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
星源材质300568.SZ
最近收盘价12.532026-07-17
最近交易日2026-07-17
成交量（股）74,345,926
成交额（元）962,999,540
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 2026-05-19 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-11 | 2025-07-17 | cash_dividend | 0.0507566 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-13 | cash_dividend | 0.22 | — | — | — | 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 | 13.39 | 13.48 | 12.50 | 12.53 | 12.53 | qfq | 74,345,926 | 962,999,540 | -7.19% |
| 2026-07-16 | 14.52 | 14.61 | 13.36 | 13.50 | 13.50 | qfq | 81,626,233 | 1,136,156,948 | -8.35% |
| 2026-07-15 | 15.45 | 15.58 | 14.60 | 14.73 | 14.73 | qfq | 63,004,923 | 943,839,444 | -4.60% |
| 2026-07-14 | 15.65 | 15.79 | 15.03 | 15.44 | 15.44 | qfq | 75,617,445 | 1,168,116,678 | -0.90% |
| 2026-07-13 | 17.60 | 17.70 | 15.39 | 15.58 | 15.58 | qfq | 97,528,543 | 1,590,201,051 | -11.33% |
| 2026-07-10 | 18.47 | 19.25 | 17.51 | 17.57 | 17.57 | qfq | 88,950,046 | 1,623,847,663 | -2.98% |
| 2026-07-09 | 18.83 | 18.88 | 17.28 | 18.11 | 18.11 | qfq | 82,542,616 | 1,474,882,908 | -1.90% |
| 2026-07-08 | 20.02 | 20.50 | 18.23 | 18.46 | 18.46 | qfq | 94,238,597 | 1,789,943,424 | -9.29% |
| 2026-07-07 | 19.65 | 21.50 | 19.50 | 20.35 | 20.35 | qfq | 108,235,953 | 2,248,714,598 | 1.09% |
| 2026-07-06 | 20.53 | 21.56 | 20.00 | 20.13 | 20.13 | qfq | 100,383,797 | 2,084,562,481 | 0.65% |
| 2026-07-03 | 20.65 | 21.40 | 19.91 | 20.00 | 20.00 | qfq | 111,854,781 | 2,292,196,848 | -1.67% |
| 2026-07-02 | 19.44 | 21.43 | 18.68 | 20.34 | 20.34 | qfq | 155,603,629 | 3,147,114,187 | 3.46% |
| 2026-07-01 | 18.98 | 19.98 | 18.45 | 19.66 | 19.66 | qfq | 142,032,925 | 2,769,299,793 | 5.02% |
| 2026-06-30 | 16.85 | 18.85 | 16.51 | 18.72 | 18.72 | qfq | 135,851,732 | 2,395,778,713 | 10.44% |
| 2026-06-29 | 16.67 | 17.06 | 15.96 | 16.95 | 16.95 | qfq | 102,591,435 | 1,703,586,027 | 2.17% |
| 2026-06-26 | 17.82 | 17.90 | 16.32 | 16.59 | 16.59 | qfq | 87,005,696 | 1,462,707,711 | -6.90% |
| 2026-06-25 | 18.37 | 18.38 | 17.64 | 17.82 | 17.82 | qfq | 69,602,602 | 1,246,407,710 | -2.62% |
| 2026-06-24 | 18.88 | 19.05 | 17.49 | 18.30 | 18.30 | qfq | 127,115,126 | 2,305,716,112 | -3.38% |
| 2026-06-23 | 20.13 | 20.40 | 18.73 | 18.94 | 18.94 | qfq | 116,972,229 | 2,262,515,652 | -6.84% |
| 2026-06-22 | 20.41 | 21.39 | 19.90 | 20.33 | 20.33 | qfq | 122,669,000 | 2,497,262,878 | 0.74% |
| 2026-06-18 | 20.07 | 20.54 | 19.70 | 20.18 | 20.18 | qfq | 96,572,045 | 1,945,156,362 | -0.59% |
| 2026-06-17 | 19.40 | 20.38 | 19.24 | 20.30 | 20.30 | qfq | 114,008,482 | 2,262,390,960 | 3.15% |
| 2026-06-16 | 18.70 | 20.23 | 18.20 | 19.68 | 19.68 | qfq | 153,350,782 | 2,985,199,938 | 5.24% |
| 2026-06-15 | 18.80 | 19.03 | 17.81 | 18.70 | 18.70 | qfq | 133,837,747 | 2,484,518,330 | 2.92% |
| 2026-06-12 | 17.46 | 18.76 | 17.39 | 18.17 | 18.17 | qfq | 159,672,351 | 2,887,495,166 | 4.19% |
| 2026-06-11 | 16.83 | 17.77 | 16.43 | 17.44 | 17.44 | qfq | 126,493,804 | 2,149,914,484 | 2.77% |
| 2026-06-10 | 17.74 | 17.85 | 16.81 | 16.97 | 16.97 | qfq | 92,581,969 | 1,596,525,576 | -4.23% |
| 2026-06-09 | 16.66 | 18.06 | 16.66 | 17.72 | 17.72 | qfq | 161,654,331 | 2,841,649,538 | 9.05% |
| 2026-06-08 | 15.01 | 16.45 | 14.96 | 16.25 | 16.25 | qfq | 121,075,366 | 1,942,174,029 | 4.84% |
| 2026-06-05 | 15.45 | 15.89 | 15.07 | 15.50 | 15.50 | qfq | 57,960,429 | 898,339,577 | -0.51% |
| 2026-06-04 | 15.47 | 15.88 | 14.92 | 15.58 | 15.58 | qfq | 76,939,867 | 1,186,123,902 | -0.83% |
| 2026-06-03 | 16.07 | 16.57 | 15.50 | 15.71 | 15.71 | qfq | 77,265,757 | 1,236,782,977 | -3.32% |
| 2026-06-02 | 16.95 | 17.07 | 16.12 | 16.25 | 16.25 | qfq | 81,155,634 | 1,328,919,050 | -4.58% |
| 2026-06-01 | 15.91 | 17.28 | 15.83 | 17.03 | 17.03 | qfq | 122,020,228 | 2,045,332,009 | 7.65% |
| 2026-05-29 | 16.89 | 16.95 | 15.70 | 15.82 | 15.82 | qfq | 84,632,334 | 1,359,485,628 | -6.28% |
| 2026-05-28 | 16.98 | 17.35 | 16.26 | 16.88 | 16.88 | qfq | 69,831,617 | 1,166,779,317 | -1.00% |
| 2026-05-27 | 17.35 | 17.85 | 16.90 | 17.05 | 17.05 | qfq | 83,924,797 | 1,458,495,365 | -2.68% |
| 2026-05-26 | 17.15 | 17.88 | 16.74 | 17.52 | 17.52 | qfq | 91,789,970 | 1,587,706,159 | 1.04% |
| 2026-05-25 | 18.28 | 18.37 | 17.25 | 17.34 | 17.34 | qfq | 98,097,959 | 1,727,983,225 | -4.88% |
| 2026-05-22 | 18.02 | 18.64 | 17.66 | 18.23 | 18.23 | qfq | 119,646,239 | 2,172,779,870 | 2.70% |
| 2026-05-21 | 18.53 | 18.95 | 17.69 | 17.75 | 17.75 | qfq | 132,841,631 | 2,440,457,669 | -2.79% |
| 2026-05-20 | 16.71 | 18.96 | 16.62 | 18.26 | 18.26 | qfq | 177,319,809 | 3,169,161,908 | 8.82% |
| 2026-05-19 | 16.55 | 17.07 | 16.21 | 16.78 | 16.78 | qfq | 72,181,036 | 1,201,551,930 | 1.21% |
| 2026-05-18 | 16.27 | 16.88 | 15.91 | 16.58 | 16.57 | qfq | 59,502,894 | 980,710,392 | 0.12% |
| 2026-05-15 | 16.57 | 16.97 | 16.26 | 16.56 | 16.55 | qfq | 86,678,484 | 1,443,209,225 | 0.00% |
| 2026-05-14 | 17.61 | 17.68 | 16.55 | 16.56 | 16.55 | qfq | 130,150,967 | 2,190,843,029 | -6.60% |
| 2026-05-13 | 18.00 | 18.18 | 17.66 | 17.73 | 17.72 | qfq | 110,340,786 | 1,970,022,335 | -3.43% |
| 2026-05-12 | 17.46 | 18.54 | 17.02 | 18.36 | 18.35 | qfq | 165,874,200 | 2,962,654,091 | 5.46% |
| 2026-05-11 | 17.36 | 17.91 | 16.99 | 17.41 | 17.40 | qfq | 113,913,674 | 1,971,826,353 | 0.17% |
| 2026-05-08 | 17.03 | 18.04 | 16.96 | 17.38 | 17.37 | qfq | 122,947,522 | 2,161,752,860 | 1.05% |
| 2026-05-07 | 17.28 | 17.46 | 16.91 | 17.20 | 17.19 | qfq | 90,956,976 | 1,558,124,222 | -1.26% |
| 2026-05-06 | 16.56 | 17.48 | 16.56 | 17.42 | 17.41 | qfq | 106,784,327 | 1,834,973,234 | 6.03% |
| 2026-04-30 | 16.65 | 17.04 | 16.33 | 16.43 | 16.42 | qfq | 78,828,691 | 1,308,778,670 | -1.38% |
| 2026-04-29 | 15.70 | 16.88 | 15.55 | 16.66 | 16.65 | qfq | 107,424,356 | 1,765,244,287 | 5.58% |
| 2026-04-28 | 15.90 | 16.04 | 15.52 | 15.78 | 15.77 | qfq | 89,535,786 | 1,413,687,897 | -4.48% |
| 2026-04-27 | 16.11 | 16.69 | 16.07 | 16.52 | 16.51 | qfq | 91,037,655 | 1,501,784,622 | 2.99% |
| 2026-04-24 | 15.24 | 16.22 | 15.24 | 16.04 | 16.03 | qfq | 93,855,478 | 1,486,989,280 | 4.50% |
| 2026-04-23 | 15.80 | 15.81 | 15.03 | 15.35 | 15.34 | qfq | 71,224,361 | 1,093,175,897 | -2.85% |
| 2026-04-22 | 15.81 | 16.29 | 15.73 | 15.80 | 15.79 | qfq | 66,953,383 | 1,068,546,196 | -0.32% |
| 2026-04-21 | 15.91 | 16.04 | 15.40 | 15.85 | 15.84 | qfq | 77,903,368 | 1,230,816,236 | 0.70% |
| 2026-04-20 | 15.58 | 15.88 | 15.48 | 15.74 | 15.73 | qfq | 50,815,147 | 796,715,145 | 0.45% |
| 2026-04-17 | 15.74 | 16.12 | 15.63 | 15.67 | 15.66 | qfq | 59,366,649 | 938,340,569 | -0.82% |
| 2026-04-16 | 15.89 | 16.05 | 15.58 | 15.80 | 15.79 | qfq | 63,217,167 | 1,000,256,264 | 1.02% |
| 2026-04-15 | 16.30 | 16.30 | 15.58 | 15.64 | 15.63 | qfq | 72,592,128 | 1,147,714,075 | -3.81% |
| 2026-04-14 | 15.85 | 16.33 | 15.69 | 16.26 | 16.25 | qfq | 82,256,442 | 1,322,667,636 | 2.52% |
| 2026-04-13 | 15.50 | 15.97 | 15.50 | 15.86 | 15.85 | qfq | 73,321,864 | 1,158,220,017 | 0.89% |
| 2026-04-10 | 15.45 | 16.10 | 15.40 | 15.72 | 15.71 | qfq | 114,630,212 | 1,810,358,193 | 2.01% |
| 2026-04-09 | 14.87 | 15.99 | 14.77 | 15.41 | 15.40 | qfq | 117,445,931 | 1,814,901,684 | 2.94% |
| 2026-04-08 | 14.65 | 15.23 | 14.50 | 14.97 | 14.96 | qfq | 61,782,834 | 921,006,064 | 3.74% |
| 2026-04-07 | 14.10 | 14.46 | 13.94 | 14.43 | 14.42 | qfq | 45,587,295 | 647,743,655 | 3.37% |
| 2026-04-03 | 14.39 | 14.59 | 13.85 | 13.96 | 13.95 | qfq | 44,985,738 | 632,799,966 | -2.92% |
| 2026-04-02 | 14.70 | 14.89 | 14.28 | 14.38 | 14.37 | qfq | 60,476,468 | 877,761,476 | -2.71% |
| 2026-04-01 | 15.10 | 15.30 | 14.64 | 14.78 | 14.77 | qfq | 66,567,348 | 994,853,197 | -0.20% |
| 2026-03-31 | 15.31 | 15.37 | 14.72 | 14.81 | 14.80 | qfq | 79,416,540 | 1,186,358,106 | -3.64% |
| 2026-03-30 | 15.31 | 15.63 | 15.01 | 15.37 | 15.36 | qfq | 97,414,670 | 1,493,694,900 | 1.18% |
| 2026-03-27 | 14.69 | 15.37 | 14.52 | 15.19 | 15.18 | qfq | 111,372,266 | 1,671,339,866 | 1.61% |
| 2026-03-26 | 14.48 | 15.44 | 14.20 | 14.95 | 14.94 | qfq | 107,405,891 | 1,608,339,523 | 2.40% |
| 2026-03-25 | 14.48 | 14.86 | 14.11 | 14.60 | 14.59 | qfq | 67,333,012 | 977,299,230 | 0.76% |
| 2026-03-24 | 14.60 | 14.68 | 13.70 | 14.49 | 14.48 | qfq | 70,282,164 | 999,614,326 | 1.12% |
| 2026-03-23 | 14.57 | 14.98 | 14.26 | 14.33 | 14.32 | qfq | 86,143,510 | 1,258,251,722 | -2.38% |
| 2026-03-20 | 14.00 | 15.40 | 13.96 | 14.68 | 14.67 | qfq | 120,262,936 | 1,762,473,859 | 5.76% |
| 2026-03-19 | 14.50 | 14.56 | 13.78 | 13.88 | 13.87 | qfq | 61,470,535 | 865,304,789 | -5.19% |
| 2026-03-18 | 14.81 | 14.86 | 14.44 | 14.64 | 14.63 | qfq | 40,222,465 | 587,032,434 | -0.75% |
| 2026-03-17 | 15.26 | 15.45 | 14.72 | 14.75 | 14.74 | qfq | 56,600,439 | 851,073,469 | -3.22% |
| 2026-03-16 | 15.46 | 15.70 | 15.15 | 15.24 | 15.23 | qfq | 73,788,243 | 1,130,991,500 | -1.49% |
| 2026-03-13 | 15.00 | 15.86 | 14.98 | 15.47 | 15.46 | qfq | 119,525,960 | 1,859,281,900 | 2.72% |
| 2026-03-12 | 14.83 | 15.25 | 14.82 | 15.06 | 15.05 | qfq | 67,519,407 | 1,012,706,202 | 0.94% |
| 2026-03-11 | 14.38 | 15.06 | 14.27 | 14.92 | 14.91 | qfq | 90,991,438 | 1,350,546,049 | 3.76% |
| 2026-03-10 | 14.34 | 14.73 | 14.29 | 14.38 | 14.37 | qfq | 48,586,030 | 704,306,370 | 0.21% |
| 2026-03-09 | 13.43 | 14.38 | 13.15 | 14.35 | 14.34 | qfq | 81,181,071 | 1,124,126,486 | 4.14% |
| 2026-03-06 | 13.66 | 13.89 | 13.57 | 13.78 | 13.77 | qfq | 27,622,365 | 379,903,590 | 0.80% |
| 2026-03-05 | 13.77 | 13.91 | 13.56 | 13.67 | 13.66 | qfq | 33,900,314 | 465,367,193 | 1.03% |
| 2026-03-04 | 13.46 | 13.82 | 13.34 | 13.53 | 13.52 | qfq | 35,924,182 | 487,250,324 | -1.10% |
| 2026-03-03 | 13.98 | 14.30 | 13.59 | 13.68 | 13.67 | qfq | 52,208,544 | 725,410,343 | -1.44% |
| 2026-03-02 | 13.98 | 14.26 | 13.73 | 13.88 | 13.87 | qfq | 42,904,649 | 597,810,324 | -2.32% |
| 2026-02-27 | 14.11 | 14.27 | 14.11 | 14.21 | 14.20 | qfq | 27,611,748 | 391,766,614 | -0.14% |
| 2026-02-26 | 14.64 | 14.78 | 14.16 | 14.23 | 14.22 | qfq | 55,226,620 | 790,343,428 | -2.80% |
| 2026-02-25 | 14.41 | 14.81 | 14.29 | 14.64 | 14.63 | qfq | 59,205,386 | 867,260,688 | 2.16% |
| 2026-02-24 | 14.45 | 14.80 | 14.13 | 14.33 | 14.32 | qfq | 45,017,284 | 649,887,082 | 0.35% |
| 2026-02-13 | 14.18 | 14.52 | 14.12 | 14.28 | 14.27 | qfq | 38,509,557 | 554,105,955 | 0.35% |
| 2026-02-12 | 14.37 | 14.41 | 14.11 | 14.23 | 14.22 | qfq | 31,948,739 | 454,064,297 | -1.25% |
| 2026-02-11 | 14.13 | 14.49 | 14.09 | 14.41 | 14.40 | qfq | 48,150,774 | 690,091,519 | 2.05% |
| 2026-02-10 | 14.38 | 14.45 | 14.11 | 14.12 | 14.11 | qfq | 25,617,119 | 364,288,421 | -1.53% |
| 2026-02-09 | 14.20 | 14.50 | 14.14 | 14.34 | 14.33 | qfq | 44,601,768 | 637,900,992 | 1.63% |
| 2026-02-06 | 13.41 | 14.41 | 13.33 | 14.11 | 14.10 | qfq | 72,985,612 | 1,021,633,448 | 3.83% |
| 2026-02-05 | 13.67 | 13.85 | 13.43 | 13.59 | 13.58 | qfq | 27,438,849 | 372,791,301 | -1.38% |
| 2026-02-04 | 13.60 | 13.82 | 13.46 | 13.78 | 13.77 | qfq | 30,717,130 | 418,816,768 | 0.58% |
| 2026-02-03 | 13.37 | 13.72 | 13.27 | 13.70 | 13.69 | qfq | 33,479,035 | 451,946,403 | 3.63% |
| 2026-02-02 | 13.48 | 13.73 | 13.21 | 13.22 | 13.21 | qfq | 44,951,354 | 605,628,290 | -4.41% |
| 2026-01-30 | 13.67 | 13.98 | 13.37 | 13.83 | 13.82 | qfq | 52,425,440 | 720,145,501 | 1.24% |
| 2026-01-29 | 13.92 | 14.02 | 13.53 | 13.66 | 13.65 | qfq | 54,638,964 | 752,468,486 | -2.57% |
| 2026-01-28 | 14.08 | 14.15 | 13.86 | 14.02 | 14.01 | qfq | 45,274,283 | 632,677,883 | -1.13% |
| 2026-01-27 | 14.61 | 14.71 | 13.56 | 14.18 | 14.17 | qfq | 98,249,047 | 1,372,703,701 | -3.67% |
| 2026-01-26 | 15.25 | 15.35 | 14.60 | 14.72 | 14.71 | qfq | 70,390,671 | 1,047,960,469 | -3.48% |
| 2026-01-23 | 14.73 | 15.29 | 14.68 | 15.25 | 15.24 | qfq | 86,996,619 | 1,313,004,428 | 3.95% |
| 2026-01-22 | 14.79 | 15.08 | 14.58 | 14.67 | 14.66 | qfq | 61,768,494 | 908,156,628 | -1.28% |
| 2026-01-21 | 14.55 | 14.95 | 14.33 | 14.86 | 14.85 | qfq | 56,714,713 | 836,891,769 | 1.16% |
| 2026-01-20 | 15.62 | 15.69 | 14.65 | 14.69 | 14.68 | qfq | 104,561,743 | 1,569,497,663 | -5.83% |
| 2026-01-19 | 15.51 | 15.80 | 15.40 | 15.60 | 15.59 | qfq | 74,576,825 | 1,164,299,681 | 0.58% |
| 2026-01-16 | 15.49 | 15.86 | 15.32 | 15.51 | 15.50 | qfq | 89,344,689 | 1,387,710,097 | 1.04% |
| 2026-01-15 | 15.03 | 15.63 | 15.02 | 15.35 | 15.34 | qfq | 85,228,601 | 1,314,859,692 | 0.85% |
| 2026-01-14 | 15.03 | 15.58 | 14.97 | 15.22 | 15.21 | qfq | 101,578,388 | 1,554,259,942 | 0.73% |
| 2026-01-13 | 15.33 | 15.67 | 15.05 | 15.11 | 15.10 | qfq | 103,926,940 | 1,589,522,643 | -1.11% |
| 2026-01-12 | 15.09 | 15.34 | 14.75 | 15.28 | 15.27 | qfq | 89,261,955 | 1,347,602,478 | 0.66% |
| 2026-01-09 | 14.91 | 15.42 | 14.83 | 15.18 | 15.17 | qfq | 66,867,621 | 1,016,116,453 | 1.07% |
| 2026-01-08 | 15.12 | 15.35 | 14.82 | 15.02 | 15.01 | qfq | 72,657,223 | 1,095,561,911 | -1.64% |
| 2026-01-07 | 15.51 | 15.80 | 15.16 | 15.27 | 15.26 | qfq | 80,834,652 | 1,249,132,047 | -2.61% |
| 2026-01-06 | 15.57 | 15.88 | 15.48 | 15.68 | 15.67 | qfq | 82,669,915 | 1,293,967,681 | 1.75% |
| 2026-01-05 | 15.27 | 15.59 | 15.03 | 15.41 | 15.40 | qfq | 74,264,121 | 1,136,221,792 | 1.05% |
| 2025-12-31 | 15.60 | 15.75 | 15.21 | 15.25 | 15.24 | qfq | 55,997,337 | 862,638,300 | -2.49% |
| 2025-12-30 | 15.41 | 15.85 | 15.20 | 15.64 | 15.63 | qfq | 72,273,131 | 1,121,796,043 | -0.26% |
| 2025-12-29 | 16.11 | 16.18 | 15.43 | 15.68 | 15.67 | qfq | 106,188,996 | 1,674,175,522 | -3.21% |
| 2025-12-26 | 15.19 | 16.50 | 14.97 | 16.20 | 16.19 | qfq | 167,062,832 | 2,647,484,201 | 8.87% |
| 2025-12-25 | 15.04 | 15.05 | 14.73 | 14.88 | 14.87 | qfq | 41,568,567 | 617,252,232 | -0.93% |
| 2025-12-24 | 14.81 | 15.10 | 14.80 | 15.02 | 15.01 | qfq | 55,176,735 | 824,039,323 | 0.54% |
| 2025-12-23 | 14.58 | 15.19 | 14.50 | 14.94 | 14.93 | qfq | 76,674,699 | 1,138,542,370 | 1.77% |
| 2025-12-22 | 14.09 | 14.85 | 14.01 | 14.68 | 14.67 | qfq | 76,434,144 | 1,112,228,127 | 4.34% |
| 2025-12-19 | 14.01 | 14.16 | 13.78 | 14.07 | 14.06 | qfq | 44,019,751 | 616,048,314 | 0.29% |
| 2025-12-18 | 14.10 | 14.25 | 14.00 | 14.03 | 14.02 | qfq | 41,695,630 | 587,544,528 | -1.89% |
| 2025-12-17 | 13.99 | 14.35 | 13.83 | 14.30 | 14.29 | qfq | 64,613,526 | 911,786,253 | 2.88% |
| 2025-12-16 | 14.42 | 14.48 | 13.73 | 13.90 | 13.89 | qfq | 66,610,935 | 930,910,603 | -4.07% |
| 2025-12-15 | 15.30 | 15.42 | 14.41 | 14.49 | 14.48 | qfq | 97,966,676 | 1,449,289,327 | -5.79% |
| 2025-12-12 | 16.28 | 16.45 | 15.09 | 15.38 | 15.37 | qfq | 121,928,607 | 1,893,475,588 | -4.53% |
| 2025-12-11 | 16.53 | 16.68 | 16.10 | 16.11 | 16.10 | qfq | 101,645,133 | 1,655,998,578 | -2.36% |
| 2025-12-10 | 15.36 | 17.16 | 15.34 | 16.50 | 16.49 | qfq | 170,423,355 | 2,755,952,293 | 8.13% |
| 2025-12-09 | 15.23 | 15.48 | 14.95 | 15.26 | 15.25 | qfq | 62,775,478 | 953,560,424 | -1.42% |
| 2025-12-08 | 15.07 | 15.50 | 14.85 | 15.48 | 15.47 | qfq | 82,508,584 | 1,250,921,393 | 1.44% |
| 2025-12-05 | 15.54 | 15.58 | 14.88 | 15.26 | 15.25 | qfq | 76,766,910 | 1,166,905,639 | -1.80% |
| 2025-12-04 | 15.30 | 15.87 | 15.07 | 15.54 | 15.53 | qfq | 97,057,340 | 1,494,589,949 | -0.89% |
| 2025-12-03 | 16.21 | 16.75 | 15.61 | 15.68 | 15.67 | qfq | 162,276,059 | 2,608,213,195 | -3.09% |
| 2025-12-02 | 16.81 | 17.40 | 15.83 | 16.18 | 16.17 | qfq | 196,858,210 | 3,227,303,851 | 5.13% |
| 2025-12-01 | 15.97 | 16.66 | 15.31 | 15.39 | 15.38 | qfq | 132,007,186 | 2,106,870,162 | 0.46% |
| 2025-11-28 | 15.02 | 15.65 | 14.92 | 15.32 | 15.31 | qfq | 80,815,828 | 1,241,096,560 | 1.52% |
| 2025-11-27 | 15.00 | 15.53 | 14.95 | 15.09 | 15.08 | qfq | 73,015,016 | 1,113,094,122 | 0.07% |
| 2025-11-26 | 15.49 | 15.67 | 15.02 | 15.08 | 15.07 | qfq | 82,910,902 | 1,260,106,523 | -3.40% |
| 2025-11-25 | 15.03 | 15.85 | 15.00 | 15.61 | 15.60 | qfq | 100,863,275 | 1,563,798,821 | 5.19% |
| 2025-11-24 | 15.31 | 15.45 | 14.67 | 14.84 | 14.83 | qfq | 94,293,389 | 1,412,115,635 | -1.07% |
| 2025-11-21 | 16.51 | 16.73 | 15.00 | 15.00 | 14.99 | qfq | 168,832,036 | 2,636,907,188 | -12.13% |
| 2025-11-20 | 17.11 | 18.72 | 17.05 | 17.07 | 17.06 | qfq | 169,814,622 | 3,009,316,793 | -0.12% |
| 2025-11-19 | 16.62 | 17.53 | 16.40 | 17.09 | 17.08 | qfq | 149,668,340 | 2,558,809,902 | 2.03% |
| 2025-11-18 | 17.80 | 18.34 | 16.46 | 16.75 | 16.74 | qfq | 180,370,798 | 3,090,626,283 | -4.29% |
| 2025-11-17 | 17.15 | 17.79 | 16.41 | 17.50 | 17.49 | qfq | 175,870,023 | 3,035,308,623 | 3.12% |
| 2025-11-14 | 17.32 | 17.66 | 16.83 | 16.97 | 16.96 | qfq | 178,430,732 | 3,067,529,802 | -3.85% |
| 2025-11-13 | 15.36 | 18.18 | 15.36 | 17.65 | 17.64 | qfq | 289,668,368 | 4,935,374,241 | 14.98% |
| 2025-11-12 | 15.08 | 15.82 | 14.63 | 15.35 | 15.34 | qfq | 128,683,519 | 1,966,310,671 | 0.85% |
| 2025-11-11 | 15.39 | 15.69 | 15.17 | 15.22 | 15.21 | qfq | 129,835,376 | 1,995,021,843 | -1.10% |
| 2025-11-10 | 15.15 | 15.86 | 15.00 | 15.39 | 15.38 | qfq | 217,519,800 | 3,348,477,877 | 2.26% |
| 2025-11-07 | 14.01 | 15.40 | 13.93 | 15.05 | 15.04 | qfq | 202,988,180 | 3,014,209,775 | 6.21% |
| 2025-11-06 | 14.05 | 14.36 | 13.83 | 14.17 | 14.16 | qfq | 75,704,613 | 1,068,067,099 | 1.58% |
| 2025-11-05 | 13.40 | 14.15 | 13.37 | 13.95 | 13.94 | qfq | 78,105,646 | 1,075,292,635 | 1.45% |
| 2025-11-04 | 13.97 | 14.24 | 13.58 | 13.75 | 13.74 | qfq | 79,287,156 | 1,098,352,697 | -1.86% |
| 2025-11-03 | 14.02 | 14.21 | 13.66 | 14.01 | 14.00 | qfq | 108,300,162 | 1,506,952,909 | -1.68% |
| 2025-10-31 | 12.96 | 15.12 | 12.96 | 14.25 | 14.24 | qfq | 238,863,318 | 3,459,819,592 | 9.20% |
| 2025-10-30 | 12.78 | 13.36 | 12.70 | 13.05 | 13.04 | qfq | 86,371,081 | 1,129,739,138 | 2.59% |
| 2025-10-29 | 12.39 | 12.77 | 12.31 | 12.72 | 12.71 | qfq | 48,434,843 | 608,831,340 | 2.58% |
| 2025-10-28 | 12.39 | 12.58 | 12.23 | 12.40 | 12.39 | qfq | 39,478,246 | 489,815,441 | 0.16% |
| 2025-10-27 | 12.62 | 12.72 | 12.33 | 12.38 | 12.37 | qfq | 62,337,659 | 779,530,284 | -2.83% |
| 2025-10-24 | 12.51 | 12.89 | 12.50 | 12.74 | 12.73 | qfq | 42,470,717 | 538,958,421 | 1.92% |
| 2025-10-23 | 12.34 | 12.57 | 12.05 | 12.50 | 12.49 | qfq | 43,544,050 | 534,550,753 | 1.21% |
| 2025-10-22 | 12.70 | 12.73 | 12.31 | 12.35 | 12.34 | qfq | 47,936,283 | 596,072,154 | -3.44% |
| 2025-10-21 | 12.88 | 12.99 | 12.67 | 12.79 | 12.78 | qfq | 36,345,630 | 467,155,838 | -0.08% |
| 2025-10-20 | 12.92 | 13.16 | 12.68 | 12.80 | 12.79 | qfq | 47,458,350 | 612,562,736 | 0.08% |
| 2025-10-17 | 13.32 | 13.78 | 12.78 | 12.79 | 12.78 | qfq | 68,492,908 | 903,537,084 | -4.77% |
| 2025-10-16 | 13.21 | 14.17 | 13.15 | 13.43 | 13.42 | qfq | 77,098,895 | 1,047,135,216 | 0.60% |
| 2025-10-15 | 13.17 | 13.42 | 13.00 | 13.35 | 13.34 | qfq | 50,159,981 | 662,133,987 | 1.83% |
| 2025-10-14 | 14.00 | 14.09 | 13.08 | 13.11 | 13.10 | qfq | 80,321,199 | 1,088,589,238 | -5.68% |
| 2025-10-13 | 13.42 | 14.01 | 13.41 | 13.90 | 13.89 | qfq | 69,521,896 | 954,583,739 | -2.04% |
| 2025-10-10 | 14.75 | 14.96 | 14.10 | 14.19 | 14.18 | qfq | 98,184,508 | 1,408,749,518 | -4.32% |
| 2025-10-09 | 14.88 | 15.15 | 14.51 | 14.83 | 14.82 | qfq | 135,701,104 | 2,010,933,375 | 1.64% |
| 2025-09-30 | 14.10 | 14.76 | 13.97 | 14.59 | 14.58 | qfq | 116,506,155 | 1,687,400,626 | 3.11% |
| 2025-09-29 | 13.56 | 14.30 | 13.56 | 14.15 | 14.14 | qfq | 111,414,154 | 1,569,058,559 | 5.60% |
| 2025-09-26 | 13.83 | 14.02 | 13.40 | 13.40 | 13.39 | qfq | 57,508,511 | 787,208,944 | -3.11% |
| 2025-09-25 | 13.88 | 14.10 | 13.80 | 13.83 | 13.82 | qfq | 68,420,003 | 953,267,910 | -0.79% |
| 2025-09-24 | 13.38 | 14.15 | 13.24 | 13.94 | 13.93 | qfq | 90,923,680 | 1,250,459,272 | 3.26% |
| 2025-09-23 | 13.78 | 13.94 | 13.20 | 13.50 | 13.49 | qfq | 75,227,904 | 1,016,668,235 | -2.03% |
| 2025-09-22 | 13.61 | 13.92 | 13.41 | 13.78 | 13.77 | qfq | 54,010,016 | 736,894,414 | 1.47% |
| 2025-09-19 | 13.78 | 14.05 | 13.50 | 13.58 | 13.57 | qfq | 72,878,735 | 1,003,543,202 | -1.45% |
| 2025-09-18 | 14.03 | 14.37 | 13.69 | 13.78 | 13.77 | qfq | 113,412,084 | 1,583,549,023 | -2.27% |
| 2025-09-17 | 14.16 | 14.30 | 13.89 | 14.10 | 14.09 | qfq | 87,424,471 | 1,232,586,632 | -1.26% |
| 2025-09-16 | 14.43 | 14.48 | 13.93 | 14.28 | 14.27 | qfq | 113,572,608 | 1,609,516,212 | -1.52% |
| 2025-09-15 | 14.19 | 15.05 | 14.19 | 14.50 | 14.49 | qfq | 149,778,311 | 2,205,176,760 | 1.83% |
| 2025-09-12 | 14.51 | 14.65 | 13.88 | 14.24 | 14.23 | qfq | 124,479,529 | 1,773,573,779 | -2.06% |
| 2025-09-11 | 14.31 | 14.66 | 14.10 | 14.54 | 14.53 | qfq | 137,949,548 | 1,989,688,893 | -0.75% |
| 2025-09-10 | 13.50 | 15.05 | 13.40 | 14.65 | 14.64 | qfq | 226,395,805 | 3,209,837,525 | 6.01% |
| 2025-09-09 | 13.71 | 14.19 | 13.68 | 13.82 | 13.81 | qfq | 156,351,943 | 2,176,083,951 | 0.14% |
| 2025-09-08 | 14.18 | 14.33 | 13.50 | 13.80 | 13.79 | qfq | 209,194,675 | 2,879,604,296 | -0.79% |
| 2025-09-05 | 12.48 | 13.91 | 12.40 | 13.91 | 13.90 | qfq | 217,521,560 | 2,910,830,970 | 11.46% |
| 2025-09-04 | 12.77 | 13.22 | 12.23 | 12.48 | 12.47 | qfq | 126,526,085 | 1,623,782,119 | -1.89% |
| 2025-09-03 | 12.99 | 13.25 | 12.70 | 12.72 | 12.71 | qfq | 102,105,750 | 1,321,157,440 | -1.17% |
| 2025-09-02 | 13.20 | 13.33 | 12.76 | 12.87 | 12.86 | qfq | 118,838,500 | 1,543,508,988 | -2.65% |
| 2025-09-01 | 12.78 | 13.22 | 12.66 | 13.22 | 13.21 | qfq | 168,050,072 | 2,181,443,674 | 4.26% |
| 2025-08-29 | 12.20 | 12.95 | 12.17 | 12.68 | 12.67 | qfq | 132,300,089 | 1,670,971,212 | 3.59% |
| 2025-08-28 | 12.16 | 12.38 | 11.76 | 12.24 | 12.23 | qfq | 73,498,766 | 891,224,814 | 0.00% |
| 2025-08-27 | 12.55 | 12.84 | 12.24 | 12.24 | 12.23 | qfq | 93,122,659 | 1,172,308,113 | -2.63% |
| 2025-08-26 | 12.56 | 12.67 | 12.37 | 12.57 | 12.56 | qfq | 61,527,816 | 771,285,243 | -0.16% |
| 2025-08-25 | 12.30 | 12.63 | 12.24 | 12.59 | 12.58 | qfq | 98,023,531 | 1,220,919,540 | 2.69% |
| 2025-08-22 | 12.05 | 12.31 | 12.04 | 12.26 | 12.25 | qfq | 61,003,686 | 744,571,216 | 1.57% |
| 2025-08-21 | 12.44 | 12.48 | 12.00 | 12.07 | 12.06 | qfq | 79,612,502 | 969,318,675 | -2.90% |
| 2025-08-20 | 12.18 | 12.45 | 12.05 | 12.43 | 12.42 | qfq | 78,263,753 | 958,274,717 | 0.65% |
| 2025-08-19 | 12.35 | 12.52 | 12.22 | 12.35 | 12.34 | qfq | 62,351,237 | 771,185,013 | -0.64% |
| 2025-08-18 | 12.39 | 12.55 | 12.29 | 12.43 | 12.42 | qfq | 75,534,849 | 937,469,256 | 0.81% |
| 2025-08-15 | 12.06 | 12.35 | 12.06 | 12.33 | 12.32 | qfq | 55,920,546 | 686,286,816 | 1.99% |
| 2025-08-14 | 12.50 | 12.51 | 12.03 | 12.09 | 12.08 | qfq | 79,822,920 | 978,778,194 | -3.36% |
| 2025-08-13 | 12.41 | 12.66 | 12.26 | 12.51 | 12.50 | qfq | 139,277,023 | 1,735,839,745 | 3.65% |
| 2025-08-12 | 12.09 | 12.13 | 11.91 | 12.07 | 12.06 | qfq | 39,449,576 | 473,074,441 | -0.17% |
| 2025-08-11 | 11.77 | 12.14 | 11.76 | 12.09 | 12.08 | qfq | 58,617,622 | 704,071,468 | 2.89% |
| 2025-08-08 | 11.79 | 11.93 | 11.73 | 11.75 | 11.74 | qfq | 25,736,164 | 303,813,643 | -1.09% |
| 2025-08-07 | 11.95 | 12.00 | 11.76 | 11.88 | 11.87 | qfq | 32,856,616 | 389,474,650 | -0.83% |
| 2025-08-06 | 11.81 | 11.99 | 11.75 | 11.98 | 11.97 | qfq | 36,092,616 | 429,655,809 | 0.76% |
| 2025-08-05 | 11.79 | 12.00 | 11.74 | 11.89 | 11.88 | qfq | 34,690,017 | 412,488,832 | 0.93% |
| 2025-08-04 | 11.56 | 11.79 | 11.48 | 11.78 | 11.77 | qfq | 24,337,592 | 283,542,757 | 0.94% |
| 2025-08-01 | 11.62 | 11.74 | 11.56 | 11.67 | 11.66 | qfq | 26,280,609 | 306,035,765 | 0.26% |
| 2025-07-31 | 11.83 | 11.99 | 11.57 | 11.64 | 11.63 | qfq | 42,593,108 | 500,783,789 | -2.10% |
| 2025-07-30 | 12.22 | 12.22 | 11.79 | 11.89 | 11.88 | qfq | 57,367,321 | 686,878,061 | -2.78% |
| 2025-07-29 | 12.22 | 12.44 | 12.12 | 12.23 | 12.22 | qfq | 47,350,375 | 579,837,200 | -0.08% |
| 2025-07-28 | 12.00 | 12.29 | 11.98 | 12.24 | 12.23 | qfq | 59,126,026 | 721,317,697 | 2.09% |
| 2025-07-25 | 12.14 | 12.22 | 11.95 | 11.99 | 11.98 | qfq | 40,817,889 | 491,509,747 | -1.24% |
| 2025-07-24 | 11.88 | 12.20 | 11.88 | 12.14 | 12.13 | qfq | 54,969,501 | 665,385,875 | 1.51% |
| 2025-07-23 | 12.22 | 12.28 | 11.92 | 11.96 | 11.95 | qfq | 71,204,170 | 857,040,373 | -2.84% |
| 2025-07-22 | 12.14 | 12.55 | 12.07 | 12.31 | 12.30 | qfq | 91,186,135 | 1,123,288,058 | 0.98% |
| 2025-07-21 | 12.12 | 12.24 | 12.01 | 12.19 | 12.18 | qfq | 56,006,960 | 680,454,229 | -0.41% |
| 2025-07-18 | 12.19 | 12.60 | 12.10 | 12.24 | 12.23 | qfq | 96,343,145 | 1,187,142,115 | 2.34% |
| 2025-07-17 | 11.71 | 11.97 | 11.62 | 11.96 | 11.95 | qfq | 46,923,286 | 555,004,231 | 2.05% |
| 2025-07-16 | 11.85 | 11.88 | 11.62 | 11.72 | 11.66 | qfq | 35,411,626 | 415,762,126 | -0.09% |
| 2025-07-15 | 11.94 | 12.14 | 11.67 | 11.73 | 11.67 | qfq | 58,135,144 | 690,387,299 | -1.26% |
| 2025-07-14 | 12.01 | 12.21 | 11.87 | 11.88 | 11.82 | qfq | 50,095,772 | 599,493,176 | -1.33% |
| 2025-07-11 | 11.99 | 12.21 | 11.83 | 12.04 | 11.98 | qfq | 58,639,322 | 707,319,778 | 0.17% |
| 2025-07-10 | 12.02 | 12.18 | 11.95 | 12.02 | 11.96 | qfq | 70,613,952 | 849,481,032 | -1.31% |
| 2025-07-09 | 12.40 | 12.68 | 12.15 | 12.18 | 12.12 | qfq | 108,721,873 | 1,348,962,348 | 0.00% |
| 2025-07-08 | 12.01 | 12.33 | 12.00 | 12.18 | 12.12 | qfq | 68,300,340 | 831,873,284 | 1.67% |
| 2025-07-07 | 11.93 | 12.16 | 11.93 | 11.98 | 11.92 | qfq | 53,158,847 | 638,976,763 | -0.99% |
| 2025-07-04 | 12.40 | 12.57 | 12.07 | 12.10 | 12.04 | qfq | 105,595,471 | 1,291,340,274 | -3.97% |
| 2025-07-03 | 12.34 | 12.79 | 12.01 | 12.60 | 12.54 | qfq | 154,086,526 | 1,911,314,398 | 2.44% |
| 2025-07-02 | 12.27 | 12.58 | 12.10 | 12.30 | 12.24 | qfq | 112,524,603 | 1,384,738,355 | -1.68% |
| 2025-07-01 | 12.58 | 13.05 | 11.90 | 12.51 | 12.45 | qfq | 209,149,361 | 2,587,008,786 | -1.34% |
| 2025-06-30 | 13.14 | 13.26 | 12.37 | 12.68 | 12.62 | qfq | 213,753,572 | 2,703,058,865 | -2.54% |
| 2025-06-27 | 13.14 | 14.12 | 12.80 | 13.01 | 12.95 | qfq | 343,766,345 | 4,659,982,748 | 5.17% |
| 2025-06-26 | 12.00 | 13.42 | 12.00 | 12.37 | 12.31 | qfq | 274,932,110 | 3,480,254,336 | 10.55% |
| 2025-06-25 | 11.20 | 11.58 | 11.06 | 11.19 | 11.14 | qfq | 107,559,555 | 1,210,309,741 | 1.82% |
| 2025-06-24 | 10.79 | 11.07 | 10.72 | 10.99 | 10.94 | qfq | 75,967,477 | 830,189,923 | 3.29% |
| 2025-06-23 | 10.40 | 10.67 | 10.30 | 10.64 | 10.59 | qfq | 42,738,533 | 452,619,872 | 1.33% |
| 2025-06-20 | 10.26 | 10.60 | 10.21 | 10.50 | 10.45 | qfq | 46,978,376 | 490,641,700 | 1.94% |
| 2025-06-19 | 10.41 | 10.57 | 10.25 | 10.30 | 10.25 | qfq | 37,858,447 | 394,265,471 | -1.53% |
| 2025-06-18 | 10.18 | 10.50 | 9.99 | 10.46 | 10.41 | qfq | 46,271,272 | 476,712,085 | 2.75% |
| 2025-06-17 | 10.03 | 10.24 | 10.01 | 10.18 | 10.13 | qfq | 20,863,550 | 211,630,323 | 1.70% |
| 2025-06-16 | 9.95 | 10.04 | 9.90 | 10.01 | 9.96 | qfq | 15,146,053 | 151,133,136 | 0.20% |
| 2025-06-13 | 10.36 | 10.36 | 9.99 | 9.99 | 9.94 | qfq | 28,088,595 | 284,257,746 | -3.66% |
| 2025-06-12 | 10.25 | 10.37 | 10.10 | 10.37 | 10.32 | qfq | 26,476,597 | 271,353,548 | 0.68% |
| 2025-06-11 | 10.30 | 10.45 | 10.24 | 10.30 | 10.25 | qfq | 33,067,318 | 341,935,514 | 0.00% |
| 2025-06-10 | 10.16 | 10.37 | 10.11 | 10.30 | 10.25 | qfq | 44,258,244 | 454,006,498 | 1.78% |
| 2025-06-09 | 10.05 | 10.21 | 10.04 | 10.12 | 10.07 | qfq | 20,023,404 | 203,054,939 | 0.80% |
| 2025-06-06 | 10.04 | 10.19 | 9.96 | 10.04 | 9.99 | qfq | 20,988,801 | 211,963,897 | 0.00% |
| 2025-06-05 | 10.05 | 10.05 | 9.88 | 10.04 | 9.99 | qfq | 20,822,488 | 207,605,802 | -0.10% |
| 2025-06-04 | 9.90 | 10.18 | 9.89 | 10.05 | 10.00 | qfq | 24,554,806 | 247,323,724 | 1.41% |
| 2025-06-03 | 9.82 | 9.95 | 9.78 | 9.91 | 9.86 | qfq | 14,947,361 | 147,757,249 | 0.10% |
| 2025-05-30 | 9.97 | 10.02 | 9.89 | 9.90 | 9.85 | qfq | 19,105,027 | 189,932,254 | -1.10% |
| 2025-05-29 | 9.85 | 10.05 | 9.85 | 10.01 | 9.96 | qfq | 21,948,793 | 218,849,140 | 1.21% |
| 2025-05-28 | 10.05 | 10.09 | 9.81 | 9.89 | 9.84 | qfq | 26,605,629 | 263,993,435 | -1.59% |
| 2025-05-27 | 10.01 | 10.18 | 9.88 | 10.05 | 10.00 | qfq | 29,176,393 | 292,506,422 | 0.10% |
| 2025-05-26 | 10.00 | 10.06 | 9.89 | 10.04 | 9.99 | qfq | 22,520,249 | 225,102,948 | -0.20% |
| 2025-05-23 | 10.17 | 10.33 | 10.05 | 10.06 | 10.01 | qfq | 32,558,596 | 331,750,089 | -1.66% |
| 2025-05-22 | 10.52 | 10.52 | 10.21 | 10.23 | 10.18 | qfq | 43,699,212 | 450,853,079 | -3.67% |
| 2025-05-21 | 10.18 | 10.65 | 10.11 | 10.62 | 10.57 | qfq | 83,022,604 | 870,445,881 | 4.32% |
| 2025-05-20 | 10.22 | 10.30 | 10.15 | 10.18 | 10.13 | qfq | 22,578,229 | 230,436,350 | -0.29% |
| 2025-05-19 | 10.42 | 10.42 | 10.00 | 10.21 | 10.16 | qfq | 35,443,843 | 359,965,335 | -2.02% |
| 2025-05-16 | 10.40 | 10.51 | 10.37 | 10.42 | 10.37 | qfq | 23,484,857 | 245,048,683 | -0.38% |
| 2025-05-15 | 10.68 | 10.70 | 10.43 | 10.46 | 10.41 | qfq | 37,456,480 | 393,341,715 | -2.43% |
| 2025-05-14 | 10.81 | 10.90 | 10.63 | 10.72 | 10.67 | qfq | 50,561,305 | 543,500,311 | -1.47% |
| 2025-05-13 | 11.12 | 11.20 | 10.75 | 10.88 | 10.83 | qfq | 61,224,219 | 667,932,100 | -0.18% |
| 2025-05-12 | 11.03 | 11.15 | 10.69 | 10.90 | 10.85 | qfq | 93,406,773 | 1,015,852,010 | 2.83% |
| 2025-05-09 | 10.58 | 10.69 | 10.14 | 10.60 | 10.55 | qfq | 88,518,156 | 919,251,419 | -0.84% |
| 2025-05-08 | 9.73 | 11.09 | 9.68 | 10.69 | 10.64 | qfq | 115,770,648 | 1,212,411,135 | 9.53% |
| 2025-05-07 | 9.64 | 10.22 | 9.62 | 9.76 | 9.71 | qfq | 59,702,205 | 589,003,333 | 3.17% |
| 2025-05-06 | 9.11 | 9.47 | 9.11 | 9.46 | 9.41 | qfq | 27,449,460 | 255,207,218 | 4.19% |
| 2025-04-30 | 8.99 | 9.12 | 8.99 | 9.08 | 9.04 | qfq | 15,815,689 | 143,356,635 | 1.34% |
| 2025-04-29 | 9.00 | 9.15 | 8.89 | 8.96 | 8.92 | qfq | 24,348,268 | 219,261,596 | -1.54% |
| 2025-04-28 | 9.15 | 9.18 | 9.02 | 9.10 | 9.06 | qfq | 15,800,413 | 143,519,704 | -0.66% |
| 2025-04-25 | 9.14 | 9.24 | 9.07 | 9.16 | 9.12 | qfq | 15,339,653 | 140,625,515 | 0.44% |
| 2025-04-24 | 9.29 | 9.30 | 9.10 | 9.12 | 9.08 | qfq | 19,096,897 | 175,482,762 | -1.51% |
| 2025-04-23 | 9.24 | 9.32 | 9.18 | 9.26 | 9.22 | qfq | 19,816,017 | 183,449,071 | 0.87% |
| 2025-04-22 | 9.29 | 9.31 | 9.16 | 9.18 | 9.14 | qfq | 19,230,969 | 177,070,198 | -1.29% |
| 2025-04-21 | 9.25 | 9.32 | 9.13 | 9.30 | 9.26 | qfq | 17,065,775 | 158,219,983 | 0.76% |
| 2025-04-18 | 9.16 | 9.30 | 9.08 | 9.23 | 9.19 | qfq | 19,950,226 | 183,104,294 | 0.87% |
| 2025-04-17 | 9.12 | 9.29 | 9.03 | 9.15 | 9.11 | qfq | 27,819,802 | 255,651,038 | 1.78% |
| 2025-04-16 | 9.10 | 9.14 | 8.85 | 8.99 | 8.95 | qfq | 20,774,790 | 186,830,349 | -1.96% |
| 2025-04-15 | 9.10 | 9.33 | 9.06 | 9.17 | 9.13 | qfq | 28,554,770 | 262,126,977 | 0.77% |
| 2025-04-14 | 9.21 | 9.26 | 9.06 | 9.10 | 9.06 | qfq | 22,952,451 | 210,128,440 | 0.78% |
| 2025-04-11 | 8.81 | 9.12 | 8.81 | 9.03 | 8.99 | qfq | 22,127,838 | 199,410,318 | 1.35% |
| 2025-04-10 | 8.99 | 9.21 | 8.91 | 8.91 | 8.87 | qfq | 40,004,974 | 362,259,191 | 2.30% |
| 2025-04-09 | 8.32 | 8.80 | 8.01 | 8.71 | 8.67 | qfq | 43,138,194 | 365,629,308 | 1.87% |
| 2025-04-08 | 8.36 | 8.81 | 8.35 | 8.55 | 8.51 | qfq | 51,985,452 | 445,623,167 | 4.40% |
| 2025-04-07 | 9.48 | 9.58 | 8.11 | 8.19 | 8.15 | qfq | 68,879,631 | 600,656,328 | -19.23% |
| 2025-04-03 | 10.24 | 10.38 | 10.09 | 10.14 | 10.09 | qfq | 17,880,071 | 182,481,580 | -1.93% |
| 2025-04-02 | 10.25 | 10.41 | 10.23 | 10.34 | 10.29 | qfq | 13,360,352 | 138,259,738 | 0.68% |
| 2025-04-01 | 10.20 | 10.38 | 10.17 | 10.27 | 10.22 | qfq | 18,267,306 | 187,693,172 | 0.88% |
| 2025-03-31 | 10.50 | 10.51 | 10.09 | 10.18 | 10.13 | qfq | 37,418,375 | 383,541,177 | -3.32% |
| 2025-03-28 | 10.76 | 10.88 | 10.52 | 10.53 | 10.48 | qfq | 22,496,599 | 239,868,890 | -2.50% |
| 2025-03-27 | 10.67 | 10.97 | 10.45 | 10.80 | 10.75 | qfq | 30,135,076 | 323,278,843 | 0.56% |
| 2025-03-26 | 10.71 | 10.86 | 10.67 | 10.74 | 10.69 | qfq | 18,949,509 | 204,187,626 | -0.09% |
| 2025-03-25 | 10.80 | 10.92 | 10.65 | 10.75 | 10.70 | qfq | 22,920,750 | 247,158,558 | -0.56% |
| 2025-03-24 | 10.93 | 10.96 | 10.59 | 10.81 | 10.76 | qfq | 32,608,644 | 351,453,681 | -1.37% |
| 2025-03-21 | 11.30 | 11.43 | 10.93 | 10.96 | 10.91 | qfq | 47,478,234 | 528,102,457 | -3.61% |
| 2025-03-20 | 11.64 | 11.70 | 11.35 | 11.37 | 11.32 | qfq | 48,569,016 | 558,013,824 | -2.90% |
| 2025-03-19 | 11.45 | 12.05 | 11.40 | 11.71 | 11.65 | qfq | 98,386,845 | 1,163,022,342 | 2.45% |
| 2025-03-18 | 11.20 | 11.49 | 11.17 | 11.43 | 11.37 | qfq | 54,807,160 | 620,912,104 | 2.60% |
| 2025-03-17 | 11.09 | 11.22 | 11.02 | 11.14 | 11.09 | qfq | 31,452,524 | 349,528,828 | 0.45% |
| 2025-03-14 | 10.94 | 11.11 | 10.79 | 11.09 | 11.04 | qfq | 34,835,900 | 383,340,487 | 1.19% |
| 2025-03-13 | 11.23 | 11.38 | 10.88 | 10.96 | 10.91 | qfq | 47,231,349 | 521,905,984 | -2.92% |
| 2025-03-12 | 11.22 | 11.39 | 11.10 | 11.29 | 11.24 | qfq | 38,584,643 | 434,077,507 | 0.89% |
| 2025-03-11 | 11.15 | 11.28 | 11.03 | 11.19 | 11.14 | qfq | 29,838,951 | 332,767,078 | -0.71% |
| 2025-03-10 | 11.19 | 11.39 | 11.17 | 11.27 | 11.22 | qfq | 31,585,532 | 355,545,010 | 0.27% |
| 2025-03-07 | 11.51 | 11.58 | 11.17 | 11.24 | 11.19 | qfq | 53,437,342 | 606,649,028 | -3.02% |
| 2025-03-06 | 11.20 | 12.07 | 11.16 | 11.59 | 11.53 | qfq | 81,893,935 | 949,136,366 | 4.23% |
| 2025-03-05 | 11.22 | 11.28 | 10.98 | 11.12 | 11.07 | qfq | 44,994,600 | 498,583,341 | -1.33% |
| 2025-03-04 | 11.30 | 11.37 | 11.10 | 11.27 | 11.22 | qfq | 59,147,062 | 662,740,246 | -1.91% |
| 2025-03-03 | 11.30 | 11.97 | 11.27 | 11.49 | 11.43 | qfq | 88,184,572 | 1,029,844,417 | 2.13% |
| 2025-02-28 | 11.94 | 11.94 | 11.18 | 11.25 | 11.20 | qfq | 87,951,983 | 1,013,572,407 | -6.72% |
| 2025-02-27 | 12.07 | 12.21 | 11.68 | 12.06 | 12.00 | qfq | 96,525,645 | 1,154,137,372 | -0.08% |
| 2025-02-26 | 11.66 | 12.13 | 11.46 | 12.07 | 12.01 | qfq | 104,707,708 | 1,242,883,822 | 3.69% |
| 2025-02-25 | 11.48 | 11.85 | 11.30 | 11.64 | 11.58 | qfq | 73,246,386 | 847,868,284 | 1.22% |
| 2025-02-24 | 11.22 | 11.70 | 11.13 | 11.50 | 11.44 | qfq | 84,130,755 | 961,875,308 | 1.86% |
| 2025-02-21 | 11.00 | 11.60 | 10.93 | 11.29 | 11.24 | qfq | 100,829,043 | 1,140,227,589 | 3.01% |
| 2025-02-20 | 10.71 | 10.98 | 10.55 | 10.96 | 10.91 | qfq | 55,008,153 | 591,389,062 | 1.76% |
| 2025-02-19 | 10.58 | 10.80 | 10.51 | 10.77 | 10.72 | qfq | 43,801,072 | 468,046,645 | 0.75% |
| 2025-02-18 | 10.89 | 11.10 | 10.57 | 10.69 | 10.64 | qfq | 60,523,121 | 659,535,471 | -0.56% |
| 2025-02-17 | 10.81 | 11.20 | 10.74 | 10.75 | 10.70 | qfq | 52,642,433 | 574,066,927 | -1.01% |
| 2025-02-14 | 10.72 | 11.05 | 10.72 | 10.86 | 10.81 | qfq | 53,433,236 | 583,217,999 | 0.84% |
| 2025-02-13 | 11.11 | 11.20 | 10.73 | 10.77 | 10.72 | qfq | 63,123,112 | 688,509,827 | -3.06% |
| 2025-02-12 | 10.51 | 11.16 | 10.51 | 11.11 | 11.06 | qfq | 106,919,399 | 1,169,990,224 | 4.61% |
| 2025-02-11 | 10.13 | 10.64 | 9.99 | 10.62 | 10.57 | qfq | 74,592,827 | 770,490,353 | 4.84% |
| 2025-02-10 | 10.11 | 10.15 | 10.00 | 10.13 | 10.08 | qfq | 35,141,577 | 354,507,228 | 0.90% |
| 2025-02-07 | 10.02 | 10.16 | 9.92 | 10.04 | 9.99 | qfq | 40,771,877 | 410,424,050 | 0.00% |
| 2025-02-06 | 9.78 | 10.05 | 9.71 | 10.04 | 9.99 | qfq | 30,186,750 | 300,191,748 | 2.14% |
| 2025-02-05 | 9.86 | 9.99 | 9.75 | 9.83 | 9.78 | qfq | 25,895,457 | 255,230,306 | 0.31% |
| 2025-01-27 | 9.68 | 10.03 | 9.66 | 9.80 | 9.75 | qfq | 38,919,478 | 385,383,095 | 1.55% |
| 2025-01-24 | 9.39 | 9.67 | 9.36 | 9.65 | 9.60 | qfq | 21,407,647 | 204,922,007 | 2.12% |
| 2025-01-23 | 9.70 | 9.84 | 9.44 | 9.45 | 9.40 | qfq | 23,142,490 | 223,535,081 | -1.05% |
| 2025-01-22 | 9.72 | 9.72 | 9.52 | 9.55 | 9.50 | qfq | 18,743,651 | 179,895,648 | -2.35% |
| 2025-01-21 | 9.70 | 9.90 | 9.56 | 9.78 | 9.73 | qfq | 25,832,771 | 251,236,823 | 1.45% |
| 2025-01-20 | 9.57 | 9.73 | 9.54 | 9.64 | 9.59 | qfq | 20,087,456 | 193,885,461 | 1.37% |
| 2025-01-17 | 9.44 | 9.59 | 9.38 | 9.51 | 9.46 | qfq | 20,024,488 | 189,874,744 | 0.32% |
| 2025-01-16 | 9.60 | 9.70 | 9.40 | 9.48 | 9.43 | qfq | 22,250,788 | 212,293,732 | -0.42% |
| 2025-01-15 | 9.73 | 9.75 | 9.50 | 9.52 | 9.47 | qfq | 25,963,182 | 248,671,389 | -1.96% |
| 2025-01-14 | 9.35 | 9.75 | 9.25 | 9.71 | 9.66 | qfq | 44,982,983 | 429,272,337 | 4.07% |
| 2025-01-13 | 8.86 | 9.36 | 8.83 | 9.33 | 9.29 | qfq | 36,753,758 | 338,295,754 | 3.67% |
| 2025-01-10 | 9.17 | 9.22 | 8.98 | 9.00 | 8.96 | qfq | 28,148,220 | 254,607,996 | -0.88% |
| 2025-01-09 | 8.77 | 9.16 | 8.73 | 9.08 | 9.04 | qfq | 39,653,133 | 358,742,738 | 2.71% |
| 2025-01-08 | 8.99 | 8.99 | 8.57 | 8.84 | 8.80 | qfq | 35,950,015 | 315,393,645 | -2.10% |
| 2025-01-07 | 8.96 | 9.05 | 8.90 | 9.03 | 8.99 | qfq | 21,189,608 | 190,501,114 | 0.78% |
| 2025-01-06 | 8.99 | 9.11 | 8.87 | 8.96 | 8.92 | qfq | 21,740,784 | 195,280,106 | -0.33% |
| 2025-01-03 | 9.34 | 9.39 | 8.95 | 8.99 | 8.95 | qfq | 35,855,773 | 327,638,508 | -3.64% |
| 2025-01-02 | 9.72 | 9.79 | 9.23 | 9.33 | 9.29 | qfq | 31,511,012 | 299,280,819 | -4.01% |
| 2024-12-31 | 10.13 | 10.17 | 9.72 | 9.72 | 9.67 | qfq | 33,493,333 | 331,680,254 | -4.42% |
| 2024-12-30 | 9.96 | 10.18 | 9.93 | 10.17 | 10.12 | qfq | 30,881,795 | 311,401,793 | 2.01% |
| 2024-12-27 | 9.91 | 10.10 | 9.87 | 9.97 | 9.92 | qfq | 24,493,051 | 245,382,696 | 0.40% |
| 2024-12-26 | 9.96 | 10.00 | 9.88 | 9.93 | 9.88 | qfq | 17,541,566 | 174,570,601 | 0.40% |
| 2024-12-25 | 10.02 | 10.07 | 9.78 | 9.89 | 9.84 | qfq | 21,062,584 | 207,863,457 | -1.30% |
| 2024-12-24 | 9.88 | 10.16 | 9.86 | 10.02 | 9.97 | qfq | 26,390,477 | 264,477,430 | 1.62% |
| 2024-12-23 | 10.11 | 10.19 | 9.84 | 9.86 | 9.81 | qfq | 28,579,484 | 285,570,049 | -2.76% |
| 2024-12-20 | 10.11 | 10.24 | 10.06 | 10.14 | 10.09 | qfq | 23,356,655 | 237,011,300 | -0.29% |
| 2024-12-19 | 9.98 | 10.19 | 9.92 | 10.17 | 10.12 | qfq | 26,599,169 | 267,246,930 | 0.79% |
| 2024-12-18 | 10.21 | 10.31 | 10.07 | 10.09 | 10.04 | qfq | 27,564,702 | 279,500,769 | -0.98% |
| 2024-12-17 | 10.25 | 10.37 | 10.14 | 10.19 | 10.14 | qfq | 30,733,655 | 314,530,615 | -0.78% |
| 2024-12-16 | 10.47 | 10.54 | 10.13 | 10.27 | 10.22 | qfq | 49,413,950 | 508,822,488 | -2.38% |
| 2024-12-13 | 10.75 | 10.76 | 10.41 | 10.52 | 10.47 | qfq | 98,093,974 | 1,032,894,774 | -2.95% |
| 2024-12-12 | 10.98 | 10.98 | 10.73 | 10.84 | 10.79 | qfq | 56,576,090 | 611,385,557 | -1.28% |
| 2024-12-11 | 11.02 | 11.13 | 10.91 | 10.98 | 10.93 | qfq | 36,670,950 | 403,707,174 | -0.81% |
| 2024-12-10 | 11.40 | 11.47 | 11.05 | 11.07 | 11.02 | qfq | 42,368,456 | 476,625,325 | 0.18% |
| 2024-12-09 | 11.19 | 11.26 | 10.96 | 11.05 | 11.00 | qfq | 28,672,172 | 317,928,621 | -1.60% |
| 2024-12-06 | 11.09 | 11.38 | 10.87 | 11.23 | 11.18 | qfq | 44,038,491 | 491,507,430 | 1.45% |
| 2024-12-05 | 10.96 | 11.13 | 10.92 | 11.07 | 11.02 | qfq | 24,932,118 | 275,730,795 | 0.36% |
| 2024-12-04 | 11.18 | 11.20 | 10.96 | 11.03 | 10.98 | qfq | 35,899,609 | 396,855,084 | -1.78% |
| 2024-12-03 | 11.53 | 11.58 | 11.06 | 11.23 | 11.18 | qfq | 66,191,646 | 744,735,247 | -3.19% |
| 2024-12-02 | 11.50 | 11.63 | 11.40 | 11.60 | 11.54 | qfq | 51,358,655 | 591,304,870 | -0.26% |
| 2024-11-29 | 11.62 | 11.89 | 11.37 | 11.63 | 11.57 | qfq | 54,387,324 | 632,931,494 | -0.85% |
| 2024-11-28 | 11.95 | 12.09 | 11.71 | 11.73 | 11.67 | qfq | 43,690,081 | 518,502,519 | -1.84% |
| 2024-11-27 | 11.62 | 11.95 | 11.22 | 11.95 | 11.89 | qfq | 63,013,403 | 725,013,172 | 0.17% |
| 2024-11-26 | 12.68 | 12.68 | 11.84 | 11.93 | 11.87 | qfq | 74,381,115 | 906,262,531 | 1.10% |
| 2024-11-25 | 11.63 | 12.06 | 11.55 | 11.80 | 11.74 | qfq | 55,574,340 | 654,841,948 | 3.42% |
| 2024-11-22 | 11.96 | 12.17 | 11.41 | 11.41 | 11.35 | qfq | 61,560,669 | 727,190,955 | -4.52% |
| 2024-11-21 | 11.89 | 12.42 | 11.85 | 11.95 | 11.89 | qfq | 64,433,054 | 780,686,246 | -0.50% |
| 2024-11-20 | 11.60 | 12.23 | 11.51 | 12.01 | 11.95 | qfq | 68,990,848 | 815,690,163 | 3.71% |
| 2024-11-19 | 11.18 | 11.61 | 10.79 | 11.58 | 11.52 | qfq | 67,119,603 | 752,078,553 | 3.21% |
| 2024-11-18 | 11.30 | 11.76 | 11.10 | 11.22 | 11.17 | qfq | 56,420,178 | 644,140,482 | -0.71% |
| 2024-11-15 | 11.71 | 12.02 | 11.29 | 11.30 | 11.25 | qfq | 81,701,968 | 955,399,616 | -6.53% |
| 2024-11-14 | 12.91 | 13.14 | 12.09 | 12.09 | 12.03 | qfq | 109,333,351 | 1,358,231,987 | -7.21% |
| 2024-11-13 | 12.20 | 13.11 | 12.10 | 13.03 | 12.97 | qfq | 144,822,083 | 1,826,243,753 | 8.67% |
| 2024-11-12 | 13.16 | 13.16 | 11.83 | 11.99 | 11.93 | qfq | 156,630,408 | 1,940,532,977 | 0.25% |
| 2024-11-11 | 11.05 | 11.99 | 11.01 | 11.96 | 11.90 | qfq | 112,407,174 | 1,317,551,565 | 7.55% |
| 2024-11-08 | 11.48 | 11.86 | 11.11 | 11.12 | 11.07 | qfq | 85,889,098 | 978,566,901 | -1.77% |
| 2024-11-07 | 11.10 | 11.38 | 11.01 | 11.32 | 11.27 | qfq | 66,034,011 | 740,405,096 | 2.07% |
| 2024-11-06 | 10.97 | 11.55 | 10.96 | 11.09 | 11.04 | qfq | 92,555,472 | 1,042,818,686 | 1.37% |
| 2024-11-05 | 10.57 | 11.06 | 10.52 | 10.94 | 10.89 | qfq | 72,480,461 | 787,039,081 | 3.21% |
| 2024-11-04 | 10.36 | 10.86 | 10.21 | 10.60 | 10.55 | qfq | 42,593,073 | 450,898,558 | 2.42% |
| 2024-11-01 | 10.76 | 11.08 | 10.35 | 10.35 | 10.30 | qfq | 60,093,169 | 636,252,585 | -4.96% |
| 2024-10-31 | 10.54 | 11.00 | 10.44 | 10.89 | 10.84 | qfq | 64,444,392 | 696,148,479 | 3.32% |
| 2024-10-30 | 10.52 | 10.81 | 10.40 | 10.54 | 10.49 | qfq | 54,595,371 | 578,633,892 | -1.86% |
| 2024-10-29 | 10.76 | 11.11 | 10.71 | 10.74 | 10.69 | qfq | 79,227,030 | 863,580,136 | 0.00% |
| 2024-10-28 | 10.98 | 11.06 | 10.51 | 10.74 | 10.69 | qfq | 87,564,128 | 938,547,824 | -1.92% |
| 2024-10-25 | 9.82 | 11.30 | 9.81 | 10.95 | 10.90 | qfq | 142,522,537 | 1,515,613,926 | 12.42% |
| 2024-10-24 | 10.18 | 10.18 | 9.73 | 9.74 | 9.69 | qfq | 56,893,914 | 560,575,032 | -4.42% |
| 2024-10-23 | 9.86 | 10.22 | 9.70 | 10.19 | 10.14 | qfq | 81,144,141 | 810,893,265 | 3.66% |
| 2024-10-22 | 9.69 | 9.90 | 9.56 | 9.83 | 9.78 | qfq | 49,057,677 | 477,123,088 | 0.82% |
| 2024-10-21 | 9.58 | 10.12 | 9.58 | 9.75 | 9.70 | qfq | 71,116,504 | 696,130,321 | 2.63% |
| 2024-10-18 | 8.99 | 9.86 | 8.93 | 9.50 | 9.45 | qfq | 73,166,066 | 682,895,567 | 5.91% |
| 2024-10-17 | 9.12 | 9.29 | 8.97 | 8.97 | 8.93 | qfq | 35,573,679 | 323,918,729 | -0.66% |
| 2024-10-16 | 9.14 | 9.24 | 8.96 | 9.03 | 8.99 | qfq | 43,604,505 | 395,996,576 | -2.27% |
| 2024-10-15 | 9.58 | 9.65 | 9.22 | 9.24 | 9.20 | qfq | 49,975,805 | 471,861,331 | -3.65% |
| 2024-10-14 | 9.54 | 9.75 | 9.25 | 9.59 | 9.54 | qfq | 56,385,212 | 536,089,902 | 0.74% |
| 2024-10-11 | 10.29 | 10.33 | 9.35 | 9.52 | 9.47 | qfq | 64,902,886 | 629,516,217 | -7.93% |
| 2024-10-10 | 10.90 | 11.27 | 10.30 | 10.34 | 10.29 | qfq | 80,542,758 | 857,965,390 | -3.81% |
| 2024-10-09 | 12.00 | 12.18 | 10.70 | 10.75 | 10.70 | qfq | 118,237,876 | 1,361,759,749 | -12.96% |
| 2024-10-08 | 12.35 | 12.35 | 11.00 | 12.35 | 12.29 | qfq | 147,338,127 | 1,752,286,409 | 20.02% |
| 2024-09-30 | 9.15 | 10.30 | 9.04 | 10.29 | 10.24 | qfq | 114,443,389 | 1,104,509,931 | 18.96% |
| 2024-09-27 | 8.06 | 8.86 | 8.06 | 8.65 | 8.61 | qfq | 72,730,707 | 614,541,446 | 9.77% |
| 2024-09-26 | 7.53 | 7.88 | 7.48 | 7.88 | 7.84 | qfq | 39,852,821 | 306,389,213 | 4.37% |
| 2024-09-25 | 7.53 | 7.77 | 7.52 | 7.55 | 7.51 | qfq | 52,319,794 | 399,472,390 | 1.62% |
| 2024-09-24 | 6.86 | 7.43 | 6.85 | 7.43 | 7.39 | qfq | 56,896,884 | 407,585,572 | 8.78% |
| 2024-09-23 | 6.81 | 6.89 | 6.73 | 6.83 | 6.80 | qfq | 16,226,598 | 110,631,451 | 0.00% |
| 2024-09-20 | 6.94 | 6.97 | 6.77 | 6.83 | 6.80 | qfq | 22,832,138 | 155,858,441 | -2.15% |
| 2024-09-19 | 6.91 | 7.13 | 6.80 | 6.98 | 6.95 | qfq | 24,223,836 | 168,845,347 | 1.60% |
| 2024-09-18 | 7.08 | 7.12 | 6.78 | 6.87 | 6.84 | qfq | 22,513,747 | 155,226,291 | -2.83% |
| 2024-09-13 | 7.39 | 7.43 | 7.07 | 7.07 | 7.04 | qfq | 24,141,523 | 173,150,458 | -4.33% |
| 2024-09-12 | 7.50 | 7.62 | 7.37 | 7.39 | 7.35 | qfq | 23,869,212 | 178,521,764 | -1.73% |
| 2024-09-11 | 7.27 | 7.57 | 7.21 | 7.52 | 7.48 | qfq | 35,251,209 | 263,298,925 | 3.72% |
| 2024-09-10 | 7.36 | 7.36 | 7.10 | 7.25 | 7.22 | qfq | 20,192,085 | 145,380,914 | -1.23% |
| 2024-09-09 | 7.45 | 7.55 | 7.27 | 7.34 | 7.30 | qfq | 23,682,048 | 174,439,063 | -1.87% |
| 2024-09-06 | 7.78 | 7.79 | 7.45 | 7.48 | 7.44 | qfq | 34,810,797 | 263,546,798 | -3.98% |
| 2024-09-05 | 7.68 | 7.97 | 7.68 | 7.79 | 7.75 | qfq | 40,247,371 | 315,448,857 | 0.26% |
| 2024-09-04 | 7.54 | 8.01 | 7.51 | 7.77 | 7.73 | qfq | 60,097,003 | 469,490,447 | 2.64% |
| 2024-09-03 | 7.31 | 7.61 | 7.25 | 7.57 | 7.53 | qfq | 32,807,798 | 246,531,126 | 3.56% |
| 2024-09-02 | 7.45 | 7.55 | 7.30 | 7.31 | 7.27 | qfq | 19,031,450 | 140,885,394 | -1.88% |
| 2024-08-30 | 7.40 | 7.58 | 7.31 | 7.45 | 7.41 | qfq | 27,619,455 | 206,507,238 | 0.81% |
| 2024-08-29 | 7.07 | 7.53 | 7.05 | 7.39 | 7.35 | qfq | 34,509,644 | 253,358,167 | 4.67% |
| 2024-08-28 | 7.07 | 7.10 | 6.92 | 7.06 | 7.03 | qfq | 11,511,667 | 80,993,424 | -0.14% |
| 2024-08-27 | 7.21 | 7.25 | 7.06 | 7.07 | 7.04 | qfq | 13,890,778 | 98,768,355 | -2.62% |
| 2024-08-26 | 7.14 | 7.40 | 7.12 | 7.26 | 7.22 | qfq | 18,149,185 | 132,252,349 | 2.11% |
| 2024-08-23 | 7.22 | 7.26 | 7.09 | 7.11 | 7.08 | qfq | 13,551,427 | 96,808,514 | -1.39% |
| 2024-08-22 | 7.39 | 7.47 | 7.20 | 7.21 | 7.18 | qfq | 18,565,655 | 136,339,731 | -1.90% |
| 2024-08-21 | 7.30 | 7.46 | 7.26 | 7.35 | 7.31 | qfq | 11,978,631 | 88,312,877 | 0.41% |
| 2024-08-20 | 7.48 | 7.58 | 7.31 | 7.32 | 7.28 | qfq | 10,451,570 | 77,460,212 | -2.01% |
| 2024-08-19 | 7.50 | 7.61 | 7.46 | 7.47 | 7.43 | qfq | 8,128,742 | 61,164,088 | -0.40% |
| 2024-08-16 | 7.69 | 7.73 | 7.48 | 7.50 | 7.46 | qfq | 13,528,367 | 102,282,670 | -2.47% |
| 2024-08-15 | 7.55 | 7.82 | 7.48 | 7.69 | 7.65 | qfq | 15,630,051 | 119,985,883 | 1.18% |
| 2024-08-14 | 7.76 | 7.84 | 7.59 | 7.60 | 7.56 | qfq | 12,043,145 | 92,123,095 | -2.31% |
| 2024-08-13 | 7.68 | 7.88 | 7.60 | 7.78 | 7.74 | qfq | 14,551,616 | 112,776,689 | 1.57% |
| 2024-08-12 | 7.67 | 7.73 | 7.60 | 7.66 | 7.62 | qfq | 8,502,189 | 65,059,073 | -0.13% |
| 2024-08-09 | 7.85 | 7.90 | 7.67 | 7.67 | 7.63 | qfq | 9,666,390 | 75,044,926 | -1.79% |
| 2024-08-08 | 7.80 | 7.87 | 7.67 | 7.81 | 7.77 | qfq | 10,799,173 | 84,013,603 | -0.13% |
| 2024-08-07 | 7.82 | 7.91 | 7.71 | 7.82 | 7.78 | qfq | 13,042,881 | 101,958,995 | -0.13% |
| 2024-08-06 | 7.77 | 7.87 | 7.71 | 7.83 | 7.79 | qfq | 14,151,934 | 110,345,078 | 2.09% |
| 2024-08-05 | 7.78 | 7.99 | 7.67 | 7.67 | 7.63 | qfq | 17,175,424 | 134,614,225 | -1.92% |
| 2024-08-02 | 7.84 | 8.01 | 7.81 | 7.82 | 7.78 | qfq | 14,159,495 | 112,135,335 | -0.89% |
| 2024-08-01 | 7.88 | 7.95 | 7.82 | 7.89 | 7.85 | qfq | 13,729,790 | 108,249,012 | -0.25% |
| 2024-07-31 | 7.55 | 7.91 | 7.47 | 7.91 | 7.87 | qfq | 19,306,141 | 149,717,869 | 5.05% |
| 2024-07-30 | 7.46 | 7.57 | 7.42 | 7.53 | 7.49 | qfq | 9,396,419 | 70,494,566 | 0.67% |
| 2024-07-29 | 7.59 | 7.59 | 7.38 | 7.48 | 7.44 | qfq | 11,913,503 | 89,009,324 | -1.19% |
| 2024-07-26 | 7.42 | 7.65 | 7.41 | 7.57 | 7.53 | qfq | 15,256,806 | 115,318,725 | 2.30% |
| 2024-07-25 | 7.27 | 7.55 | 7.23 | 7.40 | 7.36 | qfq | 20,009,267 | 148,595,783 | 1.37% |
| 2024-07-24 | 7.48 | 7.51 | 7.27 | 7.30 | 7.26 | qfq | 15,863,310 | 117,102,693 | -2.28% |
| 2024-07-23 | 7.76 | 7.81 | 7.46 | 7.47 | 7.43 | qfq | 17,969,543 | 137,258,919 | -3.74% |
| 2024-07-22 | 7.88 | 7.94 | 7.72 | 7.76 | 7.72 | qfq | 16,386,709 | 127,963,072 | -1.27% |
| 2024-07-19 | 7.86 | 7.96 | 7.75 | 7.86 | 7.82 | qfq | 13,658,779 | 107,381,700 | -0.25% |
| 2024-07-18 | 7.90 | 7.94 | 7.73 | 7.88 | 7.84 | qfq | 17,393,399 | 136,272,555 | -0.51% |
| 2024-07-17 | 7.98 | 8.04 | 7.90 | 7.92 | 7.88 | qfq | 12,576,810 | 100,022,753 | -0.75% |
| 2024-07-16 | 7.95 | 8.07 | 7.92 | 7.98 | 7.94 | qfq | 12,442,333 | 99,303,063 | 0.38% |
| 2024-07-15 | 8.05 | 8.09 | 7.93 | 7.95 | 7.91 | qfq | 11,763,169 | 93,966,464 | -1.85% |
| 2024-07-12 | 8.11 | 8.17 | 8.04 | 8.10 | 8.06 | qfq | 14,826,323 | 120,219,478 | -0.12% |
| 2024-07-11 | 7.96 | 8.19 | 7.92 | 8.11 | 8.07 | qfq | 24,382,029 | 197,042,936 | 4.24% |
| 2024-07-10 | 7.79 | 7.99 | 7.72 | 7.78 | 7.74 | qfq | 13,574,411 | 106,917,165 | -0.38% |
| 2024-07-09 | 7.55 | 7.88 | 7.52 | 7.81 | 7.77 | qfq | 21,445,890 | 165,472,643 | 2.76% |
| 2024-07-08 | 7.82 | 7.84 | 7.57 | 7.60 | 7.56 | qfq | 19,461,678 | 149,151,765 | -3.43% |
| 2024-07-05 | 7.90 | 7.92 | 7.77 | 7.87 | 7.83 | qfq | 15,727,046 | 123,363,401 | -0.38% |
| 2024-07-04 | 8.19 | 8.24 | 7.90 | 7.90 | 7.86 | qfq | 17,307,793 | 138,798,204 | -3.42% |
| 2024-07-03 | 8.12 | 8.31 | 8.03 | 8.18 | 8.14 | qfq | 21,556,013 | 176,576,105 | 0.86% |
| 2024-07-02 | 8.19 | 8.22 | 8.07 | 8.11 | 8.07 | qfq | 18,010,045 | 146,710,020 | -0.86% |
| 2024-07-01 | 8.20 | 8.24 | 8.08 | 8.18 | 8.14 | qfq | 15,397,169 | 125,515,241 | -0.24% |
| 2024-06-28 | 8.28 | 8.42 | 8.18 | 8.20 | 8.16 | qfq | 16,298,577 | 135,534,400 | -0.97% |
| 2024-06-27 | 8.40 | 8.48 | 8.27 | 8.28 | 8.24 | qfq | 17,588,584 | 147,142,206 | -2.36% |
| 2024-06-26 | 8.11 | 8.52 | 8.00 | 8.48 | 8.44 | qfq | 25,614,598 | 211,356,416 | 4.43% |
| 2024-06-25 | 8.18 | 8.28 | 8.06 | 8.12 | 8.08 | qfq | 18,554,770 | 151,510,802 | -0.49% |
| 2024-06-24 | 8.53 | 8.53 | 8.13 | 8.16 | 8.12 | qfq | 31,009,424 | 256,342,002 | -5.12% |
| 2024-06-21 | 8.75 | 8.77 | 8.55 | 8.60 | 8.56 | qfq | 17,651,572 | 152,624,811 | -1.71% |
| 2024-06-20 | 9.02 | 9.06 | 8.75 | 8.75 | 8.71 | qfq | 18,205,838 | 161,547,308 | -3.21% |
| 2024-06-19 | 9.18 | 9.19 | 9.02 | 9.04 | 9.00 | qfq | 15,192,529 | 138,229,426 | -1.63% |
| 2024-06-18 | 9.18 | 9.23 | 9.08 | 9.19 | 9.15 | qfq | 15,092,233 | 138,098,516 | 0.00% |
| 2024-06-17 | 9.09 | 9.35 | 9.06 | 9.19 | 9.15 | qfq | 23,659,277 | 218,641,360 | 0.55% |
| 2024-06-14 | 8.93 | 9.17 | 8.82 | 9.14 | 9.10 | qfq | 22,674,554 | 204,485,873 | 2.01% |
| 2024-06-13 | 9.08 | 9.12 | 8.94 | 8.96 | 8.92 | qfq | 19,176,740 | 173,034,663 | -2.50% |
| 2024-06-12 | 9.07 | 9.25 | 9.03 | 9.19 | 8.93 | qfq | 16,525,488 | 151,406,060 | 0.88% |
| 2024-06-11 | 9.00 | 9.13 | 8.85 | 9.11 | 8.85 | qfq | 17,875,290 | 161,279,624 | -0.11% |
| 2024-06-07 | 9.25 | 9.34 | 9.03 | 9.12 | 8.86 | qfq | 22,391,085 | 205,218,922 | -0.55% |
| 2024-06-06 | 9.53 | 9.60 | 9.15 | 9.17 | 8.91 | qfq | 29,881,450 | 277,724,576 | -3.78% |
| 2024-06-05 | 9.51 | 9.74 | 9.49 | 9.53 | 9.26 | qfq | 22,607,817 | 217,738,025 | 0.21% |
| 2024-06-04 | 9.48 | 9.59 | 9.41 | 9.51 | 9.24 | qfq | 21,034,178 | 199,707,838 | -0.31% |
| 2024-06-03 | 9.60 | 9.63 | 9.43 | 9.54 | 9.27 | qfq | 18,106,836 | 172,061,567 | -0.52% |
| 2024-05-31 | 9.58 | 9.82 | 9.58 | 9.59 | 9.32 | qfq | 19,629,448 | 189,605,725 | 0.00% |
| 2024-05-30 | 9.85 | 9.90 | 9.55 | 9.59 | 9.32 | qfq | 31,420,836 | 304,159,476 | -2.44% |
| 2024-05-29 | 9.75 | 10.03 | 9.71 | 9.83 | 9.55 | qfq | 27,543,625 | 272,308,112 | 1.24% |
| 2024-05-28 | 9.88 | 9.91 | 9.70 | 9.71 | 9.43 | qfq | 23,694,893 | 231,907,576 | -2.71% |
| 2024-05-27 | 10.15 | 10.35 | 9.70 | 9.98 | 9.69 | qfq | 38,522,860 | 381,247,428 | -0.60% |
| 2024-05-24 | 9.87 | 10.40 | 9.85 | 10.04 | 9.75 | qfq | 41,656,577 | 419,688,026 | 1.01% |
| 2024-05-23 | 10.22 | 10.24 | 9.91 | 9.94 | 9.66 | qfq | 28,502,898 | 285,690,349 | -3.21% |
| 2024-05-22 | 9.92 | 10.33 | 9.88 | 10.27 | 9.98 | qfq | 44,327,037 | 450,239,197 | 3.32% |
| 2024-05-21 | 9.90 | 9.98 | 9.79 | 9.94 | 9.66 | qfq | 22,348,648 | 220,962,324 | 0.30% |
| 2024-05-20 | 9.96 | 10.12 | 9.89 | 9.91 | 9.63 | qfq | 27,652,736 | 276,207,999 | -0.70% |
| 2024-05-17 | 9.74 | 9.99 | 9.67 | 9.98 | 9.69 | qfq | 27,029,652 | 266,396,713 | 2.46% |
| 2024-05-16 | 9.78 | 9.87 | 9.72 | 9.74 | 9.46 | qfq | 18,959,670 | 185,699,718 | -0.31% |
| 2024-05-15 | 9.86 | 9.99 | 9.76 | 9.77 | 9.49 | qfq | 21,388,649 | 210,375,386 | -0.41% |
| 2024-05-14 | 9.95 | 10.05 | 9.76 | 9.81 | 9.53 | qfq | 28,453,072 | 280,538,946 | -0.51% |
| 2024-05-13 | 10.08 | 10.08 | 9.84 | 9.86 | 9.58 | qfq | 36,029,273 | 358,318,854 | -3.80% |
| 2024-05-10 | 10.46 | 10.58 | 10.21 | 10.25 | 9.96 | qfq | 40,573,199 | 418,193,777 | -2.94% |
| 2024-05-09 | 10.38 | 10.82 | 10.35 | 10.56 | 10.26 | qfq | 55,125,785 | 584,558,935 | 3.94% |
| 2024-05-08 | 10.44 | 10.45 | 10.12 | 10.16 | 9.87 | qfq | 33,353,367 | 341,963,644 | -3.33% |
| 2024-05-07 | 10.40 | 10.59 | 10.40 | 10.51 | 10.21 | qfq | 36,060,303 | 378,448,213 | 0.48% |
| 2024-05-06 | 10.51 | 10.68 | 10.42 | 10.46 | 10.16 | qfq | 42,287,113 | 445,780,605 | 2.05% |
| 2024-04-30 | 10.58 | 10.58 | 10.23 | 10.25 | 9.96 | qfq | 41,831,410 | 432,157,298 | -3.12% |
| 2024-04-29 | 9.95 | 10.65 | 9.92 | 10.58 | 10.28 | qfq | 82,925,151 | 863,758,232 | 6.87% |
| 2024-04-26 | 9.70 | 9.97 | 9.63 | 9.90 | 9.62 | qfq | 47,775,654 | 469,143,283 | 1.02% |
| 2024-04-25 | 9.33 | 9.94 | 9.32 | 9.80 | 9.52 | qfq | 60,308,289 | 586,767,776 | 4.14% |
| 2024-04-24 | 9.42 | 9.45 | 9.20 | 9.41 | 9.14 | qfq | 40,215,395 | 375,628,251 | -0.21% |
| 2024-04-23 | 9.70 | 9.78 | 9.41 | 9.43 | 9.16 | qfq | 44,809,578 | 427,327,847 | -2.38% |
| 2024-04-22 | 9.90 | 10.01 | 9.62 | 9.66 | 9.38 | qfq | 55,564,582 | 541,167,264 | -4.73% |
| 2024-04-19 | 10.11 | 10.59 | 9.74 | 10.14 | 9.85 | qfq | 83,132,951 | 835,739,623 | -2.41% |
| 2024-04-18 | 11.05 | 11.06 | 10.21 | 10.39 | 10.09 | qfq | 119,756,244 | 1,256,803,045 | -10.82% |
| 2024-04-17 | 11.35 | 11.78 | 11.31 | 11.65 | 11.32 | qfq | 50,263,561 | 580,736,057 | 5.14% |
| 2024-04-16 | 11.86 | 12.13 | 11.05 | 11.08 | 10.76 | qfq | 67,747,571 | 778,319,013 | -9.11% |
| 2024-04-15 | 11.51 | 12.66 | 11.51 | 12.19 | 11.84 | qfq | 86,991,646 | 1,069,905,240 | 5.82% |
| 2024-04-12 | 12.23 | 12.25 | 11.51 | 11.52 | 11.19 | qfq | 65,949,723 | 776,952,006 | -6.34% |
| 2024-04-11 | 12.10 | 12.54 | 11.80 | 12.30 | 11.95 | qfq | 84,292,509 | 1,031,055,035 | 5.58% |
| 2024-04-10 | 12.01 | 12.03 | 11.53 | 11.65 | 11.32 | qfq | 27,376,578 | 320,378,869 | -2.27% |
| 2024-04-09 | 11.18 | 12.07 | 11.18 | 11.92 | 11.58 | qfq | 46,212,445 | 545,903,656 | 5.49% |
| 2024-04-08 | 11.58 | 12.02 | 11.28 | 11.30 | 10.98 | qfq | 34,661,935 | 400,140,646 | -4.24% |
| 2024-04-03 | 12.07 | 12.33 | 11.73 | 11.80 | 11.46 | qfq | 48,304,448 | 582,182,244 | -0.92% |
| 2024-04-02 | 11.55 | 12.04 | 11.42 | 11.91 | 11.57 | qfq | 40,204,616 | 473,592,326 | 3.12% |
| 2024-04-01 | 11.12 | 11.58 | 11.12 | 11.55 | 11.22 | qfq | 30,097,125 | 345,354,543 | 4.24% |
| 2024-03-29 | 11.03 | 11.26 | 10.93 | 11.08 | 10.76 | qfq | 19,203,813 | 212,922,240 | 0.09% |
| 2024-03-28 | 10.94 | 11.26 | 10.91 | 11.07 | 10.75 | qfq | 21,063,091 | 233,587,668 | 1.10% |
| 2024-03-27 | 11.50 | 11.62 | 10.95 | 10.95 | 10.64 | qfq | 23,901,613 | 268,631,876 | -5.68% |
| 2024-03-26 | 11.07 | 11.85 | 11.07 | 11.61 | 11.28 | qfq | 36,645,576 | 418,534,125 | 5.07% |
| 2024-03-25 | 11.42 | 11.46 | 11.03 | 11.05 | 10.73 | qfq | 25,749,707 | 289,093,391 | -3.58% |
| 2024-03-22 | 11.91 | 11.97 | 11.45 | 11.46 | 11.13 | qfq | 26,510,597 | 307,766,121 | -4.02% |
| 2024-03-21 | 12.18 | 12.23 | 11.81 | 11.94 | 11.60 | qfq | 23,342,533 | 279,427,332 | -1.65% |
| 2024-03-20 | 12.17 | 12.33 | 12.01 | 12.14 | 11.79 | qfq | 19,599,089 | 237,978,810 | -0.25% |
| 2024-03-19 | 12.40 | 12.43 | 12.16 | 12.17 | 11.82 | qfq | 22,837,364 | 280,032,538 | -2.25% |
| 2024-03-18 | 12.38 | 12.52 | 12.24 | 12.45 | 12.09 | qfq | 24,486,872 | 302,794,483 | 2.22% |
| 2024-03-15 | 12.20 | 12.23 | 11.89 | 12.18 | 11.83 | qfq | 23,778,450 | 285,996,558 | -0.33% |
| 2024-03-14 | 12.46 | 12.65 | 12.12 | 12.22 | 11.87 | qfq | 22,603,828 | 279,023,418 | -2.86% |
| 2024-03-13 | 12.58 | 12.73 | 12.43 | 12.58 | 12.22 | qfq | 22,504,324 | 282,891,251 | -1.18% |
| 2024-03-12 | 12.65 | 12.82 | 12.45 | 12.73 | 12.37 | qfq | 39,062,997 | 493,518,787 | 0.39% |
| 2024-03-11 | 11.89 | 12.83 | 11.89 | 12.68 | 12.32 | qfq | 49,972,347 | 621,177,327 | 7.64% |
| 2024-03-08 | 11.78 | 11.98 | 11.58 | 11.78 | 11.44 | qfq | 17,151,674 | 201,608,776 | 0.00% |
| 2024-03-07 | 12.29 | 12.35 | 11.78 | 11.78 | 11.44 | qfq | 18,562,532 | 222,659,038 | -3.36% |
| 2024-03-06 | 12.02 | 12.46 | 11.93 | 12.19 | 11.84 | qfq | 15,305,090 | 185,891,452 | 0.83% |
| 2024-03-05 | 12.17 | 12.21 | 12.02 | 12.09 | 11.74 | qfq | 17,910,867 | 216,791,251 | -1.87% |
| 2024-03-04 | 12.34 | 12.55 | 12.20 | 12.32 | 11.97 | qfq | 16,138,648 | 199,350,666 | -0.56% |
| 2024-03-01 | 12.38 | 12.53 | 12.24 | 12.39 | 12.04 | qfq | 20,253,714 | 250,734,730 | 1.06% |
| 2024-02-29 | 11.80 | 12.47 | 11.79 | 12.26 | 11.91 | qfq | 34,133,974 | 418,763,721 | 2.42% |
| 2024-02-28 | 12.38 | 12.87 | 11.95 | 11.97 | 11.63 | qfq | 36,341,126 | 453,967,763 | -2.68% |
| 2024-02-27 | 12.03 | 12.30 | 11.92 | 12.30 | 11.95 | qfq | 21,593,939 | 261,656,384 | 2.16% |
| 2024-02-26 | 12.10 | 12.23 | 11.91 | 12.04 | 11.70 | qfq | 22,016,856 | 265,622,946 | -0.33% |
| 2024-02-23 | 12.00 | 12.20 | 11.86 | 12.08 | 11.73 | qfq | 23,988,312 | 288,409,550 | 0.00% |
| 2024-02-22 | 11.91 | 12.15 | 11.86 | 12.08 | 11.73 | qfq | 16,053,736 | 192,781,014 | 0.92% |
| 2024-02-21 | 11.88 | 12.38 | 11.79 | 11.97 | 11.63 | qfq | 21,268,833 | 258,390,137 | 0.25% |
| 2024-02-20 | 12.00 | 12.11 | 11.78 | 11.94 | 11.60 | qfq | 16,405,777 | 195,599,323 | -1.57% |
| 2024-02-19 | 12.60 | 12.66 | 12.02 | 12.13 | 11.78 | qfq | 27,069,774 | 329,273,138 | -2.65% |
| 2024-02-08 | 12.14 | 13.16 | 12.05 | 12.46 | 12.10 | qfq | 37,066,853 | 473,864,093 | 2.55% |
| 2024-02-07 | 10.96 | 12.16 | 10.88 | 12.15 | 11.80 | qfq | 41,466,573 | 489,317,524 | 10.66% |
| 2024-02-06 | 9.75 | 10.98 | 9.65 | 10.98 | 10.67 | qfq | 31,876,499 | 333,285,344 | 11.47% |
| 2024-02-05 | 10.04 | 10.38 | 9.13 | 9.85 | 9.57 | qfq | 32,322,724 | 314,976,765 | -2.86% |
| 2024-02-02 | 10.58 | 10.73 | 9.81 | 10.14 | 9.85 | qfq | 22,779,293 | 234,110,958 | -4.43% |
| 2024-02-01 | 10.74 | 10.95 | 10.54 | 10.61 | 10.31 | qfq | 20,064,966 | 215,122,338 | -2.48% |
| 2024-01-31 | 10.92 | 11.30 | 10.88 | 10.88 | 10.57 | qfq | 22,623,052 | 250,431,836 | -0.37% |
| 2024-01-30 | 11.31 | 11.45 | 10.90 | 10.92 | 10.61 | qfq | 16,990,862 | 189,697,097 | -3.79% |
| 2024-01-29 | 11.90 | 12.01 | 11.31 | 11.35 | 11.03 | qfq | 18,502,988 | 214,131,874 | -4.70% |
| 2024-01-26 | 12.20 | 12.40 | 11.90 | 11.91 | 11.57 | qfq | 16,591,142 | 201,059,884 | -2.85% |
| 2024-01-25 | 11.93 | 12.30 | 11.76 | 12.26 | 11.91 | qfq | 16,906,867 | 204,108,886 | 2.25% |
| 2024-01-24 | 12.20 | 12.32 | 11.57 | 11.99 | 11.65 | qfq | 22,295,756 | 264,205,411 | -1.07% |
| 2024-01-23 | 12.10 | 12.48 | 11.88 | 12.12 | 11.77 | qfq | 17,450,504 | 213,020,145 | -0.74% |
| 2024-01-22 | 13.09 | 13.12 | 12.05 | 12.21 | 11.86 | qfq | 23,577,350 | 296,780,528 | -7.29% |
| 2024-01-19 | 13.48 | 13.75 | 13.17 | 13.17 | 12.79 | qfq | 12,226,067 | 163,601,065 | -2.52% |
| 2024-01-18 | 13.33 | 13.55 | 13.08 | 13.51 | 13.12 | qfq | 15,433,528 | 205,582,778 | 0.45% |
| 2024-01-17 | 14.01 | 14.02 | 13.45 | 13.45 | 13.07 | qfq | 16,527,171 | 225,836,363 | -4.41% |
| 2024-01-16 | 14.07 | 14.29 | 13.86 | 14.07 | 13.67 | qfq | 12,772,960 | 179,322,056 | 0.00% |
| 2024-01-15 | 14.28 | 14.32 | 13.98 | 14.07 | 13.67 | qfq | 10,922,733 | 154,093,825 | -1.75% |
| 2024-01-12 | 14.23 | 14.60 | 14.16 | 14.32 | 13.91 | qfq | 16,783,126 | 241,292,626 | 0.63% |
| 2024-01-11 | 13.88 | 14.50 | 13.73 | 14.23 | 13.82 | qfq | 21,512,219 | 305,007,776 | 3.04% |
| 2024-01-10 | 13.73 | 14.15 | 13.50 | 13.81 | 13.41 | qfq | 16,217,862 | 224,604,808 | -0.07% |
| 2024-01-09 | 13.90 | 14.25 | 13.66 | 13.82 | 13.42 | qfq | 16,363,988 | 227,534,649 | -0.22% |
| 2024-01-08 | 14.31 | 14.67 | 13.80 | 13.85 | 13.45 | qfq | 18,613,050 | 262,796,378 | -3.82% |
| 2024-01-05 | 14.50 | 14.98 | 14.34 | 14.40 | 13.99 | qfq | 16,122,890 | 235,676,587 | -1.44% |
| 2024-01-04 | 15.01 | 15.05 | 14.51 | 14.61 | 14.19 | qfq | 16,121,846 | 237,325,322 | -2.73% |
| 2024-01-03 | 15.00 | 15.16 | 14.87 | 15.02 | 14.59 | qfq | 14,274,984 | 213,965,715 | -0.07% |
| 2024-01-02 | 15.39 | 15.42 | 15.03 | 15.03 | 14.60 | qfq | 15,291,120 | 231,769,660 | -2.53% |
| 2023-12-29 | 15.49 | 15.66 | 15.37 | 15.42 | 14.98 | qfq | 20,558,946 | 318,009,044 | -1.03% |
| 2023-12-28 | 14.28 | 15.75 | 14.23 | 15.58 | 15.13 | qfq | 43,988,373 | 668,729,390 | 9.10% |
| 2023-12-27 | 14.20 | 14.34 | 14.12 | 14.28 | 13.87 | qfq | 7,302,176 | 104,031,336 | 0.63% |
| 2023-12-26 | 14.36 | 14.46 | 14.14 | 14.19 | 13.78 | qfq | 7,694,965 | 109,722,515 | -1.46% |
| 2023-12-25 | 14.50 | 14.60 | 14.26 | 14.40 | 13.99 | qfq | 10,284,328 | 147,869,752 | -1.10% |
| 2023-12-22 | 14.40 | 14.88 | 14.05 | 14.56 | 14.14 | qfq | 18,713,822 | 271,180,982 | 1.75% |
| 2023-12-21 | 13.83 | 14.35 | 13.80 | 14.31 | 13.90 | qfq | 14,284,477 | 201,876,762 | 3.17% |
| 2023-12-20 | 14.11 | 14.22 | 13.86 | 13.87 | 13.47 | qfq | 10,440,862 | 146,223,538 | -1.77% |
| 2023-12-19 | 14.14 | 14.25 | 14.00 | 14.12 | 13.72 | qfq | 9,058,896 | 127,870,015 | 0.43% |
| 2023-12-18 | 14.45 | 14.49 | 14.02 | 14.06 | 13.66 | qfq | 13,286,409 | 188,474,526 | -3.10% |
| 2023-12-15 | 14.45 | 14.78 | 14.45 | 14.51 | 14.09 | qfq | 15,657,371 | 228,430,027 | 0.69% |
| 2023-12-14 | 14.56 | 14.74 | 14.38 | 14.41 | 14.00 | qfq | 14,307,593 | 207,430,214 | -1.10% |
| 2023-12-13 | 15.28 | 15.30 | 14.40 | 14.57 | 14.15 | qfq | 33,502,357 | 491,520,277 | -5.70% |
| 2023-12-12 | 15.13 | 15.54 | 15.06 | 15.45 | 15.01 | qfq | 25,377,560 | 389,467,273 | 1.91% |
| 2023-12-11 | 14.77 | 15.20 | 14.58 | 15.16 | 14.73 | qfq | 23,367,065 | 350,637,427 | 2.09% |
| 2023-12-08 | 15.10 | 15.15 | 14.72 | 14.85 | 14.43 | qfq | 17,875,949 | 266,222,079 | -1.26% |
| 2023-12-07 | 14.92 | 15.11 | 14.73 | 15.04 | 14.61 | qfq | 21,012,237 | 313,231,053 | 0.13% |
| 2023-12-06 | 14.09 | 15.18 | 14.09 | 15.02 | 14.59 | qfq | 49,426,352 | 739,631,599 | 5.63% |
| 2023-12-05 | 14.21 | 14.50 | 14.11 | 14.22 | 13.81 | qfq | 12,790,370 | 183,162,026 | -0.42% |
| 2023-12-04 | 14.71 | 14.80 | 14.26 | 14.28 | 13.87 | qfq | 26,944,259 | 389,281,369 | -3.51% |
| 2023-12-01 | 14.91 | 15.04 | 14.67 | 14.80 | 14.38 | qfq | 17,729,174 | 263,106,838 | -1.07% |
| 2023-11-30 | 14.68 | 15.27 | 14.62 | 14.96 | 14.53 | qfq | 28,882,902 | 434,438,006 | 1.29% |
| 2023-11-29 | 15.40 | 15.57 | 14.74 | 14.77 | 14.35 | qfq | 57,531,677 | 862,645,100 | -7.51% |
| 2023-11-28 | 15.32 | 16.00 | 15.06 | 15.97 | 15.51 | qfq | 54,655,230 | 857,585,081 | 4.04% |
| 2023-11-27 | 14.61 | 15.39 | 14.56 | 15.35 | 14.91 | qfq | 43,554,449 | 657,739,229 | 4.99% |
| 2023-11-24 | 14.50 | 14.71 | 14.31 | 14.62 | 14.20 | qfq | 16,918,752 | 245,348,872 | 0.62% |
| 2023-11-23 | 14.44 | 14.57 | 14.39 | 14.53 | 14.11 | qfq | 11,246,631 | 162,947,073 | 0.69% |
| 2023-11-22 | 14.79 | 14.88 | 14.43 | 14.43 | 14.02 | qfq | 21,106,022 | 308,222,254 | -2.83% |
| 2023-11-21 | 15.13 | 15.22 | 14.83 | 14.85 | 14.43 | qfq | 18,853,385 | 283,081,557 | -1.39% |
| 2023-11-20 | 15.29 | 15.34 | 14.97 | 15.06 | 14.63 | qfq | 15,703,349 | 237,103,930 | -1.57% |
| 2023-11-17 | 14.96 | 15.42 | 14.96 | 15.30 | 14.86 | qfq | 15,491,441 | 236,495,952 | 1.46% |
| 2023-11-16 | 15.45 | 15.48 | 15.08 | 15.08 | 14.65 | qfq | 16,557,656 | 252,394,756 | -2.58% |
| 2023-11-15 | 15.45 | 15.77 | 15.38 | 15.48 | 15.04 | qfq | 26,900,679 | 418,143,599 | 2.04% |
| 2023-11-14 | 15.30 | 15.40 | 15.11 | 15.17 | 14.74 | qfq | 14,227,346 | 216,503,473 | -1.11% |
| 2023-11-13 | 15.22 | 15.45 | 15.18 | 15.34 | 14.90 | qfq | 13,592,605 | 208,093,750 | 0.79% |
| 2023-11-10 | 15.50 | 15.53 | 15.16 | 15.22 | 14.78 | qfq | 16,277,748 | 248,342,341 | -1.87% |
| 2023-11-09 | 15.23 | 15.63 | 15.17 | 15.51 | 15.07 | qfq | 24,422,625 | 377,295,590 | 1.84% |
| 2023-11-08 | 15.24 | 15.47 | 15.15 | 15.23 | 14.79 | qfq | 19,752,647 | 302,254,127 | -0.33% |
| 2023-11-07 | 15.38 | 15.38 | 15.12 | 15.28 | 14.84 | qfq | 19,689,012 | 299,918,857 | -0.71% |
| 2023-11-06 | 14.92 | 15.50 | 14.92 | 15.39 | 14.95 | qfq | 28,426,692 | 435,617,722 | 2.74% |
| 2023-11-03 | 15.02 | 15.16 | 14.91 | 14.98 | 14.55 | qfq | 17,223,235 | 259,018,481 | 0.27% |
| 2023-11-02 | 15.53 | 15.56 | 14.91 | 14.94 | 14.51 | qfq | 28,807,933 | 435,144,934 | -3.86% |
| 2023-11-01 | 15.47 | 15.67 | 15.23 | 15.54 | 15.10 | qfq | 24,164,728 | 373,253,596 | 1.17% |
| 2023-10-31 | 15.53 | 15.72 | 15.32 | 15.36 | 14.92 | qfq | 29,332,640 | 453,127,594 | -2.29% |
| 2023-10-30 | 15.10 | 15.97 | 15.10 | 15.72 | 15.27 | qfq | 56,116,472 | 881,219,184 | 2.75% |
| 2023-10-27 | 14.40 | 15.56 | 14.35 | 15.30 | 14.86 | qfq | 58,021,472 | 881,038,139 | 5.66% |
| 2023-10-26 | 14.16 | 14.59 | 13.90 | 14.48 | 14.07 | qfq | 30,972,875 | 438,247,298 | -0.07% |
| 2023-10-25 | 14.45 | 14.93 | 14.41 | 14.49 | 14.08 | qfq | 27,604,284 | 403,711,788 | 1.40% |
| 2023-10-24 | 14.49 | 14.57 | 14.09 | 14.29 | 13.88 | qfq | 25,366,228 | 363,003,749 | -1.24% |
| 2023-10-23 | 14.85 | 14.85 | 14.30 | 14.47 | 14.06 | qfq | 27,161,229 | 393,251,445 | -2.62% |
| 2023-10-20 | 14.31 | 15.12 | 14.31 | 14.86 | 14.43 | qfq | 45,565,025 | 674,892,621 | 2.48% |
| 2023-10-19 | 14.50 | 14.79 | 14.42 | 14.50 | 14.09 | qfq | 25,949,618 | 378,501,501 | -0.28% |
| 2023-10-18 | 14.51 | 15.02 | 14.51 | 14.54 | 14.12 | qfq | 42,514,400 | 623,965,305 | -2.02% |
| 2023-10-17 | 13.80 | 15.30 | 13.71 | 14.84 | 14.42 | qfq | 78,632,790 | 1,157,237,319 | 11.50% |
| 2023-10-16 | 13.64 | 13.75 | 13.25 | 13.31 | 12.93 | qfq | 15,284,521 | 205,142,802 | -2.63% |
| 2023-10-13 | 13.59 | 13.75 | 13.48 | 13.67 | 13.28 | qfq | 18,532,926 | 251,956,095 | -0.15% |
| 2023-10-12 | 13.18 | 13.82 | 13.07 | 13.69 | 13.30 | qfq | 31,282,780 | 422,424,186 | 4.58% |
| 2023-10-11 | 13.12 | 13.25 | 13.06 | 13.09 | 12.72 | qfq | 12,251,191 | 161,055,722 | 0.31% |
| 2023-10-10 | 13.03 | 13.23 | 13.03 | 13.05 | 12.68 | qfq | 11,520,089 | 150,878,753 | 0.38% |
| 2023-10-09 | 13.03 | 13.10 | 12.90 | 13.00 | 12.63 | qfq | 10,655,981 | 138,561,776 | -0.54% |
| 2023-09-28 | 13.03 | 13.20 | 12.95 | 13.07 | 12.70 | qfq | 10,676,798 | 139,374,048 | 0.62% |
| 2023-09-27 | 12.90 | 13.25 | 12.84 | 12.99 | 12.62 | qfq | 16,720,077 | 218,433,609 | 0.54% |
| 2023-09-26 | 13.10 | 13.13 | 12.91 | 12.92 | 12.55 | qfq | 9,967,989 | 129,314,032 | -1.37% |
| 2023-09-25 | 13.21 | 13.25 | 13.02 | 13.10 | 12.73 | qfq | 11,753,285 | 153,845,906 | -0.76% |
| 2023-09-22 | 12.97 | 13.20 | 12.92 | 13.20 | 12.82 | qfq | 12,683,963 | 165,875,059 | 1.69% |
| 2023-09-21 | 13.07 | 13.19 | 12.95 | 12.98 | 12.61 | qfq | 8,882,028 | 115,899,490 | -1.14% |
| 2023-09-20 | 13.16 | 13.27 | 13.12 | 13.13 | 12.75 | qfq | 6,844,231 | 90,230,840 | -0.45% |
| 2023-09-19 | 13.44 | 13.45 | 13.14 | 13.19 | 12.81 | qfq | 9,032,056 | 119,446,556 | -1.79% |
| 2023-09-18 | 13.18 | 13.61 | 13.10 | 13.43 | 13.05 | qfq | 13,384,136 | 179,714,196 | 1.74% |
| 2023-09-15 | 13.35 | 13.42 | 13.17 | 13.20 | 12.82 | qfq | 11,563,643 | 153,222,493 | -0.98% |
| 2023-09-14 | 13.51 | 13.54 | 13.28 | 13.33 | 12.95 | qfq | 9,670,395 | 129,244,368 | -1.70% |
| 2023-09-13 | 13.75 | 13.76 | 13.46 | 13.56 | 13.17 | qfq | 8,161,347 | 110,751,723 | -1.38% |
| 2023-09-12 | 13.67 | 13.88 | 13.58 | 13.75 | 13.36 | qfq | 8,859,311 | 121,789,436 | 0.88% |
| 2023-09-11 | 13.46 | 13.75 | 13.33 | 13.63 | 13.24 | qfq | 13,816,338 | 187,322,420 | 1.26% |
| 2023-09-08 | 13.63 | 13.77 | 13.44 | 13.46 | 13.07 | qfq | 9,541,603 | 128,994,463 | -1.61% |
| 2023-09-07 | 14.00 | 14.04 | 13.68 | 13.68 | 13.29 | qfq | 12,722,995 | 175,463,240 | -2.77% |
| 2023-09-06 | 13.88 | 14.10 | 13.75 | 14.07 | 13.67 | qfq | 10,738,451 | 149,810,271 | 1.15% |
| 2023-09-05 | 13.99 | 14.07 | 13.83 | 13.91 | 13.51 | qfq | 11,750,203 | 163,548,201 | -0.93% |
| 2023-09-04 | 13.87 | 14.04 | 13.73 | 14.04 | 13.64 | qfq | 15,411,041 | 214,599,425 | 1.52% |
| 2023-09-01 | 14.08 | 14.21 | 13.66 | 13.83 | 13.43 | qfq | 13,554,464 | 187,493,052 | -1.57% |
| 2023-08-31 | 14.16 | 14.16 | 13.95 | 14.05 | 13.65 | qfq | 9,597,679 | 134,703,801 | -0.78% |
| 2023-08-30 | 14.17 | 14.35 | 14.08 | 14.16 | 13.75 | qfq | 12,418,503 | 176,395,447 | 0.07% |
| 2023-08-29 | 13.67 | 14.25 | 13.66 | 14.15 | 13.75 | qfq | 19,089,232 | 267,307,734 | 3.51% |
| 2023-08-28 | 14.42 | 14.69 | 13.61 | 13.67 | 13.28 | qfq | 18,238,830 | 257,486,945 | -0.94% |
| 2023-08-25 | 13.85 | 14.04 | 13.69 | 13.80 | 13.41 | qfq | 9,118,804 | 126,463,344 | -1.08% |
| 2023-08-24 | 14.03 | 14.19 | 13.86 | 13.95 | 13.55 | qfq | 11,814,637 | 165,740,053 | -0.57% |
| 2023-08-23 | 14.45 | 14.45 | 14.01 | 14.03 | 13.63 | qfq | 11,954,395 | 169,683,057 | -3.31% |
| 2023-08-22 | 14.85 | 14.93 | 14.29 | 14.51 | 14.09 | qfq | 18,935,924 | 274,285,231 | -1.89% |
| 2023-08-21 | 14.90 | 15.04 | 14.79 | 14.79 | 14.37 | qfq | 10,737,296 | 159,956,618 | -0.87% |
| 2023-08-18 | 15.14 | 15.19 | 14.90 | 14.92 | 14.49 | qfq | 9,836,108 | 147,834,538 | -1.65% |
| 2023-08-17 | 15.07 | 15.20 | 14.72 | 15.17 | 14.74 | qfq | 12,195,942 | 182,624,956 | 0.53% |
| 2023-08-16 | 15.21 | 15.45 | 15.08 | 15.09 | 14.66 | qfq | 11,529,998 | 175,449,880 | -1.18% |
| 2023-08-15 | 15.68 | 15.88 | 15.21 | 15.27 | 14.83 | qfq | 20,281,383 | 312,614,632 | -2.74% |
| 2023-08-14 | 16.21 | 16.25 | 15.42 | 15.70 | 15.25 | qfq | 22,303,316 | 349,838,843 | -3.56% |
| 2023-08-11 | 16.54 | 16.68 | 16.28 | 16.28 | 15.81 | qfq | 9,677,675 | 158,724,783 | -1.45% |
| 2023-08-10 | 16.59 | 16.80 | 16.40 | 16.52 | 16.05 | qfq | 10,406,457 | 172,108,483 | -0.24% |
| 2023-08-09 | 16.72 | 16.80 | 16.55 | 16.56 | 16.09 | qfq | 7,347,480 | 122,366,904 | -0.96% |
| 2023-08-08 | 16.80 | 16.80 | 16.59 | 16.72 | 16.24 | qfq | 6,191,440 | 103,376,810 | -0.59% |
| 2023-08-07 | 16.89 | 16.99 | 16.75 | 16.82 | 16.34 | qfq | 7,541,610 | 126,944,416 | -0.83% |
| 2023-08-04 | 16.98 | 17.10 | 16.81 | 16.96 | 16.47 | qfq | 12,117,698 | 205,305,339 | 0.36% |
| 2023-08-03 | 16.62 | 16.91 | 16.62 | 16.90 | 16.42 | qfq | 10,688,294 | 179,686,136 | 1.26% |
| 2023-08-02 | 16.77 | 16.87 | 16.66 | 16.69 | 16.21 | qfq | 6,764,692 | 113,174,991 | -0.54% |
| 2023-08-01 | 16.91 | 16.99 | 16.65 | 16.78 | 16.30 | qfq | 10,242,450 | 171,825,655 | -1.18% |
| 2023-07-31 | 16.85 | 17.10 | 16.76 | 16.98 | 16.49 | qfq | 16,126,140 | 273,231,718 | 0.89% |
| 2023-07-28 | 16.68 | 16.85 | 16.35 | 16.83 | 16.35 | qfq | 14,219,259 | 236,255,170 | 0.66% |
| 2023-07-27 | 16.70 | 17.12 | 16.67 | 16.72 | 16.24 | qfq | 14,306,273 | 241,702,196 | 0.48% |
| 2023-07-26 | 16.65 | 16.73 | 16.51 | 16.64 | 16.16 | qfq | 7,555,203 | 125,471,758 | 0.00% |
| 2023-07-25 | 16.33 | 16.68 | 16.30 | 16.64 | 16.16 | qfq | 16,302,019 | 269,490,910 | 2.84% |
| 2023-07-24 | 16.43 | 16.47 | 16.17 | 16.18 | 15.72 | qfq | 13,142,437 | 213,644,875 | -1.94% |
| 2023-07-21 | 16.63 | 16.71 | 16.26 | 16.50 | 16.03 | qfq | 13,932,994 | 229,762,180 | -1.73% |
| 2023-07-20 | 16.49 | 17.38 | 16.49 | 16.79 | 16.31 | qfq | 30,076,617 | 512,933,061 | 2.25% |
| 2023-07-19 | 16.69 | 16.73 | 16.30 | 16.42 | 15.95 | qfq | 12,551,753 | 206,360,270 | -1.68% |
| 2023-07-18 | 16.69 | 16.88 | 16.56 | 16.70 | 16.22 | qfq | 10,369,151 | 172,744,863 | -0.24% |