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
东方国信300166.SZ
最近收盘价12.902026-07-17
最近交易日2026-07-17
成交量（股）67,496,264
成交额（元）894,981,427
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 13.75 | 13.95 | 12.71 | 12.90 | 12.90 | qfq | 67,496,264 | 894,981,427 | -7.53% |
| 2026-07-16 | 13.75 | 14.47 | 13.57 | 13.95 | 13.95 | qfq | 55,249,879 | 776,411,528 | 0.00% |
| 2026-07-15 | 14.31 | 14.50 | 13.79 | 13.95 | 13.95 | qfq | 47,876,303 | 674,813,288 | -2.24% |
| 2026-07-14 | 14.68 | 15.10 | 13.58 | 14.27 | 14.27 | qfq | 70,851,295 | 999,908,140 | -2.66% |
| 2026-07-13 | 15.88 | 16.33 | 14.50 | 14.66 | 14.66 | qfq | 83,837,261 | 1,277,888,813 | -8.38% |
| 2026-07-10 | 15.97 | 16.96 | 15.72 | 16.00 | 16.00 | qfq | 98,006,083 | 1,613,550,228 | -1.23% |
| 2026-07-09 | 16.30 | 16.60 | 15.23 | 16.20 | 16.20 | qfq | 87,393,987 | 1,393,826,193 | 1.63% |
| 2026-07-08 | 15.88 | 16.42 | 15.58 | 15.94 | 15.94 | qfq | 82,827,749 | 1,333,299,376 | 0.95% |
| 2026-07-07 | 16.44 | 17.00 | 15.55 | 15.79 | 15.79 | qfq | 69,670,895 | 1,126,501,475 | -2.95% |
| 2026-07-06 | 17.22 | 17.32 | 16.10 | 16.27 | 16.27 | qfq | 61,633,105 | 1,020,427,185 | -4.01% |
| 2026-07-03 | 17.66 | 18.05 | 16.93 | 16.95 | 16.95 | qfq | 98,290,685 | 1,715,909,914 | -3.14% |
| 2026-07-02 | 18.46 | 18.75 | 17.39 | 17.50 | 17.50 | qfq | 113,280,450 | 2,058,951,154 | -7.41% |
| 2026-07-01 | 18.02 | 19.68 | 17.50 | 18.90 | 18.90 | qfq | 177,537,986 | 3,303,855,116 | 6.72% |
| 2026-06-30 | 16.35 | 18.29 | 16.10 | 17.71 | 17.71 | qfq | 97,827,836 | 1,697,977,762 | 9.19% |
| 2026-06-29 | 17.15 | 17.70 | 15.79 | 16.22 | 16.22 | qfq | 114,474,817 | 1,903,532,324 | -4.87% |
| 2026-06-26 | 17.60 | 17.85 | 16.88 | 17.05 | 17.05 | qfq | 77,139,876 | 1,331,499,989 | -4.54% |
| 2026-06-25 | 18.90 | 18.93 | 17.72 | 17.86 | 17.86 | qfq | 96,056,201 | 1,739,421,050 | -3.62% |
| 2026-06-24 | 18.76 | 18.92 | 17.83 | 18.53 | 18.53 | qfq | 105,767,581 | 1,939,781,419 | -0.75% |
| 2026-06-23 | 19.22 | 19.72 | 18.52 | 18.67 | 18.67 | qfq | 130,325,304 | 2,488,545,582 | -4.84% |
| 2026-06-22 | 18.50 | 19.80 | 18.39 | 19.62 | 19.62 | qfq | 218,910,281 | 4,205,550,184 | 4.92% |
| 2026-06-18 | 15.65 | 18.70 | 15.65 | 18.70 | 18.70 | qfq | 197,274,875 | 3,487,301,556 | 20.03% |
| 2026-06-17 | 15.28 | 15.88 | 15.12 | 15.58 | 15.58 | qfq | 56,080,925 | 871,799,510 | 0.58% |
| 2026-06-16 | 15.30 | 15.55 | 14.93 | 15.49 | 15.49 | qfq | 59,153,843 | 905,375,267 | 0.98% |
| 2026-06-15 | 14.79 | 15.39 | 14.71 | 15.34 | 15.34 | qfq | 71,312,082 | 1,076,140,819 | 6.53% |
| 2026-06-12 | 14.94 | 15.09 | 14.30 | 14.40 | 14.40 | qfq | 71,164,098 | 1,047,659,516 | -1.71% |
| 2026-06-11 | 15.55 | 15.57 | 14.51 | 14.65 | 14.65 | qfq | 87,291,430 | 1,294,091,921 | -7.16% |
| 2026-06-10 | 15.54 | 16.41 | 15.50 | 15.78 | 15.78 | qfq | 70,537,970 | 1,125,664,378 | 0.00% |
| 2026-06-09 | 15.70 | 16.05 | 15.28 | 15.78 | 15.78 | qfq | 66,160,665 | 1,033,588,217 | 1.68% |
| 2026-06-08 | 15.50 | 16.20 | 15.41 | 15.52 | 15.52 | qfq | 68,392,736 | 1,079,080,772 | -6.28% |
| 2026-06-05 | 16.72 | 17.08 | 16.50 | 16.56 | 16.56 | qfq | 75,778,536 | 1,270,465,259 | -3.04% |
| 2026-06-04 | 16.01 | 17.08 | 15.77 | 17.08 | 17.08 | qfq | 113,770,112 | 1,870,686,305 | 4.40% |
| 2026-06-03 | 15.93 | 16.86 | 15.72 | 16.36 | 16.36 | qfq | 91,553,774 | 1,502,758,990 | 0.86% |
| 2026-06-02 | 16.72 | 16.81 | 15.55 | 16.22 | 16.22 | qfq | 83,082,409 | 1,329,742,673 | -1.99% |
| 2026-06-01 | 16.42 | 17.15 | 16.41 | 16.55 | 16.55 | qfq | 79,629,897 | 1,330,699,077 | 0.85% |
| 2026-05-29 | 17.40 | 17.64 | 16.24 | 16.41 | 16.41 | qfq | 104,704,685 | 1,755,229,570 | -7.34% |
| 2026-05-28 | 18.01 | 18.36 | 17.06 | 17.71 | 17.71 | qfq | 112,396,245 | 1,983,933,184 | 4.36% |
| 2026-05-27 | 17.56 | 17.69 | 16.70 | 16.97 | 16.97 | qfq | 100,998,763 | 1,728,222,467 | -4.02% |
| 2026-05-26 | 18.22 | 18.28 | 17.40 | 17.68 | 17.68 | qfq | 132,440,332 | 2,354,638,878 | -6.31% |
| 2026-05-25 | 19.39 | 19.68 | 18.38 | 18.87 | 18.87 | qfq | 137,019,660 | 2,578,229,356 | -1.56% |
| 2026-05-22 | 18.88 | 19.35 | 18.41 | 19.17 | 19.17 | qfq | 134,654,719 | 2,557,588,457 | 2.95% |
| 2026-05-21 | 20.65 | 20.69 | 18.50 | 18.62 | 18.62 | qfq | 196,888,073 | 3,824,099,771 | -8.50% |
| 2026-05-20 | 21.73 | 22.12 | 20.26 | 20.35 | 20.35 | qfq | 204,202,935 | 4,256,331,410 | -5.08% |
| 2026-05-19 | 20.01 | 21.98 | 19.66 | 21.44 | 21.44 | qfq | 242,646,640 | 5,094,726,629 | 9.95% |
| 2026-05-18 | 19.63 | 20.94 | 19.32 | 19.50 | 19.50 | qfq | 191,389,458 | 3,852,715,550 | 3.34% |
| 2026-05-15 | 19.43 | 19.99 | 18.52 | 18.87 | 18.87 | qfq | 146,795,221 | 2,829,505,701 | -0.68% |
| 2026-05-14 | 20.60 | 20.60 | 18.98 | 19.00 | 19.00 | qfq | 155,698,441 | 3,044,696,869 | -5.89% |
| 2026-05-13 | 18.86 | 21.00 | 18.60 | 20.19 | 20.19 | qfq | 219,214,170 | 4,344,358,645 | 7.74% |
| 2026-05-12 | 19.01 | 19.26 | 18.48 | 18.74 | 18.74 | qfq | 107,587,286 | 2,018,482,177 | -1.78% |
| 2026-05-11 | 20.11 | 20.36 | 18.68 | 19.08 | 19.08 | qfq | 172,801,603 | 3,323,580,674 | -1.40% |
| 2026-05-08 | 19.09 | 20.18 | 18.90 | 19.35 | 19.35 | qfq | 202,172,199 | 3,944,720,509 | 1.68% |
| 2026-05-07 | 19.28 | 19.37 | 18.40 | 19.03 | 19.03 | qfq | 240,141,682 | 4,524,982,454 | 2.70% |
| 2026-05-06 | 16.47 | 18.53 | 16.47 | 18.53 | 18.53 | qfq | 278,558,623 | 5,000,446,929 | 20.01% |
| 2026-04-30 | 15.41 | 16.13 | 14.70 | 15.44 | 15.44 | qfq | 156,390,099 | 2,401,642,207 | -0.13% |
| 2026-04-29 | 15.27 | 15.99 | 15.02 | 15.46 | 15.46 | qfq | 106,597,352 | 1,665,932,768 | 0.32% |
| 2026-04-28 | 16.06 | 16.19 | 15.25 | 15.41 | 15.41 | qfq | 128,169,318 | 1,991,308,002 | -3.45% |
| 2026-04-27 | 16.23 | 16.39 | 15.57 | 15.96 | 15.96 | qfq | 127,734,171 | 2,048,862,231 | -3.45% |
| 2026-04-24 | 16.34 | 17.25 | 15.00 | 16.53 | 16.53 | qfq | 230,943,727 | 3,743,359,377 | 1.85% |
| 2026-04-23 | 16.22 | 16.80 | 16.03 | 16.23 | 16.23 | qfq | 127,931,808 | 2,087,249,380 | -3.10% |
| 2026-04-22 | 15.60 | 17.05 | 15.08 | 16.75 | 16.75 | qfq | 210,758,602 | 3,356,867,476 | 7.10% |
| 2026-04-21 | 15.98 | 15.98 | 15.21 | 15.64 | 15.64 | qfq | 130,027,939 | 2,027,502,717 | -4.05% |
| 2026-04-20 | 16.50 | 17.19 | 16.14 | 16.30 | 16.30 | qfq | 167,539,198 | 2,766,453,255 | -2.16% |
| 2026-04-17 | 16.45 | 17.26 | 16.13 | 16.66 | 16.66 | qfq | 165,530,413 | 2,745,661,809 | -1.42% |
| 2026-04-16 | 16.87 | 17.74 | 16.66 | 16.90 | 16.90 | qfq | 204,831,322 | 3,500,425,516 | 2.05% |
| 2026-04-15 | 16.88 | 17.00 | 16.22 | 16.56 | 16.56 | qfq | 145,677,878 | 2,422,999,372 | -3.61% |
| 2026-04-14 | 17.70 | 17.79 | 16.82 | 17.18 | 17.18 | qfq | 183,058,923 | 3,135,164,925 | 1.06% |
| 2026-04-13 | 16.01 | 17.85 | 15.71 | 17.00 | 17.00 | qfq | 217,760,776 | 3,681,529,160 | 6.99% |
| 2026-04-10 | 16.70 | 17.18 | 15.86 | 15.89 | 15.89 | qfq | 179,320,271 | 2,948,314,796 | -0.87% |
| 2026-04-09 | 16.01 | 16.30 | 15.71 | 16.03 | 16.03 | qfq | 182,669,579 | 2,926,833,466 | -5.32% |
| 2026-04-08 | 15.65 | 17.25 | 15.55 | 16.93 | 16.93 | qfq | 218,859,468 | 3,658,995,611 | 15.01% |
| 2026-04-07 | 15.10 | 15.55 | 14.64 | 14.72 | 14.72 | qfq | 146,541,498 | 2,202,327,139 | -1.21% |
| 2026-04-03 | 14.30 | 15.66 | 14.02 | 14.90 | 14.90 | qfq | 188,654,637 | 2,822,027,272 | 7.04% |
| 2026-04-02 | 14.94 | 15.00 | 13.74 | 13.92 | 13.92 | qfq | 124,929,004 | 1,754,549,384 | -6.70% |
| 2026-04-01 | 14.85 | 15.94 | 14.55 | 14.92 | 14.92 | qfq | 156,419,035 | 2,368,949,618 | 5.44% |
| 2026-03-31 | 14.41 | 14.68 | 14.02 | 14.15 | 14.15 | qfq | 80,167,944 | 1,148,491,290 | -3.15% |
| 2026-03-30 | 13.72 | 14.75 | 13.35 | 14.61 | 14.61 | qfq | 112,757,471 | 1,592,417,343 | 2.38% |
| 2026-03-27 | 14.10 | 14.80 | 13.87 | 14.27 | 14.27 | qfq | 96,697,105 | 1,391,990,637 | -1.59% |
| 2026-03-26 | 15.45 | 15.57 | 14.42 | 14.50 | 14.50 | qfq | 126,157,233 | 1,867,413,209 | -7.17% |
| 2026-03-25 | 14.57 | 16.15 | 14.51 | 15.62 | 15.62 | qfq | 206,668,992 | 3,214,721,810 | 8.93% |
| 2026-03-24 | 14.18 | 14.43 | 13.49 | 14.34 | 14.34 | qfq | 189,412,173 | 2,659,323,813 | 2.06% |
| 2026-03-23 | 14.21 | 14.85 | 13.79 | 14.05 | 14.05 | qfq | 163,264,481 | 2,338,395,945 | -2.29% |
| 2026-03-20 | 16.07 | 16.36 | 14.26 | 14.38 | 14.38 | qfq | 236,792,421 | 3,592,336,039 | -12.10% |
| 2026-03-19 | 15.22 | 17.33 | 15.04 | 16.36 | 16.36 | qfq | 311,703,789 | 5,089,371,481 | 4.54% |
| 2026-03-18 | 14.00 | 16.14 | 14.00 | 15.65 | 15.65 | qfq | 337,073,135 | 5,173,146,294 | 16.36% |
| 2026-03-17 | 12.76 | 14.18 | 12.62 | 13.45 | 13.45 | qfq | 173,252,529 | 2,335,780,304 | 6.92% |
| 2026-03-16 | 12.27 | 12.63 | 11.89 | 12.58 | 12.58 | qfq | 74,924,998 | 915,233,049 | 3.97% |
| 2026-03-13 | 12.94 | 12.97 | 12.06 | 12.10 | 12.10 | qfq | 91,554,989 | 1,131,248,161 | -7.77% |
| 2026-03-12 | 13.29 | 13.60 | 13.01 | 13.12 | 13.12 | qfq | 94,118,232 | 1,251,000,310 | -0.15% |
| 2026-03-11 | 13.18 | 13.90 | 13.06 | 13.14 | 13.14 | qfq | 102,952,722 | 1,381,567,829 | -0.83% |
| 2026-03-10 | 13.39 | 13.72 | 12.91 | 13.25 | 13.25 | qfq | 104,983,296 | 1,388,085,914 | 0.15% |
| 2026-03-09 | 12.40 | 13.44 | 12.18 | 13.23 | 13.23 | qfq | 128,399,864 | 1,646,589,297 | 4.17% |
| 2026-03-06 | 11.86 | 12.98 | 11.75 | 12.70 | 12.70 | qfq | 122,941,690 | 1,534,743,827 | 5.66% |
| 2026-03-05 | 12.60 | 12.60 | 11.92 | 12.02 | 12.02 | qfq | 82,305,557 | 997,432,895 | -0.66% |
| 2026-03-04 | 12.00 | 12.28 | 11.91 | 12.10 | 12.10 | qfq | 70,761,418 | 856,334,576 | 0.41% |
| 2026-03-03 | 12.98 | 13.01 | 11.97 | 12.05 | 12.05 | qfq | 93,686,899 | 1,149,575,526 | -6.08% |
| 2026-03-02 | 13.49 | 13.66 | 12.78 | 12.83 | 12.83 | qfq | 109,767,939 | 1,431,795,851 | -6.49% |
| 2026-02-27 | 13.21 | 14.28 | 13.06 | 13.72 | 13.72 | qfq | 143,293,501 | 1,964,086,112 | 2.54% |
| 2026-02-26 | 13.20 | 13.77 | 12.98 | 13.38 | 13.38 | qfq | 144,405,906 | 1,934,635,552 | 1.90% |
| 2026-02-25 | 13.55 | 13.71 | 13.05 | 13.13 | 13.13 | qfq | 105,362,525 | 1,395,745,783 | -2.67% |
| 2026-02-24 | 14.58 | 14.76 | 13.34 | 13.49 | 13.49 | qfq | 142,896,040 | 1,951,242,201 | -6.19% |
| 2026-02-13 | 15.31 | 15.72 | 14.10 | 14.38 | 14.38 | qfq | 219,795,155 | 3,246,344,461 | -6.07% |
| 2026-02-12 | 15.00 | 15.77 | 14.50 | 15.31 | 15.31 | qfq | 240,971,709 | 3,635,338,946 | 10.14% |
| 2026-02-11 | 12.86 | 14.49 | 12.73 | 13.90 | 13.90 | qfq | 239,765,459 | 3,285,810,819 | 8.34% |
| 2026-02-10 | 12.28 | 13.18 | 11.85 | 12.83 | 12.83 | qfq | 237,146,632 | 2,970,702,265 | 6.30% |
| 2026-02-09 | 10.69 | 12.41 | 10.59 | 12.07 | 12.07 | qfq | 212,690,161 | 2,533,687,291 | 16.73% |
| 2026-02-06 | 10.40 | 10.55 | 10.23 | 10.34 | 10.34 | qfq | 34,998,085 | 364,023,578 | -1.90% |
| 2026-02-05 | 10.43 | 10.67 | 10.35 | 10.54 | 10.54 | qfq | 27,484,933 | 288,928,909 | -0.09% |
| 2026-02-04 | 10.90 | 10.90 | 10.39 | 10.55 | 10.55 | qfq | 42,165,504 | 445,143,671 | -3.39% |
| 2026-02-03 | 10.65 | 10.95 | 10.61 | 10.92 | 10.92 | qfq | 37,599,513 | 407,136,419 | 4.20% |
| 2026-02-02 | 10.71 | 10.92 | 10.48 | 10.48 | 10.48 | qfq | 37,150,428 | 397,066,451 | -3.14% |
| 2026-01-30 | 11.02 | 11.16 | 10.75 | 10.82 | 10.82 | qfq | 40,689,786 | 443,052,579 | -2.87% |
| 2026-01-29 | 10.96 | 11.55 | 10.70 | 11.14 | 11.14 | qfq | 68,208,542 | 768,704,940 | 0.63% |
| 2026-01-28 | 11.21 | 11.58 | 11.04 | 11.07 | 11.07 | qfq | 62,520,667 | 707,730,897 | 0.45% |
| 2026-01-27 | 11.01 | 11.24 | 10.75 | 11.02 | 11.02 | qfq | 38,932,531 | 425,297,024 | -1.17% |
| 2026-01-26 | 11.16 | 11.39 | 10.85 | 11.15 | 11.15 | qfq | 51,764,802 | 575,115,535 | 0.36% |
| 2026-01-23 | 10.93 | 11.15 | 10.85 | 11.11 | 11.11 | qfq | 33,426,879 | 369,680,817 | 1.46% |
| 2026-01-22 | 10.81 | 11.01 | 10.73 | 10.95 | 10.95 | qfq | 31,797,300 | 346,404,873 | 1.86% |
| 2026-01-21 | 10.72 | 10.97 | 10.67 | 10.75 | 10.75 | qfq | 28,148,449 | 303,994,029 | -0.92% |
| 2026-01-20 | 11.17 | 11.25 | 10.71 | 10.85 | 10.85 | qfq | 37,053,768 | 404,429,770 | -2.08% |
| 2026-01-19 | 11.21 | 11.39 | 11.02 | 11.08 | 11.08 | qfq | 38,440,834 | 429,973,346 | -2.38% |
| 2026-01-16 | 11.68 | 11.71 | 11.23 | 11.35 | 11.35 | qfq | 63,549,507 | 726,815,120 | -3.65% |
| 2026-01-15 | 11.76 | 12.09 | 11.60 | 11.78 | 11.78 | qfq | 82,216,363 | 971,795,307 | -2.40% |
| 2026-01-14 | 12.36 | 12.79 | 11.80 | 12.07 | 12.07 | qfq | 154,703,275 | 1,910,599,839 | 5.23% |
| 2026-01-13 | 12.00 | 12.03 | 11.43 | 11.47 | 11.47 | qfq | 79,604,845 | 930,197,077 | -3.69% |
| 2026-01-12 | 11.20 | 12.07 | 11.19 | 11.91 | 11.91 | qfq | 88,479,057 | 1,031,783,110 | 6.82% |
| 2026-01-09 | 10.59 | 11.15 | 10.55 | 11.15 | 11.15 | qfq | 66,575,597 | 726,996,799 | 4.79% |
| 2026-01-08 | 10.64 | 10.83 | 10.52 | 10.64 | 10.64 | qfq | 54,435,993 | 580,975,086 | 3.00% |
| 2026-01-07 | 10.45 | 10.46 | 10.26 | 10.33 | 10.33 | qfq | 28,631,548 | 296,346,937 | -1.53% |
| 2026-01-06 | 10.33 | 10.49 | 10.28 | 10.49 | 10.49 | qfq | 33,094,191 | 343,825,615 | 0.67% |
| 2026-01-05 | 10.30 | 10.44 | 10.18 | 10.42 | 10.42 | qfq | 39,300,394 | 405,667,130 | 1.96% |
| 2025-12-31 | 10.04 | 10.25 | 9.98 | 10.22 | 10.22 | qfq | 28,779,935 | 291,763,389 | 1.79% |
| 2025-12-30 | 9.96 | 10.13 | 9.91 | 10.04 | 10.04 | qfq | 19,972,209 | 200,557,402 | 0.50% |
| 2025-12-29 | 9.91 | 10.02 | 9.86 | 9.99 | 9.99 | qfq | 18,158,419 | 180,650,604 | 0.60% |
| 2025-12-26 | 9.80 | 10.03 | 9.78 | 9.93 | 9.93 | qfq | 24,919,260 | 246,845,727 | 0.91% |
| 2025-12-25 | 9.84 | 9.85 | 9.76 | 9.84 | 9.84 | qfq | 14,086,972 | 138,245,503 | 0.72% |
| 2025-12-24 | 9.65 | 9.77 | 9.61 | 9.77 | 9.77 | qfq | 12,742,226 | 123,865,124 | 1.24% |
| 2025-12-23 | 9.81 | 9.83 | 9.63 | 9.65 | 9.65 | qfq | 18,605,903 | 180,747,017 | -2.13% |
| 2025-12-22 | 9.84 | 10.04 | 9.80 | 9.86 | 9.86 | qfq | 28,962,913 | 287,211,352 | 1.44% |
| 2025-12-19 | 9.65 | 9.75 | 9.62 | 9.72 | 9.72 | qfq | 14,893,785 | 144,317,795 | 0.93% |
| 2025-12-18 | 9.55 | 9.73 | 9.50 | 9.63 | 9.63 | qfq | 13,695,620 | 132,048,827 | -0.31% |
| 2025-12-17 | 9.58 | 9.66 | 9.39 | 9.66 | 9.66 | qfq | 21,939,362 | 209,078,967 | 1.58% |
| 2025-12-16 | 9.72 | 9.74 | 9.49 | 9.51 | 9.51 | qfq | 16,926,589 | 161,760,768 | -1.65% |
| 2025-12-15 | 9.79 | 9.86 | 9.64 | 9.67 | 9.67 | qfq | 14,959,137 | 145,810,789 | -1.63% |
| 2025-12-12 | 9.70 | 9.90 | 9.70 | 9.83 | 9.83 | qfq | 18,205,193 | 178,659,721 | 1.03% |
| 2025-12-11 | 10.05 | 10.06 | 9.72 | 9.73 | 9.73 | qfq | 27,927,992 | 274,284,542 | -2.89% |
| 2025-12-10 | 10.02 | 10.04 | 9.89 | 10.02 | 10.02 | qfq | 19,620,246 | 195,407,930 | -0.20% |
| 2025-12-09 | 10.12 | 10.24 | 10.02 | 10.04 | 10.04 | qfq | 21,076,502 | 213,225,066 | -0.99% |
| 2025-12-08 | 10.12 | 10.22 | 10.08 | 10.14 | 10.14 | qfq | 23,784,912 | 241,897,252 | 0.10% |
| 2025-12-05 | 10.01 | 10.15 | 9.85 | 10.13 | 10.13 | qfq | 24,442,068 | 244,836,369 | 1.71% |
| 2025-12-04 | 10.16 | 10.22 | 9.95 | 9.96 | 9.96 | qfq | 32,003,816 | 320,775,974 | -1.87% |
| 2025-12-03 | 10.65 | 10.65 | 10.12 | 10.15 | 10.15 | qfq | 47,987,925 | 492,791,183 | -4.69% |
| 2025-12-02 | 10.88 | 10.88 | 10.61 | 10.65 | 10.65 | qfq | 30,534,680 | 326,210,838 | -2.38% |
| 2025-12-01 | 10.91 | 10.94 | 10.70 | 10.91 | 10.91 | qfq | 31,257,319 | 339,137,915 | -0.37% |
| 2025-11-28 | 10.89 | 11.09 | 10.73 | 10.95 | 10.95 | qfq | 37,405,361 | 407,177,824 | 1.20% |
| 2025-11-27 | 11.06 | 11.07 | 10.81 | 10.82 | 10.82 | qfq | 39,214,044 | 428,291,940 | -2.52% |
| 2025-11-26 | 11.30 | 11.44 | 11.08 | 11.10 | 11.10 | qfq | 46,717,069 | 524,942,782 | -2.29% |
| 2025-11-25 | 11.22 | 11.57 | 11.22 | 11.36 | 11.36 | qfq | 60,538,453 | 691,698,007 | 0.80% |
| 2025-11-24 | 11.05 | 11.38 | 10.59 | 11.27 | 11.27 | qfq | 66,998,644 | 741,474,852 | 1.99% |
| 2025-11-21 | 11.36 | 11.65 | 11.00 | 11.05 | 11.05 | qfq | 85,955,461 | 962,876,589 | -4.41% |
| 2025-11-20 | 11.23 | 12.00 | 11.13 | 11.56 | 11.56 | qfq | 119,595,394 | 1,390,435,163 | 3.68% |
| 2025-11-19 | 11.39 | 11.42 | 11.04 | 11.15 | 11.15 | qfq | 66,218,555 | 738,662,619 | -2.96% |
| 2025-11-18 | 11.30 | 11.58 | 11.18 | 11.49 | 11.49 | qfq | 113,893,795 | 1,297,570,308 | 1.68% |
| 2025-11-17 | 10.19 | 11.84 | 10.19 | 11.30 | 11.30 | qfq | 130,715,452 | 1,457,911,372 | 12.89% |
| 2025-11-14 | 10.10 | 10.17 | 10.00 | 10.01 | 10.01 | qfq | 14,299,016 | 144,307,760 | -1.48% |
| 2025-11-13 | 10.08 | 10.17 | 10.00 | 10.16 | 10.16 | qfq | 14,831,551 | 149,494,863 | 1.30% |
| 2025-11-12 | 10.22 | 10.22 | 10.02 | 10.03 | 10.03 | qfq | 17,047,219 | 172,015,679 | -1.47% |
| 2025-11-11 | 10.34 | 10.37 | 10.16 | 10.18 | 10.18 | qfq | 16,233,653 | 166,155,621 | -1.55% |
| 2025-11-10 | 10.28 | 10.37 | 10.22 | 10.34 | 10.34 | qfq | 17,599,872 | 181,432,351 | 1.37% |
| 2025-11-07 | 10.35 | 10.36 | 10.19 | 10.20 | 10.20 | qfq | 19,239,400 | 196,907,146 | -1.16% |
| 2025-11-06 | 10.38 | 10.38 | 10.18 | 10.32 | 10.32 | qfq | 18,487,579 | 189,710,987 | 0.00% |
| 2025-11-05 | 10.40 | 10.50 | 10.21 | 10.32 | 10.32 | qfq | 23,491,711 | 243,048,033 | -1.81% |
| 2025-11-04 | 10.58 | 10.58 | 10.44 | 10.51 | 10.51 | qfq | 17,689,788 | 185,863,609 | -1.22% |
| 2025-11-03 | 10.62 | 10.65 | 10.50 | 10.64 | 10.64 | qfq | 22,342,315 | 236,442,578 | 0.76% |
| 2025-10-31 | 10.12 | 10.74 | 10.11 | 10.56 | 10.56 | qfq | 46,033,099 | 484,338,129 | 4.04% |
| 2025-10-30 | 10.14 | 10.40 | 10.02 | 10.15 | 10.15 | qfq | 29,665,446 | 303,273,659 | -0.29% |
| 2025-10-29 | 10.30 | 10.32 | 10.10 | 10.18 | 10.18 | qfq | 23,867,950 | 243,362,570 | -1.45% |
| 2025-10-28 | 10.30 | 10.47 | 10.18 | 10.33 | 10.33 | qfq | 20,532,521 | 213,057,930 | 0.19% |
| 2025-10-27 | 10.43 | 10.47 | 10.30 | 10.31 | 10.31 | qfq | 21,411,491 | 221,936,504 | -0.29% |
| 2025-10-24 | 10.37 | 10.44 | 10.31 | 10.34 | 10.34 | qfq | 17,716,978 | 183,619,480 | 0.10% |
| 2025-10-23 | 10.30 | 10.34 | 9.99 | 10.33 | 10.33 | qfq | 24,423,549 | 247,232,169 | 0.29% |
| 2025-10-22 | 10.48 | 10.48 | 10.25 | 10.30 | 10.30 | qfq | 21,618,518 | 223,560,472 | -1.90% |
| 2025-10-21 | 10.50 | 10.55 | 10.40 | 10.50 | 10.50 | qfq | 20,895,702 | 219,303,283 | 0.10% |
| 2025-10-20 | 10.52 | 10.64 | 10.38 | 10.49 | 10.49 | qfq | 20,995,932 | 221,066,164 | 1.16% |
| 2025-10-17 | 10.99 | 11.04 | 10.35 | 10.37 | 10.37 | qfq | 34,835,678 | 370,905,881 | -5.64% |
| 2025-10-16 | 11.14 | 11.16 | 10.95 | 10.99 | 10.99 | qfq | 27,611,569 | 304,321,004 | -2.31% |
| 2025-10-15 | 11.16 | 11.32 | 10.93 | 11.25 | 11.25 | qfq | 33,838,073 | 377,561,346 | 0.72% |
| 2025-10-14 | 11.55 | 11.59 | 11.12 | 11.17 | 11.17 | qfq | 50,389,074 | 569,609,551 | -3.29% |
| 2025-10-13 | 10.83 | 11.55 | 10.78 | 11.55 | 11.55 | qfq | 69,181,653 | 787,285,646 | 3.31% |
| 2025-10-10 | 11.07 | 11.35 | 10.97 | 11.18 | 11.18 | qfq | 53,273,668 | 597,285,951 | 0.99% |
| 2025-10-09 | 10.91 | 11.19 | 10.85 | 11.07 | 11.07 | qfq | 32,916,160 | 363,187,116 | 1.75% |
| 2025-09-30 | 10.90 | 11.08 | 10.87 | 10.88 | 10.88 | qfq | 26,072,651 | 285,818,340 | 0.65% |
| 2025-09-29 | 10.77 | 10.87 | 10.59 | 10.81 | 10.81 | qfq | 25,101,387 | 269,623,278 | 1.22% |
| 2025-09-26 | 11.08 | 11.09 | 10.68 | 10.68 | 10.68 | qfq | 38,692,816 | 418,701,356 | -4.13% |
| 2025-09-25 | 11.11 | 11.31 | 11.02 | 11.14 | 11.14 | qfq | 40,357,042 | 451,819,645 | 0.27% |
| 2025-09-24 | 10.64 | 11.14 | 10.55 | 11.11 | 11.11 | qfq | 47,904,491 | 522,646,649 | 3.83% |
| 2025-09-23 | 11.06 | 11.08 | 10.44 | 10.70 | 10.70 | qfq | 42,317,395 | 450,754,797 | -2.99% |
| 2025-09-22 | 10.75 | 11.19 | 10.74 | 11.03 | 11.03 | qfq | 40,877,657 | 447,638,813 | 3.37% |
| 2025-09-19 | 10.84 | 11.04 | 10.66 | 10.67 | 10.67 | qfq | 31,205,444 | 337,163,596 | -1.48% |
| 2025-09-18 | 11.07 | 11.32 | 10.71 | 10.83 | 10.83 | qfq | 47,487,013 | 524,783,921 | -2.34% |
| 2025-09-17 | 11.15 | 11.19 | 11.00 | 11.09 | 11.09 | qfq | 32,308,770 | 357,991,173 | -1.33% |
| 2025-09-16 | 10.92 | 11.35 | 10.85 | 11.24 | 11.24 | qfq | 48,236,538 | 537,638,378 | 3.59% |
| 2025-09-15 | 10.91 | 11.05 | 10.77 | 10.85 | 10.85 | qfq | 28,861,809 | 312,734,856 | -0.91% |
| 2025-09-12 | 11.10 | 11.35 | 10.95 | 10.95 | 10.95 | qfq | 50,189,317 | 558,839,860 | -0.99% |
| 2025-09-11 | 10.82 | 11.06 | 10.63 | 11.06 | 11.06 | qfq | 61,280,343 | 665,104,837 | 4.83% |
| 2025-09-10 | 10.54 | 10.72 | 10.50 | 10.55 | 10.55 | qfq | 27,871,619 | 295,521,426 | 0.86% |
| 2025-09-09 | 10.79 | 10.82 | 10.42 | 10.46 | 10.46 | qfq | 31,259,765 | 329,910,066 | -2.97% |
| 2025-09-08 | 10.69 | 10.82 | 10.59 | 10.78 | 10.78 | qfq | 37,289,537 | 398,871,049 | 0.65% |
| 2025-09-05 | 10.60 | 10.72 | 10.40 | 10.71 | 10.71 | qfq | 36,735,899 | 388,641,801 | 1.90% |
| 2025-09-04 | 10.86 | 10.96 | 10.28 | 10.51 | 10.51 | qfq | 47,073,246 | 503,315,202 | -2.69% |
| 2025-09-03 | 11.32 | 11.35 | 10.74 | 10.80 | 10.80 | qfq | 45,329,872 | 499,087,659 | -4.42% |
| 2025-09-02 | 11.80 | 11.81 | 11.13 | 11.30 | 11.30 | qfq | 61,801,502 | 700,057,504 | -4.32% |
| 2025-09-01 | 11.96 | 12.24 | 11.76 | 11.81 | 11.81 | qfq | 48,625,520 | 580,066,172 | -1.42% |
| 2025-08-29 | 12.21 | 12.30 | 11.76 | 11.98 | 11.98 | qfq | 74,919,335 | 895,001,334 | -4.01% |
| 2025-08-28 | 12.07 | 12.48 | 11.90 | 12.48 | 12.48 | qfq | 68,474,174 | 835,853,778 | 3.57% |
| 2025-08-27 | 12.71 | 12.81 | 12.05 | 12.05 | 12.05 | qfq | 80,155,113 | 999,090,668 | -3.98% |
| 2025-08-26 | 12.50 | 12.78 | 12.38 | 12.55 | 12.55 | qfq | 72,774,573 | 918,422,909 | 0.16% |
| 2025-08-25 | 12.71 | 12.87 | 12.41 | 12.53 | 12.53 | qfq | 91,033,509 | 1,149,977,646 | 0.00% |
| 2025-08-22 | 12.42 | 12.58 | 12.30 | 12.53 | 12.53 | qfq | 80,039,703 | 998,600,652 | 1.87% |
| 2025-08-21 | 12.34 | 12.63 | 12.13 | 12.30 | 12.30 | qfq | 60,771,042 | 749,501,405 | -0.40% |
| 2025-08-20 | 12.36 | 12.41 | 12.01 | 12.35 | 12.35 | qfq | 72,477,939 | 885,742,940 | -1.04% |
| 2025-08-19 | 12.39 | 12.96 | 12.27 | 12.48 | 12.48 | qfq | 114,641,544 | 1,444,475,908 | -0.16% |
| 2025-08-18 | 12.19 | 12.75 | 12.10 | 12.50 | 12.50 | qfq | 139,082,653 | 1,734,918,725 | 3.31% |
| 2025-08-15 | 11.61 | 12.14 | 11.61 | 12.10 | 12.10 | qfq | 92,040,382 | 1,100,519,309 | 3.07% |
| 2025-08-14 | 12.25 | 12.41 | 11.74 | 11.74 | 11.74 | qfq | 111,919,267 | 1,353,768,649 | -2.49% |
| 2025-08-13 | 11.92 | 12.30 | 11.73 | 12.04 | 12.04 | qfq | 106,315,348 | 1,277,096,574 | 0.50% |
| 2025-08-12 | 12.07 | 12.57 | 11.85 | 11.98 | 11.98 | qfq | 110,879,990 | 1,336,433,455 | -2.04% |
| 2025-08-11 | 11.65 | 12.55 | 11.65 | 12.23 | 12.23 | qfq | 180,369,261 | 2,211,883,473 | 5.16% |
| 2025-08-08 | 12.02 | 12.22 | 11.45 | 11.63 | 11.63 | qfq | 172,327,712 | 2,017,401,329 | -5.22% |
| 2025-08-07 | 12.89 | 13.29 | 12.18 | 12.27 | 12.27 | qfq | 285,278,827 | 3,607,484,345 | -3.46% |
| 2025-08-06 | 11.21 | 12.71 | 10.77 | 12.71 | 12.71 | qfq | 253,443,279 | 3,023,036,639 | 20.02% |
| 2025-08-05 | 10.40 | 10.89 | 10.23 | 10.59 | 10.59 | qfq | 64,655,567 | 682,386,172 | 1.92% |
| 2025-08-04 | 10.26 | 10.39 | 10.19 | 10.39 | 10.39 | qfq | 30,083,730 | 310,285,250 | 0.48% |
| 2025-08-01 | 10.17 | 10.44 | 10.07 | 10.34 | 10.34 | qfq | 51,834,669 | 532,020,670 | 1.77% |
| 2025-07-31 | 10.10 | 10.33 | 10.06 | 10.16 | 10.16 | qfq | 40,581,881 | 414,185,458 | 0.20% |
| 2025-07-30 | 10.28 | 10.37 | 10.06 | 10.14 | 10.14 | qfq | 35,369,358 | 361,570,101 | -1.07% |
| 2025-07-29 | 10.24 | 10.26 | 10.04 | 10.25 | 10.25 | qfq | 27,688,270 | 281,111,091 | -0.39% |
| 2025-07-28 | 10.25 | 10.30 | 10.10 | 10.29 | 10.29 | qfq | 32,524,059 | 332,181,602 | 0.39% |
| 2025-07-25 | 10.14 | 10.49 | 10.05 | 10.25 | 10.25 | qfq | 43,440,464 | 445,086,243 | 1.28% |
| 2025-07-24 | 9.98 | 10.13 | 9.95 | 10.12 | 10.12 | qfq | 23,388,905 | 234,710,379 | 1.81% |
| 2025-07-23 | 10.04 | 10.07 | 9.93 | 9.94 | 9.94 | qfq | 25,683,040 | 256,576,596 | -0.90% |
| 2025-07-22 | 10.19 | 10.22 | 9.96 | 10.03 | 10.03 | qfq | 32,776,629 | 329,410,601 | -1.86% |
| 2025-07-21 | 10.19 | 10.25 | 10.11 | 10.22 | 10.22 | qfq | 24,371,307 | 248,278,919 | 0.20% |
| 2025-07-18 | 10.26 | 10.43 | 10.18 | 10.20 | 10.20 | qfq | 27,727,282 | 284,795,687 | -0.39% |
| 2025-07-17 | 10.07 | 10.26 | 10.01 | 10.24 | 10.24 | qfq | 33,431,449 | 339,942,632 | 1.69% |
| 2025-07-16 | 10.13 | 10.32 | 10.04 | 10.07 | 10.07 | qfq | 34,915,702 | 355,328,013 | -0.49% |
| 2025-07-15 | 10.01 | 10.14 | 9.87 | 10.12 | 10.12 | qfq | 40,072,810 | 400,786,195 | 0.60% |
| 2025-07-14 | 10.25 | 10.30 | 9.97 | 10.06 | 10.06 | qfq | 66,081,453 | 665,844,086 | -5.63% |
| 2025-07-11 | 10.26 | 10.75 | 10.21 | 10.66 | 10.66 | qfq | 78,876,700 | 835,572,785 | 4.00% |
| 2025-07-10 | 10.27 | 10.36 | 10.22 | 10.25 | 10.25 | qfq | 24,988,334 | 257,041,559 | -0.87% |
| 2025-07-09 | 10.46 | 10.49 | 10.31 | 10.34 | 10.34 | qfq | 32,978,513 | 342,462,702 | -1.15% |
| 2025-07-08 | 10.28 | 10.49 | 10.19 | 10.46 | 10.46 | qfq | 38,735,900 | 402,409,131 | 1.75% |
| 2025-07-07 | 10.19 | 10.38 | 10.17 | 10.28 | 10.28 | qfq | 29,146,812 | 299,303,558 | 0.59% |
| 2025-07-04 | 10.35 | 10.46 | 10.16 | 10.22 | 10.22 | qfq | 47,571,975 | 491,424,417 | -1.26% |
| 2025-07-03 | 10.34 | 10.46 | 10.24 | 10.35 | 10.35 | qfq | 35,874,256 | 370,648,367 | -0.10% |
| 2025-07-02 | 10.62 | 10.64 | 10.28 | 10.36 | 10.36 | qfq | 44,336,586 | 462,916,987 | -1.89% |
| 2025-07-01 | 10.88 | 10.92 | 10.40 | 10.56 | 10.56 | qfq | 74,601,268 | 790,517,860 | -3.12% |
| 2025-06-30 | 10.86 | 11.15 | 10.80 | 10.90 | 10.90 | qfq | 68,559,117 | 749,157,748 | -0.73% |
| 2025-06-27 | 11.16 | 11.53 | 10.81 | 10.98 | 10.98 | qfq | 129,294,368 | 1,435,747,445 | -0.99% |
| 2025-06-26 | 10.05 | 11.10 | 9.93 | 11.09 | 11.09 | qfq | 138,118,209 | 1,475,015,454 | 10.35% |
| 2025-06-25 | 9.85 | 10.06 | 9.70 | 10.05 | 10.05 | qfq | 34,400,052 | 341,777,770 | 2.45% |
| 2025-06-24 | 9.56 | 9.84 | 9.56 | 9.81 | 9.81 | qfq | 27,907,476 | 272,417,623 | 2.40% |
| 2025-06-23 | 9.12 | 9.63 | 9.08 | 9.58 | 9.58 | qfq | 24,771,260 | 233,428,226 | 4.24% |
| 2025-06-20 | 9.42 | 9.49 | 9.18 | 9.19 | 9.19 | qfq | 20,385,119 | 189,373,852 | -2.65% |
| 2025-06-19 | 9.72 | 9.80 | 9.41 | 9.44 | 9.44 | qfq | 22,945,879 | 219,616,369 | -2.88% |
| 2025-06-18 | 9.69 | 9.78 | 9.64 | 9.72 | 9.72 | qfq | 16,825,658 | 163,450,752 | -0.31% |
| 2025-06-17 | 9.65 | 9.85 | 9.57 | 9.75 | 9.75 | qfq | 22,372,862 | 217,452,906 | 1.04% |
| 2025-06-16 | 9.41 | 9.67 | 9.39 | 9.65 | 9.65 | qfq | 21,395,718 | 205,307,546 | 2.44% |
| 2025-06-13 | 9.73 | 9.73 | 9.41 | 9.42 | 9.42 | qfq | 23,768,797 | 226,538,737 | -3.48% |
| 2025-06-12 | 9.66 | 9.88 | 9.56 | 9.76 | 9.76 | qfq | 21,187,471 | 206,894,727 | 0.93% |
| 2025-06-11 | 9.63 | 9.81 | 9.60 | 9.67 | 9.67 | qfq | 16,908,330 | 164,281,532 | 0.21% |
| 2025-06-10 | 9.88 | 9.94 | 9.50 | 9.65 | 9.65 | qfq | 26,062,534 | 252,228,499 | -2.43% |
| 2025-06-09 | 9.85 | 9.95 | 9.78 | 9.89 | 9.89 | qfq | 20,090,363 | 198,427,614 | 0.92% |
| 2025-06-06 | 9.90 | 9.92 | 9.74 | 9.80 | 9.80 | qfq | 19,614,459 | 192,538,727 | -0.91% |
| 2025-06-05 | 9.66 | 9.90 | 9.63 | 9.89 | 9.89 | qfq | 30,201,519 | 295,323,596 | 2.70% |
| 2025-06-04 | 9.57 | 9.68 | 9.52 | 9.63 | 9.63 | qfq | 14,581,744 | 140,205,468 | 0.73% |
| 2025-06-03 | 9.52 | 9.79 | 9.52 | 9.56 | 9.56 | qfq | 19,411,342 | 187,613,045 | 0.42% |
| 2025-05-30 | 9.72 | 9.76 | 9.48 | 9.52 | 9.52 | qfq | 19,692,969 | 188,391,322 | -2.26% |
| 2025-05-29 | 9.32 | 9.75 | 9.32 | 9.74 | 9.74 | qfq | 28,807,120 | 276,472,019 | 4.51% |
| 2025-05-28 | 9.42 | 9.50 | 9.28 | 9.32 | 9.32 | qfq | 13,444,088 | 125,666,183 | -0.96% |
| 2025-05-27 | 9.51 | 9.52 | 9.38 | 9.41 | 9.41 | qfq | 16,650,435 | 156,969,230 | -1.67% |
| 2025-05-26 | 9.45 | 9.69 | 9.45 | 9.57 | 9.57 | qfq | 19,897,496 | 190,117,845 | 2.35% |
| 2025-05-23 | 9.60 | 9.73 | 9.35 | 9.35 | 9.35 | qfq | 21,843,474 | 208,167,409 | -2.81% |
| 2025-05-22 | 9.70 | 9.83 | 9.58 | 9.62 | 9.62 | qfq | 14,405,009 | 139,349,634 | -1.23% |
| 2025-05-21 | 9.97 | 9.97 | 9.71 | 9.74 | 9.74 | qfq | 15,595,260 | 152,503,155 | -1.72% |
| 2025-05-20 | 9.82 | 9.95 | 9.73 | 9.91 | 9.91 | qfq | 16,381,244 | 161,601,190 | 0.30% |
| 2025-05-19 | 9.80 | 9.89 | 9.60 | 9.88 | 9.88 | qfq | 18,075,519 | 176,610,383 | 1.13% |
| 2025-05-16 | 9.75 | 9.88 | 9.66 | 9.77 | 9.77 | qfq | 16,029,997 | 157,083,215 | -0.31% |
| 2025-05-15 | 10.16 | 10.18 | 9.79 | 9.80 | 9.80 | qfq | 30,596,820 | 302,906,007 | -3.92% |
| 2025-05-14 | 10.12 | 10.30 | 10.04 | 10.20 | 10.20 | qfq | 26,970,942 | 274,376,096 | 0.69% |
| 2025-05-13 | 10.42 | 10.43 | 10.10 | 10.13 | 10.13 | qfq | 24,765,592 | 253,286,799 | -1.17% |
| 2025-05-12 | 10.14 | 10.25 | 10.10 | 10.25 | 10.25 | qfq | 24,082,866 | 245,374,296 | 1.99% |
| 2025-05-09 | 10.33 | 10.35 | 10.01 | 10.05 | 10.05 | qfq | 28,229,963 | 285,573,247 | -2.33% |
| 2025-05-08 | 10.15 | 10.35 | 10.10 | 10.29 | 10.29 | qfq | 31,023,911 | 318,557,872 | 0.98% |
| 2025-05-07 | 10.36 | 10.50 | 10.03 | 10.19 | 10.19 | qfq | 36,243,794 | 370,515,757 | -0.39% |
| 2025-05-06 | 9.95 | 10.27 | 9.92 | 10.23 | 10.23 | qfq | 34,490,471 | 350,179,918 | 4.07% |
| 2025-04-30 | 9.73 | 9.96 | 9.69 | 9.83 | 9.83 | qfq | 23,387,216 | 231,060,592 | 1.34% |
| 2025-04-29 | 9.50 | 9.75 | 9.41 | 9.70 | 9.70 | qfq | 23,100,353 | 222,950,221 | 1.46% |
| 2025-04-28 | 9.60 | 9.70 | 9.45 | 9.56 | 9.56 | qfq | 39,970,533 | 382,076,361 | -4.02% |
| 2025-04-25 | 9.82 | 10.07 | 9.79 | 9.96 | 9.96 | qfq | 29,289,928 | 291,564,654 | 1.84% |
| 2025-04-24 | 10.08 | 10.11 | 9.75 | 9.78 | 9.78 | qfq | 29,610,419 | 292,241,181 | -3.07% |
| 2025-04-23 | 10.03 | 10.33 | 10.02 | 10.09 | 10.09 | qfq | 38,584,100 | 391,342,757 | 1.61% |
| 2025-04-22 | 10.00 | 10.07 | 9.89 | 9.93 | 9.93 | qfq | 28,366,200 | 282,925,462 | -1.00% |
| 2025-04-21 | 9.67 | 10.04 | 9.60 | 10.03 | 10.03 | qfq | 31,761,000 | 315,106,702 | 3.62% |
| 2025-04-18 | 9.58 | 9.75 | 9.46 | 9.68 | 9.68 | qfq | 25,075,983 | 241,786,893 | 0.83% |
| 2025-04-17 | 9.63 | 9.82 | 9.58 | 9.60 | 9.60 | qfq | 27,605,792 | 268,170,003 | -1.34% |
| 2025-04-16 | 9.85 | 9.92 | 9.52 | 9.73 | 9.73 | qfq | 33,200,157 | 322,730,951 | -2.21% |
| 2025-04-15 | 10.03 | 10.13 | 9.88 | 9.95 | 9.95 | qfq | 34,057,331 | 339,410,491 | -1.97% |
| 2025-04-14 | 9.96 | 10.28 | 9.96 | 10.15 | 10.15 | qfq | 51,112,771 | 517,649,456 | 3.36% |
| 2025-04-11 | 9.55 | 10.05 | 9.55 | 9.82 | 9.82 | qfq | 56,312,213 | 555,341,241 | 2.83% |
| 2025-04-10 | 9.65 | 9.96 | 9.55 | 9.55 | 9.55 | qfq | 52,594,521 | 512,847,931 | 1.81% |
| 2025-04-09 | 8.88 | 9.50 | 8.32 | 9.38 | 9.38 | qfq | 58,778,950 | 531,368,395 | 4.11% |
| 2025-04-08 | 8.67 | 9.30 | 8.67 | 9.01 | 9.01 | qfq | 60,566,787 | 544,218,680 | 5.38% |
| 2025-04-07 | 9.90 | 10.14 | 8.55 | 8.55 | 8.55 | qfq | 68,074,627 | 620,286,924 | -20.02% |
| 2025-04-03 | 10.74 | 11.01 | 10.60 | 10.69 | 10.69 | qfq | 27,026,978 | 291,345,543 | -1.57% |
| 2025-04-02 | 10.78 | 11.07 | 10.75 | 10.86 | 10.86 | qfq | 23,460,458 | 256,280,911 | 0.09% |
| 2025-04-01 | 11.08 | 11.11 | 10.83 | 10.85 | 10.85 | qfq | 28,144,700 | 308,066,020 | -1.99% |
| 2025-03-31 | 10.78 | 11.08 | 10.48 | 11.07 | 11.07 | qfq | 42,522,720 | 457,117,749 | 1.75% |
| 2025-03-28 | 11.05 | 11.23 | 10.88 | 10.88 | 10.88 | qfq | 31,802,312 | 350,533,610 | -1.45% |
| 2025-03-27 | 11.15 | 11.34 | 10.96 | 11.04 | 11.04 | qfq | 33,350,654 | 371,686,463 | -0.99% |
| 2025-03-26 | 11.11 | 11.39 | 11.06 | 11.15 | 11.15 | qfq | 34,356,545 | 384,595,395 | 0.00% |
| 2025-03-25 | 11.71 | 11.76 | 11.08 | 11.15 | 11.15 | qfq | 62,802,590 | 713,974,926 | -5.03% |
| 2025-03-24 | 12.61 | 12.68 | 11.48 | 11.74 | 11.74 | qfq | 112,376,892 | 1,341,499,410 | -8.21% |
| 2025-03-21 | 12.60 | 13.65 | 12.37 | 12.79 | 12.79 | qfq | 146,684,186 | 1,934,372,389 | 0.00% |
| 2025-03-20 | 12.86 | 13.10 | 12.72 | 12.79 | 12.79 | qfq | 55,685,800 | 718,069,596 | -1.99% |
| 2025-03-19 | 13.18 | 13.20 | 12.80 | 13.05 | 13.05 | qfq | 83,513,028 | 1,086,073,392 | -2.68% |
| 2025-03-18 | 13.31 | 13.74 | 13.03 | 13.41 | 13.41 | qfq | 127,197,586 | 1,700,129,066 | 1.59% |
| 2025-03-17 | 12.79 | 13.29 | 12.60 | 13.20 | 13.20 | qfq | 107,249,791 | 1,400,851,402 | 2.96% |
| 2025-03-14 | 12.74 | 12.99 | 12.23 | 12.82 | 12.82 | qfq | 90,499,078 | 1,148,026,811 | 0.94% |
| 2025-03-13 | 12.68 | 12.98 | 12.28 | 12.70 | 12.70 | qfq | 92,745,864 | 1,167,843,646 | -0.24% |
| 2025-03-12 | 12.25 | 13.10 | 12.14 | 12.73 | 12.73 | qfq | 104,387,841 | 1,328,194,195 | 4.77% |
| 2025-03-11 | 11.90 | 12.25 | 11.81 | 12.15 | 12.15 | qfq | 44,272,381 | 533,701,095 | 0.00% |
| 2025-03-10 | 12.34 | 12.54 | 11.92 | 12.15 | 12.15 | qfq | 61,859,115 | 752,047,297 | -2.10% |
| 2025-03-07 | 12.78 | 12.92 | 12.28 | 12.41 | 12.41 | qfq | 81,892,021 | 1,031,303,532 | -3.95% |
| 2025-03-06 | 12.47 | 13.04 | 12.36 | 12.92 | 12.92 | qfq | 104,820,250 | 1,344,774,678 | 4.11% |
| 2025-03-05 | 12.04 | 12.43 | 11.95 | 12.41 | 12.41 | qfq | 68,783,352 | 838,729,307 | 3.76% |
| 2025-03-04 | 11.52 | 12.05 | 11.43 | 11.96 | 11.96 | qfq | 45,421,295 | 539,628,900 | 1.79% |
| 2025-03-03 | 11.92 | 12.15 | 11.60 | 11.75 | 11.75 | qfq | 58,004,206 | 688,525,936 | -0.51% |
| 2025-02-28 | 12.73 | 12.90 | 11.77 | 11.81 | 11.81 | qfq | 87,547,044 | 1,064,321,718 | -8.09% |
| 2025-02-27 | 13.29 | 13.71 | 12.61 | 12.85 | 12.85 | qfq | 104,720,840 | 1,365,036,216 | -4.39% |
| 2025-02-26 | 13.20 | 13.45 | 12.65 | 13.44 | 13.44 | qfq | 121,124,459 | 1,587,470,939 | 2.67% |
| 2025-02-25 | 12.99 | 13.53 | 12.86 | 13.09 | 13.09 | qfq | 120,068,514 | 1,575,627,456 | -3.32% |
| 2025-02-24 | 13.38 | 14.20 | 13.29 | 13.54 | 13.54 | qfq | 188,533,163 | 2,591,195,187 | 1.20% |
| 2025-02-21 | 12.52 | 13.58 | 12.31 | 13.38 | 13.38 | qfq | 169,414,164 | 2,194,490,796 | 8.96% |
| 2025-02-20 | 12.23 | 12.55 | 12.00 | 12.28 | 12.28 | qfq | 92,132,203 | 1,128,808,953 | -0.08% |
| 2025-02-19 | 12.02 | 12.34 | 11.97 | 12.29 | 12.29 | qfq | 81,573,077 | 995,516,345 | 2.85% |
| 2025-02-18 | 12.42 | 12.86 | 11.94 | 11.95 | 11.95 | qfq | 116,867,069 | 1,443,707,561 | -5.31% |
| 2025-02-17 | 13.73 | 13.76 | 12.51 | 12.62 | 12.62 | qfq | 149,574,398 | 1,946,561,199 | -5.82% |
| 2025-02-14 | 12.82 | 13.66 | 12.66 | 13.40 | 13.40 | qfq | 175,879,971 | 2,323,076,766 | 1.90% |
| 2025-02-13 | 12.74 | 13.35 | 12.10 | 13.15 | 13.15 | qfq | 184,891,896 | 2,332,009,329 | 2.26% |
| 2025-02-12 | 12.56 | 13.00 | 12.36 | 12.86 | 12.86 | qfq | 166,382,313 | 2,123,557,673 | -2.13% |
| 2025-02-11 | 12.40 | 13.59 | 12.26 | 13.14 | 13.14 | qfq | 246,097,439 | 3,168,592,653 | 6.05% |
| 2025-02-10 | 12.46 | 12.87 | 12.06 | 12.39 | 12.39 | qfq | 212,001,193 | 2,634,340,293 | 1.89% |
| 2025-02-07 | 12.02 | 12.89 | 11.90 | 12.16 | 12.16 | qfq | 225,325,075 | 2,771,968,285 | 4.11% |
| 2025-02-06 | 11.27 | 11.95 | 11.11 | 11.68 | 11.68 | qfq | 172,484,295 | 2,007,991,364 | 2.91% |
| 2025-02-05 | 10.80 | 11.60 | 10.68 | 11.35 | 11.35 | qfq | 161,730,291 | 1,803,193,257 | 9.98% |
| 2025-01-27 | 11.01 | 11.01 | 10.30 | 10.32 | 10.32 | qfq | 107,556,740 | 1,136,613,097 | -7.86% |
| 2025-01-24 | 10.28 | 11.26 | 10.28 | 11.20 | 11.20 | qfq | 159,701,258 | 1,741,796,286 | 8.63% |
| 2025-01-23 | 10.68 | 10.98 | 10.21 | 10.31 | 10.31 | qfq | 88,296,247 | 932,718,397 | -1.06% |
| 2025-01-22 | 10.68 | 10.80 | 10.31 | 10.42 | 10.42 | qfq | 85,223,248 | 898,362,355 | -3.25% |
| 2025-01-21 | 10.69 | 11.35 | 10.20 | 10.77 | 10.77 | qfq | 127,932,779 | 1,365,152,063 | 1.70% |
| 2025-01-20 | 10.25 | 10.80 | 10.01 | 10.59 | 10.59 | qfq | 114,776,297 | 1,202,773,870 | 4.33% |
| 2025-01-17 | 10.58 | 10.70 | 9.88 | 10.15 | 10.15 | qfq | 152,360,126 | 1,561,225,425 | -9.62% |
| 2025-01-16 | 10.11 | 11.82 | 10.11 | 11.23 | 11.23 | qfq | 204,722,896 | 2,290,818,706 | 13.09% |
| 2025-01-15 | 8.90 | 10.50 | 8.80 | 9.93 | 9.93 | qfq | 102,682,801 | 991,140,649 | 11.57% |
| 2025-01-14 | 8.32 | 8.90 | 8.26 | 8.90 | 8.90 | qfq | 37,805,168 | 327,513,431 | 8.27% |
| 2025-01-13 | 8.10 | 8.30 | 7.89 | 8.22 | 8.22 | qfq | 22,111,703 | 179,637,013 | 0.74% |
| 2025-01-10 | 8.50 | 8.68 | 8.13 | 8.16 | 8.16 | qfq | 25,320,400 | 213,171,754 | -4.56% |
| 2025-01-09 | 8.45 | 8.65 | 8.44 | 8.55 | 8.55 | qfq | 22,949,721 | 196,745,176 | 0.71% |
| 2025-01-08 | 8.55 | 8.63 | 8.11 | 8.49 | 8.49 | qfq | 32,659,233 | 274,764,275 | -1.16% |
| 2025-01-07 | 8.45 | 8.59 | 8.40 | 8.59 | 8.59 | qfq | 24,295,908 | 206,800,209 | 2.87% |
| 2025-01-06 | 8.47 | 8.55 | 8.26 | 8.35 | 8.35 | qfq | 22,853,839 | 191,589,262 | -1.53% |
| 2025-01-03 | 9.03 | 9.07 | 8.40 | 8.48 | 8.48 | qfq | 36,894,685 | 320,462,191 | -5.57% |
| 2025-01-02 | 9.35 | 9.49 | 8.83 | 8.98 | 8.98 | qfq | 40,194,519 | 368,630,192 | -4.47% |
| 2024-12-31 | 10.10 | 10.16 | 9.39 | 9.40 | 9.40 | qfq | 36,740,873 | 357,702,531 | -5.05% |
| 2024-12-30 | 9.73 | 10.05 | 9.46 | 9.90 | 9.90 | qfq | 37,829,308 | 372,821,386 | 1.75% |
| 2024-12-27 | 9.65 | 9.94 | 9.61 | 9.73 | 9.73 | qfq | 30,674,213 | 300,855,221 | 0.52% |
| 2024-12-26 | 9.57 | 9.81 | 9.53 | 9.68 | 9.68 | qfq | 27,752,720 | 269,138,309 | 1.57% |
| 2024-12-25 | 9.82 | 9.87 | 9.33 | 9.53 | 9.53 | qfq | 38,013,123 | 361,540,902 | -3.64% |
| 2024-12-24 | 10.10 | 10.14 | 9.66 | 9.89 | 9.89 | qfq | 42,927,127 | 422,364,232 | -1.10% |
| 2024-12-23 | 10.57 | 10.61 | 9.96 | 10.00 | 10.00 | qfq | 51,788,717 | 529,419,481 | -6.19% |
| 2024-12-20 | 10.63 | 10.82 | 10.52 | 10.66 | 10.66 | qfq | 46,061,200 | 492,373,174 | -0.09% |
| 2024-12-19 | 10.25 | 10.78 | 10.18 | 10.67 | 10.67 | qfq | 56,339,854 | 593,270,483 | 2.01% |
| 2024-12-18 | 10.40 | 10.72 | 10.26 | 10.46 | 10.46 | qfq | 47,723,785 | 502,918,874 | 0.67% |
| 2024-12-17 | 10.84 | 10.96 | 10.35 | 10.39 | 10.39 | qfq | 55,273,757 | 583,549,074 | -4.85% |
| 2024-12-16 | 11.31 | 11.47 | 10.78 | 10.92 | 10.92 | qfq | 80,709,008 | 885,849,018 | -4.46% |
| 2024-12-13 | 11.76 | 12.18 | 11.34 | 11.43 | 11.43 | qfq | 113,868,693 | 1,343,475,571 | -3.87% |
| 2024-12-12 | 12.23 | 12.25 | 11.57 | 11.89 | 11.89 | qfq | 129,963,974 | 1,543,681,542 | -1.82% |
| 2024-12-11 | 11.32 | 12.15 | 11.12 | 12.11 | 12.11 | qfq | 182,102,961 | 2,135,867,551 | 5.86% |
| 2024-12-10 | 11.39 | 11.98 | 11.03 | 11.44 | 11.44 | qfq | 154,799,869 | 1,779,798,636 | 5.24% |
| 2024-12-09 | 10.95 | 11.35 | 10.65 | 10.87 | 10.87 | qfq | 70,520,026 | 770,906,888 | 0.09% |
| 2024-12-06 | 10.85 | 11.14 | 10.47 | 10.86 | 10.86 | qfq | 80,867,255 | 874,582,588 | 1.12% |
| 2024-12-05 | 10.54 | 10.89 | 10.48 | 10.74 | 10.74 | qfq | 61,883,146 | 664,013,906 | 1.80% |
| 2024-12-04 | 11.01 | 11.05 | 10.47 | 10.55 | 10.55 | qfq | 95,258,265 | 1,022,563,521 | -6.06% |
| 2024-12-03 | 11.05 | 11.48 | 10.74 | 11.23 | 11.23 | qfq | 131,356,981 | 1,455,248,998 | -0.09% |
| 2024-12-02 | 10.75 | 11.50 | 10.54 | 11.24 | 11.24 | qfq | 143,419,106 | 1,596,035,469 | 5.05% |
| 2024-11-29 | 10.75 | 11.07 | 10.15 | 10.70 | 10.70 | qfq | 143,106,173 | 1,520,310,851 | -0.37% |
| 2024-11-28 | 11.02 | 11.83 | 10.70 | 10.74 | 10.74 | qfq | 201,351,221 | 2,264,503,579 | -2.54% |
| 2024-11-27 | 9.52 | 11.20 | 9.24 | 11.02 | 11.02 | qfq | 170,777,487 | 1,821,473,071 | 15.27% |
| 2024-11-26 | 10.07 | 10.18 | 9.56 | 9.56 | 9.56 | qfq | 56,288,597 | 553,098,132 | -5.16% |
| 2024-11-25 | 10.27 | 10.45 | 9.63 | 10.08 | 10.08 | qfq | 79,413,273 | 786,159,291 | -1.56% |
| 2024-11-22 | 10.59 | 11.28 | 10.20 | 10.24 | 10.24 | qfq | 136,386,551 | 1,459,815,163 | -5.88% |
| 2024-11-21 | 10.11 | 10.98 | 10.01 | 10.88 | 10.88 | qfq | 160,309,711 | 1,701,128,078 | 5.12% |
| 2024-11-20 | 9.30 | 10.40 | 9.25 | 10.35 | 10.35 | qfq | 98,361,163 | 983,447,088 | 11.29% |
| 2024-11-19 | 9.03 | 9.31 | 8.93 | 9.30 | 9.30 | qfq | 34,857,442 | 317,516,133 | 3.10% |
| 2024-11-18 | 10.05 | 10.08 | 8.91 | 9.02 | 9.02 | qfq | 67,740,933 | 622,262,003 | -9.80% |
| 2024-11-15 | 10.05 | 10.53 | 9.98 | 10.00 | 10.00 | qfq | 81,154,666 | 833,694,376 | -0.40% |
| 2024-11-14 | 10.27 | 10.38 | 9.90 | 10.04 | 10.04 | qfq | 46,799,751 | 472,300,985 | -2.81% |
| 2024-11-13 | 9.98 | 10.50 | 9.90 | 10.33 | 10.33 | qfq | 69,582,014 | 714,699,011 | 2.38% |
| 2024-11-12 | 10.45 | 10.54 | 9.97 | 10.09 | 10.09 | qfq | 57,636,248 | 586,926,613 | -2.79% |
| 2024-11-11 | 9.98 | 10.43 | 9.89 | 10.38 | 10.38 | qfq | 66,322,844 | 681,188,726 | 3.28% |
| 2024-11-08 | 10.22 | 10.43 | 10.00 | 10.05 | 10.05 | qfq | 61,786,185 | 629,489,229 | 0.20% |
| 2024-11-07 | 9.70 | 10.04 | 9.60 | 10.03 | 10.03 | qfq | 53,968,542 | 531,291,923 | 2.66% |
| 2024-11-06 | 9.84 | 9.98 | 9.66 | 9.77 | 9.77 | qfq | 50,397,889 | 495,390,701 | -0.61% |
| 2024-11-05 | 9.26 | 9.92 | 9.24 | 9.83 | 9.83 | qfq | 55,638,328 | 537,796,581 | 6.16% |
| 2024-11-04 | 8.95 | 9.30 | 8.93 | 9.26 | 9.26 | qfq | 32,737,168 | 300,580,962 | 2.89% |
| 2024-11-01 | 9.95 | 9.96 | 8.98 | 9.00 | 9.00 | qfq | 78,886,286 | 738,462,917 | -10.27% |
| 2024-10-31 | 9.90 | 10.14 | 9.69 | 10.03 | 10.03 | qfq | 67,811,752 | 675,401,231 | 1.62% |
| 2024-10-30 | 9.88 | 10.01 | 9.65 | 9.87 | 9.87 | qfq | 50,725,363 | 497,905,968 | -0.70% |
| 2024-10-29 | 9.76 | 10.15 | 9.76 | 9.94 | 9.94 | qfq | 68,627,355 | 683,991,800 | 1.43% |
| 2024-10-28 | 9.64 | 9.80 | 9.61 | 9.80 | 9.80 | qfq | 41,802,230 | 406,600,071 | 1.24% |
| 2024-10-25 | 9.61 | 9.81 | 9.47 | 9.68 | 9.68 | qfq | 52,410,250 | 505,529,454 | -0.31% |
| 2024-10-24 | 9.66 | 9.79 | 9.58 | 9.71 | 9.71 | qfq | 40,974,686 | 396,408,229 | -1.02% |
| 2024-10-23 | 9.98 | 10.22 | 9.75 | 9.81 | 9.81 | qfq | 71,474,746 | 712,836,346 | -2.10% |
| 2024-10-22 | 10.66 | 10.70 | 9.90 | 10.02 | 10.02 | qfq | 107,077,863 | 1,105,307,270 | -8.41% |
| 2024-10-21 | 10.21 | 11.18 | 10.12 | 10.94 | 10.94 | qfq | 150,270,854 | 1,580,001,504 | 5.19% |
| 2024-10-18 | 10.46 | 10.82 | 10.14 | 10.40 | 10.40 | qfq | 124,372,297 | 1,296,644,853 | 4.31% |
| 2024-10-17 | 10.05 | 10.29 | 9.85 | 9.97 | 9.97 | qfq | 91,725,699 | 924,522,616 | -0.50% |
| 2024-10-16 | 9.52 | 10.26 | 9.50 | 10.02 | 10.02 | qfq | 86,765,946 | 864,082,390 | -0.60% |
| 2024-10-15 | 9.80 | 11.25 | 9.50 | 10.08 | 10.08 | qfq | 159,778,846 | 1,657,049,730 | 3.38% |
| 2024-10-14 | 9.50 | 9.79 | 8.86 | 9.75 | 9.75 | qfq | 95,283,126 | 889,820,162 | 4.06% |
| 2024-10-11 | 9.67 | 9.99 | 9.02 | 9.37 | 9.37 | qfq | 110,551,870 | 1,051,413,797 | -9.47% |
| 2024-10-10 | 10.81 | 11.43 | 10.26 | 10.35 | 10.35 | qfq | 186,009,051 | 2,020,773,184 | 1.17% |
| 2024-10-09 | 10.40 | 11.45 | 9.66 | 10.23 | 10.23 | qfq | 176,617,863 | 1,868,671,322 | -3.22% |
| 2024-10-08 | 10.57 | 10.57 | 10.01 | 10.57 | 10.57 | qfq | 160,272,222 | 1,675,961,231 | 19.98% |
| 2024-09-30 | 7.72 | 8.81 | 7.72 | 8.81 | 8.81 | qfq | 114,417,052 | 951,867,204 | 20.03% |
| 2024-09-27 | 6.98 | 7.46 | 6.91 | 7.34 | 7.34 | qfq | 58,499,599 | 419,660,033 | 6.38% |
| 2024-09-26 | 6.68 | 6.90 | 6.62 | 6.90 | 6.90 | qfq | 37,208,109 | 253,384,457 | 2.07% |
| 2024-09-25 | 6.70 | 6.92 | 6.70 | 6.76 | 6.76 | qfq | 48,332,514 | 329,611,206 | 0.30% |
| 2024-09-24 | 6.55 | 6.75 | 6.39 | 6.74 | 6.74 | qfq | 43,932,431 | 290,196,610 | 2.90% |
| 2024-09-23 | 6.50 | 6.62 | 6.44 | 6.55 | 6.55 | qfq | 25,521,300 | 166,998,305 | 0.92% |
| 2024-09-20 | 6.33 | 6.53 | 6.29 | 6.49 | 6.49 | qfq | 31,950,059 | 206,114,295 | 2.53% |
| 2024-09-19 | 6.09 | 6.39 | 6.02 | 6.33 | 6.33 | qfq | 26,974,884 | 168,810,464 | 4.63% |
| 2024-09-18 | 6.17 | 6.23 | 5.96 | 6.05 | 6.05 | qfq | 18,883,048 | 114,604,403 | -1.94% |
| 2024-09-13 | 6.32 | 6.39 | 6.16 | 6.17 | 6.17 | qfq | 37,355,117 | 232,752,831 | -4.93% |
| 2024-09-12 | 6.32 | 6.65 | 6.31 | 6.49 | 6.49 | qfq | 43,067,875 | 279,355,658 | 3.02% |
| 2024-09-11 | 6.30 | 6.37 | 6.23 | 6.30 | 6.30 | qfq | 12,049,342 | 75,790,928 | -0.47% |
| 2024-09-10 | 6.19 | 6.42 | 6.07 | 6.33 | 6.33 | qfq | 21,055,657 | 131,580,966 | 2.59% |
| 2024-09-09 | 6.18 | 6.28 | 6.10 | 6.17 | 6.17 | qfq | 11,943,510 | 73,780,475 | -0.64% |
| 2024-09-06 | 6.39 | 6.40 | 6.20 | 6.21 | 6.21 | qfq | 15,494,523 | 97,586,774 | -2.51% |
| 2024-09-05 | 6.25 | 6.42 | 6.23 | 6.37 | 6.37 | qfq | 21,306,489 | 135,255,101 | 2.41% |
| 2024-09-04 | 6.26 | 6.32 | 6.19 | 6.22 | 6.22 | qfq | 13,011,360 | 81,290,772 | -1.43% |
| 2024-09-03 | 6.16 | 6.31 | 6.11 | 6.31 | 6.31 | qfq | 18,641,300 | 115,966,378 | 3.27% |
| 2024-09-02 | 6.32 | 6.32 | 6.10 | 6.11 | 6.11 | qfq | 13,542,071 | 83,945,491 | -2.86% |
| 2024-08-30 | 5.99 | 6.38 | 5.98 | 6.29 | 6.29 | qfq | 24,980,793 | 156,268,814 | 5.01% |
| 2024-08-29 | 5.86 | 6.03 | 5.84 | 5.99 | 5.99 | qfq | 10,253,119 | 61,060,614 | 1.53% |
| 2024-08-28 | 5.79 | 5.96 | 5.71 | 5.90 | 5.90 | qfq | 12,637,819 | 73,891,786 | 1.20% |
| 2024-08-27 | 5.97 | 6.08 | 5.80 | 5.83 | 5.83 | qfq | 13,661,582 | 80,794,182 | -2.51% |
| 2024-08-26 | 6.07 | 6.10 | 5.94 | 5.98 | 5.98 | qfq | 10,619,200 | 63,839,721 | -0.66% |
| 2024-08-23 | 5.86 | 6.08 | 5.86 | 6.02 | 6.02 | qfq | 14,355,004 | 85,925,565 | 2.38% |
| 2024-08-22 | 6.07 | 6.21 | 5.87 | 5.88 | 5.88 | qfq | 14,281,908 | 85,940,787 | -2.65% |
| 2024-08-21 | 6.15 | 6.24 | 6.03 | 6.04 | 6.04 | qfq | 9,677,217 | 59,300,255 | -1.95% |
| 2024-08-20 | 6.26 | 6.27 | 6.14 | 6.16 | 6.16 | qfq | 11,814,825 | 73,150,035 | -1.75% |
| 2024-08-19 | 6.18 | 6.34 | 6.16 | 6.27 | 6.27 | qfq | 13,779,701 | 86,330,580 | 1.62% |
| 2024-08-16 | 6.16 | 6.25 | 6.14 | 6.17 | 6.17 | qfq | 11,887,100 | 73,664,406 | 0.65% |
| 2024-08-15 | 5.93 | 6.18 | 5.91 | 6.13 | 6.13 | qfq | 14,869,937 | 90,552,837 | 3.03% |
| 2024-08-14 | 5.97 | 6.02 | 5.91 | 5.95 | 5.95 | qfq | 8,534,208 | 50,938,284 | -0.17% |
| 2024-08-13 | 5.94 | 6.01 | 5.86 | 5.96 | 5.96 | qfq | 8,834,400 | 52,371,706 | 0.00% |
| 2024-08-12 | 6.01 | 6.03 | 5.92 | 5.96 | 5.96 | qfq | 7,781,007 | 46,351,377 | -1.16% |
| 2024-08-09 | 6.12 | 6.17 | 6.03 | 6.03 | 6.03 | qfq | 8,136,000 | 49,490,443 | -1.15% |
| 2024-08-08 | 6.11 | 6.17 | 5.98 | 6.10 | 6.10 | qfq | 10,966,319 | 66,522,674 | -0.81% |
| 2024-08-07 | 6.13 | 6.23 | 6.11 | 6.15 | 6.15 | qfq | 11,219,733 | 69,289,945 | 0.49% |
| 2024-08-06 | 6.09 | 6.19 | 6.04 | 6.12 | 6.12 | qfq | 10,505,260 | 64,161,103 | 1.66% |
| 2024-08-05 | 6.22 | 6.31 | 6.02 | 6.02 | 6.02 | qfq | 15,688,700 | 96,565,002 | -3.37% |
| 2024-08-02 | 6.34 | 6.39 | 6.22 | 6.23 | 6.23 | qfq | 12,918,794 | 81,486,964 | -1.89% |
| 2024-08-01 | 6.35 | 6.39 | 6.30 | 6.35 | 6.35 | qfq | 15,403,005 | 97,781,648 | -0.16% |
| 2024-07-31 | 6.14 | 6.36 | 6.12 | 6.36 | 6.36 | qfq | 20,006,919 | 125,414,528 | 3.41% |
| 2024-07-30 | 6.00 | 6.15 | 5.99 | 6.15 | 6.15 | qfq | 13,899,236 | 84,862,257 | 1.82% |
| 2024-07-29 | 5.98 | 6.08 | 5.94 | 6.04 | 6.04 | qfq | 12,908,404 | 77,821,788 | 1.00% |
| 2024-07-26 | 5.87 | 6.01 | 5.86 | 5.98 | 5.98 | qfq | 11,908,968 | 70,915,995 | 2.22% |
| 2024-07-25 | 5.78 | 5.94 | 5.74 | 5.85 | 5.85 | qfq | 10,777,052 | 62,989,802 | 1.04% |
| 2024-07-24 | 5.88 | 5.93 | 5.79 | 5.79 | 5.79 | qfq | 11,070,200 | 64,693,010 | -1.86% |
| 2024-07-23 | 5.99 | 6.04 | 5.89 | 5.90 | 5.90 | qfq | 15,089,637 | 90,270,998 | -1.17% |
| 2024-07-22 | 5.85 | 6.03 | 5.85 | 5.97 | 5.97 | qfq | 16,094,070 | 95,849,816 | 2.23% |
| 2024-07-19 | 5.79 | 5.88 | 5.72 | 5.84 | 5.84 | qfq | 11,786,600 | 68,652,562 | 0.86% |
| 2024-07-18 | 5.84 | 5.84 | 5.67 | 5.79 | 5.79 | qfq | 13,850,100 | 79,610,710 | -1.53% |
| 2024-07-17 | 5.92 | 6.06 | 5.88 | 5.88 | 5.88 | qfq | 11,055,900 | 65,805,541 | -1.51% |
| 2024-07-16 | 5.88 | 6.00 | 5.87 | 5.97 | 5.97 | qfq | 10,796,198 | 63,986,964 | 0.67% |
| 2024-07-15 | 6.01 | 6.05 | 5.91 | 5.93 | 5.93 | qfq | 10,764,314 | 64,067,929 | -2.15% |
| 2024-07-12 | 6.11 | 6.18 | 6.05 | 6.06 | 6.06 | qfq | 11,267,017 | 68,748,769 | -1.62% |
| 2024-07-11 | 6.25 | 6.35 | 6.10 | 6.16 | 6.16 | qfq | 17,361,800 | 107,422,552 | 3.36% |
| 2024-07-10 | 6.00 | 6.09 | 5.94 | 5.96 | 5.96 | qfq | 10,772,388 | 64,702,791 | -1.00% |
| 2024-07-09 | 5.85 | 6.03 | 5.69 | 6.02 | 6.02 | qfq | 16,401,296 | 96,335,018 | 3.08% |
| 2024-07-08 | 6.05 | 6.06 | 5.81 | 5.84 | 5.84 | qfq | 15,889,800 | 93,839,891 | -4.26% |
| 2024-07-05 | 6.02 | 6.15 | 5.94 | 6.10 | 6.10 | qfq | 14,134,399 | 85,930,433 | 1.50% |
| 2024-07-04 | 6.21 | 6.26 | 5.98 | 6.01 | 6.01 | qfq | 13,187,714 | 80,088,194 | -2.91% |
| 2024-07-03 | 6.30 | 6.36 | 6.16 | 6.19 | 6.19 | qfq | 13,252,464 | 82,632,234 | -2.37% |
| 2024-07-02 | 6.13 | 6.42 | 6.10 | 6.34 | 6.34 | qfq | 21,763,320 | 137,816,555 | 3.43% |
| 2024-07-01 | 6.10 | 6.15 | 5.97 | 6.13 | 6.13 | qfq | 12,014,500 | 72,680,869 | 0.16% |
| 2024-06-28 | 6.20 | 6.36 | 6.11 | 6.12 | 6.12 | qfq | 15,559,800 | 96,924,719 | -1.45% |
| 2024-06-27 | 6.37 | 6.41 | 6.21 | 6.21 | 6.21 | qfq | 14,696,012 | 92,591,765 | -2.51% |
| 2024-06-26 | 5.98 | 6.38 | 5.89 | 6.37 | 6.37 | qfq | 20,132,707 | 123,923,575 | 6.70% |
| 2024-06-25 | 6.09 | 6.14 | 5.90 | 5.97 | 5.97 | qfq | 13,988,621 | 83,845,543 | -1.49% |
| 2024-06-24 | 6.35 | 6.35 | 6.04 | 6.06 | 6.06 | qfq | 14,022,448 | 86,394,436 | -4.72% |
| 2024-06-21 | 6.43 | 6.44 | 6.26 | 6.36 | 6.36 | qfq | 9,659,456 | 61,371,033 | -0.47% |
| 2024-06-20 | 6.58 | 6.63 | 6.38 | 6.39 | 6.39 | qfq | 13,135,337 | 85,228,818 | -3.18% |
| 2024-06-19 | 6.68 | 6.71 | 6.58 | 6.60 | 6.60 | qfq | 14,845,300 | 98,529,117 | 0.15% |
| 2024-06-18 | 6.43 | 6.60 | 6.38 | 6.59 | 6.59 | qfq | 13,161,662 | 86,164,561 | 2.97% |
| 2024-06-17 | 6.39 | 6.46 | 6.33 | 6.40 | 6.40 | qfq | 10,202,937 | 65,334,805 | 0.00% |
| 2024-06-14 | 6.34 | 6.43 | 6.29 | 6.40 | 6.40 | qfq | 12,790,900 | 81,368,194 | 0.95% |
| 2024-06-13 | 6.39 | 6.45 | 6.29 | 6.34 | 6.34 | qfq | 11,089,513 | 70,604,489 | 0.00% |
| 2024-06-12 | 6.23 | 6.40 | 6.19 | 6.34 | 6.34 | qfq | 12,545,868 | 79,505,618 | 2.26% |
| 2024-06-11 | 6.08 | 6.24 | 5.97 | 6.20 | 6.20 | qfq | 14,548,912 | 89,358,729 | 1.64% |
| 2024-06-07 | 6.10 | 6.22 | 6.03 | 6.10 | 6.10 | qfq | 14,364,884 | 87,827,763 | 1.33% |
| 2024-06-06 | 6.34 | 6.40 | 5.96 | 6.02 | 6.02 | qfq | 25,648,400 | 156,454,680 | -5.35% |
| 2024-06-05 | 6.38 | 6.48 | 6.35 | 6.36 | 6.36 | qfq | 12,911,538 | 82,930,277 | -0.78% |
| 2024-06-04 | 6.57 | 6.57 | 6.31 | 6.41 | 6.41 | qfq | 17,913,083 | 114,229,493 | -2.44% |
| 2024-06-03 | 6.72 | 6.75 | 6.51 | 6.57 | 6.57 | qfq | 12,956,060 | 85,580,962 | -2.38% |
| 2024-05-31 | 6.58 | 6.78 | 6.58 | 6.73 | 6.73 | qfq | 12,938,835 | 86,738,546 | 2.28% |
| 2024-05-30 | 6.58 | 6.64 | 6.50 | 6.58 | 6.58 | qfq | 8,978,400 | 59,046,356 | -0.75% |
| 2024-05-29 | 6.55 | 6.69 | 6.55 | 6.63 | 6.63 | qfq | 9,613,673 | 63,817,197 | 0.76% |
| 2024-05-28 | 6.65 | 6.73 | 6.58 | 6.58 | 6.58 | qfq | 10,687,999 | 70,902,544 | -1.94% |
| 2024-05-27 | 6.71 | 6.75 | 6.54 | 6.71 | 6.71 | qfq | 13,150,951 | 87,074,112 | 0.30% |
| 2024-05-24 | 6.80 | 6.89 | 6.67 | 6.69 | 6.69 | qfq | 13,478,245 | 91,295,360 | -1.62% |
| 2024-05-23 | 6.95 | 7.02 | 6.79 | 6.80 | 6.80 | qfq | 15,547,592 | 106,746,519 | -3.00% |
| 2024-05-22 | 6.92 | 7.03 | 6.90 | 7.01 | 7.01 | qfq | 10,246,858 | 71,498,694 | 0.43% |
| 2024-05-21 | 7.05 | 7.11 | 6.95 | 6.98 | 6.98 | qfq | 13,759,346 | 96,395,907 | -1.41% |
| 2024-05-20 | 7.10 | 7.21 | 6.97 | 7.08 | 7.08 | qfq | 16,588,292 | 117,813,991 | -0.14% |
| 2024-05-17 | 6.99 | 7.09 | 6.88 | 7.09 | 7.09 | qfq | 13,411,305 | 94,093,677 | 2.01% |
| 2024-05-16 | 7.00 | 7.07 | 6.93 | 6.95 | 6.95 | qfq | 13,894,754 | 97,307,989 | 0.29% |
| 2024-05-15 | 7.05 | 7.08 | 6.92 | 6.93 | 6.93 | qfq | 12,284,861 | 85,776,865 | -1.84% |
| 2024-05-14 | 6.97 | 7.10 | 6.94 | 7.06 | 7.06 | qfq | 17,132,163 | 120,332,301 | 2.17% |
| 2024-05-13 | 7.05 | 7.20 | 6.84 | 6.91 | 6.91 | qfq | 26,123,935 | 182,417,738 | -2.68% |
| 2024-05-10 | 7.24 | 7.32 | 7.03 | 7.10 | 7.10 | qfq | 16,841,100 | 120,074,021 | -1.93% |
| 2024-05-09 | 7.30 | 7.32 | 7.23 | 7.24 | 7.24 | qfq | 15,368,900 | 111,707,536 | 0.14% |
| 2024-05-08 | 7.39 | 7.43 | 7.21 | 7.23 | 7.23 | qfq | 16,049,044 | 117,043,084 | -3.21% |
| 2024-05-07 | 7.45 | 7.57 | 7.41 | 7.47 | 7.47 | qfq | 15,514,427 | 115,955,771 | 0.40% |
| 2024-05-06 | 7.58 | 7.64 | 7.42 | 7.44 | 7.44 | qfq | 22,637,087 | 170,250,422 | -0.53% |
| 2024-04-30 | 7.51 | 7.57 | 7.36 | 7.48 | 7.48 | qfq | 17,361,511 | 129,514,157 | -0.40% |
| 2024-04-29 | 7.28 | 7.54 | 7.25 | 7.51 | 7.51 | qfq | 23,307,025 | 173,345,103 | 3.16% |
| 2024-04-26 | 7.07 | 7.30 | 7.06 | 7.28 | 7.28 | qfq | 25,394,360 | 183,324,776 | 4.00% |
| 2024-04-25 | 7.07 | 7.14 | 6.98 | 7.00 | 7.00 | qfq | 16,043,910 | 113,113,416 | -1.55% |
| 2024-04-24 | 6.83 | 7.12 | 6.83 | 7.11 | 7.11 | qfq | 19,758,455 | 138,591,293 | 3.80% |
| 2024-04-23 | 6.89 | 6.95 | 6.80 | 6.85 | 6.85 | qfq | 13,042,026 | 89,550,252 | 0.29% |
| 2024-04-22 | 6.78 | 6.95 | 6.60 | 6.83 | 6.83 | qfq | 17,531,043 | 118,784,045 | -1.16% |
| 2024-04-19 | 7.00 | 7.10 | 6.90 | 6.91 | 6.91 | qfq | 15,443,038 | 107,684,887 | -2.26% |
| 2024-04-18 | 7.16 | 7.23 | 7.01 | 7.07 | 7.07 | qfq | 21,248,918 | 151,450,077 | -1.81% |
| 2024-04-17 | 6.84 | 7.20 | 6.84 | 7.20 | 7.20 | qfq | 22,937,379 | 162,730,604 | 7.30% |
| 2024-04-16 | 7.04 | 7.17 | 6.70 | 6.71 | 6.71 | qfq | 26,315,043 | 180,774,583 | -6.02% |
| 2024-04-15 | 7.39 | 7.43 | 6.99 | 7.14 | 7.14 | qfq | 28,059,346 | 201,670,125 | -3.38% |
| 2024-04-12 | 7.57 | 7.65 | 7.37 | 7.39 | 7.39 | qfq | 16,955,722 | 127,087,636 | -1.99% |
| 2024-04-11 | 7.38 | 7.65 | 7.34 | 7.54 | 7.54 | qfq | 21,555,287 | 162,786,503 | 1.34% |
| 2024-04-10 | 7.63 | 7.65 | 7.34 | 7.44 | 7.44 | qfq | 28,408,072 | 212,122,600 | -4.62% |
| 2024-04-09 | 7.76 | 7.83 | 7.66 | 7.80 | 7.80 | qfq | 15,246,250 | 118,231,020 | 1.04% |
| 2024-04-08 | 7.82 | 7.91 | 7.63 | 7.72 | 7.72 | qfq | 20,659,260 | 160,793,768 | -1.28% |
| 2024-04-03 | 8.10 | 8.15 | 7.78 | 7.82 | 7.82 | qfq | 29,192,053 | 230,259,578 | -3.93% |
| 2024-04-02 | 8.38 | 8.41 | 8.08 | 8.14 | 8.14 | qfq | 28,726,593 | 234,879,132 | -3.10% |
| 2024-04-01 | 8.28 | 8.44 | 8.27 | 8.40 | 8.40 | qfq | 24,037,401 | 201,214,852 | 1.94% |
| 2024-03-29 | 8.34 | 8.35 | 8.07 | 8.24 | 8.24 | qfq | 30,934,423 | 253,169,526 | -1.67% |
| 2024-03-28 | 8.15 | 8.49 | 8.10 | 8.38 | 8.38 | qfq | 35,374,230 | 295,818,688 | 3.58% |
| 2024-03-27 | 8.72 | 8.75 | 8.08 | 8.09 | 8.09 | qfq | 46,566,749 | 387,988,521 | -7.96% |
| 2024-03-26 | 9.00 | 9.21 | 8.63 | 8.79 | 8.79 | qfq | 64,527,673 | 574,388,022 | -4.77% |
| 2024-03-25 | 9.33 | 9.74 | 9.21 | 9.23 | 9.23 | qfq | 100,743,601 | 956,648,099 | 0.44% |
| 2024-03-22 | 9.03 | 9.31 | 8.82 | 9.19 | 9.19 | qfq | 63,844,794 | 580,387,797 | 0.88% |
| 2024-03-21 | 9.15 | 9.39 | 9.11 | 9.11 | 9.11 | qfq | 54,946,362 | 507,664,351 | 0.11% |
| 2024-03-20 | 8.93 | 9.13 | 8.90 | 9.10 | 9.10 | qfq | 40,552,122 | 367,258,015 | 1.45% |
| 2024-03-19 | 9.12 | 9.13 | 8.93 | 8.97 | 8.97 | qfq | 40,713,032 | 367,224,491 | -1.64% |
| 2024-03-18 | 9.07 | 9.16 | 8.91 | 9.12 | 9.12 | qfq | 53,665,107 | 485,018,536 | 0.22% |
| 2024-03-15 | 9.01 | 9.15 | 8.88 | 9.10 | 9.10 | qfq | 60,950,388 | 550,527,281 | 0.00% |
| 2024-03-14 | 8.81 | 9.11 | 8.55 | 9.10 | 9.10 | qfq | 59,856,513 | 528,744,407 | 2.36% |
| 2024-03-13 | 8.81 | 9.09 | 8.73 | 8.89 | 8.89 | qfq | 68,747,879 | 611,461,264 | -0.11% |
| 2024-03-12 | 8.66 | 8.92 | 8.65 | 8.90 | 8.90 | qfq | 73,247,655 | 644,100,052 | 4.46% |
| 2024-03-11 | 8.44 | 8.52 | 8.31 | 8.52 | 8.52 | qfq | 29,007,770 | 243,705,689 | 0.24% |
| 2024-03-08 | 8.34 | 8.51 | 8.27 | 8.50 | 8.50 | qfq | 23,862,976 | 200,467,577 | 1.80% |
| 2024-03-07 | 8.80 | 8.82 | 8.35 | 8.35 | 8.35 | qfq | 37,010,188 | 317,621,228 | -4.02% |
| 2024-03-06 | 8.56 | 8.77 | 8.47 | 8.70 | 8.70 | qfq | 35,911,719 | 310,594,916 | 0.81% |
| 2024-03-05 | 8.69 | 8.79 | 8.55 | 8.63 | 8.63 | qfq | 41,094,740 | 356,799,791 | -2.15% |
| 2024-03-04 | 8.83 | 8.85 | 8.48 | 8.82 | 8.82 | qfq | 50,809,810 | 443,502,609 | 1.15% |
| 2024-03-01 | 8.41 | 8.77 | 8.40 | 8.72 | 8.72 | qfq | 51,688,083 | 445,097,683 | 3.81% |
| 2024-02-29 | 7.95 | 8.40 | 7.92 | 8.40 | 8.40 | qfq | 40,998,236 | 339,382,380 | 5.00% |
| 2024-02-28 | 8.89 | 8.95 | 8.00 | 8.00 | 8.00 | qfq | 73,999,917 | 632,431,593 | -9.60% |
| 2024-02-27 | 8.44 | 8.85 | 8.36 | 8.85 | 8.85 | qfq | 59,813,188 | 515,700,839 | 4.73% |
| 2024-02-26 | 8.53 | 8.62 | 8.34 | 8.45 | 8.45 | qfq | 57,804,756 | 489,914,454 | -2.09% |
| 2024-02-23 | 8.42 | 8.65 | 8.26 | 8.63 | 8.63 | qfq | 68,921,984 | 585,210,349 | 2.49% |
| 2024-02-22 | 8.36 | 8.55 | 8.30 | 8.42 | 8.42 | qfq | 56,041,734 | 471,538,672 | 2.06% |
| 2024-02-21 | 8.20 | 8.53 | 8.12 | 8.25 | 8.25 | qfq | 72,249,430 | 603,145,877 | -4.07% |
| 2024-02-20 | 8.13 | 8.90 | 8.05 | 8.60 | 8.60 | qfq | 95,808,523 | 811,076,978 | 3.24% |
| 2024-02-19 | 8.09 | 8.39 | 7.87 | 8.33 | 8.33 | qfq | 84,280,765 | 681,393,912 | 14.74% |
| 2024-02-08 | 6.79 | 7.30 | 6.79 | 7.26 | 7.26 | qfq | 34,969,199 | 248,610,695 | 7.72% |
| 2024-02-07 | 6.45 | 6.86 | 6.37 | 6.74 | 6.74 | qfq | 38,188,917 | 255,746,180 | 4.66% |
| 2024-02-06 | 5.85 | 6.54 | 5.76 | 6.44 | 6.44 | qfq | 39,191,616 | 240,577,019 | 8.05% |
| 2024-02-05 | 6.66 | 6.69 | 5.81 | 5.96 | 5.96 | qfq | 44,574,792 | 272,746,963 | -10.91% |
| 2024-02-02 | 7.05 | 7.29 | 6.39 | 6.69 | 6.69 | qfq | 38,996,119 | 266,662,542 | -3.32% |
| 2024-02-01 | 6.97 | 7.17 | 6.79 | 6.92 | 6.92 | qfq | 26,518,427 | 184,821,130 | -0.72% |
| 2024-01-31 | 7.23 | 7.45 | 6.88 | 6.97 | 6.97 | qfq | 43,440,614 | 311,315,958 | -9.83% |
| 2024-01-30 | 7.88 | 8.04 | 7.71 | 7.73 | 7.73 | qfq | 15,661,338 | 123,341,253 | -2.15% |
| 2024-01-29 | 8.10 | 8.21 | 7.87 | 7.90 | 7.90 | qfq | 16,340,199 | 130,514,244 | -2.47% |
| 2024-01-26 | 8.21 | 8.32 | 8.08 | 8.10 | 8.10 | qfq | 16,256,552 | 133,287,845 | -1.70% |
| 2024-01-25 | 8.00 | 8.24 | 7.88 | 8.24 | 8.24 | qfq | 19,126,817 | 155,286,909 | 3.13% |
| 2024-01-24 | 7.87 | 8.04 | 7.61 | 7.99 | 7.99 | qfq | 19,462,094 | 152,341,691 | 2.30% |
| 2024-01-23 | 7.66 | 7.85 | 7.55 | 7.81 | 7.81 | qfq | 18,545,019 | 143,567,353 | 2.49% |
| 2024-01-22 | 8.19 | 8.24 | 7.56 | 7.62 | 7.62 | qfq | 24,736,287 | 194,834,653 | -6.39% |
| 2024-01-19 | 8.32 | 8.37 | 8.14 | 8.14 | 8.14 | qfq | 14,072,361 | 115,800,605 | -2.40% |
| 2024-01-18 | 8.30 | 8.39 | 8.06 | 8.34 | 8.34 | qfq | 21,721,499 | 178,459,717 | 0.12% |
| 2024-01-17 | 8.52 | 8.59 | 8.33 | 8.33 | 8.33 | qfq | 10,243,095 | 86,640,218 | -2.69% |
| 2024-01-16 | 8.61 | 8.64 | 8.35 | 8.56 | 8.56 | qfq | 15,716,995 | 133,059,173 | -0.70% |
| 2024-01-15 | 8.61 | 8.72 | 8.56 | 8.62 | 8.62 | qfq | 9,850,797 | 85,111,467 | -0.35% |
| 2024-01-12 | 8.80 | 8.85 | 8.63 | 8.65 | 8.65 | qfq | 12,682,331 | 110,670,642 | -2.15% |
| 2024-01-11 | 8.46 | 8.88 | 8.46 | 8.84 | 8.84 | qfq | 20,918,642 | 182,599,440 | 4.49% |
| 2024-01-10 | 8.73 | 8.73 | 8.46 | 8.46 | 8.46 | qfq | 17,152,352 | 146,525,162 | -3.31% |
| 2024-01-09 | 8.80 | 8.89 | 8.64 | 8.75 | 8.75 | qfq | 14,920,242 | 130,956,747 | -0.11% |
| 2024-01-08 | 8.91 | 8.93 | 8.75 | 8.76 | 8.76 | qfq | 14,152,941 | 124,924,906 | -1.90% |
| 2024-01-05 | 9.16 | 9.20 | 8.86 | 8.93 | 8.93 | qfq | 17,920,902 | 161,323,321 | -2.51% |
| 2024-01-04 | 9.09 | 9.20 | 9.01 | 9.16 | 9.16 | qfq | 13,506,019 | 123,369,674 | 0.33% |
| 2024-01-03 | 9.15 | 9.24 | 9.01 | 9.13 | 9.13 | qfq | 16,632,193 | 151,570,444 | -0.87% |
| 2024-01-02 | 9.38 | 9.44 | 9.21 | 9.21 | 9.21 | qfq | 18,966,076 | 176,183,259 | -2.02% |
| 2023-12-29 | 9.28 | 9.42 | 9.24 | 9.40 | 9.40 | qfq | 21,048,444 | 197,255,046 | 1.18% |
| 2023-12-28 | 9.10 | 9.33 | 8.99 | 9.29 | 9.29 | qfq | 22,350,830 | 205,967,967 | 1.75% |
| 2023-12-27 | 9.00 | 9.21 | 9.00 | 9.13 | 9.13 | qfq | 17,691,876 | 161,427,231 | 2.01% |
| 2023-12-26 | 9.19 | 9.19 | 8.92 | 8.95 | 8.95 | qfq | 17,882,159 | 161,027,718 | -2.51% |
| 2023-12-25 | 9.14 | 9.30 | 9.11 | 9.18 | 9.18 | qfq | 13,506,866 | 124,373,106 | 0.44% |
| 2023-12-22 | 9.51 | 9.52 | 9.11 | 9.14 | 9.14 | qfq | 27,405,897 | 254,304,792 | -3.89% |
| 2023-12-21 | 9.42 | 9.60 | 9.23 | 9.51 | 9.51 | qfq | 22,907,041 | 215,766,757 | 0.32% |
| 2023-12-20 | 9.80 | 9.84 | 9.47 | 9.48 | 9.48 | qfq | 22,255,622 | 213,521,507 | -2.77% |
| 2023-12-19 | 9.61 | 9.79 | 9.55 | 9.75 | 9.75 | qfq | 21,812,658 | 211,628,314 | 1.46% |
| 2023-12-18 | 9.98 | 9.99 | 9.46 | 9.61 | 9.61 | qfq | 48,285,742 | 467,473,194 | -6.70% |
| 2023-12-15 | 10.35 | 10.45 | 10.17 | 10.30 | 10.30 | qfq | 21,485,618 | 221,528,693 | -0.39% |
| 2023-12-14 | 10.55 | 10.62 | 10.31 | 10.34 | 10.34 | qfq | 22,416,499 | 234,647,047 | -1.15% |
| 2023-12-13 | 10.65 | 10.74 | 10.46 | 10.46 | 10.46 | qfq | 25,696,519 | 272,201,265 | -2.33% |
| 2023-12-12 | 10.55 | 10.76 | 10.52 | 10.71 | 10.71 | qfq | 31,014,365 | 331,163,566 | 0.94% |
| 2023-12-11 | 10.26 | 10.64 | 10.17 | 10.61 | 10.61 | qfq | 34,045,527 | 355,572,608 | 2.51% |
| 2023-12-08 | 10.28 | 10.52 | 10.26 | 10.35 | 10.35 | qfq | 34,314,715 | 356,900,080 | 0.49% |
| 2023-12-07 | 10.00 | 10.39 | 9.98 | 10.30 | 10.30 | qfq | 31,908,028 | 327,040,440 | 2.39% |
| 2023-12-06 | 10.03 | 10.20 | 9.86 | 10.06 | 10.06 | qfq | 27,650,694 | 276,590,477 | 0.40% |
| 2023-12-05 | 10.44 | 10.46 | 10.00 | 10.02 | 10.02 | qfq | 32,527,899 | 330,462,336 | -4.11% |
| 2023-12-04 | 10.44 | 10.66 | 10.39 | 10.45 | 10.45 | qfq | 27,528,798 | 290,136,719 | 0.19% |
| 2023-12-01 | 10.08 | 10.48 | 10.04 | 10.43 | 10.43 | qfq | 32,190,363 | 331,153,947 | 3.88% |
| 2023-11-30 | 10.17 | 10.18 | 9.93 | 10.04 | 10.04 | qfq | 23,137,134 | 232,385,061 | -1.28% |
| 2023-11-29 | 10.30 | 10.32 | 10.14 | 10.17 | 10.17 | qfq | 22,496,829 | 230,001,174 | -1.64% |
| 2023-11-28 | 10.39 | 10.49 | 10.22 | 10.34 | 10.34 | qfq | 22,474,513 | 232,655,952 | -0.48% |
| 2023-11-27 | 10.35 | 10.53 | 10.32 | 10.39 | 10.39 | qfq | 26,891,085 | 279,935,291 | 0.68% |
| 2023-11-24 | 10.83 | 10.85 | 10.26 | 10.32 | 10.32 | qfq | 40,465,916 | 422,844,239 | -3.82% |
| 2023-11-23 | 10.68 | 10.77 | 10.41 | 10.73 | 10.73 | qfq | 31,742,872 | 337,713,817 | 0.00% |
| 2023-11-22 | 10.83 | 11.03 | 10.71 | 10.73 | 10.73 | qfq | 32,003,923 | 347,843,444 | -1.20% |
| 2023-11-21 | 11.16 | 11.19 | 10.84 | 10.86 | 10.86 | qfq | 46,783,652 | 514,106,092 | -2.78% |
| 2023-11-20 | 11.13 | 11.24 | 11.06 | 11.17 | 11.17 | qfq | 35,231,730 | 392,836,895 | 0.27% |
| 2023-11-17 | 11.10 | 11.24 | 11.01 | 11.14 | 11.14 | qfq | 36,062,875 | 400,204,737 | -0.27% |
| 2023-11-16 | 11.13 | 11.34 | 11.00 | 11.17 | 11.17 | qfq | 46,749,269 | 523,892,581 | 0.00% |
| 2023-11-15 | 11.36 | 11.40 | 11.09 | 11.17 | 11.17 | qfq | 52,886,380 | 593,369,534 | -1.33% |
| 2023-11-14 | 11.13 | 11.40 | 11.02 | 11.32 | 11.32 | qfq | 63,035,784 | 708,621,545 | 2.07% |
| 2023-11-13 | 10.81 | 11.18 | 10.81 | 11.09 | 11.09 | qfq | 49,861,064 | 551,090,031 | 3.26% |
| 2023-11-10 | 10.90 | 10.98 | 10.72 | 10.74 | 10.74 | qfq | 41,146,467 | 444,545,611 | -2.72% |
| 2023-11-09 | 10.95 | 11.21 | 10.84 | 11.04 | 11.04 | qfq | 56,313,329 | 621,698,539 | 0.55% |
| 2023-11-08 | 10.90 | 11.10 | 10.81 | 10.98 | 10.98 | qfq | 57,530,097 | 630,742,361 | 0.46% |
| 2023-11-07 | 10.60 | 10.99 | 10.48 | 10.93 | 10.93 | qfq | 60,242,201 | 648,670,774 | 3.11% |
| 2023-11-06 | 10.30 | 10.61 | 10.27 | 10.60 | 10.60 | qfq | 40,522,874 | 425,004,384 | 4.13% |
| 2023-11-03 | 10.11 | 10.29 | 10.10 | 10.18 | 10.18 | qfq | 26,130,315 | 266,581,449 | 1.29% |
| 2023-11-02 | 10.17 | 10.35 | 10.05 | 10.05 | 10.05 | qfq | 26,816,705 | 273,039,179 | -1.47% |
| 2023-11-01 | 10.43 | 10.54 | 10.19 | 10.20 | 10.20 | qfq | 31,806,819 | 327,735,472 | -2.02% |
| 2023-10-31 | 10.60 | 10.65 | 10.31 | 10.41 | 10.41 | qfq | 38,773,711 | 404,943,950 | -1.79% |
| 2023-10-30 | 10.40 | 10.69 | 10.33 | 10.60 | 10.60 | qfq | 39,029,626 | 411,637,093 | 1.44% |
| 2023-10-27 | 10.50 | 10.63 | 10.28 | 10.45 | 10.45 | qfq | 41,283,749 | 430,218,666 | -1.23% |
| 2023-10-26 | 10.26 | 10.73 | 10.18 | 10.58 | 10.58 | qfq | 57,137,732 | 600,561,330 | 2.12% |
| 2023-10-25 | 9.80 | 10.44 | 9.73 | 10.36 | 10.36 | qfq | 66,340,028 | 678,267,527 | 6.04% |
| 2023-10-24 | 9.79 | 9.99 | 9.50 | 9.77 | 9.77 | qfq | 44,402,471 | 433,957,297 | 1.45% |
| 2023-10-23 | 10.18 | 10.39 | 9.46 | 9.63 | 9.63 | qfq | 71,260,881 | 703,327,103 | -7.67% |
| 2023-10-20 | 11.33 | 11.55 | 10.41 | 10.43 | 10.43 | qfq | 65,220,779 | 704,247,801 | -8.59% |
| 2023-10-19 | 11.36 | 11.89 | 11.34 | 11.41 | 11.41 | qfq | 54,151,427 | 629,749,831 | -0.87% |
| 2023-10-18 | 11.52 | 11.66 | 11.14 | 11.51 | 11.51 | qfq | 64,842,710 | 736,670,774 | -1.62% |
| 2023-10-17 | 11.89 | 12.10 | 11.40 | 11.70 | 11.70 | qfq | 66,509,538 | 776,494,984 | -2.17% |
| 2023-10-16 | 12.20 | 12.20 | 11.79 | 11.96 | 11.96 | qfq | 83,670,813 | 999,959,373 | -1.08% |
| 2023-10-13 | 11.55 | 12.14 | 11.50 | 12.09 | 12.09 | qfq | 118,826,319 | 1,418,939,084 | 3.96% |
| 2023-10-12 | 11.34 | 11.69 | 11.15 | 11.63 | 11.63 | qfq | 82,372,523 | 948,035,976 | 3.75% |
| 2023-10-11 | 11.20 | 11.47 | 11.06 | 11.21 | 11.21 | qfq | 62,208,737 | 701,951,415 | -0.71% |
| 2023-10-10 | 10.95 | 11.34 | 10.95 | 11.29 | 11.29 | qfq | 73,406,479 | 822,371,061 | 3.20% |
| 2023-10-09 | 10.87 | 10.98 | 10.63 | 10.94 | 10.94 | qfq | 48,590,625 | 526,378,963 | 0.46% |
| 2023-09-28 | 10.83 | 11.06 | 10.71 | 10.89 | 10.89 | qfq | 53,717,145 | 583,771,117 | 0.37% |
| 2023-09-27 | 11.13 | 11.32 | 10.85 | 10.85 | 10.85 | qfq | 65,626,492 | 722,546,918 | -2.78% |
| 2023-09-26 | 10.95 | 11.49 | 10.92 | 11.16 | 11.16 | qfq | 82,500,356 | 927,643,971 | 1.00% |
| 2023-09-25 | 11.38 | 11.78 | 11.05 | 11.05 | 11.05 | qfq | 109,735,207 | 1,239,366,472 | 0.18% |
| 2023-09-22 | 10.55 | 11.07 | 10.50 | 11.03 | 11.03 | qfq | 77,241,385 | 840,896,972 | 3.37% |
| 2023-09-21 | 10.35 | 10.80 | 10.30 | 10.67 | 10.67 | qfq | 56,186,590 | 596,887,757 | 1.04% |
| 2023-09-20 | 10.49 | 10.87 | 10.41 | 10.56 | 10.56 | qfq | 55,251,263 | 587,689,856 | 1.15% |
| 2023-09-19 | 10.70 | 10.75 | 10.38 | 10.44 | 10.44 | qfq | 51,923,342 | 547,454,305 | -4.13% |
| 2023-09-18 | 10.74 | 11.18 | 10.53 | 10.89 | 10.89 | qfq | 78,921,023 | 859,382,028 | 0.09% |
| 2023-09-15 | 10.60 | 11.00 | 10.55 | 10.88 | 10.88 | qfq | 104,376,232 | 1,132,381,789 | 1.49% |
| 2023-09-14 | 10.17 | 10.85 | 10.01 | 10.72 | 10.72 | qfq | 84,838,875 | 892,147,168 | 5.20% |
| 2023-09-13 | 10.52 | 10.54 | 10.13 | 10.19 | 10.19 | qfq | 50,333,139 | 519,356,089 | -4.68% |
| 2023-09-12 | 10.34 | 10.82 | 10.18 | 10.69 | 10.69 | qfq | 77,388,991 | 812,410,659 | 2.30% |
| 2023-09-11 | 10.50 | 10.59 | 10.30 | 10.45 | 10.45 | qfq | 55,167,369 | 574,613,714 | -0.76% |
| 2023-09-08 | 10.40 | 10.62 | 10.25 | 10.53 | 10.53 | qfq | 71,225,426 | 743,503,173 | -0.85% |
| 2023-09-07 | 10.00 | 10.83 | 9.95 | 10.62 | 10.62 | qfq | 110,640,166 | 1,153,122,282 | 5.25% |
| 2023-09-06 | 10.06 | 10.12 | 9.78 | 10.09 | 10.09 | qfq | 46,681,974 | 466,374,101 | -0.88% |
| 2023-09-05 | 9.97 | 10.35 | 9.93 | 10.18 | 10.18 | qfq | 66,252,861 | 672,220,534 | 1.39% |
| 2023-09-04 | 9.81 | 10.05 | 9.66 | 10.04 | 10.04 | qfq | 38,823,966 | 381,379,242 | 2.87% |
| 2023-09-01 | 9.93 | 10.00 | 9.66 | 9.76 | 9.76 | qfq | 34,333,917 | 336,255,268 | -2.20% |
| 2023-08-31 | 10.00 | 10.08 | 9.90 | 9.98 | 9.98 | qfq | 36,759,671 | 366,440,970 | -1.09% |
| 2023-08-30 | 9.78 | 10.15 | 9.76 | 10.09 | 10.09 | qfq | 61,584,173 | 616,007,067 | 3.28% |
| 2023-08-29 | 9.11 | 9.82 | 9.07 | 9.77 | 9.77 | qfq | 56,409,778 | 540,581,285 | 6.08% |
| 2023-08-28 | 10.13 | 10.30 | 9.21 | 9.21 | 9.21 | qfq | 55,916,396 | 539,042,306 | -2.23% |
| 2023-08-25 | 9.99 | 10.00 | 9.25 | 9.42 | 9.42 | qfq | 76,762,008 | 738,715,007 | -7.92% |
| 2023-08-24 | 10.00 | 10.36 | 9.93 | 10.23 | 10.23 | qfq | 81,925,541 | 833,233,367 | 3.44% |
| 2023-08-23 | 9.65 | 10.17 | 9.62 | 9.89 | 9.89 | qfq | 56,062,020 | 557,664,874 | 1.33% |
| 2023-08-22 | 9.54 | 9.78 | 9.38 | 9.76 | 9.76 | qfq | 38,203,341 | 366,416,853 | 4.16% |
| 2023-08-21 | 9.36 | 9.67 | 9.34 | 9.37 | 9.37 | qfq | 22,546,847 | 214,210,646 | 0.43% |
| 2023-08-18 | 9.76 | 9.85 | 9.33 | 9.33 | 9.33 | qfq | 32,112,539 | 306,635,893 | -4.41% |
| 2023-08-17 | 9.62 | 9.85 | 9.52 | 9.76 | 9.76 | qfq | 22,884,096 | 222,263,652 | 0.62% |
| 2023-08-16 | 9.94 | 9.95 | 9.64 | 9.70 | 9.70 | qfq | 27,090,093 | 264,649,637 | -2.81% |
| 2023-08-15 | 10.27 | 10.27 | 9.85 | 9.98 | 9.98 | qfq | 28,403,988 | 285,307,676 | -1.67% |
| 2023-08-14 | 9.85 | 10.16 | 9.82 | 10.15 | 10.15 | qfq | 25,250,540 | 252,778,346 | 2.42% |
| 2023-08-11 | 10.16 | 10.18 | 9.90 | 9.91 | 9.91 | qfq | 24,524,701 | 246,173,626 | -2.56% |
| 2023-08-10 | 10.14 | 10.24 | 10.06 | 10.17 | 10.17 | qfq | 21,394,000 | 217,064,147 | -0.20% |
| 2023-08-09 | 10.19 | 10.47 | 10.15 | 10.19 | 10.19 | qfq | 29,418,964 | 303,217,648 | -0.68% |
| 2023-08-08 | 10.36 | 10.44 | 10.23 | 10.26 | 10.26 | qfq | 25,845,883 | 266,804,525 | -1.35% |
| 2023-08-07 | 10.30 | 10.49 | 10.24 | 10.40 | 10.40 | qfq | 38,178,894 | 396,260,472 | 0.87% |
| 2023-08-04 | 9.94 | 10.37 | 9.93 | 10.31 | 10.31 | qfq | 56,262,853 | 577,138,605 | 4.04% |
| 2023-08-03 | 9.88 | 10.02 | 9.84 | 9.91 | 9.91 | qfq | 17,937,098 | 177,736,889 | -0.60% |
| 2023-08-02 | 9.93 | 10.00 | 9.87 | 9.97 | 9.97 | qfq | 18,052,927 | 179,411,208 | 0.00% |
| 2023-08-01 | 9.90 | 10.02 | 9.78 | 9.97 | 9.97 | qfq | 23,216,867 | 229,853,522 | 0.50% |
| 2023-07-31 | 9.81 | 10.04 | 9.74 | 9.92 | 9.92 | qfq | 25,393,901 | 252,221,079 | 0.81% |
| 2023-07-28 | 9.67 | 9.88 | 9.59 | 9.84 | 9.84 | qfq | 23,569,167 | 230,097,359 | 1.65% |
| 2023-07-27 | 9.86 | 9.88 | 9.65 | 9.68 | 9.68 | qfq | 20,452,573 | 199,335,991 | -1.53% |
| 2023-07-26 | 10.18 | 10.22 | 9.80 | 9.83 | 9.83 | qfq | 36,813,045 | 364,518,145 | -3.34% |
| 2023-07-25 | 10.10 | 10.24 | 9.98 | 10.17 | 10.17 | qfq | 30,716,732 | 310,817,647 | 1.29% |
| 2023-07-24 | 9.88 | 10.24 | 9.77 | 10.04 | 10.04 | qfq | 30,711,226 | 307,624,814 | 1.62% |
| 2023-07-21 | 9.89 | 10.08 | 9.84 | 9.88 | 9.88 | qfq | 22,578,290 | 224,616,552 | 0.00% |
| 2023-07-20 | 10.19 | 10.19 | 9.85 | 9.88 | 9.88 | qfq | 32,503,608 | 324,993,839 | -2.95% |
| 2023-07-19 | 10.30 | 10.45 | 10.18 | 10.18 | 10.18 | qfq | 33,486,581 | 344,479,860 | -0.88% |
| 2023-07-18 | 10.57 | 10.68 | 10.26 | 10.27 | 10.27 | qfq | 55,972,482 | 581,804,371 | -4.73% |