 0.49% |
| 2026-06-18 | 6.13 | 6.16 | 6.05 | 6.09 | 6.09 | qfq | 25,132,510 | 153,166,604 | -0.81% |
| 2026-06-17 | 6.24 | 6.28 | 6.11 | 6.14 | 6.14 | qfq | 30,746,260 | 189,324,272 | -2.07% |
| 2026-06-16 | 6.38 | 6.39 | 6.23 | 6.27 | 6.27 | qfq | 24,765,354 | 155,784,746 | -1.88% |
| 2026-06-15 | 6.36 | 6.50 | 6.28 | 6.39 | 6.39 | qfq | 35,268,026 | 224,947,335 | 0.63% |
| 2026-06-12 | 6.23 | 6.40 | 6.20 | 6.35 | 6.35 | qfq | 35,927,631 | 226,691,885 | -1.09% |
| 2026-06-11 | 6.60 | 6.60 | 6.38 | 6.42 | 6.17 | qfq | 27,867,860 | 179,868,813 | -2.73% |
| 2026-06-10 | 6.36 | 6.64 | 6.35 | 6.60 | 6.34 | qfq | 39,535,480 | 258,555,934 | 3.29% |
| 2026-06-09 | 6.45 | 6.50 | 6.36 | 6.39 | 6.14 | qfq | 18,321,646 | 117,435,598 | -0.93% |
| 2026-06-08 | 6.55 | 6.63 | 6.37 | 6.45 | 6.20 | qfq | 27,673,883 | 179,367,835 | -1.98% |
| 2026-06-05 | 6.51 | 6.65 | 6.49 | 6.58 | 6.33 | qfq | 24,381,298 | 160,663,174 | 1.86% |
| 2026-06-04 | 6.64 | 6.67 | 6.42 | 6.46 | 6.21 | qfq | 24,611,505 | 160,419,886 | -2.56% |
| 2026-06-03 | 6.71 | 6.73 | 6.60 | 6.63 | 6.37 | qfq | 21,382,602 | 142,062,636 | -1.34% |
| 2026-06-02 | 6.83 | 6.83 | 6.71 | 6.72 | 6.46 | qfq | 20,267,750 | 136,808,845 | -1.32% |
| 2026-06-01 | 6.70 | 6.82 | 6.64 | 6.81 | 6.55 | qfq | 19,322,178 | 130,682,167 | 1.04% |
| 2026-05-29 | 6.58 | 6.86 | 6.56 | 6.74 | 6.48 | qfq | 34,709,669 | 233,704,447 | 2.59% |
| 2026-05-28 | 6.71 | 6.72 | 6.51 | 6.57 | 6.32 | qfq | 24,960,780 | 164,846,643 | -2.23% |
| 2026-05-27 | 6.81 | 6.87 | 6.60 | 6.72 | 6.46 | qfq | 31,429,990 | 210,912,942 | -1.47% |
| 2026-05-26 | 6.78 | 6.84 | 6.74 | 6.82 | 6.56 | qfq | 21,474,777 | 145,832,523 | 0.44% |
| 2026-05-25 | 6.87 | 6.88 | 6.75 | 6.79 | 6.53 | qfq | 21,814,515 | 148,398,577 | -0.88% |
| 2026-05-22 | 6.85 | 6.91 | 6.83 | 6.85 | 6.58 | qfq | 18,524,489 | 127,179,916 | -0.44% |
| 2026-05-21 | 7.05 | 7.13 | 6.81 | 6.88 | 6.61 | qfq | 32,344,379 | 226,227,979 | -2.13% |
| 2026-05-20 | 7.20 | 7.20 | 7.02 | 7.03 | 6.76 | qfq | 23,605,327 | 166,936,526 | -2.36% |
| 2026-05-19 | 7.16 | 7.28 | 7.15 | 7.20 | 6.92 | qfq | 22,224,646 | 160,000,517 | 0.70% |
| 2026-05-18 | 7.15 | 7.15 | 7.06 | 7.15 | 6.87 | qfq | 20,080,222 | 142,642,102 | 0.28% |
| 2026-05-15 | 7.20 | 7.25 | 7.06 | 7.13 | 6.85 | qfq | 25,464,584 | 182,303,519 | -0.97% |
| 2026-05-14 | 7.36 | 7.38 | 7.18 | 7.20 | 6.92 | qfq | 35,511,001 | 256,961,445 | -2.17% |
| 2026-05-13 | 7.42 | 7.45 | 7.35 | 7.36 | 7.07 | qfq | 24,059,520 | 178,055,899 | -0.81% |
| 2026-05-12 | 7.51 | 7.55 | 7.42 | 7.42 | 7.13 | qfq | 23,571,349 | 176,114,196 | -1.20% |
| 2026-05-11 | 7.56 | 7.58 | 7.47 | 7.51 | 7.22 | qfq | 27,077,735 | 203,100,823 | -0.92% |
| 2026-05-08 | 7.56 | 7.60 | 7.55 | 7.58 | 7.29 | qfq | 17,385,267 | 131,664,683 | 0.26% |
| 2026-05-07 | 7.62 | 7.67 | 7.56 | 7.56 | 7.27 | qfq | 23,480,570 | 178,262,747 | -0.79% |
| 2026-05-06 | 7.67 | 7.70 | 7.59 | 7.62 | 7.32 | qfq | 36,452,028 | 278,295,994 | -1.04% |
| 2026-04-30 | 7.73 | 7.78 | 7.66 | 7.70 | 7.40 | qfq | 24,978,501 | 192,571,037 | -0.65% |
| 2026-04-29 | 7.68 | 7.78 | 7.66 | 7.75 | 7.45 | qfq | 21,762,029 | 168,735,271 | 0.78% |
| 2026-04-28 | 7.75 | 7.78 | 7.64 | 7.69 | 7.39 | qfq | 21,925,805 | 168,738,080 | -1.16% |
| 2026-04-27 | 7.80 | 7.81 | 7.71 | 7.78 | 7.48 | qfq | 20,514,035 | 159,079,169 | -0.77% |
| 2026-04-24 | 7.67 | 7.85 | 7.58 | 7.84 | 7.54 | qfq | 32,232,643 | 248,732,448 | 1.69% |
| 2026-04-23 | 7.73 | 7.79 | 7.66 | 7.71 | 7.41 | qfq | 24,417,377 | 188,308,634 | -0.52% |
| 2026-04-22 | 7.82 | 7.85 | 7.72 | 7.75 | 7.45 | qfq | 28,731,582 | 223,084,950 | -1.27% |
| 2026-04-21 | 7.91 | 8.00 | 7.81 | 7.85 | 7.55 | qfq | 27,498,296 | 216,746,534 | -0.63% |
| 2026-04-20 | 7.84 | 7.95 | 7.81 | 7.90 | 7.59 | qfq | 23,632,796 | 186,492,475 | 0.64% |
| 2026-04-17 | 7.90 | 7.90 | 7.81 | 7.85 | 7.55 | qfq | 26,760,199 | 209,762,557 | -1.26% |
| 2026-04-16 | 7.87 | 7.98 | 7.82 | 7.95 | 7.64 | qfq | 42,529,060 | 336,313,631 | 1.27% |
| 2026-04-15 | 7.79 | 7.92 | 7.76 | 7.85 | 7.55 | qfq | 30,182,326 | 237,082,727 | 0.90% |
| 2026-04-14 | 7.83 | 7.85 | 7.69 | 7.78 | 7.48 | qfq | 23,795,585 | 184,109,958 | -0.13% |
| 2026-04-13 | 7.80 | 7.87 | 7.78 | 7.79 | 7.49 | qfq | 19,217,242 | 150,136,530 | -0.76% |
| 2026-04-10 | 7.79 | 7.94 | 7.78 | 7.85 | 7.55 | qfq | 25,046,366 | 197,107,656 | 1.16% |
| 2026-04-09 | 7.84 | 7.86 | 7.75 | 7.76 | 7.46 | qfq | 24,145,143 | 187,938,452 | -1.77% |
| 2026-04-08 | 7.84 | 7.93 | 7.81 | 7.90 | 7.59 | qfq | 30,098,585 | 237,016,303 | 2.86% |
| 2026-04-07 | 7.70 | 7.76 | 7.64 | 7.68 | 7.38 | qfq | 14,468,873 | 111,463,734 | 0.66% |
| 2026-04-03 | 7.79 | 7.82 | 7.62 | 7.63 | 7.33 | qfq | 16,901,839 | 129,877,692 | -2.05% |
| 2026-04-02 | 7.88 | 7.88 | 7.74 | 7.79 | 7.49 | qfq | 19,946,106 | 155,753,243 | -1.52% |
| 2026-04-01 | 7.87 | 7.92 | 7.79 | 7.91 | 7.60 | qfq | 21,828,285 | 171,743,743 | 1.67% |
| 2026-03-31 | 7.79 | 7.91 | 7.76 | 7.78 | 7.48 | qfq | 19,125,200 | 149,515,937 | 0.13% |
| 2026-03-30 | 7.72 | 7.80 | 7.66 | 7.77 | 7.47 | qfq | 15,938,688 | 123,483,143 | -0.38% |
| 2026-03-27 | 7.65 | 7.82 | 7.63 | 7.80 | 7.50 | qfq | 19,561,590 | 151,855,281 | 1.17% |
| 2026-03-26 | 7.76 | 7.85 | 7.69 | 7.71 | 7.41 | qfq | 19,627,369 | 152,209,101 | -0.77% |
| 2026-03-25 | 7.69 | 7.86 | 7.66 | 7.77 | 7.47 | qfq | 26,360,533 | 204,821,425 | 1.57% |
| 2026-03-24 | 7.60 | 7.67 | 7.51 | 7.65 | 7.35 | qfq | 25,152,595 | 190,789,847 | 2.41% |
| 2026-03-23 | 7.78 | 7.79 | 7.44 | 7.47 | 7.18 | qfq | 43,679,820 | 331,428,701 | -4.96% |
| 2026-03-20 | 7.99 | 8.00 | 7.86 | 7.86 | 7.56 | qfq | 32,975,830 | 261,683,718 | -1.13% |
| 2026-03-19 | 7.98 | 8.02 | 7.93 | 7.95 | 7.64 | qfq | 22,881,400 | 182,307,446 | -1.12% |
| 2026-03-18 | 8.09 | 8.12 | 7.98 | 8.04 | 7.73 | qfq | 26,386,674 | 211,877,620 | -0.62% |
| 2026-03-17 | 8.18 | 8.25 | 8.08 | 8.09 | 7.78 | qfq | 31,103,821 | 254,006,470 | -1.10% |
| 2026-03-16 | 8.11 | 8.21 | 8.09 | 8.18 | 7.86 | qfq | 24,166,081 | 197,077,961 | 0.86% |
| 2026-03-13 | 8.12 | 8.21 | 8.10 | 8.11 | 7.80 | qfq | 27,000,818 | 220,239,588 | -0.37% |
| 2026-03-12 | 8.14 | 8.18 | 8.10 | 8.14 | 7.82 | qfq | 22,581,003 | 183,758,112 | -0.12% |
| 2026-03-11 | 8.24 | 8.25 | 8.11 | 8.15 | 7.83 | qfq | 30,866,980 | 252,154,495 | -0.97% |
| 2026-03-10 | 8.29 | 8.40 | 8.18 | 8.23 | 7.91 | qfq | 39,957,591 | 330,322,648 | -0.60% |
| 2026-03-09 | 8.18 | 8.33 | 8.12 | 8.28 | 7.96 | qfq | 44,494,685 | 365,121,016 | -0.48% |
| 2026-03-06 | 7.97 | 8.35 | 7.94 | 8.32 | 8.00 | qfq | 71,009,637 | 583,568,628 | 4.39% |
| 2026-03-05 | 8.00 | 8.11 | 7.95 | 7.97 | 7.66 | qfq | 41,245,886 | 330,705,079 | 0.89% |
| 2026-03-04 | 8.05 | 8.12 | 7.88 | 7.90 | 7.59 | qfq | 49,564,403 | 395,130,094 | -2.83% |
| 2026-03-03 | 8.09 | 8.18 | 8.00 | 8.13 | 7.82 | qfq | 61,431,766 | 496,601,527 | 0.99% |
| 2026-03-02 | 8.14 | 8.19 | 8.02 | 8.05 | 7.74 | qfq | 53,545,067 | 433,057,043 | -3.13% |
| 2026-02-27 | 8.26 | 8.32 | 8.24 | 8.31 | 7.99 | qfq | 36,294,900 | 300,639,071 | 0.61% |
| 2026-02-26 | 8.38 | 8.38 | 8.24 | 8.26 | 7.94 | qfq | 47,235,704 | 391,440,214 | -1.31% |
| 2026-02-25 | 8.39 | 8.45 | 8.35 | 8.37 | 8.05 | qfq | 49,771,927 | 417,377,800 | -0.24% |
| 2026-02-24 | 8.69 | 8.69 | 8.37 | 8.39 | 8.07 | qfq | 82,508,463 | 696,318,986 | -3.01% |
| 2026-02-13 | 8.76 | 8.82 | 8.65 | 8.65 | 8.31 | qfq | 47,203,827 | 412,535,623 | -1.03% |
| 2026-02-12 | 9.00 | 9.01 | 8.68 | 8.74 | 8.40 | qfq | 86,828,066 | 763,073,530 | -3.32% |
| 2026-02-11 | 9.23 | 9.28 | 9.02 | 9.04 | 8.69 | qfq | 80,372,586 | 729,938,761 | -3.00% |
| 2026-02-10 | 8.93 | 9.46 | 8.88 | 9.32 | 8.96 | qfq | 150,718,275 | 1,389,855,474 | 3.44% |
| 2026-02-09 | 8.80 | 9.20 | 8.70 | 9.01 | 8.66 | qfq | 95,989,204 | 859,393,717 | 2.97% |
| 2026-02-06 | 9.00 | 9.00 | 8.73 | 8.75 | 8.41 | qfq | 96,791,965 | 854,050,738 | -3.95% |
| 2026-02-05 | 8.77 | 9.31 | 8.73 | 9.11 | 8.76 | qfq | 157,007,812 | 1,426,218,547 | 4.35% |
| 2026-02-04 | 8.69 | 8.83 | 8.65 | 8.73 | 8.39 | qfq | 56,830,252 | 495,908,665 | -0.34% |
| 2026-02-03 | 8.68 | 8.88 | 8.65 | 8.76 | 8.42 | qfq | 84,345,465 | 737,139,929 | 0.57% |
| 2026-02-02 | 8.62 | 8.97 | 8.54 | 8.71 | 8.37 | qfq | 127,322,503 | 1,118,490,753 | 2.11% |
| 2026-01-30 | 8.50 | 8.90 | 8.46 | 8.53 | 8.20 | qfq | 120,580,749 | 1,045,803,488 | 2.77% |
| 2026-01-29 | 8.15 | 8.34 | 8.09 | 8.30 | 7.98 | qfq | 48,269,735 | 399,013,453 | 1.59% |
| 2026-01-28 | 8.21 | 8.27 | 8.15 | 8.17 | 7.85 | qfq | 34,738,257 | 285,145,322 | -0.61% |
| 2026-01-27 | 8.40 | 8.41 | 8.16 | 8.22 | 7.90 | qfq | 38,817,079 | 319,689,530 | -1.91% |
| 2026-01-26 | 8.44 | 8.47 | 8.31 | 8.38 | 8.06 | qfq | 48,088,350 | 402,352,179 | -1.30% |
| 2026-01-23 | 8.51 | 8.56 | 8.45 | 8.49 | 8.16 | qfq | 40,245,948 | 342,084,335 | -0.47% |
| 2026-01-22 | 8.52 | 8.58 | 8.47 | 8.53 | 8.20 | qfq | 29,640,484 | 252,690,842 | -0.12% |
| 2026-01-21 | 8.53 | 8.62 | 8.45 | 8.54 | 8.21 | qfq | 39,025,995 | 332,087,279 | -0.35% |
| 2026-01-20 | 8.47 | 8.62 | 8.45 | 8.57 | 8.24 | qfq | 54,268,982 | 463,110,441 | 1.06% |
| 2026-01-19 | 8.31 | 8.52 | 8.29 | 8.48 | 8.15 | qfq | 46,538,996 | 393,527,653 | 2.05% |
| 2026-01-16 | 8.45 | 8.51 | 8.29 | 8.31 | 7.99 | qfq | 49,477,253 | 414,051,057 | -2.24% |
| 2026-01-15 | 8.58 | 8.63 | 8.42 | 8.50 | 8.17 | qfq | 62,169,100 | 528,788,074 | -0.35% |
| 2026-01-14 | 8.36 | 8.60 | 8.35 | 8.53 | 8.20 | qfq | 81,985,213 | 697,284,539 | 2.16% |
| 2026-01-13 | 8.45 | 8.50 | 8.33 | 8.35 | 8.03 | qfq | 50,015,544 | 421,233,469 | -1.53% |
| 2026-01-12 | 8.32 | 8.48 | 8.30 | 8.48 | 8.15 | qfq | 57,995,776 | 488,529,696 | 1.92% |
| 2026-01-09 | 8.29 | 8.34 | 8.26 | 8.32 | 8.00 | qfq | 33,014,465 | 274,071,585 | 0.36% |
| 2026-01-08 | 8.26 | 8.32 | 8.22 | 8.29 | 7.97 | qfq | 27,498,559 | 227,428,235 | 0.12% |
| 2026-01-07 | 8.30 | 8.36 | 8.25 | 8.28 | 7.96 | qfq | 35,053,758 | 290,835,107 | -0.12% |
| 2026-01-06 | 8.21 | 8.31 | 8.20 | 8.29 | 7.97 | qfq | 35,190,393 | 290,619,794 | 1.10% |
| 2026-01-05 | 8.19 | 8.21 | 8.15 | 8.20 | 7.88 | qfq | 27,010,999 | 220,787,721 | 0.12% |
| 2025-12-31 | 8.18 | 8.26 | 8.11 | 8.19 | 7.87 | qfq | 23,322,018 | 190,760,365 | 0.12% |
| 2025-12-30 | 8.17 | 8.23 | 8.16 | 8.18 | 7.86 | qfq | 19,287,596 | 157,886,725 | -0.37% |
| 2025-12-29 | 8.28 | 8.31 | 8.20 | 8.21 | 7.89 | qfq | 23,736,150 | 195,862,912 | -0.85% |
| 2025-12-26 | 8.26 | 8.30 | 8.21 | 8.28 | 7.96 | qfq | 28,404,399 | 234,679,022 | 0.36% |
| 2025-12-25 | 8.20 | 8.29 | 8.14 | 8.25 | 7.93 | qfq | 26,535,406 | 218,252,778 | 0.49% |
| 2025-12-24 | 8.16 | 8.24 | 8.09 | 8.21 | 7.89 | qfq | 30,767,317 | 251,092,203 | 0.74% |
| 2025-12-23 | 8.33 | 8.33 | 8.14 | 8.15 | 7.83 | qfq | 43,996,580 | 361,440,360 | -2.28% |
| 2025-12-22 | 8.32 | 8.44 | 8.26 | 8.34 | 8.02 | qfq | 51,426,294 | 429,153,616 | 0.12% |
| 2025-12-19 | 8.19 | 8.35 | 8.17 | 8.33 | 8.01 | qfq | 58,051,773 | 481,017,396 | 1.71% |
| 2025-12-18 | 8.19 | 8.24 | 8.14 | 8.19 | 7.87 | qfq | 33,556,882 | 274,795,939 | -0.36% |
| 2025-12-17 | 8.10 | 8.26 | 8.05 | 8.22 | 7.90 | qfq | 55,335,395 | 453,093,006 | 1.73% |
| 2025-12-16 | 8.00 | 8.11 | 7.98 | 8.08 | 7.77 | qfq | 34,544,084 | 278,558,017 | 1.25% |
| 2025-12-15 | 7.98 | 8.03 | 7.96 | 7.98 | 7.67 | qfq | 12,743,356 | 101,873,168 | 0.13% |
| 2025-12-12 | 8.00 | 8.00 | 7.92 | 7.97 | 7.66 | qfq | 21,694,258 | 172,567,181 | 0.00% |
| 2025-12-11 | 8.12 | 8.12 | 7.97 | 7.97 | 7.66 | qfq | 17,559,388 | 141,048,175 | -1.12% |
| 2025-12-10 | 8.10 | 8.13 | 8.03 | 8.06 | 7.75 | qfq | 26,799,170 | 216,129,026 | 1.38% |
| 2025-12-09 | 8.05 | 8.06 | 7.95 | 7.95 | 7.64 | qfq | 15,207,080 | 121,578,258 | -1.36% |
| 2025-12-08 | 7.97 | 8.08 | 7.95 | 8.06 | 7.75 | qfq | 25,173,784 | 201,623,275 | 1.13% |
| 2025-12-05 | 7.93 | 7.98 | 7.87 | 7.97 | 7.66 | qfq | 15,940,258 | 126,427,219 | 0.25% |
| 2025-12-04 | 8.03 | 8.04 | 7.90 | 7.95 | 7.64 | qfq | 22,720,340 | 180,513,980 | -1.24% |
| 2025-12-03 | 8.09 | 8.10 | 8.01 | 8.05 | 7.74 | qfq | 21,493,151 | 173,181,435 | -0.25% |
| 2025-12-02 | 8.07 | 8.13 | 8.04 | 8.07 | 7.76 | qfq | 25,859,677 | 209,057,829 | -0.37% |
| 2025-12-01 | 7.91 | 8.12 | 7.91 | 8.10 | 7.79 | qfq | 38,066,022 | 306,751,493 | 2.53% |
| 2025-11-28 | 7.91 | 7.93 | 7.83 | 7.90 | 7.59 | qfq | 19,623,746 | 154,528,863 | -0.38% |
| 2025-11-27 | 7.95 | 7.99 | 7.91 | 7.93 | 7.62 | qfq | 17,880,180 | 142,219,581 | 0.00% |
| 2025-11-26 | 8.02 | 8.05 | 7.93 | 7.93 | 7.62 | qfq | 19,625,798 | 156,566,944 | -0.25% |
| 2025-11-25 | 7.95 | 8.00 | 7.91 | 7.95 | 7.64 | qfq | 23,053,971 | 183,504,771 | 0.25% |
| 2025-11-24 | 7.84 | 7.99 | 7.84 | 7.93 | 7.62 | qfq | 20,276,887 | 160,563,684 | 1.28% |
| 2025-11-21 | 7.94 | 8.00 | 7.82 | 7.83 | 7.53 | qfq | 32,177,362 | 253,784,637 | -2.00% |
| 2025-11-20 | 8.06 | 8.07 | 7.99 | 7.99 | 7.68 | qfq | 23,989,800 | 192,338,051 | -0.87% |
| 2025-11-19 | 8.05 | 8.11 | 8.01 | 8.06 | 7.75 | qfq | 22,244,728 | 179,131,014 | 0.00% |
| 2025-11-18 | 8.15 | 8.15 | 8.01 | 8.06 | 7.75 | qfq | 34,496,209 | 277,902,788 | -1.10% |
| 2025-11-17 | 8.22 | 8.23 | 8.11 | 8.15 | 7.83 | qfq | 27,813,920 | 226,829,771 | -0.85% |
| 2025-11-14 | 8.25 | 8.34 | 8.21 | 8.22 | 7.90 | qfq | 28,586,056 | 236,307,875 | -0.84% |
| 2025-11-13 | 8.21 | 8.31 | 8.18 | 8.29 | 7.97 | qfq | 33,065,405 | 272,403,679 | 0.97% |
| 2025-11-12 | 8.28 | 8.34 | 8.21 | 8.21 | 7.89 | qfq | 30,493,316 | 251,826,344 | -0.85% |
| 2025-11-11 | 8.24 | 8.30 | 8.21 | 8.28 | 7.96 | qfq | 33,354,004 | 275,341,471 | 0.00% |
| 2025-11-10 | 8.11 | 8.30 | 8.10 | 8.28 | 7.96 | qfq | 52,018,088 | 428,446,335 | 2.10% |
| 2025-11-07 | 8.08 | 8.14 | 8.05 | 8.11 | 7.80 | qfq | 23,131,881 | 187,414,287 | 0.50% |
| 2025-11-06 | 8.07 | 8.10 | 8.02 | 8.07 | 7.76 | qfq | 27,014,393 | 217,608,844 | -0.25% |
| 2025-11-05 | 7.99 | 8.15 | 7.97 | 8.09 | 7.78 | qfq | 39,235,219 | 317,532,962 | 1.00% |
| 2025-11-04 | 8.05 | 8.09 | 7.99 | 8.01 | 7.70 | qfq | 27,154,780 | 218,201,429 | -0.74% |
| 2025-11-03 | 8.04 | 8.07 | 7.96 | 8.07 | 7.76 | qfq | 32,564,362 | 260,822,479 | 0.50% |
| 2025-10-31 | 7.98 | 8.05 | 7.96 | 8.03 | 7.72 | qfq | 29,174,283 | 234,238,500 | 0.50% |
| 2025-10-30 | 8.07 | 8.08 | 7.97 | 7.99 | 7.68 | qfq | 35,297,442 | 283,270,195 | -0.99% |
| 2025-10-29 | 8.07 | 8.08 | 8.03 | 8.07 | 7.76 | qfq | 25,677,125 | 206,709,685 | -0.12% |
| 2025-10-28 | 8.11 | 8.16 | 8.07 | 8.08 | 7.77 | qfq | 27,196,655 | 220,522,867 | -0.62% |
| 2025-10-27 | 8.13 | 8.15 | 8.11 | 8.13 | 7.82 | qfq | 21,972,288 | 178,655,701 | 0.12% |
| 2025-10-24 | 8.17 | 8.18 | 8.10 | 8.12 | 7.81 | qfq | 22,801,917 | 185,406,241 | -0.61% |
| 2025-10-23 | 8.11 | 8.18 | 8.03 | 8.17 | 7.85 | qfq | 28,120,055 | 228,085,990 | 0.74% |
| 2025-10-22 | 8.10 | 8.13 | 8.09 | 8.11 | 7.80 | qfq | 20,275,792 | 164,489,640 | -0.12% |
| 2025-10-21 | 8.11 | 8.15 | 8.09 | 8.12 | 7.81 | qfq | 25,196,008 | 204,703,744 | 0.12% |
| 2025-10-20 | 8.15 | 8.19 | 8.11 | 8.11 | 7.80 | qfq | 20,707,875 | 168,605,524 | 0.25% |
| 2025-10-17 | 8.26 | 8.30 | 8.09 | 8.09 | 7.78 | qfq | 38,360,094 | 314,122,641 | -2.06% |
| 2025-10-16 | 8.34 | 8.39 | 8.26 | 8.26 | 7.94 | qfq | 31,887,018 | 264,992,780 | -1.20% |
| 2025-10-15 | 8.31 | 8.37 | 8.30 | 8.36 | 8.04 | qfq | 25,550,953 | 213,064,800 | 0.84% |
| 2025-10-14 | 8.35 | 8.41 | 8.27 | 8.29 | 7.97 | qfq | 35,962,587 | 300,111,876 | -0.48% |
| 2025-10-13 | 8.29 | 8.38 | 8.23 | 8.33 | 8.01 | qfq | 38,280,285 | 318,580,820 | -1.77% |
| 2025-10-10 | 8.48 | 8.58 | 8.47 | 8.48 | 8.15 | qfq | 35,434,179 | 301,307,713 | -0.24% |
| 2025-10-09 | 8.72 | 8.74 | 8.46 | 8.50 | 8.17 | qfq | 66,693,429 | 567,679,020 | -2.97% |
| 2025-09-30 | 8.89 | 8.92 | 8.75 | 8.76 | 8.42 | qfq | 52,182,813 | 459,964,156 | -1.35% |
| 2025-09-29 | 8.86 | 8.95 | 8.71 | 8.88 | 8.54 | qfq | 41,560,595 | 367,390,317 | 0.23% |
| 2025-09-26 | 8.96 | 8.98 | 8.86 | 8.86 | 8.52 | qfq | 39,995,764 | 356,405,600 | -2.10% |
| 2025-09-25 | 8.97 | 9.07 | 8.84 | 9.05 | 8.70 | qfq | 61,722,346 | 552,632,451 | 0.33% |
| 2025-09-24 | 8.90 | 9.08 | 8.81 | 9.02 | 8.67 | qfq | 55,308,769 | 494,416,712 | 0.33% |
| 2025-09-23 | 9.24 | 9.26 | 8.85 | 8.99 | 8.64 | qfq | 95,533,555 | 859,093,330 | -3.64% |
| 2025-09-22 | 9.50 | 9.56 | 9.25 | 9.33 | 8.97 | qfq | 110,670,004 | 1,040,794,884 | -3.72% |
| 2025-09-19 | 9.22 | 9.97 | 9.04 | 9.69 | 9.31 | qfq | 196,162,941 | 1,860,777,756 | 4.19% |
| 2025-09-18 | 9.26 | 9.44 | 9.19 | 9.30 | 8.94 | qfq | 113,463,746 | 1,057,662,798 | 0.43% |
| 2025-09-17 | 9.50 | 9.53 | 9.17 | 9.26 | 8.90 | qfq | 98,912,815 | 916,948,843 | -1.07% |
| 2025-09-16 | 9.26 | 9.43 | 9.19 | 9.36 | 9.00 | qfq | 118,069,270 | 1,098,287,786 | 1.85% |
| 2025-09-15 | 8.98 | 9.28 | 8.93 | 9.19 | 8.83 | qfq | 92,683,647 | 843,480,963 | 2.11% |
| 2025-09-12 | 9.07 | 9.16 | 8.99 | 9.00 | 8.65 | qfq | 57,726,114 | 523,386,889 | -0.99% |
| 2025-09-11 | 9.05 | 9.09 | 8.91 | 9.09 | 8.74 | qfq | 66,077,073 | 593,747,844 | 0.11% |
| 2025-09-10 | 8.99 | 9.11 | 8.98 | 9.08 | 8.73 | qfq | 74,093,949 | 671,464,327 | 0.55% |
| 2025-09-09 | 9.05 | 9.12 | 8.94 | 9.03 | 8.68 | qfq | 62,963,687 | 567,926,273 | 0.22% |
| 2025-09-08 | 9.05 | 9.18 | 8.97 | 9.01 | 8.66 | qfq | 85,012,900 | 770,344,037 | -0.99% |
| 2025-09-05 | 9.00 | 9.15 | 8.76 | 9.10 | 8.75 | qfq | 107,751,970 | 964,619,171 | 2.25% |
| 2025-09-04 | 8.65 | 8.91 | 8.60 | 8.90 | 8.56 | qfq | 89,612,921 | 788,296,032 | 3.25% |
| 2025-09-03 | 8.83 | 8.86 | 8.60 | 8.62 | 8.29 | qfq | 43,126,014 | 375,441,076 | -2.38% |
| 2025-09-02 | 8.86 | 8.93 | 8.71 | 8.83 | 8.49 | qfq | 55,520,153 | 489,233,379 | -0.56% |
| 2025-09-01 | 8.75 | 8.91 | 8.70 | 8.88 | 8.54 | qfq | 63,686,274 | 564,007,646 | 1.49% |
| 2025-08-29 | 8.72 | 8.83 | 8.71 | 8.75 | 8.41 | qfq | 51,074,346 | 447,890,922 | 0.11% |
| 2025-08-28 | 8.68 | 8.81 | 8.52 | 8.74 | 8.40 | qfq | 58,710,818 | 510,271,118 | 0.69% |
| 2025-08-27 | 8.88 | 8.92 | 8.68 | 8.68 | 8.34 | qfq | 107,087,794 | 942,474,058 | -4.19% |
| 2025-08-26 | 8.97 | 9.15 | 8.91 | 9.06 | 8.71 | qfq | 57,793,245 | 523,511,491 | 0.78% |
| 2025-08-25 | 8.88 | 9.03 | 8.86 | 8.99 | 8.64 | qfq | 67,637,751 | 606,680,455 | 1.47% |
| 2025-08-22 | 8.78 | 8.86 | 8.72 | 8.86 | 8.52 | qfq | 47,603,456 | 418,672,614 | 0.80% |
| 2025-08-21 | 8.78 | 8.86 | 8.75 | 8.79 | 8.45 | qfq | 44,102,315 | 388,067,708 | -0.11% |
| 2025-08-20 | 8.63 | 8.81 | 8.62 | 8.80 | 8.46 | qfq | 55,696,556 | 487,161,949 | 1.62% |
| 2025-08-19 | 8.68 | 8.71 | 8.63 | 8.66 | 8.32 | qfq | 34,396,492 | 298,118,085 | -0.12% |
| 2025-08-18 | 8.59 | 8.74 | 8.58 | 8.67 | 8.33 | qfq | 56,008,418 | 485,959,921 | 1.05% |
| 2025-08-15 | 8.45 | 8.59 | 8.41 | 8.58 | 8.25 | qfq | 39,876,333 | 339,258,907 | 1.42% |
| 2025-08-14 | 8.54 | 8.60 | 8.44 | 8.46 | 8.13 | qfq | 39,272,524 | 334,737,400 | -0.94% |
| 2025-08-13 | 8.60 | 8.64 | 8.52 | 8.54 | 8.21 | qfq | 39,710,683 | 339,834,892 | 0.12% |
| 2025-08-12 | 8.54 | 8.58 | 8.51 | 8.53 | 8.20 | qfq | 22,683,732 | 193,807,284 | -0.12% |
| 2025-08-11 | 8.50 | 8.57 | 8.49 | 8.54 | 8.21 | qfq | 27,078,717 | 230,931,082 | 0.35% |
| 2025-08-08 | 8.53 | 8.56 | 8.48 | 8.51 | 8.18 | qfq | 21,681,926 | 184,659,488 | -0.35% |
| 2025-08-07 | 8.53 | 8.62 | 8.51 | 8.54 | 8.21 | qfq | 25,705,168 | 219,796,302 | 0.12% |
| 2025-08-06 | 8.56 | 8.56 | 8.46 | 8.53 | 8.20 | qfq | 21,900,429 | 186,491,453 | -0.35% |
| 2025-08-05 | 8.54 | 8.59 | 8.53 | 8.56 | 8.23 | qfq | 18,430,761 | 157,571,384 | 0.35% |
| 2025-08-04 | 8.49 | 8.54 | 8.47 | 8.53 | 8.20 | qfq | 17,413,106 | 148,115,629 | 0.12% |
| 2025-08-01 | 8.55 | 8.59 | 8.45 | 8.52 | 8.19 | qfq | 23,820,126 | 202,955,927 | -0.35% |
| 2025-07-31 | 8.70 | 8.71 | 8.53 | 8.55 | 8.22 | qfq | 32,259,121 | 277,516,649 | -1.84% |
| 2025-07-30 | 8.71 | 8.78 | 8.65 | 8.71 | 8.37 | qfq | 29,172,178 | 254,586,942 | -0.23% |
| 2025-07-29 | 8.77 | 8.78 | 8.62 | 8.73 | 8.39 | qfq | 25,713,613 | 223,185,835 | -0.23% |
| 2025-07-28 | 8.76 | 8.77 | 8.72 | 8.75 | 8.41 | qfq | 26,075,532 | 227,998,562 | 0.11% |
| 2025-07-25 | 8.84 | 8.97 | 8.74 | 8.74 | 8.40 | qfq | 39,186,394 | 345,087,426 | -0.91% |
| 2025-07-24 | 8.63 | 8.86 | 8.62 | 8.82 | 8.48 | qfq | 50,643,301 | 444,986,809 | 2.32% |
| 2025-07-23 | 8.72 | 8.72 | 8.60 | 8.62 | 8.29 | qfq | 31,486,519 | 272,755,470 | -0.92% |
| 2025-07-22 | 8.60 | 8.70 | 8.53 | 8.70 | 8.36 | qfq | 42,058,506 | 362,736,027 | 1.64% |
| 2025-07-21 | 8.51 | 8.58 | 8.49 | 8.56 | 8.23 | qfq | 25,861,452 | 221,180,735 | 0.35% |
| 2025-07-18 | 8.46 | 8.53 | 8.44 | 8.53 | 8.20 | qfq | 26,859,833 | 228,044,572 | 0.83% |
| 2025-07-17 | 8.46 | 8.53 | 8.41 | 8.46 | 8.13 | qfq | 27,398,174 | 231,653,216 | 0.24% |
| 2025-07-16 | 8.41 | 8.49 | 8.41 | 8.44 | 8.11 | qfq | 18,512,584 | 156,446,203 | 0.36% |
| 2025-07-15 | 8.55 | 8.57 | 8.39 | 8.41 | 8.08 | qfq | 28,844,239 | 243,639,872 | -1.52% |
| 2025-07-14 | 8.58 | 8.61 | 8.53 | 8.54 | 8.21 | qfq | 19,070,400 | 163,208,581 | -0.47% |
| 2025-07-11 | 8.56 | 8.62 | 8.53 | 8.58 | 8.25 | qfq | 25,083,824 | 215,225,702 | 0.23% |
| 2025-07-10 | 8.51 | 8.56 | 8.49 | 8.56 | 8.23 | qfq | 20,189,601 | 172,330,863 | 0.59% |
| 2025-07-09 | 8.52 | 8.57 | 8.49 | 8.51 | 8.18 | qfq | 21,725,723 | 185,286,708 | -0.12% |
| 2025-07-08 | 8.45 | 8.53 | 8.44 | 8.52 | 8.19 | qfq | 22,093,043 | 187,549,775 | 0.83% |
| 2025-07-07 | 8.47 | 8.49 | 8.43 | 8.45 | 8.12 | qfq | 13,787,877 | 116,641,663 | -0.24% |
| 2025-07-04 | 8.50 | 8.51 | 8.46 | 8.47 | 8.14 | qfq | 16,575,068 | 140,504,399 | -0.24% |
| 2025-07-03 | 8.47 | 8.54 | 8.46 | 8.49 | 8.16 | qfq | 18,443,046 | 156,731,966 | 0.00% |
| 2025-07-02 | 8.52 | 8.54 | 8.45 | 8.49 | 8.16 | qfq | 19,356,572 | 164,280,280 | -0.24% |
| 2025-07-01 | 8.55 | 8.58 | 8.48 | 8.51 | 8.18 | qfq | 15,650,160 | 133,228,854 | -0.47% |
| 2025-06-30 | 8.50 | 8.57 | 8.46 | 8.55 | 8.22 | qfq | 20,143,638 | 171,663,662 | -1.50% |
| 2025-06-27 | 8.69 | 8.75 | 8.66 | 8.68 | 8.15 | qfq | 27,243,717 | 237,020,958 | -0.69% |
| 2025-06-26 | 8.66 | 8.84 | 8.62 | 8.74 | 8.21 | qfq | 36,350,601 | 317,445,692 | 0.81% |
| 2025-06-25 | 8.63 | 8.69 | 8.54 | 8.67 | 8.14 | qfq | 24,990,038 | 215,398,131 | 1.52% |
| 2025-06-24 | 8.46 | 8.56 | 8.45 | 8.54 | 8.02 | qfq | 22,831,866 | 194,740,127 | 1.55% |
| 2025-06-23 | 8.35 | 8.43 | 8.33 | 8.41 | 7.90 | qfq | 20,348,587 | 170,656,828 | 0.48% |
| 2025-06-20 | 8.61 | 8.66 | 8.34 | 8.37 | 7.86 | qfq | 53,450,646 | 452,253,759 | -3.01% |
| 2025-06-19 | 8.70 | 8.83 | 8.60 | 8.63 | 8.10 | qfq | 30,059,082 | 261,570,019 | -1.71% |
| 2025-06-18 | 8.92 | 8.93 | 8.77 | 8.78 | 8.25 | qfq | 28,002,080 | 246,971,402 | -1.68% |
| 2025-06-17 | 8.98 | 9.01 | 8.91 | 8.93 | 8.39 | qfq | 15,414,205 | 137,917,569 | -0.45% |
| 2025-06-16 | 8.94 | 8.99 | 8.91 | 8.97 | 8.42 | qfq | 15,722,112 | 140,763,451 | 0.00% |
| 2025-06-13 | 9.08 | 9.09 | 8.92 | 8.97 | 8.42 | qfq | 30,723,179 | 275,870,036 | -1.43% |
| 2025-06-12 | 9.10 | 9.17 | 9.06 | 9.10 | 8.55 | qfq | 18,549,617 | 168,790,547 | -0.22% |
| 2025-06-11 | 9.09 | 9.21 | 9.09 | 9.12 | 8.56 | qfq | 23,380,595 | 213,750,379 | 0.33% |
| 2025-06-10 | 9.15 | 9.22 | 9.03 | 9.09 | 8.54 | qfq | 26,396,414 | 241,154,912 | -0.76% |
| 2025-06-09 | 9.10 | 9.17 | 9.08 | 9.16 | 8.60 | qfq | 19,584,790 | 178,897,174 | 0.66% |
| 2025-06-06 | 9.11 | 9.13 | 9.06 | 9.10 | 8.55 | qfq | 14,509,668 | 131,862,814 | -0.11% |
| 2025-06-05 | 9.18 | 9.22 | 9.08 | 9.11 | 8.56 | qfq | 21,149,317 | 193,166,649 | -0.87% |
| 2025-06-04 | 9.06 | 9.22 | 9.02 | 9.19 | 8.63 | qfq | 31,118,768 | 284,612,547 | 1.32% |
| 2025-06-03 | 9.02 | 9.11 | 9.02 | 9.07 | 8.52 | qfq | 17,141,654 | 155,364,836 | 0.22% |
| 2025-05-30 | 9.06 | 9.17 | 9.00 | 9.05 | 8.50 | qfq | 24,104,192 | 218,642,807 | -0.33% |
| 2025-05-29 | 9.02 | 9.12 | 8.98 | 9.08 | 8.53 | qfq | 19,341,007 | 175,468,146 | 0.55% |
| 2025-05-28 | 9.05 | 9.08 | 9.00 | 9.03 | 8.48 | qfq | 11,497,307 | 103,864,528 | -0.44% |
| 2025-05-27 | 9.04 | 9.09 | 9.01 | 9.07 | 8.52 | qfq | 14,087,930 | 127,562,966 | 0.55% |
| 2025-05-26 | 9.01 | 9.04 | 8.93 | 9.02 | 8.47 | qfq | 13,453,979 | 120,948,720 | 0.22% |
| 2025-05-23 | 9.00 | 9.14 | 8.97 | 9.00 | 8.45 | qfq | 22,979,807 | 208,273,212 | 0.11% |
| 2025-05-22 | 9.13 | 9.15 | 8.99 | 8.99 | 8.44 | qfq | 25,100,086 | 227,336,865 | -1.64% |
| 2025-05-21 | 9.25 | 9.26 | 9.13 | 9.14 | 8.58 | qfq | 26,587,813 | 243,974,696 | -1.61% |
| 2025-05-20 | 9.15 | 9.31 | 9.13 | 9.29 | 8.72 | qfq | 34,152,318 | 315,752,830 | 1.75% |
| 2025-05-19 | 9.12 | 9.18 | 9.08 | 9.13 | 8.57 | qfq | 16,591,891 | 151,606,570 | 0.11% |
| 2025-05-16 | 9.11 | 9.15 | 9.08 | 9.12 | 8.56 | qfq | 16,901,547 | 153,999,574 | -0.11% |
| 2025-05-15 | 9.17 | 9.21 | 9.13 | 9.13 | 8.57 | qfq | 17,771,282 | 162,859,319 | -0.54% |
| 2025-05-14 | 9.19 | 9.23 | 9.08 | 9.18 | 8.62 | qfq | 25,890,074 | 236,834,022 | -0.22% |
| 2025-05-13 | 9.27 | 9.29 | 9.15 | 9.20 | 8.64 | qfq | 24,655,869 | 226,807,015 | -0.43% |
| 2025-05-12 | 9.17 | 9.24 | 9.10 | 9.24 | 8.68 | qfq | 30,054,892 | 276,016,538 | 1.20% |
| 2025-05-09 | 9.14 | 9.23 | 9.12 | 9.13 | 8.57 | qfq | 26,735,091 | 244,670,615 | -0.44% |
| 2025-05-08 | 9.30 | 9.30 | 9.15 | 9.17 | 8.61 | qfq | 43,993,974 | 405,166,851 | -1.40% |
| 2025-05-07 | 9.44 | 9.50 | 9.26 | 9.30 | 8.73 | qfq | 40,805,825 | 381,579,557 | -0.53% |
| 2025-05-06 | 9.43 | 9.43 | 9.26 | 9.35 | 8.78 | qfq | 44,287,861 | 412,669,811 | 0.00% |
| 2025-04-30 | 9.34 | 9.40 | 9.31 | 9.35 | 8.78 | qfq | 32,169,105 | 300,713,060 | 0.11% |
| 2025-04-29 | 9.38 | 9.45 | 9.28 | 9.34 | 8.77 | qfq | 33,178,551 | 310,195,621 | -0.85% |
| 2025-04-28 | 9.58 | 9.64 | 9.23 | 9.42 | 8.85 | qfq | 66,901,534 | 628,649,058 | -1.67% |
| 2025-04-25 | 9.68 | 9.83 | 9.38 | 9.58 | 9.00 | qfq | 70,434,355 | 681,355,903 | -2.64% |
| 2025-04-24 | 9.62 | 9.92 | 9.62 | 9.84 | 9.24 | qfq | 60,089,386 | 587,912,425 | 1.76% |
| 2025-04-23 | 9.78 | 9.84 | 9.61 | 9.67 | 9.08 | qfq | 46,970,450 | 455,370,095 | -1.02% |
| 2025-04-22 | 9.85 | 9.93 | 9.68 | 9.77 | 9.18 | qfq | 57,691,394 | 563,714,450 | -1.41% |
| 2025-04-21 | 9.83 | 9.93 | 9.71 | 9.91 | 9.31 | qfq | 51,976,332 | 511,740,772 | 0.10% |
| 2025-04-18 | 10.10 | 10.19 | 9.81 | 9.90 | 9.30 | qfq | 85,901,845 | 856,197,020 | -3.13% |
| 2025-04-17 | 9.77 | 10.48 | 9.73 | 10.22 | 9.60 | qfq | 138,572,368 | 1,406,726,749 | 3.86% |
| 2025-04-16 | 9.80 | 10.01 | 9.73 | 9.84 | 9.24 | qfq | 63,331,806 | 625,476,574 | -0.30% |
| 2025-04-15 | 9.97 | 10.09 | 9.80 | 9.87 | 9.27 | qfq | 62,800,442 | 623,030,634 | -0.70% |
| 2025-04-14 | 9.78 | 10.06 | 9.75 | 9.94 | 9.33 | qfq | 81,171,674 | 806,508,716 | 1.53% |
| 2025-04-11 | 9.85 | 10.00 | 9.75 | 9.79 | 9.19 | qfq | 75,702,858 | 744,043,798 | -1.71% |
| 2025-04-10 | 9.69 | 10.19 | 9.53 | 9.96 | 9.35 | qfq | 139,567,655 | 1,388,023,469 | 1.84% |
| 2025-04-09 | 8.95 | 9.89 | 8.72 | 9.78 | 9.18 | qfq | 117,079,207 | 1,104,469,407 | 7.59% |
| 2025-04-08 | 9.00 | 9.20 | 8.91 | 9.09 | 8.54 | qfq | 59,137,238 | 535,455,318 | 2.83% |
| 2025-04-07 | 9.21 | 9.39 | 8.56 | 8.84 | 8.30 | qfq | 85,349,181 | 768,175,968 | -6.95% |
| 2025-04-03 | 9.30 | 9.63 | 9.25 | 9.50 | 8.92 | qfq | 50,527,915 | 479,970,884 | 1.39% |
| 2025-04-02 | 9.28 | 9.44 | 9.23 | 9.37 | 8.80 | qfq | 27,008,133 | 253,019,541 | 0.64% |
| 2025-04-01 | 9.19 | 9.39 | 9.19 | 9.31 | 8.74 | qfq | 31,631,214 | 294,674,952 | 1.09% |
| 2025-03-31 | 9.25 | 9.35 | 9.13 | 9.21 | 8.65 | qfq | 31,355,809 | 289,454,328 | -0.65% |
| 2025-03-28 | 9.39 | 9.47 | 9.27 | 9.27 | 8.71 | qfq | 37,659,500 | 352,313,168 | -1.80% |
| 2025-03-27 | 9.57 | 9.69 | 9.42 | 9.44 | 8.87 | qfq | 45,663,045 | 434,559,805 | -1.26% |
| 2025-03-26 | 9.44 | 9.65 | 9.33 | 9.56 | 8.98 | qfq | 58,324,797 | 557,491,167 | 0.74% |
| 2025-03-25 | 9.44 | 9.53 | 9.30 | 9.49 | 8.91 | qfq | 52,336,048 | 492,151,206 | -0.32% |
| 2025-03-24 | 9.36 | 9.66 | 9.34 | 9.52 | 8.94 | qfq | 85,948,149 | 818,347,208 | 2.37% |
| 2025-03-21 | 9.21 | 9.38 | 9.18 | 9.30 | 8.73 | qfq | 34,883,124 | 323,652,917 | 0.11% |
| 2025-03-20 | 9.37 | 9.50 | 9.26 | 9.29 | 8.72 | qfq | 39,696,055 | 372,456,145 | -0.64% |
| 2025-03-19 | 9.31 | 9.40 | 9.27 | 9.35 | 8.78 | qfq | 32,357,138 | 302,434,097 | 0.11% |
| 2025-03-18 | 9.40 | 9.43 | 9.29 | 9.34 | 8.77 | qfq | 34,160,970 | 319,137,538 | -0.21% |
| 2025-03-17 | 9.39 | 9.55 | 9.34 | 9.36 | 8.79 | qfq | 56,873,887 | 536,222,734 | 0.32% |
| 2025-03-14 | 9.03 | 9.33 | 9.02 | 9.33 | 8.76 | qfq | 63,585,535 | 585,464,389 | 4.01% |
| 2025-03-13 | 8.98 | 8.99 | 8.87 | 8.97 | 8.42 | qfq | 22,394,381 | 199,934,129 | 0.00% |
| 2025-03-12 | 9.05 | 9.12 | 8.96 | 8.97 | 8.42 | qfq | 26,206,915 | 236,535,928 | -0.77% |
| 2025-03-11 | 8.84 | 9.04 | 8.78 | 9.04 | 8.49 | qfq | 33,301,258 | 298,334,082 | 1.46% |
| 2025-03-10 | 8.92 | 8.94 | 8.84 | 8.91 | 8.37 | qfq | 23,452,567 | 208,280,917 | -0.11% |
| 2025-03-07 | 8.97 | 9.03 | 8.88 | 8.92 | 8.38 | qfq | 30,227,527 | 270,549,622 | -0.89% |
| 2025-03-06 | 8.71 | 9.04 | 8.69 | 9.00 | 8.45 | qfq | 59,494,371 | 529,884,499 | 3.45% |
| 2025-03-05 | 8.72 | 8.80 | 8.65 | 8.70 | 8.17 | qfq | 23,118,888 | 201,241,087 | -0.23% |
| 2025-03-04 | 8.63 | 8.73 | 8.62 | 8.72 | 8.19 | qfq | 21,373,700 | 185,583,729 | 0.46% |
| 2025-03-03 | 8.71 | 8.93 | 8.62 | 8.68 | 8.15 | qfq | 42,960,315 | 377,208,924 | -0.23% |
| 2025-02-28 | 8.80 | 8.92 | 8.67 | 8.70 | 8.17 | qfq | 40,183,820 | 352,974,042 | -1.81% |
| 2025-02-27 | 8.74 | 8.94 | 8.70 | 8.86 | 8.32 | qfq | 51,113,742 | 452,496,546 | 1.72% |
| 2025-02-26 | 8.66 | 8.74 | 8.63 | 8.71 | 8.18 | qfq | 26,269,024 | 228,056,185 | 0.58% |
| 2025-02-25 | 8.75 | 8.82 | 8.62 | 8.66 | 8.13 | qfq | 32,736,782 | 285,269,696 | -1.93% |
| 2025-02-24 | 8.81 | 8.95 | 8.77 | 8.83 | 8.29 | qfq | 30,841,402 | 272,648,176 | -0.23% |
| 2025-02-21 | 8.77 | 8.94 | 8.73 | 8.85 | 8.31 | qfq | 43,993,895 | 389,005,174 | 1.14% |
| 2025-02-20 | 8.75 | 8.88 | 8.72 | 8.75 | 8.22 | qfq | 25,987,515 | 228,406,526 | -0.11% |
| 2025-02-19 | 8.73 | 8.77 | 8.65 | 8.76 | 8.23 | qfq | 25,516,231 | 222,328,574 | 0.57% |
| 2025-02-18 | 9.01 | 9.03 | 8.69 | 8.71 | 8.18 | qfq | 39,511,790 | 349,731,871 | -3.65% |
| 2025-02-17 | 9.20 | 9.22 | 9.01 | 9.04 | 8.49 | qfq | 41,810,225 | 379,499,899 | -1.53% |
| 2025-02-14 | 9.21 | 9.24 | 9.10 | 9.18 | 8.62 | qfq | 34,966,045 | 320,250,144 | -0.76% |
| 2025-02-13 | 9.09 | 9.34 | 9.06 | 9.25 | 8.69 | qfq | 49,844,053 | 459,630,768 | 1.76% |
| 2025-02-12 | 9.04 | 9.12 | 8.98 | 9.09 | 8.54 | qfq | 26,535,061 | 240,106,102 | 0.44% |
| 2025-02-11 | 9.19 | 9.21 | 8.96 | 9.05 | 8.50 | qfq | 31,679,002 | 286,199,212 | -1.42% |
| 2025-02-10 | 8.94 | 9.23 | 8.92 | 9.18 | 8.62 | qfq | 51,307,828 | 466,814,640 | 2.80% |
| 2025-02-07 | 8.95 | 9.03 | 8.85 | 8.93 | 8.39 | qfq | 48,048,975 | 430,116,887 | -0.45% |
| 2025-02-06 | 8.93 | 9.00 | 8.84 | 8.97 | 8.42 | qfq | 32,780,184 | 292,714,782 | 0.45% |
| 2025-02-05 | 9.02 | 9.09 | 8.80 | 8.93 | 8.39 | qfq | 31,224,838 | 279,176,966 | -0.56% |
| 2025-01-27 | 8.96 | 9.17 | 8.93 | 8.98 | 8.43 | qfq | 43,977,827 | 397,962,208 | 1.81% |
| 2025-01-24 | 8.64 | 8.84 | 8.61 | 8.82 | 8.28 | qfq | 25,247,439 | 220,818,607 | 1.85% |
| 2025-01-23 | 8.76 | 8.84 | 8.65 | 8.66 | 8.13 | qfq | 25,090,381 | 219,457,192 | 0.12% |
| 2025-01-22 | 8.70 | 8.74 | 8.59 | 8.65 | 8.12 | qfq | 22,862,707 | 197,635,352 | -1.26% |
| 2025-01-21 | 8.83 | 8.93 | 8.69 | 8.76 | 8.23 | qfq | 20,550,245 | 180,041,089 | -0.68% |
| 2025-01-20 | 8.76 | 8.89 | 8.69 | 8.82 | 8.28 | qfq | 28,768,796 | 253,771,146 | 1.38% |
| 2025-01-17 | 8.63 | 8.71 | 8.55 | 8.70 | 8.17 | qfq | 20,538,351 | 177,929,415 | 0.46% |
| 2025-01-16 | 8.57 | 8.79 | 8.56 | 8.66 | 8.13 | qfq | 32,564,271 | 282,368,452 | 1.17% |
| 2025-01-15 | 8.52 | 8.66 | 8.47 | 8.56 | 8.04 | qfq | 33,651,736 | 288,653,960 | 0.23% |
| 2025-01-14 | 8.55 | 8.61 | 8.41 | 8.54 | 8.02 | qfq | 42,064,722 | 357,361,417 | 2.64% |
| 2025-01-13 | 8.12 | 8.35 | 8.08 | 8.32 | 7.81 | qfq | 27,651,095 | 228,420,547 | 1.84% |
| 2025-01-10 | 8.46 | 8.49 | 8.17 | 8.17 | 7.67 | qfq | 25,845,768 | 214,796,249 | -3.31% |
| 2025-01-09 | 8.45 | 8.58 | 8.44 | 8.45 | 7.94 | qfq | 23,318,040 | 198,033,684 | -1.17% |
| 2025-01-08 | 8.74 | 8.75 | 8.37 | 8.55 | 8.03 | qfq | 32,203,750 | 274,567,700 | -2.17% |
| 2025-01-07 | 8.74 | 8.79 | 8.65 | 8.74 | 8.21 | qfq | 20,072,968 | 174,827,491 | 0.58% |
| 2025-01-06 | 8.77 | 8.84 | 8.61 | 8.69 | 8.16 | qfq | 25,236,720 | 220,160,624 | -1.59% |
| 2025-01-03 | 9.13 | 9.20 | 8.80 | 8.83 | 8.29 | qfq | 32,619,842 | 292,330,883 | -3.18% |
| 2025-01-02 | 9.29 | 9.42 | 9.01 | 9.12 | 8.56 | qfq | 35,311,793 | 325,949,826 | -1.83% |
| 2024-12-31 | 9.54 | 9.64 | 9.29 | 9.29 | 8.72 | qfq | 29,362,833 | 277,573,437 | -2.62% |
| 2024-12-30 | 9.63 | 9.66 | 9.50 | 9.54 | 8.96 | qfq | 23,819,301 | 227,706,632 | -0.93% |
| 2024-12-27 | 9.54 | 9.77 | 9.49 | 9.63 | 9.04 | qfq | 29,657,188 | 286,707,613 | 0.84% |
| 2024-12-26 | 9.60 | 9.68 | 9.51 | 9.55 | 8.97 | qfq | 23,695,755 | 227,059,417 | -0.52% |
| 2024-12-25 | 9.53 | 9.68 | 9.34 | 9.60 | 9.02 | qfq | 32,038,588 | 304,869,914 | 0.52% |
| 2024-12-24 | 9.51 | 9.61 | 9.44 | 9.55 | 8.97 | qfq | 24,228,896 | 230,769,682 | 0.53% |
| 2024-12-23 | 9.77 | 9.80 | 9.48 | 9.50 | 8.92 | qfq | 38,840,290 | 373,737,790 | -2.86% |
| 2024-12-20 | 9.88 | 10.06 | 9.75 | 9.78 | 9.18 | qfq | 38,862,980 | 384,259,557 | -1.11% |
| 2024-12-19 | 9.85 | 9.95 | 9.70 | 9.89 | 9.29 | qfq | 37,409,515 | 367,362,296 | -0.70% |
| 2024-12-18 | 10.01 | 10.13 | 9.89 | 9.96 | 9.35 | qfq | 42,871,777 | 428,272,280 | -0.30% |
| 2024-12-17 | 10.32 | 10.32 | 9.80 | 9.99 | 9.38 | qfq | 76,369,355 | 762,216,593 | -3.48% |
| 2024-12-16 | 10.65 | 10.80 | 10.21 | 10.35 | 9.72 | qfq | 122,554,065 | 1,289,866,606 | 0.49% |
| 2024-12-13 | 10.20 | 10.62 | 10.11 | 10.30 | 9.67 | qfq | 113,024,806 | 1,166,007,375 | 0.10% |
| 2024-12-12 | 9.90 | 10.31 | 9.87 | 10.29 | 9.66 | qfq | 88,702,704 | 900,416,124 | 3.42% |
| 2024-12-11 | 9.68 | 9.98 | 9.64 | 9.95 | 9.34 | qfq | 51,435,441 | 508,352,523 | 2.47% |
| 2024-12-10 | 9.91 | 10.13 | 9.69 | 9.71 | 9.12 | qfq | 107,001,475 | 1,064,571,538 | 2.21% |
| 2024-12-09 | 9.55 | 9.73 | 9.42 | 9.50 | 8.92 | qfq | 32,189,340 | 307,368,360 | -0.84% |
| 2024-12-06 | 9.45 | 9.61 | 9.39 | 9.58 | 9.00 | qfq | 31,092,139 | 296,232,225 | 1.16% |
| 2024-12-05 | 9.36 | 9.52 | 9.36 | 9.47 | 8.89 | qfq | 20,250,326 | 191,415,135 | 0.85% |
| 2024-12-04 | 9.49 | 9.55 | 9.35 | 9.39 | 8.82 | qfq | 27,140,490 | 256,466,343 | -1.78% |
| 2024-12-03 | 9.65 | 9.71 | 9.50 | 9.56 | 8.98 | qfq | 34,953,134 | 335,266,926 | -1.04% |
| 2024-12-02 | 9.35 | 9.69 | 9.32 | 9.66 | 9.07 | qfq | 47,645,763 | 456,246,963 | 2.33% |
| 2024-11-29 | 9.32 | 9.52 | 9.30 | 9.44 | 8.87 | qfq | 38,292,851 | 361,100,028 | 0.96% |
| 2024-11-28 | 9.38 | 9.65 | 9.35 | 9.35 | 8.78 | qfq | 36,177,116 | 343,256,135 | -0.32% |
| 2024-11-27 | 9.14 | 9.39 | 9.06 | 9.38 | 8.81 | qfq | 30,950,531 | 285,333,703 | 1.96% |
| 2024-11-26 | 9.18 | 9.46 | 9.13 | 9.20 | 8.64 | qfq | 34,530,369 | 320,666,476 | 0.11% |
| 2024-11-25 | 9.10 | 9.32 | 9.06 | 9.19 | 8.63 | qfq | 35,266,758 | 324,249,103 | 1.43% |
| 2024-11-22 | 9.41 | 9.47 | 9.06 | 9.06 | 8.51 | qfq | 38,617,137 | 358,650,251 | -3.82% |
| 2024-11-21 | 9.44 | 9.47 | 9.34 | 9.42 | 8.85 | qfq | 27,529,970 | 258,851,120 | -0.74% |
| 2024-11-20 | 9.46 | 9.53 | 9.32 | 9.49 | 8.91 | qfq | 30,840,946 | 291,314,087 | 0.21% |
| 2024-11-19 | 9.38 | 9.47 | 9.26 | 9.47 | 8.89 | qfq | 29,258,501 | 274,771,158 | 1.61% |
| 2024-11-18 | 9.58 | 9.66 | 9.28 | 9.32 | 8.75 | qfq | 38,272,188 | 360,783,307 | -2.51% |
| 2024-11-15 | 9.67 | 9.82 | 9.55 | 9.56 | 8.98 | qfq | 38,540,857 | 373,999,074 | -1.14% |
| 2024-11-14 | 9.85 | 9.92 | 9.63 | 9.67 | 9.08 | qfq | 57,010,496 | 558,240,879 | -2.81% |
| 2024-11-13 | 10.48 | 10.53 | 9.77 | 9.95 | 9.34 | qfq | 107,448,992 | 1,071,388,917 | -3.96% |
| 2024-11-12 | 10.26 | 10.50 | 10.14 | 10.36 | 9.73 | qfq | 83,543,088 | 862,554,349 | 1.77% |
| 2024-11-11 | 9.94 | 10.24 | 9.91 | 10.18 | 9.56 | qfq | 63,436,648 | 638,386,517 | 0.30% |
| 2024-11-08 | 10.39 | 10.44 | 10.04 | 10.15 | 9.53 | qfq | 69,148,433 | 702,942,250 | -1.36% |
| 2024-11-07 | 9.84 | 10.34 | 9.71 | 10.29 | 9.66 | qfq | 85,761,296 | 873,239,719 | 4.04% |
| 2024-11-06 | 9.78 | 9.99 | 9.72 | 9.89 | 9.29 | qfq | 62,234,900 | 613,387,919 | 0.71% |
| 2024-11-05 | 9.63 | 9.86 | 9.55 | 9.82 | 9.22 | qfq | 56,244,433 | 548,212,200 | 1.24% |
| 2024-11-04 | 9.43 | 9.71 | 9.40 | 9.70 | 9.11 | qfq | 49,512,135 | 471,879,471 | 2.86% |
| 2024-11-01 | 9.60 | 9.67 | 9.35 | 9.43 | 8.86 | qfq | 41,788,574 | 397,077,177 | -2.28% |
| 2024-10-31 | 9.66 | 9.72 | 9.46 | 9.65 | 9.06 | qfq | 44,337,788 | 426,168,678 | -0.21% |
| 2024-10-30 | 9.59 | 9.82 | 9.52 | 9.67 | 9.08 | qfq | 36,595,918 | 354,222,136 | 0.42% |
| 2024-10-29 | 9.96 | 10.06 | 9.61 | 9.63 | 9.04 | qfq | 60,765,022 | 597,733,527 | -3.02% |
| 2024-10-28 | 9.77 | 9.96 | 9.60 | 9.93 | 9.33 | qfq | 58,265,515 | 571,392,986 | 1.02% |
| 2024-10-25 | 9.84 | 9.94 | 9.66 | 9.83 | 9.23 | qfq | 86,275,593 | 844,190,388 | -2.77% |
| 2024-10-24 | 10.03 | 10.16 | 9.96 | 10.11 | 9.49 | qfq | 45,668,325 | 459,301,653 | 0.50% |
| 2024-10-23 | 10.08 | 10.24 | 10.01 | 10.06 | 9.45 | qfq | 49,856,011 | 503,849,940 | 0.10% |
| 2024-10-22 | 10.10 | 10.30 | 9.91 | 10.05 | 9.44 | qfq | 77,924,946 | 785,165,557 | -1.66% |
| 2024-10-21 | 9.45 | 10.70 | 9.37 | 10.22 | 9.60 | qfq | 134,761,714 | 1,362,923,229 | 8.15% |
| 2024-10-18 | 8.93 | 9.76 | 8.89 | 9.45 | 8.87 | qfq | 75,073,854 | 696,744,868 | 5.82% |
| 2024-10-17 | 8.96 | 9.18 | 8.93 | 8.93 | 8.39 | qfq | 36,814,647 | 333,058,356 | 0.00% |
| 2024-10-16 | 8.85 | 9.09 | 8.80 | 8.93 | 8.39 | qfq | 37,753,996 | 337,554,651 | -0.45% |
| 2024-10-15 | 9.15 | 9.27 | 8.96 | 8.97 | 8.42 | qfq | 43,568,218 | 397,793,653 | -2.71% |
| 2024-10-14 | 9.11 | 9.31 | 8.87 | 9.22 | 8.66 | qfq | 60,731,675 | 552,662,160 | 0.44% |
| 2024-10-11 | 9.56 | 9.68 | 9.02 | 9.18 | 8.62 | qfq | 62,348,586 | 578,734,129 | -5.07% |
| 2024-10-10 | 9.80 | 10.07 | 9.40 | 9.67 | 9.08 | qfq | 81,689,909 | 797,005,309 | 0.10% |
| 2024-10-09 | 10.65 | 10.65 | 9.44 | 9.66 | 9.07 | qfq | 157,072,845 | 1,574,867,247 | -13.75% |
| 2024-10-08 | 12.40 | 12.43 | 10.20 | 11.20 | 10.52 | qfq | 216,859,397 | 2,454,310,538 | 6.46% |
| 2024-09-30 | 9.35 | 10.52 | 9.09 | 10.52 | 9.88 | qfq | 185,745,998 | 1,807,171,756 | 19.95% |
| 2024-09-27 | 8.39 | 8.86 | 8.19 | 8.77 | 8.24 | qfq | 102,739,787 | 874,501,954 | 6.43% |
| 2024-09-26 | 7.60 | 8.24 | 7.57 | 8.24 | 7.74 | qfq | 83,561,128 | 665,771,161 | 7.99% |
| 2024-09-25 | 7.56 | 7.83 | 7.53 | 7.63 | 7.17 | qfq | 56,550,421 | 433,461,261 | 1.73% |
| 2024-09-24 | 7.19 | 7.50 | 7.14 | 7.50 | 7.04 | qfq | 59,931,808 | 439,495,562 | 6.38% |
| 2024-09-23 | 7.07 | 7.17 | 7.02 | 7.05 | 6.62 | qfq | 21,201,543 | 150,223,521 | -0.28% |
| 2024-09-20 | 7.14 | 7.14 | 7.02 | 7.07 | 6.64 | qfq | 22,762,617 | 160,662,063 | -1.12% |
| 2024-09-19 | 7.11 | 7.35 | 7.08 | 7.15 | 6.71 | qfq | 32,477,304 | 233,612,640 | 1.27% |
| 2024-09-18 | 7.15 | 7.15 | 6.93 | 7.06 | 6.63 | qfq | 25,742,133 | 180,459,208 | -0.98% |
| 2024-09-13 | 7.27 | 7.31 | 7.13 | 7.13 | 6.70 | qfq | 17,317,370 | 124,792,482 | -1.66% |
| 2024-09-12 | 7.36 | 7.46 | 7.25 | 7.25 | 6.81 | qfq | 21,788,877 | 159,944,004 | -1.49% |
| 2024-09-11 | 7.36 | 7.40 | 7.30 | 7.36 | 6.91 | qfq | 20,346,576 | 149,553,031 | -0.81% |
| 2024-09-10 | 7.53 | 7.56 | 7.20 | 7.42 | 6.97 | qfq | 37,298,844 | 273,915,962 | -1.72% |
| 2024-09-09 | 7.49 | 7.68 | 7.47 | 7.55 | 7.09 | qfq | 27,938,717 | 211,444,402 | 0.40% |
| 2024-09-06 | 7.66 | 7.73 | 7.51 | 7.52 | 7.06 | qfq | 24,570,430 | 186,991,876 | -1.96% |
| 2024-09-05 | 7.64 | 7.74 | 7.60 | 7.67 | 7.20 | qfq | 21,082,538 | 161,706,239 | 0.79% |
| 2024-09-04 | 7.59 | 7.72 | 7.59 | 7.61 | 7.15 | qfq | 20,726,147 | 158,394,990 | -0.52% |
| 2024-09-03 | 7.57 | 7.71 | 7.54 | 7.65 | 7.18 | qfq | 20,879,586 | 159,384,122 | 1.06% |
| 2024-09-02 | 7.78 | 7.87 | 7.56 | 7.57 | 7.11 | qfq | 37,819,406 | 291,894,330 | -2.57% |
| 2024-08-30 | 7.48 | 8.04 | 7.45 | 7.77 | 7.30 | qfq | 69,393,491 | 541,763,894 | 3.32% |
| 2024-08-29 | 7.56 | 7.58 | 7.11 | 7.52 | 7.06 | qfq | 39,852,216 | 293,518,444 | -0.40% |
| 2024-08-28 | 7.57 | 7.61 | 7.46 | 7.55 | 7.09 | qfq | 19,361,752 | 145,810,581 | -0.26% |
| 2024-08-27 | 7.51 | 7.64 | 7.40 | 7.57 | 7.11 | qfq | 23,579,624 | 177,626,971 | 0.80% |
| 2024-08-26 | 7.51 | 7.63 | 7.40 | 7.51 | 7.05 | qfq | 21,855,884 | 164,005,500 | -0.27% |
| 2024-08-23 | 7.47 | 7.60 | 7.43 | 7.53 | 7.07 | qfq | 17,233,660 | 129,667,153 | 0.94% |
| 2024-08-22 | 7.66 | 7.68 | 7.45 | 7.46 | 7.01 | qfq | 22,929,480 | 172,588,579 | -2.61% |
| 2024-08-21 | 7.70 | 7.78 | 7.64 | 7.66 | 7.19 | qfq | 17,074,943 | 131,461,123 | -0.52% |
| 2024-08-20 | 7.86 | 7.91 | 7.67 | 7.70 | 7.23 | qfq | 25,489,378 | 197,611,641 | -2.41% |
| 2024-08-19 | 7.88 | 7.97 | 7.84 | 7.89 | 7.41 | qfq | 16,754,800 | 132,293,661 | -0.25% |
| 2024-08-16 | 8.00 | 8.02 | 7.87 | 7.91 | 7.43 | qfq | 23,293,500 | 184,372,140 | -1.74% |
| 2024-08-15 | 7.90 | 8.12 | 7.85 | 8.05 | 7.56 | qfq | 29,060,412 | 232,986,797 | 1.13% |
| 2024-08-14 | 8.06 | 8.09 | 7.94 | 7.96 | 7.48 | qfq | 20,339,432 | 162,562,939 | -1.73% |
| 2024-08-13 | 7.79 | 8.13 | 7.73 | 8.10 | 7.61 | qfq | 44,071,745 | 351,678,326 | 3.85% |
| 2024-08-12 | 8.00 | 8.00 | 7.73 | 7.80 | 7.33 | qfq | 33,590,491 | 262,543,937 | -2.86% |
| 2024-08-09 | 8.21 | 8.31 | 8.02 | 8.03 | 7.54 | qfq | 37,480,700 | 304,643,018 | -2.67% |
| 2024-08-08 | 8.18 | 8.41 | 8.16 | 8.25 | 7.75 | qfq | 37,063,813 | 307,310,083 | -0.60% |
| 2024-08-07 | 8.35 | 8.35 | 8.14 | 8.30 | 7.79 | qfq | 47,134,858 | 388,157,304 | -0.72% |
| 2024-08-06 | 8.07 | 8.53 | 8.07 | 8.36 | 7.85 | qfq | 76,991,274 | 640,856,584 | 3.72% |
| 2024-08-05 | 8.01 | 8.33 | 7.88 | 8.06 | 7.57 | qfq | 89,793,314 | 727,177,937 | 2.81% |
| 2024-08-02 | 7.85 | 8.04 | 7.80 | 7.84 | 7.36 | qfq | 39,193,439 | 310,130,262 | -1.26% |
| 2024-08-01 | 8.10 | 8.15 | 7.87 | 7.94 | 7.46 | qfq | 50,016,527 | 398,882,971 | -2.82% |
| 2024-07-31 | 7.44 | 8.20 | 7.43 | 8.17 | 7.67 | qfq | 81,968,474 | 650,604,614 | 9.81% |
| 2024-07-30 | 7.50 | 7.55 | 7.38 | 7.44 | 6.99 | qfq | 29,981,404 | 222,717,964 | -1.59% |
| 2024-07-29 | 7.76 | 7.77 | 7.53 | 7.56 | 7.10 | qfq | 28,488,080 | 216,518,573 | -2.58% |
| 2024-07-26 | 7.67 | 7.89 | 7.66 | 7.76 | 7.29 | qfq | 24,597,158 | 191,178,291 | 0.52% |
| 2024-07-25 | 7.55 | 7.87 | 7.45 | 7.72 | 7.25 | qfq | 42,900,040 | 329,920,385 | 0.13% |
| 2024-07-24 | 7.99 | 8.15 | 7.62 | 7.71 | 7.24 | qfq | 70,445,692 | 550,870,299 | 1.85% |
| 2024-07-23 | 7.78 | 7.83 | 7.56 | 7.57 | 7.11 | qfq | 24,541,000 | 188,786,184 | -3.07% |
| 2024-07-22 | 7.95 | 7.96 | 7.78 | 7.81 | 7.33 | qfq | 20,007,813 | 156,692,071 | -1.64% |
| 2024-07-19 | 7.99 | 8.00 | 7.85 | 7.94 | 7.46 | qfq | 21,758,172 | 172,379,124 | -1.00% |
| 2024-07-18 | 7.89 | 8.02 | 7.76 | 8.02 | 7.53 | qfq | 20,070,518 | 158,748,837 | 1.39% |
| 2024-07-17 | 7.84 | 8.01 | 7.79 | 7.91 | 7.43 | qfq | 20,940,744 | 165,340,730 | 0.76% |
| 2024-07-16 | 7.91 | 7.96 | 7.77 | 7.85 | 7.37 | qfq | 21,657,361 | 169,725,564 | -0.88% |
| 2024-07-15 | 8.12 | 8.14 | 7.91 | 7.92 | 7.44 | qfq | 23,170,840 | 184,630,895 | -3.06% |
| 2024-07-12 | 8.10 | 8.39 | 8.07 | 8.17 | 7.67 | qfq | 35,808,988 | 294,699,910 | 0.99% |
| 2024-07-11 | 7.89 | 8.12 | 7.84 | 8.09 | 7.60 | qfq | 29,872,834 | 239,299,212 | 4.25% |
| 2024-07-10 | 7.77 | 7.84 | 7.65 | 7.76 | 7.29 | qfq | 14,335,160 | 111,491,991 | -0.13% |
| 2024-07-09 | 7.70 | 7.81 | 7.57 | 7.77 | 7.30 | qfq | 20,661,973 | 159,277,139 | 1.17% |
| 2024-07-08 | 7.91 | 7.92 | 7.66 | 7.68 | 7.21 | qfq | 18,332,913 | 142,356,886 | -2.66% |
| 2024-07-05 | 7.79 | 7.91 | 7.73 | 7.89 | 7.41 | qfq | 19,477,321 | 152,858,509 | 0.90% |
| 2024-07-04 | 8.09 | 8.10 | 7.78 | 7.82 | 7.34 | qfq | 30,281,517 | 238,962,172 | -3.34% |
| 2024-07-03 | 8.09 | 8.25 | 8.08 | 8.09 | 7.60 | qfq | 18,717,848 | 152,569,080 | -0.49% |
| 2024-07-02 | 8.25 | 8.26 | 8.08 | 8.13 | 7.64 | qfq | 15,339,800 | 125,516,440 | -0.97% |
| 2024-07-01 | 8.02 | 8.25 | 8.02 | 8.21 | 7.71 | qfq | 22,226,604 | 181,179,592 | 2.24% |
| 2024-06-28 | 8.17 | 8.22 | 8.02 | 8.03 | 7.54 | qfq | 25,226,540 | 204,679,334 | -1.83% |
| 2024-06-27 | 8.27 | 8.34 | 8.16 | 8.18 | 7.68 | qfq | 16,752,330 | 138,020,662 | -1.80% |
| 2024-06-26 | 8.18 | 8.35 | 8.13 | 8.33 | 7.82 | qfq | 21,355,986 | 175,991,150 | 1.22% |
| 2024-06-25 | 8.13 | 8.31 | 8.11 | 8.23 | 7.73 | qfq | 24,023,362 | 197,317,116 | 1.48% |
| 2024-06-24 | 8.30 | 8.34 | 8.02 | 8.11 | 7.62 | qfq | 33,293,725 | 270,784,363 | -3.34% |
| 2024-06-21 | 8.42 | 8.52 | 8.30 | 8.39 | 7.88 | qfq | 23,877,440 | 200,600,987 | -0.47% |
| 2024-06-20 | 8.80 | 8.80 | 8.38 | 8.43 | 7.82 | qfq | 41,117,839 | 349,726,322 | -4.20% |
| 2024-06-19 | 9.00 | 9.00 | 8.78 | 8.80 | 8.17 | qfq | 18,228,358 | 161,060,483 | -1.68% |
| 2024-06-18 | 9.06 | 9.12 | 8.90 | 8.95 | 8.31 | qfq | 20,541,970 | 185,110,670 | -1.00% |
| 2024-06-17 | 9.00 | 9.12 | 8.80 | 9.04 | 8.39 | qfq | 25,142,188 | 226,748,239 | -0.66% |
| 2024-06-14 | 9.23 | 9.23 | 8.99 | 9.10 | 8.44 | qfq | 38,806,984 | 352,667,517 | -0.44% |
| 2024-06-13 | 9.44 | 9.45 | 9.11 | 9.14 | 8.48 | qfq | 31,326,685 | 288,056,825 | -2.97% |
| 2024-06-12 | 9.64 | 9.67 | 9.32 | 9.42 | 8.74 | qfq | 26,459,075 | 249,603,412 | -2.38% |
| 2024-06-11 | 9.82 | 9.84 | 9.58 | 9.65 | 8.95 | qfq | 19,519,858 | 188,550,328 | -2.03% |
| 2024-06-07 | 9.91 | 10.02 | 9.75 | 9.85 | 9.14 | qfq | 13,178,440 | 129,820,146 | 0.10% |
| 2024-06-06 | 10.01 | 10.15 | 9.80 | 9.84 | 9.13 | qfq | 18,910,045 | 187,475,214 | -1.70% |
| 2024-06-05 | 10.07 | 10.17 | 10.01 | 10.01 | 9.29 | qfq | 12,610,200 | 127,412,448 | -0.60% |
| 2024-06-04 | 9.95 | 10.09 | 9.91 | 10.07 | 9.34 | qfq | 15,027,026 | 150,594,284 | 0.80% |
| 2024-06-03 | 10.11 | 10.21 | 9.83 | 9.99 | 9.27 | qfq | 24,600,402 | 244,732,817 | -2.15% |
| 2024-05-31 | 10.10 | 10.24 | 10.06 | 10.21 | 9.47 | qfq | 13,894,288 | 141,705,588 | 0.89% |
| 2024-05-30 | 10.11 | 10.19 | 10.02 | 10.12 | 9.39 | qfq | 10,870,187 | 109,864,822 | -0.49% |
| 2024-05-29 | 9.94 | 10.28 | 9.94 | 10.17 | 9.44 | qfq | 19,773,266 | 200,552,271 | 2.21% |
| 2024-05-28 | 10.06 | 10.12 | 9.93 | 9.95 | 9.23 | qfq | 15,312,773 | 153,306,107 | -1.58% |
| 2024-05-27 | 10.15 | 10.17 | 10.01 | 10.11 | 9.38 | qfq | 11,663,921 | 117,507,904 | 0.50% |
| 2024-05-24 | 10.16 | 10.22 | 10.05 | 10.06 | 9.34 | qfq | 14,547,494 | 147,411,775 | -0.98% |
| 2024-05-23 | 10.44 | 10.46 | 10.13 | 10.16 | 9.43 | qfq | 25,174,356 | 257,894,154 | -2.87% |
| 2024-05-22 | 10.54 | 10.61 | 10.43 | 10.46 | 9.71 | qfq | 15,530,520 | 163,011,200 | -1.32% |
| 2024-05-21 | 10.50 | 10.70 | 10.43 | 10.60 | 9.84 | qfq | 22,566,129 | 239,054,934 | 0.00% |
| 2024-05-20 | 10.84 | 10.85 | 10.48 | 10.60 | 9.84 | qfq | 45,740,542 | 487,266,180 | 1.24% |
| 2024-05-17 | 10.21 | 10.48 | 10.20 | 10.47 | 9.72 | qfq | 21,115,880 | 218,711,998 | 1.95% |
| 2024-05-16 | 10.25 | 10.44 | 10.25 | 10.27 | 9.53 | qfq | 17,078,611 | 176,533,832 | 0.39% |
| 2024-05-15 | 10.35 | 10.39 | 10.20 | 10.23 | 9.49 | qfq | 17,206,557 | 177,082,224 | -1.16% |
| 2024-05-14 | 10.53 | 10.61 | 10.30 | 10.35 | 9.60 | qfq | 25,278,520 | 262,732,547 | -1.43% |
| 2024-05-13 | 10.63 | 10.63 | 10.36 | 10.50 | 9.74 | qfq | 25,963,212 | 272,441,589 | -1.87% |
| 2024-05-10 | 10.68 | 10.87 | 10.65 | 10.70 | 9.93 | qfq | 29,334,457 | 315,681,024 | 0.56% |
| 2024-05-09 | 10.55 | 10.68 | 10.55 | 10.64 | 9.87 | qfq | 17,744,893 | 188,693,669 | 0.95% |
| 2024-05-08 | 10.68 | 10.75 | 10.51 | 10.54 | 9.78 | qfq | 20,038,042 | 212,200,936 | -1.31% |
| 2024-05-07 | 10.68 | 10.76 | 10.58 | 10.68 | 9.91 | qfq | 23,288,969 | 248,598,208 | 0.00% |
| 2024-05-06 | 10.75 | 10.98 | 10.64 | 10.68 | 9.91 | qfq | 40,460,218 | 433,579,535 | -1.66% |
| 2024-04-30 | 10.77 | 10.93 | 10.57 | 10.86 | 10.08 | qfq | 31,798,836 | 343,259,914 | 0.09% |
| 2024-04-29 | 10.36 | 10.87 | 10.33 | 10.85 | 10.07 | qfq | 50,435,305 | 539,859,893 | 4.73% |
| 2024-04-26 | 10.61 | 10.62 | 10.01 | 10.36 | 9.61 | qfq | 51,836,357 | 531,151,210 | -0.58% |
| 2024-04-25 | 10.36 | 10.58 | 10.18 | 10.42 | 9.67 | qfq | 24,450,740 | 253,078,330 | 0.00% |
| 2024-04-24 | 10.10 | 10.45 | 9.98 | 10.42 | 9.67 | qfq | 26,879,837 | 274,624,039 | 3.89% |
| 2024-04-23 | 10.18 | 10.21 | 10.02 | 10.03 | 9.31 | qfq | 20,420,870 | 206,316,415 | -1.18% |
| 2024-04-22 | 9.96 | 10.28 | 9.80 | 10.15 | 9.42 | qfq | 32,439,550 | 326,683,610 | 2.22% |
| 2024-04-19 | 10.28 | 10.28 | 9.90 | 9.93 | 9.21 | qfq | 34,694,915 | 348,142,046 | -4.24% |
| 2024-04-18 | 10.23 | 10.42 | 10.06 | 10.37 | 9.62 | qfq | 26,960,402 | 276,880,277 | 0.68% |
| 2024-04-17 | 10.21 | 10.48 | 10.18 | 10.30 | 9.56 | qfq | 25,410,759 | 262,416,918 | 1.68% |
| 2024-04-16 | 10.42 | 10.65 | 10.10 | 10.13 | 9.40 | qfq | 32,472,467 | 334,644,029 | -4.07% |
| 2024-04-15 | 10.73 | 10.85 | 10.36 | 10.56 | 9.80 | qfq | 32,551,586 | 344,579,162 | -1.68% |
| 2024-04-12 | 10.82 | 10.96 | 10.63 | 10.74 | 9.97 | qfq | 36,268,578 | 391,179,058 | -0.65% |
| 2024-04-11 | 10.41 | 10.92 | 10.36 | 10.81 | 10.03 | qfq | 34,133,055 | 366,675,257 | 2.66% |
| 2024-04-10 | 10.53 | 10.66 | 10.42 | 10.53 | 9.77 | qfq | 22,752,120 | 239,733,764 | -0.75% |
| 2024-04-09 | 10.25 | 10.75 | 10.23 | 10.61 | 9.85 | qfq | 30,359,732 | 320,053,298 | 2.71% |
| 2024-04-08 | 11.08 | 11.15 | 10.32 | 10.33 | 9.59 | qfq | 36,857,299 | 392,200,431 | -4.62% |
| 2024-04-03 | 10.83 | 10.97 | 10.75 | 10.83 | 10.05 | qfq | 17,058,521 | 185,328,363 | 0.19% |
| 2024-04-02 | 10.94 | 10.95 | 10.76 | 10.81 | 10.03 | qfq | 16,312,603 | 176,509,684 | -0.92% |
| 2024-04-01 | 10.27 | 10.93 | 10.27 | 10.91 | 10.12 | qfq | 34,662,095 | 371,767,843 | 6.34% |
| 2024-03-29 | 10.18 | 10.27 | 10.03 | 10.26 | 9.52 | qfq | 20,355,601 | 206,670,071 | 0.79% |
| 2024-03-28 | 10.07 | 10.28 | 10.04 | 10.18 | 9.45 | qfq | 16,345,780 | 166,531,323 | 0.30% |
| 2024-03-27 | 10.31 | 10.50 | 10.15 | 10.15 | 9.42 | qfq | 17,540,891 | 180,932,758 | -1.26% |
| 2024-03-26 | 10.32 | 10.39 | 10.19 | 10.28 | 9.54 | qfq | 16,993,980 | 174,669,236 | -0.68% |
| 2024-03-25 | 10.48 | 10.60 | 10.31 | 10.35 | 9.60 | qfq | 19,994,666 | 208,685,884 | -1.99% |
| 2024-03-22 | 10.86 | 10.86 | 10.55 | 10.56 | 9.80 | qfq | 23,468,042 | 250,555,596 | -2.94% |
| 2024-03-21 | 10.99 | 11.01 | 10.84 | 10.88 | 10.10 | qfq | 14,648,781 | 159,929,816 | -1.00% |
| 2024-03-20 | 10.84 | 11.03 | 10.82 | 10.99 | 10.20 | qfq | 18,554,916 | 202,601,964 | 1.01% |
| 2024-03-19 | 10.94 | 11.07 | 10.88 | 10.88 | 10.10 | qfq | 23,426,831 | 256,979,834 | 0.55% |
| 2024-03-18 | 10.70 | 10.82 | 10.70 | 10.82 | 10.04 | qfq | 13,401,214 | 144,084,121 | 0.65% |
| 2024-03-15 | 10.70 | 10.86 | 10.65 | 10.75 | 9.98 | qfq | 14,116,180 | 151,443,700 | -0.09% |
| 2024-03-14 | 10.77 | 10.92 | 10.66 | 10.76 | 9.99 | qfq | 13,255,049 | 143,143,437 | -0.65% |
| 2024-03-13 | 11.01 | 11.01 | 10.72 | 10.83 | 10.05 | qfq | 16,912,104 | 183,071,838 | -1.37% |
| 2024-03-12 | 10.75 | 11.00 | 10.71 | 10.98 | 10.19 | qfq | 24,701,138 | 268,541,097 | 2.14% |
| 2024-03-11 | 10.55 | 10.76 | 10.48 | 10.75 | 9.98 | qfq | 18,980,550 | 201,678,580 | 1.80% |
| 2024-03-08 | 10.65 | 10.73 | 10.46 | 10.56 | 9.80 | qfq | 15,794,592 | 166,553,614 | -0.94% |
| 2024-03-07 | 10.73 | 10.85 | 10.63 | 10.66 | 9.89 | qfq | 18,054,376 | 193,805,692 | -0.65% |
| 2024-03-06 | 10.83 | 10.94 | 10.70 | 10.73 | 9.96 | qfq | 17,428,420 | 188,054,474 | -1.38% |
| 2024-03-05 | 10.88 | 10.98 | 10.82 | 10.88 | 10.10 | qfq | 18,045,898 | 196,194,924 | -0.55% |
| 2024-03-04 | 10.97 | 11.07 | 10.81 | 10.94 | 10.15 | qfq | 21,510,501 | 235,368,470 | -0.36% |
| 2024-03-01 | 10.78 | 11.01 | 10.61 | 10.98 | 10.19 | qfq | 29,595,958 | 321,947,252 | 1.67% |
| 2024-02-29 | 10.50 | 10.85 | 10.46 | 10.80 | 10.02 | qfq | 38,303,404 | 411,118,607 | 2.66% |
| 2024-02-28 | 10.40 | 10.76 | 10.33 | 10.52 | 9.76 | qfq | 45,071,980 | 479,832,631 | 1.54% |
| 2024-02-27 | 10.23 | 10.40 | 10.20 | 10.36 | 9.61 | qfq | 20,057,834 | 206,728,751 | 1.27% |
| 2024-02-26 | 10.21 | 10.38 | 10.10 | 10.23 | 9.49 | qfq | 24,456,930 | 250,344,069 | 0.00% |
| 2024-02-23 | 10.36 | 10.37 | 10.02 | 10.23 | 9.49 | qfq | 30,222,081 | 306,772,996 | -1.45% |
| 2024-02-22 | 10.23 | 10.60 | 10.20 | 10.38 | 9.63 | qfq | 28,924,373 | 300,153,882 | -0.86% |
| 2024-02-21 | 10.42 | 10.68 | 10.31 | 10.47 | 9.72 | qfq | 27,993,250 | 295,014,158 | 0.10% |
| 2024-02-20 | 10.35 | 10.58 | 10.30 | 10.46 | 9.71 | qfq | 22,643,430 | 236,771,811 | 0.29% |
| 2024-02-19 | 10.68 | 10.68 | 10.36 | 10.43 | 9.68 | qfq | 43,943,074 | 462,002,555 | 1.26% |
| 2024-02-08 | 10.35 | 10.84 | 10.23 | 10.30 | 9.56 | qfq | 53,029,606 | 561,244,721 | -0.58% |
| 2024-02-07 | 9.55 | 10.39 | 9.48 | 10.36 | 9.61 | qfq | 56,549,326 | 572,324,920 | 8.37% |
| 2024-02-06 | 8.70 | 9.61 | 8.59 | 9.56 | 8.87 | qfq | 35,993,649 | 330,680,762 | 8.27% |
| 2024-02-05 | 8.70 | 9.07 | 8.22 | 8.83 | 8.19 | qfq | 32,992,249 | 284,709,014 | 0.34% |
| 2024-02-02 | 9.01 | 9.29 | 8.65 | 8.80 | 8.17 | qfq | 26,687,141 | 239,649,311 | -2.22% |
| 2024-02-01 | 8.84 | 9.18 | 8.70 | 9.00 | 8.35 | qfq | 27,933,348 | 250,637,877 | 1.24% |
| 2024-01-31 | 9.24 | 9.24 | 8.65 | 8.89 | 8.25 | qfq | 45,179,118 | 406,182,111 | -7.49% |
| 2024-01-30 | 9.73 | 9.79 | 9.55 | 9.61 | 8.92 | qfq | 19,439,700 | 187,930,355 | -2.34% |
| 2024-01-29 | 10.01 | 10.09 | 9.84 | 9.84 | 9.13 | qfq | 18,568,544 | 184,353,137 | -1.60% |
| 2024-01-26 | 9.90 | 10.17 | 9.90 | 10.00 | 9.28 | qfq | 22,702,743 | 228,183,655 | -0.50% |
| 2024-01-25 | 9.74 | 10.07 | 9.62 | 10.05 | 9.33 | qfq | 27,531,729 | 272,247,415 | 3.08% |
| 2024-01-24 | 9.74 | 9.84 | 9.45 | 9.75 | 9.05 | qfq | 20,417,453 | 197,219,377 | 0.62% |
| 2024-01-23 | 9.51 | 9.77 | 9.33 | 9.69 | 8.99 | qfq | 19,145,753 | 184,154,545 | 0.83% |
| 2024-01-22 | 10.07 | 10.07 | 9.53 | 9.61 | 8.92 | qfq | 29,707,870 | 291,855,740 | -5.32% |
| 2024-01-19 | 9.85 | 10.25 | 9.79 | 10.15 | 9.42 | qfq | 30,325,760 | 305,578,737 | 2.73% |
| 2024-01-18 | 9.76 | 9.93 | 9.60 | 9.88 | 9.17 | qfq | 25,522,994 | 248,913,473 | -0.20% |
| 2024-01-17 | 10.24 | 10.25 | 9.90 | 9.90 | 9.19 | qfq | 22,585,051 | 226,953,280 | -3.88% |
| 2024-01-16 | 10.08 | 10.42 | 10.06 | 10.30 | 9.56 | qfq | 37,417,340 | 384,617,636 | 1.48% |
| 2024-01-15 | 9.83 | 10.20 | 9.81 | 10.15 | 9.42 | qfq | 27,207,813 | 275,009,208 | 3.05% |
| 2024-01-12 | 9.96 | 9.97 | 9.85 | 9.85 | 9.14 | qfq | 11,965,139 | 118,446,746 | -1.40% |
| 2024-01-11 | 9.87 | 10.02 | 9.83 | 9.99 | 9.27 | qfq | 16,519,827 | 164,279,161 | 1.01% |
| 2024-01-10 | 9.92 | 9.98 | 9.73 | 9.89 | 9.18 | qfq | 17,916,546 | 176,731,724 | -0.80% |
| 2024-01-09 | 9.69 | 10.08 | 9.66 | 9.97 | 9.25 | qfq | 27,659,356 | 274,644,023 | 3.53% |
| 2024-01-08 | 9.75 | 9.92 | 9.63 | 9.63 | 8.94 | qfq | 14,178,554 | 138,511,861 | -1.93% |
| 2024-01-05 | 9.88 | 10.01 | 9.77 | 9.82 | 9.11 | qfq | 13,386,563 | 132,467,347 | -1.01% |
| 2024-01-04 | 10.00 | 10.05 | 9.80 | 9.92 | 9.21 | qfq | 17,768,441 | 176,079,912 | -0.90% |
| 2024-01-03 | 9.79 | 10.07 | 9.77 | 10.01 | 9.29 | qfq | 19,264,022 | 192,135,135 | 1.62% |
| 2024-01-02 | 9.87 | 9.95 | 9.82 | 9.85 | 9.14 | qfq | 12,716,231 | 125,645,720 | -0.20% |
| 2023-12-29 | 9.81 | 9.92 | 9.76 | 9.87 | 9.16 | qfq | 13,121,120 | 129,300,806 | 0.41% |
| 2023-12-28 | 9.42 | 9.85 | 9.34 | 9.83 | 9.12 | qfq | 23,301,435 | 224,998,788 | 4.24% |
| 2023-12-27 | 9.56 | 9.61 | 9.39 | 9.43 | 8.75 | qfq | 14,264,696 | 134,949,180 | -0.95% |
| 2023-12-26 | 9.70 | 9.71 | 9.51 | 9.52 | 8.83 | qfq | 9,852,820 | 94,371,505 | -1.65% |
| 2023-12-25 | 9.70 | 9.77 | 9.63 | 9.68 | 8.98 | qfq | 9,548,400 | 92,508,369 | -0.72% |
| 2023-12-22 | 9.84 | 9.89 | 9.70 | 9.75 | 9.05 | qfq | 15,724,500 | 153,645,476 | -1.22% |
| 2023-12-21 | 9.71 | 9.89 | 9.69 | 9.87 | 9.16 | qfq | 14,855,670 | 145,752,030 | 1.02% |
| 2023-12-20 | 10.03 | 10.05 | 9.77 | 9.77 | 9.07 | qfq | 18,223,956 | 179,490,067 | -2.59% |
| 2023-12-19 | 9.88 | 10.11 | 9.84 | 10.03 | 9.31 | qfq | 19,882,958 | 199,153,217 | 0.80% |
| 2023-12-18 | 10.21 | 10.21 | 9.95 | 9.95 | 9.23 | qfq | 20,843,271 | 209,169,622 | -2.64% |
| 2023-12-15 | 10.24 | 10.35 | 10.21 | 10.22 | 9.48 | qfq | 15,429,323 | 158,463,102 | -0.10% |
| 2023-12-14 | 10.23 | 10.38 | 10.20 | 10.23 | 9.49 | qfq | 13,694,800 | 140,852,227 | 0.29% |
| 2023-12-13 | 10.42 | 10.43 | 10.18 | 10.20 | 9.47 | qfq | 13,964,480 | 143,704,807 | -2.39% |
| 2023-12-12 | 10.41 | 10.50 | 10.34 | 10.45 | 9.70 | qfq | 11,579,030 | 120,620,430 | 0.10% |
| 2023-12-11 | 10.18 | 10.51 | 10.07 | 10.44 | 9.69 | qfq | 20,424,951 | 210,133,325 | 1.66% |
| 2023-12-08 | 10.26 | 10.35 | 10.21 | 10.27 | 9.53 | qfq | 18,555,600 | 190,475,225 | -0.19% |
| 2023-12-07 | 10.23 | 10.33 | 10.18 | 10.29 | 9.55 | qfq | 13,572,068 | 139,213,760 | -0.10% |
| 2023-12-06 | 10.20 | 10.34 | 10.04 | 10.30 | 9.56 | qfq | 17,774,287 | 181,417,896 | 0.88% |
| 2023-12-05 | 10.52 | 10.55 | 10.20 | 10.21 | 9.47 | qfq | 25,925,205 | 268,394,412 | -3.22% |
| 2023-12-04 | 10.50 | 10.67 | 10.45 | 10.55 | 9.79 | qfq | 24,270,958 | 257,132,866 | 0.57% |
| 2023-12-01 | 10.52 | 10.63 | 10.37 | 10.49 | 9.73 | qfq | 20,614,329 | 216,514,362 | -0.19% |
| 2023-11-30 | 10.46 | 10.57 | 10.38 | 10.51 | 9.75 | qfq | 15,538,488 | 162,931,501 | 0.48% |
| 2023-11-29 | 10.58 | 10.58 | 10.43 | 10.46 | 9.71 | qfq | 10,851,198 | 113,972,594 | -1.13% |
| 2023-11-28 | 10.50 | 10.60 | 10.41 | 10.58 | 9.82 | qfq | 12,131,126 | 127,652,823 | 0.47% |
| 2023-11-27 | 10.63 | 10.74 | 10.43 | 10.53 | 9.77 | qfq | 18,930,890 | 199,101,850 | -0.66% |
| 2023-11-24 | 10.73 | 10.78 | 10.54 | 10.60 | 9.84 | qfq | 16,587,967 | 176,580,766 | -1.40% |
| 2023-11-23 | 10.71 | 10.77 | 10.60 | 10.75 | 9.98 | qfq | 14,592,880 | 156,090,211 | 0.00% |
| 2023-11-22 | 10.84 | 10.91 | 10.74 | 10.75 | 9.98 | qfq | 14,345,497 | 155,324,368 | -1.01% |
| 2023-11-21 | 10.95 | 11.00 | 10.84 | 10.86 | 10.08 | qfq | 20,514,492 | 224,197,837 | -0.55% |
| 2023-11-20 | 10.81 | 10.97 | 10.75 | 10.92 | 10.13 | qfq | 18,793,166 | 204,143,085 | 0.83% |
| 2023-11-17 | 10.81 | 10.88 | 10.76 | 10.83 | 10.05 | qfq | 13,097,615 | 141,569,328 | -0.28% |
| 2023-11-16 | 10.88 | 10.94 | 10.76 | 10.86 | 10.08 | qfq | 17,369,796 | 188,275,833 | -0.37% |
| 2023-11-15 | 10.98 | 11.00 | 10.86 | 10.90 | 10.11 | qfq | 18,562,193 | 202,585,570 | -0.27% |
| 2023-11-14 | 10.90 | 10.99 | 10.87 | 10.93 | 10.14 | qfq | 10,597,266 | 115,751,114 | 0.28% |
| 2023-11-13 | 10.88 | 11.03 | 10.84 | 10.90 | 10.11 | qfq | 10,598,400 | 115,592,967 | 0.28% |
| 2023-11-10 | 10.91 | 10.96 | 10.78 | 10.87 | 10.09 | qfq | 13,759,274 | 149,352,202 | -0.73% |
| 2023-11-09 | 11.06 | 11.10 | 10.93 | 10.95 | 10.16 | qfq | 17,252,999 | 189,508,778 | -1.17% |
| 2023-11-08 | 11.01 | 11.15 | 11.00 | 11.08 | 10.28 | qfq | 18,215,881 | 201,779,888 | 0.36% |
| 2023-11-07 | 11.17 | 11.17 | 10.96 | 11.04 | 10.24 | qfq | 20,363,700 | 224,811,470 | -1.34% |
| 2023-11-06 | 11.13 | 11.22 | 11.00 | 11.19 | 10.38 | qfq | 21,076,604 | 234,794,944 | 1.08% |
| 2023-11-03 | 10.96 | 11.11 | 10.91 | 11.07 | 10.27 | qfq | 15,115,665 | 166,859,818 | 0.82% |
| 2023-11-02 | 10.96 | 11.08 | 10.94 | 10.98 | 10.19 | qfq | 13,900,820 | 152,909,362 | 0.09% |
| 2023-11-01 | 11.05 | 11.10 | 10.84 | 10.97 | 10.18 | qfq | 18,404,262 | 201,594,397 | -0.18% |
| 2023-10-31 | 11.11 | 11.14 | 10.90 | 10.99 | 10.20 | qfq | 26,043,034 | 285,732,628 | -1.35% |
| 2023-10-30 | 11.11 | 11.25 | 11.03 | 11.14 | 10.34 | qfq | 21,711,668 | 241,603,861 | -0.45% |
| 2023-10-27 | 10.85 | 11.27 | 10.84 | 11.19 | 10.38 | qfq | 32,139,350 | 357,812,736 | 2.10% |
| 2023-10-26 | 10.77 | 11.13 | 10.70 | 10.96 | 10.17 | qfq | 43,545,701 | 475,397,346 | 1.86% |
| 2023-10-25 | 10.61 | 10.82 | 10.60 | 10.76 | 9.99 | qfq | 27,144,889 | 291,126,392 | 2.18% |
| 2023-10-24 | 10.45 | 10.54 | 10.36 | 10.53 | 9.77 | qfq | 17,116,445 | 179,244,422 | 1.35% |
| 2023-10-23 | 10.60 | 10.60 | 10.33 | 10.39 | 9.64 | qfq | 15,451,795 | 161,443,209 | -1.98% |
| 2023-10-20 | 10.58 | 10.71 | 10.56 | 10.60 | 9.84 | qfq | 12,519,500 | 133,053,779 | -0.09% |
| 2023-10-19 | 10.62 | 10.77 | 10.59 | 10.61 | 9.85 | qfq | 14,206,795 | 151,407,693 | -0.56% |
| 2023-10-18 | 10.90 | 10.90 | 10.65 | 10.67 | 9.90 | qfq | 19,930,520 | 213,995,700 | -2.11% |
| 2023-10-17 | 10.92 | 10.96 | 10.85 | 10.90 | 10.11 | qfq | 12,616,546 | 137,499,011 | 0.00% |
| 2023-10-16 | 11.03 | 11.11 | 10.83 | 10.90 | 10.11 | qfq | 17,541,168 | 191,679,273 | -1.54% |
| 2023-10-13 | 11.15 | 11.20 | 10.99 | 11.07 | 10.27 | qfq | 19,214,135 | 212,470,780 | -1.16% |
| 2023-10-12 | 11.13 | 11.23 | 11.10 | 11.20 | 10.39 | qfq | 19,781,963 | 220,905,195 | 0.99% |
| 2023-10-11 | 11.34 | 11.37 | 11.06 | 11.09 | 10.29 | qfq | 36,873,422 | 411,237,550 | -1.68% |
| 2023-10-10 | 11.37 | 11.45 | 11.26 | 11.28 | 10.47 | qfq | 20,420,167 | 231,173,106 | -0.35% |
| 2023-10-09 | 12.13 | 12.13 | 11.27 | 11.32 | 10.50 | qfq | 55,420,032 | 638,082,303 | -7.36% |
| 2023-09-28 | 12.17 | 12.24 | 12.14 | 12.22 | 11.34 | qfq | 19,192,609 | 234,012,098 | 0.58% |
| 2023-09-27 | 12.06 | 12.17 | 12.04 | 12.15 | 11.27 | qfq | 16,056,252 | 194,648,523 | 0.66% |
| 2023-09-26 | 12.04 | 12.20 | 12.01 | 12.07 | 11.20 | qfq | 16,881,338 | 204,547,292 | 0.25% |
| 2023-09-25 | 12.39 | 12.39 | 11.91 | 12.04 | 11.17 | qfq | 34,858,768 | 421,197,926 | -2.67% |
| 2023-09-22 | 12.23 | 12.39 | 12.11 | 12.37 | 11.48 | qfq | 23,793,977 | 291,838,540 | 0.98% |
| 2023-09-21 | 12.40 | 12.46 | 12.23 | 12.25 | 11.37 | qfq | 18,960,555 | 233,392,762 | -1.13% |
| 2023-09-20 | 12.76 | 12.81 | 12.38 | 12.39 | 11.50 | qfq | 33,120,545 | 414,381,483 | -3.73% |
| 2023-09-19 | 12.95 | 12.99 | 12.71 | 12.87 | 11.94 | qfq | 33,686,751 | 432,142,405 | -1.45% |
| 2023-09-18 | 12.88 | 13.07 | 12.77 | 13.06 | 12.12 | qfq | 45,910,812 | 594,570,415 | 2.27% |
| 2023-09-15 | 12.58 | 12.87 | 12.56 | 12.77 | 11.85 | qfq | 34,534,288 | 440,523,115 | 1.75% |
| 2023-09-14 | 12.75 | 12.78 | 12.46 | 12.55 | 11.65 | qfq | 21,820,629 | 274,168,348 | -1.03% |
| 2023-09-13 | 12.76 | 12.90 | 12.53 | 12.68 | 11.77 | qfq | 24,653,868 | 313,798,226 | -1.01% |
| 2023-09-12 | 12.83 | 12.99 | 12.77 | 12.81 | 11.89 | qfq | 24,436,411 | 314,169,681 | -0.62% |
| 2023-09-11 | 12.87 | 12.91 | 12.72 | 12.89 | 11.96 | qfq | 37,094,585 | 475,370,351 | 0.16% |
| 2023-09-08 | 12.75 | 12.93 | 12.64 | 12.87 | 11.94 | qfq | 27,070,620 | 346,126,237 | 0.47% |
| 2023-09-07 | 12.71 | 13.02 | 12.70 | 12.81 | 11.89 | qfq | 39,104,474 | 503,622,008 | 0.47% |
| 2023-09-06 | 12.70 | 12.85 | 12.66 | 12.75 | 11.83 | qfq | 18,648,893 | 237,446,960 | -0.16% |
| 2023-09-05 | 12.80 | 12.92 | 12.71 | 12.77 | 11.85 | qfq | 23,570,366 | 301,676,364 | -0.31% |
| 2023-09-04 | 12.61 | 12.89 | 12.55 | 12.81 | 11.89 | qfq | 33,882,131 | 432,853,135 | 2.15% |
| 2023-09-01 | 12.40 | 12.69 | 12.40 | 12.54 | 11.64 | qfq | 27,215,433 | 341,696,401 | 1.13% |
| 2023-08-31 | 12.70 | 12.70 | 12.36 | 12.40 | 11.51 | qfq | 29,938,307 | 373,862,588 | -1.90% |
| 2023-08-30 | 12.71 | 12.76 | 12.56 | 12.64 | 11.73 | qfq | 27,121,129 | 342,979,368 | -0.78% |
| 2023-08-29 | 12.83 | 12.90 | 12.58 | 12.74 | 11.82 | qfq | 44,352,915 | 565,657,072 | -0.78% |
| 2023-08-28 | 12.69 | 13.19 | 12.52 | 12.84 | 11.92 | qfq | 81,963,523 | 1,053,616,633 | 6.64% |
| 2023-08-25 | 12.05 | 12.22 | 11.93 | 12.04 | 11.17 | qfq | 16,791,963 | 202,665,632 | -0.58% |
| 2023-08-24 | 11.92 | 12.23 | 11.92 | 12.11 | 11.24 | qfq | 14,920,588 | 180,184,507 | 1.68% |
| 2023-08-23 | 12.13 | 12.13 | 11.91 | 11.91 | 11.05 | qfq | 14,490,483 | 173,973,132 | -2.14% |
| 2023-08-22 | 12.15 | 12.24 | 11.89 | 12.17 | 11.29 | qfq | 21,823,588 | 262,571,990 | 0.41% |
| 2023-08-21 | 12.28 | 12.35 | 12.12 | 12.12 | 11.25 | qfq | 17,200,149 | 210,310,754 | -1.38% |
| 2023-08-18 | 12.57 | 12.62 | 12.29 | 12.29 | 11.40 | qfq | 15,463,740 | 191,899,287 | -2.31% |
| 2023-08-17 | 12.50 | 12.60 | 12.30 | 12.58 | 11.67 | qfq | 18,058,253 | 225,141,096 | 0.32% |
| 2023-08-16 | 12.68 | 12.71 | 12.53 | 12.54 | 11.64 | qfq | 13,940,210 | 175,485,317 | -0.87% |
| 2023-08-15 | 12.87 | 12.95 | 12.52 | 12.65 | 11.74 | qfq | 30,724,226 | 388,957,774 | -2.47% |
| 2023-08-14 | 12.77 | 13.03 | 12.71 | 12.97 | 12.04 | qfq | 24,073,829 | 310,644,766 | 0.78% |
| 2023-08-11 | 13.10 | 13.27 | 12.85 | 12.87 | 11.94 | qfq | 28,223,701 | 368,229,229 | -1.76% |
| 2023-08-10 | 12.93 | 13.14 | 12.91 | 13.10 | 12.16 | qfq | 18,978,264 | 247,429,663 | 1.31% |
| 2023-08-09 | 13.04 | 13.08 | 12.89 | 12.93 | 12.00 | qfq | 15,513,042 | 200,959,273 | -0.77% |
| 2023-08-08 | 13.10 | 13.14 | 12.89 | 13.03 | 12.09 | qfq | 23,135,825 | 300,567,291 | -0.91% |
| 2023-08-07 | 13.08 | 13.22 | 13.05 | 13.15 | 12.20 | qfq | 19,860,381 | 261,185,842 | 0.54% |
| 2023-08-04 | 13.21 | 13.27 | 13.07 | 13.08 | 12.14 | qfq | 20,824,168 | 274,039,668 | -0.46% |
| 2023-08-03 | 13.11 | 13.18 | 12.97 | 13.14 | 12.19 | qfq | 19,461,180 | 254,693,135 | 0.15% |
| 2023-08-02 | 13.21 | 13.26 | 13.09 | 13.12 | 12.18 | qfq | 22,557,625 | 297,067,624 | -0.98% |
| 2023-08-01 | 13.35 | 13.51 | 13.23 | 13.25 | 12.30 | qfq | 28,730,708 | 382,976,990 | -1.19% |
| 2023-07-31 | 13.30 | 13.55 | 13.29 | 13.41 | 12.44 | qfq | 53,714,270 | 721,637,941 | 1.98% |
| 2023-07-28 | 12.95 | 13.23 | 12.88 | 13.15 | 12.20 | qfq | 34,030,200 | 444,789,644 | 1.00% |
| 2023-07-27 | 12.91 | 13.18 | 12.89 | 13.02 | 12.08 | qfq | 36,609,477 | 477,942,415 | 0.85% |
| 2023-07-26 | 12.97 | 13.05 | 12.86 | 12.91 | 11.98 | qfq | 29,851,924 | 386,309,336 | 0.16% |
| 2023-07-25 | 12.83 | 12.97 | 12.77 | 12.89 | 11.96 | qfq | 31,118,426 | 400,318,406 | 1.26% |
| 2023-07-24 | 12.76 | 12.85 | 12.68 | 12.73 | 11.81 | qfq | 17,659,762 | 225,610,365 | 0.00% |
| 2023-07-21 | 12.59 | 12.89 | 12.49 | 12.73 | 11.81 | qfq | 26,066,541 | 331,366,822 | 0.87% |
| 2023-07-20 | 12.71 | 12.80 | 12.60 | 12.62 | 11.71 | qfq | 18,287,444 | 232,308,348 | -0.63% |
| 2023-07-19 | 12.71 | 12.86 | 12.63 | 12.70 | 11.79 | qfq | 15,210,062 | 193,304,582 | -0.31% |
| 2023-07-18 | 12.72 | 12.82 | 12.60 | 12.74 | 11.82 | qfq | 17,798,451 | 226,425,385 | -0.16% |