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
麦捷科技300319.SZ
最近收盘价16.182026-07-17
最近交易日2026-07-17
成交量（股）79,113,930
成交额（元）1,324,422,921
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-01 | 2026-06-09 | cash_dividend | 0.107 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-12 | cash_dividend | 0.1146915 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-11 | 2024-06-18 | cash_dividend | 0.0937485 | — | — | — | 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 | 17.82 | 17.89 | 15.89 | 16.18 | 16.18 | qfq | 79,113,930 | 1,324,422,921 | -8.33% |
| 2026-07-16 | 18.44 | 18.86 | 17.42 | 17.65 | 17.65 | qfq | 71,779,765 | 1,300,484,920 | -7.11% |
| 2026-07-15 | 20.31 | 20.80 | 18.80 | 19.00 | 19.00 | qfq | 72,342,781 | 1,421,636,559 | -4.57% |
| 2026-07-14 | 18.98 | 20.17 | 18.47 | 19.91 | 19.91 | qfq | 81,980,908 | 1,585,835,375 | 5.62% |
| 2026-07-13 | 20.61 | 20.88 | 18.72 | 18.85 | 18.85 | qfq | 87,296,469 | 1,715,574,514 | -8.58% |
| 2026-07-10 | 22.83 | 23.18 | 20.59 | 20.62 | 20.62 | qfq | 108,988,360 | 2,388,501,953 | -7.20% |
| 2026-07-09 | 21.81 | 22.58 | 20.70 | 22.22 | 22.22 | qfq | 98,808,457 | 2,150,691,135 | 3.88% |
| 2026-07-08 | 23.25 | 23.39 | 21.20 | 21.39 | 21.39 | qfq | 82,814,527 | 1,812,139,862 | -6.68% |
| 2026-07-07 | 23.46 | 24.27 | 22.35 | 22.92 | 22.92 | qfq | 81,434,567 | 1,888,396,792 | -3.98% |
| 2026-07-06 | 26.55 | 26.78 | 23.60 | 23.87 | 23.87 | qfq | 126,038,824 | 3,115,077,355 | -8.82% |
| 2026-07-03 | 28.18 | 28.50 | 26.11 | 26.18 | 26.18 | qfq | 145,980,403 | 3,943,436,605 | -7.33% |
| 2026-07-02 | 29.94 | 30.43 | 27.91 | 28.25 | 28.25 | qfq | 158,967,053 | 4,630,374,975 | -11.16% |
| 2026-07-01 | 30.50 | 31.89 | 29.20 | 31.80 | 31.80 | qfq | 176,409,737 | 5,428,306,336 | 7.32% |
| 2026-06-30 | 29.05 | 30.23 | 28.13 | 29.63 | 29.63 | qfq | 133,250,178 | 3,908,295,872 | 0.14% |
| 2026-06-29 | 31.60 | 32.50 | 28.66 | 29.59 | 29.59 | qfq | 169,308,129 | 5,094,021,249 | -4.55% |
| 2026-06-26 | 30.59 | 33.30 | 30.59 | 31.00 | 31.00 | qfq | 186,603,977 | 5,978,296,929 | 3.06% |
| 2026-06-25 | 30.70 | 31.66 | 29.51 | 30.08 | 30.08 | qfq | 176,005,836 | 5,349,727,642 | -3.34% |
| 2026-06-24 | 31.56 | 33.00 | 29.70 | 31.12 | 31.12 | qfq | 179,934,075 | 5,612,644,043 | -2.84% |
| 2026-06-23 | 30.70 | 33.37 | 30.11 | 32.03 | 32.03 | qfq | 203,539,575 | 6,510,152,709 | 1.26% |
| 2026-06-22 | 31.04 | 32.27 | 29.01 | 31.63 | 31.63 | qfq | 265,002,834 | 8,041,708,328 | 13.94% |
| 2026-06-18 | 22.99 | 27.76 | 22.91 | 27.76 | 27.76 | qfq | 180,389,304 | 4,580,026,079 | 20.02% |
| 2026-06-17 | 22.73 | 23.49 | 22.07 | 23.13 | 23.13 | qfq | 175,236,439 | 4,005,651,084 | 2.07% |
| 2026-06-16 | 20.84 | 23.87 | 20.84 | 22.66 | 22.66 | qfq | 183,243,042 | 4,097,226,512 | 8.79% |
| 2026-06-15 | 20.01 | 21.63 | 20.00 | 20.83 | 20.83 | qfq | 136,436,010 | 2,840,464,461 | 6.38% |
| 2026-06-12 | 21.45 | 21.86 | 19.40 | 19.58 | 19.58 | qfq | 155,280,298 | 3,151,632,876 | -5.91% |
| 2026-06-11 | 21.69 | 22.80 | 20.46 | 20.81 | 20.81 | qfq | 175,818,801 | 3,739,022,619 | -5.75% |
| 2026-06-10 | 23.76 | 24.09 | 21.85 | 22.08 | 22.08 | qfq | 166,740,208 | 3,786,032,679 | -8.95% |
| 2026-06-09 | 23.49 | 24.81 | 22.01 | 24.25 | 24.25 | qfq | 224,293,189 | 5,208,500,856 | 4.80% |
| 2026-06-08 | 23.60 | 25.33 | 22.88 | 23.14 | 23.03 | qfq | 250,564,637 | 5,996,274,047 | 3.86% |
| 2026-06-05 | 19.45 | 23.36 | 19.44 | 22.28 | 22.18 | qfq | 269,255,989 | 5,888,923,639 | 14.43% |
| 2026-06-04 | 17.70 | 19.66 | 17.68 | 19.47 | 19.38 | qfq | 197,449,275 | 3,696,471,199 | 8.23% |
| 2026-06-03 | 16.12 | 18.72 | 15.92 | 17.99 | 17.91 | qfq | 191,388,985 | 3,329,947,389 | 10.30% |
| 2026-06-02 | 15.80 | 16.73 | 15.57 | 16.31 | 16.23 | qfq | 149,548,490 | 2,418,050,870 | 5.50% |
| 2026-06-01 | 15.55 | 16.50 | 15.36 | 15.46 | 15.39 | qfq | 140,408,629 | 2,243,846,427 | 5.96% |
| 2026-05-29 | 15.53 | 16.25 | 14.48 | 14.59 | 14.52 | qfq | 106,226,691 | 1,609,308,312 | -4.14% |
| 2026-05-28 | 14.32 | 15.43 | 14.11 | 15.22 | 15.15 | qfq | 105,484,501 | 1,582,142,783 | 4.39% |
| 2026-05-27 | 14.60 | 15.02 | 14.30 | 14.58 | 14.51 | qfq | 83,519,259 | 1,224,437,854 | -0.14% |
| 2026-05-26 | 14.72 | 15.28 | 14.38 | 14.60 | 14.53 | qfq | 104,723,307 | 1,537,892,560 | -2.60% |
| 2026-05-25 | 13.80 | 15.13 | 13.67 | 14.99 | 14.92 | qfq | 135,746,808 | 1,951,334,134 | 6.09% |
| 2026-05-22 | 13.63 | 14.20 | 13.55 | 14.13 | 14.06 | qfq | 69,269,744 | 968,126,530 | 5.84% |
| 2026-05-21 | 14.16 | 14.35 | 13.30 | 13.35 | 13.29 | qfq | 72,251,100 | 1,007,347,505 | -4.44% |
| 2026-05-20 | 14.08 | 14.25 | 13.75 | 13.97 | 13.91 | qfq | 67,421,085 | 941,907,625 | 0.36% |
| 2026-05-19 | 13.36 | 13.93 | 13.32 | 13.92 | 13.86 | qfq | 61,199,992 | 838,261,035 | 3.65% |
| 2026-05-18 | 13.41 | 13.60 | 13.18 | 13.43 | 13.37 | qfq | 43,262,658 | 580,741,226 | 2.28% |
| 2026-05-15 | 13.37 | 13.51 | 13.02 | 13.13 | 13.07 | qfq | 40,116,365 | 531,768,447 | -0.91% |
| 2026-05-14 | 13.72 | 13.77 | 13.20 | 13.25 | 13.19 | qfq | 43,812,158 | 587,347,107 | -2.86% |
| 2026-05-13 | 13.30 | 13.68 | 13.22 | 13.64 | 13.58 | qfq | 44,030,871 | 595,362,212 | 1.04% |
| 2026-05-12 | 13.39 | 13.72 | 13.21 | 13.50 | 13.44 | qfq | 48,273,897 | 650,023,429 | 0.82% |
| 2026-05-11 | 13.14 | 13.41 | 13.10 | 13.39 | 13.33 | qfq | 48,711,063 | 646,233,367 | 2.21% |
| 2026-05-08 | 13.00 | 13.14 | 12.85 | 13.10 | 13.04 | qfq | 32,471,334 | 423,060,111 | 0.00% |
| 2026-05-07 | 12.81 | 13.17 | 12.69 | 13.10 | 13.04 | qfq | 43,761,229 | 570,517,342 | 2.34% |
| 2026-05-06 | 12.60 | 12.93 | 12.60 | 12.80 | 12.74 | qfq | 35,512,464 | 453,695,428 | 2.73% |
| 2026-04-30 | 12.55 | 12.74 | 12.37 | 12.46 | 12.40 | qfq | 26,799,093 | 335,481,526 | -0.88% |
| 2026-04-29 | 12.41 | 12.72 | 12.40 | 12.57 | 12.51 | qfq | 28,558,534 | 359,227,242 | 0.48% |
| 2026-04-28 | 12.58 | 12.71 | 12.36 | 12.51 | 12.45 | qfq | 33,397,298 | 418,425,648 | -1.34% |
| 2026-04-27 | 12.21 | 13.14 | 12.20 | 12.68 | 12.62 | qfq | 55,823,414 | 716,548,726 | 6.64% |
| 2026-04-24 | 12.14 | 12.34 | 11.77 | 11.89 | 11.84 | qfq | 26,900,091 | 322,139,585 | -1.33% |
| 2026-04-23 | 12.50 | 12.56 | 11.91 | 12.05 | 11.99 | qfq | 46,882,163 | 568,465,365 | -5.27% |
| 2026-04-22 | 12.35 | 12.99 | 12.22 | 12.72 | 12.66 | qfq | 49,098,769 | 624,723,257 | 4.09% |
| 2026-04-21 | 12.35 | 12.36 | 12.09 | 12.22 | 12.16 | qfq | 24,206,599 | 295,400,905 | -1.77% |
| 2026-04-20 | 12.50 | 12.65 | 12.42 | 12.44 | 12.38 | qfq | 21,492,053 | 269,309,703 | -0.88% |
| 2026-04-17 | 12.36 | 12.65 | 12.34 | 12.55 | 12.49 | qfq | 19,918,351 | 249,115,621 | 1.13% |
| 2026-04-16 | 12.22 | 12.45 | 12.19 | 12.41 | 12.35 | qfq | 19,798,400 | 245,054,338 | 1.47% |
| 2026-04-15 | 12.45 | 12.62 | 12.19 | 12.23 | 12.17 | qfq | 23,716,220 | 294,076,175 | -1.21% |
| 2026-04-14 | 12.28 | 12.50 | 12.18 | 12.38 | 12.32 | qfq | 27,854,031 | 343,792,288 | 1.39% |
| 2026-04-13 | 11.80 | 12.48 | 11.78 | 12.21 | 12.15 | qfq | 31,435,956 | 384,239,689 | 2.52% |
| 2026-04-10 | 11.85 | 12.10 | 11.83 | 11.91 | 11.85 | qfq | 25,292,095 | 302,616,088 | 1.71% |
| 2026-04-09 | 11.59 | 11.82 | 11.57 | 11.71 | 11.66 | qfq | 28,195,673 | 330,452,158 | -0.76% |
| 2026-04-08 | 11.47 | 11.84 | 11.39 | 11.80 | 11.75 | qfq | 42,318,492 | 490,513,638 | 5.92% |
| 2026-04-07 | 11.01 | 11.20 | 10.94 | 11.14 | 11.09 | qfq | 22,017,075 | 244,118,232 | 2.20% |
| 2026-04-03 | 11.08 | 11.12 | 10.88 | 10.90 | 10.85 | qfq | 17,655,083 | 193,716,107 | -0.64% |
| 2026-04-02 | 11.38 | 11.38 | 10.90 | 10.97 | 10.92 | qfq | 24,330,730 | 270,311,488 | -3.94% |
| 2026-04-01 | 11.40 | 11.65 | 11.36 | 11.42 | 11.37 | qfq | 24,937,420 | 286,439,845 | 2.61% |
| 2026-03-31 | 11.42 | 11.51 | 11.10 | 11.13 | 11.08 | qfq | 24,360,276 | 274,280,538 | -2.54% |
| 2026-03-30 | 11.24 | 11.46 | 11.02 | 11.42 | 11.37 | qfq | 25,869,870 | 291,182,036 | -0.52% |
| 2026-03-27 | 11.41 | 11.64 | 11.21 | 11.48 | 11.43 | qfq | 26,912,469 | 307,640,664 | -0.95% |
| 2026-03-26 | 12.00 | 12.07 | 11.54 | 11.59 | 11.54 | qfq | 29,284,200 | 344,540,496 | -4.14% |
| 2026-03-25 | 12.12 | 12.39 | 12.03 | 12.09 | 12.03 | qfq | 31,415,534 | 383,305,955 | 0.75% |
| 2026-03-24 | 12.08 | 12.16 | 11.49 | 12.00 | 11.94 | qfq | 43,456,111 | 511,279,895 | 1.87% |
| 2026-03-23 | 12.48 | 12.65 | 11.62 | 11.78 | 11.73 | qfq | 51,299,525 | 620,747,879 | -8.40% |
| 2026-03-20 | 13.48 | 13.57 | 12.86 | 12.86 | 12.80 | qfq | 36,446,088 | 479,685,359 | -3.24% |
| 2026-03-19 | 13.63 | 13.70 | 13.20 | 13.29 | 13.23 | qfq | 38,972,843 | 523,177,306 | -4.46% |
| 2026-03-18 | 13.48 | 14.00 | 13.26 | 13.91 | 13.85 | qfq | 56,159,111 | 770,333,797 | 6.51% |
| 2026-03-17 | 13.65 | 13.94 | 13.03 | 13.06 | 13.00 | qfq | 28,032,660 | 374,252,043 | -4.04% |
| 2026-03-16 | 13.34 | 13.63 | 13.07 | 13.61 | 13.55 | qfq | 28,710,300 | 384,424,177 | 1.34% |
| 2026-03-13 | 13.59 | 13.83 | 13.39 | 13.43 | 13.37 | qfq | 28,388,217 | 384,996,825 | -1.68% |
| 2026-03-12 | 14.00 | 14.01 | 13.47 | 13.66 | 13.60 | qfq | 36,671,408 | 502,565,256 | -2.98% |
| 2026-03-11 | 13.91 | 14.39 | 13.91 | 14.08 | 14.01 | qfq | 45,428,806 | 643,197,931 | 0.86% |
| 2026-03-10 | 13.60 | 14.20 | 13.59 | 13.96 | 13.90 | qfq | 50,695,204 | 703,675,719 | 4.33% |
| 2026-03-09 | 13.53 | 13.58 | 12.85 | 13.38 | 13.32 | qfq | 61,370,380 | 805,769,841 | -4.22% |
| 2026-03-06 | 13.77 | 14.21 | 13.66 | 13.97 | 13.91 | qfq | 44,944,183 | 625,890,491 | -0.14% |
| 2026-03-05 | 14.40 | 14.55 | 13.84 | 13.99 | 13.93 | qfq | 65,957,060 | 934,332,116 | -0.50% |
| 2026-03-04 | 14.20 | 14.61 | 13.88 | 14.06 | 13.99 | qfq | 83,395,444 | 1,182,722,961 | -1.19% |
| 2026-03-03 | 14.47 | 15.47 | 14.17 | 14.23 | 14.16 | qfq | 143,807,730 | 2,121,884,225 | 3.34% |
| 2026-03-02 | 13.28 | 14.07 | 13.24 | 13.77 | 13.71 | qfq | 70,068,126 | 962,118,526 | 2.15% |
| 2026-02-27 | 13.60 | 13.60 | 13.37 | 13.48 | 13.42 | qfq | 34,751,781 | 467,443,930 | -1.96% |
| 2026-02-26 | 13.58 | 13.87 | 13.38 | 13.75 | 13.69 | qfq | 46,000,983 | 629,317,184 | 1.40% |
| 2026-02-25 | 13.39 | 13.66 | 13.30 | 13.56 | 13.50 | qfq | 53,493,487 | 721,885,534 | 1.80% |
| 2026-02-24 | 12.97 | 13.57 | 12.89 | 13.32 | 13.26 | qfq | 69,125,253 | 920,617,657 | 5.97% |
| 2026-02-13 | 12.67 | 12.81 | 12.56 | 12.57 | 12.51 | qfq | 20,817,099 | 264,528,567 | -1.26% |
| 2026-02-12 | 12.62 | 12.80 | 12.49 | 12.73 | 12.67 | qfq | 27,874,909 | 352,939,011 | 0.39% |
| 2026-02-11 | 12.33 | 13.08 | 12.32 | 12.68 | 12.62 | qfq | 41,049,295 | 524,654,331 | 2.67% |
| 2026-02-10 | 12.14 | 12.50 | 12.11 | 12.35 | 12.29 | qfq | 23,864,738 | 294,373,497 | 1.81% |
| 2026-02-09 | 12.05 | 12.18 | 11.97 | 12.13 | 12.07 | qfq | 18,043,289 | 218,257,369 | 2.28% |
| 2026-02-06 | 11.94 | 12.11 | 11.84 | 11.86 | 11.81 | qfq | 22,916,345 | 274,639,981 | -1.66% |
| 2026-02-05 | 12.28 | 12.35 | 11.97 | 12.06 | 12.00 | qfq | 20,609,800 | 249,407,447 | -2.11% |
| 2026-02-04 | 12.20 | 12.37 | 12.15 | 12.32 | 12.26 | qfq | 19,037,092 | 233,612,750 | 0.24% |
| 2026-02-03 | 12.22 | 12.30 | 12.06 | 12.29 | 12.23 | qfq | 20,096,134 | 245,233,200 | 1.65% |
| 2026-02-02 | 12.20 | 12.41 | 12.06 | 12.09 | 12.03 | qfq | 21,954,663 | 268,899,677 | -1.39% |
| 2026-01-30 | 12.34 | 12.44 | 11.95 | 12.26 | 12.20 | qfq | 27,281,912 | 332,921,300 | -0.65% |
| 2026-01-29 | 12.75 | 12.83 | 12.28 | 12.34 | 12.28 | qfq | 31,191,600 | 391,440,924 | -3.67% |
| 2026-01-28 | 12.90 | 13.00 | 12.73 | 12.81 | 12.75 | qfq | 23,403,505 | 300,211,275 | -1.16% |
| 2026-01-27 | 12.68 | 12.98 | 12.23 | 12.96 | 12.90 | qfq | 40,078,909 | 508,809,957 | 2.05% |
| 2026-01-26 | 12.93 | 13.02 | 12.57 | 12.70 | 12.64 | qfq | 34,703,930 | 442,319,567 | -2.31% |
| 2026-01-23 | 13.13 | 13.14 | 12.87 | 13.00 | 12.94 | qfq | 34,234,887 | 444,165,174 | -0.31% |
| 2026-01-22 | 12.85 | 13.10 | 12.66 | 13.04 | 12.98 | qfq | 44,263,936 | 570,326,129 | 2.52% |
| 2026-01-21 | 12.53 | 12.87 | 12.50 | 12.72 | 12.66 | qfq | 27,084,269 | 344,487,395 | 0.71% |
| 2026-01-20 | 12.72 | 12.81 | 12.51 | 12.63 | 12.57 | qfq | 26,985,800 | 341,398,862 | -1.25% |
| 2026-01-19 | 12.61 | 12.85 | 12.58 | 12.79 | 12.73 | qfq | 36,589,572 | 466,096,171 | 1.43% |
| 2026-01-16 | 12.75 | 12.77 | 12.39 | 12.61 | 12.55 | qfq | 40,179,212 | 504,311,177 | 1.61% |
| 2026-01-15 | 12.26 | 12.44 | 12.17 | 12.41 | 12.35 | qfq | 25,586,846 | 314,443,437 | 0.73% |
| 2026-01-14 | 12.41 | 12.60 | 12.15 | 12.32 | 12.26 | qfq | 37,951,280 | 471,213,736 | -0.40% |
| 2026-01-13 | 12.70 | 12.72 | 12.31 | 12.37 | 12.31 | qfq | 36,587,306 | 457,248,075 | -2.75% |
| 2026-01-12 | 12.46 | 12.78 | 12.34 | 12.72 | 12.66 | qfq | 41,225,073 | 518,971,608 | 2.75% |
| 2026-01-09 | 12.24 | 12.44 | 12.16 | 12.38 | 12.32 | qfq | 29,984,455 | 369,621,126 | 0.73% |
| 2026-01-08 | 12.06 | 12.37 | 12.03 | 12.29 | 12.23 | qfq | 25,269,112 | 309,921,261 | 1.24% |
| 2026-01-07 | 12.18 | 12.30 | 12.06 | 12.14 | 12.08 | qfq | 26,393,290 | 321,333,609 | 0.08% |
| 2026-01-06 | 11.98 | 12.22 | 11.98 | 12.13 | 12.07 | qfq | 25,267,175 | 306,122,282 | 1.42% |
| 2026-01-05 | 11.75 | 11.98 | 11.74 | 11.96 | 11.90 | qfq | 21,901,500 | 260,732,187 | 2.31% |
| 2025-12-31 | 11.87 | 11.88 | 11.65 | 11.69 | 11.64 | qfq | 14,291,601 | 167,547,219 | -1.18% |
| 2025-12-30 | 11.83 | 11.95 | 11.82 | 11.83 | 11.78 | qfq | 12,995,501 | 154,294,022 | -0.42% |
| 2025-12-29 | 11.85 | 12.02 | 11.80 | 11.88 | 11.83 | qfq | 15,842,411 | 188,655,851 | 0.00% |
| 2025-12-26 | 11.94 | 12.00 | 11.80 | 11.88 | 11.83 | qfq | 16,817,869 | 200,133,661 | -0.42% |
| 2025-12-25 | 11.99 | 12.05 | 11.86 | 11.93 | 11.87 | qfq | 17,598,588 | 210,050,395 | -0.67% |
| 2025-12-24 | 11.54 | 12.02 | 11.52 | 12.01 | 11.95 | qfq | 30,892,182 | 367,578,934 | 4.07% |
| 2025-12-23 | 11.61 | 11.66 | 11.49 | 11.54 | 11.49 | qfq | 12,568,930 | 145,460,549 | -0.77% |
| 2025-12-22 | 11.52 | 11.75 | 11.52 | 11.63 | 11.58 | qfq | 15,155,515 | 176,711,316 | 1.04% |
| 2025-12-19 | 11.56 | 11.68 | 11.48 | 11.51 | 11.46 | qfq | 16,087,146 | 186,073,231 | 0.09% |
| 2025-12-18 | 11.49 | 11.62 | 11.45 | 11.50 | 11.45 | qfq | 12,700,298 | 146,544,621 | -0.95% |
| 2025-12-17 | 11.54 | 11.65 | 11.30 | 11.61 | 11.56 | qfq | 17,969,017 | 206,200,512 | 1.13% |
| 2025-12-16 | 11.75 | 11.78 | 11.38 | 11.48 | 11.43 | qfq | 17,902,700 | 205,748,404 | -2.21% |
| 2025-12-15 | 11.81 | 11.95 | 11.72 | 11.74 | 11.69 | qfq | 15,370,200 | 181,421,662 | -1.34% |
| 2025-12-12 | 12.02 | 12.12 | 11.84 | 11.90 | 11.84 | qfq | 21,912,700 | 262,889,405 | -1.33% |
| 2025-12-11 | 12.22 | 12.25 | 12.00 | 12.06 | 12.00 | qfq | 21,720,883 | 263,088,885 | -1.79% |
| 2025-12-10 | 12.03 | 12.28 | 11.88 | 12.28 | 12.22 | qfq | 30,358,859 | 368,423,844 | 1.66% |
| 2025-12-09 | 12.08 | 12.20 | 12.05 | 12.08 | 12.02 | qfq | 20,455,072 | 247,835,430 | -0.49% |
| 2025-12-08 | 12.04 | 12.22 | 12.01 | 12.14 | 12.08 | qfq | 27,817,006 | 337,139,478 | 0.50% |
| 2025-12-05 | 12.26 | 12.26 | 11.93 | 12.08 | 12.02 | qfq | 37,417,137 | 451,223,397 | -2.42% |
| 2025-12-04 | 11.76 | 12.45 | 11.65 | 12.38 | 12.32 | qfq | 47,262,224 | 575,090,274 | 4.83% |
| 2025-12-03 | 12.05 | 12.06 | 11.75 | 11.81 | 11.76 | qfq | 16,222,443 | 192,265,406 | -1.58% |
| 2025-12-02 | 12.10 | 12.15 | 11.93 | 12.00 | 11.94 | qfq | 17,852,032 | 214,543,435 | -0.58% |
| 2025-12-01 | 11.86 | 12.14 | 11.79 | 12.07 | 12.01 | qfq | 26,402,470 | 317,405,498 | 1.68% |
| 2025-11-28 | 11.73 | 11.94 | 11.69 | 11.87 | 11.82 | qfq | 13,594,428 | 160,762,060 | 1.02% |
| 2025-11-27 | 11.67 | 11.98 | 11.67 | 11.75 | 11.70 | qfq | 16,687,582 | 197,961,294 | 0.26% |
| 2025-11-26 | 11.90 | 11.93 | 11.68 | 11.72 | 11.67 | qfq | 16,747,237 | 197,856,172 | -1.76% |
| 2025-11-25 | 11.59 | 12.29 | 11.58 | 11.93 | 11.87 | qfq | 35,712,031 | 428,953,978 | 3.47% |
| 2025-11-24 | 11.40 | 11.62 | 11.28 | 11.53 | 11.48 | qfq | 15,695,591 | 179,501,731 | 2.13% |
| 2025-11-21 | 11.64 | 11.76 | 11.28 | 11.29 | 11.24 | qfq | 22,339,722 | 255,703,622 | -4.40% |
| 2025-11-20 | 11.89 | 12.03 | 11.72 | 11.81 | 11.76 | qfq | 21,020,634 | 249,778,627 | 0.85% |
| 2025-11-19 | 11.90 | 11.95 | 11.57 | 11.71 | 11.66 | qfq | 20,966,583 | 245,489,609 | -1.93% |
| 2025-11-18 | 11.87 | 12.08 | 11.85 | 11.94 | 11.88 | qfq | 23,322,000 | 278,724,418 | 0.25% |
| 2025-11-17 | 11.90 | 12.00 | 11.85 | 11.91 | 11.85 | qfq | 17,792,000 | 211,999,626 | 0.08% |
| 2025-11-14 | 11.95 | 12.09 | 11.86 | 11.90 | 11.84 | qfq | 19,325,602 | 231,597,975 | -1.00% |
| 2025-11-13 | 12.07 | 12.13 | 11.96 | 12.02 | 11.96 | qfq | 20,250,191 | 243,453,279 | -0.41% |
| 2025-11-12 | 12.25 | 12.32 | 11.94 | 12.07 | 12.01 | qfq | 19,153,876 | 231,640,834 | -1.95% |
| 2025-11-11 | 12.62 | 12.66 | 12.26 | 12.31 | 12.25 | qfq | 21,833,890 | 271,127,791 | -2.07% |
| 2025-11-10 | 12.85 | 12.90 | 12.50 | 12.57 | 12.51 | qfq | 27,280,900 | 344,453,572 | -2.03% |
| 2025-11-07 | 12.90 | 13.00 | 12.76 | 12.83 | 12.77 | qfq | 19,025,094 | 244,677,541 | -1.31% |
| 2025-11-06 | 12.96 | 13.15 | 12.89 | 13.00 | 12.94 | qfq | 24,711,690 | 321,218,667 | 0.15% |
| 2025-11-05 | 12.49 | 13.06 | 12.41 | 12.98 | 12.92 | qfq | 35,443,807 | 455,375,630 | 2.29% |
| 2025-11-04 | 12.81 | 12.98 | 12.59 | 12.69 | 12.63 | qfq | 20,343,986 | 259,560,952 | -1.63% |
| 2025-11-03 | 12.71 | 12.95 | 12.51 | 12.90 | 12.84 | qfq | 29,989,900 | 381,896,676 | 1.57% |
| 2025-10-31 | 13.05 | 13.18 | 12.67 | 12.70 | 12.64 | qfq | 33,653,810 | 431,769,077 | -1.55% |
| 2025-10-30 | 13.13 | 13.17 | 12.90 | 12.90 | 12.84 | qfq | 35,600,676 | 463,389,785 | -2.49% |
| 2025-10-29 | 13.10 | 13.32 | 13.10 | 13.23 | 13.17 | qfq | 33,341,782 | 440,365,597 | 0.84% |
| 2025-10-28 | 12.98 | 13.29 | 12.92 | 13.12 | 13.06 | qfq | 38,937,474 | 511,428,939 | 0.08% |
| 2025-10-27 | 13.09 | 13.23 | 12.97 | 13.11 | 13.05 | qfq | 51,482,712 | 674,044,112 | 0.38% |
| 2025-10-24 | 12.90 | 13.27 | 12.59 | 13.06 | 13.00 | qfq | 72,883,062 | 942,841,562 | 0.85% |
| 2025-10-23 | 12.51 | 12.99 | 12.30 | 12.95 | 12.89 | qfq | 94,300,481 | 1,198,603,507 | 8.28% |
| 2025-10-22 | 12.05 | 12.15 | 11.90 | 11.96 | 11.90 | qfq | 23,074,078 | 276,972,242 | -1.64% |
| 2025-10-21 | 11.50 | 12.35 | 11.43 | 12.16 | 12.10 | qfq | 38,926,853 | 465,904,810 | 6.20% |
| 2025-10-20 | 11.39 | 11.58 | 11.33 | 11.45 | 11.40 | qfq | 16,847,800 | 192,750,996 | 2.14% |
| 2025-10-17 | 11.82 | 11.86 | 11.17 | 11.21 | 11.16 | qfq | 28,251,776 | 323,229,741 | -5.08% |
| 2025-10-16 | 12.08 | 12.10 | 11.76 | 11.81 | 11.76 | qfq | 19,290,583 | 229,802,777 | -2.48% |
| 2025-10-15 | 11.96 | 12.11 | 11.77 | 12.11 | 12.05 | qfq | 24,345,041 | 291,399,090 | 1.68% |
| 2025-10-14 | 12.51 | 12.63 | 11.87 | 11.91 | 11.85 | qfq | 31,542,059 | 385,310,576 | -4.18% |
| 2025-10-13 | 11.96 | 12.51 | 11.76 | 12.43 | 12.37 | qfq | 34,206,526 | 416,219,677 | -1.74% |
| 2025-10-10 | 12.94 | 12.94 | 12.54 | 12.65 | 12.59 | qfq | 29,706,945 | 377,261,167 | -2.77% |
| 2025-10-09 | 12.88 | 13.14 | 12.87 | 13.01 | 12.95 | qfq | 38,577,893 | 502,485,050 | 1.48% |
| 2025-09-30 | 12.72 | 12.98 | 12.72 | 12.82 | 12.76 | qfq | 30,333,758 | 389,643,522 | 0.71% |
| 2025-09-29 | 12.49 | 12.84 | 12.47 | 12.73 | 12.67 | qfq | 33,139,893 | 419,192,530 | 2.66% |
| 2025-09-26 | 12.82 | 12.87 | 12.40 | 12.40 | 12.34 | qfq | 41,317,246 | 519,502,339 | -3.88% |
| 2025-09-25 | 13.11 | 13.21 | 12.90 | 12.90 | 12.84 | qfq | 42,858,205 | 557,696,701 | -1.53% |
| 2025-09-24 | 13.18 | 13.23 | 12.82 | 13.10 | 13.04 | qfq | 56,592,313 | 738,768,228 | -1.06% |
| 2025-09-23 | 13.60 | 14.10 | 12.85 | 13.24 | 13.18 | qfq | 85,122,447 | 1,134,121,472 | 0.38% |
| 2025-09-22 | 12.99 | 13.45 | 12.88 | 13.19 | 13.13 | qfq | 91,094,878 | 1,199,915,442 | 5.27% |
| 2025-09-19 | 12.64 | 12.77 | 12.42 | 12.53 | 12.47 | qfq | 26,877,603 | 338,651,940 | -0.24% |
| 2025-09-18 | 12.61 | 13.09 | 12.42 | 12.56 | 12.50 | qfq | 39,636,326 | 504,919,271 | -1.18% |
| 2025-09-17 | 12.59 | 12.82 | 12.51 | 12.71 | 12.65 | qfq | 29,381,555 | 371,857,639 | 0.55% |
| 2025-09-16 | 12.24 | 12.67 | 12.14 | 12.64 | 12.58 | qfq | 35,873,298 | 448,691,521 | 3.44% |
| 2025-09-15 | 12.43 | 12.50 | 12.20 | 12.22 | 12.16 | qfq | 25,575,618 | 314,060,775 | -1.61% |
| 2025-09-12 | 12.55 | 12.79 | 12.42 | 12.42 | 12.36 | qfq | 45,419,885 | 568,543,713 | -3.65% |
| 2025-09-11 | 11.89 | 13.30 | 11.85 | 12.89 | 12.83 | qfq | 65,699,980 | 833,600,186 | 7.87% |
| 2025-09-10 | 11.94 | 12.11 | 11.88 | 11.95 | 11.89 | qfq | 15,712,383 | 188,466,560 | 0.17% |
| 2025-09-09 | 12.26 | 12.28 | 11.84 | 11.93 | 11.87 | qfq | 24,586,899 | 295,876,782 | -3.24% |
| 2025-09-08 | 12.31 | 12.45 | 12.12 | 12.33 | 12.27 | qfq | 26,138,876 | 320,667,021 | 0.16% |
| 2025-09-05 | 12.00 | 12.33 | 11.81 | 12.31 | 12.25 | qfq | 29,596,414 | 358,265,716 | 3.97% |
| 2025-09-04 | 12.29 | 12.61 | 11.68 | 11.84 | 11.79 | qfq | 41,268,235 | 502,384,566 | -2.55% |
| 2025-09-03 | 12.40 | 12.53 | 12.12 | 12.15 | 12.09 | qfq | 28,709,748 | 353,913,864 | -1.78% |
| 2025-09-02 | 12.93 | 13.03 | 12.19 | 12.37 | 12.31 | qfq | 50,440,870 | 627,985,298 | -4.63% |
| 2025-09-01 | 13.02 | 13.24 | 12.74 | 12.97 | 12.91 | qfq | 40,420,093 | 523,076,043 | -0.23% |
| 2025-08-29 | 13.22 | 13.24 | 12.91 | 13.00 | 12.94 | qfq | 40,298,224 | 525,755,693 | -2.26% |
| 2025-08-28 | 12.90 | 13.48 | 12.86 | 13.30 | 13.24 | qfq | 61,275,305 | 805,098,814 | 2.23% |
| 2025-08-27 | 13.03 | 13.64 | 13.01 | 13.01 | 12.95 | qfq | 66,489,474 | 884,926,247 | -0.91% |
| 2025-08-26 | 13.15 | 13.29 | 12.96 | 13.13 | 13.07 | qfq | 36,818,570 | 483,483,432 | -0.68% |
| 2025-08-25 | 12.88 | 13.67 | 12.85 | 13.22 | 13.16 | qfq | 68,082,144 | 897,682,506 | 3.85% |
| 2025-08-22 | 12.66 | 12.77 | 12.51 | 12.73 | 12.67 | qfq | 35,194,654 | 445,919,899 | -0.16% |
| 2025-08-21 | 13.02 | 13.09 | 12.65 | 12.75 | 12.69 | qfq | 37,412,689 | 479,156,334 | -2.22% |
| 2025-08-20 | 12.86 | 13.07 | 12.70 | 13.04 | 12.98 | qfq | 33,462,424 | 432,644,877 | 0.93% |
| 2025-08-19 | 13.19 | 13.22 | 12.90 | 12.92 | 12.86 | qfq | 42,174,849 | 548,168,451 | -1.82% |
| 2025-08-18 | 12.80 | 13.17 | 12.66 | 13.16 | 13.10 | qfq | 59,708,406 | 777,152,816 | 3.46% |
| 2025-08-15 | 12.34 | 12.84 | 12.32 | 12.72 | 12.66 | qfq | 44,812,803 | 568,074,789 | 3.00% |
| 2025-08-14 | 12.87 | 12.87 | 12.34 | 12.35 | 12.29 | qfq | 46,058,271 | 577,866,614 | -3.21% |
| 2025-08-13 | 12.53 | 12.86 | 12.37 | 12.76 | 12.70 | qfq | 61,668,894 | 776,581,915 | 1.67% |
| 2025-08-12 | 12.58 | 12.95 | 12.50 | 12.55 | 12.49 | qfq | 63,543,432 | 807,694,385 | 1.05% |
| 2025-08-11 | 11.92 | 12.45 | 11.88 | 12.42 | 12.36 | qfq | 46,642,605 | 572,528,669 | 4.19% |
| 2025-08-08 | 12.12 | 12.17 | 11.90 | 11.92 | 11.86 | qfq | 45,765,950 | 548,787,157 | -3.17% |
| 2025-08-07 | 12.20 | 12.99 | 12.20 | 12.31 | 12.25 | qfq | 83,985,964 | 1,053,052,145 | 3.97% |
| 2025-08-06 | 11.80 | 11.96 | 11.75 | 11.84 | 11.79 | qfq | 30,383,520 | 359,396,766 | -0.08% |
| 2025-08-05 | 12.02 | 12.06 | 11.85 | 11.85 | 11.80 | qfq | 39,969,453 | 475,485,733 | -2.23% |
| 2025-08-04 | 11.90 | 12.24 | 11.74 | 12.12 | 12.06 | qfq | 66,445,301 | 796,152,574 | 1.17% |
| 2025-08-01 | 11.30 | 12.12 | 11.19 | 11.98 | 11.92 | qfq | 90,966,551 | 1,068,310,728 | 4.63% |
| 2025-07-31 | 11.07 | 11.49 | 10.91 | 11.45 | 11.40 | qfq | 51,427,283 | 578,377,069 | 3.15% |
| 2025-07-30 | 11.18 | 11.24 | 10.99 | 11.10 | 11.05 | qfq | 20,484,160 | 227,634,438 | -0.80% |
| 2025-07-29 | 11.18 | 11.26 | 11.10 | 11.19 | 11.14 | qfq | 16,151,700 | 180,112,071 | -0.44% |
| 2025-07-28 | 11.06 | 11.29 | 10.96 | 11.24 | 11.19 | qfq | 29,654,302 | 332,038,154 | 2.18% |
| 2025-07-25 | 11.03 | 11.03 | 10.93 | 11.00 | 10.95 | qfq | 15,124,277 | 166,045,767 | -0.36% |
| 2025-07-24 | 10.94 | 11.05 | 10.92 | 11.04 | 10.99 | qfq | 17,096,210 | 188,027,387 | 1.19% |
| 2025-07-23 | 11.04 | 11.06 | 10.89 | 10.91 | 10.86 | qfq | 16,706,098 | 183,014,334 | -1.45% |
| 2025-07-22 | 11.04 | 11.23 | 10.94 | 11.07 | 11.02 | qfq | 23,466,340 | 260,623,144 | 0.27% |
| 2025-07-21 | 10.96 | 11.07 | 10.90 | 11.04 | 10.99 | qfq | 18,869,000 | 207,308,479 | 0.55% |
| 2025-07-18 | 11.09 | 11.14 | 10.92 | 10.98 | 10.93 | qfq | 17,391,431 | 191,352,366 | -0.90% |
| 2025-07-17 | 10.85 | 11.13 | 10.82 | 11.08 | 11.03 | qfq | 25,010,022 | 275,970,095 | 2.21% |
| 2025-07-16 | 10.92 | 11.04 | 10.82 | 10.84 | 10.79 | qfq | 18,517,897 | 201,978,757 | -0.46% |
| 2025-07-15 | 10.78 | 10.91 | 10.71 | 10.89 | 10.84 | qfq | 20,131,574 | 218,083,873 | 0.93% |
| 2025-07-14 | 10.78 | 10.83 | 10.73 | 10.79 | 10.74 | qfq | 10,520,580 | 113,496,935 | 0.09% |
| 2025-07-11 | 10.75 | 10.85 | 10.65 | 10.78 | 10.73 | qfq | 14,660,800 | 157,695,504 | 0.00% |
| 2025-07-10 | 10.84 | 10.88 | 10.69 | 10.78 | 10.73 | qfq | 13,522,332 | 145,770,222 | -0.19% |
| 2025-07-09 | 10.87 | 10.92 | 10.76 | 10.80 | 10.75 | qfq | 13,178,395 | 142,814,960 | -0.92% |
| 2025-07-08 | 10.65 | 10.93 | 10.63 | 10.90 | 10.85 | qfq | 18,456,732 | 200,022,069 | 2.25% |
| 2025-07-07 | 10.71 | 10.80 | 10.61 | 10.66 | 10.61 | qfq | 11,498,922 | 122,520,780 | -0.84% |
| 2025-07-04 | 10.94 | 10.95 | 10.73 | 10.75 | 10.70 | qfq | 15,397,298 | 166,309,426 | -1.92% |
| 2025-07-03 | 10.68 | 10.97 | 10.68 | 10.96 | 10.91 | qfq | 22,141,795 | 240,526,828 | 2.62% |
| 2025-07-02 | 10.92 | 11.00 | 10.60 | 10.68 | 10.63 | qfq | 23,937,559 | 256,737,278 | -3.17% |
| 2025-07-01 | 10.88 | 11.29 | 10.88 | 11.03 | 10.98 | qfq | 39,543,350 | 438,129,049 | 2.70% |
| 2025-06-30 | 10.75 | 10.78 | 10.68 | 10.74 | 10.69 | qfq | 14,739,995 | 158,099,416 | 0.37% |
| 2025-06-27 | 10.63 | 10.77 | 10.53 | 10.70 | 10.65 | qfq | 16,936,243 | 180,963,134 | 1.13% |
| 2025-06-26 | 10.66 | 10.71 | 10.52 | 10.58 | 10.53 | qfq | 15,607,404 | 165,906,938 | -0.66% |
| 2025-06-25 | 10.54 | 10.65 | 10.46 | 10.65 | 10.60 | qfq | 16,322,702 | 172,737,533 | 1.14% |
| 2025-06-24 | 10.30 | 10.57 | 10.24 | 10.53 | 10.48 | qfq | 20,330,842 | 212,696,187 | 3.24% |
| 2025-06-23 | 9.99 | 10.23 | 9.86 | 10.20 | 10.15 | qfq | 13,638,762 | 137,854,329 | -0.39% |
| 2025-06-20 | 10.34 | 10.47 | 10.23 | 10.24 | 10.19 | qfq | 11,078,205 | 114,387,537 | -0.87% |
| 2025-06-19 | 10.46 | 10.57 | 10.29 | 10.33 | 10.28 | qfq | 12,741,631 | 132,657,696 | -1.43% |
| 2025-06-18 | 10.30 | 10.48 | 10.21 | 10.48 | 10.43 | qfq | 16,562,231 | 172,007,849 | 1.65% |
| 2025-06-17 | 10.23 | 10.41 | 10.13 | 10.31 | 10.26 | qfq | 13,221,522 | 136,082,296 | 1.18% |
| 2025-06-16 | 10.06 | 10.21 | 10.05 | 10.19 | 10.14 | qfq | 7,618,401 | 77,504,343 | 0.89% |
| 2025-06-13 | 10.30 | 10.33 | 10.05 | 10.10 | 10.05 | qfq | 12,534,369 | 127,326,779 | -2.32% |
| 2025-06-12 | 10.35 | 10.46 | 10.30 | 10.34 | 10.29 | qfq | 11,685,203 | 121,293,241 | -0.77% |
| 2025-06-11 | 10.38 | 10.50 | 10.34 | 10.42 | 10.26 | qfq | 10,073,234 | 105,243,435 | 0.87% |
| 2025-06-10 | 10.50 | 10.54 | 10.24 | 10.33 | 10.17 | qfq | 12,443,245 | 129,022,265 | -1.71% |
| 2025-06-09 | 10.47 | 10.57 | 10.43 | 10.51 | 10.35 | qfq | 9,650,528 | 101,461,649 | 0.48% |
| 2025-06-06 | 10.55 | 10.55 | 10.40 | 10.46 | 10.30 | qfq | 9,324,585 | 97,431,807 | -0.76% |
| 2025-06-05 | 10.37 | 10.55 | 10.26 | 10.54 | 10.38 | qfq | 14,139,102 | 147,388,661 | 1.64% |
| 2025-06-04 | 10.32 | 10.46 | 10.28 | 10.37 | 10.21 | qfq | 10,665,464 | 110,704,860 | 0.88% |
| 2025-06-03 | 10.26 | 10.36 | 10.24 | 10.28 | 10.12 | qfq | 9,287,954 | 95,798,973 | -0.29% |
| 2025-05-30 | 10.52 | 10.55 | 10.30 | 10.31 | 10.15 | qfq | 12,949,400 | 134,291,666 | -2.55% |
| 2025-05-29 | 10.29 | 10.59 | 10.29 | 10.58 | 10.42 | qfq | 14,115,250 | 148,319,986 | 3.12% |
| 2025-05-28 | 10.40 | 10.45 | 10.22 | 10.26 | 10.10 | qfq | 9,027,700 | 93,135,250 | -0.68% |
| 2025-05-27 | 10.50 | 10.52 | 10.28 | 10.33 | 10.17 | qfq | 10,490,500 | 108,508,536 | -1.81% |
| 2025-05-26 | 10.42 | 10.54 | 10.35 | 10.52 | 10.36 | qfq | 9,704,452 | 101,652,066 | 1.25% |
| 2025-05-23 | 10.60 | 10.68 | 10.39 | 10.39 | 10.23 | qfq | 13,476,650 | 141,973,014 | -2.26% |
| 2025-05-22 | 10.73 | 10.89 | 10.62 | 10.63 | 10.46 | qfq | 13,001,509 | 139,718,668 | -1.30% |
| 2025-05-21 | 10.85 | 10.90 | 10.68 | 10.77 | 10.60 | qfq | 13,590,554 | 146,255,330 | -0.83% |
| 2025-05-20 | 10.76 | 10.91 | 10.66 | 10.86 | 10.69 | qfq | 20,408,743 | 220,805,521 | 1.59% |
| 2025-05-19 | 10.55 | 10.70 | 10.42 | 10.69 | 10.52 | qfq | 14,473,085 | 153,589,029 | 1.62% |
| 2025-05-16 | 10.48 | 10.72 | 10.48 | 10.52 | 10.36 | qfq | 10,976,997 | 116,259,881 | 0.57% |
| 2025-05-15 | 10.72 | 10.72 | 10.45 | 10.46 | 10.30 | qfq | 11,239,403 | 118,383,211 | -2.43% |
| 2025-05-14 | 10.79 | 10.82 | 10.60 | 10.72 | 10.55 | qfq | 12,792,130 | 136,948,271 | -0.37% |
| 2025-05-13 | 10.93 | 10.98 | 10.75 | 10.76 | 10.59 | qfq | 13,797,521 | 149,530,249 | -0.37% |
| 2025-05-12 | 10.70 | 10.85 | 10.70 | 10.80 | 10.63 | qfq | 13,394,601 | 144,344,925 | 1.98% |
| 2025-05-09 | 10.78 | 10.79 | 10.51 | 10.59 | 10.43 | qfq | 13,143,850 | 139,557,531 | -1.94% |
| 2025-05-08 | 10.55 | 10.83 | 10.55 | 10.80 | 10.63 | qfq | 16,075,834 | 172,760,512 | 1.89% |
| 2025-05-07 | 10.79 | 10.86 | 10.48 | 10.60 | 10.43 | qfq | 17,653,856 | 187,812,586 | -0.19% |
| 2025-05-06 | 10.33 | 10.62 | 10.24 | 10.62 | 10.45 | qfq | 16,465,342 | 173,018,544 | 3.91% |
| 2025-04-30 | 10.16 | 10.35 | 10.13 | 10.22 | 10.06 | qfq | 13,022,530 | 133,670,639 | 0.99% |
| 2025-04-29 | 10.06 | 10.19 | 9.92 | 10.12 | 9.96 | qfq | 12,302,528 | 124,407,533 | 0.50% |
| 2025-04-28 | 10.11 | 10.22 | 10.03 | 10.07 | 9.91 | qfq | 11,464,274 | 115,776,827 | -0.98% |
| 2025-04-25 | 10.27 | 10.32 | 10.01 | 10.17 | 10.01 | qfq | 25,013,328 | 254,292,055 | -2.40% |
| 2025-04-24 | 10.56 | 10.56 | 10.32 | 10.42 | 10.26 | qfq | 12,237,300 | 127,733,502 | -1.23% |
| 2025-04-23 | 10.47 | 10.62 | 10.43 | 10.55 | 10.39 | qfq | 14,189,575 | 149,533,589 | 1.54% |
| 2025-04-22 | 10.53 | 10.53 | 10.37 | 10.39 | 10.23 | qfq | 14,500,875 | 151,253,791 | -1.33% |
| 2025-04-21 | 10.39 | 10.57 | 10.26 | 10.53 | 10.37 | qfq | 16,815,406 | 175,784,670 | 1.25% |
| 2025-04-18 | 10.11 | 10.48 | 10.01 | 10.40 | 10.24 | qfq | 21,600,497 | 222,143,797 | 2.97% |
| 2025-04-17 | 10.06 | 10.28 | 10.06 | 10.10 | 9.94 | qfq | 17,271,410 | 175,929,375 | -0.79% |
| 2025-04-16 | 10.02 | 10.44 | 9.77 | 10.18 | 10.02 | qfq | 24,775,600 | 250,598,694 | 0.69% |
| 2025-04-15 | 10.15 | 10.19 | 9.98 | 10.11 | 9.95 | qfq | 10,784,700 | 108,615,911 | -0.30% |
| 2025-04-14 | 10.44 | 10.48 | 10.10 | 10.14 | 9.98 | qfq | 18,421,066 | 188,894,779 | 1.40% |
| 2025-04-11 | 9.70 | 10.17 | 9.70 | 10.00 | 9.84 | qfq | 19,139,000 | 190,978,322 | 1.83% |
| 2025-04-10 | 9.90 | 10.22 | 9.81 | 9.82 | 9.67 | qfq | 29,054,829 | 290,423,019 | 3.59% |
| 2025-04-09 | 9.15 | 9.59 | 8.60 | 9.48 | 9.33 | qfq | 28,166,652 | 259,068,107 | 1.17% |
| 2025-04-08 | 9.29 | 9.75 | 9.08 | 9.37 | 9.22 | qfq | 30,031,730 | 281,471,648 | 2.74% |
| 2025-04-07 | 10.45 | 10.70 | 9.12 | 9.12 | 8.98 | qfq | 37,364,293 | 362,804,483 | -20.00% |
| 2025-04-03 | 11.60 | 11.77 | 11.36 | 11.40 | 11.22 | qfq | 15,613,231 | 180,051,346 | -2.73% |
| 2025-04-02 | 11.69 | 11.89 | 11.66 | 11.72 | 11.54 | qfq | 10,760,178 | 126,723,147 | 0.34% |
| 2025-04-01 | 11.69 | 11.82 | 11.66 | 11.68 | 11.50 | qfq | 10,476,923 | 122,994,474 | 0.34% |
| 2025-03-31 | 11.65 | 11.77 | 11.51 | 11.64 | 11.46 | qfq | 12,352,171 | 143,658,268 | -0.60% |
| 2025-03-28 | 12.09 | 12.17 | 11.69 | 11.71 | 11.53 | qfq | 25,101,600 | 297,812,699 | -4.02% |
| 2025-03-27 | 11.94 | 12.33 | 11.76 | 12.20 | 12.01 | qfq | 18,510,829 | 223,602,252 | 1.67% |
| 2025-03-26 | 12.00 | 12.18 | 11.94 | 12.00 | 11.81 | qfq | 10,901,250 | 131,438,736 | -0.50% |
| 2025-03-25 | 12.17 | 12.23 | 11.95 | 12.06 | 11.87 | qfq | 13,849,425 | 167,329,665 | -0.82% |
| 2025-03-24 | 12.16 | 12.29 | 11.83 | 12.16 | 11.97 | qfq | 21,141,973 | 255,138,428 | -0.08% |
| 2025-03-21 | 12.44 | 12.52 | 12.13 | 12.17 | 11.98 | qfq | 22,921,536 | 281,776,947 | -2.95% |
| 2025-03-20 | 12.70 | 12.77 | 12.53 | 12.54 | 12.34 | qfq | 18,453,141 | 233,225,182 | -1.26% |
| 2025-03-19 | 12.88 | 12.90 | 12.61 | 12.70 | 12.50 | qfq | 20,697,004 | 263,423,497 | -1.93% |
| 2025-03-18 | 12.99 | 13.10 | 12.83 | 12.95 | 12.75 | qfq | 20,277,374 | 262,644,803 | -0.08% |
| 2025-03-17 | 12.84 | 13.00 | 12.70 | 12.96 | 12.76 | qfq | 26,145,927 | 336,843,141 | 0.93% |
| 2025-03-14 | 12.40 | 12.85 | 12.25 | 12.84 | 12.64 | qfq | 32,981,474 | 417,635,364 | 3.38% |
| 2025-03-13 | 12.87 | 12.88 | 12.27 | 12.42 | 12.23 | qfq | 31,055,000 | 388,212,089 | -3.57% |
| 2025-03-12 | 12.45 | 13.03 | 12.37 | 12.88 | 12.68 | qfq | 46,491,471 | 595,545,680 | 4.04% |
| 2025-03-11 | 12.26 | 12.51 | 12.20 | 12.38 | 12.19 | qfq | 19,312,237 | 237,840,061 | -0.56% |
| 2025-03-10 | 12.53 | 12.65 | 12.35 | 12.45 | 12.26 | qfq | 18,320,641 | 228,240,098 | -1.35% |
| 2025-03-07 | 12.68 | 12.84 | 12.50 | 12.62 | 12.42 | qfq | 23,905,427 | 303,050,344 | -1.17% |
| 2025-03-06 | 12.66 | 12.84 | 12.63 | 12.77 | 12.57 | qfq | 25,336,012 | 322,946,814 | 1.43% |
| 2025-03-05 | 12.39 | 12.75 | 12.36 | 12.59 | 12.39 | qfq | 25,604,873 | 321,446,402 | 1.37% |
| 2025-03-04 | 11.96 | 12.58 | 11.91 | 12.42 | 12.23 | qfq | 25,571,795 | 315,459,007 | 3.07% |
| 2025-03-03 | 12.22 | 12.34 | 11.97 | 12.05 | 11.86 | qfq | 25,746,692 | 312,798,489 | -1.15% |
| 2025-02-28 | 12.96 | 13.00 | 12.13 | 12.19 | 12.00 | qfq | 37,774,169 | 471,847,191 | -6.88% |
| 2025-02-27 | 13.30 | 13.38 | 12.82 | 13.09 | 12.89 | qfq | 36,379,436 | 475,384,938 | -1.95% |
| 2025-02-26 | 13.27 | 13.40 | 13.18 | 13.35 | 13.14 | qfq | 42,493,302 | 564,809,399 | 0.68% |
| 2025-02-25 | 12.85 | 13.44 | 12.80 | 13.26 | 13.05 | qfq | 50,371,065 | 662,479,723 | 0.68% |
| 2025-02-24 | 13.05 | 13.28 | 12.82 | 13.17 | 12.96 | qfq | 44,242,925 | 579,439,351 | 1.15% |
| 2025-02-21 | 13.03 | 13.08 | 12.85 | 13.02 | 12.82 | qfq | 42,977,862 | 557,247,834 | -0.31% |
| 2025-02-20 | 12.40 | 13.09 | 12.31 | 13.06 | 12.86 | qfq | 67,629,866 | 867,837,090 | 5.83% |
| 2025-02-19 | 12.10 | 12.35 | 12.02 | 12.34 | 12.15 | qfq | 24,808,859 | 304,072,860 | 1.90% |
| 2025-02-18 | 12.51 | 12.73 | 12.04 | 12.11 | 11.92 | qfq | 35,883,447 | 446,900,748 | -2.96% |
| 2025-02-17 | 12.40 | 12.63 | 12.38 | 12.48 | 12.29 | qfq | 26,830,627 | 335,635,966 | 0.40% |
| 2025-02-14 | 12.45 | 12.59 | 12.32 | 12.43 | 12.24 | qfq | 21,995,500 | 273,736,897 | 0.00% |
| 2025-02-13 | 12.89 | 12.89 | 12.43 | 12.43 | 12.24 | qfq | 32,674,886 | 410,855,319 | -3.72% |
| 2025-02-12 | 12.60 | 12.92 | 12.53 | 12.91 | 12.71 | qfq | 30,599,097 | 390,557,254 | 2.14% |
| 2025-02-11 | 12.68 | 12.70 | 12.42 | 12.64 | 12.44 | qfq | 26,636,331 | 334,746,197 | -0.32% |
| 2025-02-10 | 12.80 | 12.85 | 12.57 | 12.68 | 12.48 | qfq | 33,345,656 | 423,011,810 | -0.94% |
| 2025-02-07 | 12.80 | 12.99 | 12.59 | 12.80 | 12.60 | qfq | 36,592,343 | 469,806,554 | 0.00% |
| 2025-02-06 | 12.23 | 12.82 | 12.20 | 12.80 | 12.60 | qfq | 32,177,796 | 406,999,666 | 4.32% |
| 2025-02-05 | 12.32 | 12.49 | 12.22 | 12.27 | 12.08 | qfq | 18,044,200 | 222,490,958 | 1.07% |
| 2025-01-27 | 12.55 | 12.63 | 12.12 | 12.14 | 11.95 | qfq | 20,106,035 | 247,578,062 | -2.96% |
| 2025-01-24 | 12.21 | 12.52 | 12.21 | 12.51 | 12.32 | qfq | 21,075,976 | 261,703,878 | 2.21% |
| 2025-01-23 | 12.51 | 12.78 | 12.24 | 12.24 | 12.05 | qfq | 27,232,110 | 340,962,366 | -1.13% |
| 2025-01-22 | 12.36 | 12.52 | 12.29 | 12.38 | 12.19 | qfq | 23,231,737 | 288,588,584 | -0.48% |
| 2025-01-21 | 12.37 | 12.49 | 12.23 | 12.44 | 12.25 | qfq | 22,137,090 | 273,677,779 | 1.22% |
| 2025-01-20 | 12.30 | 12.57 | 12.20 | 12.29 | 12.10 | qfq | 27,727,228 | 342,895,938 | 1.74% |
| 2025-01-17 | 11.89 | 12.24 | 11.84 | 12.08 | 11.89 | qfq | 25,277,772 | 305,063,365 | 1.34% |
| 2025-01-16 | 12.12 | 12.31 | 11.80 | 11.92 | 11.73 | qfq | 27,759,624 | 333,537,859 | -0.75% |
| 2025-01-15 | 12.10 | 12.19 | 11.96 | 12.01 | 11.82 | qfq | 20,774,788 | 250,156,175 | -0.74% |
| 2025-01-14 | 11.35 | 12.11 | 11.24 | 12.10 | 11.91 | qfq | 32,119,346 | 379,759,092 | 6.98% |
| 2025-01-13 | 11.19 | 11.41 | 10.97 | 11.31 | 11.13 | qfq | 18,230,689 | 204,369,668 | -0.35% |
| 2025-01-10 | 11.77 | 11.85 | 11.34 | 11.35 | 11.17 | qfq | 23,000,456 | 267,381,817 | -3.90% |
| 2025-01-09 | 11.45 | 12.07 | 11.45 | 11.81 | 11.63 | qfq | 30,358,028 | 361,181,283 | 2.07% |
| 2025-01-08 | 11.70 | 11.80 | 11.08 | 11.57 | 11.39 | qfq | 29,936,600 | 343,302,050 | -2.03% |
| 2025-01-07 | 11.41 | 11.83 | 11.37 | 11.81 | 11.63 | qfq | 25,476,807 | 295,034,066 | 4.05% |
| 2025-01-06 | 11.51 | 11.67 | 11.20 | 11.35 | 11.17 | qfq | 22,317,013 | 255,038,678 | -1.39% |
| 2025-01-03 | 11.92 | 11.97 | 11.46 | 11.51 | 11.33 | qfq | 29,130,713 | 341,427,933 | -2.46% |
| 2025-01-02 | 12.45 | 12.60 | 11.64 | 11.80 | 11.62 | qfq | 37,403,805 | 452,436,151 | -5.45% |
| 2024-12-31 | 13.24 | 13.40 | 12.46 | 12.48 | 12.29 | qfq | 37,665,138 | 484,177,262 | -5.45% |
| 2024-12-30 | 13.35 | 13.63 | 13.02 | 13.20 | 12.99 | qfq | 32,607,447 | 434,485,946 | -1.57% |
| 2024-12-27 | 13.98 | 14.05 | 13.35 | 13.41 | 13.20 | qfq | 53,184,663 | 727,220,311 | -3.59% |
| 2024-12-26 | 13.82 | 14.30 | 13.82 | 13.91 | 13.69 | qfq | 53,360,930 | 748,530,046 | -0.64% |
| 2024-12-25 | 13.75 | 14.28 | 13.58 | 14.00 | 13.78 | qfq | 69,960,685 | 976,589,964 | 0.43% |
| 2024-12-24 | 13.28 | 14.00 | 12.92 | 13.94 | 13.72 | qfq | 68,882,961 | 931,320,002 | 4.19% |
| 2024-12-23 | 13.66 | 14.07 | 13.34 | 13.38 | 13.17 | qfq | 61,625,611 | 844,901,757 | -0.07% |
| 2024-12-20 | 13.30 | 13.57 | 13.20 | 13.39 | 13.18 | qfq | 43,141,961 | 579,109,073 | 0.98% |
| 2024-12-19 | 13.10 | 13.38 | 12.92 | 13.26 | 13.05 | qfq | 36,695,961 | 482,157,667 | -0.45% |
| 2024-12-18 | 12.87 | 13.50 | 12.55 | 13.32 | 13.11 | qfq | 45,249,144 | 595,488,056 | 3.26% |
| 2024-12-17 | 13.36 | 13.76 | 12.84 | 12.90 | 12.70 | qfq | 52,913,487 | 710,166,392 | -3.37% |
| 2024-12-16 | 13.00 | 13.55 | 12.94 | 13.35 | 13.14 | qfq | 45,712,678 | 610,700,540 | 2.14% |
| 2024-12-13 | 12.96 | 13.38 | 12.92 | 13.07 | 12.87 | qfq | 43,313,155 | 571,172,428 | 0.08% |
| 2024-12-12 | 13.19 | 13.19 | 12.91 | 13.06 | 12.86 | qfq | 33,118,720 | 431,140,188 | -1.43% |
| 2024-12-11 | 12.35 | 13.29 | 12.35 | 13.25 | 13.04 | qfq | 62,016,191 | 804,136,412 | 6.77% |
| 2024-12-10 | 12.72 | 12.80 | 12.35 | 12.41 | 12.22 | qfq | 27,721,303 | 349,253,158 | 0.89% |
| 2024-12-09 | 12.50 | 12.65 | 12.17 | 12.30 | 12.11 | qfq | 18,597,600 | 229,994,660 | -1.44% |
| 2024-12-06 | 12.28 | 12.55 | 12.14 | 12.48 | 12.29 | qfq | 24,142,755 | 298,892,024 | 1.55% |
| 2024-12-05 | 12.10 | 12.35 | 12.02 | 12.29 | 12.10 | qfq | 16,532,226 | 202,855,858 | 1.15% |
| 2024-12-04 | 12.45 | 12.58 | 12.06 | 12.15 | 11.96 | qfq | 20,071,548 | 246,987,234 | -2.33% |
| 2024-12-03 | 12.61 | 12.61 | 12.27 | 12.44 | 12.25 | qfq | 21,659,157 | 269,330,567 | -1.27% |
| 2024-12-02 | 12.35 | 12.65 | 12.26 | 12.60 | 12.40 | qfq | 26,090,109 | 325,954,027 | 2.27% |
| 2024-11-29 | 12.15 | 12.50 | 11.99 | 12.32 | 12.13 | qfq | 28,226,670 | 346,183,830 | 0.90% |
| 2024-11-28 | 12.41 | 12.56 | 12.17 | 12.21 | 12.02 | qfq | 24,721,857 | 305,721,222 | -0.33% |
| 2024-11-27 | 11.87 | 12.26 | 11.49 | 12.25 | 12.06 | qfq | 29,452,521 | 348,948,437 | 2.94% |
| 2024-11-26 | 12.05 | 12.25 | 11.90 | 11.90 | 11.71 | qfq | 18,559,070 | 223,752,167 | -1.49% |
| 2024-11-25 | 12.32 | 12.42 | 11.75 | 12.08 | 11.89 | qfq | 28,256,641 | 338,498,966 | -1.55% |
| 2024-11-22 | 12.78 | 13.05 | 12.21 | 12.27 | 12.08 | qfq | 32,141,256 | 407,361,614 | -5.03% |
| 2024-11-21 | 13.02 | 13.05 | 12.61 | 12.92 | 12.72 | qfq | 33,278,300 | 428,153,933 | -1.67% |
| 2024-11-20 | 13.05 | 13.20 | 12.88 | 13.14 | 12.94 | qfq | 30,867,882 | 402,969,876 | 0.38% |
| 2024-11-19 | 12.66 | 13.11 | 12.53 | 13.09 | 12.89 | qfq | 31,014,452 | 397,300,487 | 3.48% |
| 2024-11-18 | 13.08 | 13.35 | 12.45 | 12.65 | 12.45 | qfq | 40,316,488 | 520,330,724 | -2.01% |
| 2024-11-15 | 13.41 | 13.73 | 12.88 | 12.91 | 12.71 | qfq | 43,622,087 | 580,172,812 | -5.35% |
| 2024-11-14 | 14.22 | 14.28 | 13.55 | 13.64 | 13.43 | qfq | 45,364,681 | 628,502,138 | -5.21% |
| 2024-11-13 | 14.48 | 14.78 | 13.86 | 14.39 | 14.17 | qfq | 57,019,038 | 817,005,480 | 1.20% |
| 2024-11-12 | 15.20 | 15.20 | 14.00 | 14.22 | 14.00 | qfq | 77,208,734 | 1,117,294,875 | -3.59% |
| 2024-11-11 | 13.78 | 14.95 | 13.66 | 14.75 | 14.52 | qfq | 94,485,330 | 1,353,121,627 | 8.70% |
| 2024-11-08 | 14.30 | 14.66 | 13.50 | 13.57 | 13.36 | qfq | 84,979,150 | 1,193,516,985 | -1.60% |
| 2024-11-07 | 13.01 | 13.87 | 12.85 | 13.79 | 13.58 | qfq | 72,624,276 | 976,082,727 | 5.27% |
| 2024-11-06 | 13.12 | 13.36 | 12.88 | 13.10 | 12.90 | qfq | 55,566,137 | 727,343,241 | -0.76% |
| 2024-11-05 | 13.00 | 13.33 | 12.87 | 13.20 | 12.99 | qfq | 53,585,356 | 704,419,197 | 1.23% |
| 2024-11-04 | 12.55 | 13.27 | 12.55 | 13.04 | 12.84 | qfq | 43,423,158 | 565,802,805 | 3.16% |
| 2024-11-01 | 13.33 | 13.34 | 12.60 | 12.64 | 12.44 | qfq | 66,953,852 | 860,593,442 | -6.23% |
| 2024-10-31 | 13.98 | 13.98 | 13.40 | 13.48 | 13.27 | qfq | 66,222,207 | 901,392,806 | -2.11% |
| 2024-10-30 | 13.65 | 13.98 | 13.26 | 13.77 | 13.56 | qfq | 75,668,122 | 1,029,225,478 | -0.65% |
| 2024-10-29 | 14.42 | 14.45 | 13.70 | 13.86 | 13.64 | qfq | 92,881,234 | 1,300,485,927 | -5.07% |
| 2024-10-28 | 13.90 | 14.96 | 13.68 | 14.60 | 14.37 | qfq | 94,952,598 | 1,366,487,691 | 6.96% |
| 2024-10-25 | 13.07 | 13.98 | 12.80 | 13.65 | 13.44 | qfq | 98,956,932 | 1,327,637,318 | 7.23% |
| 2024-10-24 | 12.80 | 12.93 | 12.46 | 12.73 | 12.53 | qfq | 50,923,177 | 644,740,591 | -0.47% |
| 2024-10-23 | 13.50 | 14.00 | 12.70 | 12.79 | 12.59 | qfq | 108,679,752 | 1,443,282,450 | -3.83% |
| 2024-10-22 | 12.80 | 13.75 | 12.51 | 13.30 | 13.09 | qfq | 94,816,581 | 1,248,955,412 | 4.07% |
| 2024-10-21 | 12.50 | 13.49 | 12.11 | 12.78 | 12.58 | qfq | 98,170,736 | 1,252,962,346 | 7.39% |
| 2024-10-18 | 11.28 | 12.21 | 11.28 | 11.90 | 11.71 | qfq | 75,446,412 | 891,592,983 | 4.75% |
| 2024-10-17 | 11.19 | 11.65 | 11.13 | 11.36 | 11.18 | qfq | 58,804,850 | 670,739,047 | 3.93% |
| 2024-10-16 | 10.85 | 11.16 | 10.80 | 10.93 | 10.76 | qfq | 36,041,335 | 396,204,643 | -2.50% |
| 2024-10-15 | 11.01 | 11.69 | 10.87 | 11.21 | 11.04 | qfq | 58,289,951 | 661,759,389 | 0.54% |
| 2024-10-14 | 10.47 | 11.23 | 10.32 | 11.15 | 10.98 | qfq | 47,134,413 | 512,207,167 | 7.11% |
| 2024-10-11 | 11.10 | 11.23 | 10.24 | 10.41 | 10.25 | qfq | 43,448,794 | 462,030,234 | -7.30% |
| 2024-10-10 | 11.50 | 11.74 | 11.15 | 11.23 | 11.06 | qfq | 49,192,697 | 564,328,543 | 0.81% |
| 2024-10-09 | 12.30 | 12.34 | 11.10 | 11.14 | 10.97 | qfq | 80,897,309 | 955,594,287 | -13.98% |
| 2024-10-08 | 13.03 | 13.03 | 11.45 | 12.95 | 12.75 | qfq | 93,506,627 | 1,159,752,867 | 19.14% |
| 2024-09-30 | 9.86 | 10.95 | 9.64 | 10.87 | 10.70 | qfq | 72,905,552 | 751,420,585 | 15.03% |
| 2024-09-27 | 9.05 | 9.60 | 9.00 | 9.45 | 9.30 | qfq | 47,161,201 | 438,461,200 | 5.94% |
| 2024-09-26 | 8.59 | 8.92 | 8.54 | 8.92 | 8.78 | qfq | 27,614,850 | 240,960,073 | 3.60% |
| 2024-09-25 | 8.62 | 8.88 | 8.60 | 8.61 | 8.48 | qfq | 29,402,210 | 257,080,272 | 0.12% |
| 2024-09-24 | 8.33 | 8.62 | 8.21 | 8.60 | 8.47 | qfq | 27,361,010 | 231,585,420 | 3.37% |
| 2024-09-23 | 8.21 | 8.48 | 8.16 | 8.32 | 8.19 | qfq | 16,457,239 | 137,649,558 | 1.71% |
| 2024-09-20 | 8.28 | 8.36 | 8.10 | 8.18 | 8.05 | qfq | 12,553,191 | 103,025,917 | -0.97% |
| 2024-09-19 | 8.08 | 8.35 | 8.03 | 8.26 | 8.13 | qfq | 15,200,100 | 124,806,908 | 2.86% |
| 2024-09-18 | 8.21 | 8.24 | 7.97 | 8.03 | 7.90 | qfq | 15,570,213 | 125,310,299 | -2.07% |
| 2024-09-13 | 8.32 | 8.43 | 8.20 | 8.20 | 8.07 | qfq | 14,545,370 | 120,761,012 | -1.91% |
| 2024-09-12 | 8.40 | 8.48 | 8.34 | 8.36 | 8.23 | qfq | 15,169,400 | 127,583,816 | 0.24% |
| 2024-09-11 | 8.56 | 8.57 | 8.28 | 8.34 | 8.21 | qfq | 16,982,813 | 142,652,868 | -3.02% |
| 2024-09-10 | 8.48 | 8.63 | 8.24 | 8.60 | 8.47 | qfq | 22,247,400 | 187,044,648 | 1.78% |
| 2024-09-09 | 8.69 | 8.73 | 8.40 | 8.45 | 8.32 | qfq | 19,997,413 | 170,699,062 | -1.40% |
| 2024-09-06 | 8.80 | 8.87 | 8.55 | 8.57 | 8.44 | qfq | 18,473,691 | 160,388,745 | -2.72% |
| 2024-09-05 | 8.57 | 8.83 | 8.55 | 8.81 | 8.67 | qfq | 18,434,600 | 160,959,446 | 2.32% |
| 2024-09-04 | 8.77 | 8.81 | 8.51 | 8.61 | 8.48 | qfq | 22,438,800 | 193,607,473 | -3.26% |
| 2024-09-03 | 8.80 | 8.97 | 8.78 | 8.90 | 8.76 | qfq | 19,613,800 | 174,143,635 | 0.79% |
| 2024-09-02 | 9.11 | 9.22 | 8.82 | 8.83 | 8.69 | qfq | 27,565,900 | 247,280,139 | -3.81% |
| 2024-08-30 | 8.78 | 9.38 | 8.75 | 9.18 | 9.04 | qfq | 41,855,594 | 383,488,922 | 4.56% |
| 2024-08-29 | 8.35 | 8.90 | 8.33 | 8.78 | 8.64 | qfq | 25,806,389 | 223,872,981 | 4.15% |
| 2024-08-28 | 8.39 | 8.51 | 8.30 | 8.43 | 8.30 | qfq | 13,934,900 | 117,217,596 | 0.00% |
| 2024-08-27 | 8.65 | 8.68 | 8.41 | 8.43 | 8.30 | qfq | 19,987,400 | 169,857,095 | -3.44% |
| 2024-08-26 | 8.74 | 8.84 | 8.52 | 8.73 | 8.59 | qfq | 20,463,000 | 177,400,719 | 0.23% |
| 2024-08-23 | 8.59 | 8.80 | 8.51 | 8.71 | 8.57 | qfq | 19,306,238 | 167,053,270 | 0.81% |
| 2024-08-22 | 8.95 | 8.99 | 8.62 | 8.64 | 8.51 | qfq | 28,169,943 | 246,148,105 | -3.36% |
| 2024-08-21 | 8.84 | 9.27 | 8.78 | 8.94 | 8.80 | qfq | 48,574,939 | 438,100,558 | 3.59% |
| 2024-08-20 | 8.77 | 8.85 | 8.55 | 8.63 | 8.50 | qfq | 16,836,795 | 145,678,449 | -1.60% |
| 2024-08-19 | 8.93 | 9.05 | 8.74 | 8.77 | 8.63 | qfq | 20,703,050 | 183,492,143 | -2.34% |
| 2024-08-16 | 8.93 | 9.12 | 8.93 | 8.98 | 8.84 | qfq | 27,027,444 | 243,984,784 | 0.79% |
| 2024-08-15 | 8.83 | 9.10 | 8.81 | 8.91 | 8.77 | qfq | 28,835,800 | 258,843,017 | 0.22% |
| 2024-08-14 | 8.91 | 9.03 | 8.76 | 8.89 | 8.75 | qfq | 20,038,809 | 178,387,155 | 0.45% |
| 2024-08-13 | 8.75 | 8.86 | 8.72 | 8.85 | 8.71 | qfq | 14,645,192 | 128,687,771 | 1.14% |
| 2024-08-12 | 8.81 | 8.97 | 8.65 | 8.75 | 8.61 | qfq | 18,847,044 | 165,431,737 | -1.69% |
| 2024-08-09 | 8.94 | 9.08 | 8.86 | 8.90 | 8.76 | qfq | 24,238,850 | 217,342,419 | 1.14% |
| 2024-08-08 | 8.82 | 8.95 | 8.65 | 8.80 | 8.66 | qfq | 25,885,100 | 227,070,589 | -1.79% |
| 2024-08-07 | 8.66 | 9.07 | 8.60 | 8.96 | 8.82 | qfq | 35,343,695 | 315,781,957 | 3.46% |
| 2024-08-06 | 8.76 | 8.83 | 8.56 | 8.66 | 8.53 | qfq | 25,332,567 | 219,414,191 | 2.24% |
| 2024-08-05 | 9.10 | 9.17 | 8.45 | 8.47 | 8.34 | qfq | 49,156,283 | 430,435,450 | -7.13% |
| 2024-08-02 | 9.70 | 9.74 | 9.11 | 9.12 | 8.98 | qfq | 57,465,101 | 537,189,145 | -7.32% |
| 2024-08-01 | 9.97 | 10.14 | 9.79 | 9.84 | 9.69 | qfq | 34,180,630 | 339,090,348 | -0.51% |
| 2024-07-31 | 9.61 | 9.95 | 9.54 | 9.89 | 9.74 | qfq | 41,577,229 | 408,938,012 | 2.59% |
| 2024-07-30 | 9.61 | 9.72 | 9.49 | 9.64 | 9.49 | qfq | 22,612,438 | 217,002,683 | -1.03% |
| 2024-07-29 | 9.76 | 9.91 | 9.56 | 9.74 | 9.59 | qfq | 34,670,320 | 337,903,915 | 0.00% |
| 2024-07-26 | 9.28 | 10.15 | 9.20 | 9.74 | 9.59 | qfq | 59,222,821 | 574,166,475 | 5.07% |
| 2024-07-25 | 9.53 | 9.59 | 9.19 | 9.27 | 9.13 | qfq | 45,969,300 | 429,019,927 | -4.24% |
| 2024-07-24 | 9.95 | 10.21 | 9.60 | 9.68 | 9.53 | qfq | 51,367,071 | 508,405,744 | -3.39% |
| 2024-07-23 | 10.58 | 10.60 | 9.99 | 10.02 | 9.86 | qfq | 63,875,375 | 652,549,212 | -6.44% |
| 2024-07-22 | 10.40 | 10.78 | 10.35 | 10.71 | 10.54 | qfq | 50,473,090 | 532,378,786 | 1.13% |
| 2024-07-19 | 10.52 | 10.88 | 10.45 | 10.59 | 10.43 | qfq | 58,261,020 | 621,322,906 | -0.66% |
| 2024-07-18 | 10.60 | 10.95 | 10.23 | 10.66 | 10.49 | qfq | 77,754,895 | 823,376,544 | -0.47% |
| 2024-07-17 | 11.09 | 11.23 | 10.65 | 10.71 | 10.54 | qfq | 85,546,268 | 936,742,226 | -3.86% |
| 2024-07-16 | 9.65 | 11.59 | 9.64 | 11.14 | 10.97 | qfq | 121,493,934 | 1,278,552,927 | 15.08% |
| 2024-07-15 | 9.78 | 9.90 | 9.59 | 9.68 | 9.53 | qfq | 34,383,826 | 333,977,322 | -2.02% |
| 2024-07-12 | 9.84 | 9.97 | 9.70 | 9.88 | 9.73 | qfq | 47,374,955 | 465,929,034 | -2.37% |
| 2024-07-11 | 10.02 | 10.38 | 9.82 | 10.12 | 9.96 | qfq | 74,830,532 | 755,840,820 | 1.71% |
| 2024-07-10 | 9.90 | 10.14 | 9.81 | 9.95 | 9.79 | qfq | 56,689,872 | 565,292,561 | -0.90% |
| 2024-07-09 | 9.68 | 10.22 | 9.63 | 10.04 | 9.88 | qfq | 91,863,781 | 911,893,243 | 2.55% |
| 2024-07-08 | 9.22 | 10.13 | 9.16 | 9.79 | 9.64 | qfq | 107,156,711 | 1,035,223,049 | 6.30% |
| 2024-07-05 | 8.67 | 9.24 | 8.45 | 9.21 | 9.07 | qfq | 67,874,006 | 606,763,192 | 5.86% |
| 2024-07-04 | 8.78 | 9.03 | 8.61 | 8.70 | 8.56 | qfq | 44,262,445 | 389,982,744 | -0.80% |
| 2024-07-03 | 8.94 | 9.08 | 8.73 | 8.77 | 8.63 | qfq | 47,470,123 | 420,145,282 | -2.45% |
| 2024-07-02 | 9.28 | 9.40 | 8.91 | 8.99 | 8.85 | qfq | 77,180,948 | 699,437,543 | -3.95% |
| 2024-07-01 | 9.64 | 9.92 | 9.22 | 9.36 | 9.21 | qfq | 99,250,022 | 943,915,598 | 0.32% |
| 2024-06-28 | 8.96 | 9.66 | 8.96 | 9.33 | 9.18 | qfq | 100,524,525 | 943,985,528 | 2.30% |
| 2024-06-27 | 8.67 | 9.50 | 8.61 | 9.12 | 8.98 | qfq | 108,458,343 | 993,429,352 | 3.40% |
| 2024-06-26 | 8.29 | 8.95 | 8.09 | 8.82 | 8.68 | qfq | 63,347,940 | 535,986,281 | 6.27% |
| 2024-06-25 | 8.32 | 8.48 | 8.08 | 8.30 | 8.17 | qfq | 54,822,069 | 452,251,828 | -0.60% |
| 2024-06-24 | 8.40 | 8.87 | 8.32 | 8.35 | 8.22 | qfq | 66,283,748 | 569,427,900 | -3.47% |
| 2024-06-21 | 8.62 | 8.93 | 8.34 | 8.65 | 8.52 | qfq | 77,387,645 | 674,089,722 | 0.35% |
| 2024-06-20 | 8.83 | 9.28 | 8.56 | 8.62 | 8.49 | qfq | 109,354,760 | 974,066,760 | 1.53% |
| 2024-06-19 | 8.68 | 8.95 | 8.46 | 8.49 | 8.36 | qfq | 71,424,473 | 616,831,458 | -1.05% |
| 2024-06-18 | 8.28 | 8.65 | 8.22 | 8.58 | 8.45 | qfq | 58,900,583 | 499,402,337 | 2.88% |
| 2024-06-17 | 8.08 | 8.43 | 8.08 | 8.34 | 8.12 | qfq | 34,033,106 | 282,227,872 | 2.46% |
| 2024-06-14 | 8.02 | 8.16 | 7.93 | 8.14 | 7.92 | qfq | 23,098,670 | 186,424,107 | 0.74% |
| 2024-06-13 | 8.00 | 8.24 | 7.99 | 8.08 | 7.86 | qfq | 24,366,289 | 197,739,684 | 1.00% |
| 2024-06-12 | 7.96 | 8.10 | 7.92 | 8.00 | 7.79 | qfq | 19,656,544 | 157,690,328 | 0.50% |
| 2024-06-11 | 7.65 | 7.97 | 7.50 | 7.96 | 7.75 | qfq | 22,251,530 | 173,023,932 | 3.24% |
| 2024-06-07 | 7.73 | 7.90 | 7.61 | 7.71 | 7.50 | qfq | 19,568,537 | 151,518,202 | 0.26% |
| 2024-06-06 | 7.75 | 8.04 | 7.65 | 7.69 | 7.49 | qfq | 23,021,510 | 179,612,895 | -0.90% |
| 2024-06-05 | 7.79 | 7.94 | 7.72 | 7.76 | 7.55 | qfq | 14,232,190 | 111,830,501 | -0.51% |
| 2024-06-04 | 7.97 | 8.05 | 7.68 | 7.80 | 7.59 | qfq | 18,974,107 | 148,139,932 | -2.99% |
| 2024-06-03 | 8.09 | 8.19 | 7.96 | 8.04 | 7.83 | qfq | 18,593,200 | 150,467,926 | -0.50% |
| 2024-05-31 | 7.96 | 8.17 | 7.92 | 8.08 | 7.86 | qfq | 20,463,823 | 165,579,288 | 1.89% |
| 2024-05-30 | 7.71 | 8.05 | 7.63 | 7.93 | 7.72 | qfq | 20,844,368 | 165,029,800 | 2.06% |
| 2024-05-29 | 7.70 | 7.91 | 7.70 | 7.77 | 7.56 | qfq | 11,028,026 | 85,996,440 | 0.13% |
| 2024-05-28 | 7.70 | 7.95 | 7.64 | 7.76 | 7.55 | qfq | 15,179,200 | 118,721,111 | 0.39% |
| 2024-05-27 | 7.70 | 7.75 | 7.47 | 7.73 | 7.52 | qfq | 13,286,376 | 100,822,267 | 0.65% |
| 2024-05-24 | 7.92 | 7.98 | 7.66 | 7.68 | 7.48 | qfq | 13,630,800 | 106,502,856 | -3.52% |
| 2024-05-23 | 8.05 | 8.11 | 7.94 | 7.96 | 7.75 | qfq | 14,160,710 | 113,246,041 | -1.00% |
| 2024-05-22 | 7.86 | 8.09 | 7.83 | 8.04 | 7.83 | qfq | 14,806,900 | 118,154,849 | 1.90% |
| 2024-05-21 | 7.87 | 7.95 | 7.82 | 7.89 | 7.68 | qfq | 9,374,100 | 73,895,816 | -0.13% |
| 2024-05-20 | 7.97 | 8.00 | 7.85 | 7.90 | 7.69 | qfq | 12,492,700 | 98,722,331 | -0.75% |
| 2024-05-17 | 7.70 | 7.97 | 7.62 | 7.96 | 7.75 | qfq | 15,968,391 | 125,020,927 | 3.51% |
| 2024-05-16 | 7.66 | 7.80 | 7.66 | 7.69 | 7.49 | qfq | 10,399,203 | 80,305,373 | 0.79% |
| 2024-05-15 | 7.71 | 7.81 | 7.60 | 7.63 | 7.43 | qfq | 10,882,065 | 83,687,948 | -1.29% |
| 2024-05-14 | 7.73 | 7.89 | 7.71 | 7.73 | 7.52 | qfq | 10,035,210 | 78,094,628 | 0.65% |
| 2024-05-13 | 7.80 | 7.82 | 7.62 | 7.68 | 7.48 | qfq | 13,967,150 | 107,793,769 | -2.78% |
| 2024-05-10 | 8.06 | 8.10 | 7.88 | 7.90 | 7.69 | qfq | 12,173,053 | 96,708,757 | -2.23% |
| 2024-05-09 | 7.94 | 8.12 | 7.94 | 8.08 | 7.86 | qfq | 10,777,900 | 86,907,614 | 1.76% |
| 2024-05-08 | 8.13 | 8.15 | 7.93 | 7.94 | 7.73 | qfq | 13,299,599 | 106,676,055 | -3.05% |
| 2024-05-07 | 8.20 | 8.30 | 8.15 | 8.19 | 7.97 | qfq | 12,724,675 | 104,461,683 | -0.36% |
| 2024-05-06 | 8.29 | 8.36 | 8.20 | 8.22 | 8.00 | qfq | 14,147,218 | 117,063,066 | 0.37% |
| 2024-04-30 | 8.19 | 8.26 | 8.12 | 8.19 | 7.97 | qfq | 16,948,538 | 138,871,985 | -0.12% |
| 2024-04-29 | 8.02 | 8.24 | 7.99 | 8.20 | 7.98 | qfq | 20,534,433 | 167,131,980 | 2.76% |
| 2024-04-26 | 7.80 | 8.05 | 7.71 | 7.98 | 7.77 | qfq | 23,544,053 | 186,124,249 | 1.92% |
| 2024-04-25 | 7.80 | 7.92 | 7.75 | 7.83 | 7.62 | qfq | 16,178,661 | 126,723,733 | -0.63% |
| 2024-04-24 | 7.56 | 7.95 | 7.53 | 7.88 | 7.67 | qfq | 26,169,310 | 203,877,391 | 6.49% |
| 2024-04-23 | 7.40 | 7.50 | 7.32 | 7.40 | 7.20 | qfq | 9,417,028 | 69,705,340 | 0.27% |
| 2024-04-22 | 7.32 | 7.49 | 7.14 | 7.38 | 7.18 | qfq | 10,739,697 | 78,753,053 | 0.14% |
| 2024-04-19 | 7.57 | 7.58 | 7.32 | 7.37 | 7.17 | qfq | 11,415,797 | 84,563,611 | -1.73% |
| 2024-04-18 | 7.65 | 7.70 | 7.48 | 7.50 | 7.30 | qfq | 13,541,091 | 102,853,647 | -2.09% |
| 2024-04-17 | 7.22 | 7.66 | 7.22 | 7.66 | 7.46 | qfq | 16,161,233 | 121,143,178 | 7.28% |
| 2024-04-16 | 7.55 | 7.56 | 7.14 | 7.14 | 6.95 | qfq | 18,838,000 | 137,116,190 | -4.67% |
| 2024-04-15 | 7.79 | 7.83 | 7.38 | 7.49 | 7.29 | qfq | 19,023,487 | 143,997,622 | -3.48% |
| 2024-04-12 | 7.79 | 7.93 | 7.74 | 7.76 | 7.55 | qfq | 10,385,082 | 81,230,519 | 0.00% |
| 2024-04-11 | 7.73 | 7.93 | 7.72 | 7.76 | 7.55 | qfq | 11,121,438 | 87,103,953 | -0.77% |
| 2024-04-10 | 8.02 | 8.03 | 7.74 | 7.82 | 7.61 | qfq | 13,607,177 | 106,375,417 | -2.62% |
| 2024-04-09 | 7.92 | 8.07 | 7.89 | 8.03 | 7.82 | qfq | 12,207,092 | 97,623,937 | 1.01% |
| 2024-04-08 | 8.17 | 8.19 | 7.95 | 7.95 | 7.74 | qfq | 14,055,679 | 113,114,539 | -2.69% |
| 2024-04-03 | 8.32 | 8.32 | 8.03 | 8.17 | 7.95 | qfq | 15,505,316 | 126,524,200 | -1.80% |
| 2024-04-02 | 8.42 | 8.46 | 8.25 | 8.32 | 8.10 | qfq | 22,897,216 | 190,348,061 | -1.19% |
| 2024-04-01 | 8.40 | 8.49 | 8.23 | 8.42 | 8.20 | qfq | 38,055,769 | 318,108,148 | -0.71% |
| 2024-03-29 | 7.93 | 8.48 | 7.80 | 8.48 | 8.25 | qfq | 30,087,648 | 245,921,001 | 6.67% |
| 2024-03-28 | 7.66 | 8.10 | 7.61 | 7.95 | 7.74 | qfq | 17,553,280 | 138,785,093 | 4.61% |
| 2024-03-27 | 8.08 | 8.09 | 7.58 | 7.60 | 7.40 | qfq | 15,186,181 | 118,496,698 | -5.59% |
| 2024-03-26 | 8.18 | 8.25 | 7.94 | 8.05 | 7.84 | qfq | 14,747,082 | 119,190,288 | -1.23% |
| 2024-03-25 | 8.44 | 8.45 | 8.11 | 8.15 | 7.93 | qfq | 15,862,938 | 131,946,846 | -3.09% |
| 2024-03-22 | 8.57 | 8.60 | 8.38 | 8.41 | 8.19 | qfq | 17,928,186 | 151,949,227 | -1.87% |
| 2024-03-21 | 8.63 | 8.70 | 8.49 | 8.57 | 8.34 | qfq | 13,229,333 | 113,600,020 | -0.81% |
| 2024-03-20 | 8.51 | 8.65 | 8.47 | 8.64 | 8.41 | qfq | 16,816,882 | 144,086,762 | 1.53% |
| 2024-03-19 | 8.46 | 8.62 | 8.41 | 8.51 | 8.28 | qfq | 18,406,348 | 156,940,389 | 0.24% |
| 2024-03-18 | 8.44 | 8.49 | 8.33 | 8.49 | 8.26 | qfq | 14,826,177 | 124,754,044 | 1.80% |
| 2024-03-15 | 8.26 | 8.35 | 8.13 | 8.34 | 8.12 | qfq | 10,788,521 | 88,951,879 | 1.09% |
| 2024-03-14 | 8.32 | 8.38 | 8.13 | 8.25 | 8.03 | qfq | 15,097,632 | 124,833,838 | -1.20% |
| 2024-03-13 | 8.28 | 8.46 | 8.25 | 8.35 | 8.13 | qfq | 16,308,814 | 136,351,790 | 0.85% |
| 2024-03-12 | 8.28 | 8.37 | 8.18 | 8.28 | 8.06 | qfq | 14,381,157 | 118,800,867 | 0.12% |
| 2024-03-11 | 8.16 | 8.27 | 8.09 | 8.27 | 8.05 | qfq | 15,096,326 | 123,428,826 | 0.61% |
| 2024-03-08 | 8.08 | 8.23 | 7.97 | 8.22 | 8.00 | qfq | 15,209,526 | 123,576,191 | 2.11% |
| 2024-03-07 | 8.28 | 8.35 | 8.03 | 8.05 | 7.84 | qfq | 18,119,451 | 148,459,094 | -2.78% |
| 2024-03-06 | 8.22 | 8.44 | 8.17 | 8.28 | 8.06 | qfq | 14,998,961 | 124,368,522 | -0.12% |
| 2024-03-05 | 8.41 | 8.46 | 8.16 | 8.29 | 8.07 | qfq | 21,593,130 | 179,489,027 | -1.89% |
| 2024-03-04 | 8.38 | 8.52 | 8.26 | 8.45 | 8.22 | qfq | 27,003,337 | 227,115,232 | 2.18% |
| 2024-03-01 | 8.08 | 8.33 | 8.06 | 8.27 | 8.05 | qfq | 23,281,152 | 191,586,226 | 2.22% |
| 2024-02-29 | 7.66 | 8.10 | 7.63 | 8.09 | 7.87 | qfq | 21,308,437 | 169,708,261 | 4.66% |
| 2024-02-28 | 8.32 | 8.40 | 7.70 | 7.73 | 7.52 | qfq | 34,224,214 | 277,267,063 | -7.20% |
| 2024-02-27 | 7.99 | 8.33 | 7.88 | 8.33 | 8.11 | qfq | 32,865,228 | 266,693,920 | 5.44% |
| 2024-02-26 | 8.00 | 8.03 | 7.81 | 7.90 | 7.69 | qfq | 24,699,223 | 195,334,012 | -1.37% |
| 2024-02-23 | 7.72 | 8.03 | 7.60 | 8.01 | 7.80 | qfq | 20,909,300 | 163,556,218 | 4.30% |
| 2024-02-22 | 7.57 | 7.76 | 7.48 | 7.68 | 7.48 | qfq | 14,908,710 | 113,758,070 | 2.54% |
| 2024-02-21 | 7.41 | 7.80 | 7.32 | 7.49 | 7.29 | qfq | 19,057,208 | 144,533,170 | 0.94% |
| 2024-02-20 | 7.41 | 7.45 | 7.23 | 7.42 | 7.22 | qfq | 17,758,921 | 130,291,829 | -0.40% |
| 2024-02-19 | 7.48 | 7.60 | 7.24 | 7.45 | 7.25 | qfq | 27,089,370 | 200,797,053 | 0.68% |
| 2024-02-08 | 6.71 | 7.46 | 6.71 | 7.40 | 7.20 | qfq | 30,726,082 | 221,349,415 | 10.28% |
| 2024-02-07 | 6.31 | 6.88 | 6.31 | 6.71 | 6.53 | qfq | 30,763,083 | 204,922,216 | 5.84% |
| 2024-02-06 | 5.79 | 6.41 | 5.69 | 6.34 | 6.17 | qfq | 31,092,360 | 188,614,951 | 6.55% |
| 2024-02-05 | 6.53 | 6.53 | 5.80 | 5.95 | 5.79 | qfq | 30,002,340 | 182,932,505 | -9.44% |
| 2024-02-02 | 7.04 | 7.19 | 6.36 | 6.57 | 6.39 | qfq | 21,634,601 | 145,193,721 | -6.54% |
| 2024-02-01 | 7.06 | 7.23 | 6.88 | 7.03 | 6.84 | qfq | 17,000,927 | 119,818,077 | -0.71% |
| 2024-01-31 | 7.47 | 7.56 | 7.04 | 7.08 | 6.89 | qfq | 17,058,835 | 123,557,583 | -5.60% |
| 2024-01-30 | 7.74 | 7.85 | 7.47 | 7.50 | 7.30 | qfq | 14,174,444 | 108,674,665 | -3.47% |
| 2024-01-29 | 8.11 | 8.14 | 7.73 | 7.77 | 7.56 | qfq | 18,063,210 | 141,952,217 | -4.07% |
| 2024-01-26 | 8.16 | 8.33 | 8.06 | 8.10 | 7.88 | qfq | 16,298,038 | 133,097,783 | -1.10% |
| 2024-01-25 | 7.82 | 8.20 | 7.73 | 8.19 | 7.97 | qfq | 16,726,360 | 134,582,778 | 4.87% |
| 2024-01-24 | 7.81 | 7.92 | 7.48 | 7.81 | 7.60 | qfq | 16,044,788 | 123,489,009 | 0.00% |
| 2024-01-23 | 7.73 | 7.84 | 7.59 | 7.81 | 7.60 | qfq | 15,365,724 | 118,885,931 | 1.17% |
| 2024-01-22 | 8.38 | 8.39 | 7.69 | 7.72 | 7.51 | qfq | 16,423,616 | 131,784,675 | -6.99% |
| 2024-01-19 | 8.44 | 8.49 | 8.30 | 8.30 | 8.08 | qfq | 8,858,157 | 74,196,399 | -1.66% |
| 2024-01-18 | 8.44 | 8.52 | 8.20 | 8.44 | 8.22 | qfq | 14,540,500 | 121,155,756 | -0.71% |
| 2024-01-17 | 8.71 | 8.72 | 8.49 | 8.50 | 8.27 | qfq | 8,009,542 | 68,963,737 | -2.63% |
| 2024-01-16 | 8.79 | 8.81 | 8.56 | 8.73 | 8.50 | qfq | 8,414,038 | 73,003,040 | -0.23% |
| 2024-01-15 | 8.74 | 8.90 | 8.65 | 8.75 | 8.52 | qfq | 9,880,225 | 86,723,110 | 0.00% |
| 2024-01-12 | 8.88 | 8.89 | 8.74 | 8.75 | 8.52 | qfq | 7,169,097 | 63,207,865 | -1.91% |
| 2024-01-11 | 8.82 | 8.98 | 8.66 | 8.92 | 8.68 | qfq | 11,693,697 | 103,330,733 | 2.41% |
| 2024-01-10 | 8.79 | 8.84 | 8.60 | 8.71 | 8.48 | qfq | 8,776,400 | 76,487,373 | -1.25% |
| 2024-01-09 | 8.86 | 8.96 | 8.75 | 8.82 | 8.58 | qfq | 9,284,926 | 82,215,710 | 0.11% |
| 2024-01-08 | 9.04 | 9.09 | 8.80 | 8.81 | 8.58 | qfq | 11,544,700 | 102,768,815 | -2.87% |
| 2024-01-05 | 9.25 | 9.32 | 9.02 | 9.07 | 8.83 | qfq | 10,396,083 | 95,189,937 | -2.05% |
| 2024-01-04 | 9.36 | 9.38 | 9.21 | 9.26 | 9.01 | qfq | 7,746,765 | 71,728,465 | -1.07% |
| 2024-01-03 | 9.50 | 9.57 | 9.31 | 9.36 | 9.11 | qfq | 11,775,628 | 110,974,646 | -1.47% |
| 2024-01-02 | 9.63 | 9.64 | 9.48 | 9.50 | 9.25 | qfq | 11,730,170 | 111,951,054 | -1.45% |
| 2023-12-29 | 9.38 | 9.67 | 9.36 | 9.64 | 9.38 | qfq | 15,903,511 | 152,154,113 | 2.55% |
| 2023-12-28 | 9.30 | 9.46 | 9.15 | 9.40 | 9.15 | qfq | 13,938,034 | 130,331,981 | 1.08% |
| 2023-12-27 | 9.15 | 9.32 | 9.08 | 9.30 | 9.05 | qfq | 10,628,200 | 97,961,910 | 2.20% |
| 2023-12-26 | 9.29 | 9.29 | 9.04 | 9.10 | 8.86 | qfq | 11,379,100 | 103,613,340 | -2.15% |
| 2023-12-25 | 9.23 | 9.38 | 9.20 | 9.30 | 9.05 | qfq | 8,671,900 | 80,668,434 | 0.32% |
| 2023-12-22 | 9.39 | 9.45 | 9.21 | 9.27 | 9.02 | qfq | 11,112,906 | 103,728,451 | -1.28% |
| 2023-12-21 | 9.30 | 9.43 | 9.16 | 9.39 | 9.14 | qfq | 10,504,800 | 97,910,032 | 0.43% |
| 2023-12-20 | 9.51 | 9.54 | 9.33 | 9.35 | 9.10 | qfq | 9,927,800 | 93,785,118 | -1.37% |
| 2023-12-19 | 9.42 | 9.56 | 9.40 | 9.48 | 9.23 | qfq | 10,298,257 | 97,502,777 | 1.07% |
| 2023-12-18 | 9.50 | 9.56 | 9.34 | 9.38 | 9.13 | qfq | 13,665,286 | 129,013,899 | -1.57% |
| 2023-12-15 | 9.63 | 9.70 | 9.50 | 9.53 | 9.28 | qfq | 11,275,696 | 108,054,432 | -1.04% |
| 2023-12-14 | 9.73 | 9.83 | 9.61 | 9.63 | 9.37 | qfq | 8,808,150 | 85,484,071 | -1.03% |
| 2023-12-13 | 9.83 | 9.85 | 9.72 | 9.73 | 9.47 | qfq | 10,500,786 | 102,657,548 | -1.02% |
| 2023-12-12 | 9.73 | 9.85 | 9.71 | 9.83 | 9.57 | qfq | 11,702,696 | 114,766,575 | 0.72% |
| 2023-12-11 | 9.63 | 9.78 | 9.44 | 9.76 | 9.50 | qfq | 15,602,200 | 150,217,810 | 0.93% |
| 2023-12-08 | 9.55 | 9.75 | 9.51 | 9.67 | 9.41 | qfq | 17,952,703 | 173,398,598 | 1.47% |
| 2023-12-07 | 9.55 | 9.58 | 9.44 | 9.53 | 9.28 | qfq | 11,077,300 | 105,497,425 | 0.11% |
| 2023-12-06 | 9.50 | 9.62 | 9.47 | 9.52 | 9.27 | qfq | 13,789,647 | 131,379,493 | -0.21% |
| 2023-12-05 | 9.88 | 9.88 | 9.50 | 9.54 | 9.29 | qfq | 18,538,075 | 179,511,714 | -3.54% |
| 2023-12-04 | 10.06 | 10.10 | 9.87 | 9.89 | 9.63 | qfq | 15,875,947 | 158,223,417 | -1.88% |
| 2023-12-01 | 9.98 | 10.11 | 9.93 | 10.08 | 9.81 | qfq | 12,864,831 | 128,958,311 | 0.40% |
| 2023-11-30 | 10.13 | 10.29 | 9.92 | 10.04 | 9.77 | qfq | 15,216,163 | 152,581,894 | -1.67% |
| 2023-11-29 | 10.23 | 10.34 | 10.17 | 10.21 | 9.94 | qfq | 10,875,119 | 111,321,354 | -0.39% |
| 2023-11-28 | 10.15 | 10.31 | 10.08 | 10.25 | 9.98 | qfq | 16,018,500 | 163,685,348 | 1.08% |
| 2023-11-27 | 10.15 | 10.25 | 10.02 | 10.14 | 9.87 | qfq | 18,461,682 | 187,388,521 | 0.10% |
| 2023-11-24 | 10.34 | 10.41 | 10.05 | 10.13 | 9.86 | qfq | 17,380,300 | 176,468,822 | -2.69% |
| 2023-11-23 | 10.20 | 10.42 | 10.18 | 10.41 | 10.13 | qfq | 16,750,240 | 172,879,922 | 1.66% |
| 2023-11-22 | 10.34 | 10.52 | 10.21 | 10.24 | 9.97 | qfq | 23,080,443 | 238,528,679 | -1.92% |
| 2023-11-21 | 10.73 | 10.80 | 10.40 | 10.44 | 10.16 | qfq | 30,917,159 | 326,321,004 | -2.61% |
| 2023-11-20 | 10.83 | 10.83 | 10.64 | 10.72 | 10.43 | qfq | 24,620,125 | 264,262,382 | -0.19% |
| 2023-11-17 | 10.61 | 10.82 | 10.56 | 10.74 | 10.45 | qfq | 23,031,076 | 246,318,396 | 1.03% |
| 2023-11-16 | 10.79 | 10.86 | 10.63 | 10.63 | 10.35 | qfq | 21,448,670 | 230,248,039 | -1.76% |
| 2023-11-15 | 10.93 | 10.93 | 10.76 | 10.82 | 10.53 | qfq | 32,210,681 | 349,205,004 | 0.37% |
| 2023-11-14 | 10.50 | 10.85 | 10.44 | 10.78 | 10.49 | qfq | 37,040,045 | 397,351,484 | 2.67% |
| 2023-11-13 | 10.55 | 10.58 | 10.42 | 10.50 | 10.22 | qfq | 24,632,043 | 258,229,116 | 0.29% |
| 2023-11-10 | 10.42 | 10.64 | 10.41 | 10.47 | 10.19 | qfq | 28,921,496 | 303,726,588 | -0.10% |
| 2023-11-09 | 10.78 | 10.83 | 10.38 | 10.48 | 10.20 | qfq | 37,473,366 | 395,475,327 | -2.78% |
| 2023-11-08 | 10.89 | 10.93 | 10.68 | 10.78 | 10.49 | qfq | 40,401,852 | 435,042,739 | -1.55% |
| 2023-11-07 | 10.79 | 11.07 | 10.73 | 10.95 | 10.66 | qfq | 45,833,203 | 499,914,364 | 1.30% |
| 2023-11-06 | 10.66 | 10.90 | 10.58 | 10.81 | 10.52 | qfq | 37,515,653 | 403,834,207 | 2.08% |
| 2023-11-03 | 10.38 | 10.64 | 10.33 | 10.59 | 10.31 | qfq | 39,029,913 | 411,100,820 | 1.83% |
| 2023-11-02 | 10.63 | 10.72 | 10.36 | 10.40 | 10.12 | qfq | 39,724,548 | 417,025,321 | -2.89% |
| 2023-11-01 | 10.86 | 10.95 | 10.64 | 10.71 | 10.42 | qfq | 48,088,070 | 516,513,948 | -2.81% |
| 2023-10-31 | 10.86 | 11.26 | 10.75 | 11.02 | 10.73 | qfq | 75,918,182 | 835,066,012 | 1.29% |
| 2023-10-30 | 10.39 | 11.14 | 10.29 | 10.88 | 10.59 | qfq | 83,720,179 | 903,969,262 | 4.41% |
| 2023-10-27 | 10.42 | 10.67 | 10.18 | 10.42 | 10.14 | qfq | 53,610,340 | 559,177,959 | -0.10% |
| 2023-10-26 | 10.39 | 10.66 | 10.25 | 10.43 | 10.15 | qfq | 51,624,654 | 539,125,766 | 0.48% |
| 2023-10-25 | 10.30 | 10.58 | 10.18 | 10.38 | 10.10 | qfq | 55,967,042 | 579,291,018 | -0.48% |
| 2023-10-24 | 10.33 | 10.69 | 10.14 | 10.43 | 10.15 | qfq | 61,114,504 | 635,260,686 | 2.36% |
| 2023-10-23 | 10.20 | 10.54 | 10.10 | 10.19 | 9.92 | qfq | 52,362,906 | 540,234,666 | 1.80% |
| 2023-10-20 | 10.42 | 10.56 | 9.95 | 10.01 | 9.74 | qfq | 57,630,006 | 584,546,518 | -5.39% |
| 2023-10-19 | 10.67 | 10.95 | 10.45 | 10.58 | 10.30 | qfq | 64,377,139 | 685,899,751 | -2.58% |
| 2023-10-18 | 11.23 | 11.70 | 10.75 | 10.86 | 10.57 | qfq | 81,344,757 | 906,000,524 | -4.15% |
| 2023-10-17 | 11.25 | 11.44 | 10.75 | 11.33 | 11.03 | qfq | 95,356,599 | 1,059,567,868 | -1.05% |
| 2023-10-16 | 12.14 | 12.15 | 11.11 | 11.45 | 11.14 | qfq | 173,382,555 | 2,006,660,934 | -2.30% |
| 2023-10-13 | 9.73 | 11.72 | 9.69 | 11.72 | 11.41 | qfq | 121,476,584 | 1,354,292,102 | 19.96% |
| 2023-10-12 | 9.75 | 9.94 | 9.66 | 9.77 | 9.51 | qfq | 34,741,881 | 340,305,715 | 0.41% |
| 2023-10-11 | 9.39 | 9.85 | 9.35 | 9.73 | 9.47 | qfq | 45,782,419 | 442,022,405 | 3.73% |
| 2023-10-10 | 9.26 | 9.49 | 9.22 | 9.38 | 9.13 | qfq | 28,292,391 | 264,898,302 | 1.74% |
| 2023-10-09 | 9.14 | 9.32 | 9.09 | 9.22 | 8.97 | qfq | 28,758,985 | 265,160,990 | 2.22% |
| 2023-09-28 | 8.55 | 9.08 | 8.53 | 9.02 | 8.78 | qfq | 27,975,062 | 248,536,396 | 5.99% |
| 2023-09-27 | 8.56 | 8.58 | 8.47 | 8.51 | 8.28 | qfq | 10,416,079 | 88,879,850 | -0.47% |
| 2023-09-26 | 8.67 | 8.68 | 8.53 | 8.55 | 8.32 | qfq | 8,309,406 | 71,269,519 | -1.72% |
| 2023-09-25 | 8.77 | 8.77 | 8.61 | 8.70 | 8.47 | qfq | 11,653,300 | 101,105,331 | -0.46% |
| 2023-09-22 | 8.45 | 8.76 | 8.45 | 8.74 | 8.51 | qfq | 14,090,289 | 122,108,516 | 2.70% |
| 2023-09-21 | 8.42 | 8.57 | 8.39 | 8.51 | 8.28 | qfq | 12,156,195 | 103,237,615 | 0.95% |
| 2023-09-20 | 8.56 | 8.63 | 8.41 | 8.43 | 8.21 | qfq | 12,976,741 | 110,059,919 | -1.98% |
| 2023-09-19 | 8.73 | 8.79 | 8.55 | 8.60 | 8.37 | qfq | 14,705,216 | 126,749,833 | -1.94% |
| 2023-09-18 | 8.78 | 8.89 | 8.73 | 8.77 | 8.54 | qfq | 12,263,753 | 107,882,326 | -0.90% |
| 2023-09-15 | 8.91 | 9.01 | 8.79 | 8.85 | 8.61 | qfq | 13,308,800 | 117,958,794 | -1.12% |
| 2023-09-14 | 9.00 | 9.09 | 8.85 | 8.95 | 8.71 | qfq | 19,553,801 | 174,992,889 | 0.56% |
| 2023-09-13 | 9.01 | 9.06 | 8.81 | 8.90 | 8.66 | qfq | 17,128,085 | 152,572,545 | -1.66% |
| 2023-09-12 | 9.12 | 9.20 | 9.02 | 9.05 | 8.81 | qfq | 16,264,104 | 147,604,618 | -0.98% |
| 2023-09-11 | 9.27 | 9.28 | 9.09 | 9.14 | 8.90 | qfq | 18,009,145 | 164,914,282 | -0.65% |
| 2023-09-08 | 8.97 | 9.30 | 8.96 | 9.20 | 8.95 | qfq | 17,889,807 | 163,973,321 | 1.21% |
| 2023-09-07 | 9.20 | 9.34 | 9.07 | 9.09 | 8.85 | qfq | 25,035,845 | 229,392,034 | -3.09% |
| 2023-09-06 | 9.02 | 9.43 | 9.00 | 9.38 | 9.13 | qfq | 38,323,789 | 355,220,971 | 3.42% |
| 2023-09-05 | 9.07 | 9.27 | 9.03 | 9.07 | 8.83 | qfq | 27,550,118 | 251,864,322 | 0.11% |
| 2023-09-04 | 9.07 | 9.14 | 8.87 | 9.06 | 8.82 | qfq | 18,464,784 | 165,751,242 | 0.78% |
| 2023-09-01 | 8.97 | 9.11 | 8.88 | 8.99 | 8.75 | qfq | 20,059,082 | 180,068,091 | -0.11% |
| 2023-08-31 | 8.92 | 9.11 | 8.87 | 9.00 | 8.76 | qfq | 33,436,409 | 301,049,055 | 1.01% |
| 2023-08-30 | 8.80 | 9.00 | 8.64 | 8.91 | 8.67 | qfq | 44,558,619 | 395,720,557 | 5.32% |
| 2023-08-29 | 7.97 | 8.59 | 7.91 | 8.46 | 8.23 | qfq | 22,201,542 | 184,450,113 | 7.09% |
| 2023-08-28 | 8.17 | 8.21 | 7.89 | 7.90 | 7.69 | qfq | 15,533,226 | 125,872,384 | 1.94% |
| 2023-08-25 | 7.94 | 7.94 | 7.70 | 7.75 | 7.54 | qfq | 7,812,813 | 60,890,787 | -1.90% |
| 2023-08-24 | 7.97 | 8.04 | 7.90 | 7.90 | 7.69 | qfq | 6,865,503 | 54,675,179 | -0.25% |
| 2023-08-23 | 8.03 | 8.08 | 7.91 | 7.92 | 7.71 | qfq | 6,696,697 | 53,539,461 | -1.61% |
| 2023-08-22 | 7.94 | 8.08 | 7.83 | 8.05 | 7.84 | qfq | 9,337,352 | 74,332,772 | 1.90% |
| 2023-08-21 | 7.89 | 8.02 | 7.89 | 7.90 | 7.69 | qfq | 5,391,265 | 42,858,981 | -0.38% |
| 2023-08-18 | 8.06 | 8.11 | 7.93 | 7.93 | 7.72 | qfq | 6,198,800 | 49,791,391 | -1.73% |
| 2023-08-17 | 8.01 | 8.09 | 7.84 | 8.07 | 7.85 | qfq | 9,212,400 | 73,609,755 | 0.50% |
| 2023-08-16 | 8.03 | 8.11 | 7.93 | 8.03 | 7.82 | qfq | 8,547,304 | 68,596,935 | 0.25% |
| 2023-08-15 | 8.16 | 8.22 | 7.91 | 8.01 | 7.80 | qfq | 10,364,697 | 83,176,883 | -1.72% |
| 2023-08-14 | 8.12 | 8.20 | 8.03 | 8.15 | 7.93 | qfq | 6,125,824 | 49,580,332 | -0.24% |
| 2023-08-11 | 8.36 | 8.36 | 8.16 | 8.17 | 7.95 | qfq | 6,685,126 | 55,009,423 | -2.16% |
| 2023-08-10 | 8.38 | 8.46 | 8.33 | 8.35 | 8.13 | qfq | 5,376,000 | 45,029,317 | -0.60% |
| 2023-08-09 | 8.48 | 8.53 | 8.35 | 8.40 | 8.18 | qfq | 7,710,900 | 64,946,977 | -1.52% |
| 2023-08-08 | 8.58 | 8.62 | 8.47 | 8.53 | 8.30 | qfq | 6,488,900 | 55,340,340 | -0.58% |
| 2023-08-07 | 8.63 | 8.70 | 8.53 | 8.58 | 8.35 | qfq | 7,165,400 | 61,703,265 | -0.58% |
| 2023-08-04 | 8.57 | 8.73 | 8.55 | 8.63 | 8.40 | qfq | 9,491,234 | 82,005,465 | 1.17% |
| 2023-08-03 | 8.56 | 8.62 | 8.47 | 8.53 | 8.30 | qfq | 6,460,700 | 55,103,185 | -0.81% |
| 2023-08-02 | 8.57 | 8.64 | 8.50 | 8.60 | 8.37 | qfq | 6,513,543 | 55,761,191 | -0.12% |
| 2023-08-01 | 8.58 | 8.66 | 8.50 | 8.61 | 8.38 | qfq | 7,378,601 | 63,326,690 | 0.35% |
| 2023-07-31 | 8.52 | 8.68 | 8.46 | 8.58 | 8.35 | qfq | 8,678,171 | 74,715,454 | 0.59% |
| 2023-07-28 | 8.60 | 8.62 | 8.41 | 8.53 | 8.30 | qfq | 12,170,453 | 103,628,695 | -1.61% |
| 2023-07-27 | 8.77 | 9.00 | 8.62 | 8.67 | 8.44 | qfq | 12,226,893 | 107,299,598 | -1.37% |
| 2023-07-26 | 8.87 | 8.95 | 8.72 | 8.79 | 8.56 | qfq | 11,212,327 | 98,600,125 | -1.79% |
| 2023-07-25 | 8.78 | 9.06 | 8.75 | 8.95 | 8.71 | qfq | 13,348,938 | 118,916,358 | 2.64% |
| 2023-07-24 | 8.63 | 8.79 | 8.56 | 8.72 | 8.49 | qfq | 7,776,813 | 67,733,037 | 0.11% |
| 2023-07-21 | 8.74 | 8.87 | 8.64 | 8.71 | 8.48 | qfq | 10,268,040 | 89,781,746 | -0.23% |
| 2023-07-20 | 8.96 | 8.97 | 8.70 | 8.73 | 8.50 | qfq | 13,905,379 | 122,458,161 | -2.24% |
| 2023-07-19 | 9.03 | 9.12 | 8.86 | 8.93 | 8.69 | qfq | 14,533,792 | 129,824,967 | -2.40% |
| 2023-07-18 | 8.94 | 9.21 | 8.90 | 9.15 | 8.91 | qfq | 17,812,982 | 162,203,495 | 2.12% |