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
银邦股份300337.SZ
最近收盘价9.062026-07-17
最近交易日2026-07-17
成交量（股）23,837,382
成交额（元）223,287,903
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-10 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-08 | 2025-07-14 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-12 | cash_dividend | 0.02 | — | — | — | 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 | 9.65 | 9.89 | 9.05 | 9.06 | 9.06 | qfq | 23,837,382 | 223,287,903 | -6.50% |
| 2026-07-16 | 9.75 | 9.98 | 9.63 | 9.69 | 9.69 | qfq | 17,066,747 | 166,815,508 | -2.22% |
| 2026-07-15 | 9.79 | 10.12 | 9.70 | 9.91 | 9.91 | qfq | 20,289,495 | 201,141,778 | 0.92% |
| 2026-07-14 | 10.06 | 10.15 | 9.40 | 9.82 | 9.82 | qfq | 32,244,024 | 313,698,914 | -2.39% |
| 2026-07-13 | 11.15 | 11.20 | 10.05 | 10.06 | 10.06 | qfq | 36,603,268 | 379,203,741 | -10.26% |
| 2026-07-10 | 10.73 | 11.94 | 10.57 | 11.21 | 11.21 | qfq | 44,958,638 | 512,317,100 | 3.80% |
| 2026-07-09 | 10.53 | 10.83 | 10.10 | 10.80 | 10.79 | qfq | 21,403,377 | 223,675,265 | 2.27% |
| 2026-07-08 | 10.93 | 11.07 | 10.54 | 10.56 | 10.55 | qfq | 19,188,880 | 205,809,596 | -3.65% |
| 2026-07-07 | 11.33 | 11.64 | 10.92 | 10.96 | 10.95 | qfq | 18,741,589 | 210,122,378 | -4.03% |
| 2026-07-06 | 12.01 | 12.22 | 11.32 | 11.42 | 11.41 | qfq | 25,234,100 | 295,590,869 | -5.54% |
| 2026-07-03 | 11.75 | 12.27 | 11.66 | 12.09 | 12.08 | qfq | 29,944,690 | 359,962,906 | 3.78% |
| 2026-07-02 | 11.86 | 12.02 | 11.61 | 11.65 | 11.64 | qfq | 18,928,110 | 223,714,480 | -2.84% |
| 2026-07-01 | 11.64 | 12.19 | 11.44 | 11.99 | 11.98 | qfq | 27,105,246 | 320,794,465 | 2.83% |
| 2026-06-30 | 11.16 | 11.72 | 11.15 | 11.66 | 11.65 | qfq | 22,591,852 | 260,670,663 | 4.48% |
| 2026-06-29 | 11.52 | 11.59 | 11.01 | 11.16 | 11.15 | qfq | 25,433,598 | 286,365,826 | -3.38% |
| 2026-06-26 | 11.53 | 11.90 | 11.30 | 11.55 | 11.54 | qfq | 27,672,522 | 320,725,581 | -0.26% |
| 2026-06-25 | 11.95 | 12.13 | 11.52 | 11.58 | 11.57 | qfq | 26,519,348 | 309,723,923 | -3.42% |
| 2026-06-24 | 11.75 | 12.18 | 11.50 | 11.99 | 11.98 | qfq | 24,558,051 | 292,142,240 | 1.27% |
| 2026-06-23 | 12.23 | 12.32 | 11.70 | 11.84 | 11.83 | qfq | 28,112,684 | 336,927,912 | -3.19% |
| 2026-06-22 | 12.65 | 12.92 | 12.04 | 12.23 | 12.22 | qfq | 43,056,254 | 529,310,385 | -4.90% |
| 2026-06-18 | 12.40 | 13.15 | 12.15 | 12.86 | 12.85 | qfq | 38,391,253 | 494,338,405 | 3.46% |
| 2026-06-17 | 12.11 | 12.86 | 12.06 | 12.43 | 12.42 | qfq | 24,821,079 | 311,024,447 | 1.72% |
| 2026-06-16 | 12.08 | 12.44 | 12.05 | 12.22 | 12.21 | qfq | 21,182,538 | 259,833,208 | 0.91% |
| 2026-06-15 | 12.11 | 12.28 | 11.92 | 12.11 | 12.10 | qfq | 23,874,185 | 288,367,744 | 1.34% |
| 2026-06-12 | 12.00 | 12.30 | 11.76 | 11.95 | 11.94 | qfq | 21,392,362 | 257,605,094 | 1.36% |
| 2026-06-11 | 11.55 | 11.98 | 11.30 | 11.79 | 11.78 | qfq | 21,140,963 | 245,431,970 | 1.55% |
| 2026-06-10 | 11.81 | 11.87 | 11.40 | 11.61 | 11.60 | qfq | 18,311,276 | 212,396,044 | -2.76% |
| 2026-06-09 | 12.02 | 12.13 | 11.69 | 11.94 | 11.93 | qfq | 19,294,618 | 228,775,624 | 0.51% |
| 2026-06-08 | 12.01 | 12.53 | 11.83 | 11.88 | 11.87 | qfq | 28,958,435 | 351,219,110 | -4.42% |
| 2026-06-05 | 12.39 | 12.65 | 11.91 | 12.43 | 12.42 | qfq | 31,250,921 | 387,043,577 | 1.06% |
| 2026-06-04 | 12.15 | 12.55 | 12.05 | 12.30 | 12.29 | qfq | 21,041,390 | 257,725,539 | 0.24% |
| 2026-06-03 | 12.24 | 12.52 | 12.12 | 12.27 | 12.26 | qfq | 23,907,243 | 294,937,122 | 0.25% |
| 2026-06-02 | 12.16 | 12.34 | 11.80 | 12.24 | 12.23 | qfq | 25,681,505 | 310,947,116 | 0.16% |
| 2026-06-01 | 12.33 | 12.66 | 12.22 | 12.22 | 12.21 | qfq | 21,417,395 | 265,917,091 | -1.53% |
| 2026-05-29 | 13.33 | 13.47 | 12.24 | 12.41 | 12.40 | qfq | 43,936,471 | 559,898,540 | -8.21% |
| 2026-05-28 | 13.50 | 13.65 | 13.01 | 13.52 | 13.51 | qfq | 46,029,425 | 612,828,383 | 4.32% |
| 2026-05-27 | 12.99 | 13.54 | 12.84 | 12.96 | 12.95 | qfq | 51,131,556 | 673,328,318 | 0.62% |
| 2026-05-26 | 12.83 | 13.00 | 12.51 | 12.88 | 12.87 | qfq | 28,564,803 | 363,059,389 | -0.69% |
| 2026-05-25 | 13.46 | 13.56 | 12.81 | 12.97 | 12.96 | qfq | 24,507,351 | 320,000,469 | -3.06% |
| 2026-05-22 | 13.03 | 13.40 | 12.91 | 13.38 | 13.37 | qfq | 19,879,529 | 263,179,712 | 3.00% |
| 2026-05-21 | 13.67 | 13.86 | 12.93 | 12.99 | 12.98 | qfq | 30,230,665 | 406,560,879 | -4.84% |
| 2026-05-20 | 13.48 | 14.05 | 13.18 | 13.65 | 13.64 | qfq | 36,835,152 | 502,371,148 | 1.26% |
| 2026-05-19 | 13.58 | 13.61 | 13.04 | 13.48 | 13.47 | qfq | 21,445,093 | 285,770,802 | -1.03% |
| 2026-05-18 | 13.46 | 13.81 | 13.26 | 13.62 | 13.61 | qfq | 21,388,577 | 291,201,757 | 0.52% |
| 2026-05-15 | 13.94 | 14.02 | 13.39 | 13.55 | 13.54 | qfq | 26,906,525 | 368,326,613 | -2.66% |
| 2026-05-14 | 14.69 | 14.70 | 13.88 | 13.92 | 13.91 | qfq | 35,518,605 | 500,909,749 | -4.66% |
| 2026-05-13 | 14.50 | 14.76 | 14.38 | 14.60 | 14.59 | qfq | 36,536,033 | 532,910,138 | 1.53% |
| 2026-05-12 | 14.61 | 14.86 | 14.30 | 14.38 | 14.37 | qfq | 61,196,067 | 888,422,928 | -5.52% |
| 2026-05-11 | 15.16 | 15.49 | 15.03 | 15.22 | 15.21 | qfq | 49,869,552 | 756,790,998 | -0.33% |
| 2026-05-08 | 14.80 | 15.30 | 14.76 | 15.27 | 15.26 | qfq | 54,199,039 | 814,829,713 | 1.26% |
| 2026-05-07 | 14.66 | 15.25 | 14.60 | 15.08 | 15.07 | qfq | 57,549,120 | 865,230,426 | 2.86% |
| 2026-05-06 | 14.08 | 14.86 | 14.05 | 14.66 | 14.65 | qfq | 61,858,310 | 904,516,285 | 5.01% |
| 2026-04-30 | 13.84 | 14.11 | 13.48 | 13.96 | 13.95 | qfq | 49,545,539 | 686,181,785 | 1.90% |
| 2026-04-29 | 13.55 | 13.80 | 13.51 | 13.70 | 13.69 | qfq | 21,340,041 | 292,635,009 | 0.59% |
| 2026-04-28 | 14.10 | 14.15 | 13.54 | 13.62 | 13.61 | qfq | 29,423,045 | 403,815,399 | -2.71% |
| 2026-04-27 | 13.78 | 14.12 | 13.61 | 14.00 | 13.99 | qfq | 29,952,394 | 416,869,989 | 1.60% |
| 2026-04-24 | 14.01 | 14.05 | 13.57 | 13.78 | 13.77 | qfq | 32,675,482 | 450,132,956 | -2.48% |
| 2026-04-23 | 14.50 | 14.54 | 14.00 | 14.13 | 14.12 | qfq | 41,360,293 | 586,103,377 | -2.95% |
| 2026-04-22 | 14.50 | 14.60 | 14.30 | 14.56 | 14.55 | qfq | 53,042,048 | 767,315,891 | -1.56% |
| 2026-04-21 | 14.60 | 15.05 | 14.51 | 14.79 | 14.78 | qfq | 61,751,557 | 910,842,525 | 0.48% |
| 2026-04-20 | 14.30 | 14.77 | 14.14 | 14.72 | 14.71 | qfq | 75,239,564 | 1,094,679,269 | 3.37% |
| 2026-04-17 | 13.80 | 14.43 | 13.68 | 14.24 | 14.23 | qfq | 74,080,624 | 1,043,419,028 | 5.01% |
| 2026-04-16 | 13.31 | 13.67 | 13.27 | 13.56 | 13.55 | qfq | 29,343,015 | 397,124,226 | 1.95% |
| 2026-04-15 | 13.37 | 13.81 | 13.24 | 13.30 | 13.29 | qfq | 48,401,379 | 653,933,161 | 0.23% |
| 2026-04-14 | 12.83 | 13.29 | 12.73 | 13.27 | 13.26 | qfq | 36,608,199 | 477,535,660 | 4.57% |
| 2026-04-13 | 12.45 | 12.84 | 12.41 | 12.69 | 12.68 | qfq | 19,153,065 | 242,769,875 | 0.95% |
| 2026-04-10 | 12.60 | 12.85 | 12.54 | 12.57 | 12.56 | qfq | 22,851,584 | 289,865,676 | 0.08% |
| 2026-04-09 | 12.58 | 12.75 | 12.44 | 12.56 | 12.55 | qfq | 20,686,659 | 259,995,355 | -2.03% |
| 2026-04-08 | 12.20 | 12.84 | 12.20 | 12.82 | 12.81 | qfq | 36,110,347 | 455,271,385 | 7.64% |
| 2026-04-07 | 11.98 | 12.10 | 11.77 | 11.91 | 11.90 | qfq | 20,450,641 | 244,310,857 | -0.58% |
| 2026-04-03 | 12.59 | 12.70 | 11.77 | 11.98 | 11.97 | qfq | 39,330,543 | 475,564,726 | -4.77% |
| 2026-04-02 | 13.02 | 13.23 | 12.45 | 12.58 | 12.57 | qfq | 36,421,423 | 465,038,870 | -4.26% |
| 2026-04-01 | 13.34 | 13.45 | 13.01 | 13.14 | 13.13 | qfq | 52,885,124 | 695,573,347 | -3.24% |
| 2026-03-31 | 12.90 | 13.70 | 12.70 | 13.58 | 13.57 | qfq | 85,533,742 | 1,135,920,657 | 2.96% |
| 2026-03-30 | 12.78 | 13.47 | 12.62 | 13.19 | 13.18 | qfq | 82,561,667 | 1,076,315,190 | 8.29% |
| 2026-03-27 | 11.80 | 12.29 | 11.72 | 12.18 | 12.17 | qfq | 17,049,991 | 206,058,442 | 1.58% |
| 2026-03-26 | 12.10 | 12.13 | 11.77 | 11.99 | 11.98 | qfq | 19,629,420 | 234,754,102 | -0.75% |
| 2026-03-25 | 12.01 | 12.17 | 11.92 | 12.08 | 12.07 | qfq | 21,493,120 | 259,608,260 | 2.03% |
| 2026-03-24 | 11.97 | 12.04 | 11.40 | 11.84 | 11.83 | qfq | 21,899,733 | 256,515,384 | 1.89% |
| 2026-03-23 | 12.10 | 12.35 | 11.51 | 11.62 | 11.61 | qfq | 26,759,008 | 318,159,470 | -5.91% |
| 2026-03-20 | 13.02 | 13.13 | 12.30 | 12.35 | 12.34 | qfq | 27,068,254 | 341,883,030 | -5.15% |
| 2026-03-19 | 12.96 | 13.33 | 12.88 | 13.02 | 13.01 | qfq | 26,882,901 | 352,048,100 | -1.21% |
| 2026-03-18 | 12.70 | 13.21 | 12.65 | 13.18 | 13.17 | qfq | 26,211,258 | 339,448,030 | 3.53% |
| 2026-03-17 | 13.24 | 13.28 | 12.66 | 12.73 | 12.72 | qfq | 18,974,585 | 244,974,015 | -3.19% |
| 2026-03-16 | 13.01 | 13.18 | 12.88 | 13.15 | 13.14 | qfq | 16,919,703 | 220,774,978 | 0.84% |
| 2026-03-13 | 13.31 | 13.47 | 13.00 | 13.04 | 13.03 | qfq | 22,394,372 | 295,619,683 | -2.76% |
| 2026-03-12 | 13.72 | 13.82 | 13.25 | 13.41 | 13.40 | qfq | 29,130,744 | 391,468,851 | -2.97% |
| 2026-03-11 | 14.06 | 14.23 | 13.76 | 13.82 | 13.81 | qfq | 23,203,587 | 323,238,220 | -1.78% |
| 2026-03-10 | 13.85 | 14.25 | 13.82 | 14.07 | 14.06 | qfq | 26,236,309 | 368,219,244 | 3.00% |
| 2026-03-09 | 13.62 | 13.71 | 13.03 | 13.66 | 13.65 | qfq | 35,502,934 | 473,665,110 | -1.37% |
| 2026-03-06 | 13.65 | 14.07 | 13.61 | 13.85 | 13.84 | qfq | 22,899,775 | 317,411,065 | 0.44% |
| 2026-03-05 | 13.98 | 14.24 | 13.60 | 13.79 | 13.78 | qfq | 28,009,896 | 390,250,462 | 0.58% |
| 2026-03-04 | 13.53 | 14.04 | 13.41 | 13.71 | 13.70 | qfq | 30,309,724 | 417,710,860 | 0.15% |
| 2026-03-03 | 15.07 | 15.09 | 13.58 | 13.69 | 13.68 | qfq | 62,499,012 | 880,277,783 | -9.28% |
| 2026-03-02 | 15.30 | 15.50 | 14.89 | 15.09 | 15.08 | qfq | 53,129,688 | 803,903,305 | -2.46% |
| 2026-02-27 | 14.80 | 15.60 | 14.76 | 15.47 | 15.46 | qfq | 64,957,712 | 997,259,494 | 3.20% |
| 2026-02-26 | 14.69 | 15.13 | 14.38 | 14.99 | 14.98 | qfq | 50,048,418 | 743,583,901 | 2.46% |
| 2026-02-25 | 14.40 | 14.77 | 14.25 | 14.63 | 14.62 | qfq | 34,672,265 | 505,465,145 | 2.16% |
| 2026-02-24 | 14.48 | 14.65 | 14.28 | 14.32 | 14.31 | qfq | 31,233,249 | 451,153,169 | 0.00% |
| 2026-02-13 | 14.56 | 14.96 | 14.32 | 14.32 | 14.31 | qfq | 31,959,475 | 466,576,275 | -1.17% |
| 2026-02-12 | 14.55 | 14.74 | 14.37 | 14.49 | 14.48 | qfq | 26,831,490 | 390,848,445 | -0.48% |
| 2026-02-11 | 14.71 | 15.11 | 14.53 | 14.56 | 14.55 | qfq | 36,584,111 | 541,032,669 | -1.02% |
| 2026-02-10 | 15.00 | 15.03 | 14.55 | 14.71 | 14.70 | qfq | 30,026,023 | 442,492,922 | -1.87% |
| 2026-02-09 | 15.15 | 15.25 | 14.81 | 14.99 | 14.98 | qfq | 39,367,266 | 590,192,262 | 1.15% |
| 2026-02-06 | 14.74 | 15.23 | 14.64 | 14.82 | 14.81 | qfq | 33,563,253 | 500,613,792 | -1.79% |
| 2026-02-05 | 15.30 | 15.65 | 14.91 | 15.09 | 15.08 | qfq | 42,269,055 | 644,782,554 | -1.82% |
| 2026-02-04 | 15.40 | 15.66 | 15.05 | 15.37 | 15.36 | qfq | 49,703,722 | 761,588,671 | -0.32% |
| 2026-02-03 | 14.68 | 15.66 | 14.40 | 15.42 | 15.41 | qfq | 65,248,001 | 987,151,756 | 7.38% |
| 2026-02-02 | 14.76 | 15.25 | 14.30 | 14.36 | 14.35 | qfq | 42,091,089 | 618,728,746 | -4.27% |
| 2026-01-30 | 15.16 | 15.33 | 14.62 | 15.00 | 14.99 | qfq | 50,254,662 | 751,390,960 | -2.98% |
| 2026-01-29 | 15.84 | 16.10 | 15.44 | 15.46 | 15.45 | qfq | 63,504,398 | 996,841,354 | -2.28% |
| 2026-01-28 | 16.17 | 16.38 | 15.66 | 15.82 | 15.81 | qfq | 58,651,513 | 930,135,928 | -3.12% |
| 2026-01-27 | 16.31 | 16.75 | 15.82 | 16.33 | 16.31 | qfq | 62,273,844 | 1,012,919,931 | -2.33% |
| 2026-01-26 | 18.00 | 18.15 | 16.43 | 16.72 | 16.70 | qfq | 107,145,402 | 1,832,965,804 | -6.44% |
| 2026-01-23 | 16.30 | 18.30 | 15.83 | 17.87 | 17.85 | qfq | 155,985,758 | 2,700,894,210 | 13.46% |
| 2026-01-22 | 14.97 | 15.93 | 14.86 | 15.75 | 15.74 | qfq | 70,704,976 | 1,099,629,506 | 3.75% |
| 2026-01-21 | 15.50 | 15.91 | 15.07 | 15.18 | 15.17 | qfq | 73,876,169 | 1,131,344,919 | -2.19% |
| 2026-01-20 | 17.16 | 17.65 | 15.15 | 15.52 | 15.51 | qfq | 108,390,587 | 1,741,317,138 | -8.92% |
| 2026-01-19 | 16.31 | 17.79 | 16.31 | 17.04 | 17.02 | qfq | 67,297,962 | 1,150,713,853 | 2.22% |
| 2026-01-16 | 16.86 | 17.22 | 16.42 | 16.67 | 16.65 | qfq | 77,123,387 | 1,299,662,493 | -0.71% |
| 2026-01-15 | 16.77 | 17.25 | 16.36 | 16.79 | 16.77 | qfq | 80,138,155 | 1,336,640,446 | -2.78% |
| 2026-01-14 | 18.34 | 18.99 | 17.04 | 17.27 | 17.25 | qfq | 138,557,547 | 2,485,458,013 | -6.04% |
| 2026-01-13 | 20.20 | 20.20 | 18.26 | 18.38 | 18.36 | qfq | 121,237,224 | 2,297,102,623 | -13.14% |
| 2026-01-12 | 18.96 | 21.73 | 18.34 | 21.16 | 21.14 | qfq | 156,609,738 | 3,107,243,559 | 13.64% |
| 2026-01-09 | 19.06 | 19.90 | 18.00 | 18.62 | 18.60 | qfq | 158,139,240 | 2,991,667,130 | -1.48% |
| 2026-01-08 | 17.91 | 20.33 | 17.90 | 18.90 | 18.88 | qfq | 163,631,787 | 3,113,380,117 | 5.59% |
| 2026-01-07 | 16.31 | 18.20 | 16.02 | 17.90 | 17.88 | qfq | 167,960,486 | 2,883,035,301 | 2.58% |
| 2026-01-06 | 16.20 | 17.59 | 15.73 | 17.45 | 17.43 | qfq | 154,755,516 | 2,608,292,023 | 7.72% |
| 2026-01-05 | 16.68 | 16.80 | 15.72 | 16.20 | 16.18 | qfq | 152,462,584 | 2,480,538,799 | 4.45% |
| 2025-12-31 | 14.67 | 15.99 | 14.59 | 15.51 | 15.50 | qfq | 145,476,962 | 2,248,463,323 | 6.38% |
| 2025-12-30 | 15.30 | 15.60 | 14.49 | 14.58 | 14.57 | qfq | 127,036,434 | 1,901,303,247 | -6.66% |
| 2025-12-29 | 13.82 | 16.16 | 13.41 | 15.62 | 15.61 | qfq | 184,775,286 | 2,705,968,584 | 14.18% |
| 2025-12-26 | 13.46 | 13.96 | 13.30 | 13.68 | 13.67 | qfq | 87,278,971 | 1,190,946,345 | 1.18% |
| 2025-12-25 | 13.04 | 13.63 | 12.92 | 13.52 | 13.51 | qfq | 91,140,779 | 1,219,932,972 | 3.60% |
| 2025-12-24 | 12.30 | 13.28 | 12.17 | 13.05 | 13.04 | qfq | 100,928,042 | 1,304,633,568 | 5.41% |
| 2025-12-23 | 12.83 | 13.52 | 12.30 | 12.38 | 12.37 | qfq | 82,907,820 | 1,058,043,001 | -3.51% |
| 2025-12-22 | 13.29 | 13.42 | 12.78 | 12.83 | 12.82 | qfq | 57,913,865 | 751,741,917 | -3.10% |
| 2025-12-19 | 13.40 | 13.76 | 13.06 | 13.24 | 13.23 | qfq | 86,329,985 | 1,151,855,597 | -1.27% |
| 2025-12-18 | 13.88 | 14.18 | 13.36 | 13.41 | 13.40 | qfq | 109,937,402 | 1,505,085,874 | -2.90% |
| 2025-12-17 | 12.47 | 14.29 | 11.83 | 13.81 | 13.80 | qfq | 174,118,242 | 2,264,414,674 | 8.91% |
| 2025-12-16 | 13.33 | 13.50 | 12.06 | 12.68 | 12.67 | qfq | 112,621,341 | 1,414,359,922 | -7.17% |
| 2025-12-15 | 14.81 | 14.94 | 13.61 | 13.66 | 13.65 | qfq | 115,636,978 | 1,631,223,747 | -1.59% |
| 2025-12-12 | 13.26 | 14.11 | 13.26 | 13.88 | 13.87 | qfq | 116,993,519 | 1,602,407,943 | 1.61% |
| 2025-12-11 | 13.76 | 14.47 | 13.51 | 13.66 | 13.65 | qfq | 143,980,046 | 2,012,822,077 | -0.22% |
| 2025-12-10 | 13.33 | 13.94 | 13.07 | 13.69 | 13.68 | qfq | 129,520,634 | 1,743,751,148 | 5.15% |
| 2025-12-09 | 13.35 | 13.65 | 12.68 | 13.02 | 13.01 | qfq | 142,027,827 | 1,859,648,883 | -4.05% |
| 2025-12-08 | 12.00 | 13.57 | 11.91 | 13.57 | 13.56 | qfq | 109,156,031 | 1,431,770,164 | 19.98% |
| 2025-12-05 | 10.82 | 11.55 | 10.70 | 11.31 | 11.30 | qfq | 66,848,118 | 749,763,124 | 4.14% |
| 2025-12-04 | 11.21 | 11.36 | 10.83 | 10.86 | 10.85 | qfq | 61,502,852 | 678,707,148 | -4.82% |
| 2025-12-03 | 10.86 | 11.76 | 10.72 | 11.41 | 11.40 | qfq | 107,144,667 | 1,217,136,193 | 4.97% |
| 2025-12-02 | 10.85 | 11.00 | 10.50 | 10.87 | 10.86 | qfq | 35,523,401 | 383,733,527 | -0.64% |
| 2025-12-01 | 11.08 | 11.25 | 10.80 | 10.94 | 10.93 | qfq | 65,850,102 | 725,230,474 | 1.86% |
| 2025-11-28 | 9.97 | 10.78 | 9.88 | 10.74 | 10.73 | qfq | 66,438,198 | 697,111,240 | 8.16% |
| 2025-11-27 | 10.05 | 10.26 | 9.91 | 9.93 | 9.92 | qfq | 19,253,056 | 193,420,295 | -0.40% |
| 2025-11-26 | 10.36 | 10.48 | 9.95 | 9.97 | 9.96 | qfq | 27,389,040 | 278,332,270 | -4.04% |
| 2025-11-25 | 10.11 | 10.54 | 9.96 | 10.39 | 10.38 | qfq | 30,907,390 | 318,826,175 | 3.80% |
| 2025-11-24 | 9.68 | 10.08 | 9.62 | 10.01 | 10.00 | qfq | 20,302,707 | 200,655,404 | 4.05% |
| 2025-11-21 | 10.07 | 10.10 | 9.58 | 9.62 | 9.61 | qfq | 24,712,878 | 242,432,191 | -5.50% |
| 2025-11-20 | 10.07 | 10.38 | 10.06 | 10.18 | 10.17 | qfq | 19,304,244 | 197,487,179 | 1.50% |
| 2025-11-19 | 10.24 | 10.33 | 9.96 | 10.03 | 10.02 | qfq | 16,573,567 | 166,888,646 | -1.76% |
| 2025-11-18 | 10.45 | 10.50 | 10.13 | 10.21 | 10.20 | qfq | 24,341,489 | 249,551,142 | -3.13% |
| 2025-11-17 | 10.22 | 10.73 | 10.22 | 10.54 | 10.53 | qfq | 31,518,395 | 330,759,338 | 2.43% |
| 2025-11-14 | 10.23 | 10.58 | 10.15 | 10.29 | 10.28 | qfq | 18,158,914 | 188,368,551 | -0.29% |
| 2025-11-13 | 10.27 | 10.43 | 10.20 | 10.32 | 10.31 | qfq | 16,833,210 | 174,134,102 | 0.29% |
| 2025-11-12 | 10.22 | 10.40 | 10.00 | 10.29 | 10.28 | qfq | 24,138,265 | 246,614,270 | 0.00% |
| 2025-11-11 | 10.50 | 10.53 | 10.22 | 10.29 | 10.28 | qfq | 22,359,346 | 231,099,254 | -2.37% |
| 2025-11-10 | 10.48 | 10.63 | 10.38 | 10.54 | 10.53 | qfq | 19,383,758 | 203,091,544 | 0.96% |
| 2025-11-07 | 10.65 | 10.78 | 10.41 | 10.44 | 10.43 | qfq | 33,323,658 | 351,935,624 | -3.78% |
| 2025-11-06 | 10.40 | 11.05 | 10.35 | 10.85 | 10.84 | qfq | 45,747,835 | 491,147,049 | 4.13% |
| 2025-11-05 | 10.27 | 10.68 | 10.22 | 10.42 | 10.41 | qfq | 27,173,035 | 285,669,789 | 0.39% |
| 2025-11-04 | 10.30 | 10.50 | 10.18 | 10.38 | 10.37 | qfq | 22,823,986 | 236,068,984 | 0.19% |
| 2025-11-03 | 10.21 | 10.36 | 10.16 | 10.36 | 10.35 | qfq | 17,380,780 | 178,782,331 | 1.17% |
| 2025-10-31 | 9.96 | 10.35 | 9.91 | 10.24 | 10.23 | qfq | 23,737,866 | 241,069,555 | 2.71% |
| 2025-10-30 | 10.06 | 10.15 | 9.88 | 9.97 | 9.96 | qfq | 12,852,335 | 128,205,386 | -1.19% |
| 2025-10-29 | 9.97 | 10.10 | 9.88 | 10.09 | 10.08 | qfq | 13,043,922 | 130,529,726 | 1.51% |
| 2025-10-28 | 9.93 | 10.07 | 9.85 | 9.94 | 9.93 | qfq | 9,962,422 | 99,317,545 | 0.00% |
| 2025-10-27 | 10.05 | 10.06 | 9.86 | 9.94 | 9.93 | qfq | 11,498,892 | 114,467,163 | -0.60% |
| 2025-10-24 | 9.95 | 10.13 | 9.92 | 10.00 | 9.99 | qfq | 9,705,520 | 97,338,311 | 0.50% |
| 2025-10-23 | 9.87 | 9.96 | 9.76 | 9.95 | 9.94 | qfq | 9,279,873 | 91,242,682 | 0.81% |
| 2025-10-22 | 9.90 | 10.00 | 9.80 | 9.87 | 9.86 | qfq | 9,589,628 | 94,880,498 | -1.10% |
| 2025-10-21 | 9.86 | 10.00 | 9.77 | 9.98 | 9.97 | qfq | 9,382,168 | 93,013,525 | 1.94% |
| 2025-10-20 | 9.88 | 9.99 | 9.73 | 9.79 | 9.78 | qfq | 10,137,723 | 99,655,867 | -0.41% |
| 2025-10-17 | 10.12 | 10.18 | 9.80 | 9.83 | 9.82 | qfq | 12,205,537 | 121,447,561 | -2.67% |
| 2025-10-16 | 10.29 | 10.31 | 10.08 | 10.10 | 10.09 | qfq | 11,443,872 | 116,259,071 | -2.13% |
| 2025-10-15 | 10.35 | 10.42 | 10.20 | 10.32 | 10.31 | qfq | 13,365,278 | 137,344,417 | -0.48% |
| 2025-10-14 | 10.52 | 10.73 | 10.33 | 10.37 | 10.36 | qfq | 23,361,872 | 246,612,230 | -0.77% |
| 2025-10-13 | 9.72 | 10.49 | 9.61 | 10.45 | 10.44 | qfq | 23,147,384 | 233,711,843 | 2.85% |
| 2025-10-10 | 10.31 | 10.31 | 10.15 | 10.16 | 10.15 | qfq | 11,746,800 | 119,847,991 | -1.65% |
| 2025-10-09 | 10.25 | 10.34 | 10.19 | 10.33 | 10.32 | qfq | 17,792,689 | 182,980,134 | 2.08% |
| 2025-09-30 | 10.06 | 10.29 | 10.00 | 10.12 | 10.11 | qfq | 16,889,714 | 171,291,745 | 1.30% |
| 2025-09-29 | 9.97 | 10.08 | 9.83 | 9.99 | 9.98 | qfq | 14,376,369 | 143,476,495 | 0.71% |
| 2025-09-26 | 10.08 | 10.12 | 9.92 | 9.92 | 9.91 | qfq | 16,974,633 | 169,688,735 | -1.88% |
| 2025-09-25 | 10.24 | 10.39 | 10.10 | 10.11 | 10.10 | qfq | 18,782,220 | 191,836,037 | -1.08% |
| 2025-09-24 | 10.21 | 10.32 | 10.10 | 10.22 | 10.21 | qfq | 20,166,295 | 205,491,166 | -0.97% |
| 2025-09-23 | 10.80 | 10.99 | 10.14 | 10.32 | 10.31 | qfq | 30,733,625 | 321,375,239 | -1.62% |
| 2025-09-22 | 10.54 | 10.66 | 10.38 | 10.49 | 10.48 | qfq | 13,645,416 | 142,922,575 | -0.38% |
| 2025-09-19 | 10.62 | 10.69 | 10.46 | 10.53 | 10.52 | qfq | 20,920,131 | 220,859,568 | -0.66% |
| 2025-09-18 | 10.94 | 11.01 | 10.50 | 10.60 | 10.59 | qfq | 40,688,633 | 438,903,295 | -5.78% |
| 2025-09-17 | 10.98 | 11.32 | 10.92 | 11.25 | 11.24 | qfq | 24,291,436 | 271,457,717 | 2.09% |
| 2025-09-16 | 11.01 | 11.14 | 10.80 | 11.02 | 11.01 | qfq | 15,074,079 | 165,102,073 | 0.27% |
| 2025-09-15 | 10.99 | 11.17 | 10.90 | 10.99 | 10.98 | qfq | 16,887,500 | 186,406,631 | -0.45% |
| 2025-09-12 | 10.93 | 11.17 | 10.85 | 11.04 | 11.03 | qfq | 20,792,400 | 229,566,984 | 1.19% |
| 2025-09-11 | 10.71 | 10.91 | 10.50 | 10.91 | 10.90 | qfq | 16,905,346 | 181,395,727 | 2.06% |
| 2025-09-10 | 10.70 | 10.97 | 10.65 | 10.69 | 10.68 | qfq | 16,020,788 | 172,412,559 | -0.47% |
| 2025-09-09 | 10.98 | 10.98 | 10.68 | 10.74 | 10.73 | qfq | 17,031,334 | 184,166,500 | -2.19% |
| 2025-09-08 | 11.05 | 11.24 | 10.94 | 10.98 | 10.97 | qfq | 17,884,688 | 197,611,084 | -0.18% |
| 2025-09-05 | 10.60 | 11.02 | 10.58 | 11.00 | 10.99 | qfq | 23,662,500 | 257,388,543 | 3.97% |
| 2025-09-04 | 10.80 | 11.13 | 10.43 | 10.58 | 10.57 | qfq | 26,269,887 | 284,348,298 | -2.04% |
| 2025-09-03 | 11.22 | 11.31 | 10.72 | 10.80 | 10.79 | qfq | 21,020,099 | 231,495,280 | -3.05% |
| 2025-09-02 | 11.48 | 11.50 | 11.00 | 11.14 | 11.13 | qfq | 23,895,900 | 266,900,251 | -2.54% |
| 2025-09-01 | 11.39 | 11.51 | 11.33 | 11.43 | 11.42 | qfq | 21,425,539 | 244,292,889 | 0.44% |
| 2025-08-29 | 11.48 | 11.56 | 11.25 | 11.38 | 11.37 | qfq | 25,167,171 | 286,027,758 | -1.04% |
| 2025-08-28 | 11.40 | 11.60 | 11.09 | 11.50 | 11.49 | qfq | 28,400,785 | 323,271,463 | 0.88% |
| 2025-08-27 | 11.84 | 11.90 | 11.39 | 11.40 | 11.39 | qfq | 33,015,966 | 387,109,268 | -3.39% |
| 2025-08-26 | 11.66 | 11.97 | 11.56 | 11.80 | 11.79 | qfq | 32,552,495 | 384,507,179 | 0.68% |
| 2025-08-25 | 11.69 | 11.84 | 11.58 | 11.72 | 11.71 | qfq | 29,921,710 | 350,591,705 | -0.17% |
| 2025-08-22 | 11.68 | 11.83 | 11.61 | 11.74 | 11.73 | qfq | 25,079,944 | 293,879,699 | 0.00% |
| 2025-08-21 | 11.97 | 12.13 | 11.67 | 11.74 | 11.73 | qfq | 34,081,805 | 403,025,733 | -1.59% |
| 2025-08-20 | 11.52 | 12.05 | 11.49 | 11.93 | 11.92 | qfq | 48,795,269 | 578,705,393 | 2.67% |
| 2025-08-19 | 11.67 | 11.73 | 11.47 | 11.62 | 11.61 | qfq | 28,567,894 | 330,953,004 | -0.43% |
| 2025-08-18 | 11.55 | 11.85 | 11.48 | 11.67 | 11.66 | qfq | 40,448,842 | 472,481,419 | 2.28% |
| 2025-08-15 | 11.03 | 11.65 | 11.00 | 11.41 | 11.40 | qfq | 39,093,516 | 444,682,016 | 3.45% |
| 2025-08-14 | 11.35 | 11.39 | 10.96 | 11.03 | 11.02 | qfq | 22,956,920 | 255,460,604 | -2.30% |
| 2025-08-13 | 11.20 | 11.32 | 11.14 | 11.29 | 11.28 | qfq | 25,221,037 | 283,690,707 | 0.89% |
| 2025-08-12 | 11.22 | 11.28 | 11.04 | 11.19 | 11.18 | qfq | 18,631,105 | 207,671,785 | 0.09% |
| 2025-08-11 | 10.86 | 11.33 | 10.86 | 11.18 | 11.17 | qfq | 28,557,731 | 318,373,926 | 2.57% |
| 2025-08-08 | 10.95 | 10.96 | 10.81 | 10.90 | 10.89 | qfq | 11,722,988 | 127,366,441 | -0.27% |
| 2025-08-07 | 11.01 | 11.12 | 10.88 | 10.93 | 10.92 | qfq | 16,759,915 | 183,747,799 | -0.73% |
| 2025-08-06 | 10.92 | 11.02 | 10.86 | 11.01 | 11.00 | qfq | 19,965,300 | 219,317,354 | 0.82% |
| 2025-08-05 | 10.75 | 10.97 | 10.74 | 10.92 | 10.91 | qfq | 23,554,016 | 256,089,002 | 1.58% |
| 2025-08-04 | 10.41 | 10.85 | 10.40 | 10.75 | 10.74 | qfq | 17,059,230 | 181,645,360 | 2.87% |
| 2025-08-01 | 10.51 | 10.67 | 10.40 | 10.45 | 10.44 | qfq | 12,212,067 | 128,213,128 | -0.95% |
| 2025-07-31 | 10.57 | 10.80 | 10.50 | 10.55 | 10.54 | qfq | 18,711,458 | 199,101,184 | -0.75% |
| 2025-07-30 | 10.88 | 10.88 | 10.55 | 10.63 | 10.62 | qfq | 19,018,879 | 203,375,791 | -2.12% |
| 2025-07-29 | 10.91 | 10.95 | 10.72 | 10.86 | 10.85 | qfq | 14,329,834 | 154,933,902 | -0.64% |
| 2025-07-28 | 10.88 | 10.97 | 10.79 | 10.93 | 10.92 | qfq | 12,573,986 | 137,045,660 | 0.00% |
| 2025-07-25 | 10.95 | 10.97 | 10.84 | 10.93 | 10.92 | qfq | 12,871,900 | 140,238,658 | -0.18% |
| 2025-07-24 | 10.72 | 10.98 | 10.71 | 10.95 | 10.94 | qfq | 20,912,100 | 227,818,394 | 2.15% |
| 2025-07-23 | 10.88 | 10.89 | 10.68 | 10.72 | 10.71 | qfq | 13,997,600 | 150,984,332 | -1.56% |
| 2025-07-22 | 10.94 | 11.00 | 10.82 | 10.89 | 10.88 | qfq | 16,154,200 | 175,917,345 | -0.37% |
| 2025-07-21 | 10.74 | 10.99 | 10.72 | 10.93 | 10.92 | qfq | 19,469,198 | 211,778,289 | 1.67% |
| 2025-07-18 | 10.80 | 10.85 | 10.71 | 10.75 | 10.74 | qfq | 11,091,704 | 119,432,510 | -0.56% |
| 2025-07-17 | 10.58 | 10.84 | 10.51 | 10.81 | 10.80 | qfq | 21,203,756 | 228,411,109 | 2.08% |
| 2025-07-16 | 10.65 | 10.75 | 10.56 | 10.59 | 10.58 | qfq | 12,885,281 | 137,145,296 | -0.56% |
| 2025-07-15 | 10.73 | 10.80 | 10.48 | 10.65 | 10.64 | qfq | 16,222,399 | 172,261,202 | -1.02% |
| 2025-07-14 | 10.61 | 10.90 | 10.60 | 10.76 | 10.75 | qfq | 15,837,516 | 170,623,651 | 1.32% |
| 2025-07-11 | 10.59 | 10.74 | 10.49 | 10.62 | 10.60 | qfq | 17,770,864 | 188,582,511 | 0.28% |
| 2025-07-10 | 10.70 | 10.77 | 10.52 | 10.59 | 10.57 | qfq | 15,764,517 | 167,358,784 | -1.03% |
| 2025-07-09 | 10.90 | 11.04 | 10.66 | 10.70 | 10.68 | qfq | 17,568,400 | 189,820,237 | -1.92% |
| 2025-07-08 | 10.67 | 10.99 | 10.64 | 10.91 | 10.89 | qfq | 21,068,000 | 229,432,527 | 2.25% |
| 2025-07-07 | 10.65 | 10.82 | 10.56 | 10.67 | 10.65 | qfq | 9,026,836 | 96,542,494 | 0.19% |
| 2025-07-04 | 10.83 | 10.91 | 10.65 | 10.65 | 10.63 | qfq | 16,401,720 | 175,848,147 | -2.11% |
| 2025-07-03 | 10.86 | 10.95 | 10.72 | 10.88 | 10.86 | qfq | 17,730,243 | 192,166,829 | 0.09% |
| 2025-07-02 | 10.93 | 11.06 | 10.75 | 10.87 | 10.85 | qfq | 21,672,300 | 235,879,940 | -0.55% |
| 2025-07-01 | 11.00 | 11.00 | 10.78 | 10.93 | 10.91 | qfq | 18,707,640 | 203,815,318 | -0.64% |
| 2025-06-30 | 10.99 | 11.08 | 10.89 | 11.00 | 10.98 | qfq | 21,005,140 | 230,797,203 | 0.18% |
| 2025-06-27 | 10.95 | 11.19 | 10.95 | 10.98 | 10.96 | qfq | 22,907,623 | 253,463,179 | 0.00% |
| 2025-06-26 | 11.26 | 11.27 | 10.95 | 10.98 | 10.96 | qfq | 32,438,780 | 360,269,326 | -2.23% |
| 2025-06-25 | 10.87 | 11.29 | 10.79 | 11.23 | 11.21 | qfq | 39,351,375 | 437,563,746 | 3.31% |
| 2025-06-24 | 10.76 | 10.95 | 10.72 | 10.87 | 10.85 | qfq | 25,871,200 | 281,204,047 | 0.37% |
| 2025-06-23 | 10.52 | 10.97 | 10.50 | 10.83 | 10.81 | qfq | 28,182,200 | 304,853,976 | 1.88% |
| 2025-06-20 | 10.65 | 10.75 | 10.41 | 10.63 | 10.61 | qfq | 22,595,816 | 238,927,240 | -0.37% |
| 2025-06-19 | 10.78 | 10.90 | 10.59 | 10.67 | 10.65 | qfq | 27,742,953 | 297,369,221 | -1.48% |
| 2025-06-18 | 10.37 | 10.95 | 10.20 | 10.83 | 10.81 | qfq | 43,895,498 | 467,227,578 | 4.54% |
| 2025-06-17 | 10.52 | 10.62 | 10.30 | 10.36 | 10.34 | qfq | 21,819,263 | 226,696,927 | -2.17% |
| 2025-06-16 | 10.55 | 10.67 | 10.48 | 10.59 | 10.57 | qfq | 30,312,762 | 320,457,558 | -1.03% |
| 2025-06-13 | 10.18 | 10.88 | 10.07 | 10.70 | 10.68 | qfq | 61,871,929 | 654,715,353 | 4.49% |
| 2025-06-12 | 10.14 | 10.26 | 10.09 | 10.24 | 10.22 | qfq | 14,895,000 | 151,970,190 | 0.59% |
| 2025-06-11 | 10.04 | 10.27 | 10.00 | 10.18 | 10.16 | qfq | 14,660,361 | 149,340,563 | 1.90% |
| 2025-06-10 | 10.22 | 10.22 | 9.89 | 9.99 | 9.97 | qfq | 12,520,300 | 125,583,015 | -1.77% |
| 2025-06-09 | 10.08 | 10.26 | 10.08 | 10.17 | 10.15 | qfq | 10,483,467 | 106,654,342 | 0.79% |
| 2025-06-06 | 10.10 | 10.16 | 10.04 | 10.09 | 10.07 | qfq | 9,396,500 | 94,797,229 | -0.10% |
| 2025-06-05 | 10.00 | 10.13 | 9.94 | 10.10 | 10.08 | qfq | 12,251,622 | 123,266,884 | 1.10% |
| 2025-06-04 | 9.95 | 10.08 | 9.88 | 9.99 | 9.97 | qfq | 9,869,500 | 98,797,159 | 1.01% |
| 2025-06-03 | 9.80 | 10.00 | 9.80 | 9.89 | 9.87 | qfq | 9,543,900 | 94,749,457 | 0.51% |
| 2025-05-30 | 10.08 | 10.10 | 9.80 | 9.84 | 9.82 | qfq | 14,320,822 | 141,747,459 | -2.48% |
| 2025-05-29 | 9.88 | 10.09 | 9.86 | 10.09 | 10.07 | qfq | 10,169,213 | 102,205,531 | 1.82% |
| 2025-05-28 | 9.98 | 10.02 | 9.85 | 9.91 | 9.89 | qfq | 8,746,400 | 86,876,150 | -0.70% |
| 2025-05-27 | 10.11 | 10.11 | 9.92 | 9.98 | 9.96 | qfq | 10,989,300 | 109,596,320 | -1.58% |
| 2025-05-26 | 9.93 | 10.15 | 9.91 | 10.14 | 10.12 | qfq | 8,665,400 | 87,217,668 | 1.71% |
| 2025-05-23 | 10.10 | 10.23 | 9.95 | 9.97 | 9.95 | qfq | 11,323,900 | 114,101,110 | -1.58% |
| 2025-05-22 | 10.30 | 10.39 | 10.09 | 10.13 | 10.11 | qfq | 13,268,000 | 135,401,453 | -2.13% |
| 2025-05-21 | 10.56 | 10.57 | 10.35 | 10.35 | 10.33 | qfq | 13,445,100 | 139,713,315 | -2.08% |
| 2025-05-20 | 10.53 | 10.58 | 10.35 | 10.57 | 10.55 | qfq | 11,636,700 | 122,086,681 | 0.38% |
| 2025-05-19 | 10.63 | 10.65 | 10.33 | 10.53 | 10.51 | qfq | 11,878,500 | 124,502,281 | 0.00% |
| 2025-05-16 | 10.44 | 10.78 | 10.43 | 10.53 | 10.51 | qfq | 11,498,080 | 122,251,344 | 0.19% |
| 2025-05-15 | 10.73 | 10.79 | 10.50 | 10.51 | 10.49 | qfq | 12,987,300 | 137,296,116 | -2.78% |
| 2025-05-14 | 10.79 | 10.91 | 10.73 | 10.81 | 10.79 | qfq | 12,165,900 | 131,493,390 | -0.18% |
| 2025-05-13 | 11.15 | 11.18 | 10.80 | 10.83 | 10.81 | qfq | 15,586,481 | 170,576,505 | -0.91% |
| 2025-05-12 | 10.70 | 10.98 | 10.70 | 10.93 | 10.91 | qfq | 16,655,568 | 180,994,432 | 3.21% |
| 2025-05-09 | 11.00 | 11.00 | 10.54 | 10.59 | 10.57 | qfq | 25,391,800 | 270,816,881 | -4.85% |
| 2025-05-08 | 10.95 | 11.15 | 10.81 | 11.13 | 11.11 | qfq | 17,354,716 | 191,855,111 | 2.02% |
| 2025-05-07 | 11.08 | 11.10 | 10.73 | 10.91 | 10.89 | qfq | 21,674,660 | 235,726,544 | 0.93% |
| 2025-05-06 | 10.44 | 10.81 | 10.37 | 10.81 | 10.79 | qfq | 20,016,268 | 213,336,605 | 5.26% |
| 2025-04-30 | 10.19 | 10.44 | 10.03 | 10.27 | 10.25 | qfq | 13,038,110 | 134,762,948 | 0.88% |
| 2025-04-29 | 10.00 | 10.25 | 9.97 | 10.18 | 10.16 | qfq | 9,228,978 | 93,777,558 | 0.99% |
| 2025-04-28 | 10.16 | 10.26 | 10.02 | 10.08 | 10.06 | qfq | 9,520,600 | 96,028,000 | -0.79% |
| 2025-04-25 | 10.13 | 10.37 | 10.11 | 10.16 | 10.14 | qfq | 11,585,600 | 118,680,403 | 0.10% |
| 2025-04-24 | 10.46 | 10.46 | 10.12 | 10.15 | 10.13 | qfq | 15,114,286 | 154,511,090 | -2.96% |
| 2025-04-23 | 10.32 | 10.52 | 10.29 | 10.46 | 10.44 | qfq | 16,555,100 | 172,254,287 | 2.15% |
| 2025-04-22 | 10.40 | 10.49 | 10.23 | 10.24 | 10.22 | qfq | 13,454,100 | 138,697,647 | -1.92% |
| 2025-04-21 | 10.16 | 10.44 | 10.03 | 10.44 | 10.42 | qfq | 15,532,000 | 160,050,271 | 3.06% |
| 2025-04-18 | 10.03 | 10.24 | 9.84 | 10.13 | 10.11 | qfq | 22,196,700 | 223,002,975 | -1.55% |
| 2025-04-17 | 10.33 | 10.49 | 10.28 | 10.29 | 10.27 | qfq | 12,663,600 | 131,500,474 | -0.58% |
| 2025-04-16 | 10.52 | 10.65 | 10.17 | 10.35 | 10.33 | qfq | 18,103,800 | 187,640,459 | -2.63% |
| 2025-04-15 | 10.56 | 10.75 | 10.50 | 10.63 | 10.61 | qfq | 16,079,800 | 170,533,040 | 0.09% |
| 2025-04-14 | 10.73 | 10.81 | 10.56 | 10.62 | 10.60 | qfq | 21,111,500 | 225,444,950 | 1.92% |
| 2025-04-11 | 10.13 | 10.53 | 10.13 | 10.42 | 10.40 | qfq | 22,026,800 | 229,076,743 | 1.07% |
| 2025-04-10 | 10.26 | 10.60 | 10.23 | 10.31 | 10.29 | qfq | 32,200,769 | 334,634,912 | 3.62% |
| 2025-04-09 | 9.34 | 10.07 | 8.54 | 9.95 | 9.93 | qfq | 39,529,239 | 371,768,280 | 4.96% |
| 2025-04-08 | 9.29 | 9.84 | 9.20 | 9.48 | 9.46 | qfq | 36,067,559 | 342,547,955 | 3.04% |
| 2025-04-07 | 10.35 | 10.65 | 9.20 | 9.20 | 9.18 | qfq | 40,948,786 | 398,394,826 | -20.00% |
| 2025-04-03 | 11.54 | 11.72 | 11.35 | 11.50 | 11.48 | qfq | 15,178,190 | 174,801,037 | -1.71% |
| 2025-04-02 | 11.64 | 11.85 | 11.60 | 11.70 | 11.68 | qfq | 11,898,678 | 139,573,059 | 0.17% |
| 2025-04-01 | 11.78 | 11.87 | 11.66 | 11.68 | 11.66 | qfq | 13,398,400 | 157,514,924 | -0.60% |
| 2025-03-31 | 11.88 | 11.91 | 11.41 | 11.75 | 11.73 | qfq | 22,409,700 | 260,611,364 | -2.00% |
| 2025-03-28 | 12.00 | 12.32 | 11.95 | 11.99 | 11.97 | qfq | 22,172,190 | 268,572,278 | -0.08% |
| 2025-03-27 | 12.30 | 12.30 | 11.82 | 12.00 | 11.98 | qfq | 27,051,705 | 325,089,088 | -2.68% |
| 2025-03-26 | 12.57 | 12.81 | 12.31 | 12.33 | 12.31 | qfq | 26,888,600 | 336,435,741 | -2.76% |
| 2025-03-25 | 12.61 | 13.05 | 12.46 | 12.68 | 12.66 | qfq | 30,701,176 | 392,409,764 | 0.40% |
| 2025-03-24 | 12.53 | 12.72 | 12.00 | 12.63 | 12.61 | qfq | 35,473,420 | 440,680,032 | 1.20% |
| 2025-03-21 | 13.30 | 13.36 | 12.46 | 12.48 | 12.46 | qfq | 70,947,548 | 915,917,473 | -10.67% |
| 2025-03-20 | 14.65 | 15.22 | 13.51 | 13.97 | 13.94 | qfq | 76,935,224 | 1,125,420,999 | -4.64% |
| 2025-03-19 | 14.54 | 14.84 | 14.31 | 14.65 | 14.62 | qfq | 47,290,364 | 688,171,526 | 0.48% |
| 2025-03-18 | 14.53 | 14.59 | 14.22 | 14.58 | 14.55 | qfq | 46,212,860 | 666,101,812 | 0.55% |
| 2025-03-17 | 14.20 | 14.61 | 14.00 | 14.50 | 14.47 | qfq | 49,227,578 | 710,789,544 | 2.18% |
| 2025-03-14 | 14.35 | 14.59 | 13.96 | 14.19 | 14.16 | qfq | 47,003,299 | 668,712,623 | 0.21% |
| 2025-03-13 | 13.93 | 14.50 | 13.90 | 14.16 | 14.13 | qfq | 53,723,527 | 761,231,225 | 1.65% |
| 2025-03-12 | 14.74 | 14.78 | 13.90 | 13.93 | 13.90 | qfq | 76,786,306 | 1,107,157,022 | -5.50% |
| 2025-03-11 | 14.18 | 14.75 | 14.01 | 14.74 | 14.71 | qfq | 82,535,690 | 1,192,198,797 | 3.58% |
| 2025-03-10 | 13.71 | 14.40 | 13.60 | 14.23 | 14.20 | qfq | 57,697,794 | 808,184,954 | 2.37% |
| 2025-03-07 | 13.70 | 14.47 | 13.65 | 13.90 | 13.87 | qfq | 70,790,078 | 996,718,268 | 0.80% |
| 2025-03-06 | 13.70 | 13.96 | 13.55 | 13.79 | 13.76 | qfq | 61,036,521 | 838,977,133 | -0.07% |
| 2025-03-05 | 12.97 | 13.80 | 12.75 | 13.80 | 13.77 | qfq | 70,683,747 | 950,917,982 | 6.15% |
| 2025-03-04 | 12.75 | 13.06 | 12.67 | 13.00 | 12.98 | qfq | 24,594,180 | 317,215,226 | 0.54% |
| 2025-03-03 | 13.01 | 13.32 | 12.60 | 12.93 | 12.91 | qfq | 33,426,902 | 434,322,644 | 0.39% |
| 2025-02-28 | 13.50 | 13.64 | 12.87 | 12.88 | 12.86 | qfq | 43,331,459 | 572,597,535 | -5.99% |
| 2025-02-27 | 13.87 | 13.99 | 13.30 | 13.70 | 13.67 | qfq | 53,663,207 | 727,609,540 | -0.72% |
| 2025-02-26 | 13.80 | 14.36 | 13.63 | 13.80 | 13.77 | qfq | 79,282,921 | 1,102,846,366 | -1.00% |
| 2025-02-25 | 12.91 | 14.98 | 12.76 | 13.94 | 13.91 | qfq | 126,610,672 | 1,746,670,828 | 6.90% |
| 2025-02-24 | 12.38 | 13.13 | 12.07 | 13.04 | 13.02 | qfq | 66,177,222 | 835,779,299 | 5.25% |
| 2025-02-21 | 12.30 | 12.44 | 12.12 | 12.39 | 12.37 | qfq | 26,558,400 | 327,270,384 | 0.81% |
| 2025-02-20 | 12.15 | 12.47 | 12.06 | 12.29 | 12.27 | qfq | 25,749,147 | 315,057,012 | 0.90% |
| 2025-02-19 | 11.81 | 12.21 | 11.79 | 12.18 | 12.16 | qfq | 26,772,994 | 324,047,483 | 2.78% |
| 2025-02-18 | 12.55 | 12.66 | 11.80 | 11.85 | 11.83 | qfq | 37,620,563 | 456,789,891 | -5.50% |
| 2025-02-17 | 12.61 | 12.65 | 12.33 | 12.54 | 12.52 | qfq | 37,630,500 | 468,936,581 | -0.95% |
| 2025-02-14 | 12.88 | 12.89 | 12.51 | 12.66 | 12.64 | qfq | 50,783,182 | 644,560,932 | -1.71% |
| 2025-02-13 | 12.30 | 12.98 | 12.22 | 12.88 | 12.86 | qfq | 76,345,877 | 975,863,203 | 3.70% |
| 2025-02-12 | 11.89 | 12.62 | 11.80 | 12.42 | 12.40 | qfq | 53,799,520 | 662,352,352 | 4.11% |
| 2025-02-11 | 12.24 | 12.25 | 11.92 | 11.93 | 11.91 | qfq | 22,572,440 | 270,849,534 | -1.89% |
| 2025-02-10 | 11.99 | 12.20 | 11.91 | 12.16 | 12.14 | qfq | 33,614,886 | 405,884,524 | 1.50% |
| 2025-02-07 | 11.99 | 12.15 | 11.78 | 11.98 | 11.96 | qfq | 46,375,226 | 556,314,081 | -0.08% |
| 2025-02-06 | 11.16 | 12.03 | 11.12 | 11.99 | 11.97 | qfq | 44,000,726 | 513,877,125 | 6.96% |
| 2025-02-05 | 11.22 | 11.35 | 11.14 | 11.21 | 11.19 | qfq | 16,909,203 | 189,966,638 | 1.91% |
| 2025-01-27 | 11.49 | 11.58 | 10.97 | 11.00 | 10.98 | qfq | 21,599,500 | 242,663,106 | -4.26% |
| 2025-01-24 | 11.33 | 11.49 | 11.24 | 11.49 | 11.47 | qfq | 20,114,660 | 229,463,558 | 1.86% |
| 2025-01-23 | 11.48 | 11.73 | 11.26 | 11.28 | 11.26 | qfq | 26,690,641 | 307,330,248 | -0.62% |
| 2025-01-22 | 11.35 | 11.44 | 11.24 | 11.35 | 11.33 | qfq | 16,278,095 | 184,437,902 | -0.96% |
| 2025-01-21 | 11.59 | 11.68 | 11.30 | 11.46 | 11.44 | qfq | 20,632,000 | 235,907,334 | -0.69% |
| 2025-01-20 | 11.61 | 11.72 | 11.42 | 11.54 | 11.52 | qfq | 26,658,600 | 307,947,553 | 0.35% |
| 2025-01-17 | 11.37 | 11.60 | 11.22 | 11.50 | 11.48 | qfq | 28,852,243 | 329,477,432 | 0.35% |
| 2025-01-16 | 11.44 | 11.72 | 11.22 | 11.46 | 11.44 | qfq | 35,289,490 | 403,878,552 | 1.60% |
| 2025-01-15 | 11.28 | 11.60 | 11.24 | 11.28 | 11.26 | qfq | 48,267,960 | 549,990,604 | 0.36% |
| 2025-01-14 | 10.48 | 11.26 | 10.39 | 11.24 | 11.22 | qfq | 35,824,060 | 391,416,090 | 8.29% |
| 2025-01-13 | 10.25 | 10.43 | 9.94 | 10.38 | 10.36 | qfq | 16,788,260 | 171,815,191 | 1.27% |
| 2025-01-10 | 10.63 | 10.76 | 10.24 | 10.25 | 10.23 | qfq | 16,794,900 | 176,518,416 | -3.67% |
| 2025-01-09 | 10.41 | 10.75 | 10.41 | 10.64 | 10.62 | qfq | 18,725,160 | 199,665,931 | 1.14% |
| 2025-01-08 | 10.62 | 10.66 | 10.13 | 10.52 | 10.50 | qfq | 23,298,120 | 242,670,401 | -1.22% |
| 2025-01-07 | 10.37 | 10.65 | 10.35 | 10.65 | 10.63 | qfq | 24,164,040 | 254,379,903 | 1.72% |
| 2025-01-06 | 10.40 | 10.76 | 10.12 | 10.47 | 10.45 | qfq | 30,827,704 | 323,089,149 | 0.67% |
| 2025-01-03 | 10.96 | 11.07 | 10.39 | 10.40 | 10.38 | qfq | 25,724,100 | 274,595,698 | -5.02% |
| 2025-01-02 | 11.14 | 11.33 | 10.80 | 10.95 | 10.93 | qfq | 22,814,136 | 252,499,791 | -1.53% |
| 2024-12-31 | 11.64 | 11.68 | 11.12 | 11.12 | 11.10 | qfq | 22,096,580 | 250,798,182 | -4.47% |
| 2024-12-30 | 11.66 | 11.76 | 11.43 | 11.64 | 11.62 | qfq | 15,832,600 | 184,120,368 | -1.02% |
| 2024-12-27 | 11.80 | 12.07 | 11.71 | 11.76 | 11.74 | qfq | 21,345,808 | 253,902,556 | 0.26% |
| 2024-12-26 | 11.55 | 11.85 | 11.54 | 11.73 | 11.71 | qfq | 15,462,208 | 181,621,773 | 1.56% |
| 2024-12-25 | 11.91 | 11.98 | 11.48 | 11.55 | 11.53 | qfq | 24,476,600 | 284,792,470 | -3.67% |
| 2024-12-24 | 11.99 | 12.13 | 11.79 | 11.99 | 11.97 | qfq | 20,715,411 | 247,470,137 | 0.42% |
| 2024-12-23 | 12.52 | 12.59 | 11.90 | 11.94 | 11.92 | qfq | 25,887,600 | 314,547,222 | -4.48% |
| 2024-12-20 | 12.30 | 12.59 | 12.21 | 12.50 | 12.48 | qfq | 20,233,300 | 252,100,718 | 1.63% |
| 2024-12-19 | 12.13 | 12.38 | 12.03 | 12.30 | 12.28 | qfq | 20,377,427 | 249,061,083 | 0.49% |
| 2024-12-18 | 12.29 | 12.40 | 12.00 | 12.24 | 12.22 | qfq | 22,134,527 | 270,703,615 | 0.41% |
| 2024-12-17 | 12.41 | 12.54 | 12.13 | 12.19 | 12.17 | qfq | 25,619,700 | 315,327,163 | -2.64% |
| 2024-12-16 | 13.00 | 13.00 | 12.43 | 12.52 | 12.50 | qfq | 32,838,880 | 415,533,914 | -3.77% |
| 2024-12-13 | 13.33 | 13.37 | 13.00 | 13.01 | 12.99 | qfq | 36,443,100 | 478,291,368 | -3.20% |
| 2024-12-12 | 13.27 | 13.49 | 13.16 | 13.44 | 13.41 | qfq | 50,683,607 | 676,388,866 | 1.28% |
| 2024-12-11 | 12.80 | 13.30 | 12.74 | 13.27 | 13.25 | qfq | 47,322,876 | 619,805,528 | 2.95% |
| 2024-12-10 | 13.19 | 13.29 | 12.86 | 12.89 | 12.87 | qfq | 41,483,147 | 541,694,147 | 0.78% |
| 2024-12-09 | 13.04 | 13.15 | 12.66 | 12.79 | 12.77 | qfq | 32,115,506 | 412,788,610 | -1.92% |
| 2024-12-06 | 13.01 | 13.18 | 12.82 | 13.04 | 13.02 | qfq | 33,576,201 | 436,940,096 | 0.23% |
| 2024-12-05 | 12.86 | 13.06 | 12.79 | 13.01 | 12.99 | qfq | 28,366,800 | 367,894,415 | 1.25% |
| 2024-12-04 | 13.31 | 13.36 | 12.78 | 12.85 | 12.83 | qfq | 42,481,060 | 552,537,204 | -3.46% |
| 2024-12-03 | 13.41 | 13.44 | 13.06 | 13.31 | 13.29 | qfq | 47,352,220 | 627,546,009 | 0.08% |
| 2024-12-02 | 12.77 | 13.41 | 12.72 | 13.30 | 13.28 | qfq | 65,170,520 | 860,040,703 | 3.91% |
| 2024-11-29 | 12.68 | 12.95 | 12.20 | 12.80 | 12.78 | qfq | 67,630,457 | 851,951,389 | 1.03% |
| 2024-11-28 | 13.04 | 13.14 | 12.62 | 12.67 | 12.65 | qfq | 48,004,101 | 615,220,821 | -2.76% |
| 2024-11-27 | 12.95 | 13.06 | 12.32 | 13.03 | 13.01 | qfq | 62,815,381 | 795,402,539 | -0.76% |
| 2024-11-26 | 13.47 | 13.70 | 13.00 | 13.13 | 13.11 | qfq | 50,905,240 | 674,577,375 | -2.38% |
| 2024-11-25 | 13.96 | 14.18 | 12.96 | 13.45 | 13.42 | qfq | 76,772,540 | 1,021,105,864 | -4.00% |
| 2024-11-22 | 14.35 | 14.85 | 14.00 | 14.01 | 13.98 | qfq | 65,464,602 | 946,922,710 | -4.63% |
| 2024-11-21 | 15.02 | 15.54 | 13.89 | 14.69 | 14.66 | qfq | 87,706,179 | 1,307,859,595 | -3.67% |
| 2024-11-20 | 15.02 | 15.41 | 14.75 | 15.25 | 15.22 | qfq | 73,404,054 | 1,108,528,312 | 0.46% |
| 2024-11-19 | 14.60 | 15.19 | 14.10 | 15.18 | 15.15 | qfq | 92,514,829 | 1,347,249,872 | 2.50% |
| 2024-11-18 | 18.90 | 19.24 | 14.81 | 14.81 | 14.78 | qfq | 112,189,454 | 1,862,570,909 | -19.99% |
| 2024-11-15 | 18.26 | 19.19 | 18.06 | 18.51 | 18.48 | qfq | 55,301,218 | 1,028,221,619 | 0.65% |
| 2024-11-14 | 18.82 | 19.16 | 18.00 | 18.39 | 18.36 | qfq | 57,075,175 | 1,056,877,149 | -3.72% |
| 2024-11-13 | 19.91 | 20.17 | 18.84 | 19.10 | 19.06 | qfq | 74,998,274 | 1,460,244,117 | -6.69% |
| 2024-11-12 | 19.95 | 20.92 | 19.35 | 20.47 | 20.43 | qfq | 135,061,009 | 2,719,898,734 | 1.09% |
| 2024-11-11 | 19.00 | 21.79 | 18.74 | 20.25 | 20.21 | qfq | 136,180,788 | 2,728,114,719 | 5.52% |
| 2024-11-08 | 19.32 | 20.05 | 18.39 | 19.19 | 19.15 | qfq | 128,456,441 | 2,464,922,305 | 2.90% |
| 2024-11-07 | 17.88 | 18.65 | 17.63 | 18.65 | 18.62 | qfq | 80,169,407 | 1,463,179,511 | 1.41% |
| 2024-11-06 | 18.40 | 19.16 | 17.50 | 18.39 | 18.36 | qfq | 127,608,677 | 2,331,486,173 | 0.16% |
| 2024-11-05 | 17.20 | 18.80 | 17.00 | 18.36 | 18.33 | qfq | 124,637,321 | 2,252,486,719 | 6.68% |
| 2024-11-04 | 17.00 | 18.25 | 16.75 | 17.21 | 17.18 | qfq | 98,268,195 | 1,696,830,401 | 8.79% |
| 2024-11-01 | 17.99 | 18.60 | 15.60 | 15.82 | 15.79 | qfq | 130,357,121 | 2,220,575,552 | -16.21% |
| 2024-10-31 | 19.50 | 20.20 | 18.50 | 18.88 | 18.84 | qfq | 154,720,713 | 2,939,354,105 | -3.92% |
| 2024-10-30 | 20.51 | 21.40 | 18.60 | 19.65 | 19.61 | qfq | 208,633,549 | 4,120,795,376 | -0.05% |
| 2024-10-29 | 17.15 | 19.66 | 17.00 | 19.66 | 19.62 | qfq | 192,442,897 | 3,656,938,058 | 20.02% |
| 2024-10-28 | 15.67 | 16.59 | 15.28 | 16.38 | 16.35 | qfq | 84,270,175 | 1,346,815,478 | -1.68% |
| 2024-10-25 | 16.05 | 16.79 | 16.00 | 16.66 | 16.63 | qfq | 72,555,320 | 1,193,782,138 | 3.09% |
| 2024-10-24 | 15.62 | 16.27 | 15.60 | 16.16 | 16.13 | qfq | 71,127,109 | 1,135,430,621 | 3.72% |
| 2024-10-23 | 16.05 | 16.96 | 15.51 | 15.58 | 15.55 | qfq | 109,832,020 | 1,772,851,155 | -8.35% |
| 2024-10-22 | 17.90 | 17.90 | 16.60 | 17.00 | 16.97 | qfq | 119,069,675 | 2,061,782,897 | -7.56% |
| 2024-10-21 | 17.55 | 19.33 | 17.01 | 18.39 | 18.36 | qfq | 174,554,796 | 3,208,488,223 | 4.43% |
| 2024-10-18 | 17.00 | 18.80 | 16.54 | 17.61 | 17.58 | qfq | 177,091,823 | 3,083,551,503 | -0.40% |
| 2024-10-17 | 17.40 | 19.44 | 17.03 | 17.68 | 17.65 | qfq | 217,997,173 | 3,944,023,884 | 1.61% |
| 2024-10-16 | 18.50 | 19.30 | 16.55 | 17.40 | 17.37 | qfq | 197,139,773 | 3,491,410,159 | -6.45% |
| 2024-10-15 | 19.03 | 20.53 | 18.33 | 18.60 | 18.57 | qfq | 282,372,704 | 5,522,282,873 | 8.71% |
| 2024-10-14 | 14.44 | 17.11 | 14.24 | 17.11 | 17.08 | qfq | 140,737,835 | 2,202,238,902 | 19.99% |
| 2024-10-11 | 14.04 | 15.17 | 13.30 | 14.26 | 14.23 | qfq | 154,098,637 | 2,187,202,772 | 3.26% |
| 2024-10-10 | 15.40 | 16.67 | 12.32 | 13.81 | 13.78 | qfq | 189,559,314 | 2,765,101,626 | -3.90% |
| 2024-10-09 | 12.86 | 15.72 | 12.52 | 14.37 | 14.34 | qfq | 180,917,677 | 2,600,906,227 | 9.69% |
| 2024-10-08 | 13.10 | 13.10 | 12.19 | 13.10 | 13.08 | qfq | 98,417,153 | 1,273,681,288 | 19.96% |
| 2024-09-30 | 9.50 | 10.92 | 9.38 | 10.92 | 10.90 | qfq | 115,923,730 | 1,189,864,169 | 20.00% |
| 2024-09-27 | 8.70 | 9.48 | 8.55 | 9.10 | 9.08 | qfq | 91,049,926 | 811,474,310 | 6.56% |
| 2024-09-26 | 8.08 | 8.63 | 7.99 | 8.54 | 8.52 | qfq | 79,137,213 | 666,635,119 | 5.82% |
| 2024-09-25 | 7.87 | 8.30 | 7.79 | 8.07 | 8.05 | qfq | 69,025,549 | 556,994,408 | 3.46% |
| 2024-09-24 | 7.64 | 7.84 | 7.46 | 7.80 | 7.79 | qfq | 48,380,100 | 371,248,600 | 1.56% |
| 2024-09-23 | 7.75 | 7.96 | 7.63 | 7.68 | 7.67 | qfq | 38,928,499 | 302,949,603 | -0.90% |
| 2024-09-20 | 7.53 | 7.83 | 7.49 | 7.75 | 7.74 | qfq | 44,073,485 | 338,742,436 | 2.38% |
| 2024-09-19 | 7.48 | 7.70 | 7.38 | 7.57 | 7.56 | qfq | 33,710,156 | 254,584,548 | 1.47% |
| 2024-09-18 | 7.40 | 7.53 | 7.20 | 7.46 | 7.45 | qfq | 30,390,481 | 223,306,358 | 0.81% |
| 2024-09-13 | 7.72 | 7.72 | 7.40 | 7.40 | 7.39 | qfq | 37,141,800 | 279,226,748 | -3.39% |
| 2024-09-12 | 7.91 | 7.91 | 7.62 | 7.66 | 7.65 | qfq | 33,672,380 | 261,241,209 | -1.92% |
| 2024-09-11 | 7.78 | 8.06 | 7.69 | 7.81 | 7.80 | qfq | 37,100,580 | 291,230,323 | 0.13% |
| 2024-09-10 | 7.95 | 7.96 | 7.77 | 7.80 | 7.79 | qfq | 34,774,431 | 272,730,033 | -1.27% |
| 2024-09-09 | 8.01 | 8.10 | 7.88 | 7.90 | 7.89 | qfq | 38,643,531 | 307,809,334 | -1.13% |
| 2024-09-06 | 8.28 | 8.39 | 7.95 | 7.99 | 7.98 | qfq | 52,966,100 | 428,654,720 | -2.56% |
| 2024-09-05 | 8.31 | 8.50 | 8.13 | 8.20 | 8.18 | qfq | 81,273,875 | 673,252,049 | -2.96% |
| 2024-09-04 | 9.52 | 9.73 | 8.38 | 8.45 | 8.43 | qfq | 127,352,867 | 1,127,134,969 | -8.65% |
| 2024-09-03 | 9.10 | 9.50 | 8.74 | 9.25 | 9.23 | qfq | 135,224,842 | 1,234,496,368 | -2.43% |
| 2024-09-02 | 10.19 | 10.48 | 9.02 | 9.48 | 9.46 | qfq | 207,805,632 | 2,024,219,242 | -4.44% |
| 2024-08-30 | 9.40 | 10.46 | 9.40 | 9.92 | 9.90 | qfq | 183,921,006 | 1,850,070,756 | 13.76% |
| 2024-08-29 | 7.45 | 9.00 | 7.44 | 8.72 | 8.70 | qfq | 161,396,418 | 1,386,337,027 | 16.27% |
| 2024-08-28 | 7.28 | 7.55 | 7.23 | 7.50 | 7.49 | qfq | 27,617,164 | 204,608,030 | 2.04% |
| 2024-08-27 | 7.67 | 7.69 | 7.34 | 7.35 | 7.34 | qfq | 37,520,152 | 281,045,231 | -5.77% |
| 2024-08-26 | 7.40 | 7.85 | 7.36 | 7.80 | 7.79 | qfq | 46,966,712 | 361,888,917 | 4.70% |
| 2024-08-23 | 7.52 | 7.60 | 7.24 | 7.45 | 7.44 | qfq | 31,502,661 | 233,803,913 | -0.40% |
| 2024-08-22 | 7.40 | 7.67 | 7.38 | 7.48 | 7.47 | qfq | 40,434,693 | 303,799,758 | 0.13% |
| 2024-08-21 | 7.11 | 7.61 | 7.06 | 7.47 | 7.46 | qfq | 43,509,861 | 321,592,501 | 4.62% |
| 2024-08-20 | 7.10 | 7.19 | 7.04 | 7.14 | 7.13 | qfq | 14,339,078 | 102,040,008 | 0.42% |
| 2024-08-19 | 7.20 | 7.33 | 7.08 | 7.11 | 7.10 | qfq | 21,996,867 | 158,208,711 | -1.93% |
| 2024-08-16 | 7.03 | 7.38 | 7.02 | 7.25 | 7.24 | qfq | 30,162,120 | 218,315,738 | 2.55% |
| 2024-08-15 | 6.90 | 7.16 | 6.88 | 7.07 | 7.06 | qfq | 17,228,440 | 120,999,857 | 1.14% |
| 2024-08-14 | 7.00 | 7.12 | 6.92 | 6.99 | 6.98 | qfq | 14,460,000 | 101,545,100 | 0.29% |
| 2024-08-13 | 6.83 | 7.03 | 6.83 | 6.97 | 6.96 | qfq | 12,902,808 | 89,461,441 | 1.90% |
| 2024-08-12 | 6.90 | 7.01 | 6.80 | 6.84 | 6.83 | qfq | 19,922,244 | 137,593,354 | -4.07% |
| 2024-08-09 | 7.11 | 7.29 | 7.01 | 7.13 | 7.12 | qfq | 23,970,100 | 171,477,048 | 0.99% |
| 2024-08-08 | 7.17 | 7.26 | 7.01 | 7.06 | 7.05 | qfq | 31,081,019 | 220,411,207 | -3.95% |
| 2024-08-07 | 7.14 | 7.45 | 7.09 | 7.35 | 7.34 | qfq | 42,757,804 | 312,787,884 | 4.55% |
| 2024-08-06 | 7.18 | 7.23 | 6.91 | 7.03 | 7.02 | qfq | 18,886,400 | 132,613,957 | 0.00% |
| 2024-08-05 | 6.95 | 7.24 | 6.90 | 7.03 | 7.02 | qfq | 22,025,500 | 156,125,010 | -0.71% |
| 2024-08-02 | 7.21 | 7.30 | 7.01 | 7.08 | 7.07 | qfq | 23,525,525 | 168,608,556 | -3.67% |
| 2024-08-01 | 7.39 | 7.44 | 7.27 | 7.35 | 7.34 | qfq | 22,768,922 | 167,226,888 | -0.27% |
| 2024-07-31 | 7.03 | 7.40 | 6.98 | 7.37 | 7.36 | qfq | 32,059,612 | 232,107,604 | 4.69% |
| 2024-07-30 | 6.90 | 7.11 | 6.78 | 7.04 | 7.03 | qfq | 20,419,700 | 142,656,883 | 1.88% |
| 2024-07-29 | 7.00 | 7.05 | 6.90 | 6.91 | 6.90 | qfq | 19,995,884 | 138,682,282 | -1.85% |
| 2024-07-26 | 6.82 | 7.05 | 6.80 | 7.04 | 7.03 | qfq | 23,235,401 | 161,730,058 | 3.68% |
| 2024-07-25 | 6.95 | 7.00 | 6.68 | 6.79 | 6.78 | qfq | 31,100,140 | 211,915,924 | -3.55% |
| 2024-07-24 | 7.09 | 7.33 | 7.01 | 7.04 | 7.03 | qfq | 25,678,620 | 184,076,744 | -1.68% |
| 2024-07-23 | 7.48 | 7.54 | 7.15 | 7.16 | 7.15 | qfq | 25,648,500 | 187,582,489 | -4.41% |
| 2024-07-22 | 7.60 | 7.62 | 7.39 | 7.49 | 7.48 | qfq | 25,068,650 | 187,381,113 | -1.58% |
| 2024-07-19 | 7.58 | 7.77 | 7.49 | 7.61 | 7.60 | qfq | 31,083,651 | 237,185,676 | -0.52% |
| 2024-07-18 | 7.46 | 7.69 | 7.26 | 7.65 | 7.64 | qfq | 42,916,570 | 320,761,350 | 0.92% |
| 2024-07-17 | 8.16 | 8.19 | 7.55 | 7.58 | 7.57 | qfq | 63,321,628 | 495,713,308 | -7.90% |
| 2024-07-16 | 8.08 | 8.31 | 7.99 | 8.23 | 8.21 | qfq | 51,250,535 | 417,377,892 | 0.86% |
| 2024-07-15 | 8.09 | 8.35 | 7.90 | 8.16 | 8.14 | qfq | 53,621,020 | 439,624,945 | 0.62% |
| 2024-07-12 | 8.20 | 8.38 | 8.05 | 8.11 | 8.09 | qfq | 58,795,867 | 481,670,356 | -1.58% |
| 2024-07-11 | 8.10 | 8.61 | 8.09 | 8.24 | 8.22 | qfq | 85,028,200 | 707,745,709 | 2.62% |
| 2024-07-10 | 7.83 | 8.33 | 7.80 | 8.03 | 8.02 | qfq | 83,718,355 | 673,897,003 | 0.38% |
| 2024-07-09 | 7.50 | 8.04 | 7.36 | 8.00 | 7.99 | qfq | 84,421,354 | 659,318,227 | 8.11% |
| 2024-07-08 | 7.20 | 7.69 | 6.96 | 7.40 | 7.39 | qfq | 59,541,989 | 434,233,002 | 1.93% |
| 2024-07-05 | 7.33 | 7.33 | 6.93 | 7.26 | 7.25 | qfq | 47,637,460 | 341,503,018 | -1.49% |
| 2024-07-04 | 7.87 | 7.97 | 7.35 | 7.37 | 7.36 | qfq | 81,736,346 | 625,000,475 | -10.01% |
| 2024-07-03 | 8.00 | 8.46 | 7.85 | 8.19 | 8.17 | qfq | 107,874,791 | 880,547,210 | 5.95% |
| 2024-07-02 | 7.81 | 7.97 | 7.58 | 7.73 | 7.72 | qfq | 57,895,864 | 447,757,233 | -1.15% |
| 2024-07-01 | 8.02 | 8.10 | 7.76 | 7.82 | 7.81 | qfq | 69,963,250 | 551,011,277 | -3.46% |
| 2024-06-28 | 7.34 | 8.48 | 7.30 | 8.10 | 8.08 | qfq | 119,648,853 | 952,810,988 | 10.66% |
| 2024-06-27 | 7.26 | 7.49 | 7.20 | 7.32 | 7.31 | qfq | 46,122,223 | 338,143,827 | -1.61% |
| 2024-06-26 | 6.98 | 7.45 | 6.83 | 7.44 | 7.43 | qfq | 50,550,104 | 366,182,045 | 6.59% |
| 2024-06-25 | 6.93 | 7.15 | 6.85 | 6.98 | 6.97 | qfq | 19,990,300 | 139,772,115 | 1.01% |
| 2024-06-24 | 7.17 | 7.19 | 6.86 | 6.91 | 6.90 | qfq | 26,310,327 | 184,206,719 | -4.43% |
| 2024-06-21 | 7.35 | 7.48 | 7.16 | 7.23 | 7.22 | qfq | 21,551,300 | 156,877,583 | -0.55% |
| 2024-06-20 | 7.36 | 7.45 | 7.20 | 7.27 | 7.26 | qfq | 29,485,640 | 215,749,341 | -2.28% |
| 2024-06-19 | 7.61 | 7.64 | 7.33 | 7.44 | 7.43 | qfq | 40,543,928 | 300,838,010 | -2.23% |
| 2024-06-18 | 7.54 | 7.98 | 7.40 | 7.61 | 7.60 | qfq | 52,416,401 | 399,672,793 | 1.47% |
| 2024-06-17 | 7.48 | 7.70 | 7.34 | 7.50 | 7.49 | qfq | 52,371,900 | 393,400,007 | 1.90% |
| 2024-06-14 | 6.89 | 7.50 | 6.89 | 7.36 | 7.35 | qfq | 62,413,026 | 455,735,142 | 6.67% |
| 2024-06-13 | 6.70 | 6.98 | 6.65 | 6.90 | 6.89 | qfq | 20,886,100 | 142,861,742 | 2.53% |
| 2024-06-12 | 6.66 | 6.83 | 6.66 | 6.73 | 6.72 | qfq | 10,154,300 | 68,572,402 | 0.15% |
| 2024-06-11 | 6.41 | 6.76 | 6.26 | 6.72 | 6.69 | qfq | 15,354,370 | 100,900,459 | 3.23% |
| 2024-06-07 | 6.44 | 6.63 | 6.42 | 6.51 | 6.48 | qfq | 11,868,301 | 77,291,073 | 2.68% |
| 2024-06-06 | 6.65 | 6.76 | 6.30 | 6.34 | 6.31 | qfq | 19,039,400 | 123,031,162 | -4.52% |
| 2024-06-05 | 6.63 | 6.72 | 6.55 | 6.64 | 6.61 | qfq | 11,792,600 | 78,247,074 | -0.15% |
| 2024-06-04 | 6.75 | 6.83 | 6.55 | 6.65 | 6.62 | qfq | 18,432,707 | 122,482,583 | -2.92% |
| 2024-06-03 | 7.13 | 7.18 | 6.78 | 6.85 | 6.82 | qfq | 25,110,000 | 173,913,540 | -4.73% |
| 2024-05-31 | 7.01 | 7.28 | 6.92 | 7.19 | 7.16 | qfq | 27,335,700 | 194,476,665 | 2.71% |
| 2024-05-30 | 7.25 | 7.31 | 6.99 | 7.00 | 6.97 | qfq | 21,208,700 | 150,404,009 | -3.18% |
| 2024-05-29 | 7.15 | 7.36 | 7.06 | 7.23 | 7.20 | qfq | 24,151,900 | 174,662,481 | 0.70% |
| 2024-05-28 | 6.99 | 7.28 | 6.91 | 7.18 | 7.15 | qfq | 28,459,521 | 203,641,102 | 2.72% |
| 2024-05-27 | 6.96 | 7.03 | 6.70 | 6.99 | 6.96 | qfq | 20,407,164 | 139,522,937 | 0.43% |
| 2024-05-24 | 7.09 | 7.17 | 6.95 | 6.96 | 6.93 | qfq | 16,944,000 | 119,364,195 | -2.11% |
| 2024-05-23 | 7.19 | 7.23 | 7.05 | 7.11 | 7.08 | qfq | 22,133,181 | 157,965,068 | -3.00% |
| 2024-05-22 | 7.25 | 7.47 | 7.25 | 7.33 | 7.29 | qfq | 27,058,875 | 199,046,639 | -0.14% |
| 2024-05-21 | 7.56 | 7.71 | 7.28 | 7.34 | 7.30 | qfq | 43,018,859 | 319,574,460 | -2.91% |
| 2024-05-20 | 7.12 | 7.65 | 7.06 | 7.56 | 7.52 | qfq | 58,532,184 | 433,192,606 | 7.39% |
| 2024-05-17 | 7.00 | 7.05 | 6.86 | 7.04 | 7.01 | qfq | 17,019,663 | 118,345,756 | 0.86% |
| 2024-05-16 | 6.94 | 7.08 | 6.85 | 6.98 | 6.95 | qfq | 14,037,000 | 98,348,780 | 1.45% |
| 2024-05-15 | 6.97 | 7.09 | 6.85 | 6.88 | 6.85 | qfq | 15,461,100 | 107,438,875 | -1.99% |
| 2024-05-14 | 6.98 | 7.12 | 6.96 | 7.02 | 6.99 | qfq | 11,553,500 | 81,127,679 | 1.01% |
| 2024-05-13 | 7.18 | 7.18 | 6.93 | 6.95 | 6.92 | qfq | 19,874,500 | 139,331,085 | -3.87% |
| 2024-05-10 | 7.40 | 7.47 | 7.19 | 7.23 | 7.20 | qfq | 18,909,966 | 137,290,637 | -1.90% |
| 2024-05-09 | 7.20 | 7.45 | 7.16 | 7.37 | 7.33 | qfq | 26,059,240 | 191,501,922 | 2.36% |
| 2024-05-08 | 7.20 | 7.30 | 7.10 | 7.20 | 7.17 | qfq | 21,444,252 | 154,724,225 | -0.55% |
| 2024-05-07 | 7.20 | 7.33 | 7.16 | 7.24 | 7.20 | qfq | 22,391,799 | 162,230,938 | 0.98% |
| 2024-05-06 | 7.05 | 7.23 | 7.05 | 7.17 | 7.14 | qfq | 21,232,477 | 151,783,482 | 2.87% |
| 2024-04-30 | 7.20 | 7.24 | 6.96 | 6.97 | 6.94 | qfq | 20,717,712 | 145,766,782 | -2.24% |
| 2024-04-29 | 6.84 | 7.16 | 6.84 | 7.13 | 7.10 | qfq | 28,832,404 | 203,539,150 | 4.09% |
| 2024-04-26 | 6.80 | 6.92 | 6.76 | 6.85 | 6.82 | qfq | 21,222,800 | 145,535,441 | 0.59% |
| 2024-04-25 | 6.79 | 6.93 | 6.74 | 6.81 | 6.78 | qfq | 29,294,252 | 200,494,332 | -1.59% |
| 2024-04-24 | 6.22 | 7.06 | 6.22 | 6.92 | 6.89 | qfq | 39,170,589 | 262,968,307 | 11.61% |
| 2024-04-23 | 6.20 | 6.30 | 6.18 | 6.20 | 6.17 | qfq | 11,894,886 | 74,184,917 | -0.16% |
| 2024-04-22 | 6.28 | 6.35 | 6.14 | 6.21 | 6.18 | qfq | 16,679,300 | 104,097,740 | -2.51% |
| 2024-04-19 | 6.50 | 6.61 | 6.31 | 6.37 | 6.34 | qfq | 24,139,146 | 155,209,646 | -2.30% |
| 2024-04-18 | 6.47 | 6.65 | 6.36 | 6.52 | 6.49 | qfq | 33,272,863 | 216,581,740 | 3.16% |
| 2024-04-17 | 5.81 | 6.35 | 5.81 | 6.32 | 6.29 | qfq | 28,866,297 | 178,616,901 | 10.30% |
| 2024-04-16 | 6.25 | 6.32 | 5.68 | 5.73 | 5.70 | qfq | 30,056,113 | 177,995,896 | -9.48% |
| 2024-04-15 | 6.82 | 6.87 | 6.18 | 6.33 | 6.30 | qfq | 38,275,893 | 246,560,195 | -7.32% |
| 2024-04-12 | 7.11 | 7.16 | 6.78 | 6.83 | 6.80 | qfq | 34,266,406 | 236,874,253 | -3.94% |
| 2024-04-11 | 7.20 | 7.39 | 7.04 | 7.11 | 7.08 | qfq | 34,644,634 | 248,782,107 | -2.87% |
| 2024-04-10 | 7.73 | 7.75 | 7.25 | 7.32 | 7.28 | qfq | 48,717,877 | 362,647,127 | -6.51% |
| 2024-04-09 | 7.45 | 7.93 | 7.30 | 7.83 | 7.79 | qfq | 61,298,259 | 464,998,068 | 4.82% |
| 2024-04-08 | 8.10 | 8.46 | 7.40 | 7.47 | 7.43 | qfq | 91,386,406 | 729,272,075 | -6.97% |
| 2024-04-03 | 7.57 | 8.17 | 7.45 | 8.03 | 7.99 | qfq | 86,443,037 | 677,527,111 | 4.56% |
| 2024-04-02 | 7.36 | 7.76 | 7.29 | 7.68 | 7.64 | qfq | 63,094,257 | 478,934,862 | 3.36% |
| 2024-04-01 | 7.29 | 7.56 | 7.17 | 7.43 | 7.39 | qfq | 46,891,538 | 346,738,971 | 3.63% |
| 2024-03-29 | 7.02 | 7.20 | 6.95 | 7.17 | 7.14 | qfq | 33,571,151 | 237,997,617 | 2.43% |
| 2024-03-28 | 6.70 | 7.06 | 6.66 | 7.00 | 6.97 | qfq | 28,024,048 | 194,390,908 | 4.79% |
| 2024-03-27 | 7.01 | 7.07 | 6.66 | 6.68 | 6.65 | qfq | 27,520,730 | 187,819,458 | -5.11% |
| 2024-03-26 | 7.20 | 7.24 | 6.90 | 7.04 | 7.01 | qfq | 35,266,040 | 248,980,968 | -2.22% |
| 2024-03-25 | 6.99 | 7.58 | 6.97 | 7.20 | 7.17 | qfq | 48,980,270 | 355,006,891 | 1.84% |
| 2024-03-22 | 7.10 | 7.17 | 6.97 | 7.07 | 7.04 | qfq | 23,108,392 | 163,444,353 | -1.39% |
| 2024-03-21 | 7.11 | 7.24 | 7.07 | 7.17 | 7.14 | qfq | 24,581,418 | 175,958,458 | 0.99% |
| 2024-03-20 | 7.04 | 7.11 | 7.02 | 7.10 | 7.07 | qfq | 19,811,142 | 140,099,630 | 0.57% |
| 2024-03-19 | 7.12 | 7.19 | 7.04 | 7.06 | 7.03 | qfq | 30,675,465 | 217,749,563 | -2.08% |
| 2024-03-18 | 6.90 | 7.23 | 6.89 | 7.21 | 7.18 | qfq | 43,634,948 | 310,556,882 | 5.10% |
| 2024-03-15 | 6.68 | 6.86 | 6.59 | 6.86 | 6.83 | qfq | 29,297,163 | 197,261,074 | 2.24% |
| 2024-03-14 | 6.79 | 6.93 | 6.65 | 6.71 | 6.68 | qfq | 30,095,155 | 204,533,329 | -0.74% |
| 2024-03-13 | 6.70 | 6.82 | 6.69 | 6.76 | 6.73 | qfq | 24,449,880 | 165,114,771 | 0.90% |
| 2024-03-12 | 6.75 | 6.86 | 6.67 | 6.70 | 6.67 | qfq | 26,846,226 | 180,740,350 | -0.89% |
| 2024-03-11 | 6.66 | 6.76 | 6.61 | 6.76 | 6.73 | qfq | 24,564,994 | 164,531,249 | 0.15% |
| 2024-03-08 | 6.85 | 6.90 | 6.60 | 6.75 | 6.72 | qfq | 36,059,870 | 242,351,808 | -2.17% |
| 2024-03-07 | 6.66 | 7.04 | 6.63 | 6.90 | 6.87 | qfq | 55,433,921 | 381,681,257 | 2.99% |
| 2024-03-06 | 6.55 | 6.78 | 6.46 | 6.70 | 6.67 | qfq | 42,840,995 | 283,214,479 | 2.45% |
| 2024-03-05 | 6.47 | 6.70 | 6.35 | 6.54 | 6.51 | qfq | 42,004,732 | 274,306,041 | 1.08% |
| 2024-03-04 | 6.42 | 6.47 | 6.24 | 6.47 | 6.44 | qfq | 22,935,328 | 146,165,529 | 0.62% |
| 2024-03-01 | 6.38 | 6.51 | 6.30 | 6.43 | 6.40 | qfq | 24,480,937 | 156,422,517 | 1.58% |
| 2024-02-29 | 5.79 | 6.33 | 5.78 | 6.33 | 6.30 | qfq | 32,290,815 | 199,087,723 | 7.29% |
| 2024-02-28 | 6.59 | 6.67 | 5.90 | 5.90 | 5.87 | qfq | 42,126,607 | 266,052,153 | -9.79% |
| 2024-02-27 | 6.26 | 6.54 | 6.20 | 6.54 | 6.51 | qfq | 25,014,716 | 159,518,622 | 3.48% |
| 2024-02-26 | 6.19 | 6.45 | 6.15 | 6.32 | 6.29 | qfq | 28,579,798 | 179,585,781 | 2.60% |
| 2024-02-23 | 5.98 | 6.17 | 5.90 | 6.16 | 6.13 | qfq | 29,749,506 | 179,523,817 | 3.36% |
| 2024-02-22 | 5.66 | 5.96 | 5.66 | 5.96 | 5.93 | qfq | 28,982,005 | 169,671,247 | 4.01% |
| 2024-02-21 | 5.55 | 5.92 | 5.51 | 5.73 | 5.70 | qfq | 34,022,929 | 196,339,137 | 2.14% |
| 2024-02-20 | 5.50 | 5.64 | 5.38 | 5.61 | 5.58 | qfq | 27,460,373 | 152,129,339 | 1.81% |
| 2024-02-19 | 5.41 | 5.63 | 5.37 | 5.51 | 5.48 | qfq | 34,280,488 | 188,078,973 | 4.16% |
| 2024-02-08 | 4.95 | 5.32 | 4.78 | 5.29 | 5.26 | qfq | 43,364,829 | 218,631,374 | 9.07% |
| 2024-02-07 | 4.94 | 5.10 | 4.75 | 4.85 | 4.83 | qfq | 37,543,152 | 185,290,702 | -3.00% |
| 2024-02-06 | 4.77 | 5.15 | 4.51 | 5.00 | 4.98 | qfq | 37,545,236 | 180,861,814 | 3.31% |
| 2024-02-05 | 5.55 | 5.55 | 4.75 | 4.84 | 4.82 | qfq | 35,110,573 | 175,871,981 | -12.95% |
| 2024-02-02 | 5.90 | 6.02 | 5.32 | 5.56 | 5.53 | qfq | 24,705,666 | 139,653,812 | -5.60% |
| 2024-02-01 | 5.93 | 6.05 | 5.81 | 5.89 | 5.86 | qfq | 15,943,014 | 94,599,861 | -0.67% |
| 2024-01-31 | 6.23 | 6.31 | 5.92 | 5.93 | 5.90 | qfq | 20,474,260 | 124,372,274 | -4.97% |
| 2024-01-30 | 6.49 | 6.54 | 6.20 | 6.24 | 6.21 | qfq | 13,223,753 | 84,304,533 | -3.55% |
| 2024-01-29 | 6.73 | 6.78 | 6.45 | 6.47 | 6.44 | qfq | 13,797,500 | 90,409,641 | -3.58% |
| 2024-01-26 | 6.69 | 6.82 | 6.69 | 6.71 | 6.68 | qfq | 15,280,677 | 103,107,121 | -0.15% |
| 2024-01-25 | 6.55 | 6.74 | 6.47 | 6.72 | 6.69 | qfq | 16,211,245 | 107,673,556 | 2.75% |
| 2024-01-24 | 6.49 | 6.63 | 6.27 | 6.54 | 6.51 | qfq | 15,140,153 | 97,636,139 | 1.40% |
| 2024-01-23 | 6.40 | 6.49 | 6.32 | 6.45 | 6.42 | qfq | 15,727,954 | 100,865,103 | 0.00% |
| 2024-01-22 | 6.87 | 6.98 | 6.39 | 6.45 | 6.42 | qfq | 19,693,961 | 130,934,876 | -6.11% |
| 2024-01-19 | 6.97 | 7.10 | 6.87 | 6.87 | 6.84 | qfq | 12,385,831 | 86,465,655 | -1.43% |
| 2024-01-18 | 6.99 | 7.03 | 6.76 | 6.97 | 6.94 | qfq | 16,872,304 | 116,220,210 | -0.71% |
| 2024-01-17 | 7.23 | 7.25 | 7.02 | 7.02 | 6.99 | qfq | 10,327,100 | 73,409,342 | -3.17% |
| 2024-01-16 | 7.32 | 7.32 | 7.12 | 7.25 | 7.21 | qfq | 12,243,501 | 88,197,472 | -0.55% |
| 2024-01-15 | 7.35 | 7.38 | 7.20 | 7.29 | 7.25 | qfq | 11,345,800 | 82,802,094 | -1.22% |
| 2024-01-12 | 7.46 | 7.53 | 7.38 | 7.38 | 7.34 | qfq | 12,643,039 | 94,023,145 | -1.07% |
| 2024-01-11 | 7.33 | 7.48 | 7.29 | 7.46 | 7.42 | qfq | 12,943,976 | 95,580,002 | 1.77% |
| 2024-01-10 | 7.39 | 7.48 | 7.27 | 7.33 | 7.29 | qfq | 11,282,058 | 83,214,144 | -1.48% |
| 2024-01-09 | 7.38 | 7.54 | 7.36 | 7.44 | 7.40 | qfq | 12,134,900 | 90,349,475 | 0.68% |
| 2024-01-08 | 7.58 | 7.63 | 7.37 | 7.39 | 7.35 | qfq | 14,463,600 | 107,858,480 | -2.51% |
| 2024-01-05 | 7.77 | 7.87 | 7.53 | 7.58 | 7.54 | qfq | 18,824,831 | 144,479,489 | -2.70% |
| 2024-01-04 | 7.98 | 7.98 | 7.73 | 7.79 | 7.75 | qfq | 21,782,317 | 169,612,720 | -2.01% |
| 2024-01-03 | 8.00 | 8.22 | 7.86 | 7.95 | 7.91 | qfq | 34,814,200 | 279,160,387 | -0.50% |
| 2024-01-02 | 8.10 | 8.12 | 7.95 | 7.99 | 7.95 | qfq | 23,167,129 | 185,596,689 | -1.24% |
| 2023-12-29 | 7.83 | 8.10 | 7.83 | 8.09 | 8.05 | qfq | 33,339,293 | 267,759,958 | 2.80% |
| 2023-12-28 | 7.73 | 7.92 | 7.66 | 7.87 | 7.83 | qfq | 28,222,198 | 221,007,610 | 2.21% |
| 2023-12-27 | 7.53 | 7.74 | 7.52 | 7.70 | 7.66 | qfq | 19,158,439 | 146,517,345 | 2.26% |
| 2023-12-26 | 7.71 | 7.71 | 7.49 | 7.53 | 7.49 | qfq | 16,519,676 | 124,831,750 | -2.33% |
| 2023-12-25 | 7.76 | 7.82 | 7.65 | 7.71 | 7.67 | qfq | 16,815,600 | 129,633,912 | -0.39% |
| 2023-12-22 | 7.66 | 7.92 | 7.63 | 7.74 | 7.70 | qfq | 26,654,980 | 206,519,177 | 0.91% |
| 2023-12-21 | 7.58 | 7.72 | 7.50 | 7.67 | 7.63 | qfq | 15,754,852 | 120,033,475 | 0.79% |
| 2023-12-20 | 7.69 | 7.78 | 7.60 | 7.61 | 7.57 | qfq | 12,315,274 | 94,566,390 | -1.55% |
| 2023-12-19 | 7.70 | 7.78 | 7.64 | 7.73 | 7.69 | qfq | 12,599,678 | 97,016,674 | 0.13% |
| 2023-12-18 | 7.77 | 7.83 | 7.68 | 7.72 | 7.68 | qfq | 14,763,194 | 114,324,569 | -1.03% |
| 2023-12-15 | 7.90 | 8.00 | 7.78 | 7.80 | 7.76 | qfq | 19,987,670 | 156,871,045 | -1.52% |
| 2023-12-14 | 8.05 | 8.13 | 7.90 | 7.92 | 7.88 | qfq | 18,512,837 | 147,818,680 | -1.37% |
| 2023-12-13 | 8.21 | 8.21 | 8.01 | 8.03 | 7.99 | qfq | 24,584,144 | 198,597,911 | -1.83% |
| 2023-12-12 | 8.04 | 8.24 | 8.04 | 8.18 | 8.14 | qfq | 25,651,500 | 209,451,914 | 1.24% |
| 2023-12-11 | 8.00 | 8.09 | 7.95 | 8.08 | 8.04 | qfq | 20,324,366 | 163,112,865 | 1.25% |
| 2023-12-08 | 8.11 | 8.18 | 7.97 | 7.98 | 7.94 | qfq | 24,581,865 | 197,785,622 | -1.85% |
| 2023-12-07 | 8.15 | 8.24 | 8.07 | 8.13 | 8.09 | qfq | 25,268,891 | 205,709,992 | -1.33% |
| 2023-12-06 | 7.97 | 8.28 | 7.92 | 8.24 | 8.20 | qfq | 41,226,040 | 336,712,726 | 1.85% |
| 2023-12-05 | 8.49 | 8.67 | 8.09 | 8.09 | 8.05 | qfq | 70,471,451 | 592,421,610 | -2.53% |
| 2023-12-04 | 8.29 | 8.40 | 8.28 | 8.30 | 8.26 | qfq | 21,245,603 | 176,905,081 | 0.12% |
| 2023-12-01 | 8.28 | 8.31 | 8.18 | 8.29 | 8.25 | qfq | 20,752,898 | 171,003,729 | 0.36% |
| 2023-11-30 | 8.40 | 8.45 | 8.14 | 8.26 | 8.22 | qfq | 27,954,526 | 230,894,986 | -2.13% |
| 2023-11-29 | 8.47 | 8.54 | 8.37 | 8.44 | 8.40 | qfq | 19,757,964 | 167,070,366 | -0.35% |
| 2023-11-28 | 8.48 | 8.66 | 8.36 | 8.47 | 8.43 | qfq | 24,445,682 | 207,341,031 | -0.94% |
| 2023-11-27 | 8.73 | 8.76 | 8.45 | 8.55 | 8.51 | qfq | 27,408,600 | 234,104,677 | -1.61% |
| 2023-11-24 | 8.84 | 8.84 | 8.56 | 8.69 | 8.65 | qfq | 39,986,831 | 347,868,858 | -2.69% |
| 2023-11-23 | 8.81 | 8.95 | 8.78 | 8.93 | 8.89 | qfq | 35,364,902 | 313,759,044 | 1.82% |
| 2023-11-22 | 9.07 | 9.09 | 8.75 | 8.77 | 8.73 | qfq | 69,464,906 | 616,869,324 | -4.26% |
| 2023-11-21 | 9.43 | 9.58 | 9.13 | 9.16 | 9.12 | qfq | 61,800,418 | 578,709,297 | -3.68% |
| 2023-11-20 | 9.22 | 9.53 | 9.16 | 9.51 | 9.46 | qfq | 74,518,162 | 698,240,400 | 3.37% |
| 2023-11-17 | 9.15 | 9.33 | 9.08 | 9.20 | 9.16 | qfq | 45,733,131 | 419,278,855 | 0.11% |
| 2023-11-16 | 9.32 | 9.47 | 9.16 | 9.19 | 9.15 | qfq | 60,837,536 | 566,138,816 | -1.82% |
| 2023-11-15 | 9.67 | 9.76 | 9.30 | 9.36 | 9.31 | qfq | 65,570,900 | 618,298,062 | -2.80% |
| 2023-11-14 | 9.57 | 9.66 | 9.37 | 9.63 | 9.58 | qfq | 71,700,125 | 682,803,881 | 0.31% |
| 2023-11-13 | 9.66 | 9.76 | 9.41 | 9.60 | 9.55 | qfq | 86,320,875 | 823,786,690 | -2.34% |
| 2023-11-10 | 9.33 | 9.94 | 9.21 | 9.83 | 9.78 | qfq | 126,942,630 | 1,217,776,652 | 2.93% |
| 2023-11-09 | 10.16 | 10.32 | 9.31 | 9.55 | 9.50 | qfq | 153,236,257 | 1,496,166,051 | -9.74% |
| 2023-11-08 | 11.00 | 11.19 | 10.46 | 10.58 | 10.53 | qfq | 172,801,283 | 1,868,353,876 | -8.71% |
| 2023-11-07 | 11.00 | 11.99 | 10.68 | 11.59 | 11.53 | qfq | 219,659,815 | 2,467,929,248 | 3.48% |
| 2023-11-06 | 9.66 | 11.20 | 9.52 | 11.20 | 11.15 | qfq | 221,384,491 | 2,272,868,846 | 20.04% |
| 2023-11-03 | 9.55 | 9.75 | 8.78 | 9.33 | 9.28 | qfq | 161,815,885 | 1,494,394,182 | -1.69% |
| 2023-11-02 | 9.45 | 9.98 | 9.14 | 9.49 | 9.44 | qfq | 204,506,980 | 1,948,075,289 | 8.83% |
| 2023-11-01 | 7.55 | 8.72 | 7.55 | 8.72 | 8.68 | qfq | 129,540,410 | 1,093,297,311 | 19.94% |
| 2023-10-31 | 7.25 | 7.50 | 7.22 | 7.27 | 7.23 | qfq | 35,645,687 | 261,803,067 | 0.97% |
| 2023-10-30 | 6.99 | 7.42 | 6.92 | 7.20 | 7.17 | qfq | 52,937,577 | 381,970,965 | 5.42% |
| 2023-10-27 | 6.91 | 7.01 | 6.67 | 6.83 | 6.80 | qfq | 43,846,769 | 297,960,806 | -2.71% |
| 2023-10-26 | 7.24 | 7.40 | 6.89 | 7.02 | 6.99 | qfq | 53,851,610 | 383,614,639 | -4.36% |
| 2023-10-25 | 7.07 | 7.47 | 7.06 | 7.34 | 7.30 | qfq | 41,179,332 | 301,751,610 | 4.11% |
| 2023-10-24 | 6.68 | 7.13 | 6.67 | 7.05 | 7.02 | qfq | 30,665,135 | 213,519,621 | 4.91% |
| 2023-10-23 | 6.75 | 6.89 | 6.60 | 6.72 | 6.69 | qfq | 17,201,541 | 116,006,270 | -1.75% |
| 2023-10-20 | 6.86 | 7.02 | 6.81 | 6.84 | 6.81 | qfq | 18,064,207 | 124,594,011 | -1.44% |
| 2023-10-19 | 6.95 | 7.08 | 6.85 | 6.94 | 6.91 | qfq | 25,778,170 | 179,228,398 | -0.29% |
| 2023-10-18 | 7.20 | 7.24 | 6.93 | 6.96 | 6.93 | qfq | 32,481,011 | 228,732,248 | -4.00% |
| 2023-10-17 | 7.22 | 7.38 | 7.09 | 7.25 | 7.21 | qfq | 33,876,298 | 244,058,451 | 0.00% |
| 2023-10-16 | 7.84 | 7.86 | 7.24 | 7.25 | 7.21 | qfq | 57,536,093 | 434,524,712 | -4.98% |
| 2023-10-13 | 7.40 | 7.88 | 7.34 | 7.63 | 7.59 | qfq | 65,876,032 | 499,461,444 | 0.53% |
| 2023-10-12 | 7.29 | 8.26 | 7.22 | 7.59 | 7.55 | qfq | 90,951,304 | 695,268,654 | 2.99% |
| 2023-10-11 | 6.93 | 7.64 | 6.83 | 7.37 | 7.33 | qfq | 71,097,018 | 516,247,903 | 6.50% |
| 2023-10-10 | 6.80 | 6.98 | 6.71 | 6.92 | 6.89 | qfq | 36,672,433 | 250,672,828 | 2.37% |
| 2023-10-09 | 6.58 | 6.80 | 6.51 | 6.76 | 6.73 | qfq | 24,948,200 | 166,771,014 | 3.21% |
| 2023-09-28 | 6.61 | 6.68 | 6.48 | 6.55 | 6.52 | qfq | 20,459,900 | 134,498,292 | -1.36% |
| 2023-09-27 | 6.64 | 6.79 | 6.48 | 6.64 | 6.61 | qfq | 30,450,436 | 202,221,401 | 0.30% |
| 2023-09-26 | 6.78 | 6.80 | 6.48 | 6.62 | 6.59 | qfq | 33,260,490 | 219,089,040 | -2.07% |
| 2023-09-25 | 6.39 | 6.96 | 6.31 | 6.76 | 6.73 | qfq | 51,835,603 | 345,020,782 | 5.46% |
| 2023-09-22 | 6.01 | 6.60 | 5.95 | 6.41 | 6.38 | qfq | 35,099,251 | 221,351,098 | 7.19% |
| 2023-09-21 | 6.05 | 6.05 | 5.93 | 5.98 | 5.95 | qfq | 5,605,300 | 33,539,921 | -0.17% |
| 2023-09-20 | 6.08 | 6.12 | 5.99 | 5.99 | 5.96 | qfq | 6,079,300 | 36,721,248 | -1.64% |
| 2023-09-19 | 6.23 | 6.25 | 6.08 | 6.09 | 6.06 | qfq | 8,578,466 | 52,537,516 | -2.72% |
| 2023-09-18 | 6.11 | 6.29 | 6.06 | 6.26 | 6.23 | qfq | 11,425,800 | 71,087,686 | 2.12% |
| 2023-09-15 | 6.12 | 6.20 | 6.06 | 6.13 | 6.10 | qfq | 6,521,432 | 39,973,223 | 0.33% |
| 2023-09-14 | 6.16 | 6.17 | 6.09 | 6.11 | 6.08 | qfq | 6,566,442 | 40,245,281 | -0.65% |
| 2023-09-13 | 6.25 | 6.25 | 6.10 | 6.15 | 6.12 | qfq | 7,737,797 | 47,581,095 | -1.76% |
| 2023-09-12 | 6.22 | 6.27 | 6.19 | 6.26 | 6.23 | qfq | 7,819,716 | 48,774,546 | 0.64% |
| 2023-09-11 | 6.14 | 6.24 | 6.06 | 6.22 | 6.19 | qfq | 9,203,694 | 56,801,612 | 1.30% |
| 2023-09-08 | 6.11 | 6.17 | 6.09 | 6.14 | 6.11 | qfq | 5,940,400 | 36,424,666 | 0.33% |
| 2023-09-07 | 6.25 | 6.25 | 6.11 | 6.12 | 6.09 | qfq | 9,711,861 | 59,806,199 | -2.08% |
| 2023-09-06 | 6.19 | 6.26 | 6.10 | 6.25 | 6.22 | qfq | 8,386,566 | 52,073,954 | 0.64% |
| 2023-09-05 | 6.21 | 6.24 | 6.16 | 6.21 | 6.18 | qfq | 9,091,833 | 56,228,123 | -0.32% |
| 2023-09-04 | 6.12 | 6.25 | 6.11 | 6.23 | 6.20 | qfq | 13,725,737 | 85,076,111 | 1.80% |
| 2023-09-01 | 6.09 | 6.16 | 6.00 | 6.12 | 6.09 | qfq | 9,719,801 | 59,170,003 | 0.16% |
| 2023-08-31 | 6.12 | 6.24 | 6.07 | 6.11 | 6.08 | qfq | 14,840,493 | 91,293,502 | 0.16% |
| 2023-08-30 | 5.99 | 6.13 | 5.96 | 6.10 | 6.07 | qfq | 14,022,792 | 85,144,628 | 0.49% |
| 2023-08-29 | 5.95 | 6.13 | 5.90 | 6.07 | 6.04 | qfq | 16,656,100 | 100,433,865 | 3.58% |
| 2023-08-28 | 6.08 | 6.10 | 5.78 | 5.86 | 5.83 | qfq | 10,560,033 | 62,536,466 | 1.74% |
| 2023-08-25 | 5.82 | 5.89 | 5.74 | 5.76 | 5.73 | qfq | 8,218,622 | 47,704,621 | -1.87% |
| 2023-08-24 | 5.89 | 5.95 | 5.81 | 5.87 | 5.84 | qfq | 7,214,606 | 42,479,425 | -0.17% |
| 2023-08-23 | 6.05 | 6.05 | 5.87 | 5.88 | 5.85 | qfq | 8,631,689 | 51,348,530 | -3.45% |
| 2023-08-22 | 6.09 | 6.15 | 5.94 | 6.09 | 6.06 | qfq | 8,522,289 | 51,427,893 | 1.00% |
| 2023-08-21 | 6.10 | 6.18 | 6.03 | 6.03 | 6.00 | qfq | 6,371,560 | 38,853,078 | -0.99% |
| 2023-08-18 | 6.18 | 6.27 | 6.09 | 6.09 | 6.06 | qfq | 7,841,921 | 48,492,315 | -1.93% |
| 2023-08-17 | 6.11 | 6.27 | 6.03 | 6.21 | 6.18 | qfq | 9,317,568 | 57,475,288 | 1.47% |
| 2023-08-16 | 6.21 | 6.23 | 6.10 | 6.12 | 6.09 | qfq | 7,714,494 | 47,582,449 | -1.29% |
| 2023-08-15 | 6.33 | 6.36 | 6.16 | 6.20 | 6.17 | qfq | 11,203,293 | 69,800,782 | -2.21% |
| 2023-08-14 | 6.35 | 6.40 | 6.22 | 6.34 | 6.31 | qfq | 12,619,604 | 79,312,794 | -0.94% |
| 2023-08-11 | 6.54 | 6.56 | 6.40 | 6.40 | 6.37 | qfq | 9,388,363 | 60,616,878 | -1.84% |
| 2023-08-10 | 6.58 | 6.66 | 6.51 | 6.52 | 6.49 | qfq | 7,476,600 | 49,035,523 | -0.61% |
| 2023-08-09 | 6.65 | 6.67 | 6.55 | 6.56 | 6.53 | qfq | 7,516,357 | 49,589,084 | -1.80% |
| 2023-08-08 | 6.73 | 6.78 | 6.65 | 6.68 | 6.65 | qfq | 7,830,363 | 52,406,854 | -1.04% |
| 2023-08-07 | 6.77 | 6.80 | 6.70 | 6.75 | 6.72 | qfq | 6,485,900 | 43,804,422 | -0.59% |
| 2023-08-04 | 6.70 | 6.87 | 6.70 | 6.79 | 6.76 | qfq | 8,676,951 | 58,999,277 | 0.44% |
| 2023-08-03 | 6.78 | 6.78 | 6.66 | 6.76 | 6.73 | qfq | 10,575,717 | 71,062,021 | -0.88% |
| 2023-08-02 | 6.87 | 6.90 | 6.78 | 6.82 | 6.79 | qfq | 10,407,900 | 71,044,475 | -0.44% |
| 2023-08-01 | 6.80 | 6.90 | 6.77 | 6.85 | 6.82 | qfq | 13,597,131 | 92,779,719 | 0.00% |
| 2023-07-31 | 6.58 | 7.07 | 6.58 | 6.85 | 6.82 | qfq | 27,310,650 | 187,707,866 | 4.10% |
| 2023-07-28 | 6.49 | 6.59 | 6.39 | 6.58 | 6.55 | qfq | 12,056,877 | 78,374,385 | 1.08% |
| 2023-07-27 | 6.45 | 6.60 | 6.45 | 6.51 | 6.48 | qfq | 11,362,497 | 74,185,066 | 0.62% |
| 2023-07-26 | 6.63 | 6.67 | 6.45 | 6.47 | 6.44 | qfq | 15,076,300 | 98,285,815 | -2.71% |
| 2023-07-25 | 6.47 | 6.66 | 6.45 | 6.65 | 6.62 | qfq | 13,976,400 | 92,173,970 | 3.74% |
| 2023-07-24 | 6.49 | 6.49 | 6.33 | 6.41 | 6.38 | qfq | 9,148,180 | 58,658,439 | -1.08% |
| 2023-07-21 | 6.55 | 6.63 | 6.40 | 6.48 | 6.45 | qfq | 16,156,400 | 105,127,011 | -1.37% |
| 2023-07-20 | 6.80 | 6.84 | 6.55 | 6.57 | 6.54 | qfq | 23,388,001 | 155,663,675 | -3.24% |
| 2023-07-19 | 7.12 | 7.15 | 6.77 | 6.79 | 6.76 | qfq | 37,063,220 | 255,306,681 | -4.10% |
| 2023-07-18 | 7.21 | 7.49 | 7.07 | 7.08 | 7.05 | qfq | 62,690,123 | 455,633,116 | -0.70% |