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
银信科技300231.SZ
最近收盘价8.462026-07-17
最近交易日2026-07-17
成交量（股）70,067,465
成交额（元）615,146,789
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-27 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-27 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.58 | 9.62 | 8.27 | 8.46 | 8.46 | qfq | 70,067,465 | 615,146,789 | -15.90% |
| 2026-07-16 | 8.88 | 10.25 | 8.78 | 10.06 | 10.06 | qfq | 83,984,635 | 811,720,757 | 10.79% |
| 2026-07-15 | 7.55 | 9.08 | 7.51 | 9.08 | 9.08 | qfq | 51,714,060 | 446,358,624 | 19.95% |
| 2026-07-14 | 7.46 | 7.57 | 7.25 | 7.57 | 7.57 | qfq | 7,503,611 | 55,577,509 | 1.34% |
| 2026-07-13 | 7.77 | 7.87 | 7.45 | 7.47 | 7.47 | qfq | 9,410,883 | 71,212,310 | -4.60% |
| 2026-07-10 | 7.66 | 7.99 | 7.55 | 7.83 | 7.83 | qfq | 10,109,312 | 79,392,499 | 1.69% |
| 2026-07-09 | 7.68 | 7.75 | 7.44 | 7.70 | 7.70 | qfq | 8,789,460 | 66,913,316 | -0.13% |
| 2026-07-08 | 7.57 | 7.80 | 7.50 | 7.71 | 7.71 | qfq | 9,068,600 | 69,651,428 | 1.85% |
| 2026-07-07 | 7.70 | 7.83 | 7.53 | 7.57 | 7.57 | qfq | 6,823,300 | 52,181,580 | -2.95% |
| 2026-07-06 | 8.07 | 8.08 | 7.79 | 7.80 | 7.80 | qfq | 7,017,845 | 55,366,318 | -2.13% |
| 2026-07-03 | 7.98 | 8.08 | 7.92 | 7.97 | 7.97 | qfq | 7,137,180 | 57,217,716 | 0.63% |
| 2026-07-02 | 8.14 | 8.24 | 7.90 | 7.92 | 7.92 | qfq | 10,620,700 | 85,741,782 | -2.70% |
| 2026-07-01 | 7.97 | 8.30 | 7.88 | 8.14 | 8.14 | qfq | 11,513,770 | 93,116,711 | 2.39% |
| 2026-06-30 | 7.76 | 8.05 | 7.72 | 7.95 | 7.95 | qfq | 10,366,169 | 82,357,687 | 1.27% |
| 2026-06-29 | 7.86 | 7.95 | 7.66 | 7.85 | 7.85 | qfq | 9,530,730 | 74,264,302 | -0.88% |
| 2026-06-26 | 8.32 | 8.33 | 7.91 | 7.92 | 7.92 | qfq | 11,915,634 | 95,752,301 | -4.92% |
| 2026-06-25 | 8.68 | 8.82 | 8.26 | 8.33 | 8.33 | qfq | 13,616,413 | 114,840,544 | -4.14% |
| 2026-06-24 | 8.81 | 8.81 | 8.54 | 8.69 | 8.69 | qfq | 8,842,033 | 76,520,467 | -1.70% |
| 2026-06-23 | 8.85 | 9.06 | 8.75 | 8.84 | 8.84 | qfq | 12,208,323 | 109,016,380 | -1.67% |
| 2026-06-22 | 8.69 | 9.03 | 8.40 | 8.99 | 8.99 | qfq | 18,351,101 | 160,837,201 | 3.57% |
| 2026-06-18 | 8.57 | 8.81 | 8.41 | 8.68 | 8.68 | qfq | 9,707,270 | 84,058,344 | 0.93% |
| 2026-06-17 | 8.62 | 8.68 | 8.50 | 8.60 | 8.60 | qfq | 8,660,260 | 74,241,062 | -1.49% |
| 2026-06-16 | 8.57 | 8.73 | 8.41 | 8.73 | 8.73 | qfq | 10,483,480 | 89,936,549 | 1.28% |
| 2026-06-15 | 8.46 | 8.76 | 8.46 | 8.62 | 8.62 | qfq | 10,389,900 | 89,356,212 | 2.74% |
| 2026-06-12 | 8.39 | 8.52 | 8.24 | 8.39 | 8.39 | qfq | 9,004,400 | 75,692,517 | 1.82% |
| 2026-06-11 | 8.44 | 8.49 | 8.11 | 8.24 | 8.24 | qfq | 8,688,560 | 71,587,941 | -3.63% |
| 2026-06-10 | 8.70 | 8.84 | 8.42 | 8.55 | 8.55 | qfq | 8,849,739 | 76,353,691 | -2.51% |
| 2026-06-09 | 8.68 | 8.78 | 8.58 | 8.77 | 8.77 | qfq | 6,785,010 | 59,115,161 | 1.86% |
| 2026-06-08 | 8.70 | 8.91 | 8.47 | 8.61 | 8.61 | qfq | 10,239,135 | 88,936,671 | -3.58% |
| 2026-06-05 | 9.00 | 9.14 | 8.80 | 8.93 | 8.93 | qfq | 9,605,992 | 86,164,207 | -0.11% |
| 2026-06-04 | 9.10 | 9.18 | 8.87 | 8.94 | 8.94 | qfq | 9,635,390 | 86,498,789 | -2.30% |
| 2026-06-03 | 9.22 | 9.35 | 9.08 | 9.15 | 9.15 | qfq | 7,624,780 | 70,323,871 | -1.19% |
| 2026-06-02 | 9.45 | 9.45 | 9.08 | 9.26 | 9.26 | qfq | 9,117,460 | 84,178,185 | -1.49% |
| 2026-06-01 | 9.28 | 9.57 | 9.21 | 9.40 | 9.40 | qfq | 9,895,182 | 93,123,243 | 1.73% |
| 2026-05-29 | 9.78 | 9.87 | 9.20 | 9.24 | 9.24 | qfq | 12,573,630 | 118,757,186 | -5.52% |
| 2026-05-28 | 9.76 | 9.86 | 9.41 | 9.78 | 9.78 | qfq | 12,506,605 | 120,393,275 | 0.82% |
| 2026-05-27 | 10.12 | 10.20 | 9.68 | 9.70 | 9.70 | qfq | 15,218,716 | 150,245,401 | -5.73% |
| 2026-05-26 | 10.67 | 10.72 | 10.10 | 10.29 | 10.14 | qfq | 17,571,952 | 181,721,366 | -4.72% |
| 2026-05-25 | 10.98 | 11.06 | 10.64 | 10.80 | 10.64 | qfq | 14,109,538 | 152,267,248 | -1.46% |
| 2026-05-22 | 10.88 | 11.08 | 10.61 | 10.96 | 10.80 | qfq | 15,030,970 | 163,121,088 | 2.05% |
| 2026-05-21 | 11.48 | 11.58 | 10.70 | 10.74 | 10.58 | qfq | 25,515,123 | 285,270,606 | -5.79% |
| 2026-05-20 | 11.52 | 11.63 | 11.34 | 11.40 | 11.23 | qfq | 17,900,730 | 204,450,094 | -1.98% |
| 2026-05-19 | 11.07 | 11.63 | 11.03 | 11.63 | 11.46 | qfq | 26,193,473 | 300,288,828 | 4.59% |
| 2026-05-18 | 10.86 | 11.16 | 10.80 | 11.12 | 10.96 | qfq | 12,278,550 | 135,748,248 | 2.49% |
| 2026-05-15 | 10.98 | 11.15 | 10.78 | 10.85 | 10.69 | qfq | 14,758,202 | 162,110,665 | -1.09% |
| 2026-05-14 | 11.60 | 11.60 | 10.97 | 10.97 | 10.81 | qfq | 19,275,630 | 215,374,683 | -4.69% |
| 2026-05-13 | 11.15 | 11.54 | 11.11 | 11.51 | 11.34 | qfq | 18,953,101 | 216,175,030 | 2.77% |
| 2026-05-12 | 11.24 | 11.38 | 11.15 | 11.20 | 11.04 | qfq | 14,138,070 | 159,004,643 | -1.15% |
| 2026-05-11 | 11.33 | 11.42 | 11.15 | 11.33 | 11.16 | qfq | 16,740,440 | 188,532,094 | 0.35% |
| 2026-05-08 | 11.26 | 11.47 | 11.16 | 11.29 | 11.13 | qfq | 16,021,290 | 181,188,310 | -0.27% |
| 2026-05-07 | 11.14 | 11.35 | 11.01 | 11.32 | 11.15 | qfq | 19,142,820 | 214,139,872 | 2.44% |
| 2026-05-06 | 10.73 | 11.19 | 10.72 | 11.05 | 10.89 | qfq | 22,034,744 | 242,715,540 | 4.54% |
| 2026-04-30 | 10.82 | 10.92 | 10.50 | 10.57 | 10.42 | qfq | 15,965,900 | 169,685,652 | -2.49% |
| 2026-04-29 | 10.58 | 10.89 | 10.58 | 10.84 | 10.68 | qfq | 13,865,715 | 149,497,077 | 1.59% |
| 2026-04-28 | 10.91 | 10.92 | 10.60 | 10.67 | 10.51 | qfq | 14,597,100 | 156,571,026 | -2.56% |
| 2026-04-27 | 10.85 | 11.02 | 10.40 | 10.95 | 10.79 | qfq | 22,712,071 | 243,756,884 | -1.53% |
| 2026-04-24 | 11.29 | 11.35 | 10.89 | 11.12 | 10.96 | qfq | 21,473,790 | 237,485,087 | -2.80% |
| 2026-04-23 | 11.31 | 11.54 | 11.25 | 11.44 | 11.27 | qfq | 22,581,029 | 257,015,876 | 0.26% |
| 2026-04-22 | 11.14 | 11.44 | 11.05 | 11.41 | 11.24 | qfq | 22,054,400 | 248,169,462 | 2.06% |
| 2026-04-21 | 11.45 | 11.48 | 11.00 | 11.18 | 11.02 | qfq | 21,743,334 | 241,788,541 | -2.61% |
| 2026-04-20 | 11.50 | 11.58 | 11.37 | 11.48 | 11.31 | qfq | 20,372,968 | 234,017,721 | -0.26% |
| 2026-04-17 | 11.71 | 11.80 | 11.39 | 11.51 | 11.34 | qfq | 25,143,606 | 289,229,339 | -1.46% |
| 2026-04-16 | 10.72 | 11.76 | 10.72 | 11.68 | 11.51 | qfq | 48,860,822 | 554,782,560 | 8.96% |
| 2026-04-15 | 10.98 | 10.99 | 10.67 | 10.72 | 10.56 | qfq | 22,397,830 | 241,011,424 | -1.83% |
| 2026-04-14 | 10.52 | 11.32 | 10.52 | 10.92 | 10.76 | qfq | 42,733,430 | 472,345,551 | 5.00% |
| 2026-04-13 | 10.29 | 10.50 | 10.26 | 10.40 | 10.25 | qfq | 14,233,050 | 147,322,166 | -0.67% |
| 2026-04-10 | 10.67 | 10.88 | 10.46 | 10.47 | 10.32 | qfq | 26,019,269 | 276,148,179 | -0.57% |
| 2026-04-09 | 10.89 | 10.91 | 10.41 | 10.53 | 10.38 | qfq | 24,784,800 | 261,593,994 | -4.36% |
| 2026-04-08 | 10.51 | 11.20 | 10.46 | 11.01 | 10.85 | qfq | 38,316,627 | 417,558,996 | 8.90% |
| 2026-04-07 | 10.25 | 10.32 | 10.01 | 10.11 | 9.96 | qfq | 16,097,200 | 163,676,136 | -1.37% |
| 2026-04-03 | 10.61 | 10.66 | 10.08 | 10.25 | 10.10 | qfq | 22,870,720 | 234,858,554 | -2.94% |
| 2026-04-02 | 11.48 | 11.50 | 10.51 | 10.56 | 10.41 | qfq | 35,818,990 | 388,650,336 | -8.65% |
| 2026-04-01 | 11.45 | 12.10 | 11.45 | 11.56 | 11.39 | qfq | 31,163,498 | 363,865,782 | 3.12% |
| 2026-03-31 | 11.60 | 11.78 | 11.20 | 11.21 | 11.05 | qfq | 37,266,632 | 425,584,334 | -7.28% |
| 2026-03-30 | 11.77 | 12.17 | 10.73 | 12.09 | 11.91 | qfq | 49,730,523 | 573,115,109 | 0.50% |
| 2026-03-27 | 12.00 | 12.57 | 11.97 | 12.03 | 11.85 | qfq | 34,405,124 | 420,231,488 | -1.39% |
| 2026-03-26 | 12.50 | 12.62 | 12.15 | 12.20 | 12.02 | qfq | 40,520,998 | 499,776,429 | -5.06% |
| 2026-03-25 | 12.40 | 12.85 | 12.32 | 12.85 | 12.66 | qfq | 56,077,528 | 705,923,346 | 1.10% |
| 2026-03-24 | 12.10 | 12.72 | 11.80 | 12.71 | 12.52 | qfq | 71,333,676 | 881,819,085 | 6.09% |
| 2026-03-23 | 11.56 | 12.09 | 11.48 | 11.98 | 11.81 | qfq | 42,480,151 | 504,127,159 | 0.76% |
| 2026-03-20 | 12.26 | 12.29 | 11.87 | 11.89 | 11.72 | qfq | 40,288,142 | 483,786,862 | -3.02% |
| 2026-03-19 | 11.83 | 12.36 | 11.76 | 12.26 | 12.08 | qfq | 61,842,819 | 750,736,940 | 2.34% |
| 2026-03-18 | 11.24 | 12.09 | 11.21 | 11.98 | 11.81 | qfq | 51,995,887 | 616,469,153 | 7.54% |
| 2026-03-17 | 11.50 | 11.50 | 11.12 | 11.14 | 10.98 | qfq | 8,219,250 | 92,753,739 | -2.96% |
| 2026-03-16 | 11.18 | 11.50 | 11.18 | 11.48 | 11.31 | qfq | 11,094,098 | 126,116,960 | 2.59% |
| 2026-03-13 | 11.60 | 11.60 | 11.15 | 11.19 | 11.03 | qfq | 13,998,000 | 158,803,600 | -4.20% |
| 2026-03-12 | 11.55 | 11.86 | 11.54 | 11.68 | 11.51 | qfq | 15,659,187 | 183,570,016 | 0.43% |
| 2026-03-11 | 11.55 | 11.76 | 11.50 | 11.63 | 11.46 | qfq | 13,366,510 | 155,229,607 | 0.17% |
| 2026-03-10 | 11.34 | 11.77 | 11.33 | 11.61 | 11.44 | qfq | 17,734,400 | 205,643,157 | 2.47% |
| 2026-03-09 | 10.85 | 11.43 | 10.75 | 11.33 | 11.16 | qfq | 13,732,861 | 152,342,186 | 2.81% |
| 2026-03-06 | 10.70 | 11.04 | 10.70 | 11.02 | 10.86 | qfq | 7,768,489 | 85,081,325 | 2.04% |
| 2026-03-05 | 10.76 | 10.92 | 10.68 | 10.80 | 10.64 | qfq | 10,950,743 | 118,285,276 | 3.25% |
| 2026-03-04 | 10.51 | 10.65 | 10.38 | 10.46 | 10.31 | qfq | 11,729,976 | 123,303,238 | -1.41% |
| 2026-03-03 | 11.19 | 11.29 | 10.60 | 10.61 | 10.46 | qfq | 17,327,484 | 189,097,189 | -5.18% |
| 2026-03-02 | 11.55 | 11.59 | 11.14 | 11.19 | 11.03 | qfq | 19,332,928 | 218,535,205 | -4.68% |
| 2026-02-27 | 11.44 | 11.78 | 11.40 | 11.74 | 11.57 | qfq | 16,724,043 | 194,764,763 | 2.71% |
| 2026-02-26 | 11.57 | 11.63 | 11.40 | 11.43 | 11.26 | qfq | 10,210,930 | 117,124,031 | -1.30% |
| 2026-02-25 | 11.40 | 11.61 | 11.39 | 11.58 | 11.41 | qfq | 10,164,402 | 117,248,453 | 1.58% |
| 2026-02-24 | 11.58 | 11.65 | 11.30 | 11.40 | 11.23 | qfq | 11,788,000 | 134,475,720 | -1.13% |
| 2026-02-13 | 11.62 | 11.82 | 11.53 | 11.53 | 11.36 | qfq | 13,294,731 | 155,153,212 | -1.37% |
| 2026-02-12 | 11.54 | 11.73 | 11.54 | 11.69 | 11.52 | qfq | 14,025,515 | 163,748,834 | 1.12% |
| 2026-02-11 | 11.48 | 11.65 | 11.48 | 11.56 | 11.39 | qfq | 10,974,175 | 127,149,579 | 0.17% |
| 2026-02-10 | 11.37 | 11.62 | 11.37 | 11.54 | 11.37 | qfq | 14,355,978 | 165,396,972 | 1.23% |
| 2026-02-09 | 11.25 | 11.40 | 11.20 | 11.40 | 11.23 | qfq | 13,444,052 | 152,209,027 | 2.98% |
| 2026-02-06 | 10.97 | 11.24 | 10.77 | 11.07 | 10.91 | qfq | 12,478,681 | 137,684,078 | 0.27% |
| 2026-02-05 | 11.03 | 11.12 | 10.98 | 11.04 | 10.88 | qfq | 11,339,511 | 125,237,732 | -1.16% |
| 2026-02-04 | 11.40 | 11.42 | 11.03 | 11.17 | 11.01 | qfq | 19,598,007 | 219,429,687 | -3.04% |
| 2026-02-03 | 11.35 | 11.53 | 11.32 | 11.52 | 11.35 | qfq | 17,114,534 | 195,991,268 | 2.58% |
| 2026-02-02 | 11.21 | 11.54 | 11.11 | 11.23 | 11.07 | qfq | 16,630,923 | 188,800,136 | 0.09% |
| 2026-01-30 | 11.24 | 11.45 | 11.11 | 11.22 | 11.06 | qfq | 15,901,809 | 178,856,462 | -1.06% |
| 2026-01-29 | 11.25 | 11.60 | 11.04 | 11.34 | 11.17 | qfq | 25,274,295 | 287,640,798 | -0.44% |
| 2026-01-28 | 11.42 | 11.93 | 11.38 | 11.39 | 11.22 | qfq | 33,617,971 | 389,594,336 | 3.17% |
| 2026-01-27 | 11.07 | 11.17 | 10.83 | 11.04 | 10.88 | qfq | 8,586,460 | 94,150,093 | -0.99% |
| 2026-01-26 | 11.21 | 11.28 | 10.92 | 11.15 | 10.99 | qfq | 10,828,888 | 120,023,077 | -0.80% |
| 2026-01-23 | 11.15 | 11.24 | 11.11 | 11.24 | 11.08 | qfq | 8,550,941 | 95,670,353 | 0.90% |
| 2026-01-22 | 11.05 | 11.19 | 11.00 | 11.14 | 10.98 | qfq | 7,969,090 | 88,489,861 | 1.09% |
| 2026-01-21 | 10.90 | 11.09 | 10.86 | 11.02 | 10.86 | qfq | 7,940,539 | 87,336,617 | 0.46% |
| 2026-01-20 | 11.14 | 11.23 | 10.91 | 10.97 | 10.81 | qfq | 11,192,138 | 123,633,731 | -1.44% |
| 2026-01-19 | 11.20 | 11.29 | 11.09 | 11.13 | 10.97 | qfq | 11,593,949 | 129,417,206 | -1.42% |
| 2026-01-16 | 11.53 | 11.60 | 11.18 | 11.29 | 11.13 | qfq | 14,316,770 | 161,997,677 | -2.00% |
| 2026-01-15 | 11.60 | 11.76 | 11.41 | 11.52 | 11.35 | qfq | 17,618,082 | 203,502,064 | -1.12% |
| 2026-01-14 | 11.27 | 11.95 | 11.25 | 11.65 | 11.48 | qfq | 33,208,686 | 385,989,746 | 3.46% |
| 2026-01-13 | 11.64 | 11.67 | 11.25 | 11.26 | 11.10 | qfq | 22,944,790 | 261,274,765 | -3.92% |
| 2026-01-12 | 11.09 | 11.78 | 11.06 | 11.72 | 11.55 | qfq | 34,950,585 | 400,450,137 | 6.74% |
| 2026-01-09 | 10.72 | 10.98 | 10.70 | 10.98 | 10.82 | qfq | 12,812,789 | 139,385,939 | 2.23% |
| 2026-01-08 | 10.54 | 10.76 | 10.50 | 10.74 | 10.58 | qfq | 11,164,586 | 119,380,117 | 1.51% |
| 2026-01-07 | 10.72 | 10.79 | 10.54 | 10.58 | 10.43 | qfq | 9,372,596 | 99,523,820 | -1.12% |
| 2026-01-06 | 10.59 | 10.72 | 10.54 | 10.70 | 10.54 | qfq | 11,181,765 | 119,051,887 | 0.94% |
| 2026-01-05 | 10.57 | 10.64 | 10.41 | 10.60 | 10.45 | qfq | 10,351,457 | 108,975,529 | 0.66% |
| 2025-12-31 | 10.23 | 10.66 | 10.19 | 10.53 | 10.38 | qfq | 12,000,944 | 125,722,332 | 2.73% |
| 2025-12-30 | 10.25 | 10.36 | 10.22 | 10.25 | 10.10 | qfq | 5,287,700 | 54,374,297 | 0.00% |
| 2025-12-29 | 10.15 | 10.35 | 10.14 | 10.25 | 10.10 | qfq | 5,083,287 | 52,076,646 | 0.59% |
| 2025-12-26 | 10.28 | 10.34 | 10.17 | 10.19 | 10.04 | qfq | 5,057,829 | 51,859,508 | -0.97% |
| 2025-12-25 | 10.21 | 10.34 | 10.21 | 10.29 | 10.14 | qfq | 5,791,300 | 59,637,416 | 0.39% |
| 2025-12-24 | 10.06 | 10.26 | 10.06 | 10.25 | 10.10 | qfq | 4,071,170 | 41,559,613 | 1.69% |
| 2025-12-23 | 10.29 | 10.31 | 10.07 | 10.08 | 9.93 | qfq | 4,603,160 | 46,724,076 | -2.04% |
| 2025-12-22 | 10.30 | 10.38 | 10.26 | 10.29 | 10.14 | qfq | 3,914,900 | 40,417,879 | 0.00% |
| 2025-12-19 | 10.16 | 10.35 | 10.16 | 10.29 | 10.14 | qfq | 4,943,500 | 50,772,367 | 1.18% |
| 2025-12-18 | 10.04 | 10.24 | 10.03 | 10.17 | 10.02 | qfq | 4,957,277 | 50,434,326 | 0.10% |
| 2025-12-17 | 10.02 | 10.19 | 9.83 | 10.16 | 10.01 | qfq | 7,546,933 | 75,454,835 | 0.79% |
| 2025-12-16 | 10.08 | 10.20 | 9.92 | 10.08 | 9.93 | qfq | 7,538,240 | 75,891,056 | -0.30% |
| 2025-12-15 | 10.17 | 10.20 | 9.95 | 10.11 | 9.96 | qfq | 5,449,900 | 55,099,591 | -0.39% |
| 2025-12-12 | 10.20 | 10.30 | 10.11 | 10.15 | 10.00 | qfq | 6,379,060 | 65,131,190 | -0.29% |
| 2025-12-11 | 10.47 | 10.49 | 10.16 | 10.18 | 10.03 | qfq | 7,426,750 | 76,500,268 | -2.58% |
| 2025-12-10 | 10.55 | 10.64 | 10.38 | 10.45 | 10.30 | qfq | 5,844,880 | 61,189,254 | -1.04% |
| 2025-12-09 | 10.69 | 10.75 | 10.55 | 10.56 | 10.41 | qfq | 5,142,264 | 54,772,368 | -1.49% |
| 2025-12-08 | 10.70 | 10.79 | 10.65 | 10.72 | 10.56 | qfq | 7,102,334 | 76,319,864 | 0.66% |
| 2025-12-05 | 10.50 | 10.68 | 10.37 | 10.65 | 10.49 | qfq | 7,347,110 | 77,450,367 | 1.33% |
| 2025-12-04 | 10.61 | 10.65 | 10.48 | 10.51 | 10.36 | qfq | 5,539,889 | 58,324,948 | -0.85% |
| 2025-12-03 | 10.88 | 10.92 | 10.57 | 10.60 | 10.45 | qfq | 8,698,275 | 92,842,413 | -2.57% |
| 2025-12-02 | 10.91 | 10.92 | 10.77 | 10.88 | 10.72 | qfq | 6,104,600 | 66,270,390 | -0.55% |
| 2025-12-01 | 10.82 | 10.96 | 10.75 | 10.94 | 10.78 | qfq | 6,459,068 | 70,359,966 | 1.20% |
| 2025-11-28 | 10.76 | 10.86 | 10.68 | 10.81 | 10.65 | qfq | 5,365,792 | 57,848,911 | 0.19% |
| 2025-11-27 | 10.77 | 10.95 | 10.74 | 10.79 | 10.63 | qfq | 6,142,100 | 66,625,031 | -0.37% |
| 2025-11-26 | 11.00 | 11.12 | 10.79 | 10.83 | 10.67 | qfq | 10,049,157 | 110,133,585 | -1.72% |
| 2025-11-25 | 10.95 | 11.14 | 10.94 | 11.02 | 10.86 | qfq | 10,646,900 | 117,784,831 | 0.92% |
| 2025-11-24 | 10.60 | 10.97 | 10.43 | 10.92 | 10.76 | qfq | 11,178,709 | 120,459,191 | 3.51% |
| 2025-11-21 | 10.82 | 11.00 | 10.47 | 10.55 | 10.40 | qfq | 11,988,961 | 127,813,791 | -3.56% |
| 2025-11-20 | 10.93 | 11.09 | 10.75 | 10.94 | 10.78 | qfq | 10,554,527 | 115,363,593 | 0.64% |
| 2025-11-19 | 11.10 | 11.13 | 10.81 | 10.87 | 10.71 | qfq | 11,895,601 | 129,805,918 | -2.51% |
| 2025-11-18 | 10.84 | 11.34 | 10.82 | 11.15 | 10.99 | qfq | 18,297,778 | 202,943,328 | 2.58% |
| 2025-11-17 | 10.69 | 10.93 | 10.68 | 10.87 | 10.71 | qfq | 7,377,490 | 80,084,317 | 1.49% |
| 2025-11-14 | 10.77 | 10.85 | 10.70 | 10.71 | 10.55 | qfq | 5,958,050 | 64,278,155 | -0.74% |
| 2025-11-13 | 10.73 | 10.83 | 10.68 | 10.79 | 10.63 | qfq | 5,983,474 | 64,450,393 | 0.65% |
| 2025-11-12 | 10.83 | 10.85 | 10.65 | 10.72 | 10.56 | qfq | 8,575,195 | 91,926,080 | -1.20% |
| 2025-11-11 | 11.03 | 11.03 | 10.83 | 10.85 | 10.69 | qfq | 6,886,741 | 75,137,442 | -1.00% |
| 2025-11-10 | 11.03 | 11.08 | 10.88 | 10.96 | 10.80 | qfq | 8,909,110 | 97,439,541 | -0.81% |
| 2025-11-07 | 11.11 | 11.14 | 11.04 | 11.05 | 10.89 | qfq | 7,636,075 | 84,636,950 | -1.25% |
| 2025-11-06 | 11.16 | 11.22 | 11.05 | 11.19 | 11.03 | qfq | 7,628,253 | 85,073,710 | -0.18% |
| 2025-11-05 | 11.14 | 11.25 | 11.09 | 11.21 | 11.05 | qfq | 6,228,034 | 69,631,222 | -0.36% |
| 2025-11-04 | 11.30 | 11.31 | 11.15 | 11.25 | 11.09 | qfq | 7,161,933 | 80,423,654 | -1.06% |
| 2025-11-03 | 11.26 | 11.38 | 11.21 | 11.37 | 11.20 | qfq | 8,957,070 | 101,300,400 | 1.43% |
| 2025-10-31 | 10.94 | 11.29 | 10.93 | 11.21 | 11.05 | qfq | 9,400,080 | 105,049,462 | 2.37% |
| 2025-10-30 | 11.11 | 11.14 | 10.92 | 10.95 | 10.79 | qfq | 9,679,410 | 106,608,892 | -2.14% |
| 2025-10-29 | 11.21 | 11.21 | 11.08 | 11.19 | 11.03 | qfq | 7,038,199 | 78,450,003 | 0.00% |
| 2025-10-28 | 11.21 | 11.29 | 11.11 | 11.19 | 11.03 | qfq | 6,281,800 | 70,494,777 | -0.18% |
| 2025-10-27 | 11.25 | 11.33 | 11.11 | 11.21 | 11.05 | qfq | 7,258,917 | 81,389,501 | 0.18% |
| 2025-10-24 | 11.21 | 11.26 | 11.13 | 11.19 | 11.03 | qfq | 8,127,934 | 90,992,766 | 0.09% |
| 2025-10-23 | 10.98 | 11.20 | 10.88 | 11.18 | 11.02 | qfq | 8,128,197 | 89,615,991 | 1.36% |
| 2025-10-22 | 10.99 | 11.11 | 10.96 | 11.03 | 10.87 | qfq | 4,866,733 | 53,748,381 | -0.18% |
| 2025-10-21 | 10.89 | 11.08 | 10.83 | 11.05 | 10.89 | qfq | 6,752,500 | 74,268,564 | 1.56% |
| 2025-10-20 | 10.80 | 10.97 | 10.80 | 10.88 | 10.72 | qfq | 6,432,135 | 69,965,477 | 1.78% |
| 2025-10-17 | 10.99 | 11.05 | 10.67 | 10.69 | 10.53 | qfq | 9,111,833 | 98,742,632 | -2.73% |
| 2025-10-16 | 11.13 | 11.13 | 10.94 | 10.99 | 10.83 | qfq | 6,664,189 | 73,363,720 | -1.35% |
| 2025-10-15 | 10.96 | 11.15 | 10.88 | 11.14 | 10.98 | qfq | 7,838,028 | 86,772,516 | 1.46% |
| 2025-10-14 | 11.24 | 11.33 | 10.92 | 10.98 | 10.82 | qfq | 10,971,884 | 121,731,415 | -2.14% |
| 2025-10-13 | 10.86 | 11.26 | 10.69 | 11.22 | 11.06 | qfq | 12,410,356 | 136,865,920 | -0.44% |
| 2025-10-10 | 11.46 | 11.49 | 11.26 | 11.27 | 11.11 | qfq | 12,821,552 | 145,536,994 | -2.17% |
| 2025-10-09 | 11.53 | 11.65 | 11.44 | 11.52 | 11.35 | qfq | 11,322,300 | 130,900,642 | -0.26% |
| 2025-09-30 | 11.62 | 11.77 | 11.53 | 11.55 | 11.38 | qfq | 8,989,499 | 104,468,577 | -0.35% |
| 2025-09-29 | 11.51 | 11.67 | 11.31 | 11.59 | 11.42 | qfq | 10,838,527 | 124,709,538 | 0.61% |
| 2025-09-26 | 11.80 | 11.88 | 11.51 | 11.52 | 11.35 | qfq | 12,012,680 | 139,814,180 | -2.78% |
| 2025-09-25 | 11.90 | 12.09 | 11.81 | 11.85 | 11.68 | qfq | 12,186,492 | 145,750,780 | -0.42% |
| 2025-09-24 | 11.47 | 11.90 | 11.42 | 11.90 | 11.73 | qfq | 13,757,389 | 161,301,661 | 3.21% |
| 2025-09-23 | 11.88 | 11.92 | 11.28 | 11.53 | 11.36 | qfq | 17,668,010 | 202,970,542 | -3.43% |
| 2025-09-22 | 11.80 | 11.96 | 11.80 | 11.94 | 11.77 | qfq | 8,967,332 | 106,707,482 | 0.84% |
| 2025-09-19 | 12.07 | 12.12 | 11.77 | 11.84 | 11.67 | qfq | 14,085,817 | 167,706,166 | -1.91% |
| 2025-09-18 | 12.21 | 12.44 | 11.89 | 12.07 | 11.89 | qfq | 20,550,757 | 250,783,132 | -1.63% |
| 2025-09-17 | 12.21 | 12.39 | 12.15 | 12.27 | 12.09 | qfq | 12,824,280 | 157,181,979 | -0.32% |
| 2025-09-16 | 12.06 | 12.34 | 11.96 | 12.31 | 12.13 | qfq | 13,783,170 | 167,584,264 | 2.07% |
| 2025-09-15 | 12.22 | 12.23 | 11.95 | 12.06 | 11.88 | qfq | 12,760,950 | 153,502,675 | -1.31% |
| 2025-09-12 | 12.31 | 12.45 | 12.15 | 12.22 | 12.04 | qfq | 17,562,583 | 215,802,331 | -0.49% |
| 2025-09-11 | 11.91 | 12.30 | 11.73 | 12.28 | 12.10 | qfq | 24,560,996 | 295,725,461 | 5.23% |
| 2025-09-10 | 11.67 | 11.80 | 11.64 | 11.67 | 11.50 | qfq | 8,986,997 | 105,236,246 | 0.00% |
| 2025-09-09 | 12.03 | 12.04 | 11.61 | 11.67 | 11.50 | qfq | 13,645,724 | 160,843,287 | -2.91% |
| 2025-09-08 | 11.98 | 12.06 | 11.86 | 12.02 | 11.84 | qfq | 13,922,299 | 166,743,277 | 0.00% |
| 2025-09-05 | 11.87 | 12.02 | 11.65 | 12.02 | 11.84 | qfq | 13,944,083 | 165,952,284 | 1.69% |
| 2025-09-04 | 12.01 | 12.11 | 11.55 | 11.82 | 11.65 | qfq | 17,274,966 | 205,880,891 | -1.42% |
| 2025-09-03 | 12.41 | 12.46 | 11.94 | 11.99 | 11.82 | qfq | 17,702,026 | 215,990,149 | -3.38% |
| 2025-09-02 | 13.05 | 13.09 | 12.29 | 12.41 | 12.23 | qfq | 27,421,560 | 342,962,906 | -4.83% |
| 2025-09-01 | 13.16 | 13.35 | 12.98 | 13.04 | 12.85 | qfq | 21,150,064 | 277,510,821 | -0.15% |
| 2025-08-29 | 13.32 | 13.38 | 13.01 | 13.06 | 12.87 | qfq | 23,862,713 | 312,870,791 | -2.76% |
| 2025-08-28 | 13.48 | 13.55 | 12.92 | 13.43 | 13.23 | qfq | 32,717,858 | 434,269,741 | 0.37% |
| 2025-08-27 | 13.65 | 14.00 | 13.35 | 13.38 | 13.18 | qfq | 44,091,934 | 604,435,781 | -1.83% |
| 2025-08-26 | 13.70 | 13.94 | 13.46 | 13.63 | 13.43 | qfq | 41,483,463 | 567,501,431 | 2.02% |
| 2025-08-25 | 13.45 | 13.50 | 13.20 | 13.36 | 13.17 | qfq | 27,797,863 | 371,304,165 | -0.52% |
| 2025-08-22 | 13.15 | 13.45 | 13.13 | 13.43 | 13.23 | qfq | 26,061,001 | 347,507,117 | 1.51% |
| 2025-08-21 | 13.37 | 13.50 | 13.13 | 13.23 | 13.04 | qfq | 29,597,600 | 393,924,286 | 0.23% |
| 2025-08-20 | 13.13 | 13.20 | 12.88 | 13.20 | 13.01 | qfq | 25,094,300 | 327,369,496 | 0.08% |
| 2025-08-19 | 13.22 | 13.50 | 13.13 | 13.19 | 13.00 | qfq | 31,877,554 | 423,581,580 | -0.23% |
| 2025-08-18 | 12.95 | 13.23 | 12.85 | 13.22 | 13.03 | qfq | 30,631,470 | 401,366,337 | 2.16% |
| 2025-08-15 | 12.47 | 12.95 | 12.47 | 12.94 | 12.75 | qfq | 28,064,123 | 358,985,310 | 3.19% |
| 2025-08-14 | 12.76 | 12.95 | 12.53 | 12.54 | 12.36 | qfq | 23,280,626 | 296,382,162 | -2.18% |
| 2025-08-13 | 12.73 | 12.93 | 12.60 | 12.82 | 12.63 | qfq | 23,292,002 | 297,139,914 | 0.31% |
| 2025-08-12 | 12.85 | 12.95 | 12.68 | 12.78 | 12.59 | qfq | 20,923,230 | 267,570,770 | -0.31% |
| 2025-08-11 | 12.46 | 13.40 | 12.46 | 12.82 | 12.63 | qfq | 38,695,511 | 498,892,166 | 4.14% |
| 2025-08-08 | 12.53 | 12.67 | 12.26 | 12.31 | 12.13 | qfq | 16,758,705 | 206,635,843 | -2.53% |
| 2025-08-07 | 12.62 | 12.73 | 12.50 | 12.63 | 12.45 | qfq | 16,082,115 | 202,794,039 | -0.47% |
| 2025-08-06 | 12.52 | 12.69 | 12.45 | 12.69 | 12.51 | qfq | 18,571,671 | 234,202,509 | 1.20% |
| 2025-08-05 | 12.50 | 12.58 | 12.40 | 12.54 | 12.36 | qfq | 14,725,150 | 183,786,254 | 0.08% |
| 2025-08-04 | 12.24 | 12.53 | 12.15 | 12.53 | 12.35 | qfq | 17,387,624 | 215,396,095 | 1.38% |
| 2025-08-01 | 12.25 | 12.38 | 12.09 | 12.36 | 12.18 | qfq | 21,142,511 | 258,603,713 | 1.15% |
| 2025-07-31 | 12.28 | 12.51 | 12.14 | 12.22 | 12.04 | qfq | 18,586,050 | 229,475,462 | -0.81% |
| 2025-07-30 | 12.65 | 12.70 | 12.16 | 12.32 | 12.14 | qfq | 25,984,901 | 321,736,904 | -2.84% |
| 2025-07-29 | 12.95 | 12.99 | 12.45 | 12.68 | 12.50 | qfq | 41,302,109 | 520,053,964 | -1.71% |
| 2025-07-28 | 12.26 | 13.38 | 12.26 | 12.90 | 12.71 | qfq | 68,427,665 | 877,095,400 | 6.35% |
| 2025-07-25 | 11.97 | 12.13 | 11.91 | 12.13 | 11.95 | qfq | 12,067,110 | 145,346,258 | 0.92% |
| 2025-07-24 | 11.83 | 12.04 | 11.79 | 12.02 | 11.84 | qfq | 11,065,695 | 132,433,354 | 1.78% |
| 2025-07-23 | 11.92 | 11.99 | 11.78 | 11.81 | 11.64 | qfq | 11,642,185 | 138,370,671 | -1.01% |
| 2025-07-22 | 12.08 | 12.12 | 11.89 | 11.93 | 11.76 | qfq | 12,224,137 | 146,191,347 | -1.24% |
| 2025-07-21 | 12.15 | 12.23 | 12.03 | 12.08 | 11.90 | qfq | 11,494,000 | 139,187,387 | -0.58% |
| 2025-07-18 | 12.30 | 12.36 | 12.14 | 12.15 | 11.97 | qfq | 12,181,200 | 148,890,146 | -1.22% |
| 2025-07-17 | 12.18 | 12.35 | 12.12 | 12.30 | 12.12 | qfq | 13,829,670 | 169,591,269 | 0.74% |
| 2025-07-16 | 12.28 | 12.38 | 12.15 | 12.21 | 12.03 | qfq | 13,956,408 | 170,790,287 | -1.05% |
| 2025-07-15 | 12.25 | 12.36 | 12.04 | 12.34 | 12.16 | qfq | 15,986,030 | 195,393,679 | 0.49% |
| 2025-07-14 | 12.41 | 12.56 | 12.15 | 12.28 | 12.10 | qfq | 17,692,621 | 216,879,871 | -1.76% |
| 2025-07-11 | 12.20 | 12.67 | 12.06 | 12.50 | 12.32 | qfq | 30,733,993 | 381,314,886 | 2.46% |
| 2025-07-10 | 12.08 | 12.30 | 11.98 | 12.20 | 12.02 | qfq | 17,317,560 | 211,059,442 | 0.66% |
| 2025-07-09 | 12.17 | 12.24 | 12.08 | 12.12 | 11.94 | qfq | 14,698,070 | 178,765,660 | -0.74% |
| 2025-07-08 | 11.81 | 12.31 | 11.72 | 12.21 | 12.03 | qfq | 23,385,690 | 282,911,795 | 3.56% |
| 2025-07-07 | 11.70 | 11.90 | 11.65 | 11.79 | 11.62 | qfq | 12,058,060 | 142,082,898 | 0.86% |
| 2025-07-04 | 11.72 | 11.96 | 11.59 | 11.69 | 11.52 | qfq | 18,911,190 | 222,769,235 | -0.17% |
| 2025-07-03 | 11.71 | 11.81 | 11.56 | 11.71 | 11.54 | qfq | 14,460,900 | 169,060,751 | -0.85% |
| 2025-07-02 | 12.10 | 12.10 | 11.70 | 11.81 | 11.64 | qfq | 15,219,900 | 180,415,449 | -2.72% |
| 2025-07-01 | 12.30 | 12.31 | 11.97 | 12.14 | 11.96 | qfq | 17,373,750 | 210,572,317 | -1.38% |
| 2025-06-30 | 12.30 | 12.42 | 12.24 | 12.31 | 12.13 | qfq | 17,311,310 | 213,208,787 | 0.24% |
| 2025-06-27 | 12.37 | 12.56 | 12.26 | 12.28 | 12.10 | qfq | 20,970,393 | 259,604,361 | -1.05% |
| 2025-06-26 | 12.49 | 12.56 | 12.25 | 12.41 | 12.23 | qfq | 31,282,060 | 387,619,241 | -0.88% |
| 2025-06-25 | 11.91 | 12.57 | 11.83 | 12.52 | 12.34 | qfq | 40,728,562 | 500,022,708 | 4.86% |
| 2025-06-24 | 11.58 | 11.96 | 11.57 | 11.94 | 11.77 | qfq | 18,353,440 | 217,566,509 | 2.58% |
| 2025-06-23 | 11.06 | 11.70 | 11.05 | 11.64 | 11.47 | qfq | 15,627,014 | 179,745,945 | 3.93% |
| 2025-06-20 | 11.33 | 11.40 | 10.99 | 11.20 | 11.04 | qfq | 12,477,520 | 139,774,138 | -1.15% |
| 2025-06-19 | 11.82 | 11.90 | 11.32 | 11.33 | 11.16 | qfq | 15,004,686 | 173,178,548 | -3.82% |
| 2025-06-18 | 11.77 | 11.88 | 11.71 | 11.78 | 11.61 | qfq | 14,609,560 | 172,320,247 | -0.51% |
| 2025-06-17 | 11.80 | 12.15 | 11.74 | 11.84 | 11.67 | qfq | 24,075,973 | 286,113,870 | 0.85% |
| 2025-06-16 | 11.31 | 11.75 | 11.30 | 11.74 | 11.57 | qfq | 16,149,256 | 187,982,337 | 3.07% |
| 2025-06-13 | 11.70 | 11.74 | 11.37 | 11.39 | 11.22 | qfq | 12,834,684 | 147,746,198 | -2.98% |
| 2025-06-12 | 11.54 | 11.80 | 11.45 | 11.74 | 11.57 | qfq | 15,779,710 | 184,383,787 | 0.86% |
| 2025-06-11 | 11.36 | 11.77 | 11.27 | 11.64 | 11.47 | qfq | 18,395,858 | 213,620,136 | 2.46% |
| 2025-06-10 | 11.57 | 11.60 | 11.22 | 11.36 | 11.19 | qfq | 12,001,499 | 136,816,365 | -1.98% |
| 2025-06-09 | 11.47 | 11.64 | 11.43 | 11.59 | 11.42 | qfq | 10,695,291 | 123,874,577 | 1.22% |
| 2025-06-06 | 11.45 | 11.56 | 11.36 | 11.45 | 11.28 | qfq | 10,442,810 | 119,522,725 | -0.09% |
| 2025-06-05 | 11.20 | 11.51 | 11.19 | 11.46 | 11.29 | qfq | 14,729,390 | 167,661,406 | 1.96% |
| 2025-06-04 | 11.24 | 11.32 | 11.12 | 11.24 | 11.08 | qfq | 9,257,000 | 103,968,925 | 0.18% |
| 2025-06-03 | 11.38 | 11.53 | 11.20 | 11.22 | 11.06 | qfq | 11,493,660 | 130,321,493 | -0.36% |
| 2025-05-30 | 11.44 | 11.56 | 11.19 | 11.26 | 11.10 | qfq | 10,687,905 | 120,955,145 | -2.17% |
| 2025-05-29 | 10.90 | 11.52 | 10.90 | 11.51 | 11.34 | qfq | 16,303,865 | 184,613,222 | 5.11% |
| 2025-05-28 | 11.06 | 11.15 | 10.88 | 10.95 | 10.79 | qfq | 6,545,180 | 71,845,434 | -0.64% |
| 2025-05-27 | 11.06 | 11.11 | 10.94 | 11.02 | 10.86 | qfq | 7,029,692 | 77,406,902 | -1.25% |
| 2025-05-26 | 10.97 | 11.19 | 10.95 | 11.16 | 10.90 | qfq | 8,514,458 | 94,624,273 | 1.92% |
| 2025-05-23 | 11.28 | 11.40 | 10.95 | 10.95 | 10.69 | qfq | 12,756,164 | 142,292,924 | -3.27% |
| 2025-05-22 | 11.40 | 11.53 | 11.28 | 11.32 | 11.06 | qfq | 8,924,464 | 101,707,353 | -0.96% |
| 2025-05-21 | 11.56 | 11.61 | 11.37 | 11.43 | 11.16 | qfq | 11,747,147 | 134,702,268 | -1.55% |
| 2025-05-20 | 11.97 | 12.01 | 11.54 | 11.61 | 11.34 | qfq | 18,787,400 | 219,442,972 | -0.51% |
| 2025-05-19 | 11.35 | 11.72 | 11.29 | 11.67 | 11.40 | qfq | 16,192,687 | 187,038,468 | 2.37% |
| 2025-05-16 | 11.22 | 11.50 | 11.13 | 11.40 | 11.13 | qfq | 11,117,500 | 126,293,423 | 1.24% |
| 2025-05-15 | 11.63 | 11.66 | 11.25 | 11.26 | 11.00 | qfq | 12,309,293 | 139,885,619 | -3.26% |
| 2025-05-14 | 11.33 | 11.85 | 11.28 | 11.64 | 11.37 | qfq | 18,106,300 | 209,713,789 | 2.46% |
| 2025-05-13 | 11.70 | 11.77 | 11.34 | 11.36 | 11.09 | qfq | 10,396,296 | 119,685,433 | -1.56% |
| 2025-05-12 | 11.46 | 11.56 | 11.38 | 11.54 | 11.27 | qfq | 10,925,334 | 125,424,441 | 1.94% |
| 2025-05-09 | 11.58 | 11.59 | 11.27 | 11.32 | 11.06 | qfq | 13,571,570 | 154,267,662 | -2.25% |
| 2025-05-08 | 11.49 | 11.60 | 11.43 | 11.58 | 11.31 | qfq | 14,802,670 | 170,759,288 | 0.87% |
| 2025-05-07 | 11.82 | 11.90 | 11.35 | 11.48 | 11.21 | qfq | 20,249,600 | 234,624,047 | -0.78% |
| 2025-05-06 | 11.25 | 11.62 | 11.17 | 11.57 | 11.30 | qfq | 17,685,560 | 202,420,060 | 4.05% |
| 2025-04-30 | 10.97 | 11.21 | 10.93 | 11.12 | 10.86 | qfq | 15,471,750 | 171,859,267 | 1.18% |
| 2025-04-29 | 10.61 | 11.07 | 10.50 | 10.99 | 10.73 | qfq | 17,662,211 | 191,965,489 | 3.10% |
| 2025-04-28 | 10.61 | 10.84 | 10.61 | 10.66 | 10.41 | qfq | 17,325,600 | 185,639,130 | -0.37% |
| 2025-04-25 | 10.37 | 10.95 | 10.31 | 10.70 | 10.45 | qfq | 27,614,949 | 293,437,938 | 3.98% |
| 2025-04-24 | 10.56 | 10.63 | 10.26 | 10.29 | 10.05 | qfq | 24,219,731 | 253,092,789 | 0.88% |
| 2025-04-23 | 10.18 | 10.34 | 10.07 | 10.20 | 9.96 | qfq | 13,283,511 | 135,507,394 | 1.19% |
| 2025-04-22 | 10.11 | 10.25 | 10.04 | 10.08 | 9.84 | qfq | 12,176,570 | 123,514,844 | -0.30% |
| 2025-04-21 | 9.89 | 10.11 | 9.74 | 10.11 | 9.87 | qfq | 10,784,896 | 108,231,164 | 2.33% |
| 2025-04-18 | 9.73 | 9.94 | 9.68 | 9.88 | 9.65 | qfq | 9,479,950 | 93,152,433 | 0.82% |
| 2025-04-17 | 9.71 | 9.99 | 9.71 | 9.80 | 9.57 | qfq | 8,809,430 | 87,131,120 | -0.41% |
| 2025-04-16 | 9.99 | 10.05 | 9.60 | 9.84 | 9.61 | qfq | 11,016,000 | 108,360,712 | -2.09% |
| 2025-04-15 | 10.16 | 10.22 | 9.96 | 10.05 | 9.81 | qfq | 9,796,890 | 98,489,555 | -1.08% |
| 2025-04-14 | 10.22 | 10.36 | 10.11 | 10.16 | 9.92 | qfq | 12,283,833 | 125,609,659 | 1.80% |
| 2025-04-11 | 9.96 | 10.13 | 9.86 | 9.98 | 9.75 | qfq | 12,525,467 | 125,291,467 | 0.10% |
| 2025-04-10 | 9.85 | 10.32 | 9.85 | 9.97 | 9.74 | qfq | 20,259,251 | 204,471,698 | 3.53% |
| 2025-04-09 | 9.07 | 9.72 | 8.37 | 9.63 | 9.40 | qfq | 22,820,545 | 209,375,706 | 3.44% |
| 2025-04-08 | 9.17 | 9.62 | 8.91 | 9.31 | 9.09 | qfq | 20,177,066 | 187,404,724 | 4.02% |
| 2025-04-07 | 10.48 | 10.65 | 8.94 | 8.95 | 8.74 | qfq | 23,534,770 | 224,967,788 | -19.87% |
| 2025-04-03 | 11.09 | 11.37 | 11.03 | 11.17 | 10.91 | qfq | 7,286,130 | 81,673,015 | -0.36% |
| 2025-04-02 | 11.15 | 11.40 | 11.12 | 11.21 | 10.95 | qfq | 7,003,909 | 79,098,451 | -0.18% |
| 2025-04-01 | 11.40 | 11.48 | 11.21 | 11.23 | 10.97 | qfq | 10,296,044 | 116,905,006 | -1.06% |
| 2025-03-31 | 11.19 | 11.43 | 10.91 | 11.35 | 11.08 | qfq | 13,346,400 | 148,587,202 | 0.62% |
| 2025-03-28 | 11.48 | 11.58 | 11.27 | 11.28 | 11.02 | qfq | 9,862,533 | 112,434,570 | -1.74% |
| 2025-03-27 | 11.56 | 11.69 | 11.31 | 11.48 | 11.21 | qfq | 9,964,561 | 114,647,987 | -0.86% |
| 2025-03-26 | 11.49 | 11.67 | 11.45 | 11.58 | 11.31 | qfq | 9,813,334 | 113,905,396 | 1.14% |
| 2025-03-25 | 11.73 | 11.74 | 11.36 | 11.45 | 11.18 | qfq | 12,503,050 | 144,166,852 | -2.14% |
| 2025-03-24 | 12.19 | 12.27 | 11.34 | 11.70 | 11.43 | qfq | 22,728,547 | 267,345,819 | -4.26% |
| 2025-03-21 | 12.67 | 12.75 | 12.20 | 12.22 | 11.93 | qfq | 23,063,412 | 285,749,722 | -4.16% |
| 2025-03-20 | 12.93 | 13.07 | 12.75 | 12.75 | 12.45 | qfq | 14,259,891 | 184,268,452 | -1.32% |
| 2025-03-19 | 13.05 | 13.08 | 12.81 | 12.92 | 12.62 | qfq | 16,213,960 | 209,755,938 | -1.52% |
| 2025-03-18 | 13.30 | 13.46 | 13.05 | 13.12 | 12.81 | qfq | 17,468,340 | 230,652,991 | -0.76% |
| 2025-03-17 | 13.20 | 13.48 | 13.03 | 13.22 | 12.91 | qfq | 20,399,016 | 270,506,899 | -0.23% |
| 2025-03-14 | 12.73 | 13.46 | 12.61 | 13.25 | 12.94 | qfq | 29,859,242 | 391,638,136 | 4.17% |
| 2025-03-13 | 13.41 | 13.51 | 12.62 | 12.72 | 12.42 | qfq | 30,181,522 | 391,705,288 | -5.85% |
| 2025-03-12 | 13.78 | 13.85 | 13.50 | 13.51 | 13.19 | qfq | 26,299,344 | 359,925,731 | -0.07% |
| 2025-03-11 | 13.11 | 13.53 | 13.08 | 13.52 | 13.20 | qfq | 20,663,827 | 274,652,277 | 1.50% |
| 2025-03-10 | 13.49 | 13.49 | 13.12 | 13.32 | 13.01 | qfq | 26,575,963 | 352,172,065 | -1.99% |
| 2025-03-07 | 13.95 | 14.25 | 13.38 | 13.59 | 13.27 | qfq | 44,109,065 | 606,866,160 | -3.75% |
| 2025-03-06 | 14.02 | 14.53 | 13.95 | 14.12 | 13.79 | qfq | 51,241,326 | 731,798,967 | -0.28% |
| 2025-03-05 | 13.55 | 14.16 | 13.33 | 14.16 | 13.83 | qfq | 42,134,110 | 579,334,867 | 4.12% |
| 2025-03-04 | 13.20 | 13.67 | 13.16 | 13.60 | 13.28 | qfq | 32,183,035 | 433,112,029 | 1.64% |
| 2025-03-03 | 14.16 | 14.28 | 13.08 | 13.38 | 13.07 | qfq | 50,572,033 | 693,849,426 | -4.02% |
| 2025-02-28 | 14.98 | 15.24 | 13.73 | 13.94 | 13.61 | qfq | 65,071,110 | 948,311,083 | -8.17% |
| 2025-02-27 | 14.49 | 15.28 | 14.18 | 15.18 | 14.82 | qfq | 89,347,238 | 1,328,586,131 | 3.97% |
| 2025-02-26 | 13.90 | 14.60 | 13.65 | 14.60 | 14.26 | qfq | 67,865,418 | 957,337,447 | 3.99% |
| 2025-02-25 | 13.60 | 14.30 | 13.50 | 14.04 | 13.71 | qfq | 63,574,618 | 889,349,161 | 0.21% |
| 2025-02-24 | 13.50 | 14.02 | 13.14 | 14.01 | 13.68 | qfq | 67,505,136 | 914,411,919 | 3.24% |
| 2025-02-21 | 12.80 | 13.95 | 12.71 | 13.57 | 13.25 | qfq | 66,949,054 | 890,952,648 | 6.85% |
| 2025-02-20 | 12.36 | 12.79 | 12.36 | 12.70 | 12.40 | qfq | 29,470,161 | 372,555,803 | 1.93% |
| 2025-02-19 | 12.27 | 12.52 | 12.16 | 12.46 | 12.17 | qfq | 23,721,733 | 294,225,827 | 1.55% |
| 2025-02-18 | 13.03 | 13.15 | 12.20 | 12.27 | 11.98 | qfq | 37,471,344 | 473,039,788 | -6.26% |
| 2025-02-17 | 12.90 | 13.43 | 12.67 | 13.09 | 12.78 | qfq | 51,595,715 | 673,719,902 | 2.75% |
| 2025-02-14 | 12.29 | 12.77 | 12.15 | 12.74 | 12.44 | qfq | 38,650,763 | 485,173,231 | 2.91% |
| 2025-02-13 | 12.65 | 12.65 | 12.26 | 12.38 | 12.09 | qfq | 30,350,711 | 377,769,230 | -2.21% |
| 2025-02-12 | 12.49 | 12.75 | 12.45 | 12.66 | 12.36 | qfq | 31,066,726 | 391,868,463 | 1.20% |
| 2025-02-11 | 12.74 | 12.74 | 12.40 | 12.51 | 12.22 | qfq | 32,049,147 | 401,528,988 | -2.19% |
| 2025-02-10 | 12.29 | 12.84 | 12.21 | 12.79 | 12.49 | qfq | 44,379,554 | 558,558,557 | 4.15% |
| 2025-02-07 | 12.01 | 12.55 | 11.94 | 12.28 | 11.99 | qfq | 46,212,416 | 564,903,995 | 2.33% |
| 2025-02-06 | 11.32 | 12.03 | 11.19 | 12.00 | 11.72 | qfq | 38,704,591 | 452,844,476 | 6.19% |
| 2025-02-05 | 11.27 | 11.51 | 11.17 | 11.30 | 11.04 | qfq | 25,157,831 | 285,253,062 | 2.26% |
| 2025-01-27 | 11.73 | 11.84 | 11.03 | 11.05 | 10.79 | qfq | 24,478,641 | 276,650,404 | -4.91% |
| 2025-01-24 | 11.16 | 11.62 | 11.08 | 11.62 | 11.35 | qfq | 30,776,392 | 352,120,964 | 4.68% |
| 2025-01-23 | 11.45 | 11.91 | 11.04 | 11.10 | 10.84 | qfq | 35,450,003 | 407,540,503 | 0.54% |
| 2025-01-22 | 10.91 | 11.15 | 10.70 | 11.04 | 10.78 | qfq | 33,545,475 | 368,870,680 | -5.32% |
| 2025-01-21 | 11.82 | 11.88 | 11.40 | 11.66 | 11.39 | qfq | 20,493,915 | 237,675,042 | 0.26% |
| 2025-01-20 | 11.85 | 11.91 | 11.57 | 11.63 | 11.36 | qfq | 22,198,060 | 260,207,724 | -0.34% |
| 2025-01-17 | 11.79 | 11.99 | 11.64 | 11.67 | 11.40 | qfq | 23,669,460 | 278,944,938 | -1.77% |
| 2025-01-16 | 12.07 | 12.28 | 11.66 | 11.88 | 11.60 | qfq | 33,560,557 | 401,404,908 | 0.42% |
| 2025-01-15 | 11.87 | 12.12 | 11.77 | 11.83 | 11.55 | qfq | 31,468,067 | 374,782,156 | -1.25% |
| 2025-01-14 | 10.89 | 12.13 | 10.73 | 11.98 | 11.70 | qfq | 48,730,493 | 560,110,391 | 12.07% |
| 2025-01-13 | 10.51 | 10.83 | 10.21 | 10.69 | 10.44 | qfq | 21,552,347 | 227,298,929 | -0.09% |
| 2025-01-10 | 11.47 | 11.56 | 10.70 | 10.70 | 10.45 | qfq | 32,253,289 | 358,462,546 | -6.79% |
| 2025-01-09 | 11.19 | 11.67 | 11.12 | 11.48 | 11.21 | qfq | 33,864,859 | 388,929,642 | 1.68% |
| 2025-01-08 | 11.20 | 11.47 | 10.76 | 11.29 | 11.03 | qfq | 32,980,400 | 368,018,995 | -0.18% |
| 2025-01-07 | 10.94 | 11.32 | 10.84 | 11.31 | 11.05 | qfq | 28,946,691 | 320,945,386 | 4.63% |
| 2025-01-06 | 11.03 | 11.16 | 10.70 | 10.81 | 10.56 | qfq | 24,770,874 | 270,549,709 | -2.44% |
| 2025-01-03 | 12.05 | 12.10 | 11.03 | 11.08 | 10.82 | qfq | 37,196,842 | 424,937,806 | -7.59% |
| 2025-01-02 | 12.37 | 12.66 | 11.71 | 11.99 | 11.71 | qfq | 38,245,651 | 466,389,862 | -3.77% |
| 2024-12-31 | 13.85 | 13.99 | 12.44 | 12.46 | 12.17 | qfq | 51,377,893 | 667,558,340 | -10.04% |
| 2024-12-30 | 14.04 | 14.12 | 13.42 | 13.85 | 13.53 | qfq | 40,438,130 | 557,441,300 | -2.88% |
| 2024-12-27 | 13.86 | 14.69 | 13.86 | 14.26 | 13.93 | qfq | 47,901,067 | 684,851,624 | 1.13% |
| 2024-12-26 | 13.98 | 14.33 | 13.70 | 14.10 | 13.77 | qfq | 45,107,732 | 632,465,425 | 2.69% |
| 2024-12-25 | 15.12 | 15.18 | 13.66 | 13.73 | 13.41 | qfq | 67,053,878 | 950,306,549 | -10.79% |
| 2024-12-24 | 15.95 | 16.13 | 14.73 | 15.39 | 15.03 | qfq | 72,583,142 | 1,115,986,298 | -5.00% |
| 2024-12-23 | 15.91 | 17.35 | 15.54 | 16.20 | 15.82 | qfq | 97,649,510 | 1,600,708,649 | 0.37% |
| 2024-12-20 | 14.74 | 16.25 | 14.55 | 16.14 | 15.76 | qfq | 95,733,777 | 1,488,184,783 | 6.75% |
| 2024-12-19 | 15.06 | 17.44 | 14.91 | 15.12 | 14.77 | qfq | 111,353,866 | 1,783,965,046 | -2.64% |
| 2024-12-18 | 15.10 | 15.72 | 14.75 | 15.53 | 15.17 | qfq | 97,580,844 | 1,496,391,245 | 5.72% |
| 2024-12-17 | 14.25 | 14.83 | 14.05 | 14.69 | 14.35 | qfq | 53,414,645 | 777,410,872 | 2.08% |
| 2024-12-16 | 14.03 | 14.65 | 13.90 | 14.39 | 14.05 | qfq | 41,681,751 | 596,974,537 | 1.55% |
| 2024-12-13 | 14.63 | 14.72 | 14.01 | 14.17 | 13.84 | qfq | 50,775,557 | 732,473,911 | -4.96% |
| 2024-12-12 | 14.03 | 14.93 | 13.90 | 14.91 | 14.56 | qfq | 66,057,394 | 959,506,273 | 6.20% |
| 2024-12-11 | 14.11 | 14.44 | 13.85 | 14.04 | 13.71 | qfq | 48,451,579 | 681,146,042 | -2.36% |
| 2024-12-10 | 15.37 | 15.38 | 14.31 | 14.38 | 14.04 | qfq | 60,716,333 | 898,151,411 | -0.69% |
| 2024-12-09 | 14.68 | 14.80 | 14.21 | 14.48 | 14.14 | qfq | 44,392,453 | 643,756,125 | -2.75% |
| 2024-12-06 | 14.27 | 15.16 | 14.01 | 14.89 | 14.54 | qfq | 72,710,896 | 1,067,446,867 | 3.98% |
| 2024-12-05 | 14.52 | 14.96 | 14.25 | 14.32 | 13.98 | qfq | 64,967,069 | 946,856,348 | -1.45% |
| 2024-12-04 | 14.40 | 15.49 | 14.40 | 14.53 | 14.19 | qfq | 84,584,072 | 1,258,044,226 | -1.49% |
| 2024-12-03 | 15.00 | 15.55 | 14.35 | 14.75 | 14.40 | qfq | 101,900,397 | 1,510,037,541 | -3.47% |
| 2024-12-02 | 13.78 | 16.44 | 13.55 | 15.28 | 14.92 | qfq | 143,749,904 | 2,187,949,448 | 11.53% |
| 2024-11-29 | 12.64 | 14.50 | 12.52 | 13.70 | 13.38 | qfq | 78,533,062 | 1,053,982,804 | 8.04% |
| 2024-11-28 | 12.83 | 13.50 | 12.63 | 12.68 | 12.38 | qfq | 52,672,101 | 686,943,561 | -0.63% |
| 2024-11-27 | 11.92 | 12.87 | 11.53 | 12.76 | 12.46 | qfq | 50,356,012 | 623,280,496 | 6.16% |
| 2024-11-26 | 12.76 | 12.96 | 11.99 | 12.02 | 11.74 | qfq | 39,008,786 | 481,647,776 | -6.02% |
| 2024-11-25 | 13.28 | 13.35 | 12.07 | 12.79 | 12.49 | qfq | 54,202,836 | 677,612,451 | -3.11% |
| 2024-11-22 | 13.60 | 14.68 | 13.01 | 13.20 | 12.89 | qfq | 95,982,987 | 1,331,113,060 | -4.49% |
| 2024-11-21 | 13.60 | 13.99 | 13.00 | 13.82 | 13.50 | qfq | 96,789,759 | 1,308,322,651 | 3.21% |
| 2024-11-20 | 11.68 | 14.20 | 11.66 | 13.39 | 13.08 | qfq | 107,811,214 | 1,434,192,664 | 13.19% |
| 2024-11-19 | 11.35 | 11.87 | 11.02 | 11.83 | 11.55 | qfq | 42,865,160 | 488,806,139 | 3.86% |
| 2024-11-18 | 13.31 | 13.31 | 11.23 | 11.39 | 11.12 | qfq | 68,289,300 | 810,391,585 | -16.56% |
| 2024-11-15 | 13.01 | 14.25 | 13.00 | 13.65 | 13.33 | qfq | 86,312,692 | 1,191,916,533 | 2.55% |
| 2024-11-14 | 13.18 | 14.07 | 12.85 | 13.31 | 13.00 | qfq | 64,200,232 | 857,256,809 | -0.89% |
| 2024-11-13 | 13.34 | 13.54 | 12.85 | 13.43 | 13.12 | qfq | 52,466,083 | 695,007,121 | -1.68% |
| 2024-11-12 | 13.11 | 13.86 | 13.01 | 13.66 | 13.34 | qfq | 78,048,441 | 1,043,112,498 | 4.43% |
| 2024-11-11 | 12.50 | 13.26 | 12.50 | 13.08 | 12.77 | qfq | 49,006,481 | 633,455,058 | 3.97% |
| 2024-11-08 | 13.17 | 13.24 | 12.47 | 12.58 | 12.29 | qfq | 50,434,752 | 646,096,793 | -1.95% |
| 2024-11-07 | 11.90 | 12.83 | 11.86 | 12.83 | 12.53 | qfq | 49,605,717 | 613,465,771 | 5.86% |
| 2024-11-06 | 12.20 | 12.62 | 11.99 | 12.12 | 11.84 | qfq | 39,868,435 | 490,031,796 | -0.66% |
| 2024-11-05 | 11.41 | 12.26 | 11.33 | 12.20 | 11.91 | qfq | 37,467,096 | 449,468,374 | 6.18% |
| 2024-11-04 | 11.08 | 11.58 | 10.96 | 11.49 | 11.22 | qfq | 27,775,320 | 314,073,029 | 0.97% |
| 2024-11-01 | 12.86 | 13.44 | 11.33 | 11.38 | 11.11 | qfq | 60,061,908 | 738,973,220 | -13.20% |
| 2024-10-31 | 12.48 | 13.24 | 12.30 | 13.11 | 12.80 | qfq | 70,716,546 | 913,826,375 | 4.05% |
| 2024-10-30 | 12.20 | 12.67 | 11.92 | 12.60 | 12.31 | qfq | 45,534,358 | 557,561,474 | 1.12% |
| 2024-10-29 | 11.91 | 12.79 | 11.70 | 12.46 | 12.17 | qfq | 60,622,933 | 742,790,675 | 4.79% |
| 2024-10-28 | 11.54 | 11.89 | 11.40 | 11.89 | 11.61 | qfq | 29,240,410 | 342,075,103 | 2.50% |
| 2024-10-25 | 11.53 | 11.77 | 11.46 | 11.60 | 11.33 | qfq | 22,010,407 | 255,027,214 | 0.52% |
| 2024-10-24 | 11.40 | 11.63 | 11.33 | 11.54 | 11.27 | qfq | 19,932,784 | 228,493,555 | 0.35% |
| 2024-10-23 | 11.86 | 12.08 | 11.38 | 11.50 | 11.23 | qfq | 33,963,796 | 398,406,530 | -3.28% |
| 2024-10-22 | 12.49 | 12.56 | 11.68 | 11.89 | 11.61 | qfq | 49,624,579 | 600,942,259 | -6.67% |
| 2024-10-21 | 12.39 | 12.88 | 12.18 | 12.74 | 12.44 | qfq | 63,961,864 | 801,912,519 | 2.58% |
| 2024-10-18 | 11.75 | 12.96 | 11.60 | 12.42 | 12.13 | qfq | 60,367,713 | 738,933,252 | 3.41% |
| 2024-10-17 | 12.90 | 13.05 | 11.98 | 12.01 | 11.73 | qfq | 68,165,289 | 844,953,346 | -2.91% |
| 2024-10-16 | 10.99 | 12.43 | 10.93 | 12.37 | 12.08 | qfq | 66,961,350 | 799,410,719 | 8.60% |
| 2024-10-15 | 11.56 | 12.24 | 11.35 | 11.39 | 11.12 | qfq | 51,262,490 | 606,257,143 | -4.53% |
| 2024-10-14 | 11.10 | 11.93 | 10.53 | 11.93 | 11.65 | qfq | 52,546,904 | 589,527,444 | 6.90% |
| 2024-10-11 | 10.92 | 11.89 | 10.92 | 11.16 | 10.90 | qfq | 47,203,636 | 538,642,924 | -0.71% |
| 2024-10-10 | 13.00 | 13.23 | 11.18 | 11.24 | 10.98 | qfq | 62,006,822 | 730,500,040 | -11.01% |
| 2024-10-09 | 12.84 | 14.58 | 12.04 | 12.63 | 12.33 | qfq | 89,658,120 | 1,189,285,682 | -10.93% |
| 2024-10-08 | 14.17 | 14.18 | 12.56 | 14.18 | 13.85 | qfq | 113,931,669 | 1,591,027,270 | 19.97% |
| 2024-09-30 | 10.66 | 11.82 | 10.45 | 11.82 | 11.54 | qfq | 99,453,407 | 1,138,714,126 | 20.00% |
| 2024-09-27 | 8.97 | 9.85 | 8.73 | 9.85 | 9.62 | qfq | 55,966,855 | 519,787,575 | 11.05% |
| 2024-09-26 | 8.28 | 8.88 | 8.27 | 8.87 | 8.66 | qfq | 38,277,323 | 328,915,977 | 5.72% |
| 2024-09-25 | 8.46 | 8.93 | 8.36 | 8.39 | 8.19 | qfq | 42,750,085 | 368,003,527 | -1.06% |
| 2024-09-24 | 8.10 | 8.57 | 7.94 | 8.48 | 8.28 | qfq | 34,671,282 | 287,060,662 | 3.54% |
| 2024-09-23 | 8.07 | 8.20 | 7.85 | 8.19 | 8.00 | qfq | 23,768,774 | 191,521,154 | 2.12% |
| 2024-09-20 | 7.91 | 8.18 | 7.88 | 8.02 | 7.83 | qfq | 25,995,417 | 209,524,097 | 1.13% |
| 2024-09-19 | 7.85 | 8.00 | 7.61 | 7.93 | 7.74 | qfq | 24,390,221 | 191,560,940 | -0.50% |
| 2024-09-18 | 7.63 | 8.11 | 7.54 | 7.97 | 7.78 | qfq | 26,729,880 | 209,294,045 | 2.57% |
| 2024-09-13 | 7.99 | 8.28 | 7.77 | 7.77 | 7.59 | qfq | 39,109,560 | 313,495,099 | -0.51% |
| 2024-09-12 | 7.55 | 7.89 | 7.53 | 7.81 | 7.63 | qfq | 24,330,160 | 188,128,805 | 3.86% |
| 2024-09-11 | 7.62 | 7.65 | 7.51 | 7.52 | 7.34 | qfq | 9,278,228 | 70,081,307 | -2.21% |
| 2024-09-10 | 7.52 | 7.75 | 7.35 | 7.69 | 7.51 | qfq | 15,243,218 | 115,455,658 | 2.26% |
| 2024-09-09 | 7.44 | 7.68 | 7.35 | 7.52 | 7.34 | qfq | 10,084,201 | 75,895,671 | 0.00% |
| 2024-09-06 | 7.67 | 7.71 | 7.44 | 7.52 | 7.34 | qfq | 16,708,305 | 126,369,685 | -2.72% |
| 2024-09-05 | 7.69 | 7.84 | 7.62 | 7.73 | 7.55 | qfq | 19,151,319 | 147,425,264 | -0.39% |
| 2024-09-04 | 7.52 | 7.83 | 7.42 | 7.76 | 7.58 | qfq | 30,463,619 | 233,026,078 | 1.31% |
| 2024-09-03 | 7.22 | 7.84 | 7.22 | 7.66 | 7.48 | qfq | 23,166,153 | 174,422,639 | 5.22% |
| 2024-09-02 | 7.38 | 7.46 | 7.24 | 7.28 | 7.11 | qfq | 8,978,830 | 65,852,748 | -2.02% |
| 2024-08-30 | 7.12 | 7.50 | 7.12 | 7.43 | 7.26 | qfq | 14,386,800 | 106,243,456 | 2.91% |
| 2024-08-29 | 7.05 | 7.23 | 6.98 | 7.22 | 7.05 | qfq | 7,179,210 | 51,411,453 | 2.27% |
| 2024-08-28 | 7.02 | 7.16 | 6.90 | 7.06 | 6.89 | qfq | 7,232,600 | 50,817,033 | -0.28% |
| 2024-08-27 | 7.21 | 7.36 | 7.02 | 7.08 | 6.91 | qfq | 9,955,418 | 71,322,531 | -2.61% |
| 2024-08-26 | 7.26 | 7.32 | 7.15 | 7.27 | 7.10 | qfq | 11,650,160 | 84,419,125 | -0.55% |
| 2024-08-23 | 6.93 | 7.37 | 6.93 | 7.31 | 7.14 | qfq | 16,167,350 | 117,012,409 | 4.88% |
| 2024-08-22 | 7.17 | 7.33 | 6.95 | 6.97 | 6.81 | qfq | 6,340,628 | 45,048,085 | -3.19% |
| 2024-08-21 | 7.11 | 7.35 | 7.10 | 7.20 | 7.03 | qfq | 6,173,326 | 44,708,082 | 0.70% |
| 2024-08-20 | 7.22 | 7.31 | 7.13 | 7.15 | 6.98 | qfq | 5,707,899 | 41,073,555 | -2.05% |
| 2024-08-19 | 7.18 | 7.37 | 7.14 | 7.30 | 7.13 | qfq | 8,861,600 | 64,395,080 | 1.25% |
| 2024-08-16 | 7.10 | 7.27 | 7.08 | 7.21 | 7.04 | qfq | 7,553,000 | 54,451,164 | 1.55% |
| 2024-08-15 | 6.87 | 7.13 | 6.83 | 7.10 | 6.93 | qfq | 6,919,903 | 48,763,078 | 2.75% |
| 2024-08-14 | 6.91 | 6.98 | 6.88 | 6.91 | 6.75 | qfq | 3,097,600 | 21,479,485 | 0.00% |
| 2024-08-13 | 6.87 | 6.98 | 6.80 | 6.91 | 6.75 | qfq | 3,061,200 | 21,010,600 | 0.44% |
| 2024-08-12 | 6.92 | 6.96 | 6.82 | 6.88 | 6.72 | qfq | 3,214,890 | 22,136,384 | -1.01% |
| 2024-08-09 | 7.09 | 7.11 | 6.95 | 6.95 | 6.79 | qfq | 3,211,410 | 22,525,952 | -1.14% |
| 2024-08-08 | 7.06 | 7.12 | 6.91 | 7.03 | 6.87 | qfq | 4,365,530 | 30,632,763 | -1.26% |
| 2024-08-07 | 7.01 | 7.17 | 7.00 | 7.12 | 6.95 | qfq | 4,591,170 | 32,672,901 | 0.99% |
| 2024-08-06 | 7.02 | 7.09 | 6.95 | 7.05 | 6.88 | qfq | 4,536,140 | 31,819,573 | 1.73% |
| 2024-08-05 | 7.14 | 7.25 | 6.92 | 6.93 | 6.77 | qfq | 6,929,400 | 49,049,399 | -3.75% |
| 2024-08-02 | 7.31 | 7.39 | 7.17 | 7.20 | 7.03 | qfq | 8,219,520 | 59,945,750 | -2.96% |
| 2024-08-01 | 7.36 | 7.58 | 7.31 | 7.42 | 7.25 | qfq | 10,437,162 | 77,575,380 | 0.82% |
| 2024-07-31 | 7.09 | 7.38 | 7.09 | 7.36 | 7.19 | qfq | 8,531,952 | 62,087,449 | 3.81% |
| 2024-07-30 | 7.09 | 7.16 | 7.02 | 7.09 | 6.92 | qfq | 5,684,283 | 40,288,260 | 0.00% |
| 2024-07-29 | 7.03 | 7.25 | 6.90 | 7.09 | 6.92 | qfq | 8,933,750 | 63,089,876 | 1.72% |
| 2024-07-26 | 6.82 | 6.99 | 6.81 | 6.97 | 6.81 | qfq | 4,211,870 | 29,229,255 | 2.20% |
| 2024-07-25 | 6.71 | 6.92 | 6.71 | 6.82 | 6.66 | qfq | 4,533,730 | 30,895,069 | 0.29% |
| 2024-07-24 | 6.87 | 6.96 | 6.77 | 6.80 | 6.64 | qfq | 5,264,160 | 35,989,435 | -1.45% |
| 2024-07-23 | 6.98 | 7.04 | 6.88 | 6.90 | 6.74 | qfq | 5,662,730 | 39,501,596 | -1.43% |
| 2024-07-22 | 6.85 | 7.05 | 6.85 | 7.00 | 6.84 | qfq | 7,383,700 | 51,491,751 | 3.09% |
| 2024-07-19 | 6.66 | 6.88 | 6.62 | 6.79 | 6.63 | qfq | 5,283,930 | 35,901,608 | 1.04% |
| 2024-07-18 | 6.80 | 6.80 | 6.55 | 6.72 | 6.56 | qfq | 6,894,080 | 45,961,360 | -1.75% |
| 2024-07-17 | 6.97 | 7.03 | 6.84 | 6.84 | 6.68 | qfq | 4,149,340 | 28,669,501 | -2.15% |
| 2024-07-16 | 6.97 | 7.03 | 6.87 | 6.99 | 6.83 | qfq | 4,224,380 | 29,376,979 | 0.29% |
| 2024-07-15 | 7.12 | 7.14 | 6.92 | 6.97 | 6.81 | qfq | 5,858,860 | 40,987,268 | -2.65% |
| 2024-07-12 | 7.28 | 7.30 | 7.13 | 7.16 | 6.99 | qfq | 4,761,740 | 34,341,724 | -1.78% |
| 2024-07-11 | 7.23 | 7.32 | 7.21 | 7.29 | 7.12 | qfq | 6,342,892 | 46,107,886 | 3.26% |
| 2024-07-10 | 7.07 | 7.15 | 7.00 | 7.06 | 6.89 | qfq | 5,041,042 | 35,733,977 | -0.42% |
| 2024-07-09 | 6.92 | 7.11 | 6.73 | 7.09 | 6.92 | qfq | 7,359,260 | 51,033,445 | 2.60% |
| 2024-07-08 | 7.19 | 7.19 | 6.86 | 6.91 | 6.75 | qfq | 7,256,480 | 50,773,812 | -4.56% |
| 2024-07-05 | 7.06 | 7.27 | 6.95 | 7.24 | 7.07 | qfq | 6,483,450 | 46,494,654 | 2.40% |
| 2024-07-04 | 7.35 | 7.41 | 7.05 | 7.07 | 6.90 | qfq | 6,458,700 | 46,407,288 | -3.68% |
| 2024-07-03 | 7.55 | 7.58 | 7.33 | 7.34 | 7.17 | qfq | 6,780,300 | 50,284,309 | -2.65% |
| 2024-07-02 | 7.39 | 7.64 | 7.35 | 7.54 | 7.36 | qfq | 10,353,100 | 78,181,868 | 2.86% |
| 2024-07-01 | 7.31 | 7.35 | 7.12 | 7.33 | 7.16 | qfq | 6,296,470 | 45,520,551 | -0.27% |
| 2024-06-28 | 7.41 | 7.53 | 7.32 | 7.35 | 7.18 | qfq | 6,567,500 | 48,895,366 | -0.54% |
| 2024-06-27 | 7.46 | 7.53 | 7.36 | 7.39 | 7.22 | qfq | 6,780,500 | 50,495,166 | -1.20% |
| 2024-06-26 | 7.08 | 7.48 | 6.98 | 7.48 | 7.30 | qfq | 8,712,443 | 63,147,161 | 6.10% |
| 2024-06-25 | 7.17 | 7.22 | 6.96 | 7.05 | 6.88 | qfq | 6,704,850 | 47,473,023 | -0.84% |
| 2024-06-24 | 7.41 | 7.48 | 7.05 | 7.11 | 6.94 | qfq | 7,770,340 | 55,828,750 | -4.69% |
| 2024-06-21 | 7.44 | 7.54 | 7.30 | 7.46 | 7.29 | qfq | 4,390,600 | 32,628,526 | 0.00% |
| 2024-06-20 | 7.72 | 7.79 | 7.46 | 7.46 | 7.29 | qfq | 7,172,300 | 54,376,256 | -4.11% |
| 2024-06-19 | 7.76 | 7.87 | 7.74 | 7.78 | 7.60 | qfq | 5,036,920 | 39,319,938 | 0.26% |
| 2024-06-18 | 7.66 | 7.78 | 7.57 | 7.76 | 7.58 | qfq | 4,959,102 | 38,292,198 | 2.11% |
| 2024-06-17 | 7.64 | 7.69 | 7.56 | 7.60 | 7.42 | qfq | 4,544,850 | 34,661,261 | -0.65% |
| 2024-06-14 | 7.58 | 7.70 | 7.46 | 7.65 | 7.47 | qfq | 5,390,317 | 40,961,325 | 1.19% |
| 2024-06-13 | 7.56 | 7.66 | 7.49 | 7.56 | 7.38 | qfq | 4,762,120 | 36,086,434 | 0.13% |
| 2024-06-12 | 7.40 | 7.58 | 7.36 | 7.55 | 7.37 | qfq | 5,820,820 | 43,790,811 | 2.03% |
| 2024-06-11 | 7.24 | 7.42 | 7.09 | 7.40 | 7.23 | qfq | 6,627,790 | 48,306,545 | 2.21% |
| 2024-06-07 | 7.14 | 7.29 | 7.12 | 7.24 | 7.07 | qfq | 7,414,130 | 53,460,862 | 2.99% |
| 2024-06-06 | 7.44 | 7.53 | 6.95 | 7.03 | 6.87 | qfq | 12,790,873 | 91,390,668 | -5.64% |
| 2024-06-05 | 7.56 | 7.61 | 7.45 | 7.45 | 7.28 | qfq | 5,791,677 | 43,606,402 | -1.32% |
| 2024-06-04 | 7.86 | 7.86 | 7.40 | 7.55 | 7.37 | qfq | 11,901,440 | 89,856,595 | -4.19% |
| 2024-06-03 | 8.05 | 8.14 | 7.82 | 7.88 | 7.70 | qfq | 6,427,333 | 51,135,775 | -2.23% |
| 2024-05-31 | 7.84 | 8.08 | 7.83 | 8.06 | 7.87 | qfq | 6,607,800 | 52,962,206 | 2.94% |
| 2024-05-30 | 7.80 | 7.88 | 7.73 | 7.83 | 7.65 | qfq | 3,888,200 | 30,424,933 | -0.13% |
| 2024-05-29 | 7.86 | 7.95 | 7.77 | 7.84 | 7.66 | qfq | 4,573,930 | 35,999,311 | -0.63% |
| 2024-05-28 | 8.00 | 8.03 | 7.83 | 7.89 | 7.71 | qfq | 5,666,680 | 44,935,367 | -3.19% |
| 2024-05-27 | 8.07 | 8.16 | 7.90 | 8.15 | 7.76 | qfq | 5,471,360 | 43,821,570 | 0.99% |
| 2024-05-24 | 8.18 | 8.27 | 8.06 | 8.07 | 7.69 | qfq | 5,895,650 | 48,015,122 | -1.71% |
| 2024-05-23 | 8.38 | 8.38 | 8.16 | 8.21 | 7.82 | qfq | 5,329,942 | 43,947,747 | -2.15% |
| 2024-05-22 | 8.28 | 8.39 | 8.23 | 8.39 | 7.99 | qfq | 5,455,100 | 45,504,751 | 1.45% |
| 2024-05-21 | 8.35 | 8.37 | 8.22 | 8.27 | 7.88 | qfq | 4,488,040 | 37,136,099 | -0.60% |
| 2024-05-20 | 8.26 | 8.42 | 8.23 | 8.32 | 7.93 | qfq | 7,355,700 | 61,271,665 | 0.36% |
| 2024-05-17 | 8.19 | 8.29 | 8.11 | 8.29 | 7.90 | qfq | 5,878,664 | 48,357,481 | 1.72% |
| 2024-05-16 | 8.11 | 8.23 | 8.10 | 8.15 | 7.76 | qfq | 5,371,080 | 43,942,014 | 1.24% |
| 2024-05-15 | 8.15 | 8.24 | 8.05 | 8.05 | 7.67 | qfq | 5,282,630 | 43,002,005 | -1.47% |
| 2024-05-14 | 8.12 | 8.21 | 8.09 | 8.17 | 7.78 | qfq | 5,795,300 | 47,217,229 | 1.49% |
| 2024-05-13 | 8.34 | 8.34 | 8.01 | 8.05 | 7.67 | qfq | 8,894,040 | 72,076,073 | -3.82% |
| 2024-05-10 | 8.61 | 8.64 | 8.35 | 8.37 | 7.97 | qfq | 8,387,730 | 70,745,125 | -2.67% |
| 2024-05-09 | 8.53 | 8.65 | 8.49 | 8.60 | 8.19 | qfq | 6,355,830 | 54,681,050 | 0.70% |
| 2024-05-08 | 8.77 | 8.77 | 8.50 | 8.54 | 8.14 | qfq | 8,113,430 | 69,787,500 | -2.73% |
| 2024-05-07 | 8.74 | 8.86 | 8.67 | 8.78 | 8.36 | qfq | 8,334,304 | 73,120,411 | 0.23% |
| 2024-05-06 | 8.82 | 8.92 | 8.72 | 8.76 | 8.35 | qfq | 9,771,530 | 85,996,420 | 0.23% |
| 2024-04-30 | 8.76 | 8.89 | 8.59 | 8.74 | 8.33 | qfq | 9,939,022 | 86,822,694 | -0.57% |
| 2024-04-29 | 8.56 | 8.83 | 8.55 | 8.79 | 8.37 | qfq | 12,438,820 | 108,556,137 | 2.57% |
| 2024-04-26 | 8.30 | 8.63 | 8.27 | 8.57 | 8.16 | qfq | 14,585,995 | 123,758,620 | 3.75% |
| 2024-04-25 | 8.30 | 8.39 | 8.21 | 8.26 | 7.87 | qfq | 10,709,020 | 88,866,533 | -1.31% |
| 2024-04-24 | 8.02 | 8.38 | 8.02 | 8.37 | 7.97 | qfq | 15,898,770 | 130,922,973 | 1.45% |
| 2024-04-23 | 8.08 | 8.31 | 8.08 | 8.25 | 7.86 | qfq | 8,455,570 | 69,554,091 | 2.10% |
| 2024-04-22 | 8.06 | 8.18 | 7.77 | 8.08 | 7.70 | qfq | 7,426,732 | 59,594,972 | -0.12% |
| 2024-04-19 | 8.14 | 8.27 | 8.02 | 8.09 | 7.71 | qfq | 7,621,532 | 61,888,903 | -1.58% |
| 2024-04-18 | 8.26 | 8.47 | 8.12 | 8.22 | 7.83 | qfq | 10,103,675 | 83,779,984 | -0.96% |
| 2024-04-17 | 7.80 | 8.31 | 7.80 | 8.30 | 7.91 | qfq | 13,524,485 | 109,748,457 | 9.21% |
| 2024-04-16 | 8.20 | 8.24 | 7.60 | 7.60 | 7.24 | qfq | 13,038,802 | 101,442,122 | -7.99% |
| 2024-04-15 | 8.45 | 8.56 | 8.10 | 8.26 | 7.87 | qfq | 12,376,784 | 103,322,361 | -2.48% |
| 2024-04-12 | 8.60 | 8.72 | 8.46 | 8.47 | 8.07 | qfq | 8,425,400 | 72,229,029 | -1.63% |
| 2024-04-11 | 8.49 | 8.77 | 8.45 | 8.61 | 8.20 | qfq | 8,258,800 | 71,718,902 | -0.46% |
| 2024-04-10 | 8.88 | 8.88 | 8.50 | 8.65 | 8.24 | qfq | 10,476,150 | 90,538,292 | -3.24% |
| 2024-04-09 | 8.78 | 8.94 | 8.73 | 8.94 | 8.52 | qfq | 7,431,450 | 65,775,798 | 1.94% |
| 2024-04-08 | 9.09 | 9.09 | 8.75 | 8.77 | 8.35 | qfq | 9,306,000 | 82,514,370 | -3.20% |
| 2024-04-03 | 9.31 | 9.31 | 9.00 | 9.06 | 8.63 | qfq | 9,615,500 | 87,445,011 | -2.89% |
| 2024-04-02 | 9.54 | 9.60 | 9.20 | 9.33 | 8.89 | qfq | 11,331,753 | 105,835,792 | -2.20% |
| 2024-04-01 | 9.32 | 9.61 | 9.32 | 9.54 | 9.09 | qfq | 11,624,760 | 110,492,534 | 2.25% |
| 2024-03-29 | 9.25 | 9.33 | 9.03 | 9.33 | 8.89 | qfq | 12,220,889 | 112,519,886 | 0.32% |
| 2024-03-28 | 8.91 | 9.43 | 8.88 | 9.30 | 8.86 | qfq | 17,759,341 | 164,220,596 | 4.38% |
| 2024-03-27 | 9.52 | 9.56 | 8.83 | 8.91 | 8.49 | qfq | 18,363,534 | 167,430,579 | -6.90% |
| 2024-03-26 | 9.59 | 9.84 | 9.39 | 9.57 | 9.12 | qfq | 16,857,334 | 161,856,708 | -1.24% |
| 2024-03-25 | 10.39 | 10.40 | 9.67 | 9.69 | 9.23 | qfq | 24,658,029 | 247,908,760 | -6.74% |
| 2024-03-22 | 10.12 | 10.42 | 9.93 | 10.39 | 9.90 | qfq | 30,831,657 | 314,844,040 | 3.08% |
| 2024-03-21 | 10.13 | 10.30 | 10.00 | 10.08 | 9.60 | qfq | 16,952,722 | 171,576,256 | -0.49% |
| 2024-03-20 | 10.17 | 10.18 | 10.02 | 10.13 | 9.65 | qfq | 17,740,342 | 179,238,615 | 0.20% |
| 2024-03-19 | 10.32 | 10.55 | 10.10 | 10.11 | 9.63 | qfq | 26,284,394 | 270,818,681 | -2.69% |
| 2024-03-18 | 10.19 | 10.39 | 10.18 | 10.39 | 9.90 | qfq | 22,670,750 | 233,408,341 | 1.46% |
| 2024-03-15 | 10.17 | 10.25 | 10.02 | 10.24 | 9.75 | qfq | 23,646,907 | 239,991,566 | -1.16% |
| 2024-03-14 | 10.31 | 10.54 | 10.06 | 10.36 | 9.87 | qfq | 32,534,155 | 335,464,492 | -1.24% |
| 2024-03-13 | 10.51 | 10.75 | 10.46 | 10.49 | 9.99 | qfq | 40,532,830 | 428,559,747 | -3.58% |
| 2024-03-12 | 10.25 | 10.98 | 9.97 | 10.88 | 10.36 | qfq | 64,861,339 | 679,692,755 | 6.25% |
| 2024-03-11 | 10.40 | 11.04 | 10.07 | 10.24 | 9.75 | qfq | 62,325,138 | 649,769,893 | 2.20% |
| 2024-03-08 | 9.34 | 10.26 | 9.16 | 10.02 | 9.55 | qfq | 48,556,932 | 476,580,582 | 8.09% |
| 2024-03-07 | 9.51 | 9.66 | 9.20 | 9.27 | 8.83 | qfq | 30,540,949 | 287,523,169 | -4.04% |
| 2024-03-06 | 9.15 | 9.68 | 9.13 | 9.66 | 9.20 | qfq | 34,879,233 | 330,686,712 | 4.66% |
| 2024-03-05 | 9.06 | 9.60 | 9.05 | 9.23 | 8.79 | qfq | 37,586,468 | 352,841,242 | 0.44% |
| 2024-03-04 | 9.18 | 9.23 | 8.85 | 9.19 | 8.75 | qfq | 20,829,274 | 189,482,108 | 1.55% |
| 2024-03-01 | 8.83 | 9.06 | 8.79 | 9.05 | 8.62 | qfq | 17,745,195 | 158,950,875 | 2.38% |
| 2024-02-29 | 8.35 | 8.84 | 8.30 | 8.84 | 8.42 | qfq | 18,375,596 | 159,841,159 | 5.36% |
| 2024-02-28 | 9.20 | 9.33 | 8.38 | 8.39 | 7.99 | qfq | 32,324,877 | 288,269,799 | -9.00% |
| 2024-02-27 | 9.00 | 9.23 | 8.90 | 9.22 | 8.78 | qfq | 24,559,710 | 223,606,063 | 2.56% |
| 2024-02-26 | 8.93 | 9.29 | 8.71 | 8.99 | 8.56 | qfq | 24,557,364 | 220,188,794 | 0.11% |
| 2024-02-23 | 8.81 | 9.11 | 8.66 | 8.98 | 8.55 | qfq | 26,738,717 | 236,686,112 | 2.28% |
| 2024-02-22 | 8.50 | 8.82 | 8.40 | 8.78 | 8.36 | qfq | 25,446,514 | 220,942,506 | 3.05% |
| 2024-02-21 | 8.49 | 8.92 | 8.23 | 8.52 | 8.12 | qfq | 35,757,504 | 307,689,596 | -4.05% |
| 2024-02-20 | 8.00 | 9.44 | 7.88 | 8.88 | 8.46 | qfq | 44,513,955 | 374,850,766 | 9.49% |
| 2024-02-19 | 7.50 | 8.24 | 7.41 | 8.11 | 7.73 | qfq | 30,732,419 | 237,745,262 | 10.64% |
| 2024-02-08 | 6.52 | 7.38 | 6.48 | 7.33 | 6.98 | qfq | 20,691,196 | 143,285,805 | 13.82% |
| 2024-02-07 | 6.60 | 6.82 | 6.30 | 6.44 | 6.13 | qfq | 15,883,100 | 104,511,184 | -2.28% |
| 2024-02-06 | 6.10 | 6.75 | 5.94 | 6.59 | 6.28 | qfq | 16,769,750 | 106,197,379 | 5.27% |
| 2024-02-05 | 7.10 | 7.16 | 6.11 | 6.26 | 5.96 | qfq | 18,235,120 | 117,682,987 | -12.57% |
| 2024-02-02 | 7.63 | 7.80 | 6.86 | 7.16 | 6.82 | qfq | 12,991,280 | 94,592,468 | -6.28% |
| 2024-02-01 | 7.65 | 7.88 | 7.48 | 7.64 | 7.28 | qfq | 8,795,100 | 67,457,300 | 0.00% |
| 2024-01-31 | 8.25 | 8.29 | 7.64 | 7.64 | 7.28 | qfq | 11,940,730 | 94,539,960 | -7.62% |
| 2024-01-30 | 8.57 | 8.63 | 8.25 | 8.27 | 7.88 | qfq | 6,255,600 | 52,753,119 | -3.16% |
| 2024-01-29 | 8.91 | 9.02 | 8.50 | 8.54 | 8.14 | qfq | 8,618,690 | 74,890,643 | -4.04% |
| 2024-01-26 | 8.92 | 9.11 | 8.85 | 8.90 | 8.48 | qfq | 8,844,555 | 79,378,994 | -0.11% |
| 2024-01-25 | 8.64 | 8.95 | 8.56 | 8.91 | 8.49 | qfq | 10,772,640 | 94,965,047 | 3.24% |
| 2024-01-24 | 8.58 | 8.66 | 8.22 | 8.63 | 8.22 | qfq | 10,017,605 | 84,849,600 | 1.77% |
| 2024-01-23 | 8.38 | 8.54 | 8.31 | 8.48 | 8.08 | qfq | 8,628,905 | 72,895,584 | 1.07% |
| 2024-01-22 | 9.07 | 9.09 | 8.30 | 8.39 | 7.99 | qfq | 10,113,089 | 87,656,973 | -6.78% |
| 2024-01-19 | 9.22 | 9.25 | 9.00 | 9.00 | 8.57 | qfq | 6,191,090 | 56,342,811 | -2.60% |
| 2024-01-18 | 9.26 | 9.37 | 8.95 | 9.24 | 8.80 | qfq | 9,569,600 | 87,165,763 | -0.32% |
| 2024-01-17 | 9.50 | 9.54 | 9.26 | 9.27 | 8.83 | qfq | 5,386,000 | 50,694,047 | -2.73% |
| 2024-01-16 | 9.60 | 9.60 | 9.37 | 9.53 | 9.08 | qfq | 6,382,560 | 60,327,647 | -0.52% |
| 2024-01-15 | 9.59 | 9.65 | 9.47 | 9.58 | 9.13 | qfq | 3,816,410 | 36,536,994 | -0.10% |
| 2024-01-12 | 9.78 | 9.81 | 9.59 | 9.59 | 9.14 | qfq | 5,645,400 | 54,623,258 | -2.14% |
| 2024-01-11 | 9.43 | 9.82 | 9.43 | 9.80 | 9.34 | qfq | 7,830,140 | 75,935,548 | 3.59% |
| 2024-01-10 | 9.73 | 9.73 | 9.46 | 9.46 | 9.01 | qfq | 6,908,753 | 65,916,661 | -2.87% |
| 2024-01-09 | 9.74 | 9.86 | 9.60 | 9.74 | 9.28 | qfq | 5,774,000 | 56,224,761 | 0.62% |
| 2024-01-08 | 9.89 | 9.90 | 9.68 | 9.68 | 9.22 | qfq | 5,502,310 | 53,856,210 | -2.42% |
| 2024-01-05 | 10.16 | 10.18 | 9.85 | 9.92 | 9.45 | qfq | 6,690,300 | 66,895,816 | -1.88% |
| 2024-01-04 | 10.12 | 10.17 | 9.96 | 10.11 | 9.63 | qfq | 5,710,700 | 57,682,904 | 0.10% |
| 2024-01-03 | 10.11 | 10.19 | 9.95 | 10.10 | 9.62 | qfq | 7,174,550 | 72,152,670 | -0.59% |
| 2024-01-02 | 10.28 | 10.32 | 10.15 | 10.16 | 9.68 | qfq | 7,015,290 | 71,616,416 | -1.26% |
| 2023-12-29 | 10.10 | 10.30 | 10.07 | 10.29 | 9.80 | qfq | 9,141,040 | 93,524,986 | 1.78% |
| 2023-12-28 | 10.01 | 10.19 | 9.86 | 10.11 | 9.63 | qfq | 10,410,220 | 104,904,232 | 1.10% |
| 2023-12-27 | 9.76 | 10.01 | 9.76 | 10.00 | 9.53 | qfq | 8,105,200 | 80,419,247 | 2.56% |
| 2023-12-26 | 9.94 | 10.03 | 9.71 | 9.75 | 9.29 | qfq | 9,049,800 | 88,955,410 | -2.11% |
| 2023-12-25 | 10.07 | 10.17 | 9.90 | 9.96 | 9.49 | qfq | 6,886,500 | 68,791,850 | -1.09% |
| 2023-12-22 | 10.28 | 10.35 | 10.00 | 10.07 | 9.59 | qfq | 13,057,970 | 132,355,889 | -2.33% |
| 2023-12-21 | 10.23 | 10.39 | 10.10 | 10.31 | 9.82 | qfq | 10,985,818 | 112,529,024 | 0.10% |
| 2023-12-20 | 10.64 | 10.64 | 10.28 | 10.30 | 9.81 | qfq | 10,745,548 | 111,928,219 | -3.20% |
| 2023-12-19 | 10.57 | 10.69 | 10.48 | 10.64 | 10.14 | qfq | 6,726,300 | 71,226,027 | 0.66% |
| 2023-12-18 | 10.80 | 10.92 | 10.53 | 10.57 | 10.07 | qfq | 9,348,660 | 99,683,863 | -1.95% |
| 2023-12-15 | 10.92 | 10.93 | 10.75 | 10.78 | 10.27 | qfq | 8,563,400 | 92,665,999 | -0.92% |
| 2023-12-14 | 11.10 | 11.22 | 10.86 | 10.88 | 10.36 | qfq | 10,648,400 | 117,674,748 | -1.45% |
| 2023-12-13 | 11.25 | 11.29 | 11.02 | 11.04 | 10.52 | qfq | 12,808,327 | 142,767,853 | -1.78% |
| 2023-12-12 | 10.95 | 11.25 | 10.91 | 11.24 | 10.71 | qfq | 15,404,150 | 171,622,497 | 2.27% |
| 2023-12-11 | 10.78 | 11.00 | 10.69 | 10.99 | 10.47 | qfq | 10,915,380 | 118,199,380 | 1.29% |
| 2023-12-08 | 10.86 | 11.09 | 10.83 | 10.85 | 10.34 | qfq | 11,482,750 | 125,560,409 | -0.91% |
| 2023-12-07 | 10.69 | 11.05 | 10.67 | 10.95 | 10.43 | qfq | 14,396,567 | 156,859,313 | 2.34% |
| 2023-12-06 | 10.80 | 10.92 | 10.69 | 10.70 | 10.19 | qfq | 10,756,830 | 116,096,876 | -1.11% |
| 2023-12-05 | 11.15 | 11.25 | 10.82 | 10.82 | 10.31 | qfq | 13,292,710 | 146,027,000 | -3.74% |
| 2023-12-04 | 11.33 | 11.45 | 11.24 | 11.24 | 10.71 | qfq | 13,774,410 | 156,207,275 | -0.62% |
| 2023-12-01 | 11.08 | 11.32 | 11.01 | 11.31 | 10.77 | qfq | 15,054,960 | 168,356,068 | 2.17% |
| 2023-11-30 | 11.01 | 11.09 | 10.81 | 11.07 | 10.55 | qfq | 13,315,800 | 145,894,547 | 0.09% |
| 2023-11-29 | 11.17 | 11.27 | 11.06 | 11.06 | 10.54 | qfq | 11,467,320 | 127,863,683 | -1.43% |
| 2023-11-28 | 11.18 | 11.34 | 11.08 | 11.22 | 10.69 | qfq | 12,995,280 | 145,824,445 | 0.09% |
| 2023-11-27 | 11.01 | 11.28 | 10.96 | 11.21 | 10.68 | qfq | 12,898,845 | 144,284,332 | 0.99% |
| 2023-11-24 | 11.76 | 11.81 | 11.03 | 11.10 | 10.57 | qfq | 28,856,164 | 325,950,007 | -5.93% |
| 2023-11-23 | 11.60 | 11.85 | 11.51 | 11.80 | 11.24 | qfq | 16,109,380 | 188,648,229 | 0.51% |
| 2023-11-22 | 11.70 | 11.94 | 11.70 | 11.74 | 11.18 | qfq | 16,100,458 | 190,326,075 | -0.09% |
| 2023-11-21 | 12.17 | 12.17 | 11.72 | 11.75 | 11.19 | qfq | 27,914,128 | 332,126,487 | -3.61% |
| 2023-11-20 | 11.93 | 12.28 | 11.89 | 12.19 | 11.61 | qfq | 22,967,151 | 277,998,748 | 2.18% |
| 2023-11-17 | 12.31 | 12.33 | 11.81 | 11.93 | 11.36 | qfq | 38,996,516 | 467,081,193 | -3.40% |
| 2023-11-16 | 12.61 | 12.64 | 12.24 | 12.35 | 11.76 | qfq | 28,100,471 | 349,385,362 | -3.21% |
| 2023-11-15 | 12.55 | 12.83 | 12.37 | 12.76 | 12.16 | qfq | 42,264,099 | 535,463,376 | 2.65% |
| 2023-11-14 | 12.33 | 12.58 | 12.21 | 12.43 | 11.84 | qfq | 29,648,518 | 368,692,946 | 0.49% |
| 2023-11-13 | 12.27 | 12.45 | 12.13 | 12.37 | 11.78 | qfq | 25,377,659 | 313,193,021 | 0.98% |
| 2023-11-10 | 12.08 | 12.46 | 12.01 | 12.25 | 11.67 | qfq | 27,619,549 | 338,543,518 | 0.66% |
| 2023-11-09 | 12.82 | 12.84 | 12.10 | 12.17 | 11.59 | qfq | 52,819,383 | 658,581,911 | -6.60% |
| 2023-11-08 | 12.70 | 13.28 | 12.52 | 13.03 | 12.41 | qfq | 64,209,078 | 827,226,975 | 1.64% |
| 2023-11-07 | 12.77 | 12.95 | 12.64 | 12.82 | 12.21 | qfq | 50,847,658 | 650,703,892 | -1.46% |
| 2023-11-06 | 12.45 | 13.25 | 12.32 | 13.01 | 12.39 | qfq | 69,304,466 | 880,006,034 | 3.91% |
| 2023-11-03 | 12.34 | 12.72 | 12.23 | 12.52 | 11.93 | qfq | 58,207,841 | 725,472,988 | 1.05% |
| 2023-11-02 | 11.79 | 12.99 | 11.68 | 12.39 | 11.80 | qfq | 74,319,623 | 923,097,935 | 5.09% |
| 2023-11-01 | 11.98 | 12.09 | 11.68 | 11.79 | 11.23 | qfq | 31,485,780 | 373,839,098 | -2.72% |
| 2023-10-31 | 12.05 | 12.36 | 11.93 | 12.12 | 11.55 | qfq | 45,584,260 | 552,237,510 | -1.14% |
| 2023-10-30 | 11.26 | 12.37 | 11.23 | 12.26 | 11.68 | qfq | 59,564,791 | 719,951,005 | 7.54% |
| 2023-10-27 | 11.75 | 11.86 | 11.13 | 11.40 | 10.86 | qfq | 43,631,257 | 498,593,794 | -4.28% |
| 2023-10-26 | 11.63 | 12.00 | 11.55 | 11.91 | 11.35 | qfq | 43,977,540 | 519,102,032 | 1.02% |
| 2023-10-25 | 11.13 | 11.94 | 11.01 | 11.79 | 11.23 | qfq | 50,377,959 | 585,596,804 | 5.55% |
| 2023-10-24 | 11.01 | 11.57 | 10.45 | 11.17 | 10.64 | qfq | 45,827,400 | 509,356,704 | 2.29% |
| 2023-10-23 | 11.06 | 11.54 | 10.73 | 10.92 | 10.40 | qfq | 39,476,259 | 437,313,199 | -3.87% |
| 2023-10-20 | 11.65 | 12.04 | 11.26 | 11.36 | 10.82 | qfq | 56,566,195 | 655,688,467 | -6.73% |
| 2023-10-19 | 12.25 | 12.86 | 11.96 | 12.18 | 11.60 | qfq | 81,921,247 | 1,022,869,287 | 0.66% |
| 2023-10-18 | 12.22 | 12.58 | 11.68 | 12.10 | 11.53 | qfq | 74,895,065 | 905,217,632 | -0.82% |
| 2023-10-17 | 11.71 | 12.20 | 11.58 | 12.20 | 11.62 | qfq | 85,183,186 | 1,014,220,419 | 4.81% |
| 2023-10-16 | 10.88 | 11.86 | 10.66 | 11.64 | 11.09 | qfq | 75,468,671 | 853,387,598 | 6.59% |
| 2023-10-13 | 10.83 | 11.15 | 10.79 | 10.92 | 10.40 | qfq | 26,541,199 | 291,565,647 | 0.09% |
| 2023-10-12 | 11.11 | 11.11 | 10.84 | 10.91 | 10.39 | qfq | 26,014,084 | 284,502,380 | -1.53% |
| 2023-10-11 | 11.16 | 11.23 | 10.87 | 11.08 | 10.56 | qfq | 32,964,100 | 364,903,485 | -1.16% |
| 2023-10-10 | 11.02 | 11.38 | 10.96 | 11.21 | 10.68 | qfq | 42,391,262 | 474,393,029 | 1.17% |
| 2023-10-09 | 10.79 | 11.23 | 10.64 | 11.08 | 10.56 | qfq | 40,291,445 | 443,377,382 | 2.50% |
| 2023-09-28 | 10.43 | 10.98 | 10.43 | 10.81 | 10.30 | qfq | 37,669,844 | 402,064,388 | 3.84% |
| 2023-09-27 | 10.53 | 10.61 | 10.41 | 10.41 | 9.92 | qfq | 30,083,761 | 315,360,527 | -1.89% |
| 2023-09-26 | 11.10 | 11.24 | 10.60 | 10.61 | 10.11 | qfq | 54,908,923 | 592,579,829 | -6.85% |
| 2023-09-25 | 11.80 | 12.17 | 11.38 | 11.39 | 10.85 | qfq | 53,657,995 | 633,491,420 | -4.77% |
| 2023-09-22 | 11.60 | 12.11 | 11.37 | 11.96 | 11.39 | qfq | 57,667,440 | 679,758,666 | 1.36% |
| 2023-09-21 | 11.41 | 11.90 | 11.31 | 11.80 | 11.24 | qfq | 57,094,860 | 667,661,169 | 1.55% |
| 2023-09-20 | 11.22 | 11.83 | 11.11 | 11.62 | 11.07 | qfq | 62,656,285 | 724,226,660 | 3.01% |
| 2023-09-19 | 10.83 | 11.40 | 10.69 | 11.28 | 10.75 | qfq | 46,085,200 | 512,378,654 | 3.20% |
| 2023-09-18 | 10.90 | 11.30 | 10.80 | 10.93 | 10.41 | qfq | 37,147,823 | 408,691,497 | -1.18% |
| 2023-09-15 | 11.59 | 11.88 | 10.93 | 11.06 | 10.54 | qfq | 53,550,004 | 606,766,454 | -5.15% |
| 2023-09-14 | 11.51 | 12.18 | 11.30 | 11.66 | 11.11 | qfq | 57,252,728 | 671,588,694 | 1.30% |
| 2023-09-13 | 11.81 | 12.17 | 11.44 | 11.51 | 10.96 | qfq | 58,663,767 | 689,625,557 | -6.42% |
| 2023-09-12 | 11.72 | 12.71 | 11.09 | 12.30 | 11.72 | qfq | 105,209,667 | 1,241,708,563 | 4.68% |
| 2023-09-11 | 12.33 | 12.40 | 11.58 | 11.75 | 11.19 | qfq | 80,796,382 | 961,423,717 | -8.91% |
| 2023-09-08 | 12.50 | 13.33 | 12.09 | 12.90 | 12.29 | qfq | 126,885,199 | 1,594,592,608 | -3.30% |
| 2023-09-07 | 11.45 | 13.99 | 11.31 | 13.34 | 12.71 | qfq | 167,961,747 | 2,187,701,341 | 14.41% |
| 2023-09-06 | 10.80 | 11.86 | 10.56 | 11.66 | 11.11 | qfq | 98,137,456 | 1,109,019,246 | 6.10% |
| 2023-09-05 | 10.86 | 11.88 | 10.66 | 10.99 | 10.47 | qfq | 100,628,175 | 1,130,740,993 | -0.36% |
| 2023-09-04 | 10.87 | 11.08 | 10.63 | 11.03 | 10.51 | qfq | 70,883,110 | 773,104,530 | 4.25% |
| 2023-09-01 | 10.84 | 11.24 | 10.53 | 10.58 | 10.08 | qfq | 66,072,023 | 715,728,449 | -1.58% |
| 2023-08-31 | 11.29 | 11.48 | 10.61 | 10.75 | 10.24 | qfq | 85,531,294 | 928,399,636 | -3.24% |
| 2023-08-30 | 9.48 | 11.11 | 9.48 | 11.11 | 10.58 | qfq | 93,722,238 | 988,823,844 | 19.98% |
| 2023-08-29 | 8.81 | 9.34 | 8.75 | 9.26 | 8.82 | qfq | 27,485,155 | 252,860,558 | 4.51% |
| 2023-08-28 | 9.95 | 9.98 | 8.82 | 8.86 | 8.44 | qfq | 33,571,468 | 314,086,916 | -2.96% |
| 2023-08-25 | 9.31 | 9.46 | 9.06 | 9.13 | 8.70 | qfq | 27,684,975 | 255,113,060 | -4.00% |
| 2023-08-24 | 10.04 | 10.11 | 9.27 | 9.51 | 9.06 | qfq | 41,587,956 | 398,780,079 | -4.33% |
| 2023-08-23 | 10.20 | 10.21 | 9.94 | 9.94 | 9.47 | qfq | 33,786,890 | 339,957,588 | -3.78% |
| 2023-08-22 | 10.10 | 10.35 | 10.07 | 10.33 | 9.84 | qfq | 45,860,660 | 468,963,268 | 4.24% |
| 2023-08-21 | 9.99 | 10.27 | 9.81 | 9.91 | 9.44 | qfq | 26,328,480 | 264,248,744 | 0.30% |
| 2023-08-18 | 10.21 | 10.36 | 9.88 | 9.88 | 9.41 | qfq | 31,186,080 | 314,315,376 | -4.08% |
| 2023-08-17 | 9.70 | 10.45 | 9.55 | 10.30 | 9.81 | qfq | 50,111,553 | 509,863,974 | 4.25% |
| 2023-08-16 | 10.15 | 10.15 | 9.71 | 9.88 | 9.41 | qfq | 22,420,250 | 221,595,301 | -2.18% |
| 2023-08-15 | 10.25 | 10.25 | 9.88 | 10.10 | 9.62 | qfq | 28,714,440 | 288,556,209 | -2.13% |
| 2023-08-14 | 9.80 | 10.32 | 9.62 | 10.32 | 9.83 | qfq | 39,883,190 | 401,849,649 | 5.63% |
| 2023-08-11 | 10.10 | 10.19 | 9.77 | 9.77 | 9.31 | qfq | 27,307,297 | 270,778,589 | -3.27% |
| 2023-08-10 | 10.15 | 10.28 | 9.94 | 10.10 | 9.62 | qfq | 31,279,293 | 314,729,751 | -1.17% |
| 2023-08-09 | 9.81 | 10.39 | 9.81 | 10.22 | 9.74 | qfq | 44,786,933 | 455,940,571 | 2.51% |
| 2023-08-08 | 9.80 | 10.43 | 9.65 | 9.97 | 9.50 | qfq | 44,904,301 | 450,260,542 | 2.05% |
| 2023-08-07 | 9.67 | 9.88 | 9.56 | 9.77 | 9.31 | qfq | 42,556,135 | 414,211,549 | 1.66% |
| 2023-08-04 | 8.98 | 9.89 | 8.98 | 9.61 | 9.15 | qfq | 65,336,628 | 622,650,311 | 7.02% |
| 2023-08-03 | 8.97 | 9.04 | 8.88 | 8.98 | 8.55 | qfq | 17,549,900 | 157,011,031 | -0.66% |
| 2023-08-02 | 9.00 | 9.04 | 8.93 | 9.04 | 8.61 | qfq | 15,996,210 | 143,827,924 | -0.33% |
| 2023-08-01 | 9.16 | 9.18 | 8.96 | 9.07 | 8.64 | qfq | 20,739,100 | 187,668,011 | -0.98% |
| 2023-07-31 | 9.29 | 9.30 | 9.13 | 9.16 | 8.73 | qfq | 24,943,730 | 229,613,167 | -2.14% |
| 2023-07-28 | 9.29 | 9.43 | 9.13 | 9.36 | 8.92 | qfq | 25,658,410 | 238,168,285 | 0.75% |
| 2023-07-27 | 9.60 | 9.69 | 9.26 | 9.29 | 8.85 | qfq | 34,213,226 | 322,662,672 | -3.83% |
| 2023-07-26 | 10.02 | 10.09 | 9.52 | 9.66 | 9.20 | qfq | 51,640,850 | 500,482,418 | -5.20% |
| 2023-07-25 | 10.52 | 10.73 | 10.15 | 10.19 | 9.71 | qfq | 59,690,281 | 617,422,355 | -3.32% |
| 2023-07-24 | 10.61 | 10.78 | 10.19 | 10.54 | 10.04 | qfq | 49,698,074 | 521,247,015 | -1.95% |
| 2023-07-21 | 10.20 | 11.23 | 10.04 | 10.75 | 10.24 | qfq | 83,205,511 | 895,587,057 | 2.87% |
| 2023-07-20 | 10.38 | 11.07 | 10.28 | 10.45 | 9.95 | qfq | 72,118,543 | 765,970,669 | 0.29% |
| 2023-07-19 | 10.13 | 10.86 | 9.91 | 10.42 | 9.93 | qfq | 84,461,704 | 875,638,470 | 2.66% |
| 2023-07-18 | 10.96 | 11.15 | 10.11 | 10.15 | 9.67 | qfq | 82,197,351 | 853,058,303 | -8.56% |