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
盛天网络300494.SZ
最近收盘价8.002026-07-17
最近交易日2026-07-17
成交量（股）13,506,500
成交额（元）110,297,188
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-08 | 2026-06-16 | cash_dividend | 0.005 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-18 | cash_dividend | 0.035 | — | — | — | 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 | 8.41 | 8.56 | 7.95 | 8.00 | 8.00 | qfq | 13,506,500 | 110,297,188 | -4.88% |
| 2026-07-16 | 8.21 | 8.52 | 8.11 | 8.41 | 8.41 | qfq | 11,972,520 | 100,406,186 | 1.82% |
| 2026-07-15 | 8.09 | 8.36 | 7.97 | 8.26 | 8.26 | qfq | 12,173,200 | 100,140,002 | 3.12% |
| 2026-07-14 | 8.14 | 8.14 | 7.83 | 8.01 | 8.01 | qfq | 7,768,332 | 61,888,406 | -0.74% |
| 2026-07-13 | 8.57 | 8.65 | 8.05 | 8.07 | 8.07 | qfq | 16,025,497 | 131,874,441 | -6.38% |
| 2026-07-10 | 8.35 | 8.75 | 8.16 | 8.62 | 8.62 | qfq | 17,708,135 | 151,824,891 | 2.86% |
| 2026-07-09 | 8.30 | 8.53 | 8.18 | 8.38 | 8.38 | qfq | 12,136,580 | 101,339,566 | -1.18% |
| 2026-07-08 | 8.28 | 8.61 | 8.07 | 8.48 | 8.48 | qfq | 14,783,095 | 123,762,480 | 2.54% |
| 2026-07-07 | 8.25 | 8.66 | 8.19 | 8.27 | 8.27 | qfq | 11,571,385 | 97,161,084 | -0.12% |
| 2026-07-06 | 8.40 | 8.55 | 8.28 | 8.28 | 8.28 | qfq | 7,518,820 | 63,125,517 | -1.78% |
| 2026-07-03 | 8.60 | 8.60 | 8.29 | 8.43 | 8.43 | qfq | 8,923,800 | 75,246,338 | -0.47% |
| 2026-07-02 | 8.54 | 8.75 | 8.44 | 8.47 | 8.47 | qfq | 11,273,780 | 96,907,351 | -0.94% |
| 2026-07-01 | 8.40 | 8.68 | 8.33 | 8.55 | 8.55 | qfq | 10,324,760 | 87,858,127 | 1.42% |
| 2026-06-30 | 8.32 | 8.45 | 8.15 | 8.43 | 8.43 | qfq | 9,471,360 | 78,966,832 | 0.96% |
| 2026-06-29 | 8.30 | 8.49 | 8.11 | 8.35 | 8.35 | qfq | 11,367,524 | 94,456,235 | 0.48% |
| 2026-06-26 | 8.63 | 8.64 | 8.19 | 8.31 | 8.31 | qfq | 12,728,710 | 106,873,526 | -4.26% |
| 2026-06-25 | 8.74 | 8.83 | 8.62 | 8.68 | 8.68 | qfq | 9,282,200 | 80,968,342 | -1.70% |
| 2026-06-24 | 9.04 | 9.06 | 8.58 | 8.83 | 8.83 | qfq | 12,545,260 | 110,000,937 | -1.56% |
| 2026-06-23 | 9.03 | 9.18 | 8.93 | 8.97 | 8.97 | qfq | 9,240,460 | 83,713,930 | -1.64% |
| 2026-06-22 | 8.95 | 9.19 | 8.87 | 9.12 | 9.12 | qfq | 16,108,003 | 146,100,953 | 1.45% |
| 2026-06-18 | 8.94 | 9.22 | 8.64 | 8.99 | 8.99 | qfq | 10,121,234 | 91,050,152 | 1.01% |
| 2026-06-17 | 9.08 | 9.17 | 8.83 | 8.90 | 8.90 | qfq | 9,897,100 | 88,637,771 | -2.73% |
| 2026-06-16 | 9.20 | 9.31 | 9.07 | 9.15 | 9.15 | qfq | 7,542,800 | 69,103,302 | -0.97% |
| 2026-06-15 | 9.28 | 9.38 | 9.11 | 9.24 | 9.23 | qfq | 9,910,024 | 91,373,864 | 0.00% |
| 2026-06-12 | 9.35 | 9.49 | 9.18 | 9.24 | 9.23 | qfq | 10,557,860 | 98,292,406 | -0.43% |
| 2026-06-11 | 9.21 | 9.35 | 8.93 | 9.28 | 9.27 | qfq | 11,911,500 | 108,670,097 | -0.32% |
| 2026-06-10 | 9.50 | 9.70 | 9.14 | 9.31 | 9.30 | qfq | 10,847,050 | 102,186,882 | -2.72% |
| 2026-06-09 | 9.54 | 9.66 | 9.28 | 9.57 | 9.56 | qfq | 11,828,438 | 112,195,196 | 0.21% |
| 2026-06-08 | 9.24 | 9.75 | 9.18 | 9.55 | 9.54 | qfq | 20,267,142 | 192,690,909 | 1.49% |
| 2026-06-05 | 8.95 | 9.49 | 8.95 | 9.41 | 9.40 | qfq | 17,244,220 | 158,934,993 | 5.38% |
| 2026-06-04 | 9.10 | 9.10 | 8.83 | 8.93 | 8.93 | qfq | 7,509,940 | 67,111,296 | -1.87% |
| 2026-06-03 | 9.40 | 9.40 | 9.05 | 9.10 | 9.10 | qfq | 10,129,360 | 92,856,727 | -2.88% |
| 2026-06-02 | 9.56 | 9.64 | 9.25 | 9.37 | 9.36 | qfq | 6,624,220 | 61,976,749 | -2.29% |
| 2026-06-01 | 9.35 | 9.68 | 9.29 | 9.59 | 9.58 | qfq | 8,603,180 | 82,223,814 | 3.12% |
| 2026-05-29 | 9.43 | 9.53 | 9.24 | 9.30 | 9.29 | qfq | 6,773,800 | 63,527,434 | -1.80% |
| 2026-05-28 | 9.40 | 9.53 | 9.21 | 9.47 | 9.46 | qfq | 7,965,137 | 74,665,170 | 0.53% |
| 2026-05-27 | 9.69 | 9.82 | 9.39 | 9.42 | 9.41 | qfq | 8,054,558 | 77,109,405 | -2.08% |
| 2026-05-26 | 9.86 | 9.87 | 9.48 | 9.62 | 9.61 | qfq | 9,186,143 | 88,449,413 | -2.83% |
| 2026-05-25 | 10.04 | 10.13 | 9.63 | 9.90 | 9.89 | qfq | 15,674,382 | 153,541,168 | -1.69% |
| 2026-05-22 | 10.11 | 10.18 | 9.95 | 10.07 | 10.06 | qfq | 6,522,108 | 65,535,329 | 0.10% |
| 2026-05-21 | 10.48 | 10.56 | 10.06 | 10.06 | 10.05 | qfq | 9,396,840 | 96,923,233 | -3.82% |
| 2026-05-20 | 10.70 | 10.71 | 10.42 | 10.46 | 10.45 | qfq | 7,496,195 | 78,754,950 | -3.15% |
| 2026-05-19 | 10.52 | 10.81 | 10.51 | 10.80 | 10.79 | qfq | 7,809,478 | 83,549,221 | 1.79% |
| 2026-05-18 | 10.54 | 10.65 | 10.43 | 10.61 | 10.60 | qfq | 7,562,120 | 79,532,916 | -0.28% |
| 2026-05-15 | 10.78 | 10.92 | 10.58 | 10.64 | 10.63 | qfq | 9,079,035 | 97,527,211 | -1.12% |
| 2026-05-14 | 11.21 | 11.29 | 10.76 | 10.76 | 10.75 | qfq | 11,478,368 | 125,594,258 | -3.84% |
| 2026-05-13 | 11.05 | 11.22 | 11.05 | 11.19 | 11.18 | qfq | 7,135,260 | 79,635,698 | 0.72% |
| 2026-05-12 | 11.38 | 11.42 | 11.08 | 11.11 | 11.10 | qfq | 9,308,060 | 104,174,199 | -2.29% |
| 2026-05-11 | 11.52 | 11.58 | 11.31 | 11.37 | 11.36 | qfq | 11,982,380 | 136,349,700 | -1.56% |
| 2026-05-08 | 11.36 | 11.74 | 11.32 | 11.55 | 11.54 | qfq | 14,922,028 | 172,760,086 | 1.23% |
| 2026-05-07 | 11.18 | 11.49 | 11.10 | 11.41 | 11.40 | qfq | 13,368,465 | 150,497,360 | 2.24% |
| 2026-05-06 | 11.10 | 11.28 | 11.10 | 11.16 | 11.15 | qfq | 9,434,688 | 105,648,182 | 1.18% |
| 2026-04-30 | 11.18 | 11.27 | 10.96 | 11.03 | 11.02 | qfq | 10,261,260 | 113,509,513 | -1.87% |
| 2026-04-29 | 11.10 | 11.31 | 11.05 | 11.24 | 11.23 | qfq | 6,828,164 | 76,732,908 | 1.26% |
| 2026-04-28 | 11.27 | 11.39 | 11.04 | 11.10 | 11.09 | qfq | 7,698,889 | 86,013,465 | -1.86% |
| 2026-04-27 | 11.08 | 11.34 | 10.92 | 11.31 | 11.30 | qfq | 10,503,544 | 117,181,768 | 0.98% |
| 2026-04-24 | 11.23 | 11.30 | 10.80 | 11.20 | 11.19 | qfq | 23,671,887 | 261,060,408 | -5.17% |
| 2026-04-23 | 11.80 | 11.93 | 11.71 | 11.81 | 11.80 | qfq | 10,186,580 | 120,384,960 | -0.34% |
| 2026-04-22 | 11.89 | 11.89 | 11.69 | 11.85 | 11.84 | qfq | 9,562,380 | 112,772,540 | -1.00% |
| 2026-04-21 | 11.81 | 12.16 | 11.81 | 11.97 | 11.96 | qfq | 13,776,380 | 165,070,412 | 0.84% |
| 2026-04-20 | 11.79 | 11.94 | 11.74 | 11.87 | 11.86 | qfq | 8,406,000 | 99,690,531 | 0.34% |
| 2026-04-17 | 11.86 | 11.94 | 11.71 | 11.83 | 11.82 | qfq | 10,010,820 | 117,957,052 | -1.09% |
| 2026-04-16 | 11.65 | 12.08 | 11.62 | 11.96 | 11.95 | qfq | 12,771,080 | 151,725,699 | 2.93% |
| 2026-04-15 | 11.68 | 11.82 | 11.58 | 11.62 | 11.61 | qfq | 8,899,560 | 104,208,387 | 0.09% |
| 2026-04-14 | 11.71 | 11.76 | 11.45 | 11.61 | 11.60 | qfq | 9,475,620 | 109,925,909 | 0.52% |
| 2026-04-13 | 11.63 | 11.65 | 11.47 | 11.55 | 11.54 | qfq | 8,297,220 | 95,895,239 | -1.62% |
| 2026-04-10 | 11.81 | 11.90 | 11.73 | 11.74 | 11.73 | qfq | 7,912,440 | 93,455,346 | 0.34% |
| 2026-04-09 | 11.70 | 12.02 | 11.65 | 11.70 | 11.69 | qfq | 11,789,780 | 139,220,011 | -1.60% |
| 2026-04-08 | 11.38 | 11.92 | 11.37 | 11.89 | 11.88 | qfq | 15,211,020 | 177,427,283 | 6.92% |
| 2026-04-07 | 10.97 | 11.17 | 10.96 | 11.12 | 11.11 | qfq | 5,315,160 | 58,954,575 | 1.00% |
| 2026-04-03 | 11.30 | 11.33 | 10.98 | 11.01 | 11.00 | qfq | 6,879,560 | 76,301,290 | -2.22% |
| 2026-04-02 | 11.45 | 11.48 | 11.18 | 11.26 | 11.25 | qfq | 8,714,320 | 98,519,992 | -2.76% |
| 2026-04-01 | 11.35 | 11.59 | 11.26 | 11.58 | 11.57 | qfq | 9,958,340 | 113,878,016 | 3.95% |
| 2026-03-31 | 11.33 | 11.49 | 11.13 | 11.14 | 11.13 | qfq | 6,779,300 | 76,814,125 | -2.02% |
| 2026-03-30 | 11.20 | 11.38 | 11.03 | 11.37 | 11.36 | qfq | 6,194,680 | 69,552,158 | 0.00% |
| 2026-03-27 | 11.06 | 11.41 | 11.05 | 11.37 | 11.36 | qfq | 6,937,560 | 78,383,136 | 0.89% |
| 2026-03-26 | 11.58 | 11.69 | 11.20 | 11.27 | 11.26 | qfq | 9,405,540 | 107,033,475 | -3.18% |
| 2026-03-25 | 11.43 | 11.72 | 11.43 | 11.64 | 11.63 | qfq | 7,525,540 | 87,484,713 | 2.02% |
| 2026-03-24 | 11.36 | 11.43 | 11.13 | 11.41 | 11.40 | qfq | 9,086,410 | 102,655,279 | 2.42% |
| 2026-03-23 | 11.69 | 11.69 | 11.03 | 11.14 | 11.13 | qfq | 13,882,970 | 157,739,792 | -6.39% |
| 2026-03-20 | 12.24 | 12.35 | 11.90 | 11.90 | 11.89 | qfq | 10,059,080 | 121,369,830 | -2.70% |
| 2026-03-19 | 12.27 | 12.35 | 12.17 | 12.23 | 12.22 | qfq | 7,841,250 | 96,095,878 | -1.45% |
| 2026-03-18 | 12.19 | 12.44 | 12.16 | 12.41 | 12.40 | qfq | 7,474,220 | 91,888,861 | 2.14% |
| 2026-03-17 | 12.43 | 12.49 | 12.14 | 12.15 | 12.14 | qfq | 7,977,859 | 98,288,538 | -1.62% |
| 2026-03-16 | 12.20 | 12.35 | 12.15 | 12.35 | 12.34 | qfq | 7,621,937 | 93,490,761 | 0.90% |
| 2026-03-13 | 12.48 | 12.71 | 12.20 | 12.24 | 12.23 | qfq | 11,890,620 | 147,756,980 | -1.92% |
| 2026-03-12 | 12.55 | 12.70 | 12.46 | 12.48 | 12.47 | qfq | 9,469,960 | 118,895,886 | -0.79% |
| 2026-03-11 | 12.71 | 12.82 | 12.57 | 12.58 | 12.57 | qfq | 11,028,990 | 139,784,782 | -1.56% |
| 2026-03-10 | 12.74 | 13.24 | 12.66 | 12.78 | 12.77 | qfq | 19,404,400 | 250,616,769 | 0.79% |
| 2026-03-09 | 12.15 | 12.68 | 12.02 | 12.68 | 12.67 | qfq | 16,876,970 | 208,751,409 | 3.01% |
| 2026-03-06 | 12.01 | 12.31 | 12.00 | 12.31 | 12.30 | qfq | 9,462,720 | 115,453,682 | 1.32% |
| 2026-03-05 | 12.17 | 12.37 | 12.09 | 12.15 | 12.14 | qfq | 12,295,660 | 150,040,313 | 1.67% |
| 2026-03-04 | 11.91 | 12.14 | 11.83 | 11.95 | 11.94 | qfq | 11,926,283 | 142,826,017 | -0.58% |
| 2026-03-03 | 12.65 | 12.66 | 12.00 | 12.02 | 12.01 | qfq | 19,297,260 | 236,486,739 | -4.60% |
| 2026-03-02 | 13.12 | 13.28 | 12.55 | 12.60 | 12.59 | qfq | 30,828,550 | 394,183,391 | -7.08% |
| 2026-02-27 | 13.29 | 13.66 | 13.26 | 13.56 | 13.55 | qfq | 18,912,370 | 255,394,497 | 1.80% |
| 2026-02-26 | 13.44 | 13.54 | 13.27 | 13.32 | 13.31 | qfq | 18,254,666 | 244,091,740 | -0.75% |
| 2026-02-25 | 13.53 | 13.67 | 13.39 | 13.42 | 13.41 | qfq | 21,433,260 | 289,373,917 | -1.25% |
| 2026-02-24 | 14.26 | 14.29 | 13.43 | 13.59 | 13.58 | qfq | 24,096,904 | 327,822,501 | -3.00% |
| 2026-02-13 | 14.42 | 14.51 | 14.01 | 14.01 | 14.00 | qfq | 25,370,779 | 360,475,947 | -3.38% |
| 2026-02-12 | 14.56 | 14.67 | 14.16 | 14.50 | 14.49 | qfq | 36,307,540 | 523,381,755 | -1.63% |
| 2026-02-11 | 14.50 | 14.99 | 14.38 | 14.74 | 14.73 | qfq | 52,783,887 | 776,448,608 | 0.41% |
| 2026-02-10 | 14.13 | 14.90 | 13.94 | 14.68 | 14.67 | qfq | 65,148,404 | 949,331,289 | 3.97% |
| 2026-02-09 | 13.86 | 14.16 | 13.81 | 14.12 | 14.11 | qfq | 34,754,324 | 487,660,125 | 4.13% |
| 2026-02-06 | 13.56 | 13.82 | 13.20 | 13.56 | 13.55 | qfq | 21,165,000 | 286,054,734 | -0.95% |
| 2026-02-05 | 13.39 | 13.82 | 13.33 | 13.69 | 13.68 | qfq | 20,975,780 | 286,696,007 | 0.74% |
| 2026-02-04 | 13.90 | 14.10 | 13.38 | 13.59 | 13.58 | qfq | 33,033,100 | 450,987,071 | -3.62% |
| 2026-02-03 | 13.73 | 14.10 | 13.58 | 14.10 | 14.09 | qfq | 32,912,160 | 457,817,662 | 4.21% |
| 2026-02-02 | 13.84 | 14.11 | 13.52 | 13.53 | 13.52 | qfq | 24,321,800 | 335,940,115 | -3.01% |
| 2026-01-30 | 13.60 | 14.03 | 13.40 | 13.95 | 13.94 | qfq | 32,513,100 | 447,741,136 | 1.16% |
| 2026-01-29 | 13.46 | 14.24 | 13.20 | 13.79 | 13.78 | qfq | 42,943,587 | 597,004,775 | 1.62% |
| 2026-01-28 | 13.71 | 14.08 | 13.53 | 13.57 | 13.56 | qfq | 28,409,751 | 391,080,844 | -1.52% |
| 2026-01-27 | 13.91 | 14.10 | 13.40 | 13.78 | 13.77 | qfq | 31,179,447 | 425,767,624 | -2.27% |
| 2026-01-26 | 13.70 | 14.49 | 13.40 | 14.10 | 14.09 | qfq | 48,866,761 | 675,850,075 | 4.21% |
| 2026-01-23 | 13.37 | 13.63 | 13.28 | 13.53 | 13.52 | qfq | 21,341,030 | 288,009,664 | 1.35% |
| 2026-01-22 | 13.22 | 13.44 | 13.14 | 13.35 | 13.34 | qfq | 16,491,815 | 219,553,478 | 1.44% |
| 2026-01-21 | 13.15 | 13.37 | 13.12 | 13.16 | 13.15 | qfq | 16,761,600 | 221,608,751 | -0.68% |
| 2026-01-20 | 13.40 | 13.58 | 13.12 | 13.25 | 13.24 | qfq | 22,411,801 | 298,621,192 | -0.30% |
| 2026-01-19 | 13.48 | 13.57 | 13.25 | 13.29 | 13.28 | qfq | 21,419,694 | 286,679,506 | -1.99% |
| 2026-01-16 | 14.00 | 14.08 | 13.37 | 13.56 | 13.55 | qfq | 30,853,676 | 420,026,445 | -4.03% |
| 2026-01-15 | 14.19 | 14.55 | 13.89 | 14.13 | 14.12 | qfq | 37,979,543 | 537,606,520 | -3.09% |
| 2026-01-14 | 14.14 | 15.13 | 14.05 | 14.58 | 14.57 | qfq | 67,042,398 | 985,522,957 | 1.96% |
| 2026-01-13 | 14.46 | 14.95 | 13.89 | 14.30 | 14.29 | qfq | 63,035,642 | 908,952,077 | -2.05% |
| 2026-01-12 | 13.31 | 14.60 | 13.31 | 14.60 | 14.59 | qfq | 67,373,155 | 943,905,363 | 11.79% |
| 2026-01-09 | 12.64 | 13.06 | 12.58 | 13.06 | 13.05 | qfq | 28,319,274 | 364,118,155 | 3.65% |
| 2026-01-08 | 12.42 | 12.69 | 12.38 | 12.60 | 12.59 | qfq | 13,374,420 | 167,794,487 | 0.88% |
| 2026-01-07 | 12.53 | 12.79 | 12.43 | 12.49 | 12.48 | qfq | 15,291,629 | 192,207,884 | -0.64% |
| 2026-01-06 | 12.48 | 12.58 | 12.41 | 12.57 | 12.56 | qfq | 15,803,320 | 197,718,740 | 0.40% |
| 2026-01-05 | 12.18 | 12.57 | 12.11 | 12.52 | 12.51 | qfq | 20,305,111 | 252,068,502 | 2.79% |
| 2025-12-31 | 12.03 | 12.30 | 11.98 | 12.18 | 12.17 | qfq | 13,936,020 | 169,495,890 | 1.50% |
| 2025-12-30 | 11.87 | 12.10 | 11.86 | 12.00 | 11.99 | qfq | 10,074,651 | 121,058,463 | 1.01% |
| 2025-12-29 | 11.90 | 11.96 | 11.87 | 11.88 | 11.87 | qfq | 5,357,120 | 63,777,210 | -0.59% |
| 2025-12-26 | 11.99 | 12.05 | 11.83 | 11.95 | 11.94 | qfq | 6,979,940 | 83,462,228 | -0.50% |
| 2025-12-25 | 11.90 | 12.08 | 11.83 | 12.01 | 12.00 | qfq | 7,972,069 | 95,228,614 | 0.84% |
| 2025-12-24 | 11.76 | 11.91 | 11.70 | 11.91 | 11.90 | qfq | 6,734,652 | 79,708,902 | 1.10% |
| 2025-12-23 | 11.83 | 11.92 | 11.75 | 11.78 | 11.77 | qfq | 7,113,220 | 84,063,311 | -0.59% |
| 2025-12-22 | 11.85 | 11.93 | 11.83 | 11.85 | 11.84 | qfq | 7,375,460 | 87,613,350 | -0.34% |
| 2025-12-19 | 11.68 | 11.95 | 11.67 | 11.89 | 11.88 | qfq | 7,352,500 | 86,967,252 | 1.62% |
| 2025-12-18 | 11.52 | 11.89 | 11.50 | 11.70 | 11.69 | qfq | 8,338,370 | 97,931,748 | 0.34% |
| 2025-12-17 | 11.55 | 11.66 | 11.36 | 11.66 | 11.65 | qfq | 8,055,300 | 92,802,368 | 0.95% |
| 2025-12-16 | 11.70 | 11.70 | 11.52 | 11.55 | 11.54 | qfq | 7,389,200 | 85,531,584 | -1.62% |
| 2025-12-15 | 11.73 | 11.88 | 11.66 | 11.74 | 11.73 | qfq | 5,376,089 | 63,377,610 | -0.34% |
| 2025-12-12 | 11.73 | 11.86 | 11.69 | 11.78 | 11.77 | qfq | 5,571,773 | 65,668,159 | 0.26% |
| 2025-12-11 | 12.03 | 12.04 | 11.75 | 11.75 | 11.74 | qfq | 6,817,797 | 80,919,806 | -2.25% |
| 2025-12-10 | 11.83 | 12.05 | 11.77 | 12.02 | 12.01 | qfq | 8,478,997 | 101,446,392 | 1.18% |
| 2025-12-09 | 12.02 | 12.10 | 11.87 | 11.88 | 11.87 | qfq | 6,924,610 | 82,866,250 | -1.25% |
| 2025-12-08 | 11.95 | 12.12 | 11.95 | 12.03 | 12.02 | qfq | 9,819,570 | 118,217,118 | 0.67% |
| 2025-12-05 | 11.75 | 11.96 | 11.66 | 11.95 | 11.94 | qfq | 9,704,817 | 114,627,831 | 1.44% |
| 2025-12-04 | 11.95 | 11.99 | 11.73 | 11.78 | 11.77 | qfq | 8,358,900 | 98,868,544 | -1.51% |
| 2025-12-03 | 12.25 | 12.28 | 11.90 | 11.96 | 11.95 | qfq | 13,694,600 | 164,413,952 | -2.29% |
| 2025-12-02 | 12.38 | 12.41 | 12.20 | 12.24 | 12.23 | qfq | 8,491,560 | 104,083,245 | -1.37% |
| 2025-12-01 | 12.33 | 12.46 | 12.29 | 12.41 | 12.40 | qfq | 9,602,899 | 118,890,593 | 0.57% |
| 2025-11-28 | 12.38 | 12.47 | 12.23 | 12.34 | 12.33 | qfq | 9,584,379 | 117,975,550 | -0.08% |
| 2025-11-27 | 12.52 | 12.62 | 12.35 | 12.35 | 12.34 | qfq | 10,515,820 | 131,043,048 | -1.36% |
| 2025-11-26 | 12.65 | 12.82 | 12.50 | 12.52 | 12.51 | qfq | 16,298,580 | 206,113,371 | -2.03% |
| 2025-11-25 | 12.40 | 12.90 | 12.40 | 12.78 | 12.77 | qfq | 30,526,475 | 388,704,465 | 2.65% |
| 2025-11-24 | 12.07 | 12.51 | 11.90 | 12.45 | 12.44 | qfq | 18,316,399 | 225,009,629 | 3.66% |
| 2025-11-21 | 12.00 | 12.28 | 11.93 | 12.01 | 12.00 | qfq | 15,838,591 | 191,711,130 | -0.91% |
| 2025-11-20 | 12.26 | 12.36 | 12.05 | 12.12 | 12.11 | qfq | 12,489,779 | 152,414,926 | -1.14% |
| 2025-11-19 | 12.53 | 12.59 | 12.24 | 12.26 | 12.25 | qfq | 16,328,399 | 201,659,512 | -3.01% |
| 2025-11-18 | 12.25 | 12.88 | 12.21 | 12.64 | 12.63 | qfq | 28,416,267 | 358,501,103 | 2.68% |
| 2025-11-17 | 12.13 | 12.32 | 12.10 | 12.31 | 12.30 | qfq | 9,427,440 | 115,358,320 | 0.74% |
| 2025-11-14 | 12.28 | 12.41 | 12.22 | 12.22 | 12.21 | qfq | 9,553,380 | 117,567,274 | -1.13% |
| 2025-11-13 | 12.30 | 12.39 | 12.20 | 12.36 | 12.35 | qfq | 10,971,126 | 134,752,950 | 0.41% |
| 2025-11-12 | 12.43 | 12.48 | 12.21 | 12.31 | 12.30 | qfq | 9,930,338 | 122,366,067 | -0.97% |
| 2025-11-11 | 12.48 | 12.54 | 12.39 | 12.43 | 12.42 | qfq | 9,847,366 | 122,620,429 | -0.40% |
| 2025-11-10 | 12.40 | 12.52 | 12.40 | 12.48 | 12.47 | qfq | 9,591,139 | 119,598,150 | 0.81% |
| 2025-11-07 | 12.56 | 12.60 | 12.32 | 12.38 | 12.37 | qfq | 18,534,618 | 230,562,724 | -2.21% |
| 2025-11-06 | 12.79 | 12.80 | 12.55 | 12.66 | 12.65 | qfq | 14,568,600 | 183,889,300 | -1.02% |
| 2025-11-05 | 12.74 | 12.92 | 12.67 | 12.79 | 12.78 | qfq | 12,012,181 | 153,653,446 | -0.85% |
| 2025-11-04 | 13.10 | 13.12 | 12.77 | 12.90 | 12.89 | qfq | 14,181,122 | 182,900,172 | -1.68% |
| 2025-11-03 | 12.92 | 13.19 | 12.92 | 13.12 | 13.11 | qfq | 20,263,951 | 264,659,523 | 1.71% |
| 2025-10-31 | 12.56 | 12.99 | 12.56 | 12.90 | 12.89 | qfq | 25,439,641 | 326,748,964 | 2.22% |
| 2025-10-30 | 13.00 | 13.07 | 12.60 | 12.62 | 12.61 | qfq | 51,038,637 | 651,812,345 | -7.68% |
| 2025-10-29 | 13.40 | 13.68 | 13.34 | 13.67 | 13.66 | qfq | 18,838,437 | 255,284,057 | 1.94% |
| 2025-10-28 | 13.29 | 13.46 | 13.19 | 13.41 | 13.40 | qfq | 12,842,286 | 171,836,863 | 0.60% |
| 2025-10-27 | 13.39 | 13.45 | 13.18 | 13.33 | 13.32 | qfq | 14,045,320 | 186,748,012 | -0.15% |
| 2025-10-24 | 13.24 | 13.43 | 13.21 | 13.35 | 13.34 | qfq | 10,579,678 | 141,103,069 | 0.83% |
| 2025-10-23 | 13.10 | 13.25 | 12.98 | 13.24 | 13.23 | qfq | 13,598,398 | 178,137,040 | 0.84% |
| 2025-10-22 | 13.03 | 13.33 | 13.01 | 13.13 | 13.12 | qfq | 12,205,140 | 161,028,393 | 0.08% |
| 2025-10-21 | 12.91 | 13.14 | 12.87 | 13.12 | 13.11 | qfq | 9,812,279 | 128,062,319 | 1.63% |
| 2025-10-20 | 12.98 | 13.05 | 12.83 | 12.91 | 12.90 | qfq | 10,680,880 | 138,258,228 | 1.41% |
| 2025-10-17 | 13.15 | 13.25 | 12.70 | 12.73 | 12.72 | qfq | 18,290,300 | 236,494,376 | -3.63% |
| 2025-10-16 | 13.38 | 13.43 | 13.14 | 13.21 | 13.20 | qfq | 11,227,398 | 148,908,652 | -2.22% |
| 2025-10-15 | 13.30 | 13.53 | 13.11 | 13.51 | 13.50 | qfq | 13,801,919 | 184,450,678 | 1.89% |
| 2025-10-14 | 13.61 | 13.83 | 13.17 | 13.26 | 13.25 | qfq | 19,949,800 | 268,830,770 | -2.00% |
| 2025-10-13 | 13.20 | 13.58 | 12.85 | 13.53 | 13.52 | qfq | 19,418,780 | 258,873,734 | -1.24% |
| 2025-10-10 | 14.03 | 14.15 | 13.65 | 13.70 | 13.69 | qfq | 20,044,160 | 277,089,428 | -3.18% |
| 2025-10-09 | 14.18 | 14.32 | 14.02 | 14.15 | 14.14 | qfq | 20,371,999 | 288,848,912 | -0.35% |
| 2025-09-30 | 14.01 | 14.44 | 13.94 | 14.20 | 14.19 | qfq | 18,206,098 | 258,448,834 | 1.87% |
| 2025-09-29 | 13.93 | 14.08 | 13.78 | 13.94 | 13.93 | qfq | 16,094,530 | 224,075,322 | -0.21% |
| 2025-09-26 | 14.50 | 14.59 | 13.94 | 13.97 | 13.96 | qfq | 29,933,220 | 424,235,169 | -4.58% |
| 2025-09-25 | 14.10 | 15.05 | 14.03 | 14.64 | 14.63 | qfq | 47,362,160 | 697,525,772 | 3.76% |
| 2025-09-24 | 13.40 | 14.13 | 13.36 | 14.11 | 14.10 | qfq | 25,680,780 | 356,829,305 | 4.13% |
| 2025-09-23 | 13.86 | 13.92 | 13.22 | 13.55 | 13.54 | qfq | 23,813,780 | 320,193,998 | -2.31% |
| 2025-09-22 | 14.10 | 14.13 | 13.69 | 13.87 | 13.86 | qfq | 20,549,400 | 284,642,163 | -1.84% |
| 2025-09-19 | 14.14 | 14.38 | 14.00 | 14.13 | 14.12 | qfq | 21,416,900 | 303,580,435 | -0.70% |
| 2025-09-18 | 14.50 | 14.79 | 14.06 | 14.23 | 14.22 | qfq | 33,107,646 | 479,394,603 | -2.33% |
| 2025-09-17 | 14.41 | 14.60 | 14.33 | 14.57 | 14.56 | qfq | 25,598,194 | 370,187,576 | 0.28% |
| 2025-09-16 | 14.33 | 14.67 | 14.20 | 14.53 | 14.52 | qfq | 28,148,060 | 407,785,623 | 0.83% |
| 2025-09-15 | 14.03 | 14.55 | 13.94 | 14.41 | 14.40 | qfq | 38,834,440 | 556,309,231 | 2.42% |
| 2025-09-12 | 14.31 | 14.41 | 14.05 | 14.07 | 14.06 | qfq | 23,688,826 | 336,446,684 | -1.88% |
| 2025-09-11 | 14.13 | 14.35 | 13.78 | 14.34 | 14.33 | qfq | 32,288,014 | 454,722,459 | 0.49% |
| 2025-09-10 | 13.63 | 14.34 | 13.62 | 14.27 | 14.26 | qfq | 37,795,672 | 530,638,925 | 4.08% |
| 2025-09-09 | 13.95 | 14.35 | 13.62 | 13.71 | 13.70 | qfq | 29,254,500 | 407,657,127 | -2.14% |
| 2025-09-08 | 13.88 | 14.09 | 13.73 | 14.01 | 14.00 | qfq | 26,316,440 | 365,985,712 | 0.14% |
| 2025-09-05 | 13.60 | 14.08 | 13.44 | 13.99 | 13.98 | qfq | 25,219,212 | 348,541,287 | 2.87% |
| 2025-09-04 | 13.87 | 14.06 | 13.30 | 13.60 | 13.59 | qfq | 23,768,497 | 325,823,159 | -1.38% |
| 2025-09-03 | 14.00 | 14.49 | 13.78 | 13.79 | 13.78 | qfq | 32,361,226 | 457,827,467 | -1.50% |
| 2025-09-02 | 14.56 | 14.63 | 13.80 | 14.00 | 13.99 | qfq | 37,500,982 | 529,396,344 | -3.85% |
| 2025-09-01 | 15.05 | 15.35 | 14.53 | 14.56 | 14.55 | qfq | 46,712,360 | 691,871,092 | -3.58% |
| 2025-08-29 | 15.71 | 15.76 | 15.01 | 15.10 | 15.09 | qfq | 48,244,355 | 740,925,372 | -3.64% |
| 2025-08-28 | 15.38 | 15.82 | 15.10 | 15.67 | 15.66 | qfq | 58,716,560 | 909,125,852 | 3.77% |
| 2025-08-27 | 15.92 | 15.99 | 15.09 | 15.10 | 15.09 | qfq | 58,759,018 | 913,850,001 | -3.51% |
| 2025-08-26 | 15.23 | 16.08 | 15.13 | 15.65 | 15.64 | qfq | 56,425,800 | 888,835,229 | 2.35% |
| 2025-08-25 | 15.23 | 15.36 | 14.90 | 15.29 | 15.28 | qfq | 49,260,837 | 743,665,626 | 1.19% |
| 2025-08-22 | 14.75 | 15.14 | 14.70 | 15.11 | 15.10 | qfq | 51,378,439 | 771,068,939 | 2.51% |
| 2025-08-21 | 14.65 | 14.90 | 14.61 | 14.74 | 14.73 | qfq | 36,813,338 | 542,468,868 | 0.27% |
| 2025-08-20 | 14.54 | 14.79 | 14.32 | 14.70 | 14.69 | qfq | 30,401,266 | 443,571,660 | 0.62% |
| 2025-08-19 | 14.75 | 14.79 | 14.52 | 14.61 | 14.60 | qfq | 28,167,460 | 412,315,546 | -0.75% |
| 2025-08-18 | 14.35 | 14.79 | 14.35 | 14.72 | 14.71 | qfq | 38,999,347 | 572,020,616 | 2.29% |
| 2025-08-15 | 14.30 | 14.47 | 14.05 | 14.39 | 14.38 | qfq | 33,863,033 | 482,918,749 | -0.35% |
| 2025-08-14 | 14.38 | 14.72 | 14.25 | 14.44 | 14.43 | qfq | 39,130,890 | 568,154,049 | 0.42% |
| 2025-08-13 | 14.37 | 14.49 | 14.14 | 14.38 | 14.37 | qfq | 26,340,105 | 376,703,434 | 0.00% |
| 2025-08-12 | 14.50 | 14.67 | 14.35 | 14.38 | 14.37 | qfq | 23,082,700 | 333,569,375 | -1.24% |
| 2025-08-11 | 14.32 | 14.59 | 14.31 | 14.56 | 14.55 | qfq | 18,765,922 | 272,088,853 | 1.11% |
| 2025-08-08 | 14.71 | 14.73 | 14.29 | 14.40 | 14.39 | qfq | 30,944,345 | 447,095,996 | -2.37% |
| 2025-08-07 | 14.82 | 15.00 | 14.67 | 14.75 | 14.74 | qfq | 32,296,140 | 477,467,945 | -1.47% |
| 2025-08-06 | 15.01 | 15.30 | 14.78 | 14.97 | 14.96 | qfq | 54,745,268 | 823,608,714 | 2.53% |
| 2025-08-05 | 14.74 | 14.89 | 14.53 | 14.60 | 14.59 | qfq | 32,488,240 | 477,218,097 | -0.88% |
| 2025-08-04 | 14.40 | 14.78 | 14.23 | 14.73 | 14.72 | qfq | 32,224,631 | 469,892,655 | 0.89% |
| 2025-08-01 | 14.61 | 14.70 | 14.15 | 14.60 | 14.59 | qfq | 31,516,043 | 455,421,942 | 0.97% |
| 2025-07-31 | 14.85 | 15.08 | 14.41 | 14.46 | 14.45 | qfq | 36,248,756 | 529,330,350 | -2.23% |
| 2025-07-30 | 14.47 | 14.95 | 14.32 | 14.79 | 14.78 | qfq | 50,105,360 | 734,534,965 | 1.93% |
| 2025-07-29 | 14.29 | 14.54 | 14.00 | 14.51 | 14.50 | qfq | 32,573,460 | 465,982,500 | 1.68% |
| 2025-07-28 | 14.20 | 14.35 | 14.01 | 14.27 | 14.26 | qfq | 22,771,780 | 323,775,076 | 0.56% |
| 2025-07-25 | 14.12 | 14.26 | 14.01 | 14.19 | 14.18 | qfq | 25,278,240 | 356,723,020 | 0.78% |
| 2025-07-24 | 13.93 | 14.09 | 13.91 | 14.08 | 14.07 | qfq | 19,940,347 | 279,264,068 | 0.86% |
| 2025-07-23 | 14.00 | 14.10 | 13.90 | 13.96 | 13.95 | qfq | 22,772,220 | 319,105,850 | -0.57% |
| 2025-07-22 | 14.39 | 14.49 | 13.98 | 14.04 | 14.03 | qfq | 36,940,962 | 522,891,932 | -3.37% |
| 2025-07-21 | 14.29 | 14.63 | 14.23 | 14.53 | 14.52 | qfq | 36,937,180 | 533,505,198 | 0.83% |
| 2025-07-18 | 14.68 | 14.83 | 14.36 | 14.41 | 14.40 | qfq | 41,465,102 | 602,157,462 | -1.97% |
| 2025-07-17 | 14.70 | 14.82 | 14.22 | 14.70 | 14.69 | qfq | 66,928,256 | 978,113,207 | -1.28% |
| 2025-07-16 | 14.31 | 16.29 | 14.30 | 14.89 | 14.88 | qfq | 107,463,771 | 1,637,702,074 | 6.28% |
| 2025-07-15 | 13.80 | 14.23 | 13.77 | 14.01 | 14.00 | qfq | 32,579,000 | 455,258,236 | 0.86% |
| 2025-07-14 | 13.92 | 13.99 | 13.51 | 13.89 | 13.88 | qfq | 23,696,800 | 325,660,181 | -0.93% |
| 2025-07-11 | 14.11 | 14.12 | 13.84 | 14.02 | 14.01 | qfq | 26,881,267 | 375,622,690 | -0.92% |
| 2025-07-10 | 14.35 | 14.50 | 14.02 | 14.15 | 14.14 | qfq | 36,888,608 | 524,298,148 | -0.77% |
| 2025-07-09 | 13.90 | 14.41 | 13.86 | 14.26 | 14.25 | qfq | 59,290,835 | 841,818,414 | 1.78% |
| 2025-07-08 | 13.47 | 14.16 | 13.40 | 14.01 | 14.00 | qfq | 57,949,470 | 806,122,635 | 3.70% |
| 2025-07-07 | 13.44 | 13.86 | 13.42 | 13.51 | 13.50 | qfq | 31,593,328 | 430,235,923 | -0.73% |
| 2025-07-04 | 13.34 | 13.96 | 13.20 | 13.61 | 13.60 | qfq | 44,631,960 | 605,507,327 | 1.87% |
| 2025-07-03 | 13.31 | 13.53 | 13.23 | 13.36 | 13.35 | qfq | 15,364,804 | 204,709,045 | -0.60% |
| 2025-07-02 | 13.43 | 13.59 | 13.32 | 13.44 | 13.43 | qfq | 20,465,078 | 274,974,775 | -0.81% |
| 2025-07-01 | 13.60 | 13.74 | 13.36 | 13.55 | 13.54 | qfq | 23,885,040 | 323,632,843 | -0.66% |
| 2025-06-30 | 13.13 | 13.80 | 13.06 | 13.64 | 13.63 | qfq | 45,080,680 | 610,464,706 | 4.44% |
| 2025-06-27 | 13.15 | 13.27 | 13.01 | 13.06 | 13.05 | qfq | 17,313,206 | 227,342,480 | -0.84% |
| 2025-06-26 | 13.23 | 13.34 | 13.09 | 13.17 | 13.16 | qfq | 22,234,880 | 293,889,553 | -0.90% |
| 2025-06-25 | 13.25 | 13.30 | 13.00 | 13.29 | 13.28 | qfq | 26,976,440 | 355,264,591 | 0.30% |
| 2025-06-24 | 12.69 | 13.38 | 12.63 | 13.25 | 13.24 | qfq | 43,444,920 | 570,870,112 | 5.33% |
| 2025-06-23 | 12.20 | 12.60 | 12.15 | 12.58 | 12.57 | qfq | 17,465,600 | 218,209,535 | 1.62% |
| 2025-06-20 | 13.15 | 13.27 | 12.31 | 12.38 | 12.37 | qfq | 33,499,175 | 421,257,485 | -5.28% |
| 2025-06-19 | 13.09 | 13.48 | 12.86 | 13.07 | 13.06 | qfq | 33,562,511 | 441,948,259 | -0.61% |
| 2025-06-18 | 13.33 | 13.49 | 13.06 | 13.15 | 13.14 | qfq | 22,605,131 | 298,457,796 | -2.08% |
| 2025-06-17 | 13.81 | 13.91 | 13.31 | 13.43 | 13.42 | qfq | 35,085,793 | 474,496,521 | -3.52% |
| 2025-06-16 | 12.92 | 14.28 | 12.92 | 13.92 | 13.91 | qfq | 55,175,555 | 755,850,548 | 5.94% |
| 2025-06-13 | 13.52 | 13.63 | 12.91 | 13.14 | 13.13 | qfq | 42,845,880 | 564,412,902 | -4.58% |
| 2025-06-12 | 13.83 | 14.45 | 13.75 | 13.77 | 13.76 | qfq | 55,354,253 | 773,442,170 | -2.48% |
| 2025-06-11 | 13.40 | 14.33 | 13.29 | 14.12 | 14.11 | qfq | 69,244,500 | 956,356,345 | 4.75% |
| 2025-06-10 | 13.28 | 13.52 | 12.94 | 13.48 | 13.47 | qfq | 38,421,480 | 510,440,643 | 0.60% |
| 2025-06-09 | 12.92 | 13.48 | 12.88 | 13.40 | 13.39 | qfq | 36,188,772 | 479,764,699 | 2.29% |
| 2025-06-06 | 12.91 | 13.69 | 12.73 | 13.10 | 13.09 | qfq | 35,088,138 | 458,396,510 | 0.54% |
| 2025-06-05 | 12.82 | 13.06 | 12.61 | 13.03 | 13.02 | qfq | 28,003,810 | 362,904,717 | 1.64% |
| 2025-06-04 | 12.61 | 13.08 | 12.61 | 12.82 | 12.81 | qfq | 23,297,635 | 300,012,281 | 1.18% |
| 2025-06-03 | 12.26 | 13.10 | 12.25 | 12.67 | 12.66 | qfq | 28,954,327 | 370,145,754 | 0.88% |
| 2025-05-30 | 12.93 | 13.49 | 12.55 | 12.56 | 12.55 | qfq | 37,280,984 | 487,099,600 | -3.38% |
| 2025-05-29 | 12.93 | 13.08 | 12.79 | 13.00 | 12.99 | qfq | 30,407,720 | 393,716,986 | -0.46% |
| 2025-05-28 | 12.80 | 13.07 | 12.59 | 13.06 | 13.05 | qfq | 39,295,855 | 507,068,073 | 1.63% |
| 2025-05-27 | 12.75 | 12.89 | 12.61 | 12.85 | 12.84 | qfq | 28,218,800 | 359,996,796 | -0.93% |
| 2025-05-26 | 12.22 | 13.07 | 12.14 | 12.97 | 12.96 | qfq | 50,857,935 | 651,208,039 | 6.31% |
| 2025-05-23 | 12.52 | 12.76 | 12.16 | 12.20 | 12.19 | qfq | 32,541,180 | 405,750,474 | -3.17% |
| 2025-05-22 | 12.16 | 12.62 | 12.03 | 12.60 | 12.59 | qfq | 36,801,050 | 456,014,170 | 3.53% |
| 2025-05-21 | 12.28 | 12.42 | 12.13 | 12.17 | 12.16 | qfq | 11,903,020 | 145,389,775 | -1.70% |
| 2025-05-20 | 12.00 | 12.58 | 11.98 | 12.38 | 12.37 | qfq | 22,467,992 | 276,337,058 | 2.48% |
| 2025-05-19 | 12.01 | 12.20 | 11.85 | 12.08 | 12.07 | qfq | 13,514,912 | 161,999,281 | -0.41% |
| 2025-05-16 | 12.33 | 12.40 | 12.11 | 12.13 | 12.12 | qfq | 23,115,824 | 282,869,875 | -3.58% |
| 2025-05-15 | 12.20 | 12.66 | 11.90 | 12.58 | 12.57 | qfq | 24,583,360 | 302,202,790 | 3.03% |
| 2025-05-14 | 12.12 | 12.30 | 12.00 | 12.21 | 12.20 | qfq | 11,056,980 | 134,300,214 | 0.25% |
| 2025-05-13 | 12.30 | 12.50 | 12.14 | 12.18 | 12.17 | qfq | 14,241,160 | 175,229,227 | -0.49% |
| 2025-05-12 | 12.25 | 12.26 | 12.12 | 12.24 | 12.23 | qfq | 9,745,924 | 118,898,532 | 1.24% |
| 2025-05-09 | 12.21 | 12.41 | 12.08 | 12.09 | 12.08 | qfq | 12,472,420 | 151,803,021 | -1.87% |
| 2025-05-08 | 12.17 | 12.49 | 12.13 | 12.32 | 12.31 | qfq | 17,339,480 | 213,342,571 | 0.65% |
| 2025-05-07 | 12.58 | 12.66 | 12.10 | 12.24 | 12.23 | qfq | 22,942,460 | 282,683,499 | -1.84% |
| 2025-05-06 | 11.92 | 12.60 | 11.89 | 12.47 | 12.46 | qfq | 31,909,100 | 393,459,380 | 5.14% |
| 2025-04-30 | 11.78 | 12.00 | 11.75 | 11.86 | 11.85 | qfq | 21,490,760 | 255,985,261 | 0.51% |
| 2025-04-29 | 11.45 | 11.93 | 11.34 | 11.80 | 11.79 | qfq | 32,194,160 | 376,940,437 | 1.03% |
| 2025-04-28 | 11.07 | 12.38 | 11.00 | 11.68 | 11.67 | qfq | 48,015,400 | 555,728,083 | 9.47% |
| 2025-04-25 | 10.62 | 10.76 | 10.58 | 10.67 | 10.66 | qfq | 9,707,400 | 103,606,294 | 0.76% |
| 2025-04-24 | 11.05 | 11.05 | 10.55 | 10.59 | 10.58 | qfq | 13,703,460 | 146,567,832 | -3.55% |
| 2025-04-23 | 10.97 | 11.12 | 10.91 | 10.98 | 10.97 | qfq | 9,001,220 | 99,101,304 | 0.18% |
| 2025-04-22 | 11.03 | 11.34 | 10.91 | 10.96 | 10.95 | qfq | 12,049,100 | 133,072,451 | -0.27% |
| 2025-04-21 | 10.90 | 10.99 | 10.70 | 10.99 | 10.98 | qfq | 12,913,260 | 140,335,732 | 0.09% |
| 2025-04-18 | 10.76 | 11.13 | 10.73 | 10.98 | 10.97 | qfq | 11,999,217 | 130,774,601 | 1.86% |
| 2025-04-17 | 10.87 | 11.00 | 10.77 | 10.78 | 10.77 | qfq | 11,891,854 | 129,367,746 | -1.46% |
| 2025-04-16 | 11.12 | 11.25 | 10.79 | 10.94 | 10.93 | qfq | 12,081,000 | 132,971,216 | -2.23% |
| 2025-04-15 | 10.99 | 11.22 | 10.90 | 11.19 | 11.18 | qfq | 14,881,989 | 165,141,377 | 1.91% |
| 2025-04-14 | 10.92 | 11.14 | 10.92 | 10.98 | 10.97 | qfq | 10,379,020 | 114,347,646 | 1.95% |
| 2025-04-11 | 10.69 | 10.92 | 10.62 | 10.77 | 10.76 | qfq | 11,377,440 | 122,741,869 | -0.09% |
| 2025-04-10 | 10.86 | 11.10 | 10.76 | 10.78 | 10.77 | qfq | 16,829,260 | 183,618,860 | 1.79% |
| 2025-04-09 | 9.99 | 10.75 | 9.51 | 10.59 | 10.58 | qfq | 19,988,860 | 203,966,818 | 3.93% |
| 2025-04-08 | 10.02 | 10.55 | 9.93 | 10.19 | 10.18 | qfq | 19,791,980 | 202,231,494 | 5.05% |
| 2025-04-07 | 11.40 | 11.48 | 9.62 | 9.70 | 9.69 | qfq | 26,343,200 | 270,763,225 | -19.37% |
| 2025-04-03 | 11.70 | 12.29 | 11.70 | 12.03 | 12.02 | qfq | 14,059,426 | 169,742,868 | 1.35% |
| 2025-04-02 | 11.72 | 12.07 | 11.72 | 11.87 | 11.86 | qfq | 7,355,541 | 87,928,678 | 0.25% |
| 2025-04-01 | 11.76 | 12.05 | 11.67 | 11.84 | 11.83 | qfq | 12,104,438 | 143,466,274 | 1.11% |
| 2025-03-31 | 11.75 | 11.77 | 11.38 | 11.71 | 11.70 | qfq | 11,624,120 | 134,652,064 | -1.26% |
| 2025-03-28 | 11.97 | 12.09 | 11.86 | 11.86 | 11.85 | qfq | 9,841,601 | 117,769,008 | -0.59% |
| 2025-03-27 | 12.02 | 12.20 | 11.91 | 11.93 | 11.92 | qfq | 13,344,077 | 160,551,524 | -1.32% |
| 2025-03-26 | 12.05 | 12.22 | 11.98 | 12.09 | 12.08 | qfq | 7,507,337 | 91,057,705 | 0.42% |
| 2025-03-25 | 12.15 | 12.25 | 11.92 | 12.04 | 12.03 | qfq | 9,715,064 | 117,272,982 | -1.23% |
| 2025-03-24 | 12.53 | 12.75 | 11.84 | 12.19 | 12.18 | qfq | 20,350,988 | 248,800,356 | -3.56% |
| 2025-03-21 | 12.88 | 12.95 | 12.58 | 12.64 | 12.63 | qfq | 13,742,238 | 175,031,028 | -2.02% |
| 2025-03-20 | 13.20 | 13.20 | 12.89 | 12.90 | 12.89 | qfq | 16,897,886 | 219,611,835 | -2.64% |
| 2025-03-19 | 13.42 | 13.50 | 13.08 | 13.25 | 13.24 | qfq | 21,602,736 | 285,017,376 | -1.92% |
| 2025-03-18 | 13.42 | 13.90 | 13.30 | 13.51 | 13.50 | qfq | 29,194,690 | 396,879,465 | 0.82% |
| 2025-03-17 | 14.08 | 14.35 | 13.35 | 13.40 | 13.39 | qfq | 31,657,524 | 432,716,295 | -1.03% |
| 2025-03-14 | 12.99 | 13.68 | 12.84 | 13.54 | 13.53 | qfq | 33,512,304 | 447,885,550 | 3.83% |
| 2025-03-13 | 13.32 | 13.48 | 12.84 | 13.04 | 13.03 | qfq | 24,856,880 | 324,439,620 | -3.26% |
| 2025-03-12 | 13.31 | 13.78 | 13.23 | 13.48 | 13.47 | qfq | 29,972,564 | 405,285,020 | 1.51% |
| 2025-03-11 | 13.05 | 13.49 | 13.00 | 13.28 | 13.27 | qfq | 22,293,484 | 294,606,364 | -0.15% |
| 2025-03-10 | 13.13 | 13.42 | 13.00 | 13.30 | 13.29 | qfq | 22,197,644 | 293,707,327 | 0.99% |
| 2025-03-07 | 13.50 | 13.55 | 13.02 | 13.17 | 13.16 | qfq | 25,800,499 | 343,514,303 | -2.95% |
| 2025-03-06 | 12.99 | 13.63 | 12.99 | 13.57 | 13.56 | qfq | 37,828,812 | 505,886,805 | 4.87% |
| 2025-03-05 | 12.88 | 12.98 | 12.60 | 12.94 | 12.93 | qfq | 20,293,027 | 259,625,623 | 0.00% |
| 2025-03-04 | 12.74 | 13.04 | 12.58 | 12.94 | 12.93 | qfq | 19,337,460 | 249,201,455 | 0.62% |
| 2025-03-03 | 12.52 | 13.25 | 12.32 | 12.86 | 12.85 | qfq | 34,856,040 | 450,936,977 | 2.88% |
| 2025-02-28 | 13.51 | 13.62 | 12.43 | 12.50 | 12.49 | qfq | 41,885,053 | 543,800,668 | -9.35% |
| 2025-02-27 | 13.68 | 14.20 | 13.62 | 13.79 | 13.78 | qfq | 48,756,560 | 680,069,279 | 0.51% |
| 2025-02-26 | 13.94 | 14.07 | 13.61 | 13.72 | 13.71 | qfq | 36,694,820 | 506,682,185 | -0.58% |
| 2025-02-25 | 14.00 | 14.23 | 13.78 | 13.80 | 13.79 | qfq | 54,221,920 | 756,170,864 | -5.54% |
| 2025-02-24 | 14.34 | 14.78 | 13.72 | 14.61 | 14.60 | qfq | 65,910,884 | 936,581,876 | 1.60% |
| 2025-02-21 | 14.41 | 14.52 | 13.84 | 14.38 | 14.37 | qfq | 58,092,080 | 829,009,503 | 1.27% |
| 2025-02-20 | 14.68 | 14.85 | 13.90 | 14.20 | 14.19 | qfq | 63,607,740 | 912,478,011 | -0.91% |
| 2025-02-19 | 13.32 | 14.40 | 13.02 | 14.33 | 14.32 | qfq | 75,837,989 | 1,046,627,529 | 5.68% |
| 2025-02-18 | 15.41 | 15.80 | 13.55 | 13.56 | 13.55 | qfq | 87,368,904 | 1,297,345,593 | -5.24% |
| 2025-02-17 | 14.26 | 14.67 | 14.03 | 14.31 | 14.30 | qfq | 62,669,900 | 899,515,256 | -0.90% |
| 2025-02-14 | 14.14 | 14.80 | 13.53 | 14.44 | 14.43 | qfq | 76,779,280 | 1,081,997,787 | -0.14% |
| 2025-02-13 | 14.24 | 15.03 | 13.92 | 14.46 | 14.45 | qfq | 90,908,712 | 1,317,940,390 | 2.41% |
| 2025-02-12 | 13.55 | 15.00 | 13.50 | 14.12 | 14.11 | qfq | 71,895,061 | 1,018,438,126 | 2.32% |
| 2025-02-11 | 13.98 | 14.24 | 13.62 | 13.80 | 13.79 | qfq | 61,698,117 | 855,548,188 | -3.77% |
| 2025-02-10 | 13.47 | 14.40 | 13.40 | 14.34 | 14.33 | qfq | 85,886,700 | 1,195,283,382 | 6.30% |
| 2025-02-07 | 13.22 | 13.78 | 13.00 | 13.49 | 13.48 | qfq | 83,935,364 | 1,121,321,543 | -0.81% |
| 2025-02-06 | 13.46 | 13.96 | 12.92 | 13.60 | 13.59 | qfq | 89,788,705 | 1,199,544,603 | 7.85% |
| 2025-02-05 | 12.20 | 12.88 | 12.19 | 12.61 | 12.60 | qfq | 49,627,500 | 621,055,761 | 6.06% |
| 2025-01-27 | 12.22 | 12.74 | 11.88 | 11.89 | 11.88 | qfq | 31,398,020 | 383,782,578 | -2.46% |
| 2025-01-24 | 11.40 | 12.26 | 11.26 | 12.19 | 12.18 | qfq | 42,907,501 | 507,856,607 | 6.93% |
| 2025-01-23 | 11.64 | 11.82 | 11.40 | 11.40 | 11.39 | qfq | 25,767,000 | 299,539,406 | -0.52% |
| 2025-01-22 | 12.15 | 12.15 | 11.45 | 11.46 | 11.45 | qfq | 40,932,940 | 478,428,455 | -8.25% |
| 2025-01-21 | 12.06 | 12.97 | 12.06 | 12.49 | 12.48 | qfq | 58,023,711 | 731,133,384 | 4.08% |
| 2025-01-20 | 12.54 | 12.81 | 11.86 | 12.00 | 11.99 | qfq | 36,054,190 | 441,491,859 | 2.48% |
| 2025-01-17 | 11.60 | 12.15 | 11.41 | 11.71 | 11.70 | qfq | 33,417,671 | 394,150,492 | 0.52% |
| 2025-01-16 | 11.90 | 12.30 | 11.55 | 11.65 | 11.64 | qfq | 36,376,660 | 433,612,116 | -1.77% |
| 2025-01-15 | 11.76 | 12.22 | 11.64 | 11.86 | 11.85 | qfq | 39,629,722 | 473,828,696 | 1.80% |
| 2025-01-14 | 11.15 | 11.65 | 11.01 | 11.65 | 11.64 | qfq | 36,213,781 | 413,135,274 | 4.48% |
| 2025-01-13 | 10.48 | 11.36 | 10.45 | 11.15 | 11.14 | qfq | 30,688,462 | 339,505,235 | 3.72% |
| 2025-01-10 | 10.79 | 11.26 | 10.64 | 10.75 | 10.74 | qfq | 30,737,120 | 337,900,086 | -0.56% |
| 2025-01-09 | 10.65 | 10.97 | 10.61 | 10.81 | 10.80 | qfq | 18,434,420 | 199,999,027 | 0.65% |
| 2025-01-08 | 10.70 | 10.80 | 10.35 | 10.74 | 10.73 | qfq | 20,246,740 | 214,965,782 | 0.28% |
| 2025-01-07 | 10.31 | 10.72 | 10.31 | 10.71 | 10.70 | qfq | 21,800,560 | 229,005,806 | 3.78% |
| 2025-01-06 | 10.30 | 10.40 | 10.03 | 10.32 | 10.31 | qfq | 17,961,300 | 184,060,901 | -0.29% |
| 2025-01-03 | 11.07 | 11.10 | 10.30 | 10.35 | 10.34 | qfq | 25,402,645 | 269,749,508 | -5.91% |
| 2025-01-02 | 11.32 | 11.36 | 10.85 | 11.00 | 10.99 | qfq | 21,232,258 | 236,169,086 | -2.14% |
| 2024-12-31 | 12.00 | 12.07 | 11.20 | 11.24 | 11.23 | qfq | 26,957,016 | 310,397,496 | -5.70% |
| 2024-12-30 | 12.11 | 12.16 | 11.67 | 11.92 | 11.91 | qfq | 21,473,675 | 256,251,368 | -1.97% |
| 2024-12-27 | 12.42 | 12.67 | 12.15 | 12.16 | 12.15 | qfq | 26,352,820 | 326,927,505 | -2.41% |
| 2024-12-26 | 12.55 | 12.74 | 12.45 | 12.46 | 12.45 | qfq | 20,857,866 | 263,077,305 | -0.56% |
| 2024-12-25 | 12.90 | 13.20 | 12.48 | 12.53 | 12.52 | qfq | 24,590,800 | 312,443,911 | -3.98% |
| 2024-12-24 | 12.88 | 13.08 | 12.58 | 13.05 | 13.04 | qfq | 25,980,627 | 333,051,937 | 3.24% |
| 2024-12-23 | 13.80 | 13.90 | 12.64 | 12.64 | 12.63 | qfq | 47,970,357 | 625,498,508 | -8.54% |
| 2024-12-20 | 13.79 | 14.29 | 13.54 | 13.82 | 13.81 | qfq | 52,048,411 | 720,449,393 | 3.91% |
| 2024-12-19 | 13.18 | 13.43 | 12.88 | 13.30 | 13.29 | qfq | 36,531,040 | 479,958,259 | -0.67% |
| 2024-12-18 | 13.24 | 13.67 | 12.84 | 13.39 | 13.38 | qfq | 34,385,200 | 456,791,971 | 1.52% |
| 2024-12-17 | 13.92 | 13.92 | 13.13 | 13.19 | 13.18 | qfq | 43,546,313 | 583,633,673 | -6.25% |
| 2024-12-16 | 14.80 | 14.95 | 13.86 | 14.07 | 14.06 | qfq | 62,120,761 | 877,735,717 | -5.25% |
| 2024-12-13 | 14.58 | 15.58 | 14.40 | 14.85 | 14.84 | qfq | 87,018,293 | 1,315,700,739 | 0.34% |
| 2024-12-12 | 14.91 | 15.42 | 14.64 | 14.80 | 14.79 | qfq | 71,446,540 | 1,073,334,969 | 0.27% |
| 2024-12-11 | 14.52 | 14.89 | 14.41 | 14.76 | 14.75 | qfq | 60,567,575 | 886,173,667 | 0.00% |
| 2024-12-10 | 15.00 | 15.48 | 14.55 | 14.76 | 14.75 | qfq | 108,340,385 | 1,629,671,431 | -0.40% |
| 2024-12-09 | 15.10 | 15.79 | 14.52 | 14.82 | 14.81 | qfq | 142,814,874 | 2,156,547,004 | -0.74% |
| 2024-12-06 | 13.53 | 16.01 | 13.40 | 14.93 | 14.92 | qfq | 179,603,080 | 2,671,427,281 | 11.92% |
| 2024-12-05 | 12.70 | 13.49 | 12.70 | 13.34 | 13.33 | qfq | 59,332,705 | 785,909,905 | 6.21% |
| 2024-12-04 | 13.02 | 13.14 | 12.46 | 12.56 | 12.55 | qfq | 43,158,760 | 551,262,176 | -4.27% |
| 2024-12-03 | 13.53 | 13.53 | 12.95 | 13.12 | 13.11 | qfq | 53,811,648 | 707,026,328 | -3.60% |
| 2024-12-02 | 13.50 | 13.88 | 13.42 | 13.61 | 13.60 | qfq | 50,448,772 | 688,412,077 | 0.07% |
| 2024-11-29 | 13.69 | 13.92 | 13.16 | 13.60 | 13.59 | qfq | 63,642,352 | 859,101,097 | -1.81% |
| 2024-11-28 | 14.60 | 15.15 | 13.83 | 13.85 | 13.84 | qfq | 83,380,325 | 1,200,162,916 | -4.15% |
| 2024-11-27 | 13.10 | 14.50 | 12.77 | 14.45 | 14.44 | qfq | 86,075,816 | 1,181,279,963 | 6.17% |
| 2024-11-26 | 13.20 | 14.10 | 12.93 | 13.61 | 13.60 | qfq | 73,202,300 | 999,355,488 | 1.80% |
| 2024-11-25 | 13.55 | 13.68 | 12.47 | 13.37 | 13.36 | qfq | 62,773,532 | 820,659,692 | 1.06% |
| 2024-11-22 | 12.98 | 14.20 | 12.75 | 13.23 | 13.22 | qfq | 97,891,110 | 1,340,286,933 | 0.99% |
| 2024-11-21 | 12.90 | 13.83 | 12.80 | 13.10 | 13.09 | qfq | 76,553,806 | 1,014,299,600 | 0.61% |
| 2024-11-20 | 12.36 | 13.29 | 12.25 | 13.02 | 13.01 | qfq | 68,869,588 | 883,358,789 | 4.24% |
| 2024-11-19 | 11.73 | 12.54 | 11.24 | 12.49 | 12.48 | qfq | 49,415,216 | 596,503,094 | 4.61% |
| 2024-11-18 | 13.13 | 13.49 | 11.77 | 11.94 | 11.93 | qfq | 57,835,303 | 707,436,493 | -5.24% |
| 2024-11-15 | 12.47 | 13.20 | 12.47 | 12.60 | 12.59 | qfq | 72,370,671 | 933,790,184 | 1.04% |
| 2024-11-14 | 12.75 | 13.40 | 12.46 | 12.47 | 12.46 | qfq | 73,205,935 | 950,485,287 | -1.50% |
| 2024-11-13 | 12.61 | 12.89 | 12.25 | 12.66 | 12.65 | qfq | 69,525,500 | 871,538,928 | -3.21% |
| 2024-11-12 | 12.38 | 13.31 | 12.04 | 13.08 | 13.07 | qfq | 111,394,175 | 1,425,925,219 | 6.34% |
| 2024-11-11 | 11.53 | 12.32 | 11.48 | 12.30 | 12.29 | qfq | 44,802,414 | 540,659,476 | 5.94% |
| 2024-11-08 | 11.96 | 12.04 | 11.58 | 11.61 | 11.60 | qfq | 32,814,900 | 387,762,841 | -2.11% |
| 2024-11-07 | 11.60 | 12.00 | 11.45 | 11.86 | 11.85 | qfq | 34,171,491 | 399,560,324 | 1.45% |
| 2024-11-06 | 11.36 | 11.95 | 11.29 | 11.69 | 11.68 | qfq | 43,913,897 | 512,925,720 | 3.54% |
| 2024-11-05 | 10.74 | 11.36 | 10.73 | 11.29 | 11.28 | qfq | 29,763,171 | 333,303,141 | 4.73% |
| 2024-11-04 | 10.41 | 10.78 | 10.38 | 10.78 | 10.77 | qfq | 16,874,625 | 179,705,547 | 2.67% |
| 2024-11-01 | 11.19 | 11.55 | 10.50 | 10.50 | 10.49 | qfq | 30,132,359 | 326,690,142 | -6.25% |
| 2024-10-31 | 11.07 | 11.33 | 10.85 | 11.20 | 11.19 | qfq | 23,807,071 | 265,143,322 | 0.99% |
| 2024-10-30 | 11.20 | 11.39 | 10.89 | 11.09 | 11.08 | qfq | 28,946,192 | 322,595,589 | -2.29% |
| 2024-10-29 | 12.01 | 12.10 | 11.34 | 11.35 | 11.34 | qfq | 31,350,103 | 364,390,646 | -4.54% |
| 2024-10-28 | 11.53 | 11.98 | 11.52 | 11.89 | 11.88 | qfq | 29,754,272 | 350,799,922 | 1.80% |
| 2024-10-25 | 11.48 | 11.82 | 11.42 | 11.68 | 11.67 | qfq | 24,519,061 | 285,041,947 | 2.28% |
| 2024-10-24 | 11.64 | 11.69 | 11.38 | 11.42 | 11.41 | qfq | 24,648,060 | 282,721,381 | -2.73% |
| 2024-10-23 | 12.01 | 12.10 | 11.61 | 11.74 | 11.73 | qfq | 36,082,036 | 427,748,437 | -2.89% |
| 2024-10-22 | 11.76 | 12.45 | 11.74 | 12.09 | 12.08 | qfq | 50,054,717 | 601,764,630 | 2.28% |
| 2024-10-21 | 11.50 | 12.06 | 11.42 | 11.82 | 11.81 | qfq | 45,162,084 | 533,667,912 | 3.14% |
| 2024-10-18 | 11.12 | 11.76 | 10.87 | 11.46 | 11.45 | qfq | 40,790,631 | 460,562,788 | 2.87% |
| 2024-10-17 | 11.00 | 11.45 | 10.93 | 11.14 | 11.13 | qfq | 38,539,676 | 432,693,936 | 1.92% |
| 2024-10-16 | 10.60 | 11.18 | 10.57 | 10.93 | 10.92 | qfq | 27,073,241 | 297,286,126 | -0.18% |
| 2024-10-15 | 10.80 | 11.48 | 10.67 | 10.95 | 10.94 | qfq | 38,703,699 | 432,833,899 | 0.55% |
| 2024-10-14 | 10.63 | 10.90 | 10.27 | 10.89 | 10.88 | qfq | 24,656,705 | 262,212,283 | 3.03% |
| 2024-10-11 | 11.00 | 11.16 | 10.40 | 10.57 | 10.56 | qfq | 26,968,290 | 288,679,388 | -5.88% |
| 2024-10-10 | 11.40 | 11.87 | 10.83 | 11.23 | 11.22 | qfq | 33,844,470 | 383,857,843 | 0.54% |
| 2024-10-09 | 12.71 | 12.71 | 11.15 | 11.17 | 11.16 | qfq | 56,946,524 | 680,274,876 | -16.39% |
| 2024-10-08 | 13.93 | 14.00 | 11.96 | 13.36 | 13.35 | qfq | 81,162,365 | 1,051,933,066 | 13.70% |
| 2024-09-30 | 10.60 | 11.94 | 10.42 | 11.75 | 11.74 | qfq | 63,326,889 | 706,712,898 | 15.42% |
| 2024-09-27 | 9.76 | 10.40 | 9.66 | 10.18 | 10.17 | qfq | 41,824,592 | 419,481,678 | 6.26% |
| 2024-09-26 | 9.23 | 9.58 | 9.22 | 9.58 | 9.57 | qfq | 22,894,300 | 215,663,167 | 3.12% |
| 2024-09-25 | 9.13 | 9.57 | 9.12 | 9.29 | 9.28 | qfq | 29,581,260 | 276,498,839 | 2.31% |
| 2024-09-24 | 8.70 | 9.08 | 8.66 | 9.08 | 9.08 | qfq | 21,787,980 | 194,568,168 | 4.01% |
| 2024-09-23 | 8.66 | 8.81 | 8.60 | 8.73 | 8.73 | qfq | 8,475,300 | 73,960,970 | 0.34% |
| 2024-09-20 | 8.84 | 8.84 | 8.62 | 8.70 | 8.70 | qfq | 9,820,220 | 85,572,186 | -1.47% |
| 2024-09-19 | 8.63 | 8.90 | 8.58 | 8.83 | 8.83 | qfq | 12,810,040 | 112,477,773 | 3.03% |
| 2024-09-18 | 8.66 | 8.81 | 8.48 | 8.57 | 8.57 | qfq | 8,726,840 | 75,006,819 | -1.72% |
| 2024-09-13 | 8.92 | 8.98 | 8.71 | 8.72 | 8.72 | qfq | 10,139,520 | 89,417,075 | -2.02% |
| 2024-09-12 | 9.08 | 9.25 | 8.89 | 8.90 | 8.90 | qfq | 14,020,360 | 126,782,018 | -2.09% |
| 2024-09-11 | 9.08 | 9.24 | 8.97 | 9.09 | 9.09 | qfq | 11,853,020 | 107,631,112 | -0.55% |
| 2024-09-10 | 9.06 | 9.22 | 8.79 | 9.14 | 9.14 | qfq | 16,088,999 | 144,385,774 | 1.33% |
| 2024-09-09 | 8.88 | 9.09 | 8.80 | 9.02 | 9.02 | qfq | 10,939,339 | 97,986,100 | 0.33% |
| 2024-09-06 | 9.11 | 9.24 | 8.98 | 8.99 | 8.99 | qfq | 17,135,420 | 155,627,398 | -1.96% |
| 2024-09-05 | 8.82 | 9.39 | 8.82 | 9.17 | 9.17 | qfq | 29,285,547 | 268,180,411 | 4.09% |
| 2024-09-04 | 8.80 | 8.95 | 8.75 | 8.81 | 8.81 | qfq | 11,428,472 | 101,022,639 | -1.23% |
| 2024-09-03 | 8.77 | 8.98 | 8.66 | 8.92 | 8.92 | qfq | 15,502,700 | 136,559,886 | 2.06% |
| 2024-09-02 | 9.17 | 9.27 | 8.71 | 8.74 | 8.74 | qfq | 24,754,840 | 221,210,584 | -5.31% |
| 2024-08-30 | 8.69 | 9.35 | 8.65 | 9.23 | 9.23 | qfq | 31,963,516 | 292,442,962 | 5.61% |
| 2024-08-29 | 8.60 | 9.15 | 8.56 | 8.74 | 8.74 | qfq | 19,147,220 | 167,823,990 | -0.23% |
| 2024-08-28 | 8.70 | 8.86 | 8.47 | 8.76 | 8.76 | qfq | 15,773,520 | 136,776,561 | -0.57% |
| 2024-08-27 | 9.10 | 9.31 | 8.75 | 8.81 | 8.81 | qfq | 21,129,440 | 190,882,284 | -3.82% |
| 2024-08-26 | 9.05 | 9.28 | 8.86 | 9.16 | 9.16 | qfq | 15,323,800 | 139,882,210 | 1.55% |
| 2024-08-23 | 9.17 | 9.28 | 8.92 | 9.02 | 9.02 | qfq | 20,316,000 | 184,442,094 | -2.91% |
| 2024-08-22 | 9.78 | 10.09 | 9.26 | 9.29 | 9.28 | qfq | 31,800,260 | 305,301,860 | -6.54% |
| 2024-08-21 | 10.37 | 10.49 | 9.91 | 9.94 | 9.93 | qfq | 39,122,400 | 396,090,791 | -4.70% |
| 2024-08-20 | 10.16 | 10.70 | 9.87 | 10.43 | 10.42 | qfq | 58,351,511 | 598,387,842 | 1.66% |
| 2024-08-19 | 10.08 | 10.34 | 9.92 | 10.26 | 10.25 | qfq | 43,699,720 | 443,724,073 | 3.74% |
| 2024-08-16 | 10.05 | 10.11 | 9.85 | 9.89 | 9.88 | qfq | 27,583,200 | 274,249,012 | -1.69% |
| 2024-08-15 | 9.40 | 10.36 | 9.29 | 10.06 | 10.05 | qfq | 48,529,582 | 483,352,936 | 6.01% |
| 2024-08-14 | 9.19 | 9.62 | 9.14 | 9.49 | 9.48 | qfq | 20,999,400 | 197,771,228 | 2.82% |
| 2024-08-13 | 9.15 | 9.27 | 9.02 | 9.23 | 9.23 | qfq | 8,018,000 | 73,424,657 | 0.65% |
| 2024-08-12 | 9.23 | 9.33 | 9.12 | 9.17 | 9.17 | qfq | 11,676,840 | 107,385,048 | -1.82% |
| 2024-08-09 | 9.61 | 9.75 | 9.31 | 9.34 | 9.33 | qfq | 14,468,640 | 136,773,055 | -2.81% |
| 2024-08-08 | 9.74 | 9.79 | 9.46 | 9.61 | 9.60 | qfq | 17,331,780 | 166,268,907 | -2.24% |
| 2024-08-07 | 9.91 | 10.08 | 9.81 | 9.83 | 9.82 | qfq | 23,870,519 | 236,227,284 | -2.29% |
| 2024-08-06 | 9.59 | 10.35 | 9.59 | 10.06 | 10.05 | qfq | 49,359,663 | 494,189,050 | 5.78% |
| 2024-08-05 | 9.52 | 10.04 | 9.50 | 9.51 | 9.50 | qfq | 30,149,100 | 294,496,118 | 0.00% |
| 2024-08-02 | 9.59 | 9.77 | 9.48 | 9.51 | 9.50 | qfq | 13,141,240 | 126,682,408 | -2.16% |
| 2024-08-01 | 9.71 | 9.82 | 9.63 | 9.72 | 9.71 | qfq | 16,520,820 | 160,558,238 | -0.51% |
| 2024-07-31 | 9.42 | 9.80 | 9.42 | 9.77 | 9.76 | qfq | 22,357,340 | 216,193,444 | 3.28% |
| 2024-07-30 | 9.40 | 9.69 | 9.40 | 9.46 | 9.45 | qfq | 23,871,160 | 227,606,879 | -0.63% |
| 2024-07-29 | 9.05 | 9.69 | 8.94 | 9.52 | 9.51 | qfq | 31,677,246 | 299,176,479 | 4.85% |
| 2024-07-26 | 8.91 | 9.17 | 8.83 | 9.08 | 9.08 | qfq | 11,370,346 | 102,884,861 | 2.14% |
| 2024-07-25 | 8.63 | 9.02 | 8.61 | 8.89 | 8.89 | qfq | 13,214,852 | 117,159,659 | 1.72% |
| 2024-07-24 | 9.00 | 9.14 | 8.72 | 8.74 | 8.74 | qfq | 14,898,345 | 132,529,678 | -3.74% |
| 2024-07-23 | 9.52 | 9.55 | 9.07 | 9.08 | 9.08 | qfq | 13,416,340 | 124,479,793 | -3.71% |
| 2024-07-22 | 9.23 | 9.43 | 9.16 | 9.43 | 9.42 | qfq | 13,114,220 | 122,287,577 | 1.73% |
| 2024-07-19 | 9.16 | 9.34 | 9.15 | 9.27 | 9.26 | qfq | 12,188,480 | 112,683,187 | 0.32% |
| 2024-07-18 | 9.28 | 9.30 | 9.00 | 9.24 | 9.23 | qfq | 18,024,580 | 165,100,459 | -2.12% |
| 2024-07-17 | 9.28 | 9.89 | 9.23 | 9.44 | 9.43 | qfq | 24,805,182 | 236,724,172 | 1.72% |
| 2024-07-16 | 9.07 | 9.32 | 9.00 | 9.28 | 9.27 | qfq | 9,847,700 | 90,504,467 | 1.09% |
| 2024-07-15 | 9.35 | 9.37 | 9.15 | 9.18 | 9.18 | qfq | 9,591,120 | 88,501,552 | -1.82% |
| 2024-07-12 | 9.48 | 9.62 | 9.34 | 9.35 | 9.34 | qfq | 11,669,400 | 110,224,753 | -1.68% |
| 2024-07-11 | 9.36 | 9.54 | 9.30 | 9.51 | 9.50 | qfq | 15,733,520 | 148,513,251 | 3.59% |
| 2024-07-10 | 9.28 | 9.45 | 9.13 | 9.18 | 9.18 | qfq | 12,109,340 | 112,339,627 | -1.92% |
| 2024-07-09 | 9.22 | 9.39 | 8.93 | 9.36 | 9.35 | qfq | 15,896,940 | 145,872,507 | 1.41% |
| 2024-07-08 | 9.60 | 9.64 | 9.20 | 9.23 | 9.23 | qfq | 12,194,080 | 114,085,300 | -4.85% |
| 2024-07-05 | 9.61 | 9.76 | 9.46 | 9.70 | 9.69 | qfq | 10,061,820 | 96,809,558 | 0.94% |
| 2024-07-04 | 9.96 | 10.02 | 9.58 | 9.61 | 9.60 | qfq | 10,591,040 | 103,184,215 | -3.42% |
| 2024-07-03 | 10.13 | 10.13 | 9.92 | 9.95 | 9.94 | qfq | 8,236,540 | 82,336,306 | -1.78% |
| 2024-07-02 | 10.07 | 10.30 | 10.06 | 10.13 | 10.12 | qfq | 11,172,900 | 113,959,060 | 0.10% |
| 2024-07-01 | 10.01 | 10.13 | 9.85 | 10.12 | 10.11 | qfq | 10,579,460 | 105,694,659 | 0.70% |
| 2024-06-28 | 10.02 | 10.25 | 10.01 | 10.05 | 10.04 | qfq | 14,572,265 | 147,696,908 | -0.40% |
| 2024-06-27 | 10.22 | 10.58 | 10.08 | 10.09 | 10.08 | qfq | 23,049,370 | 236,345,200 | -1.27% |
| 2024-06-26 | 9.58 | 10.25 | 9.52 | 10.22 | 10.21 | qfq | 24,791,222 | 246,620,803 | 6.68% |
| 2024-06-25 | 9.58 | 9.67 | 9.42 | 9.58 | 9.57 | qfq | 10,769,545 | 102,684,835 | 0.21% |
| 2024-06-24 | 10.00 | 10.00 | 9.53 | 9.56 | 9.55 | qfq | 16,278,960 | 158,092,152 | -5.53% |
| 2024-06-21 | 10.21 | 10.27 | 10.04 | 10.12 | 10.11 | qfq | 8,848,360 | 89,657,880 | -0.78% |
| 2024-06-20 | 10.52 | 10.60 | 10.20 | 10.20 | 10.19 | qfq | 12,945,812 | 133,705,245 | -3.77% |
| 2024-06-19 | 10.81 | 10.83 | 10.58 | 10.60 | 10.59 | qfq | 11,352,461 | 121,129,267 | -2.21% |
| 2024-06-18 | 10.75 | 10.92 | 10.75 | 10.84 | 10.83 | qfq | 12,014,860 | 130,232,092 | 0.09% |
| 2024-06-17 | 11.00 | 11.05 | 10.77 | 10.83 | 10.79 | qfq | 14,065,970 | 152,645,208 | -1.37% |
| 2024-06-14 | 10.58 | 11.19 | 10.58 | 10.98 | 10.94 | qfq | 22,091,440 | 241,026,449 | 3.20% |
| 2024-06-13 | 10.71 | 10.81 | 10.59 | 10.64 | 10.60 | qfq | 11,305,580 | 120,466,699 | -0.75% |
| 2024-06-12 | 10.50 | 10.80 | 10.41 | 10.72 | 10.68 | qfq | 15,451,980 | 164,804,239 | 2.29% |
| 2024-06-11 | 10.21 | 10.55 | 10.11 | 10.48 | 10.44 | qfq | 11,466,829 | 118,776,680 | 0.96% |
| 2024-06-07 | 10.44 | 10.58 | 10.22 | 10.38 | 10.34 | qfq | 13,493,780 | 139,823,026 | 1.07% |
| 2024-06-06 | 10.80 | 10.92 | 10.18 | 10.27 | 10.23 | qfq | 20,186,242 | 211,174,767 | -4.20% |
| 2024-06-05 | 11.01 | 11.03 | 10.72 | 10.72 | 10.68 | qfq | 13,866,099 | 150,740,155 | -3.42% |
| 2024-06-04 | 11.08 | 11.16 | 10.88 | 11.10 | 11.06 | qfq | 12,352,621 | 135,717,495 | -0.18% |
| 2024-06-03 | 11.35 | 11.37 | 11.05 | 11.12 | 11.08 | qfq | 13,154,380 | 147,101,118 | -2.28% |
| 2024-05-31 | 11.08 | 11.48 | 11.08 | 11.38 | 11.34 | qfq | 17,467,840 | 197,732,467 | 2.89% |
| 2024-05-30 | 11.14 | 11.26 | 11.01 | 11.06 | 11.02 | qfq | 11,347,888 | 126,064,588 | -1.78% |
| 2024-05-29 | 11.19 | 11.34 | 11.15 | 11.26 | 11.22 | qfq | 10,570,578 | 118,923,737 | 0.63% |
| 2024-05-28 | 11.40 | 11.41 | 11.17 | 11.19 | 11.15 | qfq | 11,624,160 | 130,833,009 | -2.44% |
| 2024-05-27 | 11.54 | 11.69 | 11.19 | 11.47 | 11.43 | qfq | 17,725,924 | 200,863,376 | -0.78% |
| 2024-05-24 | 11.74 | 11.89 | 11.53 | 11.56 | 11.52 | qfq | 13,761,204 | 160,972,021 | -2.03% |
| 2024-05-23 | 12.14 | 12.14 | 11.75 | 11.80 | 11.76 | qfq | 18,322,400 | 217,762,039 | -2.88% |
| 2024-05-22 | 12.19 | 12.25 | 12.03 | 12.15 | 12.10 | qfq | 15,658,560 | 189,862,217 | -1.14% |
| 2024-05-21 | 12.16 | 12.53 | 12.15 | 12.29 | 12.24 | qfq | 21,820,220 | 269,052,040 | 0.49% |
| 2024-05-20 | 12.10 | 12.37 | 12.05 | 12.23 | 12.18 | qfq | 18,113,711 | 221,311,379 | -0.08% |
| 2024-05-17 | 12.25 | 12.32 | 12.02 | 12.24 | 12.19 | qfq | 19,839,400 | 240,971,507 | -0.49% |
| 2024-05-16 | 12.45 | 12.73 | 12.20 | 12.30 | 12.25 | qfq | 27,658,200 | 342,894,751 | -2.92% |
| 2024-05-15 | 12.42 | 13.12 | 12.42 | 12.67 | 12.62 | qfq | 42,090,181 | 540,583,966 | 0.56% |
| 2024-05-14 | 12.50 | 12.70 | 12.28 | 12.60 | 12.55 | qfq | 39,414,498 | 493,476,848 | 5.62% |
| 2024-05-13 | 12.04 | 12.16 | 11.80 | 11.93 | 11.89 | qfq | 15,920,170 | 190,366,946 | -1.89% |
| 2024-05-10 | 12.54 | 12.70 | 12.13 | 12.16 | 12.11 | qfq | 20,879,260 | 256,844,432 | -2.56% |
| 2024-05-09 | 12.47 | 12.62 | 12.37 | 12.48 | 12.43 | qfq | 16,355,700 | 204,296,463 | 0.48% |
| 2024-05-08 | 12.90 | 12.90 | 12.40 | 12.42 | 12.37 | qfq | 27,123,650 | 340,825,390 | -4.61% |
| 2024-05-07 | 13.11 | 13.38 | 12.91 | 13.02 | 12.97 | qfq | 24,392,654 | 319,878,278 | -0.84% |
| 2024-05-06 | 13.09 | 13.42 | 13.05 | 13.13 | 13.08 | qfq | 29,585,387 | 390,917,112 | 2.34% |
| 2024-04-30 | 13.19 | 13.28 | 12.71 | 12.83 | 12.78 | qfq | 26,956,730 | 349,353,266 | -2.95% |
| 2024-04-29 | 12.68 | 13.27 | 12.65 | 13.22 | 13.17 | qfq | 37,888,995 | 496,605,237 | 1.77% |
| 2024-04-26 | 12.55 | 13.20 | 12.55 | 12.99 | 12.94 | qfq | 30,457,380 | 394,349,318 | 2.77% |
| 2024-04-25 | 12.64 | 12.85 | 12.57 | 12.64 | 12.59 | qfq | 21,924,360 | 278,176,649 | -1.63% |
| 2024-04-24 | 12.11 | 12.94 | 12.06 | 12.85 | 12.80 | qfq | 37,386,614 | 469,304,296 | 5.76% |
| 2024-04-23 | 11.99 | 12.28 | 11.98 | 12.15 | 12.10 | qfq | 22,935,780 | 278,528,400 | 2.45% |
| 2024-04-22 | 11.78 | 12.11 | 11.69 | 11.86 | 11.82 | qfq | 17,171,175 | 204,134,703 | -1.66% |
| 2024-04-19 | 12.30 | 12.38 | 12.01 | 12.06 | 12.01 | qfq | 20,135,360 | 244,581,110 | -2.74% |
| 2024-04-18 | 12.50 | 12.67 | 12.18 | 12.40 | 12.35 | qfq | 26,063,894 | 324,252,188 | -1.59% |
| 2024-04-17 | 12.15 | 12.74 | 12.15 | 12.60 | 12.55 | qfq | 37,093,475 | 463,903,149 | 6.51% |
| 2024-04-16 | 12.72 | 12.83 | 11.80 | 11.83 | 11.79 | qfq | 32,802,748 | 397,029,186 | -7.94% |
| 2024-04-15 | 13.45 | 13.56 | 12.51 | 12.85 | 12.80 | qfq | 35,919,720 | 465,471,482 | -4.46% |
| 2024-04-12 | 13.80 | 14.08 | 13.40 | 13.45 | 13.40 | qfq | 28,958,800 | 395,309,915 | -3.03% |
| 2024-04-11 | 13.53 | 14.16 | 13.53 | 13.87 | 13.82 | qfq | 32,150,790 | 448,765,197 | 1.39% |
| 2024-04-10 | 14.10 | 14.19 | 13.51 | 13.68 | 13.63 | qfq | 37,787,724 | 522,563,678 | -5.20% |
| 2024-04-09 | 13.97 | 14.60 | 13.86 | 14.43 | 14.38 | qfq | 37,468,440 | 535,317,325 | 3.37% |
| 2024-04-08 | 14.56 | 14.56 | 13.94 | 13.96 | 13.91 | qfq | 34,712,782 | 492,637,854 | -5.10% |
| 2024-04-03 | 15.35 | 15.50 | 14.54 | 14.71 | 14.65 | qfq | 53,373,528 | 789,745,789 | -5.10% |
| 2024-04-02 | 15.76 | 16.20 | 15.28 | 15.50 | 15.44 | qfq | 52,517,906 | 821,670,653 | -1.52% |
| 2024-04-01 | 15.12 | 16.00 | 15.11 | 15.74 | 15.68 | qfq | 60,817,494 | 949,807,751 | 4.03% |
| 2024-03-29 | 15.55 | 15.75 | 14.83 | 15.13 | 15.07 | qfq | 64,820,128 | 984,589,193 | -4.84% |
| 2024-03-28 | 15.06 | 16.22 | 15.06 | 15.90 | 15.84 | qfq | 75,561,193 | 1,196,472,375 | 4.13% |
| 2024-03-27 | 16.23 | 16.55 | 15.23 | 15.27 | 15.21 | qfq | 84,813,491 | 1,334,256,478 | -8.73% |
| 2024-03-26 | 17.39 | 17.66 | 16.09 | 16.73 | 16.67 | qfq | 118,923,776 | 2,004,286,675 | -5.10% |
| 2024-03-25 | 19.87 | 19.87 | 17.40 | 17.63 | 17.56 | qfq | 158,628,718 | 2,980,339,085 | 6.46% |
| 2024-03-22 | 16.52 | 16.97 | 15.53 | 16.56 | 16.50 | qfq | 92,036,146 | 1,497,504,238 | 1.78% |
| 2024-03-21 | 16.39 | 17.18 | 16.19 | 16.27 | 16.21 | qfq | 107,405,694 | 1,790,037,792 | 3.17% |
| 2024-03-20 | 15.24 | 15.86 | 15.18 | 15.77 | 15.71 | qfq | 68,703,724 | 1,074,377,692 | 2.60% |
| 2024-03-19 | 15.50 | 15.99 | 15.34 | 15.37 | 15.31 | qfq | 66,460,928 | 1,038,942,180 | -1.47% |
| 2024-03-18 | 15.19 | 15.68 | 14.84 | 15.60 | 15.54 | qfq | 68,115,835 | 1,046,989,916 | 3.59% |
| 2024-03-15 | 15.03 | 15.18 | 14.72 | 15.06 | 15.00 | qfq | 38,585,920 | 576,195,002 | 0.00% |
| 2024-03-14 | 14.98 | 15.11 | 14.70 | 15.06 | 15.00 | qfq | 52,561,960 | 782,092,765 | -1.57% |
| 2024-03-13 | 14.85 | 15.80 | 14.63 | 15.30 | 15.24 | qfq | 90,635,574 | 1,380,971,167 | 4.22% |
| 2024-03-12 | 14.39 | 15.05 | 14.37 | 14.68 | 14.62 | qfq | 60,246,438 | 884,624,587 | 2.95% |
| 2024-03-11 | 13.75 | 14.28 | 13.55 | 14.26 | 14.21 | qfq | 45,405,351 | 633,237,879 | 2.44% |
| 2024-03-08 | 13.84 | 13.97 | 13.51 | 13.92 | 13.87 | qfq | 43,829,898 | 602,685,349 | 0.29% |
| 2024-03-07 | 14.49 | 14.69 | 13.84 | 13.88 | 13.83 | qfq | 51,460,062 | 730,927,489 | -4.60% |
| 2024-03-06 | 14.48 | 15.02 | 14.47 | 14.55 | 14.50 | qfq | 39,042,257 | 572,286,840 | -1.15% |
| 2024-03-05 | 14.92 | 15.22 | 14.61 | 14.72 | 14.66 | qfq | 55,294,054 | 826,160,280 | -3.54% |
| 2024-03-04 | 15.14 | 15.39 | 14.43 | 15.26 | 15.20 | qfq | 69,125,479 | 1,032,015,945 | 0.00% |
| 2024-03-01 | 14.91 | 15.34 | 14.65 | 15.26 | 15.20 | qfq | 60,011,370 | 900,835,715 | 2.28% |
| 2024-02-29 | 14.15 | 14.92 | 14.11 | 14.92 | 14.86 | qfq | 56,439,061 | 822,509,302 | 5.44% |
| 2024-02-28 | 15.59 | 16.24 | 14.10 | 14.15 | 14.10 | qfq | 96,345,477 | 1,475,835,140 | -7.03% |
| 2024-02-27 | 14.26 | 15.22 | 14.18 | 15.22 | 15.16 | qfq | 71,176,313 | 1,058,881,660 | 5.69% |
| 2024-02-26 | 14.58 | 14.77 | 14.18 | 14.40 | 14.35 | qfq | 59,650,907 | 860,138,897 | -3.03% |
| 2024-02-23 | 14.43 | 14.92 | 14.04 | 14.85 | 14.79 | qfq | 66,139,387 | 963,145,632 | 4.43% |
| 2024-02-22 | 14.00 | 14.38 | 13.90 | 14.22 | 14.17 | qfq | 44,968,912 | 635,637,466 | 2.38% |
| 2024-02-21 | 13.57 | 14.55 | 13.50 | 13.89 | 13.84 | qfq | 61,217,080 | 860,764,473 | -0.07% |
| 2024-02-20 | 13.68 | 14.96 | 13.60 | 13.90 | 13.85 | qfq | 69,087,653 | 970,940,812 | -1.42% |
| 2024-02-19 | 13.20 | 14.24 | 13.03 | 14.10 | 14.05 | qfq | 69,672,242 | 944,988,792 | 11.37% |
| 2024-02-08 | 11.66 | 12.68 | 11.54 | 12.66 | 12.61 | qfq | 49,532,273 | 602,897,748 | 9.71% |
| 2024-02-07 | 11.80 | 12.34 | 11.35 | 11.54 | 11.50 | qfq | 44,388,464 | 526,301,997 | -2.78% |
| 2024-02-06 | 11.00 | 12.07 | 10.44 | 11.87 | 11.83 | qfq | 47,477,700 | 541,539,639 | 7.23% |
| 2024-02-05 | 12.42 | 12.50 | 10.91 | 11.07 | 11.03 | qfq | 52,402,147 | 604,399,741 | -12.70% |
| 2024-02-02 | 12.75 | 13.47 | 12.20 | 12.68 | 12.63 | qfq | 49,207,730 | 634,621,785 | -1.25% |
| 2024-02-01 | 12.28 | 13.34 | 11.98 | 12.84 | 12.79 | qfq | 56,909,128 | 720,302,744 | 2.47% |
| 2024-01-31 | 13.92 | 14.25 | 12.12 | 12.53 | 12.48 | qfq | 73,930,020 | 976,656,835 | -11.57% |
| 2024-01-30 | 14.72 | 15.27 | 14.10 | 14.17 | 14.12 | qfq | 61,910,715 | 902,851,155 | -7.51% |
| 2024-01-29 | 14.92 | 15.92 | 14.26 | 15.32 | 15.26 | qfq | 95,770,141 | 1,440,919,005 | 0.20% |
| 2024-01-26 | 14.20 | 16.50 | 14.03 | 15.29 | 15.23 | qfq | 106,884,515 | 1,634,597,572 | 6.03% |
| 2024-01-25 | 13.60 | 14.50 | 13.33 | 14.42 | 14.37 | qfq | 59,501,440 | 833,290,704 | 4.72% |
| 2024-01-24 | 13.84 | 13.97 | 13.19 | 13.77 | 13.72 | qfq | 43,159,660 | 587,816,288 | -1.64% |
| 2024-01-23 | 13.09 | 14.21 | 12.92 | 14.00 | 13.95 | qfq | 56,457,117 | 776,407,322 | 6.95% |
| 2024-01-22 | 14.26 | 14.33 | 12.88 | 13.09 | 13.04 | qfq | 53,958,523 | 734,173,866 | -8.65% |
| 2024-01-19 | 13.88 | 15.27 | 13.88 | 14.33 | 14.28 | qfq | 74,433,892 | 1,086,826,698 | 4.22% |
| 2024-01-18 | 13.20 | 13.83 | 13.13 | 13.75 | 13.70 | qfq | 37,414,779 | 503,402,666 | 2.84% |
| 2024-01-17 | 13.56 | 13.88 | 13.37 | 13.37 | 13.32 | qfq | 22,582,100 | 307,306,254 | -1.84% |
| 2024-01-16 | 13.77 | 13.77 | 13.36 | 13.62 | 13.57 | qfq | 24,954,439 | 336,432,831 | -1.16% |
| 2024-01-15 | 13.83 | 14.03 | 13.61 | 13.78 | 13.73 | qfq | 25,366,500 | 350,232,994 | -1.36% |
| 2024-01-12 | 14.40 | 14.56 | 13.95 | 13.97 | 13.92 | qfq | 28,236,620 | 399,062,156 | -3.59% |
| 2024-01-11 | 13.80 | 14.60 | 13.71 | 14.49 | 14.44 | qfq | 42,134,732 | 605,321,720 | 4.70% |
| 2024-01-10 | 14.59 | 14.69 | 13.81 | 13.84 | 13.79 | qfq | 43,634,863 | 612,037,052 | -5.85% |
| 2024-01-09 | 15.14 | 15.48 | 14.46 | 14.70 | 14.64 | qfq | 37,240,356 | 555,191,140 | -2.39% |
| 2024-01-08 | 15.55 | 15.83 | 14.88 | 15.06 | 15.00 | qfq | 34,416,773 | 525,796,120 | -3.46% |
| 2024-01-05 | 16.30 | 16.40 | 15.55 | 15.60 | 15.54 | qfq | 52,112,039 | 828,461,318 | -6.08% |
| 2024-01-04 | 16.07 | 16.77 | 15.38 | 16.61 | 16.55 | qfq | 71,329,855 | 1,147,648,467 | 1.84% |
| 2024-01-03 | 15.74 | 16.78 | 15.35 | 16.31 | 16.25 | qfq | 74,897,338 | 1,216,343,123 | 3.62% |
| 2024-01-02 | 16.18 | 17.10 | 15.71 | 15.74 | 15.68 | qfq | 65,624,481 | 1,070,286,120 | -0.44% |
| 2023-12-29 | 14.90 | 16.11 | 14.85 | 15.81 | 15.75 | qfq | 73,199,394 | 1,148,142,639 | 5.54% |
| 2023-12-28 | 14.91 | 15.20 | 14.33 | 14.98 | 14.92 | qfq | 54,663,630 | 812,413,156 | -0.47% |
| 2023-12-27 | 15.88 | 15.99 | 14.84 | 15.05 | 14.99 | qfq | 54,789,244 | 833,788,821 | -2.78% |
| 2023-12-26 | 15.47 | 16.10 | 15.38 | 15.48 | 15.42 | qfq | 61,088,272 | 957,903,583 | -0.13% |
| 2023-12-25 | 15.48 | 15.77 | 14.70 | 15.50 | 15.44 | qfq | 76,571,184 | 1,170,320,210 | -1.40% |
| 2023-12-22 | 18.74 | 19.68 | 15.25 | 15.72 | 15.66 | qfq | 143,121,589 | 2,421,786,214 | -17.52% |
| 2023-12-21 | 17.35 | 19.18 | 17.35 | 19.06 | 18.99 | qfq | 77,920,676 | 1,447,109,971 | 7.38% |
| 2023-12-20 | 18.60 | 19.09 | 17.73 | 17.75 | 17.68 | qfq | 53,368,440 | 973,842,317 | -5.08% |
| 2023-12-19 | 17.61 | 19.16 | 17.61 | 18.70 | 18.63 | qfq | 66,831,003 | 1,235,630,946 | 4.18% |
| 2023-12-18 | 19.25 | 19.47 | 17.71 | 17.95 | 17.88 | qfq | 69,220,086 | 1,266,119,165 | -6.36% |
| 2023-12-15 | 18.70 | 19.97 | 18.33 | 19.17 | 19.10 | qfq | 98,604,356 | 1,886,331,489 | 5.79% |
| 2023-12-14 | 18.00 | 18.77 | 17.61 | 18.12 | 18.05 | qfq | 57,199,004 | 1,036,785,397 | 0.61% |
| 2023-12-13 | 18.59 | 18.86 | 18.01 | 18.01 | 17.94 | qfq | 61,118,229 | 1,122,733,424 | -3.22% |
| 2023-12-12 | 19.22 | 20.48 | 18.52 | 18.61 | 18.54 | qfq | 78,373,219 | 1,505,813,926 | -3.67% |
| 2023-12-11 | 17.91 | 19.61 | 17.91 | 19.32 | 19.25 | qfq | 88,760,517 | 1,671,891,110 | 7.10% |
| 2023-12-08 | 18.60 | 19.08 | 17.65 | 18.04 | 17.97 | qfq | 87,700,390 | 1,603,271,439 | -6.04% |
| 2023-12-07 | 18.50 | 19.20 | 18.20 | 19.20 | 19.13 | qfq | 99,640,901 | 1,871,697,526 | 3.28% |
| 2023-12-06 | 17.50 | 19.75 | 17.03 | 18.59 | 18.52 | qfq | 119,682,308 | 2,182,526,408 | 2.88% |
| 2023-12-05 | 17.62 | 18.75 | 17.13 | 18.07 | 18.00 | qfq | 115,703,114 | 2,084,459,395 | 0.33% |
| 2023-12-04 | 18.30 | 18.75 | 17.62 | 18.01 | 17.94 | qfq | 133,477,707 | 2,430,190,717 | 4.35% |
| 2023-12-01 | 14.21 | 17.26 | 14.18 | 17.26 | 17.19 | qfq | 104,946,299 | 1,656,784,019 | 20.03% |
| 2023-11-30 | 14.18 | 14.40 | 14.00 | 14.38 | 14.33 | qfq | 24,130,635 | 343,094,856 | 0.63% |
| 2023-11-29 | 14.58 | 14.58 | 14.21 | 14.29 | 14.24 | qfq | 20,595,793 | 295,298,212 | -2.32% |
| 2023-11-28 | 14.50 | 14.84 | 14.38 | 14.63 | 14.57 | qfq | 30,261,013 | 441,541,185 | 0.41% |
| 2023-11-27 | 14.91 | 15.10 | 14.35 | 14.57 | 14.52 | qfq | 53,263,646 | 782,654,065 | -5.20% |
| 2023-11-24 | 15.30 | 16.25 | 14.97 | 15.37 | 15.31 | qfq | 89,935,846 | 1,401,386,335 | 3.92% |
| 2023-11-23 | 15.18 | 15.23 | 14.66 | 14.79 | 14.73 | qfq | 30,736,603 | 454,614,233 | -2.12% |
| 2023-11-22 | 15.00 | 15.50 | 14.90 | 15.11 | 15.05 | qfq | 33,331,189 | 507,662,208 | -0.72% |
| 2023-11-21 | 15.49 | 15.74 | 15.17 | 15.22 | 15.16 | qfq | 43,546,213 | 673,675,165 | -1.04% |
| 2023-11-20 | 15.89 | 16.18 | 15.27 | 15.38 | 15.32 | qfq | 52,508,659 | 812,304,028 | -3.03% |
| 2023-11-17 | 15.36 | 16.50 | 15.36 | 15.86 | 15.80 | qfq | 71,688,512 | 1,146,349,516 | 4.20% |
| 2023-11-16 | 15.21 | 15.47 | 15.06 | 15.22 | 15.16 | qfq | 28,657,193 | 437,749,098 | -1.17% |
| 2023-11-15 | 16.17 | 16.27 | 15.25 | 15.40 | 15.34 | qfq | 49,060,774 | 763,209,493 | -4.41% |
| 2023-11-14 | 16.27 | 16.35 | 15.70 | 16.11 | 16.05 | qfq | 53,859,544 | 857,344,824 | -0.68% |
| 2023-11-13 | 16.50 | 16.76 | 15.89 | 16.22 | 16.16 | qfq | 65,910,172 | 1,071,901,999 | -0.49% |
| 2023-11-10 | 16.00 | 17.15 | 15.99 | 16.30 | 16.24 | qfq | 86,173,935 | 1,426,696,932 | -0.49% |
| 2023-11-09 | 15.56 | 17.12 | 15.56 | 16.38 | 16.32 | qfq | 109,213,807 | 1,791,761,214 | 2.06% |
| 2023-11-08 | 14.86 | 16.81 | 14.76 | 16.05 | 15.99 | qfq | 112,541,580 | 1,775,348,696 | 8.52% |
| 2023-11-07 | 14.47 | 14.99 | 14.47 | 14.79 | 14.73 | qfq | 68,124,104 | 1,001,782,695 | 1.23% |
| 2023-11-06 | 13.55 | 15.30 | 13.55 | 14.61 | 14.55 | qfq | 111,696,011 | 1,622,339,899 | 9.85% |
| 2023-11-03 | 12.30 | 13.47 | 11.90 | 13.30 | 13.25 | qfq | 80,209,267 | 1,022,455,274 | 6.83% |
| 2023-11-02 | 11.93 | 12.80 | 11.93 | 12.45 | 12.40 | qfq | 72,240,868 | 899,618,940 | 4.53% |
| 2023-11-01 | 11.75 | 12.56 | 11.75 | 11.91 | 11.87 | qfq | 38,144,337 | 461,736,802 | 0.93% |
| 2023-10-31 | 12.20 | 12.28 | 11.68 | 11.80 | 11.76 | qfq | 30,444,810 | 363,528,280 | -0.76% |
| 2023-10-30 | 11.55 | 11.95 | 11.50 | 11.89 | 11.85 | qfq | 21,148,723 | 249,327,327 | 1.54% |
| 2023-10-27 | 11.50 | 11.71 | 11.28 | 11.71 | 11.67 | qfq | 25,763,080 | 295,446,149 | 1.91% |
| 2023-10-26 | 11.42 | 11.53 | 11.28 | 11.49 | 11.45 | qfq | 19,575,252 | 223,210,039 | -0.86% |
| 2023-10-25 | 11.91 | 11.97 | 11.56 | 11.59 | 11.55 | qfq | 23,797,080 | 278,471,681 | -1.61% |
| 2023-10-24 | 11.63 | 12.03 | 11.43 | 11.78 | 11.74 | qfq | 26,824,612 | 316,429,033 | 3.15% |
| 2023-10-23 | 11.80 | 11.93 | 11.31 | 11.42 | 11.38 | qfq | 33,323,005 | 384,293,047 | -7.53% |
| 2023-10-20 | 12.57 | 12.93 | 12.34 | 12.35 | 12.30 | qfq | 18,954,471 | 237,965,210 | -3.89% |
| 2023-10-19 | 12.74 | 13.31 | 12.70 | 12.85 | 12.80 | qfq | 18,636,726 | 242,053,444 | 0.31% |
| 2023-10-18 | 13.04 | 13.12 | 12.62 | 12.81 | 12.76 | qfq | 17,233,518 | 221,118,804 | -2.36% |
| 2023-10-17 | 13.20 | 13.38 | 13.03 | 13.12 | 13.07 | qfq | 15,454,474 | 203,330,317 | -0.68% |
| 2023-10-16 | 13.52 | 13.57 | 13.07 | 13.21 | 13.16 | qfq | 20,347,684 | 269,619,794 | -2.44% |
| 2023-10-13 | 13.75 | 13.96 | 13.48 | 13.54 | 13.49 | qfq | 22,688,053 | 309,568,719 | -2.03% |
| 2023-10-12 | 14.47 | 14.47 | 13.77 | 13.82 | 13.77 | qfq | 30,354,696 | 423,928,328 | -4.95% |
| 2023-10-11 | 13.98 | 14.75 | 13.69 | 14.54 | 14.49 | qfq | 39,459,316 | 566,658,081 | 4.91% |
| 2023-10-10 | 14.04 | 14.18 | 13.81 | 13.86 | 13.81 | qfq | 16,127,900 | 225,013,601 | -0.57% |
| 2023-10-09 | 14.21 | 14.31 | 13.86 | 13.94 | 13.89 | qfq | 21,661,017 | 303,379,565 | -2.92% |
| 2023-09-28 | 14.57 | 14.73 | 14.30 | 14.36 | 14.31 | qfq | 22,798,094 | 330,197,644 | -1.31% |
| 2023-09-27 | 14.19 | 14.78 | 14.02 | 14.55 | 14.50 | qfq | 39,425,353 | 573,066,145 | 1.25% |
| 2023-09-26 | 13.64 | 14.98 | 13.63 | 14.37 | 14.32 | qfq | 49,716,076 | 715,744,006 | 5.74% |
| 2023-09-25 | 13.79 | 14.09 | 13.52 | 13.59 | 13.54 | qfq | 26,274,597 | 362,702,139 | -2.16% |
| 2023-09-22 | 12.77 | 13.96 | 12.73 | 13.89 | 13.84 | qfq | 39,711,280 | 536,868,511 | 8.35% |
| 2023-09-21 | 12.94 | 13.07 | 12.77 | 12.82 | 12.77 | qfq | 11,739,666 | 151,343,092 | -1.00% |
| 2023-09-20 | 13.01 | 13.22 | 12.92 | 12.95 | 12.90 | qfq | 11,820,883 | 154,485,313 | -0.69% |
| 2023-09-19 | 13.20 | 13.37 | 12.95 | 13.04 | 12.99 | qfq | 12,925,860 | 169,232,718 | -1.88% |
| 2023-09-18 | 13.19 | 13.52 | 13.13 | 13.29 | 13.24 | qfq | 15,057,606 | 200,977,906 | 0.68% |
| 2023-09-15 | 13.43 | 13.58 | 13.16 | 13.20 | 13.15 | qfq | 16,155,816 | 215,896,860 | -1.20% |
| 2023-09-14 | 13.47 | 13.59 | 13.25 | 13.36 | 13.31 | qfq | 13,820,288 | 185,174,711 | -1.11% |
| 2023-09-13 | 13.66 | 13.74 | 13.37 | 13.51 | 13.46 | qfq | 17,065,185 | 230,630,257 | -1.53% |
| 2023-09-12 | 14.09 | 14.11 | 13.70 | 13.72 | 13.67 | qfq | 22,064,143 | 305,108,532 | -2.76% |
| 2023-09-11 | 13.82 | 14.42 | 13.80 | 14.11 | 14.06 | qfq | 29,934,868 | 421,398,496 | 1.88% |
| 2023-09-08 | 14.11 | 14.25 | 13.60 | 13.85 | 13.80 | qfq | 45,883,527 | 635,292,441 | -4.68% |
| 2023-09-07 | 15.15 | 15.51 | 14.51 | 14.53 | 14.48 | qfq | 53,644,037 | 804,595,879 | -0.68% |
| 2023-09-06 | 14.98 | 14.98 | 14.48 | 14.63 | 14.57 | qfq | 18,389,332 | 269,322,805 | -2.73% |
| 2023-09-05 | 15.22 | 15.35 | 14.95 | 15.04 | 14.98 | qfq | 15,372,260 | 232,054,944 | -1.57% |
| 2023-09-04 | 15.35 | 15.47 | 15.01 | 15.28 | 15.22 | qfq | 17,760,319 | 269,786,178 | -0.46% |
| 2023-09-01 | 15.52 | 15.63 | 15.27 | 15.35 | 15.29 | qfq | 14,835,425 | 228,090,565 | -1.41% |
| 2023-08-31 | 15.62 | 15.94 | 15.41 | 15.57 | 15.51 | qfq | 21,836,862 | 341,431,713 | -1.52% |
| 2023-08-30 | 15.27 | 15.98 | 15.17 | 15.81 | 15.75 | qfq | 37,740,857 | 591,860,392 | 3.27% |
| 2023-08-29 | 14.30 | 15.58 | 14.30 | 15.31 | 15.25 | qfq | 37,383,910 | 565,252,804 | 6.54% |
| 2023-08-28 | 15.29 | 15.29 | 14.31 | 14.37 | 14.32 | qfq | 26,190,719 | 383,008,762 | 1.91% |
| 2023-08-25 | 14.72 | 14.72 | 13.96 | 14.10 | 14.05 | qfq | 26,570,412 | 379,400,991 | -5.11% |
| 2023-08-24 | 14.73 | 15.42 | 14.62 | 14.86 | 14.80 | qfq | 31,310,802 | 469,684,403 | 2.06% |
| 2023-08-23 | 15.04 | 15.08 | 14.52 | 14.56 | 14.51 | qfq | 22,697,680 | 335,219,460 | -3.19% |
| 2023-08-22 | 14.85 | 15.08 | 14.37 | 15.04 | 14.98 | qfq | 40,665,142 | 597,067,154 | 3.58% |
| 2023-08-21 | 15.49 | 15.64 | 14.20 | 14.52 | 14.47 | qfq | 59,238,479 | 875,253,226 | -5.47% |
| 2023-08-18 | 16.19 | 16.33 | 15.33 | 15.36 | 15.30 | qfq | 20,284,840 | 319,160,237 | -5.54% |
| 2023-08-17 | 15.90 | 16.57 | 15.61 | 16.26 | 16.20 | qfq | 21,065,743 | 341,331,259 | 1.94% |
| 2023-08-16 | 16.65 | 16.77 | 15.60 | 15.95 | 15.89 | qfq | 19,730,531 | 317,157,716 | -4.78% |
| 2023-08-15 | 17.13 | 17.31 | 16.41 | 16.75 | 16.69 | qfq | 16,071,994 | 270,359,192 | -2.16% |
| 2023-08-14 | 16.10 | 17.26 | 16.01 | 17.12 | 17.06 | qfq | 26,254,747 | 439,172,350 | 5.74% |
| 2023-08-11 | 16.65 | 17.05 | 16.18 | 16.19 | 16.13 | qfq | 17,339,020 | 288,183,997 | -2.94% |
| 2023-08-10 | 16.61 | 17.16 | 16.41 | 16.68 | 16.62 | qfq | 18,467,187 | 309,510,675 | 0.12% |
| 2023-08-09 | 17.28 | 17.37 | 16.61 | 16.66 | 16.60 | qfq | 20,519,280 | 347,632,380 | -4.64% |
| 2023-08-08 | 17.76 | 17.89 | 17.30 | 17.47 | 17.40 | qfq | 23,465,534 | 413,080,567 | -1.96% |
| 2023-08-07 | 16.60 | 18.21 | 16.60 | 17.82 | 17.75 | qfq | 51,260,367 | 902,670,233 | 7.41% |
| 2023-08-04 | 16.22 | 16.70 | 16.21 | 16.59 | 16.53 | qfq | 15,406,052 | 254,579,284 | 2.28% |
| 2023-08-03 | 16.27 | 16.58 | 16.15 | 16.22 | 16.16 | qfq | 12,660,840 | 206,308,236 | -1.28% |
| 2023-08-02 | 16.37 | 16.57 | 16.23 | 16.43 | 16.37 | qfq | 10,189,283 | 167,116,268 | -0.42% |
| 2023-08-01 | 16.71 | 16.75 | 16.31 | 16.50 | 16.44 | qfq | 17,044,124 | 281,517,004 | -1.26% |
| 2023-07-31 | 15.90 | 16.99 | 15.62 | 16.71 | 16.65 | qfq | 33,550,903 | 551,549,924 | 5.03% |
| 2023-07-28 | 15.97 | 16.05 | 15.79 | 15.91 | 15.85 | qfq | 15,867,176 | 252,306,609 | -1.18% |
| 2023-07-27 | 16.30 | 16.50 | 15.99 | 16.10 | 16.04 | qfq | 16,744,544 | 271,514,067 | -1.29% |
| 2023-07-26 | 16.93 | 17.00 | 16.18 | 16.31 | 16.25 | qfq | 27,244,428 | 447,318,061 | -4.23% |
| 2023-07-25 | 17.02 | 17.44 | 16.66 | 17.03 | 16.97 | qfq | 27,401,536 | 467,574,368 | 1.55% |
| 2023-07-24 | 16.66 | 17.05 | 16.45 | 16.77 | 16.71 | qfq | 14,608,734 | 245,111,037 | 0.66% |
| 2023-07-21 | 16.69 | 17.20 | 16.55 | 16.66 | 16.60 | qfq | 15,425,473 | 259,016,738 | -0.54% |
| 2023-07-20 | 17.20 | 17.36 | 16.65 | 16.75 | 16.69 | qfq | 21,371,219 | 362,180,342 | -2.79% |
| 2023-07-19 | 17.03 | 17.52 | 17.00 | 17.23 | 17.17 | qfq | 14,447,041 | 248,990,277 | 1.00% |
| 2023-07-18 | 17.40 | 17.61 | 16.97 | 17.06 | 17.00 | qfq | 23,218,402 | 399,915,396 | -1.90% |