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
长亮科技300348.SZ
最近收盘价8.302026-07-17
最近交易日2026-07-17
成交量（股）19,391,479
成交额（元）164,701,582
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-03 | cash_dividend | 0.007 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.007 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-10 | 2024-05-17 | cash_dividend | 0.01 | — | — | — | 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 | 8.60 | 8.76 | 8.20 | 8.30 | 8.30 | qfq | 19,391,479 | 164,701,582 | -3.38% |
| 2026-07-16 | 8.40 | 8.70 | 8.36 | 8.59 | 8.59 | qfq | 17,234,100 | 147,793,709 | 1.90% |
| 2026-07-15 | 8.20 | 8.53 | 8.17 | 8.43 | 8.43 | qfq | 14,916,544 | 125,350,445 | 2.18% |
| 2026-07-14 | 8.30 | 8.36 | 8.07 | 8.25 | 8.25 | qfq | 14,843,304 | 121,850,402 | -0.60% |
| 2026-07-13 | 8.68 | 8.81 | 8.30 | 8.30 | 8.30 | qfq | 16,173,916 | 136,548,807 | -3.94% |
| 2026-07-10 | 8.46 | 8.87 | 8.35 | 8.64 | 8.64 | qfq | 16,594,783 | 144,092,830 | 1.65% |
| 2026-07-09 | 8.53 | 8.67 | 8.35 | 8.50 | 8.50 | qfq | 13,951,662 | 118,374,341 | -1.28% |
| 2026-07-08 | 8.41 | 8.67 | 8.40 | 8.61 | 8.61 | qfq | 13,623,104 | 116,770,187 | 1.89% |
| 2026-07-07 | 8.70 | 8.74 | 8.43 | 8.45 | 8.45 | qfq | 11,106,408 | 94,699,161 | -2.87% |
| 2026-07-06 | 8.98 | 9.03 | 8.67 | 8.70 | 8.70 | qfq | 11,450,474 | 100,868,089 | -2.90% |
| 2026-07-03 | 8.99 | 9.11 | 8.88 | 8.96 | 8.96 | qfq | 11,546,804 | 103,815,960 | 0.11% |
| 2026-07-02 | 9.15 | 9.25 | 8.92 | 8.95 | 8.95 | qfq | 16,989,637 | 154,103,350 | -2.08% |
| 2026-07-01 | 8.80 | 9.29 | 8.73 | 9.14 | 9.14 | qfq | 21,351,765 | 194,446,328 | 3.86% |
| 2026-06-30 | 8.76 | 8.89 | 8.63 | 8.80 | 8.80 | qfq | 13,441,028 | 118,162,118 | 0.92% |
| 2026-06-29 | 8.89 | 9.02 | 8.61 | 8.72 | 8.72 | qfq | 15,621,428 | 137,052,762 | -1.80% |
| 2026-06-26 | 9.29 | 9.35 | 8.88 | 8.88 | 8.88 | qfq | 16,869,818 | 152,316,775 | -5.13% |
| 2026-06-25 | 9.41 | 9.53 | 9.27 | 9.36 | 9.36 | qfq | 18,272,797 | 171,479,907 | -1.27% |
| 2026-06-24 | 9.98 | 10.05 | 9.37 | 9.48 | 9.48 | qfq | 23,742,226 | 227,583,394 | -5.48% |
| 2026-06-23 | 9.98 | 10.30 | 9.92 | 10.03 | 10.03 | qfq | 25,982,542 | 262,867,879 | -0.50% |
| 2026-06-22 | 9.54 | 10.13 | 9.29 | 10.08 | 10.08 | qfq | 32,782,672 | 318,859,806 | 5.55% |
| 2026-06-18 | 9.71 | 9.80 | 9.50 | 9.55 | 9.55 | qfq | 14,208,328 | 136,761,094 | -2.05% |
| 2026-06-17 | 9.72 | 9.89 | 9.59 | 9.75 | 9.75 | qfq | 18,388,224 | 179,146,657 | 0.41% |
| 2026-06-16 | 9.77 | 9.77 | 9.54 | 9.71 | 9.71 | qfq | 15,704,819 | 152,187,205 | -0.72% |
| 2026-06-15 | 9.50 | 10.19 | 9.48 | 9.78 | 9.78 | qfq | 23,621,025 | 232,356,427 | 3.93% |
| 2026-06-12 | 9.33 | 9.55 | 9.20 | 9.41 | 9.41 | qfq | 17,644,050 | 165,790,460 | 1.95% |
| 2026-06-11 | 9.58 | 9.58 | 9.16 | 9.23 | 9.23 | qfq | 15,722,525 | 145,542,741 | -3.75% |
| 2026-06-10 | 9.66 | 9.85 | 9.45 | 9.59 | 9.59 | qfq | 12,933,742 | 124,447,124 | -1.54% |
| 2026-06-09 | 9.75 | 9.83 | 9.56 | 9.74 | 9.74 | qfq | 13,266,150 | 128,841,541 | 0.10% |
| 2026-06-08 | 9.77 | 10.01 | 9.57 | 9.73 | 9.73 | qfq | 15,952,299 | 156,359,047 | -2.11% |
| 2026-06-05 | 9.93 | 10.10 | 9.87 | 9.94 | 9.94 | qfq | 14,011,349 | 139,935,004 | 0.10% |
| 2026-06-04 | 10.05 | 10.16 | 9.88 | 9.93 | 9.93 | qfq | 13,419,066 | 134,239,459 | -1.88% |
| 2026-06-03 | 10.24 | 10.37 | 10.06 | 10.12 | 10.12 | qfq | 14,360,050 | 146,869,287 | -1.27% |
| 2026-06-02 | 10.47 | 10.52 | 10.14 | 10.25 | 10.24 | qfq | 14,032,223 | 144,165,436 | -2.19% |
| 2026-06-01 | 10.16 | 10.61 | 10.11 | 10.48 | 10.47 | qfq | 17,098,837 | 178,388,567 | 3.05% |
| 2026-05-29 | 10.48 | 10.55 | 10.12 | 10.17 | 10.16 | qfq | 13,433,611 | 138,087,407 | -2.96% |
| 2026-05-28 | 10.67 | 10.67 | 10.25 | 10.48 | 10.47 | qfq | 14,494,800 | 151,199,588 | -0.85% |
| 2026-05-27 | 10.97 | 11.04 | 10.55 | 10.57 | 10.56 | qfq | 15,994,200 | 170,904,964 | -3.82% |
| 2026-05-26 | 10.86 | 11.06 | 10.73 | 10.99 | 10.98 | qfq | 13,495,352 | 147,403,418 | 0.92% |
| 2026-05-25 | 10.98 | 11.17 | 10.77 | 10.89 | 10.88 | qfq | 14,775,513 | 161,338,734 | -1.27% |
| 2026-05-22 | 11.07 | 11.22 | 10.88 | 11.03 | 11.02 | qfq | 12,772,448 | 140,630,836 | 0.09% |
| 2026-05-21 | 11.27 | 11.53 | 11.01 | 11.02 | 11.01 | qfq | 16,143,926 | 182,461,035 | -2.39% |
| 2026-05-20 | 11.61 | 11.63 | 11.27 | 11.29 | 11.28 | qfq | 14,704,942 | 167,158,094 | -3.09% |
| 2026-05-19 | 11.53 | 11.74 | 11.49 | 11.65 | 11.64 | qfq | 12,841,452 | 149,103,301 | 1.04% |
| 2026-05-18 | 11.50 | 11.65 | 11.50 | 11.53 | 11.52 | qfq | 10,725,752 | 123,971,010 | -0.43% |
| 2026-05-15 | 11.56 | 11.77 | 11.41 | 11.58 | 11.57 | qfq | 14,610,112 | 169,395,635 | 0.26% |
| 2026-05-14 | 11.96 | 12.03 | 11.55 | 11.55 | 11.54 | qfq | 17,988,431 | 210,604,758 | -3.35% |
| 2026-05-13 | 11.90 | 12.05 | 11.84 | 11.95 | 11.94 | qfq | 12,286,011 | 146,731,182 | 0.08% |
| 2026-05-12 | 12.06 | 12.10 | 11.91 | 11.94 | 11.93 | qfq | 13,771,413 | 165,037,293 | -0.91% |
| 2026-05-11 | 12.27 | 12.29 | 11.99 | 12.05 | 12.04 | qfq | 20,800,838 | 251,065,622 | -1.23% |
| 2026-05-08 | 12.13 | 12.34 | 12.06 | 12.20 | 12.19 | qfq | 14,930,132 | 182,303,897 | 0.58% |
| 2026-05-07 | 12.15 | 12.20 | 12.00 | 12.13 | 12.12 | qfq | 14,293,422 | 172,625,899 | 0.58% |
| 2026-05-06 | 11.96 | 12.24 | 11.96 | 12.06 | 12.05 | qfq | 17,751,839 | 215,172,900 | 2.12% |
| 2026-04-30 | 11.96 | 12.12 | 11.77 | 11.81 | 11.80 | qfq | 14,497,276 | 172,649,073 | -1.42% |
| 2026-04-29 | 11.81 | 12.06 | 11.80 | 11.98 | 11.97 | qfq | 11,597,059 | 139,178,026 | 0.76% |
| 2026-04-28 | 11.99 | 12.10 | 11.83 | 11.89 | 11.88 | qfq | 15,106,987 | 180,360,448 | -1.33% |
| 2026-04-27 | 12.67 | 12.70 | 11.67 | 12.05 | 12.04 | qfq | 40,517,003 | 488,559,474 | -7.87% |
| 2026-04-24 | 13.44 | 13.49 | 13.02 | 13.08 | 13.07 | qfq | 17,462,625 | 229,385,059 | -2.75% |
| 2026-04-23 | 13.58 | 13.70 | 13.37 | 13.45 | 13.44 | qfq | 12,856,256 | 173,427,477 | -1.18% |
| 2026-04-22 | 13.43 | 13.63 | 13.39 | 13.61 | 13.60 | qfq | 14,103,438 | 190,654,571 | 1.19% |
| 2026-04-21 | 13.70 | 13.70 | 13.38 | 13.45 | 13.44 | qfq | 15,989,800 | 215,485,365 | -2.11% |
| 2026-04-20 | 13.71 | 13.94 | 13.65 | 13.74 | 13.73 | qfq | 15,050,549 | 207,781,977 | -0.58% |
| 2026-04-17 | 13.78 | 13.95 | 13.73 | 13.82 | 13.81 | qfq | 17,936,800 | 248,322,741 | 0.00% |
| 2026-04-16 | 13.69 | 13.85 | 13.61 | 13.82 | 13.81 | qfq | 19,946,565 | 274,597,671 | 1.47% |
| 2026-04-15 | 14.09 | 14.14 | 13.60 | 13.62 | 13.61 | qfq | 27,136,327 | 373,876,886 | -2.08% |
| 2026-04-14 | 13.98 | 14.07 | 13.76 | 13.91 | 13.90 | qfq | 27,217,825 | 378,044,118 | -0.36% |
| 2026-04-13 | 13.97 | 14.02 | 13.75 | 13.96 | 13.95 | qfq | 46,433,283 | 645,345,484 | -3.79% |
| 2026-04-10 | 13.68 | 14.95 | 13.65 | 14.51 | 14.50 | qfq | 66,341,048 | 947,766,201 | 6.38% |
| 2026-04-09 | 13.53 | 13.76 | 13.50 | 13.64 | 13.63 | qfq | 16,992,275 | 231,817,214 | -1.02% |
| 2026-04-08 | 13.32 | 13.80 | 13.32 | 13.78 | 13.77 | qfq | 30,989,135 | 419,983,972 | 4.00% |
| 2026-04-07 | 12.78 | 13.38 | 12.78 | 13.25 | 13.24 | qfq | 27,235,324 | 361,388,635 | 3.52% |
| 2026-04-03 | 13.14 | 13.22 | 12.76 | 12.80 | 12.79 | qfq | 19,766,113 | 255,222,097 | 1.43% |
| 2026-04-02 | 12.94 | 13.21 | 12.58 | 12.62 | 12.61 | qfq | 17,237,815 | 220,981,013 | -3.07% |
| 2026-04-01 | 13.02 | 13.38 | 12.94 | 13.02 | 13.01 | qfq | 17,846,990 | 234,183,029 | 1.48% |
| 2026-03-31 | 13.15 | 13.34 | 12.80 | 12.83 | 12.82 | qfq | 16,149,545 | 209,945,572 | -2.80% |
| 2026-03-30 | 13.00 | 13.26 | 12.82 | 13.20 | 13.19 | qfq | 16,966,515 | 221,788,094 | -0.45% |
| 2026-03-27 | 12.77 | 13.39 | 12.70 | 13.26 | 13.25 | qfq | 21,704,278 | 286,487,662 | 2.87% |
| 2026-03-26 | 13.42 | 13.44 | 12.87 | 12.89 | 12.88 | qfq | 23,133,674 | 302,410,135 | -4.52% |
| 2026-03-25 | 13.56 | 13.82 | 13.45 | 13.50 | 13.49 | qfq | 21,337,847 | 290,541,265 | -1.03% |
| 2026-03-24 | 13.54 | 13.69 | 13.19 | 13.64 | 13.63 | qfq | 23,215,992 | 311,773,951 | 2.63% |
| 2026-03-23 | 13.40 | 13.85 | 13.11 | 13.29 | 13.28 | qfq | 28,583,426 | 384,388,132 | -2.64% |
| 2026-03-20 | 14.00 | 14.27 | 13.61 | 13.65 | 13.64 | qfq | 30,651,973 | 427,521,516 | -2.29% |
| 2026-03-19 | 13.75 | 14.24 | 13.68 | 13.97 | 13.96 | qfq | 28,184,678 | 394,501,229 | 0.22% |
| 2026-03-18 | 13.85 | 14.02 | 13.73 | 13.94 | 13.93 | qfq | 18,589,557 | 258,226,087 | 0.22% |
| 2026-03-17 | 13.90 | 14.17 | 13.70 | 13.91 | 13.90 | qfq | 27,939,484 | 388,808,540 | -1.35% |
| 2026-03-16 | 13.69 | 14.14 | 13.69 | 14.10 | 14.09 | qfq | 39,988,531 | 559,180,010 | 4.37% |
| 2026-03-13 | 14.05 | 14.06 | 13.47 | 13.51 | 13.50 | qfq | 32,923,161 | 450,205,226 | -5.13% |
| 2026-03-12 | 13.58 | 14.35 | 13.58 | 14.24 | 14.23 | qfq | 48,582,847 | 683,179,299 | 4.94% |
| 2026-03-11 | 13.47 | 13.70 | 13.42 | 13.57 | 13.56 | qfq | 14,121,287 | 192,048,135 | 0.37% |
| 2026-03-10 | 13.53 | 13.70 | 13.32 | 13.52 | 13.51 | qfq | 16,308,950 | 220,498,026 | 0.90% |
| 2026-03-09 | 13.20 | 13.50 | 12.92 | 13.40 | 13.39 | qfq | 21,228,815 | 279,255,552 | -0.45% |
| 2026-03-06 | 13.12 | 13.64 | 13.05 | 13.46 | 13.45 | qfq | 19,025,627 | 254,336,185 | 2.44% |
| 2026-03-05 | 13.15 | 13.37 | 13.07 | 13.14 | 13.13 | qfq | 17,974,394 | 237,457,335 | 2.26% |
| 2026-03-04 | 13.02 | 13.21 | 12.75 | 12.85 | 12.84 | qfq | 16,206,859 | 210,249,322 | -1.98% |
| 2026-03-03 | 13.60 | 13.79 | 13.05 | 13.11 | 13.10 | qfq | 22,237,437 | 297,644,019 | -3.53% |
| 2026-03-02 | 14.00 | 14.05 | 13.40 | 13.59 | 13.58 | qfq | 30,294,000 | 413,821,295 | -4.97% |
| 2026-02-27 | 14.15 | 14.39 | 14.12 | 14.30 | 14.29 | qfq | 18,114,867 | 258,814,042 | 1.06% |
| 2026-02-26 | 14.47 | 14.67 | 14.11 | 14.15 | 14.14 | qfq | 24,224,192 | 346,802,272 | -1.19% |
| 2026-02-25 | 13.98 | 14.38 | 13.92 | 14.32 | 14.31 | qfq | 21,305,381 | 303,515,179 | 2.43% |
| 2026-02-24 | 14.22 | 14.30 | 13.95 | 13.98 | 13.97 | qfq | 14,318,081 | 201,230,055 | -0.43% |
| 2026-02-13 | 14.12 | 14.28 | 14.03 | 14.04 | 14.03 | qfq | 13,927,201 | 197,388,031 | -0.64% |
| 2026-02-12 | 14.20 | 14.23 | 13.96 | 14.13 | 14.12 | qfq | 16,931,250 | 239,381,416 | -0.49% |
| 2026-02-11 | 14.15 | 14.39 | 14.10 | 14.20 | 14.19 | qfq | 18,510,143 | 263,621,146 | 0.07% |
| 2026-02-10 | 14.17 | 14.30 | 14.10 | 14.19 | 14.18 | qfq | 16,757,725 | 237,856,271 | 0.14% |
| 2026-02-09 | 13.95 | 14.44 | 13.92 | 14.17 | 14.16 | qfq | 23,481,623 | 333,117,827 | 3.36% |
| 2026-02-06 | 13.57 | 13.90 | 13.49 | 13.71 | 13.70 | qfq | 15,436,111 | 212,067,105 | 0.29% |
| 2026-02-05 | 13.70 | 13.77 | 13.62 | 13.67 | 13.66 | qfq | 11,779,550 | 161,245,861 | -0.87% |
| 2026-02-04 | 13.72 | 13.88 | 13.60 | 13.79 | 13.78 | qfq | 16,064,831 | 220,615,357 | -0.07% |
| 2026-02-03 | 13.82 | 13.88 | 13.65 | 13.80 | 13.79 | qfq | 16,915,963 | 233,155,855 | 1.25% |
| 2026-02-02 | 13.90 | 14.12 | 13.62 | 13.63 | 13.62 | qfq | 21,263,340 | 295,070,257 | -1.94% |
| 2026-01-30 | 14.22 | 14.39 | 13.90 | 13.90 | 13.89 | qfq | 22,863,165 | 320,531,057 | -3.00% |
| 2026-01-29 | 14.32 | 14.65 | 14.02 | 14.33 | 14.32 | qfq | 25,563,215 | 368,175,687 | -0.83% |
| 2026-01-28 | 14.57 | 14.78 | 14.42 | 14.45 | 14.44 | qfq | 15,903,206 | 231,355,685 | -1.10% |
| 2026-01-27 | 14.64 | 14.82 | 14.28 | 14.61 | 14.60 | qfq | 22,048,498 | 319,104,869 | -0.68% |
| 2026-01-26 | 15.41 | 15.56 | 14.51 | 14.71 | 14.70 | qfq | 36,042,608 | 535,632,452 | -3.35% |
| 2026-01-23 | 15.15 | 15.43 | 15.07 | 15.22 | 15.21 | qfq | 27,733,340 | 423,151,271 | 0.33% |
| 2026-01-22 | 15.50 | 15.61 | 15.15 | 15.17 | 15.16 | qfq | 21,100,399 | 323,023,007 | -0.85% |
| 2026-01-21 | 15.25 | 15.43 | 15.15 | 15.30 | 15.29 | qfq | 20,450,613 | 313,021,229 | -0.13% |
| 2026-01-20 | 15.54 | 15.73 | 15.15 | 15.32 | 15.31 | qfq | 28,412,895 | 437,586,894 | -1.86% |
| 2026-01-19 | 16.01 | 16.10 | 15.55 | 15.61 | 15.60 | qfq | 35,369,095 | 555,577,601 | -3.28% |
| 2026-01-16 | 16.03 | 16.30 | 15.65 | 16.14 | 16.13 | qfq | 52,796,654 | 844,908,363 | 1.13% |
| 2026-01-15 | 16.01 | 16.41 | 15.76 | 15.96 | 15.95 | qfq | 52,557,892 | 842,728,345 | -1.91% |
| 2026-01-14 | 15.37 | 16.88 | 15.32 | 16.27 | 16.26 | qfq | 104,441,830 | 1,700,201,581 | 5.31% |
| 2026-01-13 | 16.01 | 16.10 | 15.35 | 15.45 | 15.44 | qfq | 53,391,098 | 837,540,393 | -3.98% |
| 2026-01-12 | 15.14 | 16.14 | 15.11 | 16.09 | 16.08 | qfq | 77,989,413 | 1,224,976,148 | 7.12% |
| 2026-01-09 | 14.76 | 15.08 | 14.70 | 15.02 | 15.01 | qfq | 33,010,618 | 494,171,021 | 1.76% |
| 2026-01-08 | 14.75 | 14.89 | 14.67 | 14.76 | 14.75 | qfq | 24,720,196 | 365,447,202 | -0.27% |
| 2026-01-07 | 15.00 | 15.13 | 14.69 | 14.80 | 14.79 | qfq | 41,240,890 | 612,958,675 | -3.14% |
| 2026-01-06 | 15.11 | 15.70 | 15.08 | 15.28 | 15.27 | qfq | 48,276,954 | 737,521,838 | 0.46% |
| 2026-01-05 | 15.38 | 15.38 | 14.98 | 15.21 | 15.20 | qfq | 51,591,255 | 779,544,675 | -1.74% |
| 2025-12-31 | 14.79 | 15.80 | 14.60 | 15.48 | 15.47 | qfq | 75,668,077 | 1,159,688,243 | 5.67% |
| 2025-12-30 | 15.00 | 15.30 | 14.63 | 14.65 | 14.64 | qfq | 52,186,486 | 781,188,552 | -1.35% |
| 2025-12-29 | 14.35 | 14.99 | 14.25 | 14.85 | 14.84 | qfq | 48,050,849 | 706,193,324 | 3.63% |
| 2025-12-26 | 14.30 | 14.63 | 14.28 | 14.33 | 14.32 | qfq | 24,372,581 | 351,798,051 | -1.10% |
| 2025-12-25 | 14.25 | 14.63 | 14.25 | 14.49 | 14.48 | qfq | 33,973,619 | 491,157,618 | 2.77% |
| 2025-12-24 | 13.83 | 14.11 | 13.79 | 14.10 | 14.09 | qfq | 18,311,802 | 256,863,470 | 1.95% |
| 2025-12-23 | 14.15 | 14.16 | 13.75 | 13.83 | 13.82 | qfq | 19,740,533 | 274,506,533 | -2.61% |
| 2025-12-22 | 14.08 | 14.35 | 14.04 | 14.20 | 14.19 | qfq | 23,889,169 | 339,862,415 | 0.85% |
| 2025-12-19 | 13.97 | 14.20 | 13.94 | 14.08 | 14.07 | qfq | 18,331,734 | 258,211,239 | 0.72% |
| 2025-12-18 | 13.85 | 14.16 | 13.82 | 13.98 | 13.97 | qfq | 21,315,406 | 298,967,548 | 0.36% |
| 2025-12-17 | 13.89 | 14.10 | 13.46 | 13.93 | 13.92 | qfq | 31,652,307 | 435,319,066 | -0.92% |
| 2025-12-16 | 13.71 | 14.25 | 13.53 | 14.06 | 14.05 | qfq | 33,903,696 | 472,232,249 | 2.33% |
| 2025-12-15 | 13.62 | 13.95 | 13.54 | 13.74 | 13.73 | qfq | 15,408,092 | 212,741,229 | 0.15% |
| 2025-12-12 | 13.68 | 13.89 | 13.68 | 13.72 | 13.71 | qfq | 13,271,103 | 183,069,192 | 0.15% |
| 2025-12-11 | 13.75 | 13.98 | 13.65 | 13.70 | 13.69 | qfq | 17,190,297 | 237,443,109 | -0.36% |
| 2025-12-10 | 13.55 | 13.79 | 13.41 | 13.75 | 13.74 | qfq | 13,306,240 | 181,573,984 | 1.25% |
| 2025-12-09 | 13.77 | 13.88 | 13.57 | 13.58 | 13.57 | qfq | 15,021,060 | 206,169,350 | -2.09% |
| 2025-12-08 | 13.75 | 14.10 | 13.60 | 13.87 | 13.86 | qfq | 26,989,646 | 377,148,857 | 0.95% |
| 2025-12-05 | 13.15 | 13.83 | 13.04 | 13.74 | 13.73 | qfq | 29,017,491 | 392,218,166 | 4.41% |
| 2025-12-04 | 13.15 | 13.32 | 13.01 | 13.16 | 13.15 | qfq | 10,335,041 | 135,758,354 | 0.08% |
| 2025-12-03 | 13.56 | 13.72 | 13.09 | 13.15 | 13.14 | qfq | 16,806,691 | 222,805,465 | -3.10% |
| 2025-12-02 | 13.79 | 13.80 | 13.55 | 13.57 | 13.56 | qfq | 12,597,151 | 171,729,701 | -2.16% |
| 2025-12-01 | 13.71 | 13.90 | 13.65 | 13.87 | 13.86 | qfq | 12,148,472 | 167,652,091 | 0.73% |
| 2025-11-28 | 13.74 | 13.83 | 13.60 | 13.77 | 13.76 | qfq | 9,316,870 | 127,821,473 | 0.51% |
| 2025-11-27 | 13.78 | 13.95 | 13.67 | 13.70 | 13.69 | qfq | 10,742,089 | 148,234,019 | -0.72% |
| 2025-11-26 | 14.05 | 14.18 | 13.78 | 13.80 | 13.79 | qfq | 13,313,280 | 185,904,952 | -1.71% |
| 2025-11-25 | 13.94 | 14.23 | 13.92 | 14.04 | 14.03 | qfq | 16,285,105 | 230,038,827 | 0.72% |
| 2025-11-24 | 13.58 | 14.02 | 13.48 | 13.94 | 13.93 | qfq | 19,081,616 | 263,600,933 | 3.26% |
| 2025-11-21 | 13.81 | 14.03 | 13.37 | 13.50 | 13.49 | qfq | 17,801,114 | 242,440,377 | -2.74% |
| 2025-11-20 | 14.12 | 14.16 | 13.84 | 13.88 | 13.87 | qfq | 11,783,375 | 164,558,488 | -1.00% |
| 2025-11-19 | 14.32 | 14.38 | 14.00 | 14.02 | 14.01 | qfq | 12,787,584 | 180,372,307 | -2.23% |
| 2025-11-18 | 14.18 | 14.39 | 14.08 | 14.34 | 14.33 | qfq | 15,721,303 | 224,682,731 | 0.56% |
| 2025-11-17 | 13.96 | 14.29 | 13.90 | 14.26 | 14.25 | qfq | 14,589,860 | 206,780,499 | 2.15% |
| 2025-11-14 | 14.06 | 14.21 | 13.96 | 13.96 | 13.95 | qfq | 9,866,519 | 139,110,791 | -1.83% |
| 2025-11-13 | 14.01 | 14.22 | 13.87 | 14.22 | 14.21 | qfq | 13,458,745 | 189,699,121 | 1.21% |
| 2025-11-12 | 14.12 | 14.20 | 13.98 | 14.05 | 14.04 | qfq | 13,686,327 | 192,487,116 | -0.99% |
| 2025-11-11 | 14.37 | 14.40 | 14.17 | 14.19 | 14.18 | qfq | 10,726,475 | 152,941,657 | -1.11% |
| 2025-11-10 | 14.25 | 14.38 | 14.24 | 14.35 | 14.34 | qfq | 11,852,488 | 169,503,278 | 0.91% |
| 2025-11-07 | 14.27 | 14.31 | 14.07 | 14.22 | 14.21 | qfq | 13,139,717 | 186,673,050 | -0.91% |
| 2025-11-06 | 14.49 | 14.53 | 14.26 | 14.35 | 14.34 | qfq | 13,708,121 | 196,814,952 | -1.03% |
| 2025-11-05 | 14.44 | 14.70 | 14.31 | 14.50 | 14.49 | qfq | 13,854,175 | 200,889,716 | -1.09% |
| 2025-11-04 | 14.92 | 14.92 | 14.56 | 14.66 | 14.65 | qfq | 13,649,057 | 200,187,437 | -1.81% |
| 2025-11-03 | 14.72 | 14.94 | 14.71 | 14.93 | 14.92 | qfq | 16,226,608 | 240,735,178 | 0.95% |
| 2025-10-31 | 14.55 | 14.92 | 14.50 | 14.79 | 14.78 | qfq | 19,895,037 | 293,873,946 | 1.86% |
| 2025-10-30 | 14.78 | 14.80 | 14.51 | 14.52 | 14.51 | qfq | 16,891,607 | 247,346,066 | -1.76% |
| 2025-10-29 | 14.80 | 14.85 | 14.63 | 14.78 | 14.77 | qfq | 13,854,564 | 204,194,709 | 0.00% |
| 2025-10-28 | 14.66 | 14.97 | 14.54 | 14.78 | 14.77 | qfq | 19,825,137 | 293,443,585 | 0.68% |
| 2025-10-27 | 14.47 | 14.78 | 14.47 | 14.68 | 14.67 | qfq | 21,089,384 | 308,752,122 | 1.59% |
| 2025-10-24 | 14.38 | 14.54 | 14.35 | 14.45 | 14.44 | qfq | 15,442,184 | 223,196,104 | 0.42% |
| 2025-10-23 | 14.31 | 14.42 | 14.03 | 14.39 | 14.38 | qfq | 13,634,521 | 193,350,191 | 0.98% |
| 2025-10-22 | 14.28 | 14.47 | 14.21 | 14.25 | 14.24 | qfq | 10,216,719 | 146,588,624 | -0.70% |
| 2025-10-21 | 14.27 | 14.43 | 14.14 | 14.35 | 14.34 | qfq | 13,165,440 | 188,450,014 | 0.99% |
| 2025-10-20 | 14.28 | 14.44 | 14.12 | 14.21 | 14.20 | qfq | 13,443,733 | 192,091,261 | 1.36% |
| 2025-10-17 | 14.43 | 14.63 | 14.01 | 14.02 | 14.01 | qfq | 16,031,017 | 229,022,649 | -2.71% |
| 2025-10-16 | 14.75 | 14.75 | 14.34 | 14.41 | 14.40 | qfq | 17,105,261 | 247,649,629 | -2.31% |
| 2025-10-15 | 14.69 | 14.88 | 14.53 | 14.75 | 14.74 | qfq | 15,425,614 | 227,241,273 | 0.61% |
| 2025-10-14 | 14.80 | 15.07 | 14.59 | 14.66 | 14.65 | qfq | 21,384,925 | 317,630,140 | -0.74% |
| 2025-10-13 | 14.16 | 14.86 | 13.98 | 14.77 | 14.76 | qfq | 19,736,647 | 288,603,603 | -1.20% |
| 2025-10-10 | 15.09 | 15.28 | 14.88 | 14.95 | 14.94 | qfq | 18,718,798 | 281,617,334 | -1.39% |
| 2025-10-09 | 15.10 | 15.35 | 15.10 | 15.16 | 15.15 | qfq | 20,239,500 | 308,286,466 | 0.46% |
| 2025-09-30 | 15.22 | 15.30 | 15.07 | 15.09 | 15.08 | qfq | 17,287,421 | 261,945,627 | -0.72% |
| 2025-09-29 | 14.82 | 15.35 | 14.61 | 15.20 | 15.19 | qfq | 24,503,304 | 368,447,069 | 2.56% |
| 2025-09-26 | 15.40 | 15.53 | 14.81 | 14.82 | 14.81 | qfq | 23,537,256 | 356,678,316 | -1.85% |
| 2025-09-25 | 15.24 | 15.42 | 15.10 | 15.10 | 15.09 | qfq | 21,402,220 | 326,369,329 | -0.92% |
| 2025-09-24 | 14.86 | 15.25 | 14.70 | 15.24 | 15.23 | qfq | 21,099,881 | 318,376,664 | 1.67% |
| 2025-09-23 | 15.30 | 15.38 | 14.60 | 14.99 | 14.98 | qfq | 31,018,086 | 461,084,732 | -2.73% |
| 2025-09-22 | 15.20 | 15.42 | 15.12 | 15.41 | 15.40 | qfq | 21,372,989 | 326,076,349 | 0.33% |
| 2025-09-19 | 15.71 | 15.82 | 15.36 | 15.36 | 15.35 | qfq | 23,060,910 | 358,085,654 | -2.29% |
| 2025-09-18 | 16.11 | 16.22 | 15.60 | 15.72 | 15.71 | qfq | 35,913,352 | 572,239,544 | -2.96% |
| 2025-09-17 | 16.05 | 16.36 | 15.89 | 16.20 | 16.19 | qfq | 30,004,370 | 484,786,515 | 0.87% |
| 2025-09-16 | 15.76 | 16.06 | 15.68 | 16.06 | 16.05 | qfq | 22,008,894 | 349,595,474 | 1.58% |
| 2025-09-15 | 16.06 | 16.20 | 15.80 | 15.81 | 15.80 | qfq | 22,245,657 | 354,414,599 | -1.43% |
| 2025-09-12 | 16.29 | 16.45 | 16.04 | 16.04 | 16.03 | qfq | 36,807,724 | 595,879,811 | -1.29% |
| 2025-09-11 | 15.91 | 16.28 | 15.73 | 16.25 | 16.24 | qfq | 43,228,675 | 693,622,307 | 4.37% |
| 2025-09-10 | 15.68 | 15.95 | 15.53 | 15.57 | 15.56 | qfq | 19,188,920 | 300,785,586 | -0.45% |
| 2025-09-09 | 15.79 | 15.93 | 15.61 | 15.64 | 15.63 | qfq | 20,796,084 | 327,179,751 | -1.51% |
| 2025-09-08 | 15.60 | 15.95 | 15.50 | 15.88 | 15.87 | qfq | 25,338,515 | 400,694,360 | 1.15% |
| 2025-09-05 | 15.28 | 15.76 | 15.19 | 15.70 | 15.69 | qfq | 27,322,083 | 424,778,941 | 2.08% |
| 2025-09-04 | 15.39 | 15.64 | 15.00 | 15.38 | 15.37 | qfq | 32,065,655 | 493,601,935 | 0.07% |
| 2025-09-03 | 16.19 | 16.22 | 15.32 | 15.37 | 15.36 | qfq | 37,279,425 | 586,639,742 | -4.53% |
| 2025-09-02 | 17.12 | 17.13 | 16.09 | 16.10 | 16.09 | qfq | 64,480,609 | 1,056,690,156 | -6.88% |
| 2025-09-01 | 17.14 | 17.99 | 17.06 | 17.29 | 17.28 | qfq | 59,519,015 | 1,041,015,221 | 2.31% |
| 2025-08-29 | 17.22 | 17.30 | 16.71 | 16.90 | 16.89 | qfq | 47,348,667 | 803,796,388 | -2.31% |
| 2025-08-28 | 17.20 | 17.36 | 16.33 | 17.30 | 17.29 | qfq | 65,838,133 | 1,113,499,555 | 0.46% |
| 2025-08-27 | 18.10 | 18.26 | 17.13 | 17.22 | 17.21 | qfq | 75,566,134 | 1,339,138,673 | -4.91% |
| 2025-08-26 | 18.35 | 18.51 | 18.03 | 18.11 | 18.10 | qfq | 67,668,409 | 1,234,539,809 | -2.58% |
| 2025-08-25 | 17.88 | 18.68 | 17.85 | 18.59 | 18.58 | qfq | 116,249,747 | 2,136,058,603 | 3.97% |
| 2025-08-22 | 17.35 | 18.03 | 17.32 | 17.88 | 17.87 | qfq | 80,823,817 | 1,429,964,636 | 1.53% |
| 2025-08-21 | 17.81 | 18.39 | 17.58 | 17.61 | 17.60 | qfq | 131,152,705 | 2,359,202,096 | 3.16% |
| 2025-08-20 | 17.11 | 17.16 | 16.70 | 17.07 | 17.06 | qfq | 55,954,468 | 947,613,307 | -1.22% |
| 2025-08-19 | 17.43 | 17.71 | 17.27 | 17.28 | 17.27 | qfq | 65,009,808 | 1,133,089,010 | -1.54% |
| 2025-08-18 | 17.39 | 17.77 | 16.94 | 17.55 | 17.54 | qfq | 88,606,239 | 1,536,219,980 | 0.98% |
| 2025-08-15 | 17.00 | 17.66 | 16.43 | 17.38 | 17.37 | qfq | 101,810,305 | 1,735,128,147 | -1.53% |
| 2025-08-14 | 17.08 | 18.28 | 17.08 | 17.65 | 17.64 | qfq | 117,936,563 | 2,097,586,218 | 3.34% |
| 2025-08-13 | 17.07 | 17.17 | 16.78 | 17.08 | 17.07 | qfq | 57,058,575 | 969,222,845 | 0.06% |
| 2025-08-12 | 16.76 | 17.13 | 16.70 | 17.07 | 17.06 | qfq | 54,931,509 | 931,175,615 | 1.43% |
| 2025-08-11 | 16.39 | 16.97 | 16.35 | 16.83 | 16.82 | qfq | 51,936,666 | 871,622,775 | 1.94% |
| 2025-08-08 | 16.40 | 16.90 | 16.30 | 16.51 | 16.50 | qfq | 58,729,753 | 974,691,073 | 0.06% |
| 2025-08-07 | 16.64 | 16.75 | 16.38 | 16.50 | 16.49 | qfq | 38,137,992 | 630,597,128 | -1.20% |
| 2025-08-06 | 16.62 | 16.77 | 16.53 | 16.70 | 16.69 | qfq | 38,954,616 | 649,403,260 | -0.30% |
| 2025-08-05 | 16.78 | 16.85 | 16.50 | 16.75 | 16.74 | qfq | 42,818,800 | 713,973,139 | 0.24% |
| 2025-08-04 | 16.60 | 16.78 | 16.50 | 16.71 | 16.70 | qfq | 36,845,482 | 613,290,545 | -0.54% |
| 2025-08-01 | 17.02 | 17.02 | 16.54 | 16.80 | 16.79 | qfq | 44,526,469 | 746,272,425 | -1.06% |
| 2025-07-31 | 17.01 | 17.41 | 16.88 | 16.98 | 16.97 | qfq | 48,250,441 | 826,950,057 | -0.82% |
| 2025-07-30 | 18.15 | 18.17 | 17.00 | 17.12 | 17.11 | qfq | 87,415,757 | 1,526,790,757 | -6.80% |
| 2025-07-29 | 18.10 | 18.37 | 17.36 | 18.37 | 18.36 | qfq | 78,102,248 | 1,397,841,719 | 1.27% |
| 2025-07-28 | 17.62 | 18.26 | 17.62 | 18.14 | 18.13 | qfq | 60,447,704 | 1,089,327,733 | 2.83% |
| 2025-07-25 | 18.01 | 18.06 | 17.55 | 17.64 | 17.63 | qfq | 61,452,438 | 1,091,150,149 | -2.86% |
| 2025-07-24 | 17.78 | 18.17 | 17.70 | 18.16 | 18.15 | qfq | 62,375,170 | 1,120,944,132 | 1.28% |
| 2025-07-23 | 17.66 | 18.15 | 17.44 | 17.93 | 17.92 | qfq | 59,474,008 | 1,062,462,865 | 0.00% |
| 2025-07-22 | 18.24 | 18.35 | 17.77 | 17.93 | 17.92 | qfq | 79,814,766 | 1,434,962,406 | -2.40% |
| 2025-07-21 | 18.50 | 18.82 | 18.13 | 18.37 | 18.36 | qfq | 94,083,512 | 1,734,443,836 | -3.11% |
| 2025-07-18 | 18.77 | 19.80 | 18.77 | 18.96 | 18.95 | qfq | 103,142,168 | 1,989,742,757 | -0.05% |
| 2025-07-17 | 19.59 | 19.96 | 18.88 | 18.97 | 18.96 | qfq | 109,277,639 | 2,107,286,880 | -2.62% |
| 2025-07-16 | 18.92 | 19.98 | 18.20 | 19.48 | 19.47 | qfq | 113,156,615 | 2,167,139,792 | 0.83% |
| 2025-07-15 | 19.17 | 19.68 | 18.73 | 19.32 | 19.31 | qfq | 114,617,092 | 2,197,529,533 | 1.36% |
| 2025-07-14 | 21.33 | 21.46 | 19.06 | 19.06 | 19.05 | qfq | 159,753,530 | 3,180,470,586 | -8.67% |
| 2025-07-11 | 19.67 | 21.00 | 19.31 | 20.87 | 20.86 | qfq | 212,313,543 | 4,291,928,227 | 7.03% |
| 2025-07-10 | 19.00 | 21.00 | 18.41 | 19.50 | 19.49 | qfq | 209,988,185 | 4,134,284,997 | 0.78% |
| 2025-07-09 | 19.37 | 19.97 | 18.70 | 19.35 | 19.34 | qfq | 142,710,618 | 2,748,491,805 | 0.47% |
| 2025-07-08 | 18.67 | 19.61 | 18.23 | 19.26 | 19.25 | qfq | 161,430,894 | 3,074,581,295 | 2.72% |
| 2025-07-07 | 18.81 | 19.09 | 18.06 | 18.75 | 18.74 | qfq | 187,318,202 | 3,489,702,904 | 3.42% |
| 2025-07-04 | 16.14 | 19.19 | 15.92 | 18.13 | 18.12 | qfq | 225,359,381 | 3,971,517,969 | 13.31% |
| 2025-07-03 | 15.99 | 16.14 | 15.74 | 16.00 | 15.99 | qfq | 48,629,332 | 774,655,642 | -0.31% |
| 2025-07-02 | 16.31 | 16.54 | 15.84 | 16.05 | 16.04 | qfq | 58,714,142 | 947,977,068 | -2.43% |
| 2025-07-01 | 17.39 | 17.39 | 16.39 | 16.45 | 16.44 | qfq | 97,740,730 | 1,630,808,173 | -5.41% |
| 2025-06-30 | 17.23 | 17.92 | 17.15 | 17.39 | 17.38 | qfq | 106,951,386 | 1,864,570,295 | 1.40% |
| 2025-06-27 | 17.45 | 17.96 | 17.00 | 17.15 | 17.14 | qfq | 152,541,192 | 2,660,969,110 | -4.56% |
| 2025-06-26 | 16.05 | 18.90 | 15.70 | 17.97 | 17.96 | qfq | 213,717,557 | 3,684,409,512 | 12.31% |
| 2025-06-25 | 15.30 | 16.20 | 15.20 | 16.00 | 15.99 | qfq | 111,011,190 | 1,754,396,558 | 2.43% |
| 2025-06-24 | 15.41 | 15.66 | 15.06 | 15.62 | 15.61 | qfq | 88,817,198 | 1,361,937,460 | 1.49% |
| 2025-06-23 | 14.15 | 15.61 | 14.02 | 15.39 | 15.38 | qfq | 97,022,371 | 1,468,672,171 | 8.08% |
| 2025-06-20 | 14.49 | 14.57 | 13.89 | 14.24 | 14.23 | qfq | 59,881,144 | 850,893,806 | -2.80% |
| 2025-06-19 | 15.93 | 16.00 | 14.62 | 14.65 | 14.64 | qfq | 86,199,717 | 1,302,375,735 | -5.48% |
| 2025-06-18 | 15.68 | 16.37 | 15.28 | 15.50 | 15.49 | qfq | 107,348,172 | 1,698,841,677 | -0.70% |
| 2025-06-17 | 15.44 | 16.32 | 15.05 | 15.61 | 15.60 | qfq | 119,172,023 | 1,861,552,762 | 0.06% |
| 2025-06-16 | 14.62 | 15.60 | 14.62 | 15.60 | 15.59 | qfq | 110,062,044 | 1,676,352,173 | 7.96% |
| 2025-06-13 | 14.70 | 14.83 | 14.15 | 14.45 | 14.44 | qfq | 74,155,599 | 1,074,078,461 | 0.63% |
| 2025-06-12 | 14.16 | 14.49 | 14.16 | 14.36 | 14.35 | qfq | 47,708,757 | 683,735,565 | 0.42% |
| 2025-06-11 | 14.05 | 14.76 | 14.00 | 14.30 | 14.29 | qfq | 69,175,429 | 996,875,993 | 2.51% |
| 2025-06-10 | 14.30 | 14.36 | 13.80 | 13.95 | 13.94 | qfq | 47,214,067 | 663,871,051 | -3.33% |
| 2025-06-09 | 14.10 | 14.50 | 13.97 | 14.43 | 14.42 | qfq | 68,826,654 | 981,647,463 | 4.04% |
| 2025-06-06 | 14.00 | 14.22 | 13.80 | 13.87 | 13.86 | qfq | 42,357,356 | 592,020,902 | -2.67% |
| 2025-06-05 | 14.03 | 14.36 | 13.85 | 14.25 | 14.23 | qfq | 73,409,018 | 1,035,993,399 | 1.64% |
| 2025-06-04 | 13.50 | 14.11 | 13.40 | 14.02 | 14.00 | qfq | 64,409,685 | 884,048,543 | 2.34% |
| 2025-06-03 | 14.45 | 14.49 | 13.63 | 13.70 | 13.68 | qfq | 80,829,666 | 1,134,113,415 | -1.44% |
| 2025-05-30 | 13.68 | 14.19 | 13.24 | 13.90 | 13.88 | qfq | 83,334,656 | 1,143,045,074 | 2.43% |
| 2025-05-29 | 12.37 | 13.60 | 12.35 | 13.57 | 13.55 | qfq | 73,141,096 | 965,910,019 | 9.79% |
| 2025-05-28 | 12.39 | 12.53 | 12.26 | 12.36 | 12.35 | qfq | 10,693,294 | 132,487,702 | -0.56% |
| 2025-05-27 | 12.37 | 12.49 | 12.20 | 12.43 | 12.42 | qfq | 10,628,734 | 131,269,229 | 0.08% |
| 2025-05-26 | 12.15 | 12.43 | 12.13 | 12.42 | 12.41 | qfq | 12,530,114 | 154,354,010 | 2.22% |
| 2025-05-23 | 12.49 | 12.60 | 12.15 | 12.15 | 12.14 | qfq | 16,604,824 | 205,429,308 | -2.80% |
| 2025-05-22 | 12.67 | 12.80 | 12.49 | 12.50 | 12.49 | qfq | 13,711,580 | 172,655,966 | -1.73% |
| 2025-05-21 | 12.86 | 12.89 | 12.68 | 12.72 | 12.71 | qfq | 12,066,019 | 153,951,670 | -1.40% |
| 2025-05-20 | 12.80 | 12.97 | 12.71 | 12.90 | 12.88 | qfq | 13,196,119 | 169,584,712 | 0.23% |
| 2025-05-19 | 12.74 | 12.89 | 12.51 | 12.87 | 12.85 | qfq | 14,203,141 | 180,565,676 | 0.94% |
| 2025-05-16 | 12.83 | 12.93 | 12.74 | 12.75 | 12.74 | qfq | 15,552,904 | 199,540,807 | -1.24% |
| 2025-05-15 | 13.36 | 13.37 | 12.90 | 12.91 | 12.89 | qfq | 26,887,519 | 350,643,796 | -4.01% |
| 2025-05-14 | 13.11 | 13.67 | 13.01 | 13.45 | 13.43 | qfq | 36,944,695 | 493,365,542 | 2.59% |
| 2025-05-13 | 13.55 | 13.68 | 13.09 | 13.11 | 13.09 | qfq | 23,196,550 | 307,425,181 | -1.87% |
| 2025-05-12 | 13.17 | 13.44 | 13.08 | 13.36 | 13.34 | qfq | 26,373,646 | 349,683,136 | 2.69% |
| 2025-05-09 | 13.24 | 13.29 | 12.99 | 13.01 | 12.99 | qfq | 23,481,936 | 307,283,161 | -2.11% |
| 2025-05-08 | 13.07 | 13.34 | 13.05 | 13.29 | 13.27 | qfq | 24,939,212 | 329,986,167 | 1.06% |
| 2025-05-07 | 13.68 | 13.88 | 13.00 | 13.15 | 13.13 | qfq | 38,770,781 | 516,525,464 | -0.98% |
| 2025-05-06 | 12.86 | 13.44 | 12.83 | 13.28 | 13.26 | qfq | 37,766,939 | 497,814,671 | 4.90% |
| 2025-04-30 | 12.48 | 12.74 | 12.45 | 12.66 | 12.65 | qfq | 20,050,242 | 253,866,287 | 1.69% |
| 2025-04-29 | 12.43 | 12.58 | 12.31 | 12.45 | 12.44 | qfq | 17,963,100 | 224,214,075 | -0.40% |
| 2025-04-28 | 12.85 | 12.97 | 12.42 | 12.50 | 12.49 | qfq | 21,027,085 | 264,535,612 | -1.42% |
| 2025-04-25 | 12.91 | 13.02 | 12.66 | 12.68 | 12.67 | qfq | 29,618,622 | 378,191,724 | -1.17% |
| 2025-04-24 | 13.41 | 13.46 | 12.81 | 12.83 | 12.81 | qfq | 38,114,815 | 495,899,495 | -4.18% |
| 2025-04-23 | 13.42 | 14.09 | 13.33 | 13.39 | 13.37 | qfq | 62,965,735 | 862,184,043 | -1.18% |
| 2025-04-22 | 13.40 | 14.07 | 13.40 | 13.55 | 13.53 | qfq | 77,249,557 | 1,062,587,826 | 4.39% |
| 2025-04-21 | 12.41 | 13.25 | 12.30 | 12.98 | 12.96 | qfq | 43,789,649 | 565,442,628 | 3.51% |
| 2025-04-18 | 12.22 | 12.94 | 12.20 | 12.54 | 12.53 | qfq | 37,254,955 | 469,508,855 | 1.70% |
| 2025-04-17 | 12.50 | 12.69 | 12.30 | 12.33 | 12.32 | qfq | 35,129,167 | 438,352,780 | -3.52% |
| 2025-04-16 | 12.34 | 12.82 | 11.89 | 12.78 | 12.76 | qfq | 52,298,674 | 651,232,330 | 2.57% |
| 2025-04-15 | 12.65 | 12.74 | 12.35 | 12.46 | 12.45 | qfq | 23,052,400 | 287,622,657 | -1.35% |
| 2025-04-14 | 12.62 | 13.07 | 12.59 | 12.63 | 12.62 | qfq | 36,141,500 | 461,572,249 | 2.77% |
| 2025-04-11 | 12.11 | 12.46 | 12.06 | 12.29 | 12.28 | qfq | 30,842,892 | 379,420,402 | 0.49% |
| 2025-04-10 | 12.05 | 12.69 | 12.05 | 12.23 | 12.22 | qfq | 42,766,130 | 528,271,585 | 3.82% |
| 2025-04-09 | 11.08 | 11.92 | 10.52 | 11.78 | 11.77 | qfq | 43,856,096 | 498,710,814 | 4.99% |
| 2025-04-08 | 10.57 | 11.56 | 10.57 | 11.22 | 11.21 | qfq | 47,403,209 | 528,089,434 | 7.57% |
| 2025-04-07 | 12.05 | 12.40 | 10.33 | 10.43 | 10.42 | qfq | 50,619,069 | 563,493,462 | -19.21% |
| 2025-04-03 | 12.80 | 13.22 | 12.80 | 12.91 | 12.89 | qfq | 20,076,512 | 260,902,719 | -0.54% |
| 2025-04-02 | 12.75 | 13.16 | 12.69 | 12.98 | 12.96 | qfq | 26,068,912 | 338,984,040 | 1.49% |
| 2025-04-01 | 13.59 | 13.62 | 12.68 | 12.79 | 12.77 | qfq | 51,785,448 | 671,573,166 | -7.12% |
| 2025-03-31 | 13.75 | 13.90 | 13.39 | 13.77 | 13.75 | qfq | 20,588,596 | 280,708,137 | -1.15% |
| 2025-03-28 | 14.07 | 14.19 | 13.91 | 13.93 | 13.91 | qfq | 14,133,055 | 198,300,966 | -1.00% |
| 2025-03-27 | 14.14 | 14.35 | 13.87 | 14.07 | 14.05 | qfq | 19,564,867 | 275,852,007 | -0.21% |
| 2025-03-26 | 14.15 | 14.35 | 14.10 | 14.10 | 14.08 | qfq | 17,089,246 | 242,949,143 | -0.07% |
| 2025-03-25 | 14.37 | 14.41 | 13.99 | 14.11 | 14.09 | qfq | 20,763,708 | 294,055,243 | -2.01% |
| 2025-03-24 | 14.80 | 14.88 | 13.80 | 14.40 | 14.38 | qfq | 35,726,928 | 509,990,476 | -2.64% |
| 2025-03-21 | 15.03 | 15.20 | 14.76 | 14.79 | 14.77 | qfq | 30,662,761 | 458,355,470 | -3.08% |
| 2025-03-20 | 15.71 | 15.71 | 15.23 | 15.26 | 15.24 | qfq | 34,555,474 | 532,965,881 | -3.05% |
| 2025-03-19 | 15.84 | 15.93 | 15.60 | 15.74 | 15.72 | qfq | 31,896,510 | 502,322,780 | -1.56% |
| 2025-03-18 | 15.85 | 16.09 | 15.69 | 15.99 | 15.97 | qfq | 49,832,422 | 792,944,568 | 2.30% |
| 2025-03-17 | 15.75 | 15.88 | 15.52 | 15.63 | 15.61 | qfq | 39,979,338 | 625,575,899 | -1.64% |
| 2025-03-14 | 14.97 | 16.30 | 14.89 | 15.89 | 15.87 | qfq | 71,700,747 | 1,124,435,283 | 6.00% |
| 2025-03-13 | 15.34 | 15.34 | 14.76 | 14.99 | 14.97 | qfq | 35,469,116 | 531,557,707 | -2.60% |
| 2025-03-12 | 15.35 | 15.73 | 15.31 | 15.39 | 15.37 | qfq | 37,653,519 | 584,353,124 | 0.72% |
| 2025-03-11 | 15.35 | 15.49 | 15.01 | 15.28 | 15.26 | qfq | 43,809,185 | 665,493,529 | -2.36% |
| 2025-03-10 | 15.87 | 15.98 | 15.44 | 15.65 | 15.63 | qfq | 35,016,139 | 547,934,062 | -1.39% |
| 2025-03-07 | 16.31 | 16.40 | 15.70 | 15.87 | 15.85 | qfq | 69,328,590 | 1,112,969,792 | -3.64% |
| 2025-03-06 | 15.29 | 16.67 | 15.25 | 16.47 | 16.45 | qfq | 94,334,407 | 1,511,997,343 | 8.93% |
| 2025-03-05 | 15.06 | 15.25 | 14.85 | 15.12 | 15.10 | qfq | 30,573,055 | 459,704,966 | 0.33% |
| 2025-03-04 | 14.74 | 15.23 | 14.69 | 15.07 | 15.05 | qfq | 31,538,088 | 475,221,135 | 1.28% |
| 2025-03-03 | 14.70 | 15.49 | 14.39 | 14.88 | 14.86 | qfq | 44,529,775 | 670,470,237 | 1.36% |
| 2025-02-28 | 15.38 | 15.73 | 14.50 | 14.68 | 14.66 | qfq | 48,860,337 | 737,706,684 | -5.84% |
| 2025-02-27 | 16.01 | 16.17 | 15.25 | 15.59 | 15.57 | qfq | 59,043,463 | 926,363,650 | -4.36% |
| 2025-02-26 | 15.91 | 16.30 | 15.52 | 16.30 | 16.28 | qfq | 63,398,069 | 1,007,102,243 | 2.45% |
| 2025-02-25 | 15.97 | 16.36 | 15.73 | 15.91 | 15.89 | qfq | 62,115,439 | 992,830,108 | -3.52% |
| 2025-02-24 | 16.98 | 17.42 | 16.20 | 16.49 | 16.47 | qfq | 87,489,130 | 1,462,572,789 | -2.94% |
| 2025-02-21 | 16.45 | 17.58 | 16.00 | 16.99 | 16.97 | qfq | 121,216,977 | 2,021,488,906 | 5.40% |
| 2025-02-20 | 16.14 | 16.85 | 15.90 | 16.12 | 16.10 | qfq | 85,699,398 | 1,398,262,853 | 0.12% |
| 2025-02-19 | 15.36 | 16.21 | 15.25 | 16.10 | 16.08 | qfq | 96,398,707 | 1,529,064,696 | 4.82% |
| 2025-02-18 | 16.32 | 17.01 | 15.30 | 15.36 | 15.34 | qfq | 124,225,151 | 1,990,086,625 | -9.65% |
| 2025-02-17 | 17.98 | 17.98 | 16.65 | 17.00 | 16.98 | qfq | 180,758,732 | 3,111,740,220 | 13.48% |
| 2025-02-14 | 14.25 | 15.15 | 14.07 | 14.98 | 14.96 | qfq | 86,168,695 | 1,268,683,500 | 4.46% |
| 2025-02-13 | 14.49 | 14.68 | 14.09 | 14.34 | 14.32 | qfq | 56,675,890 | 813,589,454 | -0.35% |
| 2025-02-12 | 14.16 | 14.60 | 14.16 | 14.39 | 14.37 | qfq | 50,595,308 | 724,142,620 | 1.84% |
| 2025-02-11 | 14.57 | 14.57 | 14.07 | 14.13 | 14.11 | qfq | 58,099,322 | 826,558,895 | -4.01% |
| 2025-02-10 | 14.30 | 14.79 | 13.84 | 14.72 | 14.70 | qfq | 90,484,117 | 1,306,790,111 | 7.29% |
| 2025-02-07 | 13.13 | 13.98 | 13.01 | 13.72 | 13.70 | qfq | 76,192,636 | 1,032,030,573 | 4.81% |
| 2025-02-06 | 12.32 | 13.09 | 12.07 | 13.09 | 13.07 | qfq | 56,655,887 | 721,546,278 | 5.74% |
| 2025-02-05 | 12.19 | 12.76 | 12.19 | 12.38 | 12.37 | qfq | 61,243,593 | 762,815,415 | -1.04% |
| 2025-01-27 | 13.04 | 13.24 | 12.50 | 12.51 | 12.50 | qfq | 23,645,235 | 301,418,266 | -3.40% |
| 2025-01-24 | 12.46 | 13.03 | 12.45 | 12.95 | 12.93 | qfq | 28,747,725 | 368,962,677 | 2.05% |
| 2025-01-23 | 12.82 | 13.45 | 12.69 | 12.69 | 12.68 | qfq | 37,533,527 | 491,177,676 | 0.71% |
| 2025-01-22 | 12.62 | 12.75 | 12.50 | 12.60 | 12.59 | qfq | 17,899,100 | 225,748,505 | -1.49% |
| 2025-01-21 | 13.07 | 13.17 | 12.61 | 12.79 | 12.77 | qfq | 25,794,509 | 329,754,975 | -1.39% |
| 2025-01-20 | 13.19 | 13.31 | 12.91 | 12.97 | 12.95 | qfq | 21,466,950 | 280,153,942 | 0.46% |
| 2025-01-17 | 12.95 | 13.16 | 12.82 | 12.91 | 12.89 | qfq | 22,673,950 | 294,179,219 | -0.69% |
| 2025-01-16 | 13.08 | 13.47 | 12.81 | 13.00 | 12.98 | qfq | 33,464,100 | 439,483,175 | 0.39% |
| 2025-01-15 | 13.12 | 13.33 | 12.82 | 12.95 | 12.93 | qfq | 32,699,021 | 424,385,217 | -1.52% |
| 2025-01-14 | 12.21 | 13.15 | 11.94 | 13.15 | 13.13 | qfq | 44,892,700 | 569,709,248 | 9.49% |
| 2025-01-13 | 11.23 | 12.14 | 11.23 | 12.01 | 12.00 | qfq | 36,295,891 | 427,116,110 | -0.74% |
| 2025-01-10 | 12.65 | 12.83 | 12.09 | 12.10 | 12.09 | qfq | 24,656,700 | 307,779,092 | -4.65% |
| 2025-01-09 | 12.54 | 12.83 | 12.45 | 12.69 | 12.68 | qfq | 24,799,420 | 315,208,314 | 0.55% |
| 2025-01-08 | 12.79 | 12.93 | 12.09 | 12.62 | 12.61 | qfq | 38,448,536 | 480,911,510 | -1.94% |
| 2025-01-07 | 12.69 | 12.90 | 12.52 | 12.87 | 12.85 | qfq | 25,331,586 | 322,300,209 | 2.88% |
| 2025-01-06 | 12.77 | 12.94 | 12.42 | 12.51 | 12.50 | qfq | 24,897,125 | 314,269,240 | -2.04% |
| 2025-01-03 | 13.66 | 13.80 | 12.72 | 12.77 | 12.76 | qfq | 38,139,295 | 500,067,494 | -6.52% |
| 2025-01-02 | 14.16 | 14.41 | 13.46 | 13.66 | 13.64 | qfq | 37,907,523 | 527,877,918 | -4.48% |
| 2024-12-31 | 15.50 | 15.59 | 14.25 | 14.30 | 14.28 | qfq | 41,463,976 | 613,673,645 | -7.26% |
| 2024-12-30 | 15.10 | 15.52 | 14.81 | 15.42 | 15.40 | qfq | 31,309,126 | 477,158,370 | 0.19% |
| 2024-12-27 | 15.39 | 15.87 | 15.14 | 15.39 | 15.37 | qfq | 36,098,403 | 560,771,439 | 0.00% |
| 2024-12-26 | 15.13 | 15.86 | 15.13 | 15.39 | 15.37 | qfq | 36,203,438 | 556,713,488 | 1.72% |
| 2024-12-25 | 16.01 | 16.14 | 15.07 | 15.13 | 15.11 | qfq | 56,003,333 | 864,257,051 | -7.23% |
| 2024-12-24 | 17.00 | 17.30 | 15.58 | 16.31 | 16.29 | qfq | 71,224,545 | 1,160,717,314 | -4.06% |
| 2024-12-23 | 18.00 | 18.85 | 17.00 | 17.00 | 16.98 | qfq | 82,157,294 | 1,474,062,687 | -7.36% |
| 2024-12-20 | 17.60 | 18.59 | 17.41 | 18.35 | 18.33 | qfq | 111,090,712 | 2,012,321,568 | 3.79% |
| 2024-12-19 | 17.26 | 17.74 | 16.96 | 17.68 | 17.66 | qfq | 98,918,512 | 1,717,050,099 | -1.72% |
| 2024-12-18 | 16.40 | 18.38 | 15.92 | 17.99 | 17.97 | qfq | 136,366,989 | 2,411,412,775 | 8.05% |
| 2024-12-17 | 16.20 | 17.15 | 16.20 | 16.65 | 16.63 | qfq | 65,167,040 | 1,088,443,744 | 1.52% |
| 2024-12-16 | 16.03 | 16.85 | 15.68 | 16.40 | 16.38 | qfq | 52,156,625 | 849,493,467 | 1.23% |
| 2024-12-13 | 16.40 | 16.79 | 16.15 | 16.20 | 16.18 | qfq | 45,755,517 | 750,396,283 | -2.70% |
| 2024-12-12 | 15.92 | 16.68 | 15.84 | 16.65 | 16.63 | qfq | 60,581,766 | 990,041,651 | 4.65% |
| 2024-12-11 | 16.20 | 16.45 | 15.86 | 15.91 | 15.89 | qfq | 42,580,461 | 683,277,562 | -2.69% |
| 2024-12-10 | 17.28 | 17.28 | 16.32 | 16.35 | 16.33 | qfq | 50,504,650 | 847,429,679 | 0.37% |
| 2024-12-09 | 16.78 | 16.78 | 16.20 | 16.29 | 16.27 | qfq | 34,346,010 | 564,321,636 | -3.04% |
| 2024-12-06 | 16.60 | 17.09 | 16.20 | 16.80 | 16.78 | qfq | 56,781,517 | 948,358,284 | 0.48% |
| 2024-12-05 | 16.08 | 16.94 | 16.08 | 16.72 | 16.70 | qfq | 51,693,190 | 863,053,367 | 3.40% |
| 2024-12-04 | 16.30 | 16.65 | 16.06 | 16.17 | 16.15 | qfq | 37,276,772 | 608,916,667 | -1.82% |
| 2024-12-03 | 16.80 | 16.80 | 16.22 | 16.47 | 16.45 | qfq | 48,458,133 | 799,444,403 | -1.96% |
| 2024-12-02 | 16.76 | 17.05 | 16.51 | 16.80 | 16.78 | qfq | 59,245,402 | 993,362,589 | -0.71% |
| 2024-11-29 | 15.72 | 17.37 | 15.68 | 16.92 | 16.90 | qfq | 94,102,114 | 1,553,986,690 | 6.62% |
| 2024-11-28 | 15.64 | 16.95 | 15.55 | 15.87 | 15.85 | qfq | 83,073,751 | 1,354,741,298 | 4.13% |
| 2024-11-27 | 14.80 | 15.26 | 14.34 | 15.24 | 15.22 | qfq | 37,419,913 | 554,436,761 | 3.25% |
| 2024-11-26 | 14.95 | 15.40 | 14.74 | 14.76 | 14.74 | qfq | 32,067,546 | 484,198,212 | -1.27% |
| 2024-11-25 | 15.31 | 15.47 | 14.55 | 14.95 | 14.93 | qfq | 38,002,456 | 563,701,536 | -2.42% |
| 2024-11-22 | 16.00 | 16.40 | 15.28 | 15.32 | 15.30 | qfq | 44,825,017 | 709,228,289 | -4.96% |
| 2024-11-21 | 16.43 | 16.53 | 15.97 | 16.12 | 16.10 | qfq | 49,019,802 | 795,216,136 | -3.18% |
| 2024-11-20 | 16.22 | 17.00 | 16.09 | 16.65 | 16.63 | qfq | 51,882,831 | 855,966,187 | 1.96% |
| 2024-11-19 | 15.36 | 16.34 | 15.21 | 16.33 | 16.31 | qfq | 47,896,631 | 755,722,479 | 5.56% |
| 2024-11-18 | 17.37 | 17.55 | 15.30 | 15.47 | 15.45 | qfq | 80,839,610 | 1,296,503,236 | -13.67% |
| 2024-11-15 | 17.50 | 18.88 | 17.35 | 17.92 | 17.90 | qfq | 93,809,900 | 1,722,477,269 | 0.39% |
| 2024-11-14 | 17.43 | 18.42 | 17.13 | 17.85 | 17.83 | qfq | 79,687,505 | 1,429,044,040 | 1.48% |
| 2024-11-13 | 17.50 | 17.71 | 17.07 | 17.59 | 17.57 | qfq | 44,683,237 | 777,725,972 | 0.29% |
| 2024-11-12 | 18.30 | 18.43 | 17.30 | 17.54 | 17.52 | qfq | 76,929,362 | 1,371,204,887 | -4.93% |
| 2024-11-11 | 18.24 | 18.65 | 17.84 | 18.45 | 18.43 | qfq | 87,255,770 | 1,599,385,303 | 0.71% |
| 2024-11-08 | 19.15 | 19.68 | 18.16 | 18.32 | 18.30 | qfq | 114,615,533 | 2,160,174,572 | -0.76% |
| 2024-11-07 | 17.27 | 18.50 | 17.26 | 18.46 | 18.44 | qfq | 112,948,063 | 2,025,423,508 | 4.47% |
| 2024-11-06 | 17.70 | 18.94 | 17.36 | 17.67 | 17.65 | qfq | 125,338,517 | 2,270,779,902 | 1.67% |
| 2024-11-05 | 15.54 | 17.66 | 15.45 | 17.38 | 17.36 | qfq | 98,830,805 | 1,651,500,945 | 11.98% |
| 2024-11-04 | 14.95 | 15.97 | 14.86 | 15.52 | 15.50 | qfq | 55,402,898 | 848,926,416 | 0.91% |
| 2024-11-01 | 17.70 | 17.85 | 15.20 | 15.38 | 15.36 | qfq | 102,097,475 | 1,695,811,855 | -15.12% |
| 2024-10-31 | 17.26 | 18.56 | 16.66 | 18.12 | 18.10 | qfq | 135,148,642 | 2,407,858,351 | 5.10% |
| 2024-10-30 | 16.73 | 17.25 | 16.20 | 17.24 | 17.22 | qfq | 78,959,690 | 1,313,860,072 | 2.13% |
| 2024-10-29 | 17.52 | 17.91 | 16.88 | 16.88 | 16.86 | qfq | 86,660,140 | 1,508,060,187 | -3.87% |
| 2024-10-28 | 17.20 | 17.72 | 17.01 | 17.56 | 17.54 | qfq | 79,884,470 | 1,385,435,484 | 0.23% |
| 2024-10-25 | 17.20 | 17.72 | 16.91 | 17.52 | 17.50 | qfq | 88,261,264 | 1,530,145,201 | 4.16% |
| 2024-10-24 | 17.25 | 17.40 | 16.62 | 16.82 | 16.80 | qfq | 76,248,652 | 1,284,222,818 | -3.39% |
| 2024-10-23 | 18.30 | 18.44 | 17.27 | 17.41 | 17.39 | qfq | 103,790,863 | 1,850,937,548 | -3.87% |
| 2024-10-22 | 19.50 | 19.63 | 17.58 | 18.11 | 18.09 | qfq | 145,943,680 | 2,736,670,958 | -10.57% |
| 2024-10-21 | 19.00 | 21.32 | 18.81 | 20.25 | 20.23 | qfq | 220,239,423 | 4,379,816,506 | 1.40% |
| 2024-10-18 | 19.61 | 22.00 | 17.57 | 19.97 | 19.95 | qfq | 255,917,564 | 4,902,462,308 | 6.34% |
| 2024-10-17 | 17.25 | 20.28 | 17.25 | 18.78 | 18.76 | qfq | 282,700,218 | 5,395,315,948 | 11.12% |
| 2024-10-16 | 13.65 | 16.90 | 13.55 | 16.90 | 16.88 | qfq | 147,114,648 | 2,394,107,863 | 20.03% |
| 2024-10-15 | 14.92 | 16.38 | 13.98 | 14.08 | 14.06 | qfq | 144,192,153 | 2,207,099,902 | -8.57% |
| 2024-10-14 | 14.52 | 15.58 | 13.17 | 15.40 | 15.38 | qfq | 123,003,815 | 1,757,381,311 | 10.79% |
| 2024-10-11 | 13.04 | 14.60 | 13.04 | 13.90 | 13.88 | qfq | 100,555,752 | 1,404,318,514 | 3.73% |
| 2024-10-10 | 15.04 | 15.35 | 11.72 | 13.40 | 13.38 | qfq | 103,765,311 | 1,417,553,270 | -8.28% |
| 2024-10-09 | 13.87 | 16.60 | 13.36 | 14.61 | 14.59 | qfq | 183,534,149 | 2,796,328,313 | 5.34% |
| 2024-10-08 | 13.87 | 13.87 | 12.86 | 13.87 | 13.85 | qfq | 78,328,559 | 1,078,416,708 | 19.98% |
| 2024-09-30 | 10.80 | 11.56 | 10.60 | 11.56 | 11.55 | qfq | 69,538,336 | 775,952,269 | 20.04% |
| 2024-09-27 | 8.97 | 9.97 | 8.96 | 9.63 | 9.62 | qfq | 57,941,013 | 542,140,763 | 8.32% |
| 2024-09-26 | 8.46 | 8.92 | 8.40 | 8.89 | 8.88 | qfq | 47,300,200 | 412,025,983 | 3.61% |
| 2024-09-25 | 8.35 | 8.81 | 8.29 | 8.58 | 8.57 | qfq | 47,001,624 | 402,457,553 | 3.62% |
| 2024-09-24 | 7.92 | 8.35 | 7.79 | 8.28 | 8.27 | qfq | 35,622,124 | 288,716,834 | 4.55% |
| 2024-09-23 | 7.90 | 8.02 | 7.81 | 7.92 | 7.91 | qfq | 18,168,050 | 144,121,968 | 0.25% |
| 2024-09-20 | 7.77 | 7.94 | 7.71 | 7.90 | 7.89 | qfq | 20,870,349 | 164,064,701 | 1.67% |
| 2024-09-19 | 7.62 | 7.85 | 7.51 | 7.77 | 7.76 | qfq | 15,991,199 | 123,305,920 | 3.19% |
| 2024-09-18 | 7.51 | 7.65 | 7.35 | 7.53 | 7.52 | qfq | 9,898,177 | 74,195,446 | -0.40% |
| 2024-09-13 | 7.69 | 7.76 | 7.53 | 7.56 | 7.55 | qfq | 14,540,650 | 110,769,131 | -2.70% |
| 2024-09-12 | 7.71 | 7.93 | 7.64 | 7.77 | 7.76 | qfq | 22,201,452 | 172,954,974 | 1.44% |
| 2024-09-11 | 7.72 | 7.72 | 7.60 | 7.66 | 7.65 | qfq | 10,683,500 | 81,606,424 | -1.29% |
| 2024-09-10 | 7.49 | 7.80 | 7.35 | 7.76 | 7.75 | qfq | 21,340,300 | 163,179,569 | 3.60% |
| 2024-09-09 | 7.41 | 7.54 | 7.33 | 7.49 | 7.48 | qfq | 9,611,400 | 71,528,943 | 0.40% |
| 2024-09-06 | 7.64 | 7.73 | 7.44 | 7.46 | 7.45 | qfq | 15,793,100 | 119,628,105 | -2.99% |
| 2024-09-05 | 7.80 | 7.96 | 7.61 | 7.69 | 7.68 | qfq | 21,453,250 | 166,014,475 | 1.59% |
| 2024-09-04 | 7.55 | 7.66 | 7.51 | 7.57 | 7.56 | qfq | 10,283,900 | 77,913,063 | -0.92% |
| 2024-09-03 | 7.43 | 7.70 | 7.38 | 7.64 | 7.63 | qfq | 15,254,225 | 114,801,746 | 3.52% |
| 2024-09-02 | 7.50 | 7.59 | 7.37 | 7.38 | 7.37 | qfq | 11,610,750 | 86,698,591 | -2.38% |
| 2024-08-30 | 7.44 | 7.72 | 7.40 | 7.56 | 7.55 | qfq | 18,348,859 | 139,421,662 | 1.48% |
| 2024-08-29 | 7.24 | 7.52 | 7.16 | 7.45 | 7.44 | qfq | 13,645,659 | 100,739,625 | 2.90% |
| 2024-08-28 | 7.19 | 7.25 | 7.01 | 7.24 | 7.23 | qfq | 8,312,200 | 59,366,377 | 0.70% |
| 2024-08-27 | 7.17 | 7.33 | 7.11 | 7.19 | 7.18 | qfq | 7,271,316 | 52,330,106 | 0.00% |
| 2024-08-26 | 7.18 | 7.23 | 7.05 | 7.19 | 7.18 | qfq | 6,856,198 | 49,108,937 | -0.14% |
| 2024-08-23 | 7.00 | 7.28 | 6.96 | 7.20 | 7.19 | qfq | 9,564,175 | 68,516,923 | 2.56% |
| 2024-08-22 | 7.16 | 7.39 | 6.99 | 7.02 | 7.01 | qfq | 11,024,876 | 78,968,973 | -2.77% |
| 2024-08-21 | 7.25 | 7.40 | 7.18 | 7.22 | 7.21 | qfq | 8,286,192 | 60,364,536 | -1.23% |
| 2024-08-20 | 7.39 | 7.47 | 7.28 | 7.31 | 7.30 | qfq | 13,581,350 | 99,983,070 | -2.53% |
| 2024-08-19 | 7.08 | 7.59 | 7.05 | 7.50 | 7.49 | qfq | 26,589,273 | 197,187,625 | 6.53% |
| 2024-08-16 | 7.10 | 7.16 | 7.03 | 7.04 | 7.03 | qfq | 7,119,150 | 50,479,536 | -0.71% |
| 2024-08-15 | 7.01 | 7.18 | 6.89 | 7.09 | 7.08 | qfq | 8,561,050 | 60,577,953 | 1.58% |
| 2024-08-14 | 7.09 | 7.12 | 6.98 | 6.98 | 6.97 | qfq | 8,843,500 | 62,344,422 | -1.69% |
| 2024-08-13 | 7.02 | 7.10 | 6.99 | 7.10 | 7.09 | qfq | 4,520,600 | 31,900,985 | 1.28% |
| 2024-08-12 | 7.21 | 7.21 | 6.98 | 7.01 | 7.00 | qfq | 6,864,175 | 48,311,956 | -2.23% |
| 2024-08-09 | 7.26 | 7.35 | 7.16 | 7.17 | 7.16 | qfq | 5,195,850 | 37,635,742 | -1.24% |
| 2024-08-08 | 7.35 | 7.35 | 7.10 | 7.26 | 7.25 | qfq | 8,170,875 | 59,018,073 | -1.22% |
| 2024-08-07 | 7.34 | 7.48 | 7.29 | 7.35 | 7.34 | qfq | 8,001,400 | 59,026,265 | -0.14% |
| 2024-08-06 | 7.40 | 7.45 | 7.27 | 7.36 | 7.35 | qfq | 9,358,300 | 68,661,962 | 0.96% |
| 2024-08-05 | 7.54 | 7.66 | 7.28 | 7.29 | 7.28 | qfq | 13,265,000 | 98,833,700 | -4.20% |
| 2024-08-02 | 7.73 | 7.88 | 7.58 | 7.61 | 7.60 | qfq | 12,626,588 | 97,575,231 | -2.19% |
| 2024-08-01 | 7.84 | 7.89 | 7.71 | 7.78 | 7.77 | qfq | 15,238,921 | 118,772,982 | -1.02% |
| 2024-07-31 | 7.43 | 7.87 | 7.42 | 7.86 | 7.85 | qfq | 19,537,125 | 150,759,434 | 5.08% |
| 2024-07-30 | 7.50 | 7.64 | 7.42 | 7.48 | 7.47 | qfq | 11,483,300 | 86,379,893 | -0.93% |
| 2024-07-29 | 7.38 | 7.64 | 7.32 | 7.55 | 7.54 | qfq | 15,123,945 | 113,550,688 | 2.17% |
| 2024-07-26 | 7.28 | 7.51 | 7.26 | 7.39 | 7.38 | qfq | 11,160,948 | 82,489,395 | 0.96% |
| 2024-07-25 | 7.22 | 7.52 | 7.20 | 7.32 | 7.31 | qfq | 14,426,555 | 106,421,274 | 0.55% |
| 2024-07-24 | 7.52 | 7.64 | 7.25 | 7.28 | 7.27 | qfq | 18,294,725 | 135,672,326 | -3.96% |
| 2024-07-23 | 7.85 | 7.87 | 7.53 | 7.58 | 7.57 | qfq | 21,966,982 | 169,134,722 | -3.93% |
| 2024-07-22 | 7.87 | 8.02 | 7.80 | 7.89 | 7.88 | qfq | 22,672,634 | 179,417,985 | 0.90% |
| 2024-07-19 | 7.95 | 8.11 | 7.80 | 7.82 | 7.81 | qfq | 28,165,210 | 223,712,789 | -2.37% |
| 2024-07-18 | 7.61 | 8.03 | 7.47 | 8.01 | 8.00 | qfq | 29,119,085 | 228,502,674 | 4.30% |
| 2024-07-17 | 7.90 | 7.99 | 7.68 | 7.68 | 7.67 | qfq | 23,103,625 | 180,191,992 | -3.64% |
| 2024-07-16 | 7.88 | 8.05 | 7.84 | 7.97 | 7.96 | qfq | 28,811,990 | 228,693,004 | -1.36% |
| 2024-07-15 | 7.68 | 8.09 | 7.50 | 8.08 | 8.07 | qfq | 44,238,676 | 347,295,926 | 5.21% |
| 2024-07-12 | 7.78 | 7.94 | 7.66 | 7.68 | 7.67 | qfq | 31,578,012 | 245,011,592 | -3.15% |
| 2024-07-11 | 7.54 | 8.44 | 7.37 | 7.93 | 7.92 | qfq | 51,571,374 | 402,429,095 | 7.02% |
| 2024-07-10 | 7.26 | 7.55 | 7.18 | 7.41 | 7.40 | qfq | 29,447,612 | 217,966,938 | 1.51% |
| 2024-07-09 | 7.16 | 7.33 | 6.91 | 7.30 | 7.29 | qfq | 30,459,003 | 217,723,668 | 1.25% |
| 2024-07-08 | 7.35 | 7.44 | 7.15 | 7.21 | 7.20 | qfq | 27,413,400 | 199,552,272 | -3.74% |
| 2024-07-05 | 6.91 | 7.51 | 6.78 | 7.49 | 7.48 | qfq | 46,194,515 | 335,019,006 | 6.85% |
| 2024-07-04 | 7.30 | 7.42 | 6.98 | 7.01 | 7.00 | qfq | 37,520,829 | 269,254,923 | -4.76% |
| 2024-07-03 | 7.64 | 7.72 | 7.30 | 7.36 | 7.35 | qfq | 51,455,928 | 383,025,594 | -7.07% |
| 2024-07-02 | 7.42 | 8.17 | 7.10 | 7.92 | 7.91 | qfq | 72,936,834 | 559,302,304 | 15.45% |
| 2024-07-01 | 6.80 | 6.87 | 6.68 | 6.86 | 6.85 | qfq | 8,868,300 | 60,097,873 | 0.59% |
| 2024-06-28 | 6.93 | 7.07 | 6.81 | 6.82 | 6.81 | qfq | 13,735,450 | 95,384,218 | -2.29% |
| 2024-06-27 | 7.16 | 7.18 | 6.91 | 6.98 | 6.97 | qfq | 12,762,370 | 89,963,200 | -2.79% |
| 2024-06-26 | 6.82 | 7.22 | 6.73 | 7.18 | 7.17 | qfq | 17,695,800 | 124,325,757 | 4.82% |
| 2024-06-25 | 6.94 | 7.02 | 6.67 | 6.85 | 6.84 | qfq | 12,960,126 | 88,325,886 | -1.44% |
| 2024-06-24 | 6.89 | 7.15 | 6.76 | 6.95 | 6.94 | qfq | 14,684,600 | 101,957,695 | -1.42% |
| 2024-06-21 | 7.03 | 7.13 | 6.90 | 7.05 | 7.04 | qfq | 8,496,401 | 59,809,652 | 0.14% |
| 2024-06-20 | 7.14 | 7.23 | 7.02 | 7.04 | 7.03 | qfq | 8,744,291 | 62,200,376 | -2.22% |
| 2024-06-19 | 7.25 | 7.38 | 7.20 | 7.20 | 7.19 | qfq | 8,813,450 | 64,005,517 | -0.41% |
| 2024-06-18 | 7.02 | 7.26 | 7.02 | 7.23 | 7.22 | qfq | 8,722,091 | 62,751,122 | 2.12% |
| 2024-06-17 | 7.05 | 7.15 | 7.01 | 7.08 | 7.07 | qfq | 7,659,630 | 54,367,051 | -0.14% |
| 2024-06-14 | 7.10 | 7.15 | 6.90 | 7.09 | 7.08 | qfq | 12,461,616 | 88,000,459 | 1.00% |
| 2024-06-13 | 6.95 | 7.14 | 6.91 | 7.02 | 7.01 | qfq | 8,076,636 | 56,615,819 | 0.43% |
| 2024-06-12 | 6.85 | 7.08 | 6.84 | 6.99 | 6.98 | qfq | 10,138,952 | 70,937,840 | 1.90% |
| 2024-06-11 | 6.62 | 6.88 | 6.46 | 6.86 | 6.85 | qfq | 12,039,992 | 81,153,090 | 3.47% |
| 2024-06-07 | 6.65 | 6.73 | 6.54 | 6.63 | 6.62 | qfq | 8,653,377 | 57,450,063 | 1.53% |
| 2024-06-06 | 6.83 | 6.90 | 6.46 | 6.53 | 6.52 | qfq | 15,814,055 | 104,183,704 | -3.83% |
| 2024-06-05 | 6.83 | 7.00 | 6.79 | 6.79 | 6.78 | qfq | 12,301,919 | 84,529,458 | -1.88% |
| 2024-06-04 | 7.08 | 7.08 | 6.81 | 6.92 | 6.91 | qfq | 11,352,485 | 78,581,144 | -2.26% |
| 2024-06-03 | 7.35 | 7.55 | 7.06 | 7.08 | 7.07 | qfq | 16,725,245 | 120,777,779 | -3.54% |
| 2024-05-31 | 7.19 | 7.39 | 7.15 | 7.34 | 7.33 | qfq | 19,772,048 | 143,914,999 | 5.16% |
| 2024-05-30 | 6.97 | 7.04 | 6.87 | 6.98 | 6.97 | qfq | 4,862,525 | 33,917,343 | -0.29% |
| 2024-05-29 | 6.91 | 7.10 | 6.91 | 7.00 | 6.99 | qfq | 5,786,900 | 40,627,912 | 0.57% |
| 2024-05-28 | 7.06 | 7.09 | 6.92 | 6.96 | 6.95 | qfq | 6,322,296 | 44,268,149 | -1.42% |
| 2024-05-27 | 7.00 | 7.07 | 6.86 | 7.06 | 7.05 | qfq | 7,836,825 | 54,460,702 | 0.57% |
| 2024-05-24 | 7.16 | 7.20 | 7.02 | 7.02 | 7.01 | qfq | 6,393,787 | 45,283,399 | -1.82% |
| 2024-05-23 | 7.38 | 7.38 | 7.12 | 7.15 | 7.14 | qfq | 7,569,200 | 54,619,857 | -3.25% |
| 2024-05-22 | 7.25 | 7.40 | 7.21 | 7.39 | 7.38 | qfq | 7,285,000 | 53,300,489 | 1.79% |
| 2024-05-21 | 7.35 | 7.41 | 7.23 | 7.26 | 7.25 | qfq | 7,650,989 | 55,822,921 | -1.09% |
| 2024-05-20 | 7.29 | 7.53 | 7.23 | 7.34 | 7.33 | qfq | 14,060,550 | 104,193,084 | 0.96% |
| 2024-05-17 | 7.11 | 7.28 | 7.07 | 7.27 | 7.26 | qfq | 8,125,172 | 58,484,505 | 1.82% |
| 2024-05-16 | 7.08 | 7.24 | 7.08 | 7.14 | 7.12 | qfq | 7,633,791 | 54,784,764 | 0.99% |
| 2024-05-15 | 7.19 | 7.20 | 7.06 | 7.07 | 7.05 | qfq | 5,640,811 | 40,162,780 | -1.67% |
| 2024-05-14 | 7.06 | 7.25 | 7.00 | 7.19 | 7.17 | qfq | 8,222,663 | 58,684,513 | 2.13% |
| 2024-05-13 | 7.23 | 7.24 | 7.00 | 7.04 | 7.02 | qfq | 10,059,316 | 71,058,766 | -3.43% |
| 2024-05-10 | 7.42 | 7.56 | 7.26 | 7.29 | 7.27 | qfq | 9,996,853 | 73,500,039 | -2.41% |
| 2024-05-09 | 7.41 | 7.55 | 7.41 | 7.47 | 7.45 | qfq | 6,919,525 | 51,790,721 | 0.81% |
| 2024-05-08 | 7.60 | 7.65 | 7.39 | 7.41 | 7.39 | qfq | 8,489,002 | 63,448,531 | -3.14% |
| 2024-05-07 | 7.62 | 7.73 | 7.58 | 7.65 | 7.63 | qfq | 8,371,304 | 64,028,111 | 0.00% |
| 2024-05-06 | 7.74 | 7.85 | 7.62 | 7.65 | 7.63 | qfq | 10,625,429 | 82,019,392 | 0.00% |
| 2024-04-30 | 7.72 | 7.81 | 7.53 | 7.65 | 7.63 | qfq | 10,849,731 | 83,046,801 | -0.78% |
| 2024-04-29 | 7.62 | 7.75 | 7.60 | 7.71 | 7.69 | qfq | 16,617,500 | 127,661,677 | 1.18% |
| 2024-04-26 | 7.33 | 7.62 | 7.27 | 7.62 | 7.60 | qfq | 15,475,913 | 116,042,837 | 2.56% |
| 2024-04-25 | 7.46 | 7.56 | 7.38 | 7.43 | 7.41 | qfq | 9,350,353 | 69,930,090 | -1.07% |
| 2024-04-24 | 7.35 | 7.68 | 7.35 | 7.51 | 7.49 | qfq | 12,531,303 | 94,238,501 | 2.18% |
| 2024-04-23 | 7.09 | 7.40 | 7.08 | 7.35 | 7.33 | qfq | 14,918,060 | 108,857,622 | 4.11% |
| 2024-04-22 | 6.89 | 7.15 | 6.79 | 7.06 | 7.04 | qfq | 11,075,929 | 77,652,583 | 0.57% |
| 2024-04-19 | 7.13 | 7.14 | 6.94 | 7.02 | 7.00 | qfq | 9,155,500 | 64,395,043 | -1.40% |
| 2024-04-18 | 7.13 | 7.28 | 7.01 | 7.12 | 7.10 | qfq | 12,655,715 | 90,627,793 | -0.84% |
| 2024-04-17 | 6.90 | 7.22 | 6.81 | 7.18 | 7.16 | qfq | 16,043,671 | 114,373,856 | 8.13% |
| 2024-04-16 | 7.01 | 7.08 | 6.61 | 6.64 | 6.62 | qfq | 14,702,352 | 99,465,896 | -6.48% |
| 2024-04-15 | 7.32 | 7.45 | 6.95 | 7.10 | 7.08 | qfq | 12,748,573 | 91,034,391 | -2.47% |
| 2024-04-12 | 7.46 | 7.53 | 7.26 | 7.28 | 7.26 | qfq | 7,334,827 | 54,025,453 | -2.15% |
| 2024-04-11 | 7.41 | 7.58 | 7.34 | 7.44 | 7.42 | qfq | 7,630,241 | 57,139,664 | 0.00% |
| 2024-04-10 | 7.64 | 7.64 | 7.32 | 7.44 | 7.42 | qfq | 7,795,848 | 58,032,754 | -3.00% |
| 2024-04-09 | 7.58 | 7.68 | 7.51 | 7.67 | 7.65 | qfq | 8,255,375 | 62,778,603 | 2.13% |
| 2024-04-08 | 7.80 | 7.80 | 7.51 | 7.51 | 7.49 | qfq | 11,052,315 | 84,298,650 | -3.84% |
| 2024-04-03 | 8.03 | 8.03 | 7.77 | 7.81 | 7.79 | qfq | 8,822,728 | 69,215,055 | -3.10% |
| 2024-04-02 | 8.14 | 8.19 | 7.94 | 8.06 | 8.04 | qfq | 9,468,703 | 76,143,263 | -1.59% |
| 2024-04-01 | 8.03 | 8.19 | 8.03 | 8.19 | 8.17 | qfq | 11,119,014 | 90,440,012 | 1.99% |
| 2024-03-29 | 8.11 | 8.11 | 7.83 | 8.03 | 8.01 | qfq | 12,114,811 | 96,359,294 | -0.74% |
| 2024-03-28 | 7.61 | 8.22 | 7.57 | 8.09 | 8.07 | qfq | 17,214,183 | 137,251,678 | 6.03% |
| 2024-03-27 | 8.19 | 8.20 | 7.61 | 7.63 | 7.61 | qfq | 15,685,082 | 123,066,512 | -6.84% |
| 2024-03-26 | 8.39 | 8.45 | 8.08 | 8.19 | 8.17 | qfq | 13,124,589 | 108,406,517 | -2.62% |
| 2024-03-25 | 8.68 | 8.79 | 8.39 | 8.41 | 8.39 | qfq | 13,551,700 | 116,779,663 | -3.78% |
| 2024-03-22 | 8.77 | 8.88 | 8.52 | 8.74 | 8.72 | qfq | 14,267,450 | 124,018,384 | -0.79% |
| 2024-03-21 | 8.89 | 8.97 | 8.68 | 8.81 | 8.79 | qfq | 14,638,397 | 129,301,925 | 0.34% |
| 2024-03-20 | 8.61 | 8.78 | 8.60 | 8.78 | 8.76 | qfq | 15,268,896 | 132,902,168 | 1.39% |
| 2024-03-19 | 8.69 | 8.75 | 8.60 | 8.66 | 8.64 | qfq | 12,914,807 | 112,152,625 | -0.35% |
| 2024-03-18 | 8.58 | 8.70 | 8.53 | 8.69 | 8.67 | qfq | 11,986,550 | 103,397,705 | 1.40% |
| 2024-03-15 | 8.52 | 8.59 | 8.40 | 8.57 | 8.55 | qfq | 9,889,569 | 83,767,437 | 0.71% |
| 2024-03-14 | 8.66 | 8.71 | 8.37 | 8.51 | 8.49 | qfq | 11,893,702 | 101,586,436 | -2.18% |
| 2024-03-13 | 8.56 | 8.78 | 8.50 | 8.70 | 8.68 | qfq | 14,967,809 | 129,903,233 | 0.58% |
| 2024-03-12 | 8.65 | 8.76 | 8.45 | 8.65 | 8.63 | qfq | 19,778,600 | 169,879,148 | 2.13% |
| 2024-03-11 | 8.20 | 8.51 | 8.08 | 8.47 | 8.45 | qfq | 14,489,465 | 119,854,855 | 3.04% |
| 2024-03-08 | 7.98 | 8.23 | 7.94 | 8.22 | 8.20 | qfq | 8,835,650 | 71,437,393 | 3.01% |
| 2024-03-07 | 8.31 | 8.37 | 7.98 | 7.98 | 7.96 | qfq | 9,761,082 | 79,538,203 | -3.04% |
| 2024-03-06 | 8.14 | 8.34 | 8.04 | 8.23 | 8.21 | qfq | 8,219,300 | 67,347,671 | 0.00% |
| 2024-03-05 | 8.37 | 8.40 | 8.11 | 8.23 | 8.21 | qfq | 13,657,114 | 112,781,924 | -2.37% |
| 2024-03-04 | 8.54 | 8.64 | 8.29 | 8.43 | 8.41 | qfq | 11,590,017 | 97,749,549 | -1.17% |
| 2024-03-01 | 8.24 | 8.59 | 8.22 | 8.53 | 8.51 | qfq | 14,755,907 | 124,204,332 | 3.39% |
| 2024-02-29 | 7.76 | 8.25 | 7.70 | 8.25 | 8.23 | qfq | 13,991,475 | 113,877,795 | 5.10% |
| 2024-02-28 | 8.75 | 8.80 | 7.81 | 7.85 | 7.83 | qfq | 23,178,684 | 193,484,010 | -9.14% |
| 2024-02-27 | 8.20 | 8.64 | 8.13 | 8.64 | 8.62 | qfq | 12,742,527 | 107,242,274 | 4.73% |
| 2024-02-26 | 8.30 | 8.43 | 8.08 | 8.25 | 8.23 | qfq | 11,550,778 | 95,337,550 | 0.24% |
| 2024-02-23 | 7.98 | 8.25 | 7.88 | 8.23 | 8.21 | qfq | 13,050,461 | 105,670,756 | 3.13% |
| 2024-02-22 | 7.78 | 8.00 | 7.71 | 7.98 | 7.96 | qfq | 11,830,235 | 93,702,991 | 2.84% |
| 2024-02-21 | 7.63 | 8.07 | 7.58 | 7.76 | 7.74 | qfq | 16,054,937 | 126,141,485 | 0.52% |
| 2024-02-20 | 7.70 | 7.78 | 7.46 | 7.72 | 7.70 | qfq | 11,154,789 | 84,932,661 | -0.13% |
| 2024-02-19 | 8.07 | 8.07 | 7.52 | 7.73 | 7.71 | qfq | 19,467,610 | 151,023,977 | -0.77% |
| 2024-02-08 | 6.92 | 8.00 | 6.90 | 7.79 | 7.77 | qfq | 21,727,821 | 166,143,355 | 12.57% |
| 2024-02-07 | 6.62 | 6.99 | 6.60 | 6.92 | 6.90 | qfq | 16,837,123 | 115,396,691 | 4.69% |
| 2024-02-06 | 6.19 | 6.80 | 5.95 | 6.61 | 6.59 | qfq | 17,113,887 | 108,389,322 | 5.76% |
| 2024-02-05 | 7.04 | 7.12 | 6.09 | 6.25 | 6.23 | qfq | 19,310,962 | 124,623,785 | -11.22% |
| 2024-02-02 | 7.49 | 7.67 | 6.75 | 7.04 | 7.02 | qfq | 12,679,225 | 90,488,672 | -5.76% |
| 2024-02-01 | 7.60 | 7.72 | 7.32 | 7.47 | 7.45 | qfq | 11,269,725 | 84,624,125 | -1.58% |
| 2024-01-31 | 8.10 | 8.17 | 7.59 | 7.59 | 7.57 | qfq | 11,167,785 | 87,635,202 | -5.95% |
| 2024-01-30 | 8.34 | 8.41 | 8.05 | 8.07 | 8.05 | qfq | 6,461,271 | 53,072,422 | -3.35% |
| 2024-01-29 | 8.68 | 8.72 | 8.32 | 8.35 | 8.33 | qfq | 6,280,565 | 52,930,856 | -3.36% |
| 2024-01-26 | 8.75 | 8.85 | 8.59 | 8.64 | 8.62 | qfq | 7,037,701 | 61,354,912 | -1.03% |
| 2024-01-25 | 8.54 | 8.77 | 8.44 | 8.73 | 8.71 | qfq | 7,472,243 | 64,688,038 | 1.75% |
| 2024-01-24 | 8.34 | 8.59 | 8.15 | 8.58 | 8.56 | qfq | 10,770,823 | 90,321,918 | 3.50% |
| 2024-01-23 | 8.23 | 8.38 | 8.10 | 8.29 | 8.27 | qfq | 7,905,670 | 65,310,470 | 1.10% |
| 2024-01-22 | 8.82 | 8.88 | 8.10 | 8.20 | 8.18 | qfq | 11,079,778 | 94,011,401 | -6.82% |
| 2024-01-19 | 9.05 | 9.06 | 8.80 | 8.80 | 8.78 | qfq | 6,316,339 | 56,079,438 | -2.44% |
| 2024-01-18 | 9.02 | 9.14 | 8.73 | 9.02 | 9.00 | qfq | 9,889,298 | 87,967,226 | -0.66% |
| 2024-01-17 | 9.40 | 9.40 | 9.08 | 9.08 | 9.06 | qfq | 7,211,200 | 66,585,543 | -2.58% |
| 2024-01-16 | 9.37 | 9.40 | 9.12 | 9.32 | 9.30 | qfq | 6,957,100 | 64,322,455 | -0.53% |
| 2024-01-15 | 9.46 | 9.49 | 9.33 | 9.37 | 9.35 | qfq | 4,220,650 | 39,618,248 | -1.06% |
| 2024-01-12 | 9.59 | 9.63 | 9.47 | 9.47 | 9.45 | qfq | 5,168,537 | 49,242,642 | -1.46% |
| 2024-01-11 | 9.33 | 9.80 | 9.31 | 9.61 | 9.59 | qfq | 8,462,349 | 80,931,006 | 2.67% |
| 2024-01-10 | 9.40 | 9.48 | 9.19 | 9.36 | 9.34 | qfq | 5,105,200 | 47,681,370 | -1.16% |
| 2024-01-09 | 9.47 | 9.70 | 9.36 | 9.47 | 9.45 | qfq | 6,964,848 | 66,075,847 | 0.00% |
| 2024-01-08 | 9.81 | 9.84 | 9.46 | 9.47 | 9.45 | qfq | 9,127,256 | 87,455,785 | -3.47% |
| 2024-01-05 | 10.02 | 10.07 | 9.76 | 9.81 | 9.78 | qfq | 6,415,150 | 63,552,755 | -2.29% |
| 2024-01-04 | 10.11 | 10.20 | 9.96 | 10.04 | 10.01 | qfq | 5,865,341 | 59,004,627 | -0.89% |
| 2024-01-03 | 10.29 | 10.40 | 10.01 | 10.13 | 10.10 | qfq | 6,734,950 | 68,387,440 | -1.94% |
| 2024-01-02 | 10.31 | 10.48 | 10.20 | 10.33 | 10.30 | qfq | 8,602,057 | 89,401,468 | 0.19% |
| 2023-12-29 | 10.11 | 10.35 | 10.09 | 10.31 | 10.28 | qfq | 6,832,115 | 70,122,197 | 1.88% |
| 2023-12-28 | 9.97 | 10.20 | 9.77 | 10.12 | 10.09 | qfq | 7,477,715 | 75,058,657 | 2.02% |
| 2023-12-27 | 9.78 | 10.00 | 9.77 | 9.92 | 9.89 | qfq | 5,839,500 | 57,704,127 | 1.64% |
| 2023-12-26 | 9.98 | 10.00 | 9.70 | 9.76 | 9.73 | qfq | 6,381,620 | 62,477,736 | -2.20% |
| 2023-12-25 | 9.95 | 10.18 | 9.90 | 9.98 | 9.95 | qfq | 5,358,751 | 53,510,571 | -0.30% |
| 2023-12-22 | 10.25 | 10.26 | 10.00 | 10.01 | 9.98 | qfq | 8,159,520 | 82,405,794 | -2.44% |
| 2023-12-21 | 10.09 | 10.31 | 9.98 | 10.26 | 10.23 | qfq | 7,069,363 | 71,828,632 | 1.38% |
| 2023-12-20 | 10.46 | 10.50 | 10.08 | 10.12 | 10.09 | qfq | 9,653,466 | 99,024,231 | -3.25% |
| 2023-12-19 | 10.37 | 10.53 | 10.20 | 10.46 | 10.43 | qfq | 5,800,875 | 60,508,563 | 0.48% |
| 2023-12-18 | 10.60 | 10.68 | 10.37 | 10.41 | 10.38 | qfq | 7,191,621 | 75,457,293 | -1.79% |
| 2023-12-15 | 10.71 | 10.82 | 10.59 | 10.60 | 10.57 | qfq | 6,788,583 | 72,410,116 | -1.12% |
| 2023-12-14 | 10.90 | 10.93 | 10.70 | 10.72 | 10.69 | qfq | 7,444,724 | 80,485,346 | -0.74% |
| 2023-12-13 | 10.95 | 10.95 | 10.78 | 10.80 | 10.77 | qfq | 6,259,465 | 68,044,350 | -1.28% |
| 2023-12-12 | 10.91 | 10.97 | 10.81 | 10.94 | 10.91 | qfq | 9,428,142 | 102,853,947 | 0.37% |
| 2023-12-11 | 10.55 | 10.91 | 10.54 | 10.90 | 10.87 | qfq | 13,267,284 | 142,642,758 | 2.54% |
| 2023-12-08 | 10.71 | 10.83 | 10.59 | 10.63 | 10.60 | qfq | 9,437,309 | 100,843,084 | -0.93% |
| 2023-12-07 | 10.51 | 10.83 | 10.51 | 10.73 | 10.70 | qfq | 8,856,635 | 94,812,943 | 1.32% |
| 2023-12-06 | 10.45 | 10.70 | 10.35 | 10.59 | 10.56 | qfq | 8,281,746 | 87,033,330 | 1.05% |
| 2023-12-05 | 10.85 | 10.88 | 10.48 | 10.48 | 10.45 | qfq | 10,024,577 | 106,363,697 | -3.76% |
| 2023-12-04 | 10.87 | 11.03 | 10.77 | 10.89 | 10.86 | qfq | 12,695,461 | 138,609,311 | 0.65% |
| 2023-12-01 | 10.60 | 10.90 | 10.56 | 10.82 | 10.79 | qfq | 9,766,662 | 104,881,858 | 1.98% |
| 2023-11-30 | 10.71 | 10.78 | 10.52 | 10.61 | 10.58 | qfq | 9,431,521 | 100,377,172 | -0.66% |
| 2023-11-29 | 10.79 | 10.83 | 10.65 | 10.68 | 10.65 | qfq | 8,986,647 | 96,330,194 | -1.48% |
| 2023-11-28 | 10.72 | 10.89 | 10.70 | 10.84 | 10.81 | qfq | 9,505,628 | 102,800,893 | 0.84% |
| 2023-11-27 | 10.56 | 10.83 | 10.55 | 10.75 | 10.72 | qfq | 10,891,608 | 116,972,844 | 1.42% |
| 2023-11-24 | 10.85 | 10.94 | 10.56 | 10.60 | 10.57 | qfq | 12,209,980 | 130,673,726 | -2.03% |
| 2023-11-23 | 10.60 | 10.82 | 10.45 | 10.82 | 10.79 | qfq | 12,664,801 | 135,368,048 | 1.41% |
| 2023-11-22 | 10.58 | 10.84 | 10.56 | 10.67 | 10.64 | qfq | 13,444,878 | 144,295,548 | 0.47% |
| 2023-11-21 | 10.78 | 10.86 | 10.61 | 10.62 | 10.59 | qfq | 10,023,398 | 107,430,215 | -1.67% |
| 2023-11-20 | 10.76 | 10.82 | 10.62 | 10.80 | 10.77 | qfq | 10,698,088 | 114,857,851 | 0.37% |
| 2023-11-17 | 10.81 | 10.90 | 10.66 | 10.76 | 10.73 | qfq | 11,486,670 | 123,625,248 | -0.83% |
| 2023-11-16 | 10.86 | 11.06 | 10.75 | 10.85 | 10.82 | qfq | 13,009,659 | 141,940,237 | -0.09% |
| 2023-11-15 | 10.99 | 11.12 | 10.81 | 10.86 | 10.83 | qfq | 20,201,618 | 221,191,114 | -0.37% |
| 2023-11-14 | 10.48 | 11.10 | 10.47 | 10.90 | 10.87 | qfq | 23,611,725 | 256,562,344 | 3.81% |
| 2023-11-13 | 10.30 | 10.53 | 10.30 | 10.50 | 10.47 | qfq | 9,732,112 | 101,858,110 | 2.34% |
| 2023-11-10 | 10.30 | 10.38 | 10.21 | 10.26 | 10.23 | qfq | 5,513,920 | 56,614,931 | -1.16% |
| 2023-11-09 | 10.38 | 10.51 | 10.29 | 10.38 | 10.35 | qfq | 9,516,021 | 98,855,152 | -0.67% |
| 2023-11-08 | 10.30 | 10.63 | 10.27 | 10.45 | 10.42 | qfq | 15,003,950 | 156,875,346 | 1.75% |
| 2023-11-07 | 10.21 | 10.33 | 10.10 | 10.27 | 10.24 | qfq | 8,827,574 | 90,291,107 | 0.59% |
| 2023-11-06 | 10.09 | 10.22 | 10.06 | 10.21 | 10.18 | qfq | 8,896,778 | 90,498,403 | 1.59% |
| 2023-11-03 | 9.85 | 10.10 | 9.81 | 10.05 | 10.02 | qfq | 6,349,000 | 63,465,024 | 2.45% |
| 2023-11-02 | 9.96 | 10.06 | 9.81 | 9.81 | 9.78 | qfq | 6,959,259 | 69,026,631 | -1.51% |
| 2023-11-01 | 10.08 | 10.22 | 9.91 | 9.96 | 9.93 | qfq | 9,835,550 | 98,601,168 | -1.19% |
| 2023-10-31 | 10.20 | 10.26 | 10.02 | 10.08 | 10.05 | qfq | 7,123,346 | 72,051,484 | -1.08% |
| 2023-10-30 | 10.01 | 10.25 | 10.00 | 10.19 | 10.16 | qfq | 8,465,185 | 86,080,476 | 1.09% |
| 2023-10-27 | 10.21 | 10.32 | 10.00 | 10.08 | 10.05 | qfq | 13,198,950 | 133,244,408 | -1.85% |
| 2023-10-26 | 9.96 | 10.29 | 9.91 | 10.27 | 10.24 | qfq | 15,052,354 | 153,131,506 | 2.39% |
| 2023-10-25 | 9.55 | 10.18 | 9.47 | 10.03 | 10.00 | qfq | 22,060,054 | 220,116,982 | 7.73% |
| 2023-10-24 | 9.18 | 9.41 | 9.06 | 9.31 | 9.29 | qfq | 8,173,567 | 75,704,062 | 1.42% |
| 2023-10-23 | 9.65 | 9.66 | 9.10 | 9.18 | 9.16 | qfq | 11,480,381 | 106,604,465 | -4.67% |
| 2023-10-20 | 9.91 | 10.05 | 9.62 | 9.63 | 9.61 | qfq | 8,730,504 | 85,314,678 | -3.12% |
| 2023-10-19 | 10.03 | 10.29 | 9.92 | 9.94 | 9.91 | qfq | 9,812,000 | 99,109,328 | -1.97% |
| 2023-10-18 | 10.22 | 10.28 | 10.06 | 10.14 | 10.11 | qfq | 9,857,788 | 100,140,945 | -2.41% |
| 2023-10-17 | 10.28 | 10.42 | 10.19 | 10.39 | 10.36 | qfq | 11,636,299 | 120,288,268 | 2.47% |
| 2023-10-16 | 10.22 | 10.29 | 10.05 | 10.14 | 10.11 | qfq | 7,818,981 | 79,454,228 | -0.69% |
| 2023-10-13 | 10.37 | 10.45 | 10.17 | 10.21 | 10.18 | qfq | 11,178,315 | 115,031,347 | -2.30% |
| 2023-10-12 | 10.27 | 10.49 | 10.16 | 10.45 | 10.42 | qfq | 12,761,737 | 132,126,024 | 2.75% |
| 2023-10-11 | 10.08 | 10.27 | 10.01 | 10.17 | 10.14 | qfq | 7,643,390 | 77,657,909 | 0.89% |
| 2023-10-10 | 9.94 | 10.13 | 9.94 | 10.08 | 10.05 | qfq | 6,578,925 | 66,268,833 | 1.51% |
| 2023-10-09 | 9.84 | 10.01 | 9.82 | 9.93 | 9.90 | qfq | 6,559,058 | 65,132,784 | 0.40% |
| 2023-09-28 | 9.80 | 10.10 | 9.77 | 9.89 | 9.86 | qfq | 8,092,746 | 80,498,021 | 1.33% |
| 2023-09-27 | 9.71 | 9.84 | 9.61 | 9.76 | 9.73 | qfq | 5,007,233 | 48,806,915 | 0.41% |
| 2023-09-26 | 9.68 | 9.83 | 9.63 | 9.72 | 9.69 | qfq | 5,661,700 | 55,124,251 | 0.52% |
| 2023-09-25 | 9.77 | 9.80 | 9.62 | 9.67 | 9.65 | qfq | 4,657,989 | 45,159,702 | -1.23% |
| 2023-09-22 | 9.49 | 9.80 | 9.48 | 9.79 | 9.76 | qfq | 7,427,467 | 71,967,578 | 3.05% |
| 2023-09-21 | 9.46 | 9.62 | 9.45 | 9.50 | 9.48 | qfq | 4,831,206 | 46,043,740 | 0.00% |
| 2023-09-20 | 9.55 | 9.58 | 9.50 | 9.50 | 9.48 | qfq | 5,369,783 | 51,218,952 | -0.52% |
| 2023-09-19 | 9.73 | 9.75 | 9.50 | 9.55 | 9.53 | qfq | 6,714,395 | 64,314,328 | -2.05% |
| 2023-09-18 | 9.70 | 9.81 | 9.63 | 9.75 | 9.72 | qfq | 6,727,173 | 65,480,223 | -0.41% |
| 2023-09-15 | 9.93 | 10.00 | 9.74 | 9.79 | 9.76 | qfq | 8,260,982 | 81,129,789 | -1.31% |
| 2023-09-14 | 10.14 | 10.15 | 9.85 | 9.92 | 9.89 | qfq | 9,208,882 | 91,705,779 | -1.98% |
| 2023-09-13 | 10.47 | 10.47 | 10.06 | 10.12 | 10.09 | qfq | 10,250,306 | 104,410,670 | -2.79% |
| 2023-09-12 | 10.50 | 10.62 | 10.38 | 10.41 | 10.38 | qfq | 7,970,757 | 83,392,314 | -1.51% |
| 2023-09-11 | 10.47 | 10.63 | 10.29 | 10.57 | 10.54 | qfq | 11,165,884 | 116,807,921 | 0.96% |
| 2023-09-08 | 10.29 | 10.52 | 10.20 | 10.47 | 10.44 | qfq | 10,008,352 | 103,662,026 | 0.48% |
| 2023-09-07 | 10.40 | 10.65 | 10.39 | 10.42 | 10.39 | qfq | 12,046,628 | 126,749,681 | -0.10% |
| 2023-09-06 | 10.48 | 10.59 | 10.28 | 10.43 | 10.40 | qfq | 10,859,784 | 113,463,741 | -1.04% |
| 2023-09-05 | 10.65 | 10.65 | 10.41 | 10.54 | 10.51 | qfq | 9,176,150 | 96,625,016 | -1.13% |
| 2023-09-04 | 10.54 | 10.68 | 10.36 | 10.66 | 10.63 | qfq | 11,156,792 | 117,332,707 | 1.43% |
| 2023-09-01 | 10.51 | 10.73 | 10.47 | 10.51 | 10.48 | qfq | 10,149,316 | 107,446,912 | -0.57% |
| 2023-08-31 | 10.82 | 10.82 | 10.50 | 10.57 | 10.54 | qfq | 12,427,374 | 132,173,186 | -2.58% |
| 2023-08-30 | 10.41 | 10.97 | 10.40 | 10.85 | 10.82 | qfq | 24,476,085 | 263,831,149 | 3.73% |
| 2023-08-29 | 10.06 | 10.60 | 9.98 | 10.46 | 10.43 | qfq | 19,310,137 | 200,087,389 | 3.77% |
| 2023-08-28 | 11.21 | 11.47 | 10.08 | 10.08 | 10.05 | qfq | 25,612,730 | 275,757,443 | -2.42% |
| 2023-08-25 | 10.85 | 11.11 | 10.33 | 10.33 | 10.30 | qfq | 21,956,777 | 234,883,178 | -6.52% |
| 2023-08-24 | 10.94 | 11.16 | 10.73 | 11.05 | 11.02 | qfq | 23,630,600 | 260,019,760 | 1.66% |
| 2023-08-23 | 10.80 | 11.14 | 10.67 | 10.87 | 10.84 | qfq | 23,807,155 | 260,589,984 | 0.09% |
| 2023-08-22 | 10.50 | 10.87 | 10.46 | 10.86 | 10.83 | qfq | 19,054,151 | 203,565,385 | 3.72% |
| 2023-08-21 | 10.45 | 10.76 | 10.40 | 10.47 | 10.44 | qfq | 11,920,541 | 126,397,432 | -0.29% |
| 2023-08-18 | 10.70 | 11.00 | 10.49 | 10.50 | 10.47 | qfq | 15,800,782 | 169,707,895 | -1.87% |
| 2023-08-17 | 10.60 | 10.74 | 10.40 | 10.70 | 10.67 | qfq | 13,105,400 | 139,010,647 | 0.75% |
| 2023-08-16 | 10.75 | 11.00 | 10.50 | 10.62 | 10.59 | qfq | 15,687,404 | 167,971,904 | -1.58% |
| 2023-08-15 | 11.05 | 11.12 | 10.54 | 10.79 | 10.76 | qfq | 15,661,442 | 168,495,120 | -1.82% |
| 2023-08-14 | 10.60 | 11.05 | 10.52 | 10.99 | 10.96 | qfq | 15,266,226 | 165,774,672 | 1.76% |
| 2023-08-11 | 11.22 | 11.22 | 10.78 | 10.80 | 10.77 | qfq | 19,047,143 | 208,591,561 | -4.42% |
| 2023-08-10 | 10.90 | 11.35 | 10.90 | 11.30 | 11.27 | qfq | 24,644,866 | 274,186,560 | 1.16% |
| 2023-08-09 | 10.85 | 11.46 | 10.85 | 11.17 | 11.14 | qfq | 38,965,752 | 438,191,091 | 2.95% |
| 2023-08-08 | 10.88 | 10.98 | 10.76 | 10.85 | 10.82 | qfq | 15,388,460 | 167,225,846 | -1.27% |
| 2023-08-07 | 10.85 | 11.04 | 10.79 | 10.99 | 10.96 | qfq | 22,309,898 | 244,151,453 | 0.00% |
| 2023-08-04 | 10.45 | 11.15 | 10.45 | 10.99 | 10.96 | qfq | 41,061,944 | 447,304,876 | 5.47% |
| 2023-08-03 | 10.19 | 10.53 | 10.18 | 10.42 | 10.39 | qfq | 13,219,007 | 137,004,543 | 1.56% |
| 2023-08-02 | 10.24 | 10.32 | 10.17 | 10.26 | 10.23 | qfq | 6,426,857 | 65,839,459 | 0.20% |
| 2023-08-01 | 10.13 | 10.35 | 10.07 | 10.24 | 10.21 | qfq | 13,452,300 | 137,695,954 | 0.89% |
| 2023-07-31 | 10.07 | 10.20 | 9.91 | 10.15 | 10.12 | qfq | 12,767,140 | 129,222,173 | 0.79% |
| 2023-07-28 | 9.92 | 10.10 | 9.22 | 10.07 | 10.04 | qfq | 24,088,070 | 234,099,511 | 1.61% |
| 2023-07-27 | 10.04 | 10.11 | 9.90 | 9.91 | 9.88 | qfq | 7,792,090 | 77,838,485 | -1.69% |
| 2023-07-26 | 10.33 | 10.33 | 10.03 | 10.08 | 10.05 | qfq | 10,275,751 | 104,013,482 | -1.37% |
| 2023-07-25 | 10.11 | 10.27 | 10.10 | 10.22 | 10.19 | qfq | 10,029,585 | 102,196,986 | 1.89% |
| 2023-07-24 | 9.99 | 10.17 | 9.91 | 10.03 | 10.00 | qfq | 6,272,142 | 62,957,232 | 0.50% |
| 2023-07-21 | 9.93 | 10.07 | 9.92 | 9.98 | 9.95 | qfq | 5,043,044 | 50,387,837 | 0.00% |
| 2023-07-20 | 10.06 | 10.11 | 9.97 | 9.98 | 9.95 | qfq | 7,061,324 | 70,830,877 | -0.99% |
| 2023-07-19 | 10.10 | 10.14 | 10.01 | 10.08 | 10.05 | qfq | 5,147,310 | 51,846,857 | 0.40% |
| 2023-07-18 | 10.20 | 10.26 | 9.98 | 10.04 | 10.01 | qfq | 10,404,029 | 104,843,455 | -1.67% |