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
世纪天鸿300654.SZ
最近收盘价10.942026-07-17
最近交易日2026-07-17
成交量（股）20,867,690
成交额（元）232,526,331
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-27 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-22 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-06 | 2024-05-13 | cash_dividend | 0.05 | — | — | — | 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 | 11.70 | 11.70 | 10.75 | 10.94 | 10.94 | qfq | 20,867,690 | 232,526,331 | -3.70% |
| 2026-07-16 | 10.94 | 11.86 | 10.83 | 11.36 | 11.36 | qfq | 24,351,937 | 276,848,412 | 3.46% |
| 2026-07-15 | 10.77 | 11.14 | 10.77 | 10.98 | 10.98 | qfq | 17,368,649 | 190,727,355 | 1.48% |
| 2026-07-14 | 10.31 | 10.87 | 10.18 | 10.82 | 10.82 | qfq | 23,963,625 | 253,452,870 | 5.46% |
| 2026-07-13 | 10.37 | 10.57 | 9.95 | 10.26 | 10.26 | qfq | 18,512,415 | 188,650,145 | -1.16% |
| 2026-07-10 | 10.10 | 10.70 | 9.98 | 10.38 | 10.38 | qfq | 24,040,047 | 251,699,942 | 1.47% |
| 2026-07-09 | 9.24 | 10.23 | 9.14 | 10.23 | 10.23 | qfq | 28,828,136 | 283,540,697 | 10.71% |
| 2026-07-08 | 9.13 | 9.31 | 8.92 | 9.24 | 9.24 | qfq | 7,170,153 | 65,621,419 | 1.20% |
| 2026-07-07 | 9.44 | 9.55 | 9.10 | 9.13 | 9.13 | qfq | 12,025,955 | 111,500,745 | -4.40% |
| 2026-07-06 | 9.51 | 9.72 | 9.34 | 9.55 | 9.55 | qfq | 9,586,348 | 91,350,130 | 0.95% |
| 2026-07-03 | 9.58 | 9.78 | 9.42 | 9.46 | 9.46 | qfq | 11,206,456 | 106,777,637 | -1.97% |
| 2026-07-02 | 9.77 | 10.01 | 9.58 | 9.65 | 9.65 | qfq | 13,938,476 | 136,336,286 | -1.23% |
| 2026-07-01 | 9.65 | 10.25 | 9.33 | 9.77 | 9.77 | qfq | 20,450,937 | 199,355,473 | 0.51% |
| 2026-06-30 | 9.47 | 9.95 | 9.35 | 9.72 | 9.72 | qfq | 16,809,426 | 163,264,932 | 4.29% |
| 2026-06-29 | 9.66 | 9.70 | 9.09 | 9.32 | 9.32 | qfq | 15,138,776 | 141,056,718 | -3.82% |
| 2026-06-26 | 9.63 | 9.96 | 9.46 | 9.69 | 9.69 | qfq | 11,875,600 | 115,478,104 | 0.52% |
| 2026-06-25 | 10.01 | 10.23 | 9.56 | 9.64 | 9.64 | qfq | 13,392,964 | 131,240,742 | -3.41% |
| 2026-06-24 | 9.96 | 10.11 | 9.54 | 9.98 | 9.98 | qfq | 13,180,500 | 129,389,260 | 0.71% |
| 2026-06-23 | 9.90 | 9.99 | 9.70 | 9.91 | 9.91 | qfq | 14,774,500 | 145,094,705 | 0.00% |
| 2026-06-22 | 9.64 | 10.20 | 9.53 | 9.91 | 9.91 | qfq | 22,107,366 | 219,821,187 | 2.91% |
| 2026-06-18 | 9.15 | 9.79 | 9.04 | 9.63 | 9.63 | qfq | 18,332,991 | 173,891,522 | 3.33% |
| 2026-06-17 | 9.07 | 9.38 | 8.71 | 9.32 | 9.32 | qfq | 17,439,579 | 157,338,474 | 2.64% |
| 2026-06-16 | 9.21 | 9.29 | 8.90 | 9.08 | 9.08 | qfq | 11,694,845 | 105,767,957 | -1.94% |
| 2026-06-15 | 9.49 | 9.59 | 9.20 | 9.26 | 9.26 | qfq | 11,275,172 | 105,195,370 | -2.42% |
| 2026-06-12 | 9.43 | 9.72 | 9.30 | 9.49 | 9.49 | qfq | 10,965,670 | 104,075,228 | 3.15% |
| 2026-06-11 | 9.50 | 9.59 | 9.11 | 9.20 | 9.20 | qfq | 13,361,300 | 124,087,906 | -4.86% |
| 2026-06-10 | 9.80 | 10.13 | 9.55 | 9.67 | 9.67 | qfq | 13,220,500 | 129,235,709 | -2.42% |
| 2026-06-09 | 10.00 | 10.27 | 9.84 | 9.91 | 9.91 | qfq | 16,748,700 | 167,378,833 | 0.81% |
| 2026-06-08 | 10.18 | 10.98 | 9.70 | 9.83 | 9.83 | qfq | 23,269,580 | 235,294,203 | -4.47% |
| 2026-06-05 | 9.69 | 10.45 | 9.35 | 10.29 | 10.29 | qfq | 28,148,989 | 280,246,577 | 5.11% |
| 2026-06-04 | 9.69 | 10.14 | 9.50 | 9.79 | 9.79 | qfq | 14,667,952 | 144,862,390 | -0.61% |
| 2026-06-03 | 10.54 | 10.64 | 9.75 | 9.85 | 9.85 | qfq | 26,745,512 | 268,211,567 | -6.55% |
| 2026-06-02 | 9.70 | 10.97 | 9.66 | 10.54 | 10.54 | qfq | 37,439,050 | 392,792,842 | 9.45% |
| 2026-06-01 | 9.31 | 9.88 | 9.27 | 9.63 | 9.63 | qfq | 11,944,531 | 115,460,758 | 3.88% |
| 2026-05-29 | 9.60 | 9.74 | 9.23 | 9.27 | 9.27 | qfq | 8,821,151 | 83,155,209 | -3.44% |
| 2026-05-28 | 9.66 | 9.85 | 9.28 | 9.60 | 9.60 | qfq | 9,561,000 | 91,199,648 | -0.52% |
| 2026-05-27 | 9.98 | 10.10 | 9.56 | 9.65 | 9.65 | qfq | 9,600,400 | 93,804,984 | -3.50% |
| 2026-05-26 | 10.29 | 10.29 | 9.82 | 10.00 | 9.95 | qfq | 10,075,100 | 100,719,943 | -3.19% |
| 2026-05-25 | 10.57 | 10.82 | 10.18 | 10.33 | 10.28 | qfq | 9,700,370 | 100,739,192 | -2.27% |
| 2026-05-22 | 10.43 | 10.60 | 10.18 | 10.57 | 10.52 | qfq | 9,690,820 | 100,875,098 | 2.62% |
| 2026-05-21 | 11.00 | 11.21 | 10.25 | 10.30 | 10.25 | qfq | 13,491,203 | 145,341,382 | -5.50% |
| 2026-05-20 | 11.33 | 11.44 | 10.86 | 10.90 | 10.85 | qfq | 13,155,121 | 145,068,078 | -5.05% |
| 2026-05-19 | 11.49 | 11.75 | 11.31 | 11.48 | 11.42 | qfq | 11,784,121 | 135,574,554 | 0.17% |
| 2026-05-18 | 11.70 | 11.84 | 11.33 | 11.46 | 11.40 | qfq | 11,280,121 | 129,261,132 | -2.13% |
| 2026-05-15 | 11.51 | 12.02 | 11.45 | 11.71 | 11.65 | qfq | 17,490,300 | 205,541,177 | 3.08% |
| 2026-05-14 | 12.07 | 12.07 | 11.33 | 11.36 | 11.30 | qfq | 13,675,100 | 158,169,994 | -4.86% |
| 2026-05-13 | 11.67 | 12.19 | 11.59 | 11.94 | 11.88 | qfq | 17,887,500 | 214,252,919 | 2.14% |
| 2026-05-12 | 11.65 | 11.92 | 11.51 | 11.69 | 11.63 | qfq | 11,902,900 | 139,155,536 | -0.26% |
| 2026-05-11 | 11.91 | 11.96 | 11.51 | 11.72 | 11.66 | qfq | 15,231,554 | 177,708,584 | 0.60% |
| 2026-05-08 | 11.45 | 12.06 | 11.44 | 11.65 | 11.59 | qfq | 18,195,840 | 213,345,853 | 1.66% |
| 2026-05-07 | 11.13 | 11.48 | 11.07 | 11.46 | 11.40 | qfq | 13,931,470 | 157,358,207 | 2.50% |
| 2026-05-06 | 10.96 | 11.28 | 10.96 | 11.18 | 11.12 | qfq | 11,927,741 | 133,255,750 | 2.01% |
| 2026-04-30 | 11.06 | 11.13 | 10.88 | 10.96 | 10.91 | qfq | 9,144,707 | 100,376,339 | -0.63% |
| 2026-04-29 | 10.90 | 11.19 | 10.85 | 11.03 | 10.97 | qfq | 9,851,540 | 108,974,649 | 0.73% |
| 2026-04-28 | 11.20 | 11.26 | 10.86 | 10.95 | 10.90 | qfq | 13,525,084 | 148,946,541 | -3.35% |
| 2026-04-27 | 11.25 | 11.58 | 11.11 | 11.33 | 11.27 | qfq | 23,328,660 | 262,925,299 | 0.18% |
| 2026-04-24 | 10.84 | 11.58 | 10.70 | 11.31 | 11.25 | qfq | 30,975,526 | 350,627,546 | 6.10% |
| 2026-04-23 | 10.73 | 10.94 | 10.56 | 10.66 | 10.61 | qfq | 8,710,700 | 93,401,234 | -1.02% |
| 2026-04-22 | 11.07 | 11.09 | 10.72 | 10.77 | 10.72 | qfq | 10,697,900 | 115,585,763 | -2.89% |
| 2026-04-21 | 11.21 | 11.35 | 10.99 | 11.09 | 11.03 | qfq | 10,828,351 | 120,860,318 | -1.77% |
| 2026-04-20 | 10.87 | 11.60 | 10.87 | 11.29 | 11.23 | qfq | 16,188,900 | 183,726,773 | 3.39% |
| 2026-04-17 | 10.86 | 11.09 | 10.66 | 10.92 | 10.87 | qfq | 8,502,851 | 92,225,771 | 0.00% |
| 2026-04-16 | 10.57 | 11.04 | 10.57 | 10.92 | 10.87 | qfq | 10,365,900 | 112,609,461 | 3.31% |
| 2026-04-15 | 10.90 | 10.90 | 10.50 | 10.57 | 10.52 | qfq | 6,996,838 | 74,483,795 | -1.95% |
| 2026-04-14 | 10.70 | 10.86 | 10.61 | 10.78 | 10.73 | qfq | 6,055,567 | 64,908,713 | 1.03% |
| 2026-04-13 | 10.88 | 10.88 | 10.61 | 10.67 | 10.62 | qfq | 6,937,700 | 74,202,333 | -2.02% |
| 2026-04-10 | 10.81 | 11.15 | 10.70 | 10.89 | 10.84 | qfq | 8,550,400 | 93,589,000 | 1.68% |
| 2026-04-09 | 10.75 | 10.82 | 10.62 | 10.71 | 10.66 | qfq | 9,138,676 | 97,736,193 | -1.74% |
| 2026-04-08 | 10.52 | 10.90 | 10.52 | 10.90 | 10.85 | qfq | 11,735,658 | 126,163,208 | 5.72% |
| 2026-04-07 | 9.99 | 10.48 | 9.99 | 10.31 | 10.26 | qfq | 12,412,040 | 128,353,077 | 3.51% |
| 2026-04-03 | 10.59 | 10.68 | 9.92 | 9.96 | 9.91 | qfq | 10,880,290 | 109,977,144 | -5.95% |
| 2026-04-02 | 10.82 | 10.89 | 10.49 | 10.59 | 10.54 | qfq | 8,694,700 | 92,535,336 | -1.40% |
| 2026-04-01 | 10.70 | 11.06 | 10.55 | 10.74 | 10.69 | qfq | 11,771,664 | 126,885,506 | 3.07% |
| 2026-03-31 | 10.78 | 10.91 | 10.41 | 10.42 | 10.37 | qfq | 7,574,000 | 80,355,121 | -3.07% |
| 2026-03-30 | 10.40 | 10.82 | 10.37 | 10.75 | 10.70 | qfq | 8,679,658 | 92,544,215 | 1.42% |
| 2026-03-27 | 10.30 | 10.74 | 10.25 | 10.60 | 10.55 | qfq | 8,018,400 | 84,344,282 | 1.83% |
| 2026-03-26 | 10.85 | 10.87 | 10.37 | 10.41 | 10.36 | qfq | 8,044,317 | 84,869,167 | -3.61% |
| 2026-03-25 | 10.76 | 11.00 | 10.71 | 10.80 | 10.75 | qfq | 7,184,696 | 78,107,448 | 0.75% |
| 2026-03-24 | 10.82 | 10.89 | 10.37 | 10.72 | 10.67 | qfq | 10,030,851 | 106,187,942 | 2.68% |
| 2026-03-23 | 11.12 | 11.12 | 10.28 | 10.44 | 10.39 | qfq | 16,433,345 | 176,727,689 | -7.03% |
| 2026-03-20 | 11.56 | 11.69 | 11.16 | 11.23 | 11.17 | qfq | 11,276,093 | 128,597,668 | -2.35% |
| 2026-03-19 | 11.55 | 11.77 | 11.38 | 11.50 | 11.44 | qfq | 12,149,421 | 140,091,193 | -1.88% |
| 2026-03-18 | 11.19 | 11.75 | 11.15 | 11.72 | 11.66 | qfq | 21,430,300 | 246,245,505 | 6.16% |
| 2026-03-17 | 11.30 | 11.34 | 10.96 | 11.04 | 10.98 | qfq | 8,878,272 | 98,658,492 | -1.69% |
| 2026-03-16 | 11.21 | 11.34 | 11.06 | 11.23 | 11.17 | qfq | 7,140,800 | 79,799,031 | 0.27% |
| 2026-03-13 | 11.48 | 11.56 | 11.12 | 11.20 | 11.14 | qfq | 7,926,300 | 89,487,225 | -2.86% |
| 2026-03-12 | 11.70 | 11.90 | 11.43 | 11.53 | 11.47 | qfq | 10,223,102 | 119,304,854 | -1.45% |
| 2026-03-11 | 11.70 | 11.98 | 11.57 | 11.70 | 11.64 | qfq | 9,688,356 | 113,771,979 | -0.34% |
| 2026-03-10 | 11.71 | 12.13 | 11.53 | 11.74 | 11.68 | qfq | 12,467,403 | 146,930,660 | 0.17% |
| 2026-03-09 | 11.26 | 11.78 | 11.04 | 11.72 | 11.66 | qfq | 12,263,068 | 140,001,359 | 2.63% |
| 2026-03-06 | 11.07 | 11.47 | 11.07 | 11.42 | 11.36 | qfq | 7,915,361 | 89,602,207 | 2.61% |
| 2026-03-05 | 11.30 | 11.39 | 11.08 | 11.13 | 11.07 | qfq | 11,695,943 | 131,340,313 | 0.72% |
| 2026-03-04 | 11.19 | 11.36 | 10.96 | 11.05 | 10.99 | qfq | 14,292,641 | 159,187,215 | -3.07% |
| 2026-03-03 | 12.23 | 12.30 | 11.17 | 11.40 | 11.34 | qfq | 22,404,384 | 259,847,974 | -6.79% |
| 2026-03-02 | 12.25 | 12.62 | 12.11 | 12.23 | 12.17 | qfq | 17,686,236 | 218,198,112 | -3.09% |
| 2026-02-27 | 12.46 | 13.05 | 12.40 | 12.62 | 12.56 | qfq | 25,013,590 | 318,877,382 | 1.45% |
| 2026-02-26 | 11.97 | 12.51 | 11.90 | 12.44 | 12.38 | qfq | 23,012,254 | 281,233,294 | 4.10% |
| 2026-02-25 | 12.20 | 12.35 | 11.92 | 11.95 | 11.89 | qfq | 17,128,469 | 206,897,968 | -2.69% |
| 2026-02-24 | 12.20 | 12.53 | 12.01 | 12.28 | 12.22 | qfq | 19,331,907 | 237,488,161 | 1.91% |
| 2026-02-13 | 12.37 | 13.01 | 11.98 | 12.05 | 11.99 | qfq | 25,861,300 | 317,655,529 | -2.67% |
| 2026-02-12 | 12.66 | 12.88 | 12.34 | 12.38 | 12.32 | qfq | 24,465,542 | 306,010,579 | -3.88% |
| 2026-02-11 | 13.40 | 13.45 | 12.80 | 12.88 | 12.82 | qfq | 30,401,906 | 395,287,872 | -4.52% |
| 2026-02-10 | 13.57 | 13.80 | 12.83 | 13.49 | 13.42 | qfq | 41,809,346 | 558,604,086 | -1.17% |
| 2026-02-09 | 13.21 | 13.91 | 13.16 | 13.65 | 13.58 | qfq | 43,142,292 | 584,574,232 | 6.14% |
| 2026-02-06 | 12.52 | 13.08 | 12.10 | 12.86 | 12.80 | qfq | 33,047,340 | 420,687,009 | 2.31% |
| 2026-02-05 | 12.40 | 12.92 | 12.40 | 12.57 | 12.51 | qfq | 21,312,337 | 270,680,871 | -0.08% |
| 2026-02-04 | 12.51 | 12.95 | 12.27 | 12.58 | 12.52 | qfq | 24,880,193 | 311,886,560 | -0.55% |
| 2026-02-03 | 12.60 | 12.86 | 12.30 | 12.65 | 12.59 | qfq | 29,954,300 | 376,415,723 | 1.61% |
| 2026-02-02 | 12.47 | 12.88 | 12.25 | 12.45 | 12.39 | qfq | 31,272,550 | 393,498,596 | 0.65% |
| 2026-01-30 | 12.43 | 12.61 | 12.16 | 12.37 | 12.31 | qfq | 39,357,370 | 486,792,229 | -2.68% |
| 2026-01-29 | 11.68 | 13.40 | 11.60 | 12.71 | 12.65 | qfq | 59,188,355 | 754,382,208 | 7.44% |
| 2026-01-28 | 11.82 | 12.12 | 11.68 | 11.83 | 11.77 | qfq | 20,983,173 | 249,183,347 | -0.67% |
| 2026-01-27 | 11.93 | 12.29 | 11.65 | 11.91 | 11.85 | qfq | 28,444,117 | 337,768,029 | -0.92% |
| 2026-01-26 | 11.50 | 12.60 | 11.29 | 12.02 | 11.96 | qfq | 49,320,303 | 582,107,773 | 4.70% |
| 2026-01-23 | 10.87 | 12.40 | 10.80 | 11.48 | 11.42 | qfq | 50,248,879 | 589,520,441 | 6.79% |
| 2026-01-22 | 10.63 | 10.92 | 10.58 | 10.75 | 10.70 | qfq | 9,117,558 | 98,008,135 | 1.13% |
| 2026-01-21 | 10.69 | 10.84 | 10.59 | 10.63 | 10.58 | qfq | 10,472,129 | 111,892,834 | -1.57% |
| 2026-01-20 | 10.75 | 11.08 | 10.67 | 10.80 | 10.75 | qfq | 14,020,582 | 151,639,803 | 0.37% |
| 2026-01-19 | 11.02 | 11.02 | 10.71 | 10.76 | 10.71 | qfq | 13,937,105 | 151,044,728 | -1.82% |
| 2026-01-16 | 11.56 | 11.56 | 10.74 | 10.96 | 10.91 | qfq | 23,153,393 | 254,195,200 | -3.86% |
| 2026-01-15 | 11.58 | 11.72 | 11.25 | 11.40 | 11.34 | qfq | 28,411,200 | 324,801,188 | -3.31% |
| 2026-01-14 | 11.36 | 12.19 | 11.35 | 11.79 | 11.73 | qfq | 50,010,757 | 593,565,603 | 2.61% |
| 2026-01-13 | 11.60 | 12.12 | 11.36 | 11.49 | 11.43 | qfq | 55,403,266 | 649,580,852 | -1.79% |
| 2026-01-12 | 10.93 | 11.77 | 10.86 | 11.70 | 11.64 | qfq | 48,985,819 | 556,376,649 | 7.93% |
| 2026-01-09 | 10.20 | 10.85 | 10.17 | 10.84 | 10.79 | qfq | 31,231,286 | 329,330,587 | 5.86% |
| 2026-01-08 | 9.87 | 10.28 | 9.83 | 10.24 | 10.19 | qfq | 17,410,839 | 176,159,098 | 3.43% |
| 2026-01-07 | 10.00 | 10.14 | 9.88 | 9.90 | 9.85 | qfq | 13,239,574 | 132,003,082 | -1.49% |
| 2026-01-06 | 10.06 | 10.09 | 9.94 | 10.05 | 10.00 | qfq | 15,294,221 | 153,126,434 | -0.40% |
| 2026-01-05 | 9.73 | 10.15 | 9.73 | 10.09 | 10.04 | qfq | 26,609,000 | 264,362,648 | 1.82% |
| 2025-12-31 | 9.78 | 10.06 | 9.62 | 9.91 | 9.86 | qfq | 31,534,570 | 310,997,756 | 5.54% |
| 2025-12-30 | 9.36 | 9.53 | 9.35 | 9.39 | 9.34 | qfq | 9,034,990 | 85,060,631 | 0.32% |
| 2025-12-29 | 9.34 | 9.42 | 9.27 | 9.36 | 9.31 | qfq | 5,143,557 | 48,024,797 | -0.21% |
| 2025-12-26 | 9.43 | 9.48 | 9.32 | 9.38 | 9.33 | qfq | 6,664,400 | 62,676,539 | -0.74% |
| 2025-12-25 | 9.43 | 9.47 | 9.35 | 9.45 | 9.40 | qfq | 6,310,900 | 59,432,138 | 0.32% |
| 2025-12-24 | 9.33 | 9.45 | 9.29 | 9.42 | 9.37 | qfq | 5,410,700 | 50,870,283 | 0.86% |
| 2025-12-23 | 9.41 | 9.47 | 9.32 | 9.34 | 9.29 | qfq | 6,831,052 | 64,202,286 | -1.06% |
| 2025-12-22 | 9.49 | 9.52 | 9.40 | 9.44 | 9.39 | qfq | 7,633,360 | 72,247,574 | -0.84% |
| 2025-12-19 | 9.32 | 9.70 | 9.23 | 9.52 | 9.47 | qfq | 13,783,610 | 130,777,221 | 2.81% |
| 2025-12-18 | 9.16 | 9.42 | 9.11 | 9.26 | 9.21 | qfq | 9,782,929 | 91,103,750 | 0.22% |
| 2025-12-17 | 9.14 | 9.29 | 8.95 | 9.24 | 9.19 | qfq | 10,742,881 | 97,702,609 | 0.65% |
| 2025-12-16 | 9.30 | 9.37 | 9.13 | 9.18 | 9.13 | qfq | 7,854,700 | 72,539,241 | -1.92% |
| 2025-12-15 | 9.35 | 9.45 | 9.21 | 9.36 | 9.31 | qfq | 6,526,100 | 61,044,114 | -0.21% |
| 2025-12-12 | 9.53 | 9.56 | 9.37 | 9.38 | 9.33 | qfq | 9,020,442 | 85,413,488 | -1.37% |
| 2025-12-11 | 9.78 | 9.81 | 9.50 | 9.51 | 9.46 | qfq | 12,491,900 | 119,968,689 | -2.66% |
| 2025-12-10 | 9.96 | 9.96 | 9.63 | 9.77 | 9.72 | qfq | 14,126,700 | 138,493,919 | -2.20% |
| 2025-12-09 | 9.93 | 10.35 | 9.90 | 9.99 | 9.94 | qfq | 14,570,000 | 146,279,531 | 0.50% |
| 2025-12-08 | 9.88 | 10.03 | 9.88 | 9.94 | 9.89 | qfq | 10,048,000 | 99,947,226 | 0.91% |
| 2025-12-05 | 9.82 | 9.90 | 9.62 | 9.85 | 9.80 | qfq | 9,746,100 | 95,248,745 | 0.82% |
| 2025-12-04 | 10.12 | 10.12 | 9.76 | 9.77 | 9.72 | qfq | 14,421,500 | 142,079,943 | -3.36% |
| 2025-12-03 | 10.61 | 10.64 | 10.04 | 10.11 | 10.06 | qfq | 23,672,894 | 242,303,611 | -4.89% |
| 2025-12-02 | 10.73 | 10.78 | 10.47 | 10.63 | 10.58 | qfq | 18,765,596 | 199,005,403 | -1.48% |
| 2025-12-01 | 10.78 | 10.88 | 10.63 | 10.79 | 10.74 | qfq | 22,839,218 | 245,660,985 | 0.00% |
| 2025-11-28 | 10.92 | 11.19 | 10.71 | 10.79 | 10.74 | qfq | 28,630,200 | 311,137,848 | -1.37% |
| 2025-11-27 | 11.00 | 11.11 | 10.85 | 10.94 | 10.89 | qfq | 26,657,146 | 292,928,028 | -2.76% |
| 2025-11-26 | 11.25 | 11.69 | 11.12 | 11.25 | 11.19 | qfq | 44,372,567 | 502,103,949 | -2.26% |
| 2025-11-25 | 11.23 | 12.23 | 11.20 | 11.51 | 11.45 | qfq | 65,623,482 | 772,200,035 | 1.05% |
| 2025-11-24 | 10.99 | 11.46 | 10.71 | 11.39 | 11.33 | qfq | 44,833,840 | 500,286,047 | 3.64% |
| 2025-11-21 | 10.65 | 11.36 | 10.63 | 10.99 | 10.94 | qfq | 47,607,595 | 525,433,758 | 1.76% |
| 2025-11-20 | 10.46 | 11.26 | 10.30 | 10.80 | 10.75 | qfq | 32,460,887 | 351,045,103 | 3.75% |
| 2025-11-19 | 10.61 | 10.61 | 10.30 | 10.41 | 10.36 | qfq | 15,954,033 | 166,062,499 | -2.53% |
| 2025-11-18 | 10.31 | 10.74 | 10.22 | 10.68 | 10.63 | qfq | 24,663,714 | 260,504,888 | 3.29% |
| 2025-11-17 | 10.11 | 10.35 | 10.10 | 10.34 | 10.29 | qfq | 7,997,558 | 82,075,911 | 2.27% |
| 2025-11-14 | 10.11 | 10.23 | 10.08 | 10.11 | 10.06 | qfq | 4,727,107 | 48,105,249 | -0.69% |
| 2025-11-13 | 10.10 | 10.18 | 10.00 | 10.18 | 10.13 | qfq | 5,285,515 | 53,389,467 | 0.39% |
| 2025-11-12 | 10.22 | 10.27 | 10.08 | 10.14 | 10.09 | qfq | 4,899,480 | 49,709,111 | -0.69% |
| 2025-11-11 | 10.23 | 10.27 | 10.13 | 10.21 | 10.16 | qfq | 5,023,500 | 51,153,196 | -0.49% |
| 2025-11-10 | 10.20 | 10.35 | 10.18 | 10.26 | 10.21 | qfq | 6,950,470 | 71,443,236 | 0.88% |
| 2025-11-07 | 10.31 | 10.36 | 10.17 | 10.17 | 10.12 | qfq | 6,552,780 | 67,103,155 | -1.36% |
| 2025-11-06 | 10.46 | 10.46 | 10.21 | 10.31 | 10.26 | qfq | 8,406,896 | 86,528,288 | -1.06% |
| 2025-11-05 | 10.33 | 10.56 | 10.30 | 10.42 | 10.37 | qfq | 10,578,358 | 110,406,628 | -0.76% |
| 2025-11-04 | 10.33 | 10.50 | 10.24 | 10.50 | 10.45 | qfq | 14,761,458 | 153,723,172 | 1.25% |
| 2025-11-03 | 10.35 | 10.43 | 10.28 | 10.37 | 10.32 | qfq | 11,872,506 | 122,819,340 | 0.39% |
| 2025-10-31 | 9.92 | 10.36 | 9.91 | 10.33 | 10.28 | qfq | 15,977,079 | 163,528,283 | 4.13% |
| 2025-10-30 | 10.02 | 10.09 | 9.91 | 9.92 | 9.87 | qfq | 6,240,963 | 62,324,983 | -1.59% |
| 2025-10-29 | 10.01 | 10.18 | 9.93 | 10.08 | 10.03 | qfq | 6,923,493 | 69,604,478 | 0.40% |
| 2025-10-28 | 9.93 | 10.17 | 9.91 | 10.04 | 9.99 | qfq | 7,629,520 | 76,924,936 | 0.90% |
| 2025-10-27 | 10.00 | 10.03 | 9.89 | 9.95 | 9.90 | qfq | 4,631,000 | 46,061,134 | 0.10% |
| 2025-10-24 | 9.98 | 10.04 | 9.91 | 9.94 | 9.89 | qfq | 4,936,493 | 49,059,826 | -1.09% |
| 2025-10-23 | 9.83 | 10.12 | 9.79 | 10.05 | 10.00 | qfq | 8,611,640 | 86,124,888 | 1.93% |
| 2025-10-22 | 9.75 | 9.99 | 9.70 | 9.86 | 9.81 | qfq | 5,477,688 | 54,112,955 | 0.72% |
| 2025-10-21 | 9.67 | 9.79 | 9.60 | 9.79 | 9.74 | qfq | 3,237,045 | 31,441,014 | 1.66% |
| 2025-10-20 | 9.51 | 9.66 | 9.51 | 9.63 | 9.58 | qfq | 2,794,508 | 26,854,391 | 1.37% |
| 2025-10-17 | 9.65 | 9.73 | 9.49 | 9.50 | 9.45 | qfq | 4,329,673 | 41,497,061 | -2.06% |
| 2025-10-16 | 9.79 | 9.80 | 9.69 | 9.70 | 9.65 | qfq | 3,630,665 | 35,334,013 | -0.82% |
| 2025-10-15 | 9.75 | 9.83 | 9.68 | 9.78 | 9.73 | qfq | 3,275,400 | 31,966,349 | 0.51% |
| 2025-10-14 | 9.76 | 9.85 | 9.69 | 9.73 | 9.68 | qfq | 4,357,700 | 42,578,832 | 0.10% |
| 2025-10-13 | 9.65 | 9.76 | 9.32 | 9.72 | 9.67 | qfq | 5,264,026 | 50,627,254 | -1.92% |
| 2025-10-10 | 9.86 | 10.00 | 9.83 | 9.91 | 9.86 | qfq | 4,374,854 | 43,325,644 | 0.00% |
| 2025-10-09 | 10.08 | 10.08 | 9.84 | 9.91 | 9.86 | qfq | 6,462,500 | 64,085,586 | -1.78% |
| 2025-09-30 | 9.95 | 10.13 | 9.90 | 10.09 | 10.04 | qfq | 6,936,375 | 69,535,626 | 1.92% |
| 2025-09-29 | 9.83 | 9.94 | 9.74 | 9.90 | 9.85 | qfq | 4,280,076 | 42,230,579 | 0.30% |
| 2025-09-26 | 9.95 | 9.97 | 9.79 | 9.87 | 9.82 | qfq | 6,112,500 | 60,415,511 | -1.69% |
| 2025-09-25 | 9.96 | 10.17 | 9.91 | 10.04 | 9.99 | qfq | 7,307,633 | 73,472,587 | 0.20% |
| 2025-09-24 | 9.70 | 10.02 | 9.70 | 10.02 | 9.97 | qfq | 5,330,580 | 52,885,148 | 2.24% |
| 2025-09-23 | 9.90 | 9.92 | 9.56 | 9.80 | 9.75 | qfq | 7,799,808 | 75,638,731 | -1.51% |
| 2025-09-22 | 10.01 | 10.06 | 9.87 | 9.95 | 9.90 | qfq | 6,573,266 | 65,336,141 | -1.39% |
| 2025-09-19 | 10.06 | 10.11 | 9.94 | 10.09 | 10.04 | qfq | 6,138,384 | 61,537,032 | 0.70% |
| 2025-09-18 | 10.23 | 10.24 | 10.00 | 10.02 | 9.97 | qfq | 9,586,828 | 97,017,591 | -2.24% |
| 2025-09-17 | 10.34 | 10.34 | 10.22 | 10.25 | 10.20 | qfq | 5,849,200 | 59,970,563 | -0.68% |
| 2025-09-16 | 10.19 | 10.32 | 10.15 | 10.32 | 10.27 | qfq | 5,856,864 | 59,954,834 | 1.08% |
| 2025-09-15 | 10.23 | 10.30 | 10.15 | 10.21 | 10.16 | qfq | 5,216,065 | 53,258,263 | -0.29% |
| 2025-09-12 | 10.29 | 10.37 | 10.23 | 10.24 | 10.19 | qfq | 6,301,700 | 64,950,433 | -0.97% |
| 2025-09-11 | 10.20 | 10.34 | 10.06 | 10.34 | 10.29 | qfq | 7,458,563 | 76,127,285 | 0.78% |
| 2025-09-10 | 10.16 | 10.35 | 10.12 | 10.26 | 10.21 | qfq | 5,549,832 | 56,909,285 | 0.88% |
| 2025-09-09 | 10.36 | 10.37 | 10.12 | 10.17 | 10.12 | qfq | 6,300,343 | 64,387,261 | -1.83% |
| 2025-09-08 | 10.24 | 10.42 | 10.17 | 10.36 | 10.31 | qfq | 8,066,346 | 82,971,760 | 1.37% |
| 2025-09-05 | 10.10 | 10.23 | 9.97 | 10.22 | 10.17 | qfq | 7,728,508 | 78,334,200 | 1.49% |
| 2025-09-04 | 10.10 | 10.24 | 9.92 | 10.07 | 10.02 | qfq | 10,353,000 | 104,666,601 | 0.30% |
| 2025-09-03 | 10.37 | 10.43 | 10.01 | 10.04 | 9.99 | qfq | 9,171,000 | 93,731,854 | -3.18% |
| 2025-09-02 | 10.53 | 10.58 | 10.13 | 10.37 | 10.32 | qfq | 15,286,472 | 157,671,684 | -1.98% |
| 2025-09-01 | 10.55 | 10.65 | 10.51 | 10.58 | 10.53 | qfq | 10,174,765 | 107,613,995 | 0.57% |
| 2025-08-29 | 10.74 | 10.79 | 10.51 | 10.52 | 10.47 | qfq | 12,357,191 | 131,000,255 | -2.59% |
| 2025-08-28 | 10.92 | 11.14 | 10.43 | 10.80 | 10.75 | qfq | 27,260,301 | 294,210,384 | -2.26% |
| 2025-08-27 | 11.71 | 11.85 | 11.03 | 11.05 | 10.99 | qfq | 35,829,240 | 410,987,575 | -1.60% |
| 2025-08-26 | 11.21 | 11.39 | 11.14 | 11.23 | 11.17 | qfq | 16,792,457 | 189,137,582 | -1.06% |
| 2025-08-25 | 11.31 | 11.42 | 11.23 | 11.35 | 11.29 | qfq | 18,292,346 | 207,122,777 | 0.44% |
| 2025-08-22 | 11.16 | 11.31 | 11.15 | 11.30 | 11.24 | qfq | 16,927,259 | 190,204,703 | 1.44% |
| 2025-08-21 | 11.15 | 11.28 | 11.08 | 11.14 | 11.08 | qfq | 13,314,370 | 148,843,755 | -0.36% |
| 2025-08-20 | 11.18 | 11.22 | 11.01 | 11.18 | 11.12 | qfq | 11,916,620 | 132,471,883 | -0.53% |
| 2025-08-19 | 11.16 | 11.34 | 11.03 | 11.24 | 11.18 | qfq | 17,263,006 | 193,128,989 | 0.54% |
| 2025-08-18 | 10.91 | 11.25 | 10.90 | 11.18 | 11.12 | qfq | 25,828,984 | 288,314,494 | 2.95% |
| 2025-08-15 | 10.81 | 10.93 | 10.77 | 10.86 | 10.81 | qfq | 17,090,385 | 185,508,150 | 0.18% |
| 2025-08-14 | 11.30 | 11.30 | 10.80 | 10.84 | 10.79 | qfq | 38,091,776 | 419,747,101 | -7.35% |
| 2025-08-13 | 11.85 | 11.87 | 11.64 | 11.70 | 11.64 | qfq | 22,725,700 | 266,282,678 | -1.27% |
| 2025-08-12 | 11.81 | 11.88 | 11.66 | 11.85 | 11.79 | qfq | 22,046,315 | 259,558,392 | -0.25% |
| 2025-08-11 | 11.65 | 11.99 | 11.49 | 11.88 | 11.82 | qfq | 30,313,592 | 355,483,988 | 3.39% |
| 2025-08-08 | 11.75 | 11.82 | 11.41 | 11.49 | 11.43 | qfq | 30,116,540 | 346,682,878 | -3.93% |
| 2025-08-07 | 11.70 | 12.04 | 11.65 | 11.96 | 11.90 | qfq | 42,032,631 | 499,152,803 | 2.75% |
| 2025-08-06 | 11.60 | 11.72 | 11.47 | 11.64 | 11.58 | qfq | 21,228,732 | 246,437,940 | 0.09% |
| 2025-08-05 | 11.72 | 11.81 | 11.51 | 11.63 | 11.57 | qfq | 28,665,418 | 333,333,996 | -1.61% |
| 2025-08-04 | 11.71 | 11.82 | 11.49 | 11.82 | 11.76 | qfq | 29,995,435 | 349,661,625 | -0.51% |
| 2025-08-01 | 11.39 | 12.05 | 11.26 | 11.88 | 11.82 | qfq | 54,764,500 | 640,608,374 | 4.49% |
| 2025-07-31 | 11.51 | 11.75 | 11.24 | 11.37 | 11.31 | qfq | 39,611,585 | 454,079,254 | 1.07% |
| 2025-07-30 | 11.31 | 11.55 | 11.16 | 11.25 | 11.19 | qfq | 28,336,669 | 321,818,210 | -0.71% |
| 2025-07-29 | 11.40 | 11.42 | 11.12 | 11.33 | 11.27 | qfq | 26,527,811 | 299,155,033 | -0.79% |
| 2025-07-28 | 11.58 | 11.71 | 11.23 | 11.42 | 11.36 | qfq | 37,018,216 | 421,150,967 | -1.13% |
| 2025-07-25 | 11.81 | 12.36 | 11.51 | 11.55 | 11.49 | qfq | 60,790,680 | 723,230,037 | 0.79% |
| 2025-07-24 | 11.33 | 11.46 | 11.25 | 11.46 | 11.40 | qfq | 24,985,449 | 284,394,426 | 1.51% |
| 2025-07-23 | 11.51 | 11.60 | 11.28 | 11.29 | 11.23 | qfq | 33,571,190 | 382,739,815 | -3.01% |
| 2025-07-22 | 11.74 | 11.77 | 11.40 | 11.64 | 11.58 | qfq | 49,753,789 | 575,259,570 | -1.10% |
| 2025-07-21 | 11.43 | 11.98 | 11.42 | 11.77 | 11.71 | qfq | 89,776,676 | 1,054,397,591 | -5.16% |
| 2025-07-18 | 11.22 | 13.09 | 11.11 | 12.41 | 12.35 | qfq | 110,411,037 | 1,391,908,082 | 13.75% |
| 2025-07-17 | 10.62 | 10.92 | 10.40 | 10.91 | 10.86 | qfq | 24,361,121 | 260,715,413 | 2.63% |
| 2025-07-16 | 10.44 | 11.02 | 10.38 | 10.63 | 10.58 | qfq | 22,073,172 | 235,174,199 | 2.11% |
| 2025-07-15 | 10.42 | 10.44 | 10.15 | 10.41 | 10.36 | qfq | 9,802,370 | 100,910,582 | -0.10% |
| 2025-07-14 | 10.56 | 10.56 | 10.34 | 10.42 | 10.37 | qfq | 8,837,452 | 92,045,032 | -1.70% |
| 2025-07-11 | 10.60 | 10.64 | 10.37 | 10.60 | 10.55 | qfq | 17,550,900 | 184,359,136 | -0.75% |
| 2025-07-10 | 10.46 | 10.95 | 10.46 | 10.68 | 10.63 | qfq | 26,604,499 | 285,058,010 | 2.10% |
| 2025-07-09 | 10.31 | 10.57 | 10.31 | 10.46 | 10.41 | qfq | 12,170,011 | 127,494,008 | 1.06% |
| 2025-07-08 | 10.20 | 10.35 | 10.17 | 10.35 | 10.30 | qfq | 5,256,780 | 54,183,163 | 1.27% |
| 2025-07-07 | 10.09 | 10.28 | 10.09 | 10.22 | 10.17 | qfq | 4,206,070 | 43,004,848 | 0.69% |
| 2025-07-04 | 10.29 | 10.32 | 10.10 | 10.15 | 10.10 | qfq | 5,373,535 | 54,827,630 | -1.36% |
| 2025-07-03 | 10.23 | 10.38 | 10.23 | 10.29 | 10.24 | qfq | 4,476,170 | 46,046,602 | -0.10% |
| 2025-07-02 | 10.34 | 10.42 | 10.19 | 10.30 | 10.25 | qfq | 7,119,821 | 73,223,191 | -1.15% |
| 2025-07-01 | 10.48 | 10.57 | 10.38 | 10.42 | 10.37 | qfq | 8,847,510 | 92,508,305 | -0.57% |
| 2025-06-30 | 10.31 | 10.50 | 10.31 | 10.48 | 10.43 | qfq | 8,701,521 | 90,905,259 | 1.26% |
| 2025-06-27 | 10.32 | 10.45 | 10.27 | 10.35 | 10.30 | qfq | 7,943,600 | 82,310,094 | -0.19% |
| 2025-06-26 | 10.52 | 10.60 | 10.26 | 10.37 | 10.32 | qfq | 12,772,071 | 132,978,621 | -0.38% |
| 2025-06-25 | 10.23 | 10.42 | 10.11 | 10.41 | 10.36 | qfq | 15,671,623 | 161,124,405 | 2.66% |
| 2025-06-24 | 9.99 | 10.14 | 9.93 | 10.14 | 10.09 | qfq | 8,178,520 | 82,418,680 | 2.74% |
| 2025-06-23 | 9.60 | 9.91 | 9.56 | 9.87 | 9.82 | qfq | 5,893,890 | 57,725,783 | 1.96% |
| 2025-06-20 | 9.99 | 10.05 | 9.66 | 9.68 | 9.63 | qfq | 9,162,600 | 89,674,808 | -3.01% |
| 2025-06-19 | 10.00 | 10.18 | 9.95 | 9.98 | 9.93 | qfq | 8,245,821 | 82,721,725 | -0.99% |
| 2025-06-18 | 10.20 | 10.20 | 9.95 | 10.08 | 10.03 | qfq | 7,351,100 | 73,908,086 | -1.27% |
| 2025-06-17 | 10.45 | 10.48 | 10.13 | 10.21 | 10.16 | qfq | 11,052,845 | 113,231,013 | -2.11% |
| 2025-06-16 | 10.16 | 10.45 | 10.11 | 10.43 | 10.38 | qfq | 14,699,621 | 152,336,201 | 2.15% |
| 2025-06-13 | 10.90 | 10.92 | 10.18 | 10.21 | 10.16 | qfq | 22,051,951 | 229,941,927 | -4.85% |
| 2025-06-12 | 10.48 | 10.84 | 10.43 | 10.73 | 10.68 | qfq | 18,254,315 | 195,401,548 | 1.71% |
| 2025-06-11 | 10.43 | 10.64 | 10.41 | 10.55 | 10.50 | qfq | 12,268,085 | 129,248,993 | 0.38% |
| 2025-06-10 | 10.41 | 10.54 | 10.18 | 10.51 | 10.46 | qfq | 13,240,263 | 137,620,963 | 0.38% |
| 2025-06-09 | 10.32 | 10.52 | 10.22 | 10.47 | 10.42 | qfq | 10,479,527 | 109,203,916 | 2.05% |
| 2025-06-06 | 10.38 | 10.40 | 10.19 | 10.26 | 10.21 | qfq | 7,840,800 | 80,376,635 | -1.44% |
| 2025-06-05 | 10.30 | 10.48 | 10.22 | 10.41 | 10.36 | qfq | 10,161,505 | 105,469,193 | 1.17% |
| 2025-06-04 | 10.13 | 10.31 | 10.11 | 10.29 | 10.24 | qfq | 7,287,505 | 74,651,926 | 1.28% |
| 2025-06-03 | 10.03 | 10.45 | 9.95 | 10.16 | 10.11 | qfq | 10,806,900 | 110,461,051 | 1.91% |
| 2025-05-30 | 10.23 | 10.32 | 9.94 | 9.97 | 9.92 | qfq | 8,429,300 | 84,857,078 | -2.92% |
| 2025-05-29 | 9.96 | 10.28 | 9.94 | 10.27 | 10.22 | qfq | 11,022,100 | 112,331,406 | 3.32% |
| 2025-05-28 | 10.18 | 10.18 | 9.89 | 9.94 | 9.89 | qfq | 5,992,686 | 59,754,318 | -1.88% |
| 2025-05-27 | 10.13 | 10.15 | 9.95 | 10.13 | 10.08 | qfq | 6,338,600 | 63,729,423 | -0.49% |
| 2025-05-26 | 9.80 | 10.18 | 9.80 | 10.18 | 10.13 | qfq | 10,286,100 | 103,555,738 | 3.77% |
| 2025-05-23 | 10.11 | 10.15 | 9.79 | 9.81 | 9.76 | qfq | 8,999,900 | 89,680,506 | -3.25% |
| 2025-05-22 | 10.12 | 10.28 | 9.98 | 10.14 | 10.09 | qfq | 7,674,720 | 77,872,212 | -0.20% |
| 2025-05-21 | 10.39 | 10.39 | 10.07 | 10.16 | 10.05 | qfq | 6,439,700 | 65,519,302 | -2.03% |
| 2025-05-20 | 10.13 | 10.40 | 10.05 | 10.37 | 10.26 | qfq | 8,926,600 | 91,864,569 | 2.27% |
| 2025-05-19 | 9.97 | 10.15 | 9.89 | 10.14 | 10.03 | qfq | 5,843,770 | 58,696,065 | 1.30% |
| 2025-05-16 | 10.06 | 10.15 | 9.98 | 10.01 | 9.91 | qfq | 5,207,900 | 52,501,912 | -1.09% |
| 2025-05-15 | 10.40 | 10.44 | 10.08 | 10.12 | 10.01 | qfq | 7,554,700 | 76,826,130 | -2.60% |
| 2025-05-14 | 10.33 | 10.47 | 10.20 | 10.39 | 10.28 | qfq | 7,448,200 | 76,913,453 | 0.58% |
| 2025-05-13 | 10.52 | 10.70 | 10.29 | 10.33 | 10.22 | qfq | 9,633,820 | 100,897,729 | -0.39% |
| 2025-05-12 | 10.33 | 10.38 | 10.24 | 10.37 | 10.26 | qfq | 6,748,520 | 69,546,860 | 1.37% |
| 2025-05-09 | 10.46 | 10.50 | 10.20 | 10.23 | 10.12 | qfq | 7,729,900 | 79,438,277 | -2.85% |
| 2025-05-08 | 10.29 | 10.62 | 10.28 | 10.53 | 10.42 | qfq | 9,629,451 | 101,045,327 | 1.84% |
| 2025-05-07 | 10.75 | 10.77 | 10.21 | 10.34 | 10.23 | qfq | 15,192,427 | 158,289,249 | -2.36% |
| 2025-05-06 | 10.34 | 10.74 | 10.33 | 10.59 | 10.48 | qfq | 17,253,900 | 182,459,748 | 3.52% |
| 2025-04-30 | 9.95 | 10.42 | 9.95 | 10.23 | 10.12 | qfq | 13,936,800 | 142,730,081 | 3.02% |
| 2025-04-29 | 9.80 | 10.06 | 9.61 | 9.93 | 9.83 | qfq | 9,838,409 | 97,922,238 | 0.20% |
| 2025-04-28 | 9.88 | 10.26 | 9.80 | 9.91 | 9.81 | qfq | 12,008,110 | 119,989,396 | -0.30% |
| 2025-04-25 | 9.92 | 10.10 | 9.84 | 9.94 | 9.84 | qfq | 7,067,300 | 70,357,404 | 0.20% |
| 2025-04-24 | 10.23 | 10.23 | 9.87 | 9.92 | 9.82 | qfq | 8,778,100 | 87,788,702 | -2.75% |
| 2025-04-23 | 10.14 | 10.26 | 10.05 | 10.20 | 10.09 | qfq | 8,225,200 | 83,699,154 | 0.89% |
| 2025-04-22 | 10.13 | 10.29 | 10.04 | 10.11 | 10.00 | qfq | 8,280,383 | 83,783,760 | -1.17% |
| 2025-04-21 | 9.99 | 10.25 | 9.92 | 10.23 | 10.12 | qfq | 9,712,183 | 98,458,282 | 2.51% |
| 2025-04-18 | 9.99 | 10.02 | 9.83 | 9.98 | 9.88 | qfq | 8,410,283 | 83,608,702 | 0.10% |
| 2025-04-17 | 9.80 | 10.11 | 9.79 | 9.97 | 9.87 | qfq | 11,450,724 | 113,993,263 | 0.40% |
| 2025-04-16 | 9.98 | 10.50 | 9.80 | 9.93 | 9.83 | qfq | 18,285,647 | 184,427,611 | -0.90% |
| 2025-04-15 | 9.95 | 10.24 | 9.90 | 10.02 | 9.92 | qfq | 12,388,780 | 124,033,175 | 0.91% |
| 2025-04-14 | 9.90 | 10.07 | 9.86 | 9.93 | 9.83 | qfq | 7,822,400 | 77,955,183 | 1.53% |
| 2025-04-11 | 9.79 | 9.89 | 9.52 | 9.78 | 9.68 | qfq | 10,091,600 | 98,644,038 | -0.10% |
| 2025-04-10 | 9.73 | 10.10 | 9.72 | 9.79 | 9.69 | qfq | 15,015,638 | 148,662,423 | 2.73% |
| 2025-04-09 | 9.19 | 9.64 | 8.40 | 9.53 | 9.43 | qfq | 16,408,652 | 149,782,071 | 3.25% |
| 2025-04-08 | 8.81 | 9.58 | 8.81 | 9.23 | 9.13 | qfq | 18,342,290 | 169,764,273 | 6.34% |
| 2025-04-07 | 10.01 | 10.22 | 8.61 | 8.68 | 8.59 | qfq | 20,274,779 | 185,620,808 | -19.33% |
| 2025-04-03 | 10.59 | 10.94 | 10.54 | 10.76 | 10.65 | qfq | 8,529,127 | 92,132,840 | 0.00% |
| 2025-04-02 | 10.80 | 11.08 | 10.69 | 10.76 | 10.65 | qfq | 8,367,897 | 90,610,240 | -0.28% |
| 2025-04-01 | 10.73 | 11.20 | 10.70 | 10.79 | 10.68 | qfq | 12,727,527 | 138,851,181 | 1.41% |
| 2025-03-31 | 10.51 | 10.69 | 10.28 | 10.64 | 10.53 | qfq | 9,251,580 | 96,766,416 | -0.75% |
| 2025-03-28 | 10.55 | 10.83 | 10.52 | 10.72 | 10.61 | qfq | 12,561,370 | 134,390,118 | 1.61% |
| 2025-03-27 | 10.53 | 10.66 | 10.40 | 10.55 | 10.44 | qfq | 8,633,700 | 91,084,787 | -0.28% |
| 2025-03-26 | 10.84 | 10.90 | 10.55 | 10.58 | 10.47 | qfq | 13,102,983 | 140,313,228 | -2.58% |
| 2025-03-25 | 11.20 | 11.37 | 10.80 | 10.86 | 10.75 | qfq | 16,351,300 | 179,701,956 | -4.65% |
| 2025-03-24 | 11.21 | 11.60 | 10.80 | 11.39 | 11.27 | qfq | 25,450,518 | 283,851,606 | 1.61% |
| 2025-03-21 | 11.35 | 11.52 | 11.20 | 11.21 | 11.09 | qfq | 9,794,400 | 110,946,578 | -2.35% |
| 2025-03-20 | 11.49 | 11.74 | 11.39 | 11.48 | 11.36 | qfq | 9,648,000 | 111,618,581 | -0.43% |
| 2025-03-19 | 11.65 | 11.65 | 11.41 | 11.53 | 11.41 | qfq | 9,121,900 | 105,074,317 | -1.54% |
| 2025-03-18 | 11.79 | 11.90 | 11.61 | 11.71 | 11.59 | qfq | 10,120,551 | 118,829,648 | 0.09% |
| 2025-03-17 | 11.75 | 11.81 | 11.56 | 11.70 | 11.58 | qfq | 10,674,500 | 124,610,784 | -0.43% |
| 2025-03-14 | 11.48 | 11.77 | 11.35 | 11.75 | 11.63 | qfq | 13,712,936 | 159,184,017 | 1.64% |
| 2025-03-13 | 11.93 | 11.99 | 11.30 | 11.56 | 11.44 | qfq | 21,721,127 | 252,271,904 | -3.83% |
| 2025-03-12 | 12.18 | 12.25 | 12.00 | 12.02 | 11.90 | qfq | 18,978,000 | 229,942,412 | -0.58% |
| 2025-03-11 | 11.95 | 12.24 | 11.84 | 12.09 | 11.96 | qfq | 16,915,097 | 203,447,218 | -1.63% |
| 2025-03-10 | 12.22 | 12.55 | 11.99 | 12.29 | 12.16 | qfq | 28,863,961 | 353,797,687 | 0.90% |
| 2025-03-07 | 12.62 | 12.73 | 12.00 | 12.18 | 12.05 | qfq | 38,622,930 | 478,038,859 | -3.72% |
| 2025-03-06 | 11.50 | 12.67 | 11.49 | 12.65 | 12.52 | qfq | 53,115,139 | 647,437,184 | 12.34% |
| 2025-03-05 | 11.16 | 11.35 | 11.03 | 11.26 | 11.14 | qfq | 14,736,157 | 165,151,368 | 0.63% |
| 2025-03-04 | 10.85 | 11.24 | 10.85 | 11.19 | 11.07 | qfq | 11,725,400 | 130,482,560 | 1.73% |
| 2025-03-03 | 10.92 | 11.25 | 10.70 | 11.00 | 10.89 | qfq | 13,315,200 | 147,438,479 | 1.76% |
| 2025-02-28 | 11.53 | 11.56 | 10.81 | 10.81 | 10.70 | qfq | 16,564,499 | 184,114,049 | -6.24% |
| 2025-02-27 | 11.92 | 12.06 | 11.30 | 11.53 | 11.41 | qfq | 19,926,021 | 231,737,475 | -3.60% |
| 2025-02-26 | 12.08 | 12.16 | 11.80 | 11.96 | 11.84 | qfq | 16,194,163 | 193,310,007 | 0.34% |
| 2025-02-25 | 11.97 | 12.28 | 11.65 | 11.92 | 11.80 | qfq | 23,524,041 | 281,176,835 | -2.38% |
| 2025-02-24 | 12.46 | 12.49 | 12.06 | 12.21 | 12.08 | qfq | 21,323,313 | 260,623,527 | -2.32% |
| 2025-02-21 | 12.36 | 12.55 | 11.93 | 12.50 | 12.37 | qfq | 28,278,746 | 347,745,099 | 2.29% |
| 2025-02-20 | 12.43 | 12.49 | 12.05 | 12.22 | 12.09 | qfq | 23,221,145 | 283,927,726 | -1.53% |
| 2025-02-19 | 12.28 | 12.59 | 12.21 | 12.41 | 12.28 | qfq | 26,923,804 | 333,388,157 | 3.07% |
| 2025-02-18 | 13.04 | 13.17 | 11.99 | 12.04 | 11.91 | qfq | 44,640,615 | 560,325,928 | -9.41% |
| 2025-02-17 | 13.38 | 14.19 | 13.10 | 13.29 | 13.15 | qfq | 57,296,472 | 780,461,340 | -0.67% |
| 2025-02-14 | 12.57 | 13.45 | 12.20 | 13.38 | 13.24 | qfq | 53,399,965 | 684,804,207 | 3.48% |
| 2025-02-13 | 13.14 | 13.51 | 12.69 | 12.93 | 12.80 | qfq | 56,941,105 | 750,604,210 | -2.05% |
| 2025-02-12 | 12.63 | 13.20 | 12.58 | 13.20 | 13.06 | qfq | 49,544,443 | 646,836,085 | 3.53% |
| 2025-02-11 | 12.81 | 13.20 | 12.56 | 12.75 | 12.62 | qfq | 45,269,398 | 582,483,287 | -2.60% |
| 2025-02-10 | 12.93 | 13.30 | 12.62 | 13.09 | 12.95 | qfq | 53,220,943 | 688,498,489 | -1.50% |
| 2025-02-07 | 12.45 | 13.32 | 12.09 | 13.29 | 13.15 | qfq | 74,743,546 | 947,643,416 | 4.40% |
| 2025-02-06 | 12.61 | 12.91 | 12.08 | 12.73 | 12.60 | qfq | 60,747,144 | 758,126,700 | -1.01% |
| 2025-02-05 | 13.34 | 13.97 | 12.55 | 12.86 | 12.73 | qfq | 76,177,988 | 1,001,469,210 | -1.00% |
| 2025-01-27 | 12.48 | 13.66 | 11.66 | 12.99 | 12.86 | qfq | 90,100,612 | 1,144,966,598 | 7.71% |
| 2025-01-24 | 10.30 | 12.06 | 10.10 | 12.06 | 11.93 | qfq | 50,467,743 | 573,029,573 | 20.00% |
| 2025-01-23 | 10.02 | 10.35 | 9.93 | 10.05 | 9.95 | qfq | 18,715,386 | 190,425,455 | 1.82% |
| 2025-01-22 | 10.17 | 10.24 | 9.80 | 9.87 | 9.77 | qfq | 23,465,085 | 234,380,083 | -5.64% |
| 2025-01-21 | 10.09 | 10.70 | 9.95 | 10.46 | 10.35 | qfq | 27,388,306 | 282,644,116 | 3.67% |
| 2025-01-20 | 10.13 | 10.28 | 9.90 | 10.09 | 9.99 | qfq | 13,481,921 | 136,049,745 | 2.64% |
| 2025-01-17 | 10.02 | 10.06 | 9.83 | 9.83 | 9.73 | qfq | 11,231,872 | 111,388,538 | -2.48% |
| 2025-01-16 | 9.99 | 10.36 | 9.91 | 10.08 | 9.98 | qfq | 18,346,203 | 185,835,789 | 1.72% |
| 2025-01-15 | 9.85 | 10.15 | 9.81 | 9.91 | 9.81 | qfq | 21,249,270 | 211,441,679 | 1.43% |
| 2025-01-14 | 9.28 | 9.79 | 9.20 | 9.77 | 9.67 | qfq | 15,226,665 | 145,509,959 | 7.36% |
| 2025-01-13 | 8.90 | 9.17 | 8.67 | 9.10 | 9.01 | qfq | 10,436,984 | 93,460,078 | 0.00% |
| 2025-01-10 | 9.49 | 9.72 | 9.08 | 9.10 | 9.01 | qfq | 13,185,568 | 123,837,619 | -4.91% |
| 2025-01-09 | 9.46 | 9.72 | 9.40 | 9.57 | 9.47 | qfq | 10,576,200 | 101,723,641 | 0.74% |
| 2025-01-08 | 9.47 | 9.59 | 9.08 | 9.50 | 9.40 | qfq | 13,228,740 | 124,247,415 | 0.00% |
| 2025-01-07 | 9.22 | 9.52 | 9.20 | 9.50 | 9.40 | qfq | 10,592,433 | 98,882,726 | 3.49% |
| 2025-01-06 | 9.32 | 9.40 | 8.92 | 9.18 | 9.08 | qfq | 11,839,770 | 108,728,617 | -2.03% |
| 2025-01-03 | 10.00 | 10.09 | 9.32 | 9.37 | 9.27 | qfq | 16,997,541 | 163,891,105 | -6.11% |
| 2025-01-02 | 10.09 | 10.30 | 9.85 | 9.98 | 9.88 | qfq | 14,230,770 | 143,505,898 | -1.09% |
| 2024-12-31 | 10.78 | 10.85 | 10.00 | 10.09 | 9.99 | qfq | 16,815,419 | 173,785,429 | -5.35% |
| 2024-12-30 | 10.81 | 10.88 | 10.37 | 10.66 | 10.55 | qfq | 12,148,702 | 129,305,779 | -2.20% |
| 2024-12-27 | 10.90 | 11.26 | 10.78 | 10.90 | 10.79 | qfq | 12,589,651 | 138,894,888 | -0.09% |
| 2024-12-26 | 10.86 | 11.13 | 10.86 | 10.91 | 10.80 | qfq | 11,978,148 | 131,820,949 | 0.00% |
| 2024-12-25 | 11.19 | 11.24 | 10.60 | 10.91 | 10.80 | qfq | 17,343,528 | 188,698,235 | -3.45% |
| 2024-12-24 | 11.31 | 11.38 | 10.89 | 11.30 | 11.18 | qfq | 19,719,700 | 220,042,775 | 2.17% |
| 2024-12-23 | 12.40 | 12.49 | 11.04 | 11.06 | 10.95 | qfq | 36,592,970 | 420,341,842 | -12.57% |
| 2024-12-20 | 12.18 | 12.72 | 12.11 | 12.65 | 12.52 | qfq | 35,555,560 | 443,365,478 | 4.03% |
| 2024-12-19 | 11.75 | 12.25 | 11.47 | 12.16 | 12.03 | qfq | 25,699,968 | 304,537,304 | 0.33% |
| 2024-12-18 | 11.90 | 12.48 | 11.50 | 12.12 | 11.99 | qfq | 28,041,668 | 336,916,264 | 0.83% |
| 2024-12-17 | 13.13 | 13.15 | 11.88 | 12.02 | 11.90 | qfq | 38,145,217 | 466,333,998 | -8.45% |
| 2024-12-16 | 14.47 | 14.69 | 13.11 | 13.13 | 12.99 | qfq | 55,028,184 | 742,845,238 | -4.72% |
| 2024-12-13 | 12.81 | 14.30 | 12.66 | 13.78 | 13.64 | qfq | 74,187,431 | 1,007,463,273 | 5.67% |
| 2024-12-12 | 12.92 | 13.30 | 12.50 | 13.04 | 12.90 | qfq | 38,320,196 | 493,453,928 | 0.69% |
| 2024-12-11 | 12.90 | 13.15 | 12.66 | 12.95 | 12.82 | qfq | 39,573,992 | 508,017,145 | -1.15% |
| 2024-12-10 | 13.00 | 14.06 | 12.65 | 13.10 | 12.96 | qfq | 58,752,725 | 776,025,244 | 2.10% |
| 2024-12-09 | 12.61 | 13.18 | 12.50 | 12.83 | 12.70 | qfq | 44,733,831 | 573,167,503 | 1.99% |
| 2024-12-06 | 12.35 | 12.85 | 12.13 | 12.58 | 12.45 | qfq | 46,306,933 | 578,497,247 | 4.23% |
| 2024-12-05 | 11.45 | 12.18 | 11.45 | 12.07 | 11.94 | qfq | 33,030,847 | 394,915,779 | 6.34% |
| 2024-12-04 | 11.99 | 12.15 | 11.28 | 11.35 | 11.23 | qfq | 29,187,130 | 338,689,926 | -5.34% |
| 2024-12-03 | 12.12 | 12.19 | 11.72 | 11.99 | 11.87 | qfq | 24,902,313 | 298,604,200 | -1.72% |
| 2024-12-02 | 12.08 | 12.38 | 12.02 | 12.20 | 12.07 | qfq | 32,422,576 | 395,854,766 | 1.58% |
| 2024-11-29 | 11.71 | 12.23 | 11.54 | 12.01 | 11.89 | qfq | 30,644,250 | 364,817,035 | 2.65% |
| 2024-11-28 | 12.04 | 12.53 | 11.66 | 11.70 | 11.58 | qfq | 35,768,610 | 428,708,428 | -4.65% |
| 2024-11-27 | 11.30 | 12.30 | 11.01 | 12.27 | 12.14 | qfq | 44,454,764 | 525,211,056 | 6.23% |
| 2024-11-26 | 12.08 | 12.35 | 11.50 | 11.55 | 11.43 | qfq | 38,244,276 | 454,894,749 | -6.17% |
| 2024-11-25 | 12.44 | 12.68 | 11.41 | 12.31 | 12.18 | qfq | 46,840,130 | 559,684,178 | 1.82% |
| 2024-11-22 | 11.82 | 12.94 | 11.51 | 12.09 | 11.96 | qfq | 61,765,797 | 761,443,326 | 1.17% |
| 2024-11-21 | 11.85 | 12.29 | 11.69 | 11.95 | 11.83 | qfq | 55,459,035 | 664,322,206 | 0.00% |
| 2024-11-20 | 11.24 | 12.28 | 11.17 | 11.95 | 11.83 | qfq | 60,577,962 | 716,561,254 | 5.38% |
| 2024-11-19 | 11.40 | 11.56 | 10.75 | 11.34 | 11.22 | qfq | 51,184,086 | 567,214,277 | -2.41% |
| 2024-11-18 | 13.08 | 13.09 | 11.08 | 11.62 | 11.50 | qfq | 70,334,476 | 823,688,313 | -11.97% |
| 2024-11-15 | 12.29 | 14.40 | 12.29 | 13.20 | 13.06 | qfq | 111,347,267 | 1,515,860,356 | 0.38% |
| 2024-11-14 | 11.17 | 13.38 | 11.10 | 13.15 | 13.01 | qfq | 92,228,605 | 1,205,460,263 | 17.94% |
| 2024-11-13 | 10.29 | 11.16 | 10.29 | 11.15 | 11.03 | qfq | 44,703,693 | 485,955,634 | 7.21% |
| 2024-11-12 | 10.75 | 10.84 | 10.26 | 10.40 | 10.29 | qfq | 18,288,817 | 192,772,588 | -3.79% |
| 2024-11-11 | 10.29 | 10.83 | 10.24 | 10.81 | 10.70 | qfq | 24,517,412 | 260,942,312 | 4.55% |
| 2024-11-08 | 10.50 | 10.88 | 10.30 | 10.34 | 10.23 | qfq | 18,311,161 | 191,981,025 | -0.86% |
| 2024-11-07 | 10.10 | 10.43 | 9.96 | 10.43 | 10.32 | qfq | 16,941,022 | 173,601,692 | 2.66% |
| 2024-11-06 | 10.06 | 10.25 | 10.00 | 10.16 | 10.05 | qfq | 16,951,381 | 172,078,460 | 0.79% |
| 2024-11-05 | 9.85 | 10.11 | 9.76 | 10.08 | 9.98 | qfq | 14,351,891 | 143,335,534 | 2.54% |
| 2024-11-04 | 9.55 | 9.98 | 9.52 | 9.83 | 9.73 | qfq | 11,162,346 | 109,173,677 | 2.50% |
| 2024-11-01 | 10.21 | 10.41 | 9.50 | 9.59 | 9.49 | qfq | 19,697,200 | 193,125,593 | -6.71% |
| 2024-10-31 | 10.08 | 10.38 | 10.05 | 10.28 | 10.17 | qfq | 14,692,350 | 150,642,314 | 1.48% |
| 2024-10-30 | 10.21 | 10.43 | 9.97 | 10.13 | 10.02 | qfq | 17,318,370 | 176,825,148 | -1.65% |
| 2024-10-29 | 11.20 | 11.30 | 10.30 | 10.30 | 10.19 | qfq | 25,055,749 | 267,617,768 | -5.33% |
| 2024-10-28 | 10.52 | 10.93 | 10.52 | 10.88 | 10.77 | qfq | 22,400,948 | 241,248,582 | 3.92% |
| 2024-10-25 | 10.17 | 10.59 | 10.16 | 10.47 | 10.36 | qfq | 15,990,140 | 166,638,039 | 2.35% |
| 2024-10-24 | 10.38 | 10.43 | 10.06 | 10.23 | 10.12 | qfq | 15,652,312 | 159,798,498 | -1.06% |
| 2024-10-23 | 10.80 | 10.80 | 10.27 | 10.34 | 10.23 | qfq | 32,323,250 | 339,647,471 | -5.14% |
| 2024-10-22 | 10.43 | 11.66 | 10.30 | 10.90 | 10.79 | qfq | 44,648,252 | 492,832,944 | 4.31% |
| 2024-10-21 | 10.21 | 10.65 | 10.15 | 10.45 | 10.34 | qfq | 27,236,886 | 283,428,657 | 2.35% |
| 2024-10-18 | 9.95 | 10.38 | 9.71 | 10.21 | 10.10 | qfq | 28,860,275 | 289,804,790 | 1.09% |
| 2024-10-17 | 10.00 | 10.50 | 9.88 | 10.10 | 10.00 | qfq | 28,716,521 | 290,072,547 | -0.10% |
| 2024-10-16 | 9.64 | 10.29 | 9.58 | 10.11 | 10.00 | qfq | 30,689,189 | 307,060,532 | 5.86% |
| 2024-10-15 | 9.45 | 9.90 | 9.27 | 9.55 | 9.45 | qfq | 17,601,402 | 170,658,726 | 0.74% |
| 2024-10-14 | 9.26 | 9.51 | 9.07 | 9.48 | 9.38 | qfq | 12,951,981 | 120,946,743 | 3.04% |
| 2024-10-11 | 9.75 | 9.82 | 9.02 | 9.20 | 9.10 | qfq | 16,041,748 | 150,310,799 | -6.98% |
| 2024-10-10 | 10.00 | 10.25 | 9.50 | 9.89 | 9.79 | qfq | 19,277,317 | 191,946,056 | 0.10% |
| 2024-10-09 | 11.13 | 11.13 | 9.88 | 9.88 | 9.78 | qfq | 32,364,536 | 336,364,728 | -16.34% |
| 2024-10-08 | 12.26 | 12.26 | 10.46 | 11.81 | 11.69 | qfq | 46,277,952 | 527,694,867 | 14.11% |
| 2024-09-30 | 9.31 | 10.59 | 9.23 | 10.35 | 10.24 | qfq | 37,591,701 | 370,096,794 | 14.87% |
| 2024-09-27 | 8.77 | 9.23 | 8.73 | 9.01 | 8.92 | qfq | 23,643,731 | 211,253,424 | 3.92% |
| 2024-09-26 | 8.42 | 8.77 | 8.39 | 8.67 | 8.58 | qfq | 19,727,391 | 170,023,052 | 2.97% |
| 2024-09-25 | 8.20 | 8.69 | 8.20 | 8.42 | 8.33 | qfq | 18,835,080 | 159,387,869 | 3.06% |
| 2024-09-24 | 8.01 | 8.17 | 7.76 | 8.17 | 8.09 | qfq | 11,206,100 | 89,922,910 | 2.51% |
| 2024-09-23 | 7.89 | 8.05 | 7.83 | 7.97 | 7.89 | qfq | 5,937,800 | 47,260,810 | 0.50% |
| 2024-09-20 | 7.92 | 8.00 | 7.86 | 7.93 | 7.85 | qfq | 5,770,200 | 45,811,186 | 0.13% |
| 2024-09-19 | 7.85 | 7.99 | 7.73 | 7.92 | 7.84 | qfq | 8,603,887 | 68,000,250 | 2.06% |
| 2024-09-18 | 8.02 | 8.03 | 7.62 | 7.76 | 7.68 | qfq | 11,092,187 | 86,515,473 | -4.08% |
| 2024-09-13 | 7.99 | 8.26 | 7.90 | 8.09 | 8.01 | qfq | 14,406,020 | 116,394,519 | 1.89% |
| 2024-09-12 | 7.99 | 8.24 | 7.92 | 7.94 | 7.86 | qfq | 8,425,100 | 67,943,241 | -0.87% |
| 2024-09-11 | 7.95 | 8.30 | 7.85 | 8.01 | 7.93 | qfq | 11,693,000 | 94,357,255 | 0.25% |
| 2024-09-10 | 7.92 | 8.01 | 7.76 | 7.99 | 7.91 | qfq | 5,706,300 | 45,014,412 | 1.01% |
| 2024-09-09 | 7.80 | 7.97 | 7.72 | 7.91 | 7.83 | qfq | 4,447,857 | 34,998,807 | 0.89% |
| 2024-09-06 | 8.01 | 8.07 | 7.82 | 7.84 | 7.76 | qfq | 5,494,040 | 43,439,353 | -2.37% |
| 2024-09-05 | 7.88 | 8.10 | 7.82 | 8.03 | 7.95 | qfq | 9,064,437 | 72,584,315 | 2.69% |
| 2024-09-04 | 7.77 | 7.92 | 7.72 | 7.82 | 7.74 | qfq | 5,199,000 | 40,705,870 | -0.38% |
| 2024-09-03 | 7.74 | 7.92 | 7.68 | 7.85 | 7.77 | qfq | 5,561,500 | 43,389,800 | 1.16% |
| 2024-09-02 | 7.92 | 8.05 | 7.75 | 7.76 | 7.68 | qfq | 7,268,600 | 57,356,867 | -2.76% |
| 2024-08-30 | 7.67 | 8.09 | 7.67 | 7.98 | 7.90 | qfq | 9,356,858 | 74,436,019 | 3.10% |
| 2024-08-29 | 7.65 | 7.77 | 7.58 | 7.74 | 7.66 | qfq | 5,642,658 | 43,496,727 | 0.91% |
| 2024-08-28 | 7.45 | 7.76 | 7.33 | 7.67 | 7.59 | qfq | 8,647,600 | 65,441,655 | 0.92% |
| 2024-08-27 | 7.90 | 8.09 | 7.57 | 7.60 | 7.52 | qfq | 9,254,158 | 71,701,491 | -0.91% |
| 2024-08-26 | 7.78 | 7.83 | 7.57 | 7.67 | 7.59 | qfq | 6,574,514 | 50,484,769 | -0.52% |
| 2024-08-23 | 7.85 | 7.87 | 7.63 | 7.71 | 7.63 | qfq | 7,162,300 | 55,457,489 | -2.03% |
| 2024-08-22 | 8.10 | 8.25 | 7.85 | 7.87 | 7.79 | qfq | 8,540,178 | 68,571,976 | -3.55% |
| 2024-08-21 | 8.21 | 8.46 | 8.14 | 8.16 | 8.08 | qfq | 11,260,801 | 93,524,731 | -2.16% |
| 2024-08-20 | 8.20 | 8.38 | 8.11 | 8.34 | 8.25 | qfq | 12,707,187 | 104,765,228 | 0.48% |
| 2024-08-19 | 8.13 | 8.41 | 8.13 | 8.30 | 8.21 | qfq | 12,283,495 | 102,088,971 | 1.97% |
| 2024-08-16 | 8.11 | 8.19 | 8.06 | 8.14 | 8.06 | qfq | 7,274,336 | 59,161,881 | 0.49% |
| 2024-08-15 | 7.90 | 8.19 | 7.79 | 8.10 | 8.02 | qfq | 10,448,283 | 84,090,267 | 2.40% |
| 2024-08-14 | 7.88 | 7.98 | 7.83 | 7.91 | 7.83 | qfq | 6,083,880 | 48,173,176 | 0.38% |
| 2024-08-13 | 7.89 | 7.97 | 7.72 | 7.88 | 7.80 | qfq | 5,597,780 | 43,825,186 | 0.13% |
| 2024-08-12 | 7.85 | 7.97 | 7.67 | 7.87 | 7.79 | qfq | 7,174,367 | 56,170,901 | -0.51% |
| 2024-08-09 | 8.28 | 8.35 | 7.90 | 7.91 | 7.83 | qfq | 13,542,457 | 109,217,355 | -4.24% |
| 2024-08-08 | 8.54 | 8.64 | 8.21 | 8.26 | 8.17 | qfq | 19,113,136 | 159,284,554 | -4.95% |
| 2024-08-07 | 8.55 | 9.28 | 8.44 | 8.69 | 8.60 | qfq | 30,531,345 | 269,213,020 | 2.96% |
| 2024-08-06 | 8.13 | 8.60 | 8.07 | 8.44 | 8.35 | qfq | 21,460,950 | 179,268,546 | 4.71% |
| 2024-08-05 | 8.30 | 8.51 | 8.04 | 8.06 | 7.98 | qfq | 16,201,400 | 134,179,875 | -0.37% |
| 2024-08-02 | 8.13 | 8.35 | 8.08 | 8.09 | 8.01 | qfq | 8,853,657 | 72,889,239 | -1.46% |
| 2024-08-01 | 8.16 | 8.35 | 8.16 | 8.21 | 8.12 | qfq | 10,718,500 | 88,203,214 | -0.97% |
| 2024-07-31 | 7.92 | 8.36 | 7.92 | 8.29 | 8.20 | qfq | 15,446,864 | 126,981,881 | 4.94% |
| 2024-07-30 | 7.85 | 7.96 | 7.80 | 7.90 | 7.82 | qfq | 4,598,300 | 36,256,836 | 0.51% |
| 2024-07-29 | 7.86 | 7.93 | 7.72 | 7.86 | 7.78 | qfq | 5,909,650 | 46,278,476 | -0.13% |
| 2024-07-26 | 7.70 | 7.91 | 7.68 | 7.87 | 7.79 | qfq | 6,206,970 | 48,563,930 | 2.21% |
| 2024-07-25 | 7.61 | 7.80 | 7.48 | 7.70 | 7.62 | qfq | 5,999,910 | 45,924,093 | 0.52% |
| 2024-07-24 | 7.76 | 7.91 | 7.65 | 7.66 | 7.58 | qfq | 6,269,300 | 48,596,413 | -2.05% |
| 2024-07-23 | 8.03 | 8.12 | 7.81 | 7.82 | 7.74 | qfq | 6,538,215 | 52,138,354 | -2.86% |
| 2024-07-22 | 7.93 | 8.08 | 7.85 | 8.05 | 7.97 | qfq | 6,470,242 | 51,684,386 | 1.51% |
| 2024-07-19 | 7.78 | 8.03 | 7.74 | 7.93 | 7.85 | qfq | 7,544,000 | 59,947,555 | 1.41% |
| 2024-07-18 | 7.92 | 7.92 | 7.61 | 7.82 | 7.74 | qfq | 9,526,422 | 73,708,732 | -2.25% |
| 2024-07-17 | 8.16 | 8.34 | 7.99 | 8.00 | 7.92 | qfq | 8,932,580 | 72,797,600 | -1.48% |
| 2024-07-16 | 8.05 | 8.17 | 7.98 | 8.12 | 8.04 | qfq | 6,665,902 | 53,810,550 | -0.37% |
| 2024-07-15 | 8.27 | 8.39 | 8.09 | 8.15 | 8.07 | qfq | 8,118,567 | 66,473,648 | -2.28% |
| 2024-07-12 | 8.24 | 8.46 | 8.21 | 8.34 | 8.25 | qfq | 8,620,587 | 72,111,554 | 0.48% |
| 2024-07-11 | 8.30 | 8.38 | 8.21 | 8.30 | 8.21 | qfq | 7,602,784 | 62,999,040 | 2.22% |
| 2024-07-10 | 8.18 | 8.35 | 8.08 | 8.12 | 8.04 | qfq | 7,456,650 | 61,141,467 | -1.58% |
| 2024-07-09 | 8.01 | 8.26 | 7.82 | 8.25 | 8.16 | qfq | 9,319,514 | 75,221,980 | 2.87% |
| 2024-07-08 | 8.24 | 8.25 | 7.99 | 8.02 | 7.94 | qfq | 5,931,800 | 47,871,724 | -3.14% |
| 2024-07-05 | 8.12 | 8.41 | 8.00 | 8.28 | 8.19 | qfq | 8,157,100 | 67,211,622 | 1.72% |
| 2024-07-04 | 8.42 | 8.47 | 8.10 | 8.14 | 8.06 | qfq | 7,658,491 | 62,942,917 | -2.98% |
| 2024-07-03 | 8.63 | 8.63 | 8.37 | 8.39 | 8.30 | qfq | 8,339,030 | 70,591,221 | -2.89% |
| 2024-07-02 | 8.52 | 8.84 | 8.50 | 8.64 | 8.55 | qfq | 12,587,064 | 109,484,058 | 0.70% |
| 2024-07-01 | 8.48 | 8.63 | 8.31 | 8.58 | 8.49 | qfq | 9,989,897 | 84,508,060 | 0.94% |
| 2024-06-28 | 8.65 | 8.82 | 8.50 | 8.50 | 8.41 | qfq | 16,869,347 | 145,596,567 | -1.85% |
| 2024-06-27 | 8.59 | 8.97 | 8.59 | 8.66 | 8.57 | qfq | 21,962,721 | 192,892,218 | -2.70% |
| 2024-06-26 | 7.95 | 9.15 | 7.91 | 8.90 | 8.81 | qfq | 28,354,964 | 246,996,784 | 12.37% |
| 2024-06-25 | 8.00 | 8.08 | 7.81 | 7.92 | 7.84 | qfq | 7,905,100 | 62,843,493 | 0.25% |
| 2024-06-24 | 8.21 | 8.25 | 7.85 | 7.90 | 7.82 | qfq | 8,803,900 | 70,363,741 | -5.05% |
| 2024-06-21 | 8.30 | 8.37 | 8.17 | 8.32 | 8.23 | qfq | 5,387,688 | 44,692,109 | 0.00% |
| 2024-06-20 | 8.55 | 8.61 | 8.25 | 8.32 | 8.23 | qfq | 8,752,640 | 73,412,706 | -3.03% |
| 2024-06-19 | 8.78 | 8.80 | 8.57 | 8.58 | 8.49 | qfq | 7,061,475 | 61,043,360 | -2.05% |
| 2024-06-18 | 8.75 | 8.83 | 8.66 | 8.76 | 8.67 | qfq | 6,993,451 | 61,268,691 | 0.69% |
| 2024-06-17 | 8.76 | 8.85 | 8.62 | 8.70 | 8.61 | qfq | 8,160,500 | 71,049,622 | -2.03% |
| 2024-06-14 | 8.92 | 9.10 | 8.83 | 8.88 | 8.79 | qfq | 9,745,850 | 87,180,060 | 0.23% |
| 2024-06-13 | 8.84 | 8.94 | 8.75 | 8.86 | 8.77 | qfq | 10,285,060 | 90,998,387 | 0.34% |
| 2024-06-12 | 8.43 | 8.97 | 8.40 | 8.83 | 8.74 | qfq | 14,573,422 | 127,699,380 | 4.50% |
| 2024-06-11 | 8.30 | 8.48 | 8.15 | 8.45 | 8.36 | qfq | 7,386,541 | 61,713,346 | 0.96% |
| 2024-06-07 | 8.30 | 8.44 | 8.14 | 8.37 | 8.28 | qfq | 9,248,800 | 76,941,908 | 2.32% |
| 2024-06-06 | 8.66 | 8.78 | 8.07 | 8.18 | 8.10 | qfq | 14,744,607 | 122,458,115 | -5.54% |
| 2024-06-05 | 9.05 | 9.11 | 8.65 | 8.66 | 8.57 | qfq | 12,021,021 | 106,299,732 | -4.94% |
| 2024-06-04 | 9.25 | 9.28 | 9.01 | 9.11 | 9.02 | qfq | 8,143,800 | 74,373,021 | -2.67% |
| 2024-06-03 | 9.31 | 9.55 | 9.20 | 9.36 | 9.26 | qfq | 9,762,078 | 91,459,261 | 0.00% |
| 2024-05-31 | 9.26 | 9.46 | 9.20 | 9.36 | 9.26 | qfq | 10,067,421 | 94,021,283 | 1.74% |
| 2024-05-30 | 9.15 | 9.34 | 9.00 | 9.20 | 9.10 | qfq | 7,716,351 | 71,123,007 | 0.11% |
| 2024-05-29 | 9.17 | 9.32 | 9.11 | 9.19 | 9.09 | qfq | 6,550,300 | 60,367,870 | 0.55% |
| 2024-05-28 | 9.33 | 9.36 | 9.10 | 9.14 | 9.05 | qfq | 8,652,774 | 79,712,080 | -3.08% |
| 2024-05-27 | 9.31 | 9.47 | 9.10 | 9.43 | 9.33 | qfq | 9,583,121 | 88,851,914 | 1.40% |
| 2024-05-24 | 9.68 | 9.74 | 9.28 | 9.30 | 9.20 | qfq | 13,934,291 | 131,672,649 | -4.32% |
| 2024-05-23 | 9.93 | 10.00 | 9.70 | 9.72 | 9.62 | qfq | 16,116,780 | 158,260,628 | -4.52% |
| 2024-05-22 | 9.85 | 10.18 | 9.75 | 10.18 | 10.07 | qfq | 18,348,792 | 183,808,187 | 2.72% |
| 2024-05-21 | 9.91 | 10.08 | 9.86 | 9.91 | 9.81 | qfq | 10,868,182 | 108,177,485 | -0.80% |
| 2024-05-20 | 9.88 | 10.05 | 9.79 | 9.99 | 9.89 | qfq | 13,326,811 | 132,337,581 | -0.10% |
| 2024-05-17 | 10.14 | 10.16 | 9.76 | 10.00 | 9.90 | qfq | 19,457,462 | 192,589,576 | -1.86% |
| 2024-05-16 | 10.18 | 10.44 | 10.09 | 10.19 | 10.08 | qfq | 20,071,562 | 205,946,701 | -0.97% |
| 2024-05-15 | 10.52 | 10.72 | 10.25 | 10.29 | 10.18 | qfq | 23,764,579 | 247,349,224 | -1.81% |
| 2024-05-14 | 10.12 | 10.90 | 10.02 | 10.48 | 10.37 | qfq | 35,061,761 | 367,819,116 | 5.97% |
| 2024-05-13 | 10.14 | 10.20 | 9.70 | 9.89 | 9.79 | qfq | 19,810,480 | 196,822,083 | -5.45% |
| 2024-05-10 | 10.04 | 10.78 | 10.02 | 10.46 | 10.30 | qfq | 33,209,046 | 348,287,191 | 5.02% |
| 2024-05-09 | 9.87 | 10.11 | 9.87 | 9.96 | 9.81 | qfq | 13,793,984 | 137,832,420 | -0.20% |
| 2024-05-08 | 10.29 | 10.29 | 9.96 | 9.98 | 9.83 | qfq | 19,468,200 | 196,154,136 | -5.67% |
| 2024-05-07 | 10.42 | 10.83 | 10.42 | 10.58 | 10.42 | qfq | 21,180,882 | 225,127,294 | 2.03% |
| 2024-05-06 | 10.52 | 10.57 | 10.22 | 10.37 | 10.21 | qfq | 16,007,237 | 166,034,994 | 0.19% |
| 2024-04-30 | 10.39 | 10.59 | 10.19 | 10.35 | 10.19 | qfq | 16,657,636 | 172,553,981 | -0.48% |
| 2024-04-29 | 10.36 | 10.66 | 10.25 | 10.40 | 10.24 | qfq | 23,465,272 | 244,781,852 | 2.16% |
| 2024-04-26 | 9.89 | 10.37 | 9.86 | 10.18 | 10.03 | qfq | 23,438,481 | 237,941,464 | 3.04% |
| 2024-04-25 | 9.88 | 10.08 | 9.82 | 9.88 | 9.73 | qfq | 20,029,980 | 198,600,451 | -1.79% |
| 2024-04-24 | 9.53 | 10.32 | 9.40 | 10.06 | 9.91 | qfq | 27,474,966 | 271,424,144 | 7.02% |
| 2024-04-23 | 9.24 | 9.63 | 9.24 | 9.40 | 9.26 | qfq | 16,985,240 | 161,051,590 | 2.40% |
| 2024-04-22 | 9.01 | 9.32 | 8.87 | 9.18 | 9.04 | qfq | 13,367,962 | 121,919,248 | -2.13% |
| 2024-04-19 | 9.60 | 9.78 | 9.32 | 9.38 | 9.24 | qfq | 16,543,721 | 157,280,039 | -2.49% |
| 2024-04-18 | 9.85 | 9.97 | 9.47 | 9.62 | 9.47 | qfq | 22,202,306 | 214,824,250 | -1.64% |
| 2024-04-17 | 9.18 | 9.83 | 9.18 | 9.78 | 9.63 | qfq | 22,623,228 | 217,121,999 | 11.52% |
| 2024-04-16 | 9.73 | 9.87 | 8.77 | 8.77 | 8.64 | qfq | 23,970,228 | 218,663,978 | -10.87% |
| 2024-04-15 | 10.61 | 10.77 | 9.55 | 9.84 | 9.69 | qfq | 24,511,385 | 245,186,694 | -7.61% |
| 2024-04-12 | 10.95 | 11.09 | 10.55 | 10.65 | 10.49 | qfq | 18,456,805 | 199,335,972 | -2.74% |
| 2024-04-11 | 10.40 | 11.31 | 10.40 | 10.95 | 10.78 | qfq | 25,299,920 | 279,613,267 | 3.20% |
| 2024-04-10 | 11.35 | 11.35 | 10.54 | 10.61 | 10.45 | qfq | 21,973,455 | 237,816,453 | -7.26% |
| 2024-04-09 | 11.39 | 11.65 | 11.10 | 11.44 | 11.27 | qfq | 15,518,996 | 176,465,380 | -0.35% |
| 2024-04-08 | 11.18 | 11.69 | 10.91 | 11.48 | 11.31 | qfq | 20,290,004 | 230,187,933 | 1.06% |
| 2024-04-03 | 12.10 | 12.27 | 11.25 | 11.36 | 11.19 | qfq | 27,306,222 | 318,493,069 | -7.42% |
| 2024-04-02 | 12.95 | 13.09 | 12.15 | 12.27 | 12.08 | qfq | 36,852,318 | 464,242,213 | -7.47% |
| 2024-04-01 | 12.58 | 13.65 | 12.25 | 13.26 | 13.06 | qfq | 49,138,787 | 634,234,525 | 5.07% |
| 2024-03-29 | 12.62 | 13.32 | 12.41 | 12.62 | 12.43 | qfq | 38,291,035 | 491,260,031 | -3.00% |
| 2024-03-28 | 11.86 | 13.20 | 11.68 | 13.01 | 12.81 | qfq | 49,678,104 | 627,585,879 | 6.55% |
| 2024-03-27 | 12.10 | 12.80 | 11.60 | 12.21 | 12.03 | qfq | 49,637,326 | 611,585,367 | -0.08% |
| 2024-03-26 | 12.51 | 12.85 | 12.11 | 12.22 | 12.04 | qfq | 45,491,924 | 567,382,209 | -7.49% |
| 2024-03-25 | 13.87 | 13.87 | 12.49 | 13.21 | 13.01 | qfq | 76,118,969 | 996,986,019 | -6.97% |
| 2024-03-22 | 11.98 | 14.20 | 11.85 | 14.20 | 13.99 | qfq | 83,186,728 | 1,077,945,046 | 20.03% |
| 2024-03-21 | 12.12 | 12.59 | 11.65 | 11.83 | 11.65 | qfq | 60,183,440 | 729,772,079 | -1.09% |
| 2024-03-20 | 10.73 | 12.67 | 10.68 | 11.96 | 11.78 | qfq | 67,271,177 | 784,574,454 | 11.26% |
| 2024-03-19 | 10.80 | 11.49 | 10.71 | 10.75 | 10.59 | qfq | 37,256,462 | 411,356,883 | 1.22% |
| 2024-03-18 | 10.34 | 10.74 | 10.27 | 10.62 | 10.46 | qfq | 22,874,912 | 239,918,763 | 2.51% |
| 2024-03-15 | 10.41 | 10.50 | 10.14 | 10.36 | 10.20 | qfq | 19,494,492 | 200,556,163 | -0.48% |
| 2024-03-14 | 10.42 | 10.55 | 10.18 | 10.41 | 10.25 | qfq | 30,909,838 | 319,637,931 | -3.16% |
| 2024-03-13 | 10.19 | 11.40 | 10.13 | 10.75 | 10.59 | qfq | 47,846,745 | 510,817,133 | 6.12% |
| 2024-03-12 | 10.10 | 10.35 | 9.87 | 10.13 | 9.98 | qfq | 22,567,636 | 227,939,154 | 0.20% |
| 2024-03-11 | 9.55 | 10.26 | 9.55 | 10.11 | 9.96 | qfq | 20,108,756 | 200,471,475 | 3.59% |
| 2024-03-08 | 9.69 | 9.86 | 9.54 | 9.76 | 9.61 | qfq | 14,841,205 | 144,122,193 | 0.83% |
| 2024-03-07 | 10.45 | 10.45 | 9.55 | 9.68 | 9.53 | qfq | 28,428,004 | 283,022,997 | -6.47% |
| 2024-03-06 | 10.33 | 10.60 | 10.11 | 10.35 | 10.19 | qfq | 31,292,347 | 322,651,451 | -2.45% |
| 2024-03-05 | 9.89 | 10.92 | 9.79 | 10.61 | 10.45 | qfq | 53,247,961 | 555,898,106 | 6.63% |
| 2024-03-04 | 10.00 | 10.18 | 9.49 | 9.95 | 9.80 | qfq | 21,562,330 | 211,942,261 | 0.40% |
| 2024-03-01 | 9.72 | 10.20 | 9.67 | 9.91 | 9.76 | qfq | 26,355,281 | 261,468,295 | 2.48% |
| 2024-02-29 | 8.82 | 9.70 | 8.82 | 9.67 | 9.52 | qfq | 22,641,501 | 214,078,086 | 5.91% |
| 2024-02-28 | 10.15 | 10.60 | 9.10 | 9.13 | 8.99 | qfq | 37,139,833 | 370,332,082 | -10.05% |
| 2024-02-27 | 9.70 | 10.15 | 9.54 | 10.15 | 10.00 | qfq | 27,146,634 | 270,107,013 | 3.68% |
| 2024-02-26 | 9.55 | 10.08 | 9.39 | 9.79 | 9.64 | qfq | 28,174,272 | 273,487,206 | 0.41% |
| 2024-02-23 | 9.34 | 9.87 | 9.21 | 9.75 | 9.60 | qfq | 31,640,239 | 303,505,778 | 4.39% |
| 2024-02-22 | 8.99 | 9.39 | 8.97 | 9.34 | 9.20 | qfq | 25,902,899 | 239,902,622 | 2.41% |
| 2024-02-21 | 9.05 | 9.87 | 8.90 | 9.12 | 8.98 | qfq | 35,760,000 | 330,840,451 | -4.10% |
| 2024-02-20 | 8.40 | 9.99 | 8.17 | 9.51 | 9.37 | qfq | 38,519,834 | 344,738,273 | 11.36% |
| 2024-02-19 | 7.87 | 8.58 | 7.87 | 8.54 | 8.41 | qfq | 27,142,440 | 224,911,820 | 14.32% |
| 2024-02-08 | 6.78 | 7.56 | 6.74 | 7.47 | 7.36 | qfq | 19,428,908 | 139,626,192 | 11.16% |
| 2024-02-07 | 7.30 | 7.45 | 6.55 | 6.72 | 6.62 | qfq | 20,245,185 | 142,707,960 | -7.18% |
| 2024-02-06 | 7.03 | 7.51 | 6.38 | 7.24 | 7.13 | qfq | 19,047,030 | 131,585,824 | 4.17% |
| 2024-02-05 | 8.08 | 8.08 | 6.85 | 6.95 | 6.84 | qfq | 19,205,697 | 138,825,175 | -14.30% |
| 2024-02-02 | 8.46 | 8.86 | 7.79 | 8.11 | 7.99 | qfq | 16,310,998 | 136,348,110 | -3.34% |
| 2024-02-01 | 8.42 | 8.70 | 8.11 | 8.39 | 8.26 | qfq | 13,622,080 | 114,249,001 | -1.53% |
| 2024-01-31 | 8.70 | 9.10 | 8.50 | 8.52 | 8.39 | qfq | 16,988,870 | 149,907,203 | -3.62% |
| 2024-01-30 | 9.28 | 9.30 | 8.84 | 8.84 | 8.71 | qfq | 11,625,780 | 105,117,071 | -5.05% |
| 2024-01-29 | 10.03 | 10.09 | 9.28 | 9.31 | 9.17 | qfq | 16,244,000 | 154,602,664 | -6.90% |
| 2024-01-26 | 10.23 | 10.42 | 9.98 | 10.00 | 9.85 | qfq | 20,857,740 | 211,836,718 | -2.25% |
| 2024-01-25 | 9.73 | 10.25 | 9.53 | 10.23 | 10.08 | qfq | 19,711,116 | 197,964,315 | 4.39% |
| 2024-01-24 | 9.82 | 9.96 | 9.45 | 9.80 | 9.65 | qfq | 14,214,919 | 138,321,002 | 0.10% |
| 2024-01-23 | 9.50 | 10.17 | 9.28 | 9.79 | 9.64 | qfq | 17,794,335 | 172,515,637 | 3.05% |
| 2024-01-22 | 10.20 | 10.55 | 9.42 | 9.50 | 9.36 | qfq | 20,874,750 | 207,449,523 | -9.18% |
| 2024-01-19 | 10.30 | 10.75 | 10.25 | 10.46 | 10.30 | qfq | 26,363,352 | 277,208,304 | 1.65% |
| 2024-01-18 | 9.97 | 10.29 | 9.73 | 10.29 | 10.13 | qfq | 15,501,457 | 155,231,153 | 2.69% |
| 2024-01-17 | 10.11 | 10.29 | 10.01 | 10.02 | 9.87 | qfq | 7,580,140 | 76,794,007 | -2.34% |
| 2024-01-16 | 10.29 | 10.30 | 9.99 | 10.26 | 10.10 | qfq | 10,144,300 | 102,492,937 | -0.68% |
| 2024-01-15 | 10.30 | 10.50 | 10.16 | 10.33 | 10.17 | qfq | 8,713,160 | 90,285,128 | 0.19% |
| 2024-01-12 | 10.76 | 10.79 | 10.30 | 10.31 | 10.15 | qfq | 12,001,819 | 125,467,422 | -3.37% |
| 2024-01-11 | 10.18 | 10.71 | 10.15 | 10.67 | 10.51 | qfq | 16,730,221 | 175,963,611 | 5.23% |
| 2024-01-10 | 10.74 | 10.89 | 10.13 | 10.14 | 9.99 | qfq | 16,202,972 | 167,212,069 | -6.20% |
| 2024-01-09 | 10.77 | 11.00 | 10.52 | 10.81 | 10.65 | qfq | 13,224,800 | 142,614,757 | 1.03% |
| 2024-01-08 | 10.83 | 10.94 | 10.53 | 10.70 | 10.54 | qfq | 12,069,556 | 129,846,805 | -1.20% |
| 2024-01-05 | 11.40 | 11.42 | 10.75 | 10.83 | 10.67 | qfq | 19,437,014 | 213,209,656 | -4.67% |
| 2024-01-04 | 11.58 | 11.64 | 11.01 | 11.36 | 11.19 | qfq | 19,394,099 | 218,914,620 | -1.90% |
| 2024-01-03 | 11.24 | 12.23 | 10.92 | 11.58 | 11.40 | qfq | 37,209,743 | 431,273,129 | 3.86% |
| 2024-01-02 | 11.48 | 11.76 | 11.13 | 11.15 | 10.98 | qfq | 24,501,500 | 279,799,034 | -1.15% |
| 2023-12-29 | 10.79 | 11.46 | 10.75 | 11.28 | 11.11 | qfq | 26,080,261 | 291,811,984 | 4.54% |
| 2023-12-28 | 10.60 | 10.87 | 10.30 | 10.79 | 10.63 | qfq | 20,836,312 | 221,912,540 | 0.75% |
| 2023-12-27 | 10.87 | 11.05 | 10.54 | 10.71 | 10.55 | qfq | 21,572,161 | 231,521,915 | 0.19% |
| 2023-12-26 | 11.43 | 11.50 | 10.55 | 10.69 | 10.53 | qfq | 31,628,974 | 343,337,782 | -5.90% |
| 2023-12-25 | 11.84 | 12.47 | 11.20 | 11.36 | 11.19 | qfq | 30,434,096 | 351,249,729 | -4.70% |
| 2023-12-22 | 13.33 | 13.75 | 11.70 | 11.92 | 11.74 | qfq | 45,740,458 | 581,475,143 | -9.28% |
| 2023-12-21 | 12.77 | 13.29 | 12.62 | 13.14 | 12.94 | qfq | 23,283,155 | 302,762,215 | 1.08% |
| 2023-12-20 | 13.37 | 13.49 | 12.93 | 13.00 | 12.80 | qfq | 20,410,580 | 267,439,808 | -3.70% |
| 2023-12-19 | 13.35 | 13.86 | 13.25 | 13.50 | 13.30 | qfq | 24,902,600 | 336,127,338 | -0.59% |
| 2023-12-18 | 14.31 | 14.54 | 13.45 | 13.58 | 13.37 | qfq | 35,798,322 | 495,465,242 | -5.10% |
| 2023-12-15 | 13.55 | 15.03 | 13.41 | 14.31 | 14.09 | qfq | 62,316,387 | 892,191,100 | 4.68% |
| 2023-12-14 | 13.80 | 14.28 | 13.59 | 13.67 | 13.46 | qfq | 39,216,401 | 543,976,583 | -3.39% |
| 2023-12-13 | 14.49 | 14.77 | 14.06 | 14.15 | 13.94 | qfq | 49,269,008 | 708,414,996 | -3.02% |
| 2023-12-12 | 14.89 | 15.85 | 14.49 | 14.59 | 14.37 | qfq | 78,527,716 | 1,182,832,039 | -2.47% |
| 2023-12-11 | 12.46 | 14.96 | 12.27 | 14.96 | 14.73 | qfq | 79,412,975 | 1,112,004,465 | 19.97% |
| 2023-12-08 | 12.49 | 12.76 | 12.31 | 12.47 | 12.28 | qfq | 24,456,568 | 306,219,669 | -2.43% |
| 2023-12-07 | 12.43 | 13.18 | 12.30 | 12.78 | 12.59 | qfq | 35,661,884 | 456,778,796 | 2.40% |
| 2023-12-06 | 11.90 | 12.50 | 11.46 | 12.48 | 12.29 | qfq | 28,375,017 | 342,349,180 | 5.58% |
| 2023-12-05 | 12.13 | 12.50 | 11.82 | 11.82 | 11.64 | qfq | 19,347,207 | 234,692,506 | -3.90% |
| 2023-12-04 | 11.89 | 12.67 | 11.89 | 12.30 | 12.11 | qfq | 33,824,624 | 419,113,613 | 1.65% |
| 2023-12-01 | 11.24 | 12.30 | 11.24 | 12.10 | 11.92 | qfq | 32,067,352 | 379,780,064 | 7.08% |
| 2023-11-30 | 11.31 | 11.36 | 11.10 | 11.30 | 11.13 | qfq | 9,250,061 | 103,933,188 | 0.89% |
| 2023-11-29 | 11.30 | 11.44 | 11.13 | 11.20 | 11.03 | qfq | 8,745,150 | 98,548,778 | -1.15% |
| 2023-11-28 | 11.50 | 11.55 | 11.11 | 11.33 | 11.16 | qfq | 10,566,024 | 118,976,448 | -0.70% |
| 2023-11-27 | 11.29 | 11.46 | 11.10 | 11.41 | 11.24 | qfq | 13,713,810 | 154,468,414 | 0.80% |
| 2023-11-24 | 11.73 | 11.99 | 11.20 | 11.32 | 11.15 | qfq | 16,864,066 | 196,113,136 | -3.08% |
| 2023-11-23 | 12.50 | 12.50 | 11.56 | 11.68 | 11.50 | qfq | 25,673,796 | 303,023,137 | -7.23% |
| 2023-11-22 | 12.58 | 13.27 | 12.40 | 12.59 | 12.40 | qfq | 30,520,908 | 387,846,881 | -1.56% |
| 2023-11-21 | 12.30 | 12.80 | 12.27 | 12.79 | 12.60 | qfq | 37,703,148 | 473,889,519 | 4.15% |
| 2023-11-20 | 12.10 | 12.39 | 12.06 | 12.28 | 12.09 | qfq | 20,478,452 | 250,694,337 | -1.05% |
| 2023-11-17 | 12.33 | 12.69 | 12.20 | 12.41 | 12.22 | qfq | 30,989,522 | 383,369,387 | -2.21% |
| 2023-11-16 | 11.92 | 13.31 | 11.86 | 12.69 | 12.50 | qfq | 49,274,094 | 627,677,814 | 7.54% |
| 2023-11-15 | 12.04 | 12.23 | 11.75 | 11.80 | 11.62 | qfq | 19,956,761 | 237,830,846 | -1.91% |
| 2023-11-14 | 12.20 | 12.25 | 11.89 | 12.03 | 11.85 | qfq | 22,005,790 | 264,225,953 | -0.58% |
| 2023-11-13 | 12.27 | 12.66 | 12.05 | 12.10 | 11.92 | qfq | 29,625,330 | 364,185,556 | 1.94% |
| 2023-11-10 | 11.90 | 12.54 | 11.75 | 11.87 | 11.69 | qfq | 31,971,713 | 383,398,587 | -3.81% |
| 2023-11-09 | 13.87 | 14.30 | 12.22 | 12.34 | 12.15 | qfq | 50,146,453 | 654,681,727 | -6.37% |
| 2023-11-08 | 12.40 | 13.50 | 12.20 | 13.18 | 12.98 | qfq | 56,612,733 | 726,661,287 | 6.12% |
| 2023-11-07 | 11.90 | 12.99 | 11.67 | 12.42 | 12.23 | qfq | 48,859,592 | 594,025,380 | 3.50% |
| 2023-11-06 | 11.39 | 12.25 | 11.19 | 12.00 | 11.82 | qfq | 47,805,347 | 561,435,231 | 6.76% |
| 2023-11-03 | 11.05 | 11.35 | 10.80 | 11.24 | 11.07 | qfq | 34,244,117 | 378,905,384 | -1.92% |
| 2023-11-02 | 10.91 | 11.79 | 10.91 | 11.46 | 11.29 | qfq | 48,491,334 | 552,137,279 | 5.52% |
| 2023-11-01 | 10.92 | 11.84 | 10.78 | 10.86 | 10.70 | qfq | 27,334,934 | 306,671,076 | -0.73% |
| 2023-10-31 | 11.28 | 11.48 | 10.84 | 10.94 | 10.77 | qfq | 18,870,245 | 209,756,898 | -2.50% |
| 2023-10-30 | 10.72 | 11.45 | 10.72 | 11.22 | 11.05 | qfq | 23,917,960 | 266,685,223 | 2.65% |
| 2023-10-27 | 11.13 | 11.32 | 10.83 | 10.93 | 10.76 | qfq | 18,544,371 | 204,037,534 | -2.84% |
| 2023-10-26 | 11.44 | 11.63 | 11.10 | 11.25 | 11.08 | qfq | 31,471,541 | 357,294,397 | -2.43% |
| 2023-10-25 | 11.00 | 11.73 | 10.81 | 11.53 | 11.36 | qfq | 48,986,085 | 561,200,201 | 5.20% |
| 2023-10-24 | 9.11 | 10.96 | 9.11 | 10.96 | 10.79 | qfq | 29,711,545 | 307,401,543 | 20.04% |
| 2023-10-23 | 9.72 | 9.72 | 9.05 | 9.13 | 8.99 | qfq | 12,927,327 | 119,902,506 | -5.68% |
| 2023-10-20 | 10.15 | 10.15 | 9.64 | 9.68 | 9.53 | qfq | 12,856,651 | 126,283,699 | -4.63% |
| 2023-10-19 | 10.37 | 10.54 | 10.12 | 10.15 | 10.00 | qfq | 13,954,400 | 143,777,595 | -2.96% |
| 2023-10-18 | 11.00 | 11.04 | 10.35 | 10.46 | 10.30 | qfq | 22,113,827 | 234,702,508 | -6.10% |
| 2023-10-17 | 11.44 | 12.05 | 11.05 | 11.14 | 10.97 | qfq | 22,431,900 | 255,374,735 | -3.13% |
| 2023-10-16 | 11.77 | 12.12 | 11.34 | 11.50 | 11.33 | qfq | 22,618,227 | 262,726,031 | -3.36% |
| 2023-10-13 | 12.25 | 12.38 | 11.83 | 11.90 | 11.72 | qfq | 24,087,817 | 289,329,387 | -3.57% |
| 2023-10-12 | 12.17 | 12.63 | 12.04 | 12.34 | 12.15 | qfq | 41,866,819 | 516,238,016 | -5.22% |
| 2023-10-11 | 11.00 | 13.03 | 11.00 | 13.02 | 12.82 | qfq | 46,706,616 | 574,185,622 | 19.89% |
| 2023-10-10 | 10.49 | 11.24 | 10.32 | 10.86 | 10.70 | qfq | 28,690,260 | 310,543,273 | 6.58% |
| 2023-10-09 | 10.25 | 10.40 | 10.11 | 10.19 | 10.04 | qfq | 9,167,370 | 93,513,546 | -1.55% |
| 2023-09-28 | 10.24 | 10.49 | 10.24 | 10.35 | 10.19 | qfq | 8,723,640 | 90,394,054 | 1.37% |
| 2023-09-27 | 10.16 | 10.38 | 10.08 | 10.21 | 10.06 | qfq | 12,156,898 | 124,408,996 | 0.10% |
| 2023-09-26 | 9.71 | 10.59 | 9.71 | 10.20 | 10.05 | qfq | 20,784,382 | 212,573,121 | 4.62% |
| 2023-09-25 | 9.93 | 10.08 | 9.66 | 9.75 | 9.60 | qfq | 10,908,670 | 107,438,054 | -2.40% |
| 2023-09-22 | 9.32 | 10.08 | 9.32 | 9.99 | 9.84 | qfq | 15,358,761 | 150,820,574 | 6.73% |
| 2023-09-21 | 9.41 | 9.59 | 9.34 | 9.36 | 9.22 | qfq | 6,669,833 | 63,037,686 | 0.00% |
| 2023-09-20 | 9.49 | 9.58 | 9.33 | 9.36 | 9.22 | qfq | 5,888,342 | 55,641,466 | -1.16% |
| 2023-09-19 | 9.64 | 9.74 | 9.42 | 9.47 | 9.33 | qfq | 6,462,265 | 61,521,415 | -2.17% |
| 2023-09-18 | 9.62 | 9.77 | 9.52 | 9.68 | 9.53 | qfq | 5,645,310 | 54,584,939 | 0.83% |
| 2023-09-15 | 9.72 | 9.87 | 9.57 | 9.60 | 9.45 | qfq | 6,586,762 | 63,898,736 | -1.64% |
| 2023-09-14 | 9.85 | 9.85 | 9.63 | 9.76 | 9.61 | qfq | 6,555,400 | 63,809,989 | -0.81% |
| 2023-09-13 | 10.09 | 10.09 | 9.71 | 9.84 | 9.69 | qfq | 8,419,989 | 82,850,875 | -1.60% |
| 2023-09-12 | 10.26 | 10.26 | 9.96 | 10.00 | 9.85 | qfq | 7,390,432 | 74,029,449 | -2.15% |
| 2023-09-11 | 10.02 | 10.36 | 10.00 | 10.22 | 10.07 | qfq | 9,681,710 | 98,307,285 | 2.61% |
| 2023-09-08 | 10.25 | 10.39 | 9.94 | 9.96 | 9.81 | qfq | 9,096,400 | 91,167,477 | -2.92% |
| 2023-09-07 | 10.40 | 10.62 | 10.26 | 10.26 | 10.10 | qfq | 8,399,924 | 87,425,698 | -1.72% |
| 2023-09-06 | 10.60 | 10.61 | 10.35 | 10.44 | 10.28 | qfq | 8,045,370 | 84,022,244 | -1.97% |
| 2023-09-05 | 10.91 | 11.00 | 10.56 | 10.65 | 10.49 | qfq | 9,846,720 | 105,145,477 | -3.01% |
| 2023-09-04 | 11.01 | 11.24 | 10.85 | 10.98 | 10.81 | qfq | 11,295,762 | 123,695,891 | -0.36% |
| 2023-09-01 | 11.32 | 11.34 | 10.92 | 11.02 | 10.85 | qfq | 14,041,971 | 155,726,944 | -2.48% |
| 2023-08-31 | 11.40 | 11.68 | 11.28 | 11.30 | 11.13 | qfq | 24,965,112 | 286,167,906 | 0.36% |
| 2023-08-30 | 10.99 | 11.35 | 10.83 | 11.26 | 11.09 | qfq | 17,774,651 | 197,200,519 | 2.55% |
| 2023-08-29 | 10.12 | 11.05 | 10.01 | 10.98 | 10.81 | qfq | 24,307,731 | 262,230,982 | 6.29% |
| 2023-08-28 | 11.19 | 11.28 | 10.30 | 10.33 | 10.17 | qfq | 20,549,800 | 218,137,146 | -2.27% |
| 2023-08-25 | 11.55 | 11.56 | 10.51 | 10.57 | 10.41 | qfq | 22,631,982 | 245,587,900 | -7.36% |
| 2023-08-24 | 11.08 | 11.59 | 11.00 | 11.41 | 11.24 | qfq | 19,998,382 | 228,107,903 | 3.54% |
| 2023-08-23 | 11.00 | 11.24 | 10.81 | 11.02 | 10.85 | qfq | 11,874,620 | 131,154,236 | -1.34% |
| 2023-08-22 | 10.76 | 11.18 | 10.76 | 11.17 | 11.00 | qfq | 15,528,611 | 170,899,273 | 4.30% |
| 2023-08-21 | 10.63 | 11.15 | 10.60 | 10.71 | 10.55 | qfq | 11,845,128 | 128,527,151 | 0.75% |
| 2023-08-18 | 11.30 | 11.44 | 10.52 | 10.63 | 10.47 | qfq | 16,053,001 | 175,382,839 | -5.93% |
| 2023-08-17 | 10.92 | 11.35 | 10.71 | 11.30 | 11.13 | qfq | 16,633,578 | 185,458,634 | 3.39% |
| 2023-08-16 | 11.44 | 11.57 | 10.88 | 10.93 | 10.76 | qfq | 14,618,818 | 161,949,624 | -3.79% |
| 2023-08-15 | 11.75 | 11.83 | 11.30 | 11.36 | 11.19 | qfq | 15,598,309 | 179,517,597 | -3.81% |
| 2023-08-14 | 11.12 | 11.83 | 11.06 | 11.81 | 11.63 | qfq | 22,247,617 | 257,092,273 | 5.45% |
| 2023-08-11 | 12.00 | 12.25 | 11.20 | 11.20 | 11.03 | qfq | 23,524,369 | 273,141,551 | -6.51% |
| 2023-08-10 | 11.74 | 12.70 | 11.63 | 11.98 | 11.80 | qfq | 29,413,770 | 357,833,910 | 1.96% |
| 2023-08-09 | 12.32 | 12.46 | 11.66 | 11.75 | 11.57 | qfq | 28,298,901 | 341,111,898 | -6.60% |
| 2023-08-08 | 11.71 | 13.29 | 11.70 | 12.58 | 12.39 | qfq | 45,850,452 | 578,732,929 | 6.25% |
| 2023-08-07 | 11.50 | 12.17 | 11.50 | 11.84 | 11.66 | qfq | 18,430,950 | 218,847,058 | 2.96% |
| 2023-08-04 | 11.29 | 11.60 | 11.22 | 11.50 | 11.33 | qfq | 9,795,388 | 112,505,790 | 2.68% |
| 2023-08-03 | 11.38 | 11.50 | 11.16 | 11.20 | 11.03 | qfq | 6,492,410 | 73,330,077 | -1.32% |
| 2023-08-02 | 11.47 | 11.57 | 11.13 | 11.35 | 11.18 | qfq | 6,865,772 | 77,739,880 | -1.05% |
| 2023-08-01 | 11.60 | 11.66 | 11.32 | 11.47 | 11.30 | qfq | 5,539,733 | 63,567,518 | -1.12% |
| 2023-07-31 | 11.35 | 11.70 | 11.17 | 11.60 | 11.42 | qfq | 8,222,441 | 94,832,001 | 2.75% |
| 2023-07-28 | 11.49 | 11.51 | 11.21 | 11.29 | 11.12 | qfq | 8,103,750 | 91,821,223 | -1.48% |
| 2023-07-27 | 11.68 | 11.78 | 11.29 | 11.46 | 11.29 | qfq | 7,539,760 | 87,190,312 | -1.80% |
| 2023-07-26 | 12.21 | 12.21 | 11.58 | 11.67 | 11.49 | qfq | 11,697,310 | 137,745,252 | -4.66% |
| 2023-07-25 | 12.15 | 12.37 | 11.97 | 12.24 | 12.05 | qfq | 9,993,350 | 121,646,365 | 1.75% |
| 2023-07-24 | 11.90 | 12.16 | 11.78 | 12.03 | 11.85 | qfq | 6,560,990 | 78,889,402 | 0.84% |
| 2023-07-21 | 11.92 | 12.10 | 11.73 | 11.93 | 11.75 | qfq | 8,711,104 | 103,828,027 | 0.25% |
| 2023-07-20 | 12.22 | 12.28 | 11.89 | 11.90 | 11.72 | qfq | 8,492,080 | 102,176,135 | -2.62% |
| 2023-07-19 | 11.98 | 12.30 | 11.98 | 12.22 | 12.04 | qfq | 9,469,310 | 115,112,959 | 2.17% |
| 2023-07-18 | 12.42 | 12.45 | 11.94 | 11.96 | 11.78 | qfq | 10,303,184 | 124,372,796 | -2.84% |