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
光环新网300383.SZ
最近收盘价12.852026-07-17
最近交易日2026-07-17
成交量（股）126,442,251
成交额（元）1,587,083,420
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-28 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-13 | 2025-05-21 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-25 | 2024-05-08 | cash_dividend | 0.1 | — | — | — | 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 | 12.13 | 13.32 | 11.80 | 12.85 | 12.85 | qfq | 126,442,251 | 1,587,083,420 | 4.73% |
| 2026-07-16 | 12.10 | 12.52 | 11.96 | 12.27 | 12.27 | qfq | 49,132,045 | 606,243,943 | 0.57% |
| 2026-07-15 | 12.22 | 12.50 | 11.95 | 12.20 | 12.20 | qfq | 53,757,346 | 657,677,692 | -1.53% |
| 2026-07-14 | 13.11 | 13.33 | 11.80 | 12.39 | 12.39 | qfq | 92,967,568 | 1,152,314,786 | -6.63% |
| 2026-07-13 | 13.00 | 13.55 | 12.92 | 13.27 | 13.27 | qfq | 88,015,590 | 1,166,949,459 | 1.53% |
| 2026-07-10 | 12.90 | 13.52 | 12.79 | 13.07 | 13.07 | qfq | 88,180,849 | 1,166,675,452 | 0.85% |
| 2026-07-09 | 12.70 | 13.04 | 12.50 | 12.96 | 12.96 | qfq | 77,190,837 | 989,767,949 | 1.17% |
| 2026-07-08 | 12.28 | 13.10 | 12.28 | 12.81 | 12.81 | qfq | 91,036,708 | 1,160,909,536 | 5.17% |
| 2026-07-07 | 12.49 | 12.56 | 12.02 | 12.18 | 12.18 | qfq | 37,963,154 | 464,685,565 | -2.17% |
| 2026-07-06 | 12.90 | 13.00 | 12.45 | 12.45 | 12.45 | qfq | 52,714,499 | 665,517,703 | -4.23% |
| 2026-07-03 | 13.35 | 13.55 | 12.88 | 13.00 | 13.00 | qfq | 72,291,143 | 946,773,744 | -1.81% |
| 2026-07-02 | 13.34 | 13.80 | 13.20 | 13.24 | 13.24 | qfq | 90,749,579 | 1,224,252,365 | -3.85% |
| 2026-07-01 | 12.43 | 14.64 | 12.27 | 13.77 | 13.77 | qfq | 166,138,457 | 2,261,938,973 | 10.69% |
| 2026-06-30 | 11.95 | 12.70 | 11.69 | 12.44 | 12.44 | qfq | 60,771,272 | 746,449,661 | 4.54% |
| 2026-06-29 | 12.02 | 12.20 | 11.80 | 11.90 | 11.90 | qfq | 53,149,976 | 637,130,777 | -1.73% |
| 2026-06-26 | 12.90 | 12.90 | 12.08 | 12.11 | 12.11 | qfq | 84,533,394 | 1,047,279,149 | -7.98% |
| 2026-06-25 | 13.66 | 13.97 | 13.06 | 13.16 | 13.16 | qfq | 90,570,987 | 1,214,202,803 | -2.01% |
| 2026-06-24 | 12.71 | 13.50 | 12.69 | 13.43 | 13.43 | qfq | 104,818,609 | 1,375,894,747 | 6.50% |
| 2026-06-23 | 13.15 | 13.24 | 12.46 | 12.61 | 12.61 | qfq | 77,187,037 | 992,018,078 | -5.05% |
| 2026-06-22 | 12.89 | 13.42 | 12.82 | 13.28 | 13.28 | qfq | 93,361,908 | 1,225,718,516 | 2.95% |
| 2026-06-18 | 12.56 | 13.06 | 12.51 | 12.90 | 12.90 | qfq | 85,140,979 | 1,095,136,644 | 2.79% |
| 2026-06-17 | 12.50 | 12.74 | 12.38 | 12.55 | 12.55 | qfq | 54,375,691 | 682,024,228 | -0.48% |
| 2026-06-16 | 12.50 | 12.69 | 12.35 | 12.61 | 12.61 | qfq | 56,997,770 | 714,691,782 | 0.24% |
| 2026-06-15 | 12.26 | 12.58 | 12.19 | 12.58 | 12.58 | qfq | 67,515,700 | 839,332,502 | 3.62% |
| 2026-06-12 | 12.31 | 12.40 | 12.00 | 12.14 | 12.14 | qfq | 72,025,655 | 876,540,852 | 0.66% |
| 2026-06-11 | 12.50 | 12.58 | 11.97 | 12.06 | 12.06 | qfq | 71,706,132 | 874,055,050 | -5.19% |
| 2026-06-10 | 12.72 | 13.24 | 12.62 | 12.72 | 12.72 | qfq | 80,502,875 | 1,035,644,831 | 0.95% |
| 2026-06-09 | 12.66 | 12.73 | 12.37 | 12.60 | 12.60 | qfq | 49,139,042 | 615,542,728 | 0.72% |
| 2026-06-08 | 12.60 | 12.87 | 12.31 | 12.51 | 12.51 | qfq | 65,035,012 | 820,381,900 | -3.99% |
| 2026-06-05 | 13.30 | 13.43 | 12.96 | 13.03 | 13.03 | qfq | 63,390,564 | 834,986,892 | -3.05% |
| 2026-06-04 | 13.21 | 13.44 | 13.00 | 13.44 | 13.44 | qfq | 63,739,923 | 842,270,965 | 0.83% |
| 2026-06-03 | 13.39 | 13.63 | 13.14 | 13.33 | 13.33 | qfq | 66,066,816 | 886,423,454 | -1.48% |
| 2026-06-02 | 13.60 | 13.72 | 13.05 | 13.53 | 13.53 | qfq | 64,357,661 | 862,712,127 | 0.30% |
| 2026-06-01 | 13.78 | 14.02 | 13.48 | 13.49 | 13.49 | qfq | 65,983,888 | 907,332,675 | -1.24% |
| 2026-05-29 | 14.43 | 14.60 | 13.54 | 13.66 | 13.66 | qfq | 87,889,458 | 1,224,596,041 | -5.86% |
| 2026-05-28 | 14.66 | 14.77 | 14.07 | 14.51 | 14.51 | qfq | 73,905,918 | 1,065,615,751 | 0.97% |
| 2026-05-27 | 15.10 | 15.20 | 14.27 | 14.37 | 14.35 | qfq | 85,332,222 | 1,249,949,892 | -5.21% |
| 2026-05-26 | 15.54 | 15.59 | 14.82 | 15.16 | 15.14 | qfq | 94,743,355 | 1,429,972,668 | -3.68% |
| 2026-05-25 | 15.75 | 15.94 | 15.18 | 15.74 | 15.72 | qfq | 114,597,825 | 1,772,507,977 | 0.51% |
| 2026-05-22 | 15.45 | 15.71 | 15.20 | 15.66 | 15.64 | qfq | 96,860,497 | 1,500,331,002 | 2.55% |
| 2026-05-21 | 16.67 | 16.79 | 15.22 | 15.27 | 15.25 | qfq | 188,846,158 | 2,998,651,273 | -7.62% |
| 2026-05-20 | 17.28 | 17.90 | 16.51 | 16.53 | 16.51 | qfq | 158,010,993 | 2,677,125,863 | -4.84% |
| 2026-05-19 | 16.55 | 17.48 | 16.26 | 17.37 | 17.35 | qfq | 159,976,934 | 2,720,244,792 | 3.83% |
| 2026-05-18 | 16.96 | 17.27 | 16.52 | 16.73 | 16.71 | qfq | 134,326,989 | 2,268,704,894 | 0.12% |
| 2026-05-15 | 17.32 | 17.90 | 16.50 | 16.71 | 16.69 | qfq | 183,078,309 | 3,150,170,283 | -1.94% |
| 2026-05-14 | 18.02 | 18.18 | 16.93 | 17.04 | 17.02 | qfq | 149,998,959 | 2,611,129,948 | -4.27% |
| 2026-05-13 | 16.50 | 17.98 | 16.38 | 17.80 | 17.78 | qfq | 208,073,142 | 3,621,019,609 | 7.04% |
| 2026-05-12 | 17.08 | 17.17 | 16.42 | 16.63 | 16.61 | qfq | 112,455,012 | 1,873,283,313 | -3.15% |
| 2026-05-11 | 17.85 | 17.93 | 16.82 | 17.17 | 17.15 | qfq | 142,746,205 | 2,456,933,734 | -0.29% |
| 2026-05-08 | 17.25 | 17.49 | 17.01 | 17.22 | 17.20 | qfq | 99,769,430 | 1,721,350,210 | -1.82% |
| 2026-05-07 | 17.21 | 17.56 | 17.07 | 17.54 | 17.52 | qfq | 121,636,864 | 2,107,342,151 | 1.45% |
| 2026-05-06 | 16.33 | 17.67 | 16.32 | 17.29 | 17.27 | qfq | 207,466,185 | 3,573,064,885 | 8.74% |
| 2026-04-30 | 16.00 | 16.23 | 15.55 | 15.90 | 15.88 | qfq | 113,785,793 | 1,796,510,998 | -1.55% |
| 2026-04-29 | 15.59 | 16.60 | 15.17 | 16.15 | 16.13 | qfq | 140,737,626 | 2,275,821,658 | 3.59% |
| 2026-04-28 | 16.00 | 16.27 | 15.52 | 15.59 | 15.57 | qfq | 112,900,997 | 1,785,558,083 | -3.41% |
| 2026-04-27 | 16.81 | 16.97 | 15.88 | 16.14 | 16.12 | qfq | 139,486,666 | 2,266,384,423 | -5.56% |
| 2026-04-24 | 17.34 | 17.55 | 16.28 | 17.09 | 17.07 | qfq | 171,280,636 | 2,885,908,452 | -2.95% |
| 2026-04-23 | 17.70 | 18.20 | 17.42 | 17.61 | 17.59 | qfq | 156,408,552 | 2,783,852,677 | -1.23% |
| 2026-04-22 | 17.13 | 18.00 | 16.81 | 17.83 | 17.81 | qfq | 185,253,420 | 3,230,726,909 | 4.09% |
| 2026-04-21 | 17.52 | 17.56 | 16.76 | 17.13 | 17.11 | qfq | 147,057,943 | 2,505,240,022 | -3.82% |
| 2026-04-20 | 18.15 | 18.15 | 17.56 | 17.81 | 17.79 | qfq | 147,054,399 | 2,622,075,127 | -1.98% |
| 2026-04-17 | 18.51 | 18.70 | 18.05 | 18.17 | 18.14 | qfq | 183,364,787 | 3,351,691,679 | -3.25% |
| 2026-04-16 | 18.03 | 19.13 | 18.03 | 18.78 | 18.75 | qfq | 206,932,134 | 3,864,928,212 | 5.21% |
| 2026-04-15 | 18.42 | 18.42 | 17.72 | 17.85 | 17.83 | qfq | 147,114,520 | 2,647,936,879 | -2.62% |
| 2026-04-14 | 18.09 | 19.16 | 17.85 | 18.33 | 18.30 | qfq | 241,981,704 | 4,439,750,438 | 4.15% |
| 2026-04-13 | 16.89 | 17.98 | 16.89 | 17.60 | 17.58 | qfq | 147,257,579 | 2,582,714,636 | 2.33% |
| 2026-04-10 | 17.80 | 17.88 | 17.19 | 17.20 | 17.18 | qfq | 141,326,365 | 2,474,880,474 | -1.60% |
| 2026-04-09 | 17.51 | 17.74 | 17.17 | 17.48 | 17.46 | qfq | 142,655,588 | 2,488,391,843 | -1.80% |
| 2026-04-08 | 17.19 | 17.85 | 17.06 | 17.80 | 17.78 | qfq | 226,991,359 | 3,974,783,241 | 8.67% |
| 2026-04-07 | 16.89 | 16.96 | 16.27 | 16.38 | 16.36 | qfq | 138,312,728 | 2,292,255,717 | -2.96% |
| 2026-04-03 | 16.94 | 17.35 | 16.51 | 16.88 | 16.86 | qfq | 199,857,598 | 3,387,439,479 | 3.69% |
| 2026-04-02 | 17.36 | 17.48 | 16.08 | 16.28 | 16.26 | qfq | 206,376,405 | 3,416,122,736 | -7.76% |
| 2026-04-01 | 18.00 | 18.45 | 17.32 | 17.65 | 17.63 | qfq | 220,828,229 | 3,946,893,711 | 3.10% |
| 2026-03-31 | 17.64 | 17.98 | 17.09 | 17.12 | 17.10 | qfq | 165,680,513 | 2,884,907,818 | -2.78% |
| 2026-03-30 | 17.04 | 18.10 | 16.32 | 17.61 | 17.59 | qfq | 256,755,372 | 4,432,775,522 | 1.62% |
| 2026-03-27 | 17.50 | 17.98 | 17.09 | 17.33 | 17.31 | qfq | 240,597,332 | 4,215,819,732 | 1.46% |
| 2026-03-26 | 17.69 | 18.16 | 17.08 | 17.08 | 17.06 | qfq | 292,891,901 | 5,132,609,648 | -6.31% |
| 2026-03-25 | 16.01 | 18.58 | 16.01 | 18.23 | 18.20 | qfq | 435,814,231 | 7,876,999,867 | 17.76% |
| 2026-03-24 | 15.60 | 15.81 | 14.51 | 15.48 | 15.46 | qfq | 185,158,488 | 2,824,817,992 | 1.51% |
| 2026-03-23 | 15.31 | 16.07 | 15.05 | 15.25 | 15.23 | qfq | 163,338,141 | 2,530,486,772 | -1.74% |
| 2026-03-20 | 16.61 | 16.77 | 15.50 | 15.52 | 15.50 | qfq | 147,769,220 | 2,369,626,430 | -7.07% |
| 2026-03-19 | 16.51 | 17.28 | 16.51 | 16.70 | 16.68 | qfq | 178,038,036 | 3,004,208,839 | -2.05% |
| 2026-03-18 | 15.30 | 17.10 | 15.27 | 17.05 | 17.03 | qfq | 241,546,244 | 3,911,240,901 | 13.89% |
| 2026-03-17 | 15.43 | 15.59 | 14.83 | 14.97 | 14.95 | qfq | 103,650,094 | 1,571,052,749 | -2.60% |
| 2026-03-16 | 15.25 | 15.59 | 14.62 | 15.37 | 15.35 | qfq | 132,079,602 | 1,985,198,013 | 1.32% |
| 2026-03-13 | 16.34 | 16.40 | 15.15 | 15.17 | 15.15 | qfq | 128,958,128 | 2,002,366,457 | -7.73% |
| 2026-03-12 | 16.68 | 17.15 | 16.22 | 16.44 | 16.42 | qfq | 144,419,049 | 2,407,643,089 | -0.48% |
| 2026-03-11 | 16.19 | 17.24 | 16.11 | 16.52 | 16.50 | qfq | 210,752,396 | 3,520,707,766 | 1.54% |
| 2026-03-10 | 16.10 | 16.80 | 15.73 | 16.27 | 16.25 | qfq | 177,694,967 | 2,872,251,015 | 2.91% |
| 2026-03-09 | 14.40 | 15.97 | 14.25 | 15.81 | 15.79 | qfq | 192,869,871 | 2,913,366,330 | 6.25% |
| 2026-03-06 | 14.86 | 15.15 | 14.71 | 14.88 | 14.86 | qfq | 88,105,888 | 1,310,849,089 | -1.13% |
| 2026-03-05 | 15.50 | 15.59 | 14.76 | 15.05 | 15.03 | qfq | 129,997,103 | 1,956,454,655 | 1.21% |
| 2026-03-04 | 14.72 | 15.29 | 14.68 | 14.87 | 14.85 | qfq | 89,548,708 | 1,335,517,326 | -0.73% |
| 2026-03-03 | 16.58 | 16.65 | 14.90 | 14.98 | 14.96 | qfq | 159,569,370 | 2,460,749,710 | -8.99% |
| 2026-03-02 | 16.77 | 17.15 | 16.31 | 16.46 | 16.44 | qfq | 128,964,232 | 2,144,659,170 | -5.67% |
| 2026-02-27 | 16.11 | 17.93 | 16.11 | 17.45 | 17.43 | qfq | 210,609,146 | 3,626,337,067 | 5.44% |
| 2026-02-26 | 15.58 | 17.25 | 15.56 | 16.55 | 16.53 | qfq | 215,344,506 | 3,512,841,306 | 6.71% |
| 2026-02-25 | 16.08 | 16.18 | 15.39 | 15.51 | 15.49 | qfq | 134,918,455 | 2,102,146,943 | -2.21% |
| 2026-02-24 | 17.55 | 17.60 | 15.52 | 15.86 | 15.84 | qfq | 211,552,755 | 3,416,967,918 | -10.65% |
| 2026-02-13 | 18.00 | 18.86 | 17.69 | 17.75 | 17.73 | qfq | 183,488,755 | 3,325,357,009 | -4.16% |
| 2026-02-12 | 18.25 | 18.86 | 18.02 | 18.52 | 18.49 | qfq | 239,915,470 | 4,418,772,110 | 5.35% |
| 2026-02-11 | 17.54 | 18.18 | 17.50 | 17.58 | 17.56 | qfq | 206,518,489 | 3,674,336,511 | -1.01% |
| 2026-02-10 | 17.18 | 18.40 | 17.12 | 17.76 | 17.74 | qfq | 285,938,278 | 5,042,490,663 | 6.67% |
| 2026-02-09 | 15.85 | 16.88 | 15.55 | 16.65 | 16.63 | qfq | 236,106,842 | 3,839,712,454 | 10.78% |
| 2026-02-06 | 14.75 | 15.48 | 14.28 | 15.03 | 15.01 | qfq | 109,765,197 | 1,638,498,838 | 0.87% |
| 2026-02-05 | 14.70 | 15.24 | 14.52 | 14.90 | 14.88 | qfq | 97,852,725 | 1,456,793,889 | -0.67% |
| 2026-02-04 | 16.00 | 16.10 | 14.70 | 15.00 | 14.98 | qfq | 179,788,736 | 2,736,430,661 | -8.54% |
| 2026-02-03 | 15.50 | 16.69 | 15.30 | 16.40 | 16.38 | qfq | 198,541,229 | 3,179,452,041 | 7.68% |
| 2026-02-02 | 15.67 | 16.06 | 15.00 | 15.23 | 15.21 | qfq | 124,925,115 | 1,940,464,471 | -0.78% |
| 2026-01-30 | 15.54 | 16.03 | 15.25 | 15.35 | 15.33 | qfq | 100,456,097 | 1,561,401,525 | -1.92% |
| 2026-01-29 | 15.35 | 16.45 | 14.80 | 15.65 | 15.63 | qfq | 165,331,936 | 2,610,621,551 | 0.32% |
| 2026-01-28 | 15.80 | 16.11 | 15.44 | 15.60 | 15.58 | qfq | 179,267,586 | 2,826,907,151 | 2.90% |
| 2026-01-27 | 15.10 | 15.41 | 14.75 | 15.16 | 15.14 | qfq | 151,955,327 | 2,277,927,482 | -3.07% |
| 2026-01-26 | 15.03 | 16.50 | 15.03 | 15.64 | 15.62 | qfq | 214,109,158 | 3,367,430,054 | 8.16% |
| 2026-01-23 | 14.43 | 14.52 | 14.31 | 14.46 | 14.44 | qfq | 56,502,781 | 815,260,741 | 0.56% |
| 2026-01-22 | 14.27 | 14.60 | 14.18 | 14.38 | 14.36 | qfq | 62,744,789 | 901,532,893 | 1.84% |
| 2026-01-21 | 13.95 | 14.38 | 13.86 | 14.12 | 14.10 | qfq | 55,533,958 | 785,795,978 | 0.36% |
| 2026-01-20 | 14.45 | 14.54 | 13.91 | 14.07 | 14.05 | qfq | 69,461,270 | 981,731,563 | -1.75% |
| 2026-01-19 | 14.60 | 14.77 | 14.23 | 14.32 | 14.30 | qfq | 83,587,415 | 1,204,787,437 | -2.78% |
| 2026-01-16 | 15.47 | 15.47 | 14.57 | 14.73 | 14.71 | qfq | 112,851,537 | 1,680,349,437 | -4.29% |
| 2026-01-15 | 15.70 | 16.10 | 15.23 | 15.39 | 15.37 | qfq | 128,595,626 | 2,000,794,457 | -3.21% |
| 2026-01-14 | 15.36 | 16.28 | 15.36 | 15.90 | 15.88 | qfq | 202,116,877 | 3,206,570,292 | 3.58% |
| 2026-01-13 | 16.07 | 16.10 | 15.27 | 15.35 | 15.33 | qfq | 169,444,092 | 2,646,078,292 | -3.40% |
| 2026-01-12 | 15.66 | 16.10 | 15.39 | 15.89 | 15.87 | qfq | 234,592,843 | 3,698,563,587 | 5.02% |
| 2026-01-09 | 14.58 | 15.54 | 14.57 | 15.13 | 15.11 | qfq | 190,018,923 | 2,864,135,784 | 6.03% |
| 2026-01-08 | 13.93 | 14.55 | 13.89 | 14.27 | 14.25 | qfq | 125,434,443 | 1,789,811,425 | 1.86% |
| 2026-01-07 | 13.38 | 14.42 | 13.32 | 14.01 | 13.99 | qfq | 149,897,879 | 2,083,461,476 | 4.09% |
| 2026-01-06 | 13.07 | 13.80 | 13.01 | 13.46 | 13.44 | qfq | 100,902,768 | 1,363,768,359 | 3.86% |
| 2026-01-05 | 12.57 | 12.96 | 12.51 | 12.96 | 12.94 | qfq | 56,896,819 | 728,528,789 | 3.60% |
| 2025-12-31 | 12.42 | 12.57 | 12.33 | 12.51 | 12.49 | qfq | 35,482,640 | 442,625,311 | 0.56% |
| 2025-12-30 | 12.33 | 12.55 | 12.31 | 12.44 | 12.42 | qfq | 32,316,036 | 401,599,701 | 0.57% |
| 2025-12-29 | 12.46 | 12.59 | 12.32 | 12.37 | 12.35 | qfq | 29,135,591 | 362,082,142 | -0.64% |
| 2025-12-26 | 12.43 | 12.59 | 12.37 | 12.45 | 12.43 | qfq | 30,595,090 | 381,248,970 | 0.16% |
| 2025-12-25 | 12.42 | 12.45 | 12.30 | 12.43 | 12.41 | qfq | 28,705,974 | 355,539,363 | 0.16% |
| 2025-12-24 | 12.29 | 12.42 | 12.27 | 12.41 | 12.39 | qfq | 21,577,499 | 267,125,964 | 0.73% |
| 2025-12-23 | 12.53 | 12.56 | 12.31 | 12.32 | 12.30 | qfq | 26,811,700 | 331,987,518 | -1.91% |
| 2025-12-22 | 12.52 | 12.69 | 12.52 | 12.56 | 12.54 | qfq | 24,925,851 | 313,905,319 | -0.16% |
| 2025-12-19 | 12.54 | 12.67 | 12.52 | 12.58 | 12.56 | qfq | 22,397,111 | 282,204,877 | 0.64% |
| 2025-12-18 | 12.49 | 12.62 | 12.46 | 12.50 | 12.48 | qfq | 23,229,259 | 291,204,543 | -0.95% |
| 2025-12-17 | 12.50 | 12.65 | 12.13 | 12.62 | 12.60 | qfq | 44,872,723 | 556,789,447 | 0.64% |
| 2025-12-16 | 13.05 | 13.05 | 12.52 | 12.54 | 12.52 | qfq | 44,206,492 | 561,224,058 | -4.06% |
| 2025-12-15 | 13.31 | 13.59 | 13.06 | 13.07 | 13.05 | qfq | 44,406,848 | 586,946,178 | -2.68% |
| 2025-12-12 | 13.26 | 13.51 | 13.20 | 13.43 | 13.41 | qfq | 62,927,295 | 844,439,000 | 1.13% |
| 2025-12-11 | 13.28 | 13.44 | 13.11 | 13.28 | 13.26 | qfq | 58,652,841 | 778,541,484 | -0.52% |
| 2025-12-10 | 13.03 | 13.47 | 12.90 | 13.35 | 13.33 | qfq | 79,869,790 | 1,057,777,174 | 0.45% |
| 2025-12-09 | 12.96 | 13.47 | 12.96 | 13.29 | 13.27 | qfq | 109,250,746 | 1,451,814,413 | 4.56% |
| 2025-12-08 | 12.71 | 12.77 | 12.66 | 12.71 | 12.69 | qfq | 31,886,523 | 405,162,305 | 0.00% |
| 2025-12-05 | 12.70 | 12.77 | 12.55 | 12.71 | 12.69 | qfq | 25,252,518 | 320,126,761 | -0.16% |
| 2025-12-04 | 12.62 | 12.79 | 12.48 | 12.73 | 12.71 | qfq | 27,269,768 | 344,393,257 | 0.32% |
| 2025-12-03 | 13.01 | 13.05 | 12.67 | 12.69 | 12.67 | qfq | 37,656,667 | 482,097,476 | -3.42% |
| 2025-12-02 | 12.90 | 13.21 | 12.64 | 13.14 | 13.12 | qfq | 39,606,855 | 508,389,443 | 1.78% |
| 2025-12-01 | 12.75 | 13.05 | 12.63 | 12.91 | 12.89 | qfq | 38,862,639 | 500,050,867 | 1.10% |
| 2025-11-28 | 12.77 | 12.82 | 12.56 | 12.77 | 12.75 | qfq | 26,851,478 | 340,154,376 | 0.55% |
| 2025-11-27 | 12.97 | 13.00 | 12.70 | 12.70 | 12.68 | qfq | 30,021,118 | 385,635,720 | -2.01% |
| 2025-11-26 | 13.03 | 13.20 | 12.93 | 12.96 | 12.94 | qfq | 31,050,299 | 406,084,590 | -0.69% |
| 2025-11-25 | 12.97 | 13.19 | 12.91 | 13.05 | 13.03 | qfq | 33,138,702 | 434,075,161 | 0.69% |
| 2025-11-24 | 12.74 | 13.01 | 12.60 | 12.96 | 12.94 | qfq | 31,080,910 | 398,940,558 | 2.53% |
| 2025-11-21 | 12.82 | 13.02 | 12.56 | 12.64 | 12.62 | qfq | 31,046,600 | 395,699,072 | -2.02% |
| 2025-11-20 | 13.08 | 13.17 | 12.85 | 12.90 | 12.88 | qfq | 23,873,443 | 309,936,844 | -0.92% |
| 2025-11-19 | 13.32 | 13.32 | 12.98 | 13.02 | 13.00 | qfq | 23,743,748 | 310,857,397 | -1.88% |
| 2025-11-18 | 13.19 | 13.34 | 13.10 | 13.27 | 13.25 | qfq | 30,247,998 | 400,901,044 | 0.38% |
| 2025-11-17 | 12.89 | 13.23 | 12.89 | 13.22 | 13.20 | qfq | 33,163,240 | 435,045,516 | 2.56% |
| 2025-11-14 | 13.03 | 13.18 | 12.89 | 12.89 | 12.87 | qfq | 26,621,461 | 347,550,543 | -2.42% |
| 2025-11-13 | 12.85 | 13.23 | 12.81 | 13.21 | 13.19 | qfq | 34,065,361 | 442,553,520 | 2.56% |
| 2025-11-12 | 13.01 | 13.03 | 12.82 | 12.88 | 12.86 | qfq | 24,085,040 | 310,871,902 | -1.23% |
| 2025-11-11 | 13.23 | 13.27 | 13.00 | 13.04 | 13.02 | qfq | 25,832,747 | 338,847,333 | -1.44% |
| 2025-11-10 | 13.12 | 13.26 | 13.12 | 13.23 | 13.21 | qfq | 22,098,700 | 291,437,436 | 0.92% |
| 2025-11-07 | 13.16 | 13.26 | 13.11 | 13.11 | 13.09 | qfq | 24,661,068 | 324,207,779 | -1.13% |
| 2025-11-06 | 13.38 | 13.39 | 13.17 | 13.26 | 13.24 | qfq | 21,906,320 | 290,282,142 | 0.08% |
| 2025-11-05 | 13.18 | 13.37 | 13.04 | 13.25 | 13.23 | qfq | 23,048,938 | 305,685,931 | -0.90% |
| 2025-11-04 | 13.61 | 13.65 | 13.26 | 13.37 | 13.35 | qfq | 33,465,466 | 449,155,470 | -2.12% |
| 2025-11-03 | 13.56 | 13.74 | 13.44 | 13.66 | 13.64 | qfq | 40,315,483 | 549,529,911 | 0.22% |
| 2025-10-31 | 13.60 | 13.70 | 13.42 | 13.63 | 13.61 | qfq | 46,674,551 | 633,637,960 | 2.02% |
| 2025-10-30 | 13.40 | 13.61 | 13.30 | 13.36 | 13.34 | qfq | 48,143,772 | 648,222,473 | 0.00% |
| 2025-10-29 | 13.26 | 13.37 | 13.17 | 13.36 | 13.34 | qfq | 31,701,855 | 420,235,857 | 0.75% |
| 2025-10-28 | 13.30 | 13.42 | 13.20 | 13.26 | 13.24 | qfq | 33,739,532 | 449,106,687 | -0.60% |
| 2025-10-27 | 13.30 | 13.45 | 13.23 | 13.34 | 13.32 | qfq | 41,306,428 | 550,942,104 | 1.29% |
| 2025-10-24 | 13.10 | 13.23 | 13.04 | 13.17 | 13.15 | qfq | 33,184,096 | 436,765,892 | 1.00% |
| 2025-10-23 | 13.13 | 13.16 | 12.76 | 13.04 | 13.02 | qfq | 46,307,423 | 596,998,352 | -1.58% |
| 2025-10-22 | 13.34 | 13.42 | 13.25 | 13.25 | 13.23 | qfq | 27,988,983 | 372,530,462 | -1.49% |
| 2025-10-21 | 13.38 | 13.52 | 13.31 | 13.45 | 13.43 | qfq | 35,018,796 | 470,300,914 | 0.60% |
| 2025-10-20 | 13.59 | 13.64 | 13.28 | 13.37 | 13.35 | qfq | 32,759,589 | 440,448,285 | 0.75% |
| 2025-10-17 | 14.01 | 14.01 | 13.22 | 13.27 | 13.25 | qfq | 49,441,505 | 667,893,690 | -4.46% |
| 2025-10-16 | 14.12 | 14.12 | 13.81 | 13.89 | 13.87 | qfq | 33,302,289 | 463,381,877 | -1.63% |
| 2025-10-15 | 13.98 | 14.15 | 13.78 | 14.12 | 14.10 | qfq | 35,210,680 | 493,376,591 | 1.07% |
| 2025-10-14 | 14.51 | 14.63 | 13.96 | 13.97 | 13.95 | qfq | 61,634,421 | 875,841,554 | -3.72% |
| 2025-10-13 | 14.00 | 14.61 | 13.85 | 14.51 | 14.49 | qfq | 49,519,621 | 710,032,523 | 0.48% |
| 2025-10-10 | 15.18 | 15.18 | 14.44 | 14.44 | 14.42 | qfq | 76,711,567 | 1,122,993,683 | -5.37% |
| 2025-10-09 | 15.08 | 15.43 | 14.96 | 15.26 | 15.24 | qfq | 68,485,519 | 1,040,458,397 | 1.06% |
| 2025-09-30 | 15.35 | 15.51 | 15.08 | 15.10 | 15.08 | qfq | 64,719,820 | 988,480,356 | -0.92% |
| 2025-09-29 | 15.22 | 15.35 | 14.92 | 15.24 | 15.22 | qfq | 58,714,260 | 890,410,910 | 1.26% |
| 2025-09-26 | 15.63 | 15.74 | 15.05 | 15.05 | 15.03 | qfq | 90,711,912 | 1,390,075,201 | -5.23% |
| 2025-09-25 | 15.56 | 16.09 | 15.48 | 15.88 | 15.86 | qfq | 125,810,358 | 1,987,407,576 | 2.65% |
| 2025-09-24 | 15.15 | 15.50 | 14.85 | 15.47 | 15.45 | qfq | 97,287,839 | 1,484,057,526 | 1.44% |
| 2025-09-23 | 15.70 | 15.70 | 14.82 | 15.25 | 15.23 | qfq | 114,761,680 | 1,741,854,894 | -2.62% |
| 2025-09-22 | 14.95 | 15.68 | 14.91 | 15.66 | 15.64 | qfq | 146,408,727 | 2,241,841,096 | 8.00% |
| 2025-09-19 | 14.77 | 14.93 | 14.48 | 14.50 | 14.48 | qfq | 50,912,579 | 748,214,265 | -2.03% |
| 2025-09-18 | 14.98 | 15.37 | 14.66 | 14.80 | 14.78 | qfq | 89,146,772 | 1,344,390,950 | -1.66% |
| 2025-09-17 | 15.03 | 15.17 | 14.84 | 15.05 | 15.03 | qfq | 58,973,350 | 884,938,509 | -0.27% |
| 2025-09-16 | 14.91 | 15.24 | 14.86 | 15.09 | 15.07 | qfq | 50,459,715 | 759,451,258 | 0.60% |
| 2025-09-15 | 15.01 | 15.23 | 14.70 | 15.00 | 14.98 | qfq | 78,923,811 | 1,178,016,969 | -1.32% |
| 2025-09-12 | 15.25 | 15.95 | 15.13 | 15.20 | 15.18 | qfq | 146,914,634 | 2,272,942,502 | 2.49% |
| 2025-09-11 | 14.47 | 15.05 | 14.19 | 14.83 | 14.81 | qfq | 97,347,630 | 1,420,465,140 | 4.88% |
| 2025-09-10 | 14.08 | 14.28 | 14.00 | 14.14 | 14.12 | qfq | 49,990,519 | 707,353,557 | 1.95% |
| 2025-09-09 | 14.29 | 14.29 | 13.83 | 13.87 | 13.85 | qfq | 58,000,197 | 813,290,610 | -3.07% |
| 2025-09-08 | 14.32 | 14.45 | 14.15 | 14.31 | 14.29 | qfq | 61,036,594 | 872,687,684 | -0.76% |
| 2025-09-05 | 14.30 | 14.45 | 14.02 | 14.42 | 14.40 | qfq | 72,004,356 | 1,030,815,863 | 1.05% |
| 2025-09-04 | 14.94 | 15.00 | 14.01 | 14.27 | 14.25 | qfq | 78,398,942 | 1,136,114,077 | -3.91% |
| 2025-09-03 | 15.49 | 15.55 | 14.80 | 14.85 | 14.83 | qfq | 72,086,581 | 1,092,002,699 | -3.63% |
| 2025-09-02 | 16.30 | 16.43 | 15.30 | 15.41 | 15.39 | qfq | 133,824,314 | 2,093,259,915 | -6.66% |
| 2025-09-01 | 16.68 | 17.51 | 16.36 | 16.51 | 16.49 | qfq | 164,315,549 | 2,762,332,806 | 2.23% |
| 2025-08-29 | 16.69 | 16.73 | 15.96 | 16.15 | 16.13 | qfq | 119,060,663 | 1,925,899,076 | -3.06% |
| 2025-08-28 | 16.50 | 16.85 | 16.00 | 16.66 | 16.64 | qfq | 142,024,124 | 2,336,197,568 | 0.12% |
| 2025-08-27 | 16.63 | 17.38 | 16.41 | 16.64 | 16.62 | qfq | 189,166,463 | 3,186,203,050 | -0.06% |
| 2025-08-26 | 16.32 | 16.78 | 16.22 | 16.65 | 16.63 | qfq | 119,135,957 | 1,975,019,795 | 0.73% |
| 2025-08-25 | 16.36 | 17.04 | 16.06 | 16.53 | 16.51 | qfq | 165,760,337 | 2,733,260,587 | 3.70% |
| 2025-08-22 | 15.33 | 16.00 | 15.31 | 15.94 | 15.92 | qfq | 128,090,658 | 2,022,478,853 | 4.05% |
| 2025-08-21 | 15.62 | 15.67 | 15.20 | 15.32 | 15.30 | qfq | 67,254,833 | 1,036,428,448 | -1.86% |
| 2025-08-20 | 15.25 | 15.68 | 15.01 | 15.61 | 15.59 | qfq | 81,520,343 | 1,249,232,825 | 1.43% |
| 2025-08-19 | 15.63 | 15.64 | 15.32 | 15.39 | 15.37 | qfq | 72,299,724 | 1,118,504,635 | -1.41% |
| 2025-08-18 | 15.43 | 15.95 | 15.13 | 15.61 | 15.59 | qfq | 134,478,066 | 2,088,046,701 | 4.28% |
| 2025-08-15 | 14.60 | 15.02 | 14.53 | 14.97 | 14.95 | qfq | 71,641,520 | 1,067,444,935 | 2.11% |
| 2025-08-14 | 14.85 | 15.14 | 14.62 | 14.66 | 14.64 | qfq | 73,433,745 | 1,088,425,132 | -1.41% |
| 2025-08-13 | 14.69 | 15.06 | 14.54 | 14.87 | 14.85 | qfq | 87,032,697 | 1,295,455,987 | 1.29% |
| 2025-08-12 | 14.48 | 14.81 | 14.40 | 14.68 | 14.66 | qfq | 64,378,787 | 944,673,519 | 1.24% |
| 2025-08-11 | 14.17 | 14.55 | 14.12 | 14.50 | 14.48 | qfq | 53,406,098 | 771,631,952 | 2.40% |
| 2025-08-08 | 14.36 | 14.40 | 14.14 | 14.16 | 14.14 | qfq | 42,665,619 | 606,845,230 | -1.60% |
| 2025-08-07 | 14.59 | 14.66 | 14.26 | 14.39 | 14.37 | qfq | 49,093,786 | 708,770,505 | -1.24% |
| 2025-08-06 | 14.22 | 14.58 | 14.14 | 14.57 | 14.55 | qfq | 56,896,118 | 820,114,222 | 1.96% |
| 2025-08-05 | 14.45 | 14.54 | 14.16 | 14.29 | 14.27 | qfq | 53,099,175 | 757,682,588 | -1.11% |
| 2025-08-04 | 14.20 | 14.46 | 14.12 | 14.45 | 14.43 | qfq | 38,360,490 | 549,887,832 | 0.98% |
| 2025-08-01 | 14.71 | 14.96 | 14.06 | 14.31 | 14.29 | qfq | 75,781,722 | 1,091,820,213 | -1.72% |
| 2025-07-31 | 14.51 | 14.99 | 14.50 | 14.56 | 14.54 | qfq | 74,180,763 | 1,094,206,223 | 0.00% |
| 2025-07-30 | 14.80 | 14.80 | 14.46 | 14.56 | 14.54 | qfq | 58,393,958 | 853,808,775 | -2.93% |
| 2025-07-29 | 14.79 | 15.00 | 14.53 | 15.00 | 14.98 | qfq | 61,931,537 | 914,881,144 | 0.94% |
| 2025-07-28 | 15.29 | 15.33 | 14.67 | 14.86 | 14.84 | qfq | 76,455,142 | 1,134,341,230 | -2.17% |
| 2025-07-25 | 14.99 | 15.20 | 14.81 | 15.19 | 15.17 | qfq | 68,762,259 | 1,031,539,787 | 1.54% |
| 2025-07-24 | 15.10 | 15.17 | 14.85 | 14.96 | 14.94 | qfq | 49,269,851 | 736,805,785 | 0.34% |
| 2025-07-23 | 14.90 | 15.23 | 14.83 | 14.91 | 14.89 | qfq | 63,820,986 | 958,055,236 | -0.60% |
| 2025-07-22 | 15.33 | 15.47 | 14.92 | 15.00 | 14.98 | qfq | 71,578,816 | 1,084,630,650 | -2.15% |
| 2025-07-21 | 15.51 | 15.55 | 15.22 | 15.33 | 15.31 | qfq | 65,705,633 | 1,009,309,199 | -1.92% |
| 2025-07-18 | 16.02 | 16.18 | 15.60 | 15.63 | 15.61 | qfq | 60,710,400 | 960,076,255 | -2.25% |
| 2025-07-17 | 15.87 | 16.34 | 15.62 | 15.99 | 15.97 | qfq | 85,233,750 | 1,365,348,931 | 0.82% |
| 2025-07-16 | 15.97 | 16.44 | 15.80 | 15.86 | 15.84 | qfq | 151,766,998 | 2,443,030,535 | -0.63% |
| 2025-07-15 | 15.12 | 16.12 | 15.12 | 15.96 | 15.94 | qfq | 178,930,321 | 2,823,924,034 | 7.33% |
| 2025-07-14 | 14.26 | 15.08 | 14.24 | 14.87 | 14.85 | qfq | 121,437,530 | 1,801,629,818 | 5.09% |
| 2025-07-11 | 14.05 | 14.23 | 13.85 | 14.15 | 14.13 | qfq | 56,337,927 | 793,296,397 | 0.50% |
| 2025-07-10 | 14.44 | 14.47 | 13.99 | 14.08 | 14.06 | qfq | 52,510,100 | 742,213,376 | -2.09% |
| 2025-07-09 | 14.30 | 14.60 | 14.06 | 14.38 | 14.36 | qfq | 79,365,198 | 1,136,902,549 | 0.63% |
| 2025-07-08 | 14.14 | 14.31 | 13.81 | 14.29 | 14.27 | qfq | 74,218,116 | 1,048,447,234 | 0.28% |
| 2025-07-07 | 14.22 | 14.58 | 14.02 | 14.25 | 14.23 | qfq | 57,614,206 | 822,727,435 | 0.14% |
| 2025-07-04 | 14.31 | 14.93 | 14.21 | 14.23 | 14.21 | qfq | 125,822,344 | 1,835,355,230 | 1.93% |
| 2025-07-03 | 13.86 | 14.25 | 13.85 | 13.96 | 13.94 | qfq | 46,263,500 | 649,920,340 | 1.31% |
| 2025-07-02 | 14.01 | 14.07 | 13.66 | 13.78 | 13.76 | qfq | 42,015,427 | 579,144,039 | -2.13% |
| 2025-07-01 | 14.35 | 14.39 | 13.98 | 14.08 | 14.06 | qfq | 52,803,823 | 747,098,264 | -1.54% |
| 2025-06-30 | 14.05 | 14.48 | 13.99 | 14.30 | 14.28 | qfq | 77,829,250 | 1,113,675,592 | 2.73% |
| 2025-06-27 | 13.68 | 14.30 | 13.63 | 13.92 | 13.90 | qfq | 84,368,538 | 1,182,810,478 | 2.20% |
| 2025-06-26 | 13.73 | 13.86 | 13.52 | 13.62 | 13.60 | qfq | 53,092,310 | 727,735,129 | -0.87% |
| 2025-06-25 | 13.34 | 13.95 | 13.32 | 13.74 | 13.72 | qfq | 88,634,537 | 1,214,965,328 | 3.46% |
| 2025-06-24 | 12.74 | 13.28 | 12.68 | 13.28 | 13.26 | qfq | 69,355,684 | 905,529,764 | 5.40% |
| 2025-06-23 | 12.27 | 12.61 | 12.27 | 12.60 | 12.58 | qfq | 31,626,700 | 394,412,805 | 1.61% |
| 2025-06-20 | 12.68 | 12.75 | 12.38 | 12.40 | 12.38 | qfq | 36,337,675 | 453,848,491 | -1.90% |
| 2025-06-19 | 12.92 | 13.07 | 12.61 | 12.64 | 12.62 | qfq | 35,525,638 | 455,077,256 | -2.39% |
| 2025-06-18 | 12.90 | 13.09 | 12.76 | 12.95 | 12.93 | qfq | 36,927,555 | 476,767,869 | 0.15% |
| 2025-06-17 | 13.12 | 13.12 | 12.89 | 12.93 | 12.91 | qfq | 30,773,400 | 399,019,156 | -1.15% |
| 2025-06-16 | 12.77 | 13.17 | 12.73 | 13.08 | 13.06 | qfq | 38,830,511 | 507,136,026 | 1.47% |
| 2025-06-13 | 13.35 | 13.43 | 12.88 | 12.89 | 12.87 | qfq | 64,087,744 | 836,747,408 | -4.59% |
| 2025-06-12 | 13.40 | 13.96 | 13.28 | 13.51 | 13.49 | qfq | 56,363,048 | 768,698,900 | 0.45% |
| 2025-06-11 | 13.66 | 13.73 | 13.42 | 13.45 | 13.43 | qfq | 44,254,332 | 599,076,716 | -1.25% |
| 2025-06-10 | 14.04 | 14.14 | 13.37 | 13.62 | 13.60 | qfq | 70,524,393 | 970,122,854 | -2.64% |
| 2025-06-09 | 13.77 | 13.99 | 13.70 | 13.99 | 13.97 | qfq | 63,568,088 | 881,507,610 | 2.57% |
| 2025-06-06 | 13.47 | 13.85 | 13.36 | 13.64 | 13.62 | qfq | 69,924,152 | 950,104,675 | 1.34% |
| 2025-06-05 | 12.95 | 13.55 | 12.89 | 13.46 | 13.44 | qfq | 68,517,423 | 909,969,236 | 3.94% |
| 2025-06-04 | 12.91 | 13.13 | 12.86 | 12.95 | 12.93 | qfq | 36,226,476 | 470,360,512 | 0.54% |
| 2025-06-03 | 12.85 | 13.16 | 12.81 | 12.88 | 12.86 | qfq | 32,710,322 | 424,807,695 | -1.08% |
| 2025-05-30 | 13.33 | 13.34 | 12.98 | 13.02 | 13.00 | qfq | 39,518,510 | 516,410,967 | -2.98% |
| 2025-05-29 | 13.17 | 13.45 | 13.15 | 13.42 | 13.40 | qfq | 32,301,200 | 431,714,882 | 1.74% |
| 2025-05-28 | 13.33 | 13.40 | 13.13 | 13.19 | 13.17 | qfq | 27,438,180 | 363,371,444 | -0.53% |
| 2025-05-27 | 13.43 | 13.44 | 13.25 | 13.26 | 13.24 | qfq | 22,333,843 | 297,359,712 | -1.63% |
| 2025-05-26 | 13.18 | 13.53 | 13.18 | 13.48 | 13.46 | qfq | 33,683,792 | 450,547,753 | 2.28% |
| 2025-05-23 | 13.55 | 13.63 | 13.13 | 13.18 | 13.16 | qfq | 33,846,479 | 453,486,178 | -2.73% |
| 2025-05-22 | 13.67 | 13.84 | 13.52 | 13.55 | 13.53 | qfq | 32,801,882 | 447,642,697 | -1.60% |
| 2025-05-21 | 13.96 | 13.96 | 13.70 | 13.77 | 13.75 | qfq | 33,990,464 | 467,986,405 | -1.92% |
| 2025-05-20 | 13.91 | 14.09 | 13.75 | 14.04 | 13.96 | qfq | 35,474,700 | 494,707,912 | 0.57% |
| 2025-05-19 | 13.89 | 14.01 | 13.71 | 13.96 | 13.88 | qfq | 31,726,016 | 440,563,508 | -0.21% |
| 2025-05-16 | 14.01 | 14.15 | 13.88 | 13.99 | 13.91 | qfq | 61,187,300 | 855,660,238 | -1.27% |
| 2025-05-15 | 14.81 | 14.84 | 14.13 | 14.17 | 14.09 | qfq | 66,356,137 | 950,373,085 | -4.96% |
| 2025-05-14 | 14.81 | 15.18 | 14.68 | 14.91 | 14.83 | qfq | 60,999,389 | 910,888,005 | -0.07% |
| 2025-05-13 | 14.95 | 15.27 | 14.82 | 14.92 | 14.84 | qfq | 88,882,784 | 1,337,703,623 | 1.08% |
| 2025-05-12 | 14.74 | 14.79 | 14.45 | 14.76 | 14.68 | qfq | 44,507,500 | 651,509,639 | 1.37% |
| 2025-05-09 | 14.95 | 14.95 | 14.51 | 14.56 | 14.48 | qfq | 42,256,764 | 618,336,545 | -2.93% |
| 2025-05-08 | 14.90 | 15.16 | 14.80 | 15.00 | 14.92 | qfq | 50,887,423 | 763,498,732 | 0.54% |
| 2025-05-07 | 15.42 | 15.51 | 14.82 | 14.92 | 14.84 | qfq | 82,995,016 | 1,252,043,135 | -1.65% |
| 2025-05-06 | 14.72 | 15.33 | 14.71 | 15.17 | 15.08 | qfq | 101,159,817 | 1,528,469,550 | 5.20% |
| 2025-04-30 | 14.10 | 14.66 | 13.91 | 14.42 | 14.34 | qfq | 73,909,900 | 1,063,067,119 | 2.85% |
| 2025-04-29 | 13.60 | 14.10 | 13.57 | 14.02 | 13.94 | qfq | 78,985,079 | 1,103,198,080 | 2.71% |
| 2025-04-28 | 13.45 | 14.05 | 13.45 | 13.65 | 13.57 | qfq | 87,209,504 | 1,200,361,470 | 2.48% |
| 2025-04-25 | 13.30 | 13.53 | 13.20 | 13.32 | 13.24 | qfq | 47,375,828 | 633,951,856 | 1.06% |
| 2025-04-24 | 13.61 | 13.67 | 13.10 | 13.18 | 13.11 | qfq | 54,962,812 | 731,200,696 | -3.80% |
| 2025-04-23 | 13.56 | 13.95 | 13.52 | 13.70 | 13.62 | qfq | 79,997,327 | 1,098,982,545 | 2.78% |
| 2025-04-22 | 14.28 | 14.28 | 13.28 | 13.33 | 13.25 | qfq | 115,107,443 | 1,553,094,743 | -6.13% |
| 2025-04-21 | 13.80 | 14.20 | 13.37 | 14.20 | 14.12 | qfq | 109,138,888 | 1,509,488,841 | -0.91% |
| 2025-04-18 | 14.33 | 14.55 | 14.20 | 14.33 | 14.25 | qfq | 31,414,941 | 450,663,819 | 0.00% |
| 2025-04-17 | 14.36 | 14.72 | 14.33 | 14.33 | 14.25 | qfq | 41,640,814 | 603,381,482 | -1.65% |
| 2025-04-16 | 15.21 | 15.24 | 14.35 | 14.57 | 14.49 | qfq | 63,784,000 | 935,708,526 | -4.21% |
| 2025-04-15 | 15.31 | 15.48 | 15.02 | 15.21 | 15.12 | qfq | 42,349,861 | 643,626,065 | 0.07% |
| 2025-04-14 | 15.21 | 15.38 | 14.95 | 15.20 | 15.11 | qfq | 56,726,002 | 862,690,827 | 1.33% |
| 2025-04-11 | 14.69 | 15.21 | 14.67 | 15.00 | 14.92 | qfq | 64,686,289 | 965,781,443 | 1.01% |
| 2025-04-10 | 15.03 | 15.34 | 14.73 | 14.85 | 14.77 | qfq | 92,570,960 | 1,389,656,953 | 3.05% |
| 2025-04-09 | 13.58 | 14.59 | 12.61 | 14.41 | 14.33 | qfq | 86,108,724 | 1,190,222,389 | 4.95% |
| 2025-04-08 | 13.47 | 14.16 | 13.24 | 13.73 | 13.65 | qfq | 81,960,979 | 1,120,627,389 | 2.85% |
| 2025-04-07 | 14.96 | 15.78 | 13.13 | 13.35 | 13.27 | qfq | 105,621,728 | 1,487,291,935 | -18.65% |
| 2025-04-03 | 16.21 | 16.84 | 16.16 | 16.41 | 16.32 | qfq | 45,986,097 | 761,116,367 | -0.61% |
| 2025-04-02 | 16.45 | 16.80 | 16.44 | 16.51 | 16.42 | qfq | 42,796,195 | 710,803,253 | 0.12% |
| 2025-04-01 | 16.62 | 16.72 | 16.40 | 16.49 | 16.40 | qfq | 49,130,417 | 811,702,688 | -1.38% |
| 2025-03-31 | 16.48 | 16.85 | 16.17 | 16.72 | 16.63 | qfq | 68,459,218 | 1,133,625,959 | 0.84% |
| 2025-03-28 | 16.77 | 17.30 | 16.57 | 16.58 | 16.49 | qfq | 69,230,900 | 1,169,003,427 | 0.00% |
| 2025-03-27 | 16.73 | 16.93 | 16.47 | 16.58 | 16.49 | qfq | 51,579,981 | 860,977,139 | -0.66% |
| 2025-03-26 | 16.83 | 17.06 | 16.66 | 16.69 | 16.60 | qfq | 53,891,057 | 908,274,359 | 0.18% |
| 2025-03-25 | 17.64 | 17.75 | 16.50 | 16.66 | 16.57 | qfq | 87,808,398 | 1,486,629,814 | -5.77% |
| 2025-03-24 | 17.87 | 17.99 | 17.12 | 17.68 | 17.58 | qfq | 68,977,414 | 1,209,595,962 | -0.51% |
| 2025-03-21 | 18.20 | 18.35 | 17.71 | 17.77 | 17.67 | qfq | 73,737,543 | 1,323,615,009 | -2.84% |
| 2025-03-20 | 18.52 | 18.61 | 18.00 | 18.29 | 18.19 | qfq | 108,914,004 | 1,994,586,713 | -3.23% |
| 2025-03-19 | 19.09 | 19.40 | 18.70 | 18.90 | 18.79 | qfq | 101,265,980 | 1,918,571,826 | -2.12% |
| 2025-03-18 | 20.19 | 20.65 | 19.25 | 19.31 | 19.20 | qfq | 121,412,639 | 2,410,050,671 | -3.55% |
| 2025-03-17 | 20.51 | 20.60 | 19.88 | 20.02 | 19.91 | qfq | 74,190,361 | 1,490,597,218 | -3.33% |
| 2025-03-14 | 20.00 | 20.94 | 19.49 | 20.71 | 20.59 | qfq | 96,620,940 | 1,954,325,514 | 2.02% |
| 2025-03-13 | 20.94 | 21.15 | 19.90 | 20.30 | 20.19 | qfq | 103,340,485 | 2,110,198,346 | -3.93% |
| 2025-03-12 | 21.15 | 21.93 | 20.76 | 21.13 | 21.01 | qfq | 155,451,630 | 3,335,587,859 | 0.71% |
| 2025-03-11 | 19.60 | 20.98 | 19.60 | 20.98 | 20.86 | qfq | 122,425,805 | 2,505,571,357 | 5.01% |
| 2025-03-10 | 20.05 | 20.43 | 19.75 | 19.98 | 19.87 | qfq | 77,711,062 | 1,553,028,506 | -1.77% |
| 2025-03-07 | 20.80 | 21.24 | 20.10 | 20.34 | 20.22 | qfq | 122,372,410 | 2,513,732,169 | -3.78% |
| 2025-03-06 | 20.97 | 21.60 | 20.76 | 21.14 | 21.02 | qfq | 176,983,457 | 3,734,644,078 | 3.48% |
| 2025-03-05 | 19.62 | 20.43 | 19.33 | 20.43 | 20.31 | qfq | 174,140,910 | 3,469,201,583 | 6.68% |
| 2025-03-04 | 18.70 | 19.38 | 18.60 | 19.15 | 19.04 | qfq | 103,904,167 | 1,982,092,614 | 1.48% |
| 2025-03-03 | 19.74 | 19.84 | 18.62 | 18.87 | 18.76 | qfq | 118,155,577 | 2,251,235,808 | -2.93% |
| 2025-02-28 | 21.00 | 21.20 | 19.35 | 19.44 | 19.33 | qfq | 145,395,375 | 2,895,283,995 | -7.60% |
| 2025-02-27 | 21.80 | 22.20 | 20.23 | 21.04 | 20.92 | qfq | 208,252,190 | 4,385,268,616 | -4.58% |
| 2025-02-26 | 22.70 | 22.80 | 21.69 | 22.05 | 21.93 | qfq | 193,585,080 | 4,267,874,154 | -3.92% |
| 2025-02-25 | 20.96 | 24.00 | 20.20 | 22.95 | 22.82 | qfq | 302,380,187 | 6,694,644,651 | 4.89% |
| 2025-02-24 | 22.10 | 23.62 | 21.50 | 21.88 | 21.76 | qfq | 329,729,488 | 7,368,566,207 | 5.34% |
| 2025-02-21 | 18.22 | 20.77 | 18.14 | 20.77 | 20.65 | qfq | 233,553,999 | 4,562,192,759 | 19.99% |
| 2025-02-20 | 16.60 | 17.66 | 16.51 | 17.31 | 17.21 | qfq | 134,035,339 | 2,288,641,765 | 2.73% |
| 2025-02-19 | 16.23 | 16.98 | 16.18 | 16.85 | 16.75 | qfq | 113,961,346 | 1,896,104,441 | 3.44% |
| 2025-02-18 | 17.27 | 17.27 | 15.87 | 16.29 | 16.20 | qfq | 188,616,854 | 3,109,288,809 | -8.74% |
| 2025-02-17 | 17.53 | 18.38 | 17.15 | 17.85 | 17.75 | qfq | 225,404,205 | 4,002,852,288 | 0.85% |
| 2025-02-14 | 17.22 | 18.20 | 16.80 | 17.70 | 17.60 | qfq | 177,305,561 | 3,111,661,514 | 3.09% |
| 2025-02-13 | 17.65 | 17.76 | 16.77 | 17.17 | 17.07 | qfq | 153,636,151 | 2,638,776,796 | -2.66% |
| 2025-02-12 | 16.52 | 18.29 | 16.52 | 17.64 | 17.54 | qfq | 218,359,781 | 3,823,121,555 | 7.96% |
| 2025-02-11 | 16.76 | 17.80 | 16.30 | 16.34 | 16.25 | qfq | 172,062,050 | 2,895,862,541 | -3.03% |
| 2025-02-10 | 17.30 | 17.31 | 16.77 | 16.85 | 16.75 | qfq | 176,858,882 | 3,011,034,688 | 0.96% |
| 2025-02-07 | 16.28 | 17.33 | 16.10 | 16.69 | 16.60 | qfq | 220,096,973 | 3,704,613,912 | 4.25% |
| 2025-02-06 | 15.60 | 16.20 | 15.42 | 16.01 | 15.92 | qfq | 144,768,925 | 2,296,866,242 | 1.07% |
| 2025-02-05 | 14.64 | 15.98 | 14.45 | 15.84 | 15.75 | qfq | 206,676,731 | 3,135,238,412 | 14.29% |
| 2025-01-27 | 15.27 | 15.31 | 13.82 | 13.86 | 13.78 | qfq | 129,046,616 | 1,859,087,098 | -10.35% |
| 2025-01-24 | 15.01 | 15.60 | 14.93 | 15.46 | 15.37 | qfq | 130,322,788 | 1,991,330,130 | 1.05% |
| 2025-01-23 | 15.60 | 15.86 | 14.91 | 15.30 | 15.21 | qfq | 156,570,789 | 2,402,502,311 | -1.16% |
| 2025-01-22 | 14.81 | 15.48 | 14.73 | 15.48 | 15.39 | qfq | 166,504,037 | 2,527,925,569 | 3.89% |
| 2025-01-21 | 14.38 | 14.96 | 14.16 | 14.90 | 14.82 | qfq | 143,152,406 | 2,087,058,938 | 5.15% |
| 2025-01-20 | 14.00 | 14.54 | 13.93 | 14.17 | 14.09 | qfq | 101,993,040 | 1,455,908,116 | 2.02% |
| 2025-01-17 | 14.10 | 14.24 | 13.68 | 13.89 | 13.81 | qfq | 85,407,407 | 1,186,408,974 | -1.91% |
| 2025-01-16 | 14.31 | 14.70 | 14.00 | 14.16 | 14.08 | qfq | 124,492,609 | 1,777,954,629 | 1.29% |
| 2025-01-15 | 14.14 | 14.37 | 13.86 | 13.98 | 13.90 | qfq | 93,112,737 | 1,307,628,273 | -1.13% |
| 2025-01-14 | 13.28 | 14.20 | 13.06 | 14.14 | 14.06 | qfq | 132,262,376 | 1,828,935,352 | 7.20% |
| 2025-01-13 | 12.72 | 13.57 | 12.65 | 13.19 | 13.12 | qfq | 84,715,005 | 1,114,064,244 | 1.31% |
| 2025-01-10 | 13.95 | 14.01 | 13.02 | 13.02 | 12.95 | qfq | 113,435,544 | 1,528,285,811 | -5.72% |
| 2025-01-09 | 13.69 | 14.41 | 13.65 | 13.81 | 13.73 | qfq | 135,739,016 | 1,896,516,986 | -0.43% |
| 2025-01-08 | 13.33 | 14.24 | 12.93 | 13.87 | 13.79 | qfq | 172,223,019 | 2,329,187,332 | 4.76% |
| 2025-01-07 | 12.40 | 13.34 | 12.40 | 13.24 | 13.17 | qfq | 141,124,201 | 1,827,216,443 | 7.55% |
| 2025-01-06 | 12.40 | 12.73 | 12.06 | 12.31 | 12.24 | qfq | 88,766,677 | 1,094,136,511 | -1.68% |
| 2025-01-03 | 13.52 | 13.60 | 12.49 | 12.52 | 12.45 | qfq | 141,225,747 | 1,803,088,458 | -7.19% |
| 2025-01-02 | 14.32 | 14.41 | 13.28 | 13.49 | 13.41 | qfq | 203,748,057 | 2,818,591,580 | -7.54% |
| 2024-12-31 | 14.35 | 15.88 | 14.35 | 14.59 | 14.51 | qfq | 262,485,358 | 3,949,883,861 | 3.40% |
| 2024-12-30 | 14.10 | 14.67 | 13.94 | 14.11 | 14.03 | qfq | 147,660,528 | 2,108,217,698 | 1.51% |
| 2024-12-27 | 14.40 | 14.88 | 13.88 | 13.90 | 13.82 | qfq | 172,413,532 | 2,454,830,080 | -4.14% |
| 2024-12-26 | 13.35 | 14.98 | 13.34 | 14.50 | 14.42 | qfq | 276,846,161 | 3,986,170,934 | 7.09% |
| 2024-12-25 | 13.00 | 14.46 | 12.72 | 13.54 | 13.46 | qfq | 206,052,429 | 2,798,904,319 | 3.04% |
| 2024-12-24 | 13.50 | 13.51 | 12.80 | 13.14 | 13.07 | qfq | 122,641,151 | 1,602,951,609 | -3.10% |
| 2024-12-23 | 13.58 | 13.97 | 13.25 | 13.56 | 13.48 | qfq | 190,994,507 | 2,600,021,814 | 2.11% |
| 2024-12-20 | 13.59 | 14.00 | 13.16 | 13.28 | 13.20 | qfq | 199,172,214 | 2,690,494,966 | -5.82% |
| 2024-12-19 | 12.35 | 14.78 | 12.35 | 14.10 | 14.02 | qfq | 287,279,687 | 3,927,151,338 | 11.99% |
| 2024-12-18 | 11.80 | 13.00 | 11.53 | 12.59 | 12.52 | qfq | 112,660,545 | 1,398,135,503 | 6.69% |
| 2024-12-17 | 12.40 | 12.40 | 11.78 | 11.80 | 11.73 | qfq | 91,859,083 | 1,108,037,965 | -6.27% |
| 2024-12-16 | 12.36 | 12.87 | 11.95 | 12.59 | 12.52 | qfq | 133,309,153 | 1,660,497,285 | 1.45% |
| 2024-12-13 | 11.69 | 12.62 | 11.62 | 12.41 | 12.34 | qfq | 142,305,451 | 1,724,797,822 | 5.44% |
| 2024-12-12 | 11.76 | 11.92 | 11.60 | 11.77 | 11.70 | qfq | 53,664,327 | 630,199,602 | 0.43% |
| 2024-12-11 | 11.33 | 11.78 | 11.31 | 11.72 | 11.65 | qfq | 66,295,231 | 767,505,601 | 3.72% |
| 2024-12-10 | 11.61 | 11.68 | 11.28 | 11.30 | 11.24 | qfq | 47,678,116 | 546,617,523 | 0.89% |
| 2024-12-09 | 11.41 | 11.48 | 11.12 | 11.20 | 11.14 | qfq | 29,655,854 | 334,297,789 | -1.50% |
| 2024-12-06 | 11.32 | 11.45 | 11.11 | 11.37 | 11.31 | qfq | 38,950,712 | 440,401,717 | 0.71% |
| 2024-12-05 | 11.05 | 11.41 | 11.03 | 11.29 | 11.23 | qfq | 34,280,200 | 387,360,451 | 1.99% |
| 2024-12-04 | 11.36 | 11.39 | 11.00 | 11.07 | 11.01 | qfq | 35,928,300 | 401,496,988 | -3.06% |
| 2024-12-03 | 11.58 | 11.58 | 11.25 | 11.42 | 11.36 | qfq | 40,382,556 | 460,230,267 | -1.38% |
| 2024-12-02 | 11.45 | 11.65 | 11.37 | 11.58 | 11.51 | qfq | 44,605,955 | 515,358,890 | 1.40% |
| 2024-11-29 | 11.20 | 11.51 | 11.03 | 11.42 | 11.36 | qfq | 49,927,151 | 565,080,244 | 2.15% |
| 2024-11-28 | 11.18 | 11.55 | 11.14 | 11.18 | 11.12 | qfq | 47,853,301 | 544,733,800 | 0.45% |
| 2024-11-27 | 10.81 | 11.13 | 10.57 | 11.13 | 11.07 | qfq | 35,333,849 | 383,173,862 | 2.58% |
| 2024-11-26 | 10.96 | 11.14 | 10.80 | 10.85 | 10.79 | qfq | 29,631,220 | 324,701,867 | -1.54% |
| 2024-11-25 | 11.00 | 11.14 | 10.74 | 11.02 | 10.96 | qfq | 39,231,274 | 427,328,940 | -0.18% |
| 2024-11-22 | 11.31 | 11.79 | 11.02 | 11.04 | 10.98 | qfq | 61,174,206 | 700,695,647 | -3.66% |
| 2024-11-21 | 11.43 | 11.59 | 11.26 | 11.46 | 11.40 | qfq | 45,144,971 | 517,277,150 | -0.35% |
| 2024-11-20 | 11.10 | 11.65 | 11.03 | 11.50 | 11.43 | qfq | 60,509,457 | 688,851,870 | 3.51% |
| 2024-11-19 | 10.90 | 11.14 | 10.73 | 11.11 | 11.05 | qfq | 48,214,040 | 527,503,790 | 2.40% |
| 2024-11-18 | 11.48 | 11.56 | 10.76 | 10.85 | 10.79 | qfq | 67,506,034 | 742,882,560 | -4.91% |
| 2024-11-15 | 11.64 | 12.04 | 11.36 | 11.41 | 11.35 | qfq | 72,772,014 | 856,091,577 | -2.65% |
| 2024-11-14 | 12.28 | 12.28 | 11.70 | 11.72 | 11.65 | qfq | 81,874,055 | 980,443,583 | -5.10% |
| 2024-11-13 | 12.86 | 12.87 | 12.11 | 12.35 | 12.28 | qfq | 116,926,252 | 1,445,861,856 | -3.67% |
| 2024-11-12 | 12.50 | 13.99 | 12.12 | 12.82 | 12.75 | qfq | 194,150,182 | 2,499,054,058 | 5.86% |
| 2024-11-11 | 12.10 | 12.47 | 11.80 | 12.11 | 12.04 | qfq | 116,242,729 | 1,398,674,727 | 5.95% |
| 2024-11-08 | 11.50 | 11.85 | 11.38 | 11.43 | 11.37 | qfq | 86,895,539 | 1,007,010,301 | 1.69% |
| 2024-11-07 | 10.93 | 11.24 | 10.86 | 11.24 | 11.18 | qfq | 56,023,420 | 621,123,306 | 2.18% |
| 2024-11-06 | 10.89 | 11.23 | 10.80 | 11.00 | 10.94 | qfq | 63,509,924 | 702,056,876 | 1.10% |
| 2024-11-05 | 10.51 | 10.92 | 10.46 | 10.88 | 10.82 | qfq | 51,655,295 | 557,628,923 | 3.62% |
| 2024-11-04 | 10.27 | 10.52 | 10.27 | 10.50 | 10.44 | qfq | 26,780,500 | 279,356,520 | 2.54% |
| 2024-11-01 | 10.76 | 10.82 | 10.22 | 10.24 | 10.18 | qfq | 55,469,393 | 579,416,054 | -5.54% |
| 2024-10-31 | 10.87 | 11.02 | 10.69 | 10.84 | 10.78 | qfq | 47,054,760 | 510,824,978 | 0.28% |
| 2024-10-30 | 10.75 | 10.87 | 10.63 | 10.81 | 10.75 | qfq | 41,262,008 | 443,862,568 | 0.46% |
| 2024-10-29 | 11.30 | 11.30 | 10.75 | 10.76 | 10.70 | qfq | 65,660,200 | 716,519,359 | -3.32% |
| 2024-10-28 | 10.76 | 11.14 | 10.56 | 11.13 | 11.07 | qfq | 71,548,900 | 776,878,559 | 3.53% |
| 2024-10-25 | 10.52 | 10.84 | 10.45 | 10.75 | 10.69 | qfq | 46,770,161 | 497,912,268 | 1.80% |
| 2024-10-24 | 10.55 | 10.63 | 10.40 | 10.56 | 10.50 | qfq | 36,379,530 | 382,430,325 | -1.22% |
| 2024-10-23 | 10.58 | 11.25 | 10.45 | 10.69 | 10.63 | qfq | 63,095,570 | 679,354,883 | 0.56% |
| 2024-10-22 | 10.66 | 10.73 | 10.46 | 10.63 | 10.57 | qfq | 50,903,203 | 538,799,808 | -1.02% |
| 2024-10-21 | 10.62 | 10.93 | 10.51 | 10.74 | 10.68 | qfq | 60,932,119 | 653,365,923 | 2.38% |
| 2024-10-18 | 10.09 | 10.85 | 9.89 | 10.49 | 10.43 | qfq | 62,546,644 | 647,800,206 | 4.80% |
| 2024-10-17 | 10.12 | 10.28 | 10.00 | 10.01 | 9.95 | qfq | 37,317,639 | 379,068,756 | 0.10% |
| 2024-10-16 | 9.85 | 10.16 | 9.82 | 10.00 | 9.94 | qfq | 34,565,334 | 346,252,366 | -0.79% |
| 2024-10-15 | 10.20 | 10.50 | 9.99 | 10.08 | 10.02 | qfq | 50,228,298 | 517,056,023 | -1.47% |
| 2024-10-14 | 10.01 | 10.26 | 9.72 | 10.23 | 10.17 | qfq | 44,448,436 | 445,170,386 | 2.81% |
| 2024-10-11 | 10.42 | 10.57 | 9.77 | 9.95 | 9.89 | qfq | 52,240,889 | 527,453,441 | -5.60% |
| 2024-10-10 | 11.18 | 11.27 | 10.51 | 10.54 | 10.48 | qfq | 73,739,512 | 797,175,733 | -0.57% |
| 2024-10-09 | 11.67 | 11.86 | 10.60 | 10.60 | 10.54 | qfq | 106,273,623 | 1,201,390,603 | -13.04% |
| 2024-10-08 | 12.61 | 12.61 | 11.31 | 12.19 | 12.12 | qfq | 132,038,145 | 1,594,370,278 | 15.87% |
| 2024-09-30 | 9.50 | 10.65 | 9.50 | 10.52 | 10.46 | qfq | 88,180,514 | 889,610,511 | 15.73% |
| 2024-09-27 | 8.62 | 9.15 | 8.58 | 9.09 | 9.04 | qfq | 44,611,704 | 396,232,529 | 6.57% |
| 2024-09-26 | 8.25 | 8.54 | 8.23 | 8.53 | 8.48 | qfq | 23,547,046 | 197,718,272 | 3.39% |
| 2024-09-25 | 8.33 | 8.50 | 8.24 | 8.25 | 8.20 | qfq | 25,325,451 | 212,088,281 | -0.48% |
| 2024-09-24 | 8.09 | 8.29 | 8.03 | 8.29 | 8.24 | qfq | 21,697,903 | 177,780,241 | 2.73% |
| 2024-09-23 | 8.05 | 8.15 | 8.03 | 8.07 | 8.02 | qfq | 11,441,500 | 92,633,541 | -0.12% |
| 2024-09-20 | 7.98 | 8.15 | 7.93 | 8.08 | 8.03 | qfq | 17,189,994 | 138,599,251 | 1.38% |
| 2024-09-19 | 7.84 | 7.99 | 7.72 | 7.97 | 7.92 | qfq | 12,202,694 | 96,488,640 | 2.31% |
| 2024-09-18 | 7.82 | 7.88 | 7.64 | 7.79 | 7.75 | qfq | 8,627,206 | 66,741,985 | -0.13% |
| 2024-09-13 | 7.93 | 7.93 | 7.79 | 7.80 | 7.76 | qfq | 8,027,809 | 63,091,889 | -1.39% |
| 2024-09-12 | 7.92 | 8.03 | 7.88 | 7.91 | 7.87 | qfq | 9,376,900 | 74,563,704 | -0.13% |
| 2024-09-11 | 7.88 | 7.92 | 7.84 | 7.92 | 7.88 | qfq | 7,708,034 | 60,774,693 | 0.00% |
| 2024-09-10 | 7.75 | 7.99 | 7.61 | 7.92 | 7.88 | qfq | 14,828,892 | 115,367,614 | 2.19% |
| 2024-09-09 | 7.71 | 7.85 | 7.70 | 7.75 | 7.71 | qfq | 10,855,442 | 84,190,039 | -0.39% |
| 2024-09-06 | 7.96 | 7.98 | 7.78 | 7.78 | 7.74 | qfq | 9,030,400 | 70,938,681 | -2.14% |
| 2024-09-05 | 7.88 | 8.00 | 7.83 | 7.95 | 7.91 | qfq | 8,916,600 | 70,706,503 | 1.40% |
| 2024-09-04 | 7.86 | 7.93 | 7.81 | 7.84 | 7.80 | qfq | 9,056,800 | 71,185,787 | -1.01% |
| 2024-09-03 | 7.82 | 7.93 | 7.78 | 7.92 | 7.88 | qfq | 12,455,008 | 97,969,396 | 1.67% |
| 2024-09-02 | 8.02 | 8.06 | 7.77 | 7.79 | 7.75 | qfq | 16,663,076 | 131,737,939 | -2.87% |
| 2024-08-30 | 7.87 | 8.13 | 7.86 | 8.02 | 7.97 | qfq | 18,691,800 | 150,353,362 | 2.04% |
| 2024-08-29 | 7.76 | 7.92 | 7.70 | 7.86 | 7.82 | qfq | 13,213,991 | 103,440,384 | 1.95% |
| 2024-08-28 | 7.65 | 7.76 | 7.56 | 7.71 | 7.67 | qfq | 8,519,600 | 65,294,623 | 0.52% |
| 2024-08-27 | 7.80 | 7.88 | 7.65 | 7.67 | 7.63 | qfq | 9,536,000 | 73,667,836 | -1.92% |
| 2024-08-26 | 7.87 | 7.93 | 7.77 | 7.82 | 7.78 | qfq | 9,752,875 | 76,594,720 | -0.76% |
| 2024-08-23 | 7.70 | 7.92 | 7.69 | 7.88 | 7.84 | qfq | 9,561,900 | 74,855,281 | 2.07% |
| 2024-08-22 | 7.82 | 7.98 | 7.70 | 7.72 | 7.68 | qfq | 11,000,200 | 85,911,192 | -1.28% |
| 2024-08-21 | 7.91 | 8.00 | 7.79 | 7.82 | 7.78 | qfq | 8,240,780 | 65,008,492 | -1.39% |
| 2024-08-20 | 8.01 | 8.05 | 7.91 | 7.93 | 7.89 | qfq | 10,414,640 | 82,954,137 | -1.37% |
| 2024-08-19 | 7.90 | 8.09 | 7.88 | 8.04 | 7.99 | qfq | 11,261,451 | 90,359,859 | 1.77% |
| 2024-08-16 | 7.86 | 7.96 | 7.85 | 7.90 | 7.86 | qfq | 9,914,241 | 78,353,125 | 0.77% |
| 2024-08-15 | 7.69 | 7.91 | 7.65 | 7.84 | 7.80 | qfq | 13,201,835 | 103,230,673 | 1.82% |
| 2024-08-14 | 7.79 | 7.80 | 7.69 | 7.70 | 7.66 | qfq | 6,226,100 | 48,138,731 | -0.90% |
| 2024-08-13 | 7.72 | 7.80 | 7.68 | 7.77 | 7.73 | qfq | 6,475,100 | 50,072,595 | 0.78% |
| 2024-08-12 | 7.79 | 7.80 | 7.69 | 7.71 | 7.67 | qfq | 9,018,397 | 69,669,292 | -0.90% |
| 2024-08-09 | 7.90 | 7.96 | 7.78 | 7.78 | 7.74 | qfq | 8,954,223 | 70,272,645 | -0.77% |
| 2024-08-08 | 7.87 | 7.96 | 7.75 | 7.84 | 7.80 | qfq | 10,646,576 | 83,564,730 | -0.51% |
| 2024-08-07 | 7.86 | 7.98 | 7.84 | 7.88 | 7.84 | qfq | 9,181,500 | 72,724,679 | -0.38% |
| 2024-08-06 | 7.99 | 8.09 | 7.80 | 7.91 | 7.87 | qfq | 12,869,922 | 101,823,221 | 0.00% |
| 2024-08-05 | 8.10 | 8.22 | 7.91 | 7.91 | 7.87 | qfq | 15,413,654 | 124,158,825 | -3.42% |
| 2024-08-02 | 8.29 | 8.38 | 8.12 | 8.19 | 8.14 | qfq | 11,394,800 | 94,219,075 | -1.56% |
| 2024-08-01 | 8.30 | 8.38 | 8.25 | 8.32 | 8.27 | qfq | 12,696,600 | 105,738,189 | 0.60% |
| 2024-07-31 | 7.88 | 8.28 | 7.87 | 8.27 | 8.22 | qfq | 17,634,006 | 143,895,034 | 4.68% |
| 2024-07-30 | 7.82 | 7.96 | 7.76 | 7.90 | 7.86 | qfq | 8,462,300 | 66,625,415 | 0.51% |
| 2024-07-29 | 7.88 | 7.93 | 7.78 | 7.86 | 7.82 | qfq | 7,909,000 | 62,177,837 | 0.13% |
| 2024-07-26 | 7.75 | 7.91 | 7.73 | 7.85 | 7.81 | qfq | 9,564,850 | 74,955,090 | 1.42% |
| 2024-07-25 | 7.77 | 7.89 | 7.70 | 7.74 | 7.70 | qfq | 9,594,150 | 74,516,570 | -0.77% |
| 2024-07-24 | 7.87 | 7.96 | 7.77 | 7.80 | 7.76 | qfq | 10,436,336 | 82,035,127 | -1.39% |
| 2024-07-23 | 8.09 | 8.10 | 7.91 | 7.91 | 7.87 | qfq | 11,229,400 | 90,098,398 | -2.22% |
| 2024-07-22 | 8.01 | 8.15 | 8.01 | 8.09 | 8.04 | qfq | 11,836,300 | 95,784,043 | 1.00% |
| 2024-07-19 | 7.96 | 8.09 | 7.90 | 8.01 | 7.96 | qfq | 11,776,300 | 94,416,733 | 0.38% |
| 2024-07-18 | 8.03 | 8.08 | 7.78 | 7.98 | 7.93 | qfq | 18,181,600 | 143,638,003 | -1.85% |
| 2024-07-17 | 8.20 | 8.29 | 8.11 | 8.13 | 8.08 | qfq | 8,788,200 | 71,910,464 | -0.85% |
| 2024-07-16 | 8.12 | 8.23 | 8.02 | 8.20 | 8.15 | qfq | 9,578,900 | 77,985,172 | 0.86% |
| 2024-07-15 | 8.31 | 8.31 | 8.09 | 8.13 | 8.08 | qfq | 11,051,000 | 90,251,389 | -2.52% |
| 2024-07-12 | 8.39 | 8.42 | 8.29 | 8.34 | 8.29 | qfq | 8,275,835 | 69,007,383 | -0.83% |
| 2024-07-11 | 8.42 | 8.49 | 8.33 | 8.41 | 8.36 | qfq | 11,493,287 | 96,733,592 | 1.33% |
| 2024-07-10 | 8.20 | 8.40 | 8.20 | 8.30 | 8.25 | qfq | 11,513,659 | 95,919,292 | 0.36% |
| 2024-07-09 | 7.97 | 8.27 | 7.91 | 8.27 | 8.22 | qfq | 13,563,845 | 110,035,887 | 3.76% |
| 2024-07-08 | 8.18 | 8.21 | 7.92 | 7.97 | 7.92 | qfq | 14,174,337 | 113,830,818 | -2.80% |
| 2024-07-05 | 8.18 | 8.27 | 8.13 | 8.20 | 8.15 | qfq | 9,651,991 | 79,187,192 | 0.12% |
| 2024-07-04 | 8.38 | 8.44 | 8.18 | 8.19 | 8.14 | qfq | 9,008,557 | 74,487,102 | -2.03% |
| 2024-07-03 | 8.48 | 8.52 | 8.35 | 8.36 | 8.31 | qfq | 9,558,596 | 80,532,459 | -1.42% |
| 2024-07-02 | 8.53 | 8.65 | 8.46 | 8.48 | 8.43 | qfq | 10,306,160 | 88,155,313 | -0.59% |
| 2024-07-01 | 8.45 | 8.56 | 8.30 | 8.53 | 8.48 | qfq | 12,465,394 | 105,114,187 | 0.95% |
| 2024-06-28 | 8.49 | 8.66 | 8.42 | 8.45 | 8.40 | qfq | 14,260,263 | 121,867,247 | -0.47% |
| 2024-06-27 | 8.63 | 8.66 | 8.46 | 8.49 | 8.44 | qfq | 11,256,400 | 96,265,652 | -1.74% |
| 2024-06-26 | 8.14 | 8.66 | 8.09 | 8.64 | 8.59 | qfq | 16,740,589 | 140,732,131 | 6.01% |
| 2024-06-25 | 8.46 | 8.52 | 8.08 | 8.15 | 8.10 | qfq | 15,231,793 | 125,816,259 | -3.32% |
| 2024-06-24 | 8.62 | 8.73 | 8.41 | 8.43 | 8.38 | qfq | 13,254,800 | 113,478,957 | -3.44% |
| 2024-06-21 | 8.66 | 8.79 | 8.59 | 8.73 | 8.68 | qfq | 10,614,800 | 92,497,979 | 0.58% |
| 2024-06-20 | 8.81 | 8.88 | 8.67 | 8.68 | 8.63 | qfq | 12,531,100 | 109,809,019 | -1.92% |
| 2024-06-19 | 8.88 | 8.95 | 8.81 | 8.85 | 8.80 | qfq | 12,353,700 | 109,629,856 | -0.23% |
| 2024-06-18 | 8.72 | 8.90 | 8.69 | 8.87 | 8.82 | qfq | 12,102,958 | 107,062,755 | 1.60% |
| 2024-06-17 | 8.68 | 8.79 | 8.62 | 8.73 | 8.68 | qfq | 12,846,472 | 112,095,059 | 0.46% |
| 2024-06-14 | 8.53 | 8.71 | 8.48 | 8.69 | 8.64 | qfq | 17,068,269 | 146,847,960 | 2.00% |
| 2024-06-13 | 8.52 | 8.59 | 8.42 | 8.52 | 8.47 | qfq | 10,156,201 | 86,451,739 | -0.12% |
| 2024-06-12 | 8.39 | 8.56 | 8.39 | 8.53 | 8.48 | qfq | 11,250,891 | 95,753,820 | 1.67% |
| 2024-06-11 | 8.22 | 8.43 | 8.13 | 8.39 | 8.34 | qfq | 12,493,510 | 104,013,081 | 1.57% |
| 2024-06-07 | 8.34 | 8.41 | 8.18 | 8.26 | 8.21 | qfq | 12,889,208 | 106,803,659 | 0.12% |
| 2024-06-06 | 8.49 | 8.53 | 8.23 | 8.25 | 8.20 | qfq | 17,707,897 | 147,725,875 | -2.25% |
| 2024-06-05 | 8.60 | 8.64 | 8.43 | 8.44 | 8.39 | qfq | 12,362,212 | 105,709,855 | -1.97% |
| 2024-06-04 | 8.53 | 8.62 | 8.43 | 8.61 | 8.56 | qfq | 12,790,515 | 109,035,376 | 0.58% |
| 2024-06-03 | 8.61 | 8.69 | 8.48 | 8.56 | 8.51 | qfq | 11,709,700 | 100,640,565 | -1.04% |
| 2024-05-31 | 8.55 | 8.74 | 8.55 | 8.65 | 8.60 | qfq | 10,803,016 | 93,629,136 | 1.17% |
| 2024-05-30 | 8.50 | 8.59 | 8.40 | 8.55 | 8.50 | qfq | 10,019,270 | 85,459,564 | 0.35% |
| 2024-05-29 | 8.59 | 8.69 | 8.48 | 8.52 | 8.47 | qfq | 9,841,170 | 84,467,686 | -0.70% |
| 2024-05-28 | 8.71 | 8.77 | 8.57 | 8.58 | 8.53 | qfq | 10,507,454 | 90,925,195 | -1.83% |
| 2024-05-27 | 8.68 | 8.86 | 8.56 | 8.74 | 8.69 | qfq | 12,148,491 | 105,099,846 | 0.58% |
| 2024-05-24 | 8.83 | 8.91 | 8.69 | 8.69 | 8.64 | qfq | 11,007,600 | 96,848,650 | -1.25% |
| 2024-05-23 | 9.08 | 9.08 | 8.78 | 8.80 | 8.75 | qfq | 16,627,300 | 147,567,498 | -2.87% |
| 2024-05-22 | 9.06 | 9.12 | 9.01 | 9.06 | 9.01 | qfq | 9,242,100 | 83,744,300 | -0.33% |
| 2024-05-21 | 9.16 | 9.19 | 9.04 | 9.09 | 9.04 | qfq | 11,563,100 | 105,364,104 | -0.33% |
| 2024-05-20 | 9.11 | 9.21 | 8.98 | 9.12 | 9.07 | qfq | 13,660,670 | 124,595,208 | 0.22% |
| 2024-05-17 | 8.88 | 9.10 | 8.86 | 9.10 | 9.05 | qfq | 13,366,089 | 120,465,625 | 2.02% |
| 2024-05-16 | 8.97 | 9.06 | 8.89 | 8.92 | 8.87 | qfq | 11,301,658 | 101,549,280 | -0.11% |
| 2024-05-15 | 9.07 | 9.12 | 8.93 | 8.93 | 8.88 | qfq | 11,893,700 | 107,196,820 | -1.43% |
| 2024-05-14 | 9.03 | 9.16 | 8.96 | 9.06 | 9.01 | qfq | 12,713,218 | 115,212,064 | 0.33% |
| 2024-05-13 | 9.01 | 9.06 | 8.87 | 9.03 | 8.98 | qfq | 13,302,002 | 119,602,474 | -0.55% |
| 2024-05-10 | 9.20 | 9.22 | 8.99 | 9.08 | 9.03 | qfq | 14,697,433 | 133,366,452 | -0.98% |
| 2024-05-09 | 9.09 | 9.25 | 9.08 | 9.17 | 9.12 | qfq | 12,319,027 | 113,174,686 | 0.88% |
| 2024-05-08 | 9.32 | 9.35 | 9.07 | 9.09 | 9.04 | qfq | 13,618,600 | 124,642,794 | -2.88% |
| 2024-05-07 | 9.45 | 9.49 | 9.34 | 9.36 | 9.21 | qfq | 15,021,650 | 141,223,011 | -0.74% |
| 2024-05-06 | 9.52 | 9.58 | 9.41 | 9.43 | 9.28 | qfq | 16,768,159 | 159,008,062 | 0.53% |
| 2024-04-30 | 9.45 | 9.47 | 9.30 | 9.38 | 9.23 | qfq | 16,987,600 | 159,332,647 | -0.32% |
| 2024-04-29 | 9.27 | 9.47 | 9.27 | 9.41 | 9.26 | qfq | 22,717,013 | 213,656,149 | 1.62% |
| 2024-04-26 | 8.97 | 9.27 | 8.95 | 9.26 | 9.11 | qfq | 29,788,819 | 272,493,180 | 4.51% |
| 2024-04-25 | 8.83 | 8.98 | 8.83 | 8.86 | 8.72 | qfq | 13,433,160 | 119,445,228 | -0.78% |
| 2024-04-24 | 8.70 | 8.93 | 8.68 | 8.93 | 8.78 | qfq | 14,114,947 | 124,739,036 | 3.00% |
| 2024-04-23 | 8.70 | 8.82 | 8.65 | 8.67 | 8.53 | qfq | 10,806,260 | 94,140,655 | 0.12% |
| 2024-04-22 | 8.64 | 8.79 | 8.45 | 8.66 | 8.52 | qfq | 13,252,094 | 114,620,980 | -1.03% |
| 2024-04-19 | 8.79 | 8.93 | 8.72 | 8.75 | 8.61 | qfq | 13,717,614 | 120,827,015 | -1.57% |
| 2024-04-18 | 8.90 | 9.07 | 8.78 | 8.89 | 8.75 | qfq | 17,699,351 | 157,755,319 | -1.00% |
| 2024-04-17 | 8.65 | 8.99 | 8.65 | 8.98 | 8.83 | qfq | 18,773,959 | 167,245,807 | 4.42% |
| 2024-04-16 | 8.75 | 8.99 | 8.55 | 8.60 | 8.46 | qfq | 21,430,606 | 186,563,230 | -3.37% |
| 2024-04-15 | 8.92 | 9.09 | 8.71 | 8.90 | 8.76 | qfq | 22,178,686 | 198,097,436 | -0.22% |
| 2024-04-12 | 8.97 | 9.10 | 8.92 | 8.92 | 8.77 | qfq | 13,893,685 | 125,227,222 | -0.45% |
| 2024-04-11 | 8.88 | 9.12 | 8.87 | 8.96 | 8.81 | qfq | 15,264,570 | 137,806,683 | 0.34% |
| 2024-04-10 | 9.13 | 9.15 | 8.89 | 8.93 | 8.78 | qfq | 16,547,007 | 148,747,764 | -1.98% |
| 2024-04-09 | 9.01 | 9.18 | 8.96 | 9.11 | 8.96 | qfq | 15,552,634 | 141,146,357 | 0.89% |
| 2024-04-08 | 9.19 | 9.22 | 9.03 | 9.03 | 8.88 | qfq | 17,509,360 | 159,606,537 | -1.95% |
| 2024-04-03 | 9.26 | 9.38 | 9.09 | 9.21 | 9.06 | qfq | 22,417,354 | 206,603,400 | -1.07% |
| 2024-04-02 | 9.54 | 9.60 | 9.26 | 9.31 | 9.16 | qfq | 22,141,333 | 207,380,819 | -2.92% |
| 2024-04-01 | 9.54 | 9.64 | 9.40 | 9.59 | 9.43 | qfq | 23,059,458 | 220,272,164 | 1.05% |
| 2024-03-29 | 9.46 | 9.50 | 9.21 | 9.49 | 9.34 | qfq | 21,496,016 | 201,332,745 | 0.11% |
| 2024-03-28 | 9.10 | 9.57 | 9.05 | 9.48 | 9.33 | qfq | 35,339,617 | 331,772,336 | 4.75% |
| 2024-03-27 | 9.66 | 9.70 | 9.05 | 9.05 | 8.90 | qfq | 41,682,852 | 386,657,727 | -6.70% |
| 2024-03-26 | 9.90 | 10.07 | 9.63 | 9.70 | 9.54 | qfq | 49,153,348 | 484,183,902 | -2.61% |
| 2024-03-25 | 10.38 | 10.44 | 9.96 | 9.96 | 9.80 | qfq | 57,060,331 | 581,630,977 | -1.97% |
| 2024-03-22 | 9.94 | 10.29 | 9.93 | 10.16 | 9.99 | qfq | 54,366,773 | 550,039,709 | 2.01% |
| 2024-03-21 | 10.00 | 10.15 | 9.95 | 9.96 | 9.80 | qfq | 28,813,531 | 288,968,900 | -0.40% |
| 2024-03-20 | 9.85 | 10.10 | 9.82 | 10.00 | 9.84 | qfq | 34,045,191 | 339,462,629 | 1.52% |
| 2024-03-19 | 9.89 | 9.97 | 9.83 | 9.85 | 9.69 | qfq | 20,818,856 | 205,946,119 | -0.91% |
| 2024-03-18 | 9.95 | 9.96 | 9.75 | 9.94 | 9.78 | qfq | 26,317,452 | 259,993,790 | 0.71% |
| 2024-03-15 | 9.75 | 9.88 | 9.63 | 9.87 | 9.71 | qfq | 22,879,312 | 222,955,740 | 1.02% |
| 2024-03-14 | 9.82 | 9.94 | 9.62 | 9.77 | 9.61 | qfq | 28,563,654 | 278,860,146 | -1.41% |
| 2024-03-13 | 9.96 | 10.07 | 9.84 | 9.91 | 9.75 | qfq | 31,468,652 | 313,122,520 | -0.50% |
| 2024-03-12 | 10.28 | 10.37 | 9.86 | 9.96 | 9.80 | qfq | 49,120,862 | 495,272,492 | -0.30% |
| 2024-03-11 | 9.82 | 10.02 | 9.68 | 9.99 | 9.83 | qfq | 41,000,129 | 402,720,416 | 0.00% |
| 2024-03-08 | 9.51 | 10.14 | 9.44 | 9.99 | 9.83 | qfq | 46,391,023 | 457,937,616 | 5.38% |
| 2024-03-07 | 9.83 | 9.94 | 9.47 | 9.48 | 9.33 | qfq | 27,639,602 | 267,630,541 | -3.85% |
| 2024-03-06 | 9.80 | 9.98 | 9.69 | 9.86 | 9.70 | qfq | 24,649,680 | 242,836,100 | -0.10% |
| 2024-03-05 | 9.85 | 10.05 | 9.80 | 9.87 | 9.71 | qfq | 35,871,990 | 355,675,167 | -1.50% |
| 2024-03-04 | 9.90 | 10.18 | 9.65 | 10.02 | 9.86 | qfq | 52,183,414 | 519,526,100 | 2.66% |
| 2024-03-01 | 9.39 | 9.77 | 9.37 | 9.76 | 9.60 | qfq | 34,498,349 | 331,412,770 | 3.83% |
| 2024-02-29 | 9.02 | 9.46 | 9.00 | 9.40 | 9.25 | qfq | 28,853,623 | 268,929,556 | 4.10% |
| 2024-02-28 | 9.65 | 9.75 | 9.01 | 9.03 | 8.88 | qfq | 42,661,710 | 402,204,256 | -6.62% |
| 2024-02-27 | 9.09 | 9.67 | 9.06 | 9.67 | 9.51 | qfq | 36,684,471 | 345,729,458 | 5.57% |
| 2024-02-26 | 9.13 | 9.27 | 9.04 | 9.16 | 9.01 | qfq | 26,975,569 | 247,519,751 | 0.00% |
| 2024-02-23 | 9.14 | 9.18 | 9.00 | 9.16 | 9.01 | qfq | 26,307,300 | 239,081,420 | 0.22% |
| 2024-02-22 | 8.96 | 9.21 | 8.96 | 9.14 | 8.99 | qfq | 26,368,420 | 239,744,762 | 2.70% |
| 2024-02-21 | 8.93 | 9.16 | 8.86 | 8.90 | 8.76 | qfq | 22,757,963 | 204,989,608 | -0.78% |
| 2024-02-20 | 8.96 | 9.04 | 8.86 | 8.97 | 8.82 | qfq | 19,023,123 | 170,415,592 | -0.44% |
| 2024-02-19 | 9.11 | 9.15 | 8.81 | 9.01 | 8.86 | qfq | 33,584,876 | 300,571,561 | 2.15% |
| 2024-02-08 | 8.85 | 9.30 | 8.78 | 8.82 | 8.68 | qfq | 43,864,485 | 398,555,622 | 1.15% |
| 2024-02-07 | 8.01 | 8.77 | 8.01 | 8.72 | 8.58 | qfq | 49,010,375 | 418,644,190 | 7.65% |
| 2024-02-06 | 7.00 | 8.17 | 6.94 | 8.10 | 7.97 | qfq | 33,557,828 | 256,579,456 | 13.92% |
| 2024-02-05 | 7.41 | 7.60 | 6.74 | 7.11 | 6.99 | qfq | 31,300,800 | 223,166,891 | -5.07% |
| 2024-02-02 | 7.82 | 8.05 | 7.10 | 7.49 | 7.37 | qfq | 22,826,485 | 173,671,393 | -4.34% |
| 2024-02-01 | 7.75 | 8.02 | 7.62 | 7.83 | 7.70 | qfq | 19,173,131 | 149,919,497 | 0.64% |
| 2024-01-31 | 8.18 | 8.18 | 7.76 | 7.78 | 7.65 | qfq | 22,624,440 | 179,789,904 | -5.01% |
| 2024-01-30 | 8.30 | 8.48 | 8.16 | 8.19 | 8.06 | qfq | 18,134,731 | 151,149,629 | -0.97% |
| 2024-01-29 | 8.56 | 8.60 | 8.26 | 8.27 | 8.14 | qfq | 13,100,332 | 109,699,372 | -3.39% |
| 2024-01-26 | 8.70 | 8.70 | 8.53 | 8.56 | 8.42 | qfq | 12,262,556 | 105,653,283 | -0.58% |
| 2024-01-25 | 8.32 | 8.63 | 8.21 | 8.61 | 8.47 | qfq | 16,852,193 | 143,281,968 | 3.24% |
| 2024-01-24 | 8.26 | 8.34 | 7.98 | 8.34 | 8.20 | qfq | 15,685,678 | 128,249,417 | 1.83% |
| 2024-01-23 | 7.99 | 8.25 | 7.93 | 8.19 | 8.06 | qfq | 17,657,607 | 143,166,868 | 2.76% |
| 2024-01-22 | 8.47 | 8.54 | 7.92 | 7.97 | 7.84 | qfq | 20,828,724 | 171,554,224 | -5.79% |
| 2024-01-19 | 8.66 | 8.74 | 8.46 | 8.46 | 8.32 | qfq | 13,325,882 | 114,285,523 | -2.53% |
| 2024-01-18 | 8.61 | 8.75 | 8.39 | 8.68 | 8.54 | qfq | 21,456,915 | 183,434,674 | 0.70% |
| 2024-01-17 | 8.82 | 8.88 | 8.60 | 8.62 | 8.48 | qfq | 14,441,168 | 126,604,260 | -2.49% |
| 2024-01-16 | 8.97 | 9.05 | 8.72 | 8.84 | 8.70 | qfq | 17,126,394 | 151,388,048 | -1.78% |
| 2024-01-15 | 9.05 | 9.12 | 8.93 | 9.00 | 8.85 | qfq | 10,273,124 | 92,694,047 | 0.11% |
| 2024-01-12 | 9.12 | 9.17 | 8.98 | 8.99 | 8.84 | qfq | 10,229,033 | 92,626,016 | -1.75% |
| 2024-01-11 | 8.84 | 9.16 | 8.83 | 9.15 | 9.00 | qfq | 14,993,447 | 135,557,992 | 3.86% |
| 2024-01-10 | 9.06 | 9.06 | 8.80 | 8.81 | 8.67 | qfq | 13,592,396 | 120,941,617 | -2.87% |
| 2024-01-09 | 9.15 | 9.23 | 9.00 | 9.07 | 8.92 | qfq | 13,389,016 | 122,047,028 | -0.33% |
| 2024-01-08 | 9.31 | 9.38 | 9.10 | 9.10 | 8.95 | qfq | 13,278,710 | 122,449,214 | -2.67% |
| 2024-01-05 | 9.60 | 9.64 | 9.30 | 9.35 | 9.20 | qfq | 12,698,273 | 120,064,844 | -2.50% |
| 2024-01-04 | 9.56 | 9.65 | 9.49 | 9.59 | 9.43 | qfq | 10,781,558 | 103,316,341 | 0.21% |
| 2024-01-03 | 9.58 | 9.68 | 9.51 | 9.57 | 9.41 | qfq | 10,609,643 | 101,704,662 | -0.31% |
| 2024-01-02 | 9.75 | 9.82 | 9.60 | 9.60 | 9.44 | qfq | 13,157,658 | 127,373,862 | -1.23% |
| 2023-12-29 | 9.60 | 9.76 | 9.56 | 9.72 | 9.56 | qfq | 13,096,842 | 127,057,988 | 1.46% |
| 2023-12-28 | 9.45 | 9.66 | 9.35 | 9.58 | 9.42 | qfq | 17,184,000 | 164,062,769 | 1.27% |
| 2023-12-27 | 9.32 | 9.53 | 9.32 | 9.46 | 9.31 | qfq | 12,972,460 | 122,518,427 | 2.05% |
| 2023-12-26 | 9.52 | 9.57 | 9.23 | 9.27 | 9.12 | qfq | 12,212,614 | 113,837,782 | -2.73% |
| 2023-12-25 | 9.53 | 9.66 | 9.50 | 9.53 | 9.37 | qfq | 10,323,022 | 98,730,351 | 0.00% |
| 2023-12-22 | 9.94 | 9.95 | 9.50 | 9.53 | 9.37 | qfq | 23,888,614 | 230,849,460 | -3.93% |
| 2023-12-21 | 9.90 | 10.08 | 9.71 | 9.92 | 9.76 | qfq | 21,663,482 | 213,709,177 | -0.30% |
| 2023-12-20 | 10.28 | 10.30 | 9.93 | 9.95 | 9.79 | qfq | 16,558,483 | 166,278,587 | -2.74% |
| 2023-12-19 | 10.19 | 10.30 | 10.04 | 10.23 | 10.06 | qfq | 11,207,603 | 114,176,791 | 0.99% |
| 2023-12-18 | 10.27 | 10.38 | 10.10 | 10.13 | 9.97 | qfq | 13,081,576 | 133,549,053 | -1.75% |
| 2023-12-15 | 10.45 | 10.49 | 10.23 | 10.31 | 10.14 | qfq | 13,320,397 | 137,876,929 | -0.87% |
| 2023-12-14 | 10.53 | 10.64 | 10.40 | 10.40 | 10.23 | qfq | 13,973,300 | 146,872,550 | -0.67% |
| 2023-12-13 | 10.57 | 10.65 | 10.46 | 10.47 | 10.30 | qfq | 14,423,774 | 152,157,508 | -1.32% |
| 2023-12-12 | 10.64 | 10.68 | 10.53 | 10.61 | 10.44 | qfq | 15,634,181 | 165,613,016 | -0.09% |
| 2023-12-11 | 10.39 | 10.67 | 10.27 | 10.62 | 10.45 | qfq | 25,994,509 | 272,854,593 | 1.53% |
| 2023-12-08 | 10.35 | 10.54 | 10.26 | 10.46 | 10.29 | qfq | 27,911,747 | 290,980,982 | 1.45% |
| 2023-12-07 | 10.00 | 10.36 | 10.00 | 10.31 | 10.14 | qfq | 19,173,159 | 196,094,652 | 2.38% |
| 2023-12-06 | 10.04 | 10.20 | 9.83 | 10.07 | 9.91 | qfq | 20,571,993 | 205,849,118 | 0.10% |
| 2023-12-05 | 10.47 | 10.51 | 10.05 | 10.06 | 9.90 | qfq | 22,108,700 | 226,561,451 | -4.01% |
| 2023-12-04 | 10.45 | 10.72 | 10.43 | 10.48 | 10.31 | qfq | 23,569,334 | 249,141,409 | 0.48% |
| 2023-12-01 | 10.12 | 10.48 | 10.10 | 10.43 | 10.26 | qfq | 20,961,667 | 216,207,484 | 2.96% |
| 2023-11-30 | 10.18 | 10.24 | 10.02 | 10.13 | 9.97 | qfq | 14,379,325 | 145,319,478 | -0.69% |
| 2023-11-29 | 10.30 | 10.35 | 10.17 | 10.20 | 10.03 | qfq | 13,539,940 | 138,753,963 | -1.16% |
| 2023-11-28 | 10.42 | 10.43 | 10.21 | 10.32 | 10.15 | qfq | 16,101,608 | 166,026,964 | 0.00% |
| 2023-11-27 | 10.26 | 10.43 | 10.22 | 10.32 | 10.15 | qfq | 15,510,288 | 160,296,872 | 0.19% |
| 2023-11-24 | 10.61 | 10.64 | 10.22 | 10.30 | 10.13 | qfq | 25,955,065 | 268,676,621 | -2.92% |
| 2023-11-23 | 10.54 | 10.62 | 10.32 | 10.61 | 10.44 | qfq | 21,821,711 | 228,998,405 | 1.05% |
| 2023-11-22 | 10.60 | 10.76 | 10.50 | 10.50 | 10.33 | qfq | 20,038,978 | 212,966,394 | -0.85% |
| 2023-11-21 | 10.78 | 10.82 | 10.57 | 10.59 | 10.42 | qfq | 29,643,848 | 316,378,896 | -1.76% |
| 2023-11-20 | 10.75 | 10.86 | 10.67 | 10.78 | 10.60 | qfq | 24,623,006 | 265,169,165 | 0.28% |
| 2023-11-17 | 10.78 | 10.91 | 10.66 | 10.75 | 10.57 | qfq | 25,533,701 | 274,377,077 | -0.46% |
| 2023-11-16 | 10.70 | 11.08 | 10.66 | 10.80 | 10.62 | qfq | 37,777,107 | 411,472,416 | 0.28% |
| 2023-11-15 | 10.98 | 11.03 | 10.71 | 10.77 | 10.59 | qfq | 30,188,404 | 326,264,940 | -0.83% |
| 2023-11-14 | 10.70 | 10.92 | 10.66 | 10.86 | 10.68 | qfq | 35,208,352 | 379,821,712 | 1.50% |
| 2023-11-13 | 10.60 | 10.78 | 10.60 | 10.70 | 10.53 | qfq | 27,361,993 | 292,436,743 | 1.71% |
| 2023-11-10 | 10.61 | 10.67 | 10.50 | 10.52 | 10.35 | qfq | 24,411,412 | 257,688,040 | -2.05% |
| 2023-11-09 | 10.66 | 10.93 | 10.48 | 10.74 | 10.57 | qfq | 50,994,623 | 546,251,831 | 1.03% |
| 2023-11-08 | 10.54 | 10.86 | 10.50 | 10.63 | 10.46 | qfq | 56,723,215 | 606,786,085 | 0.76% |
| 2023-11-07 | 10.25 | 10.59 | 10.21 | 10.55 | 10.38 | qfq | 42,610,868 | 444,349,517 | 2.73% |
| 2023-11-06 | 10.13 | 10.30 | 10.13 | 10.27 | 10.10 | qfq | 27,175,703 | 278,167,485 | 1.99% |
| 2023-11-03 | 9.90 | 10.14 | 9.89 | 10.07 | 9.91 | qfq | 20,777,887 | 208,817,852 | 1.61% |
| 2023-11-02 | 10.03 | 10.16 | 9.89 | 9.91 | 9.75 | qfq | 21,660,349 | 216,990,470 | -1.39% |
| 2023-11-01 | 10.16 | 10.24 | 10.03 | 10.05 | 9.89 | qfq | 21,639,357 | 218,357,665 | -0.99% |
| 2023-10-31 | 10.35 | 10.35 | 10.05 | 10.15 | 9.98 | qfq | 27,990,045 | 284,038,668 | -1.17% |
| 2023-10-30 | 10.05 | 10.34 | 10.02 | 10.27 | 10.10 | qfq | 45,284,331 | 461,742,454 | 1.78% |
| 2023-10-27 | 10.29 | 10.31 | 10.00 | 10.09 | 9.93 | qfq | 44,295,068 | 447,861,690 | -2.51% |
| 2023-10-26 | 9.51 | 10.65 | 9.48 | 10.35 | 10.18 | qfq | 69,213,825 | 708,215,973 | 8.04% |
| 2023-10-25 | 9.41 | 9.81 | 9.34 | 9.58 | 9.42 | qfq | 23,138,124 | 222,451,575 | 3.01% |
| 2023-10-24 | 9.33 | 9.45 | 9.15 | 9.30 | 9.15 | qfq | 17,958,065 | 167,066,499 | 1.53% |
| 2023-10-23 | 9.43 | 9.50 | 9.11 | 9.16 | 9.01 | qfq | 16,622,945 | 154,152,037 | -3.58% |
| 2023-10-20 | 9.86 | 9.93 | 9.47 | 9.50 | 9.35 | qfq | 16,318,464 | 157,373,583 | -3.65% |
| 2023-10-19 | 9.94 | 10.10 | 9.83 | 9.86 | 9.70 | qfq | 16,028,727 | 159,882,278 | -0.90% |
| 2023-10-18 | 10.14 | 10.15 | 9.80 | 9.95 | 9.79 | qfq | 20,257,001 | 201,152,801 | -2.16% |
| 2023-10-17 | 10.12 | 10.25 | 10.03 | 10.17 | 10.00 | qfq | 18,062,591 | 183,140,844 | 1.50% |
| 2023-10-16 | 10.12 | 10.15 | 9.97 | 10.02 | 9.86 | qfq | 13,382,024 | 134,582,059 | -1.09% |
| 2023-10-13 | 10.08 | 10.24 | 10.06 | 10.13 | 9.97 | qfq | 12,950,910 | 131,523,377 | 0.00% |
| 2023-10-12 | 10.27 | 10.28 | 10.08 | 10.13 | 9.97 | qfq | 14,704,987 | 149,353,025 | -0.59% |
| 2023-10-11 | 10.15 | 10.30 | 10.03 | 10.19 | 10.02 | qfq | 22,904,853 | 233,384,287 | 0.99% |
| 2023-10-10 | 9.98 | 10.14 | 9.95 | 10.09 | 9.93 | qfq | 20,382,165 | 205,082,723 | 1.92% |
| 2023-10-09 | 9.79 | 9.94 | 9.72 | 9.90 | 9.74 | qfq | 14,352,006 | 141,521,317 | 1.02% |
| 2023-09-28 | 9.77 | 9.87 | 9.76 | 9.80 | 9.64 | qfq | 13,992,431 | 137,366,862 | 0.93% |
| 2023-09-27 | 9.72 | 9.79 | 9.66 | 9.71 | 9.55 | qfq | 12,638,300 | 123,074,141 | -0.41% |
| 2023-09-26 | 9.73 | 9.90 | 9.68 | 9.75 | 9.59 | qfq | 14,080,016 | 137,877,355 | 0.21% |
| 2023-09-25 | 9.84 | 9.87 | 9.69 | 9.73 | 9.57 | qfq | 14,607,945 | 142,473,586 | -0.92% |
| 2023-09-22 | 9.45 | 9.85 | 9.40 | 9.82 | 9.66 | qfq | 22,638,879 | 219,312,362 | 3.92% |
| 2023-09-21 | 9.35 | 9.60 | 9.35 | 9.45 | 9.30 | qfq | 14,676,110 | 139,303,669 | 0.75% |
| 2023-09-20 | 9.42 | 9.58 | 9.35 | 9.38 | 9.23 | qfq | 11,969,456 | 113,316,622 | -0.32% |
| 2023-09-19 | 9.64 | 9.70 | 9.38 | 9.41 | 9.26 | qfq | 14,729,588 | 139,441,343 | -2.49% |
| 2023-09-18 | 9.68 | 9.77 | 9.62 | 9.65 | 9.49 | qfq | 10,996,684 | 106,553,408 | -0.62% |
| 2023-09-15 | 9.83 | 9.96 | 9.66 | 9.71 | 9.55 | qfq | 14,487,407 | 141,295,775 | -1.02% |
| 2023-09-14 | 9.88 | 9.93 | 9.75 | 9.81 | 9.65 | qfq | 11,631,209 | 114,460,355 | -0.61% |
| 2023-09-13 | 10.21 | 10.21 | 9.80 | 9.87 | 9.71 | qfq | 22,972,955 | 228,112,527 | -3.42% |
| 2023-09-12 | 10.18 | 10.28 | 10.11 | 10.22 | 10.05 | qfq | 16,191,101 | 165,150,479 | 0.29% |
| 2023-09-11 | 10.01 | 10.30 | 9.93 | 10.19 | 10.02 | qfq | 23,949,509 | 242,310,397 | 2.10% |
| 2023-09-08 | 9.91 | 10.08 | 9.86 | 9.98 | 9.82 | qfq | 14,115,268 | 140,715,357 | 0.00% |
| 2023-09-07 | 10.03 | 10.16 | 9.96 | 9.98 | 9.82 | qfq | 16,969,383 | 170,715,129 | -0.70% |
| 2023-09-06 | 9.93 | 10.09 | 9.83 | 10.05 | 9.89 | qfq | 17,168,910 | 171,456,093 | 0.60% |
| 2023-09-05 | 10.05 | 10.14 | 9.96 | 9.99 | 9.83 | qfq | 14,026,264 | 140,876,651 | -0.99% |
| 2023-09-04 | 9.96 | 10.10 | 9.89 | 10.09 | 9.93 | qfq | 15,988,180 | 159,858,351 | 1.71% |
| 2023-09-01 | 10.03 | 10.10 | 9.86 | 9.92 | 9.76 | qfq | 14,898,560 | 147,973,994 | -0.90% |
| 2023-08-31 | 10.00 | 10.10 | 9.93 | 10.01 | 9.85 | qfq | 15,761,824 | 157,866,021 | 0.00% |
| 2023-08-30 | 9.91 | 10.08 | 9.85 | 10.01 | 9.85 | qfq | 22,856,111 | 228,463,270 | 1.52% |
| 2023-08-29 | 9.33 | 9.92 | 9.30 | 9.86 | 9.70 | qfq | 29,341,584 | 284,039,113 | 5.45% |
| 2023-08-28 | 10.00 | 10.04 | 9.33 | 9.35 | 9.20 | qfq | 26,921,454 | 258,701,821 | 0.65% |
| 2023-08-25 | 9.76 | 9.81 | 9.25 | 9.29 | 9.14 | qfq | 32,366,674 | 306,593,427 | -5.97% |
| 2023-08-24 | 10.05 | 10.14 | 9.88 | 9.88 | 9.72 | qfq | 22,090,192 | 220,941,529 | -0.30% |
| 2023-08-23 | 10.05 | 10.13 | 9.89 | 9.91 | 9.75 | qfq | 16,176,257 | 161,534,597 | -1.69% |
| 2023-08-22 | 9.95 | 10.11 | 9.79 | 10.08 | 9.92 | qfq | 21,933,959 | 218,568,922 | 3.49% |
| 2023-08-21 | 9.70 | 9.99 | 9.66 | 9.74 | 9.58 | qfq | 16,709,900 | 164,389,535 | 0.41% |
| 2023-08-18 | 10.02 | 10.11 | 9.70 | 9.70 | 9.54 | qfq | 18,692,973 | 184,216,244 | -3.39% |
| 2023-08-17 | 9.93 | 10.09 | 9.77 | 10.04 | 9.88 | qfq | 14,175,545 | 141,123,528 | 0.50% |
| 2023-08-16 | 10.19 | 10.23 | 9.93 | 9.99 | 9.83 | qfq | 15,982,990 | 160,745,531 | -2.06% |
| 2023-08-15 | 10.48 | 10.50 | 10.12 | 10.20 | 10.03 | qfq | 15,911,569 | 163,253,211 | -2.76% |
| 2023-08-14 | 10.12 | 10.52 | 10.11 | 10.49 | 10.32 | qfq | 18,711,772 | 193,509,548 | 2.84% |
| 2023-08-11 | 10.53 | 10.56 | 10.18 | 10.20 | 10.03 | qfq | 14,651,761 | 151,507,612 | -3.04% |
| 2023-08-10 | 10.50 | 10.58 | 10.41 | 10.52 | 10.35 | qfq | 11,024,700 | 115,830,297 | 0.19% |
| 2023-08-09 | 10.60 | 10.77 | 10.47 | 10.50 | 10.33 | qfq | 15,358,700 | 162,944,170 | -1.22% |
| 2023-08-08 | 10.76 | 10.77 | 10.60 | 10.63 | 10.46 | qfq | 14,158,227 | 151,000,740 | -0.75% |
| 2023-08-07 | 10.68 | 10.75 | 10.58 | 10.71 | 10.54 | qfq | 22,205,225 | 237,218,096 | 0.75% |
| 2023-08-04 | 10.40 | 10.68 | 10.32 | 10.63 | 10.46 | qfq | 28,879,014 | 306,008,040 | 2.51% |
| 2023-08-03 | 10.38 | 10.46 | 10.31 | 10.37 | 10.20 | qfq | 11,493,573 | 119,136,413 | -0.48% |
| 2023-08-02 | 10.37 | 10.46 | 10.31 | 10.42 | 10.25 | qfq | 11,279,502 | 117,183,846 | 0.19% |
| 2023-08-01 | 10.48 | 10.51 | 10.28 | 10.40 | 10.23 | qfq | 22,367,431 | 232,568,960 | 0.78% |
| 2023-07-31 | 10.18 | 10.41 | 10.12 | 10.32 | 10.15 | qfq | 18,421,999 | 190,037,385 | 1.38% |
| 2023-07-28 | 10.00 | 10.23 | 9.87 | 10.18 | 10.01 | qfq | 21,898,755 | 221,022,806 | 1.80% |
| 2023-07-27 | 10.14 | 10.22 | 9.98 | 10.00 | 9.84 | qfq | 18,125,100 | 182,829,040 | -1.67% |
| 2023-07-26 | 10.49 | 10.52 | 10.14 | 10.17 | 10.00 | qfq | 22,084,694 | 225,876,969 | -2.31% |
| 2023-07-25 | 10.32 | 10.41 | 10.25 | 10.41 | 10.24 | qfq | 15,781,961 | 163,298,765 | 2.16% |
| 2023-07-24 | 10.07 | 10.40 | 10.04 | 10.19 | 10.02 | qfq | 16,505,895 | 168,670,241 | 0.79% |
| 2023-07-21 | 10.15 | 10.25 | 10.04 | 10.11 | 9.95 | qfq | 15,605,565 | 158,265,851 | -0.69% |
| 2023-07-20 | 10.41 | 10.45 | 10.15 | 10.18 | 10.01 | qfq | 22,137,855 | 227,311,027 | -2.30% |
| 2023-07-19 | 10.48 | 10.58 | 10.35 | 10.42 | 10.25 | qfq | 14,933,344 | 156,007,871 | -0.57% |
| 2023-07-18 | 10.59 | 10.68 | 10.46 | 10.48 | 10.31 | qfq | 16,894,542 | 178,305,892 | -0.85% |