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
奥飞数据300738.SZ
最近收盘价20.382026-07-17
最近交易日2026-07-17
成交量（股）82,983,030
成交额（元）1,667,135,762
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-25 | 2026-07-02 | cash_dividend | 0.014 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-08 | cash_dividend | 0.013 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-25 | 2024-07-02 | cash_dividend | 0.021 | — | — | — | 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 | 19.55 | 20.98 | 19.10 | 20.38 | 20.38 | qfq | 82,983,030 | 1,667,135,762 | 2.41% |
| 2026-07-16 | 19.38 | 20.59 | 19.22 | 19.90 | 19.90 | qfq | 47,412,669 | 948,223,073 | 0.96% |
| 2026-07-15 | 19.66 | 20.19 | 19.09 | 19.71 | 19.71 | qfq | 47,644,123 | 941,219,294 | -0.61% |
| 2026-07-14 | 20.98 | 21.16 | 18.51 | 19.83 | 19.83 | qfq | 84,480,755 | 1,644,770,973 | -6.24% |
| 2026-07-13 | 20.88 | 21.48 | 20.68 | 21.15 | 21.15 | qfq | 70,656,959 | 1,492,985,932 | 1.54% |
| 2026-07-10 | 20.06 | 21.75 | 19.94 | 20.83 | 20.83 | qfq | 74,549,281 | 1,572,955,211 | 2.11% |
| 2026-07-09 | 20.20 | 20.60 | 19.68 | 20.40 | 20.40 | qfq | 56,366,846 | 1,137,333,063 | 0.34% |
| 2026-07-08 | 19.40 | 20.93 | 19.40 | 20.33 | 20.33 | qfq | 70,265,478 | 1,423,049,792 | 5.83% |
| 2026-07-07 | 19.70 | 19.96 | 18.99 | 19.21 | 19.21 | qfq | 35,989,178 | 696,212,133 | -2.98% |
| 2026-07-06 | 21.20 | 21.38 | 19.75 | 19.80 | 19.80 | qfq | 44,179,084 | 896,462,921 | -2.75% |
| 2026-07-03 | 20.71 | 21.50 | 20.24 | 20.36 | 20.36 | qfq | 46,915,076 | 973,500,125 | -2.58% |
| 2026-07-02 | 21.15 | 21.86 | 20.75 | 20.90 | 20.90 | qfq | 59,661,446 | 1,266,873,828 | -2.79% |
| 2026-07-01 | 20.30 | 22.07 | 20.12 | 21.50 | 21.49 | qfq | 82,626,042 | 1,743,509,089 | 6.33% |
| 2026-06-30 | 18.93 | 20.47 | 18.62 | 20.22 | 20.21 | qfq | 50,917,840 | 1,009,155,823 | 7.10% |
| 2026-06-29 | 19.35 | 19.64 | 18.51 | 18.88 | 18.87 | qfq | 41,560,893 | 790,126,230 | -2.53% |
| 2026-06-26 | 20.50 | 20.54 | 19.37 | 19.37 | 19.36 | qfq | 53,562,291 | 1,057,402,871 | -6.92% |
| 2026-06-25 | 21.50 | 21.72 | 20.65 | 20.81 | 20.80 | qfq | 55,031,882 | 1,156,977,612 | -3.30% |
| 2026-06-24 | 21.08 | 21.86 | 20.65 | 21.52 | 21.51 | qfq | 62,214,891 | 1,324,431,596 | 1.13% |
| 2026-06-23 | 21.68 | 22.10 | 21.04 | 21.28 | 21.27 | qfq | 74,958,191 | 1,622,110,153 | -3.27% |
| 2026-06-22 | 21.09 | 22.30 | 20.95 | 22.00 | 21.99 | qfq | 91,344,433 | 1,979,815,219 | 4.17% |
| 2026-06-18 | 20.20 | 21.29 | 20.08 | 21.12 | 21.11 | qfq | 83,832,164 | 1,751,864,102 | 5.18% |
| 2026-06-17 | 19.83 | 20.37 | 19.73 | 20.08 | 20.07 | qfq | 38,968,151 | 779,991,261 | -0.10% |
| 2026-06-16 | 20.19 | 20.33 | 19.79 | 20.10 | 20.09 | qfq | 44,206,114 | 886,657,056 | -0.64% |
| 2026-06-15 | 19.39 | 20.27 | 19.37 | 20.23 | 20.22 | qfq | 49,804,463 | 992,034,198 | 6.08% |
| 2026-06-12 | 19.29 | 19.76 | 19.05 | 19.07 | 19.06 | qfq | 43,916,435 | 850,537,771 | 0.63% |
| 2026-06-11 | 19.77 | 19.79 | 18.80 | 18.95 | 18.94 | qfq | 51,624,169 | 985,607,698 | -4.77% |
| 2026-06-10 | 19.69 | 20.80 | 19.60 | 19.90 | 19.89 | qfq | 63,197,646 | 1,271,385,663 | 0.40% |
| 2026-06-09 | 19.75 | 20.00 | 19.38 | 19.82 | 19.81 | qfq | 37,233,894 | 733,606,524 | 2.48% |
| 2026-06-08 | 19.91 | 20.35 | 19.14 | 19.34 | 19.33 | qfq | 52,339,586 | 1,030,200,907 | -5.61% |
| 2026-06-05 | 20.79 | 21.10 | 20.17 | 20.49 | 20.48 | qfq | 48,954,848 | 1,008,593,450 | -1.96% |
| 2026-06-04 | 20.81 | 21.07 | 20.44 | 20.90 | 20.89 | qfq | 53,447,829 | 1,109,030,028 | -1.65% |
| 2026-06-03 | 21.41 | 21.89 | 20.97 | 21.25 | 21.24 | qfq | 69,020,932 | 1,481,942,497 | -3.54% |
| 2026-06-02 | 21.86 | 22.05 | 20.87 | 22.03 | 22.02 | qfq | 56,911,000 | 1,224,818,298 | 1.43% |
| 2026-06-01 | 22.02 | 22.35 | 21.67 | 21.72 | 21.71 | qfq | 52,791,806 | 1,161,030,486 | -0.18% |
| 2026-05-29 | 23.11 | 23.29 | 21.57 | 21.76 | 21.75 | qfq | 62,415,927 | 1,384,133,247 | -5.80% |
| 2026-05-28 | 23.35 | 23.55 | 22.26 | 23.10 | 23.08 | qfq | 58,077,181 | 1,328,631,518 | 1.01% |
| 2026-05-27 | 23.80 | 23.94 | 22.73 | 22.87 | 22.86 | qfq | 55,480,069 | 1,289,307,162 | -4.47% |
| 2026-05-26 | 24.81 | 24.84 | 23.48 | 23.94 | 23.92 | qfq | 66,257,504 | 1,590,068,935 | -4.85% |
| 2026-05-25 | 25.41 | 25.73 | 24.40 | 25.16 | 25.14 | qfq | 69,599,862 | 1,729,526,077 | -0.94% |
| 2026-05-22 | 24.95 | 25.76 | 24.55 | 25.40 | 25.38 | qfq | 76,302,713 | 1,917,946,550 | 3.80% |
| 2026-05-21 | 26.94 | 27.12 | 24.30 | 24.47 | 24.45 | qfq | 108,279,169 | 2,784,989,979 | -8.45% |
| 2026-05-20 | 27.53 | 28.29 | 26.69 | 26.73 | 26.71 | qfq | 96,846,495 | 2,631,282,380 | -4.64% |
| 2026-05-19 | 27.35 | 28.27 | 26.62 | 28.03 | 28.01 | qfq | 110,416,638 | 3,055,023,234 | 0.72% |
| 2026-05-18 | 28.06 | 28.48 | 27.53 | 27.83 | 27.81 | qfq | 107,176,516 | 2,990,914,345 | 1.72% |
| 2026-05-15 | 27.85 | 29.49 | 27.04 | 27.36 | 27.34 | qfq | 134,152,518 | 3,778,399,320 | 1.45% |
| 2026-05-14 | 28.64 | 28.98 | 26.81 | 26.97 | 26.95 | qfq | 92,575,407 | 2,549,759,378 | -3.54% |
| 2026-05-13 | 25.77 | 28.18 | 25.52 | 27.96 | 27.94 | qfq | 117,931,050 | 3,183,712,386 | 8.46% |
| 2026-05-12 | 26.52 | 26.53 | 25.55 | 25.78 | 25.76 | qfq | 61,694,249 | 1,598,858,439 | -2.75% |
| 2026-05-11 | 28.22 | 28.22 | 26.15 | 26.51 | 26.49 | qfq | 94,831,999 | 2,534,243,770 | -2.03% |
| 2026-05-08 | 26.92 | 27.46 | 26.50 | 27.06 | 27.04 | qfq | 70,825,841 | 1,909,849,100 | -1.20% |
| 2026-05-07 | 27.30 | 27.73 | 26.97 | 27.39 | 27.37 | qfq | 86,229,520 | 2,351,239,112 | 1.75% |
| 2026-05-06 | 25.65 | 27.64 | 25.57 | 26.92 | 26.90 | qfq | 129,735,343 | 3,456,425,208 | 7.94% |
| 2026-04-30 | 24.86 | 25.53 | 24.45 | 24.94 | 24.92 | qfq | 78,546,240 | 1,952,151,212 | -0.64% |
| 2026-04-29 | 23.97 | 25.98 | 23.77 | 25.10 | 25.08 | qfq | 159,017,330 | 3,997,017,658 | 7.49% |
| 2026-04-28 | 23.19 | 23.90 | 23.08 | 23.35 | 23.33 | qfq | 76,501,967 | 1,795,839,879 | 0.65% |
| 2026-04-27 | 23.27 | 23.59 | 22.55 | 23.20 | 23.18 | qfq | 73,203,852 | 1,691,614,128 | -3.33% |
| 2026-04-24 | 24.21 | 24.41 | 22.81 | 24.00 | 23.98 | qfq | 102,329,215 | 2,413,676,699 | -2.28% |
| 2026-04-23 | 24.43 | 25.27 | 24.31 | 24.56 | 24.54 | qfq | 95,501,625 | 2,365,805,206 | -0.57% |
| 2026-04-22 | 23.69 | 24.80 | 23.52 | 24.70 | 24.68 | qfq | 115,269,243 | 2,788,726,790 | 3.96% |
| 2026-04-21 | 24.13 | 24.13 | 23.20 | 23.76 | 23.74 | qfq | 69,546,917 | 1,640,302,092 | -2.18% |
| 2026-04-20 | 24.74 | 24.85 | 24.11 | 24.29 | 24.27 | qfq | 96,738,139 | 2,361,617,730 | -2.80% |
| 2026-04-17 | 25.97 | 26.10 | 24.77 | 24.99 | 24.97 | qfq | 104,370,245 | 2,629,012,215 | -3.66% |
| 2026-04-16 | 23.60 | 25.97 | 23.52 | 25.94 | 25.92 | qfq | 157,237,930 | 3,930,832,577 | 10.85% |
| 2026-04-15 | 23.70 | 23.89 | 23.24 | 23.40 | 23.38 | qfq | 57,947,603 | 1,363,486,398 | -1.06% |
| 2026-04-14 | 23.65 | 24.15 | 23.45 | 23.65 | 23.63 | qfq | 83,147,491 | 1,973,251,588 | 2.65% |
| 2026-04-13 | 22.13 | 23.19 | 22.10 | 23.04 | 23.02 | qfq | 64,527,960 | 1,476,404,728 | 2.40% |
| 2026-04-10 | 23.00 | 23.16 | 22.46 | 22.50 | 22.49 | qfq | 56,382,001 | 1,283,783,620 | -0.66% |
| 2026-04-09 | 22.55 | 22.88 | 22.36 | 22.65 | 22.64 | qfq | 59,663,016 | 1,350,738,987 | -1.86% |
| 2026-04-08 | 21.61 | 23.08 | 21.55 | 23.08 | 23.06 | qfq | 130,550,433 | 2,919,815,716 | 12.04% |
| 2026-04-07 | 21.03 | 21.50 | 20.51 | 20.60 | 20.59 | qfq | 51,027,994 | 1,068,512,913 | -2.46% |
| 2026-04-03 | 21.70 | 21.70 | 20.80 | 21.12 | 21.11 | qfq | 57,727,176 | 1,229,070,972 | -0.09% |
| 2026-04-02 | 22.37 | 22.37 | 21.01 | 21.14 | 21.13 | qfq | 74,362,335 | 1,602,003,753 | -6.87% |
| 2026-04-01 | 22.45 | 23.05 | 22.10 | 22.70 | 22.69 | qfq | 81,942,545 | 1,853,537,207 | 3.99% |
| 2026-03-31 | 22.00 | 23.11 | 21.79 | 21.83 | 21.82 | qfq | 64,386,824 | 1,437,174,018 | -1.62% |
| 2026-03-30 | 21.44 | 22.48 | 20.72 | 22.19 | 22.18 | qfq | 67,019,772 | 1,454,017,410 | 1.56% |
| 2026-03-27 | 21.77 | 22.25 | 21.34 | 21.85 | 21.84 | qfq | 57,702,232 | 1,264,404,065 | -0.59% |
| 2026-03-26 | 22.89 | 23.07 | 21.80 | 21.98 | 21.97 | qfq | 63,661,486 | 1,424,321,379 | -3.30% |
| 2026-03-25 | 21.50 | 23.45 | 21.50 | 22.73 | 22.72 | qfq | 117,658,078 | 2,695,367,819 | 7.42% |
| 2026-03-24 | 21.40 | 21.40 | 20.16 | 21.16 | 21.15 | qfq | 69,306,332 | 1,447,515,227 | 1.10% |
| 2026-03-23 | 21.92 | 22.20 | 20.63 | 20.93 | 20.92 | qfq | 76,391,824 | 1,638,343,421 | -6.14% |
| 2026-03-20 | 24.21 | 24.31 | 22.28 | 22.30 | 22.29 | qfq | 92,556,079 | 2,134,786,154 | -7.47% |
| 2026-03-19 | 23.50 | 24.94 | 23.50 | 24.10 | 24.08 | qfq | 106,044,888 | 2,576,902,794 | -0.41% |
| 2026-03-18 | 22.66 | 24.26 | 22.48 | 24.20 | 24.18 | qfq | 114,570,428 | 2,686,790,610 | 9.11% |
| 2026-03-17 | 23.42 | 23.55 | 22.17 | 22.18 | 22.17 | qfq | 59,778,660 | 1,357,015,287 | -5.17% |
| 2026-03-16 | 22.68 | 23.40 | 22.02 | 23.39 | 23.37 | qfq | 85,299,507 | 1,945,210,608 | 3.13% |
| 2026-03-13 | 24.70 | 24.74 | 22.66 | 22.68 | 22.67 | qfq | 120,826,370 | 2,803,742,806 | -9.71% |
| 2026-03-12 | 24.91 | 25.49 | 24.18 | 25.12 | 25.10 | qfq | 102,842,135 | 2,555,500,790 | 0.48% |
| 2026-03-11 | 25.00 | 25.69 | 24.93 | 25.00 | 24.98 | qfq | 103,788,392 | 2,625,362,029 | -1.22% |
| 2026-03-10 | 24.98 | 25.64 | 24.35 | 25.31 | 25.29 | qfq | 116,266,595 | 2,901,987,653 | 2.02% |
| 2026-03-09 | 22.20 | 25.08 | 21.91 | 24.81 | 24.79 | qfq | 132,409,036 | 3,113,709,205 | 8.77% |
| 2026-03-06 | 22.78 | 23.38 | 22.62 | 22.81 | 22.80 | qfq | 57,995,024 | 1,327,703,186 | -1.08% |
| 2026-03-05 | 23.88 | 23.88 | 22.75 | 23.06 | 23.04 | qfq | 92,663,778 | 2,150,657,989 | -0.47% |
| 2026-03-04 | 23.00 | 23.90 | 22.83 | 23.17 | 23.15 | qfq | 63,986,369 | 1,487,532,588 | -0.34% |
| 2026-03-03 | 25.60 | 25.69 | 23.13 | 23.25 | 23.23 | qfq | 95,688,080 | 2,292,895,762 | -8.07% |
| 2026-03-02 | 26.01 | 26.37 | 25.16 | 25.29 | 25.27 | qfq | 84,694,645 | 2,161,477,837 | -4.49% |
| 2026-02-27 | 25.33 | 27.17 | 25.29 | 26.48 | 26.46 | qfq | 127,025,586 | 3,339,873,900 | 2.80% |
| 2026-02-26 | 23.34 | 27.26 | 23.34 | 25.76 | 25.74 | qfq | 160,366,190 | 4,050,090,916 | 10.37% |
| 2026-02-25 | 24.25 | 24.40 | 23.16 | 23.34 | 23.32 | qfq | 74,282,130 | 1,747,828,229 | -1.93% |
| 2026-02-24 | 25.73 | 25.90 | 23.44 | 23.80 | 23.78 | qfq | 100,908,925 | 2,418,902,481 | -8.18% |
| 2026-02-13 | 25.80 | 26.97 | 25.58 | 25.92 | 25.90 | qfq | 93,990,947 | 2,470,136,455 | -2.56% |
| 2026-02-12 | 25.78 | 26.92 | 25.07 | 26.60 | 26.58 | qfq | 138,643,087 | 3,646,750,030 | 5.22% |
| 2026-02-11 | 24.28 | 26.59 | 24.28 | 25.28 | 25.26 | qfq | 107,985,372 | 2,772,976,938 | 3.44% |
| 2026-02-10 | 23.99 | 25.08 | 23.99 | 24.44 | 24.42 | qfq | 99,801,123 | 2,450,484,862 | 2.22% |
| 2026-02-09 | 23.20 | 24.14 | 22.68 | 23.91 | 23.89 | qfq | 94,869,757 | 2,233,716,154 | 7.70% |
| 2026-02-06 | 21.48 | 22.97 | 21.01 | 22.20 | 22.19 | qfq | 65,054,140 | 1,440,164,161 | 1.51% |
| 2026-02-05 | 21.52 | 22.17 | 21.23 | 21.87 | 21.86 | qfq | 54,920,715 | 1,191,969,736 | -0.77% |
| 2026-02-04 | 23.54 | 23.61 | 21.56 | 22.04 | 22.03 | qfq | 106,024,284 | 2,348,393,496 | -8.70% |
| 2026-02-03 | 23.60 | 24.25 | 22.64 | 24.14 | 24.12 | qfq | 93,253,497 | 2,197,279,674 | 3.69% |
| 2026-02-02 | 23.83 | 24.30 | 23.10 | 23.28 | 23.26 | qfq | 74,210,575 | 1,757,301,321 | -2.31% |
| 2026-01-30 | 23.81 | 24.84 | 23.60 | 23.83 | 23.81 | qfq | 84,099,600 | 2,028,540,230 | -0.21% |
| 2026-01-29 | 23.10 | 25.12 | 22.66 | 23.88 | 23.86 | qfq | 133,038,376 | 3,210,851,744 | 1.10% |
| 2026-01-28 | 23.97 | 24.80 | 23.30 | 23.62 | 23.60 | qfq | 133,319,289 | 3,196,658,282 | 0.13% |
| 2026-01-27 | 23.10 | 24.21 | 22.63 | 23.59 | 23.57 | qfq | 130,683,427 | 3,055,634,142 | 4.61% |
| 2026-01-26 | 22.55 | 23.43 | 22.00 | 22.55 | 22.54 | qfq | 111,543,516 | 2,529,285,156 | 4.30% |
| 2026-01-23 | 21.51 | 21.90 | 21.45 | 21.62 | 21.61 | qfq | 44,123,479 | 955,730,655 | 0.79% |
| 2026-01-22 | 21.50 | 21.69 | 21.21 | 21.45 | 21.44 | qfq | 38,798,114 | 831,118,288 | 1.37% |
| 2026-01-21 | 21.00 | 21.52 | 20.87 | 21.16 | 21.15 | qfq | 38,631,217 | 821,189,925 | -0.28% |
| 2026-01-20 | 21.86 | 22.23 | 20.89 | 21.22 | 21.21 | qfq | 48,206,447 | 1,029,629,983 | -2.21% |
| 2026-01-19 | 22.02 | 22.28 | 21.65 | 21.70 | 21.69 | qfq | 53,386,543 | 1,169,564,496 | -2.95% |
| 2026-01-16 | 23.36 | 23.56 | 22.32 | 22.36 | 22.35 | qfq | 94,347,408 | 2,142,256,489 | -5.21% |
| 2026-01-15 | 24.10 | 24.70 | 23.23 | 23.59 | 23.57 | qfq | 94,219,554 | 2,239,203,952 | -3.08% |
| 2026-01-14 | 23.04 | 24.97 | 23.04 | 24.34 | 24.32 | qfq | 153,934,591 | 3,712,450,567 | 4.96% |
| 2026-01-13 | 23.92 | 24.66 | 23.16 | 23.19 | 23.17 | qfq | 130,382,707 | 3,100,742,459 | -3.01% |
| 2026-01-12 | 23.34 | 24.14 | 22.85 | 23.91 | 23.89 | qfq | 162,025,651 | 3,818,744,631 | 4.64% |
| 2026-01-09 | 21.20 | 23.65 | 21.13 | 22.85 | 22.84 | qfq | 158,041,092 | 3,574,012,937 | 10.33% |
| 2026-01-08 | 19.77 | 21.10 | 19.70 | 20.71 | 20.70 | qfq | 88,950,811 | 1,846,360,607 | 3.14% |
| 2026-01-07 | 19.60 | 20.57 | 19.54 | 20.08 | 20.07 | qfq | 77,109,546 | 1,545,000,270 | 2.45% |
| 2026-01-06 | 19.09 | 19.88 | 19.04 | 19.60 | 19.59 | qfq | 50,372,729 | 985,830,808 | 2.56% |
| 2026-01-05 | 18.48 | 19.13 | 18.48 | 19.11 | 19.10 | qfq | 35,221,634 | 666,214,600 | 3.35% |
| 2025-12-31 | 18.57 | 18.67 | 18.33 | 18.49 | 18.48 | qfq | 19,146,640 | 354,626,723 | -0.05% |
| 2025-12-30 | 18.40 | 18.66 | 18.28 | 18.50 | 18.49 | qfq | 18,149,579 | 335,970,786 | -0.22% |
| 2025-12-29 | 18.48 | 18.66 | 18.39 | 18.54 | 18.53 | qfq | 19,518,195 | 362,052,326 | 0.27% |
| 2025-12-26 | 18.43 | 18.58 | 18.31 | 18.49 | 18.48 | qfq | 19,760,186 | 364,541,787 | 0.22% |
| 2025-12-25 | 18.28 | 18.48 | 18.18 | 18.45 | 18.44 | qfq | 20,174,645 | 370,089,491 | 1.26% |
| 2025-12-24 | 18.18 | 18.29 | 18.09 | 18.22 | 18.21 | qfq | 15,138,319 | 275,778,036 | 0.55% |
| 2025-12-23 | 18.21 | 18.29 | 18.02 | 18.12 | 18.11 | qfq | 15,227,372 | 276,146,600 | -0.44% |
| 2025-12-22 | 18.09 | 18.38 | 18.08 | 18.20 | 18.19 | qfq | 17,431,464 | 317,818,134 | 0.66% |
| 2025-12-19 | 18.02 | 18.25 | 18.02 | 18.08 | 18.07 | qfq | 14,018,591 | 254,335,906 | 0.39% |
| 2025-12-18 | 18.06 | 18.28 | 17.99 | 18.01 | 18.00 | qfq | 14,183,229 | 257,038,119 | -1.42% |
| 2025-12-17 | 17.96 | 18.40 | 17.82 | 18.27 | 18.26 | qfq | 21,164,379 | 382,769,112 | 1.05% |
| 2025-12-16 | 18.77 | 18.78 | 18.02 | 18.08 | 18.07 | qfq | 29,253,710 | 532,903,976 | -3.62% |
| 2025-12-15 | 18.88 | 19.04 | 18.75 | 18.76 | 18.75 | qfq | 19,092,480 | 360,344,264 | -1.47% |
| 2025-12-12 | 18.84 | 19.22 | 18.78 | 19.04 | 19.03 | qfq | 22,744,117 | 433,085,325 | 0.79% |
| 2025-12-11 | 19.50 | 19.58 | 18.85 | 18.89 | 18.88 | qfq | 32,552,696 | 622,848,592 | -3.43% |
| 2025-12-10 | 19.45 | 19.70 | 19.15 | 19.56 | 19.55 | qfq | 45,168,652 | 875,849,780 | -1.66% |
| 2025-12-09 | 20.00 | 20.88 | 19.66 | 19.89 | 19.88 | qfq | 101,929,196 | 2,075,096,804 | 3.76% |
| 2025-12-08 | 18.95 | 19.26 | 18.88 | 19.17 | 19.16 | qfq | 27,145,254 | 516,553,318 | 1.43% |
| 2025-12-05 | 18.75 | 19.20 | 18.47 | 18.90 | 18.89 | qfq | 18,032,044 | 338,919,895 | 0.69% |
| 2025-12-04 | 18.52 | 18.85 | 18.40 | 18.77 | 18.76 | qfq | 16,773,215 | 313,173,101 | 1.35% |
| 2025-12-03 | 18.97 | 19.08 | 18.50 | 18.52 | 18.51 | qfq | 24,191,891 | 452,141,649 | -2.47% |
| 2025-12-02 | 19.33 | 19.38 | 18.96 | 18.99 | 18.98 | qfq | 22,587,931 | 430,610,123 | -2.26% |
| 2025-12-01 | 19.01 | 19.55 | 18.94 | 19.43 | 19.42 | qfq | 25,804,439 | 497,558,380 | 1.41% |
| 2025-11-28 | 19.25 | 19.43 | 19.00 | 19.16 | 19.15 | qfq | 22,862,158 | 437,656,862 | 0.10% |
| 2025-11-27 | 19.60 | 19.66 | 19.13 | 19.14 | 19.13 | qfq | 38,738,046 | 752,165,655 | -3.19% |
| 2025-11-26 | 19.90 | 20.46 | 19.69 | 19.77 | 19.76 | qfq | 44,558,107 | 892,929,682 | -1.00% |
| 2025-11-25 | 19.70 | 20.35 | 19.69 | 19.97 | 19.96 | qfq | 57,052,141 | 1,147,276,256 | 0.81% |
| 2025-11-24 | 19.23 | 19.90 | 18.58 | 19.81 | 19.80 | qfq | 59,863,572 | 1,162,501,631 | 3.66% |
| 2025-11-21 | 19.18 | 19.65 | 19.10 | 19.11 | 19.10 | qfq | 42,262,167 | 818,918,957 | -1.75% |
| 2025-11-20 | 19.18 | 19.77 | 19.02 | 19.45 | 19.44 | qfq | 37,396,228 | 727,074,981 | 1.78% |
| 2025-11-19 | 19.70 | 19.80 | 19.01 | 19.11 | 19.10 | qfq | 25,186,645 | 484,504,081 | -1.70% |
| 2025-11-18 | 19.13 | 19.70 | 19.02 | 19.44 | 19.43 | qfq | 32,668,235 | 636,330,848 | 0.88% |
| 2025-11-17 | 18.70 | 19.44 | 18.61 | 19.27 | 19.26 | qfq | 30,757,894 | 588,824,169 | 2.12% |
| 2025-11-14 | 19.45 | 19.53 | 18.87 | 18.87 | 18.86 | qfq | 39,105,165 | 751,646,413 | -4.94% |
| 2025-11-13 | 18.80 | 19.95 | 18.58 | 19.85 | 19.84 | qfq | 42,811,987 | 822,028,346 | 5.98% |
| 2025-11-12 | 19.00 | 19.01 | 18.48 | 18.73 | 18.72 | qfq | 23,280,533 | 435,437,045 | -1.52% |
| 2025-11-11 | 19.34 | 19.38 | 18.94 | 19.02 | 19.01 | qfq | 21,316,683 | 407,274,429 | -1.25% |
| 2025-11-10 | 19.18 | 19.49 | 19.12 | 19.26 | 19.25 | qfq | 20,495,927 | 395,351,194 | 0.31% |
| 2025-11-07 | 19.34 | 19.55 | 19.15 | 19.20 | 19.19 | qfq | 24,575,042 | 473,480,021 | -1.54% |
| 2025-11-06 | 19.52 | 19.58 | 19.25 | 19.50 | 19.49 | qfq | 17,853,807 | 347,107,713 | 0.46% |
| 2025-11-05 | 19.35 | 19.55 | 19.20 | 19.41 | 19.40 | qfq | 25,155,648 | 487,897,970 | -1.37% |
| 2025-11-04 | 20.20 | 20.20 | 19.48 | 19.68 | 19.67 | qfq | 34,134,661 | 673,340,108 | -2.72% |
| 2025-11-03 | 20.16 | 20.37 | 20.04 | 20.23 | 20.22 | qfq | 26,267,566 | 529,935,712 | -0.30% |
| 2025-10-31 | 20.26 | 20.60 | 20.00 | 20.29 | 20.28 | qfq | 39,429,145 | 802,209,607 | -0.15% |
| 2025-10-30 | 20.03 | 20.88 | 19.89 | 20.32 | 20.31 | qfq | 64,405,379 | 1,319,469,027 | 2.16% |
| 2025-10-29 | 19.76 | 20.07 | 19.66 | 19.89 | 19.88 | qfq | 34,719,334 | 689,140,222 | 1.95% |
| 2025-10-28 | 19.55 | 19.79 | 19.35 | 19.51 | 19.50 | qfq | 26,633,124 | 521,448,099 | -0.31% |
| 2025-10-27 | 19.75 | 19.86 | 19.45 | 19.57 | 19.56 | qfq | 30,783,335 | 604,113,870 | -0.05% |
| 2025-10-24 | 19.38 | 19.59 | 19.25 | 19.58 | 19.57 | qfq | 30,489,313 | 593,874,760 | 1.77% |
| 2025-10-23 | 19.15 | 19.25 | 18.73 | 19.24 | 19.23 | qfq | 23,191,100 | 439,533,255 | 0.47% |
| 2025-10-22 | 19.13 | 19.39 | 19.02 | 19.15 | 19.14 | qfq | 19,530,086 | 374,650,346 | -0.47% |
| 2025-10-21 | 19.10 | 19.26 | 19.00 | 19.24 | 19.23 | qfq | 24,426,652 | 468,183,276 | 1.05% |
| 2025-10-20 | 19.10 | 19.28 | 18.91 | 19.04 | 19.03 | qfq | 23,893,545 | 456,541,444 | 1.06% |
| 2025-10-17 | 19.90 | 19.90 | 18.81 | 18.84 | 18.83 | qfq | 35,277,874 | 677,437,216 | -4.46% |
| 2025-10-16 | 19.98 | 19.98 | 19.62 | 19.72 | 19.71 | qfq | 25,419,030 | 502,403,989 | -1.79% |
| 2025-10-15 | 19.80 | 20.10 | 19.43 | 20.08 | 20.07 | qfq | 34,300,703 | 678,922,825 | 1.88% |
| 2025-10-14 | 20.70 | 20.90 | 19.65 | 19.71 | 19.70 | qfq | 50,752,656 | 1,024,321,200 | -3.52% |
| 2025-10-13 | 19.91 | 20.53 | 19.73 | 20.43 | 20.42 | qfq | 38,581,740 | 781,687,735 | -1.83% |
| 2025-10-10 | 21.87 | 21.87 | 20.72 | 20.81 | 20.80 | qfq | 54,940,441 | 1,155,274,265 | -5.28% |
| 2025-10-09 | 22.10 | 22.40 | 21.91 | 21.97 | 21.96 | qfq | 51,922,687 | 1,147,828,983 | -0.54% |
| 2025-09-30 | 22.45 | 22.69 | 21.99 | 22.09 | 22.08 | qfq | 42,837,766 | 953,865,770 | -0.94% |
| 2025-09-29 | 22.40 | 22.60 | 21.97 | 22.30 | 22.29 | qfq | 45,440,650 | 1,011,762,885 | 1.46% |
| 2025-09-26 | 22.86 | 23.27 | 21.98 | 21.98 | 21.97 | qfq | 70,806,589 | 1,595,931,149 | -5.54% |
| 2025-09-25 | 23.36 | 23.85 | 23.25 | 23.27 | 23.25 | qfq | 96,427,394 | 2,272,695,110 | 0.13% |
| 2025-09-24 | 22.70 | 23.30 | 22.39 | 23.24 | 23.22 | qfq | 77,714,890 | 1,786,224,242 | 0.96% |
| 2025-09-23 | 23.33 | 23.48 | 22.22 | 23.02 | 23.01 | qfq | 77,733,932 | 1,774,962,063 | -0.65% |
| 2025-09-22 | 22.80 | 23.29 | 22.71 | 23.17 | 23.15 | qfq | 78,789,536 | 1,817,530,738 | 4.09% |
| 2025-09-19 | 22.50 | 22.90 | 22.21 | 22.26 | 22.25 | qfq | 58,388,653 | 1,318,246,081 | -1.85% |
| 2025-09-18 | 23.44 | 23.75 | 22.38 | 22.68 | 22.67 | qfq | 109,200,671 | 2,530,211,795 | -1.99% |
| 2025-09-17 | 22.69 | 23.65 | 22.32 | 23.14 | 23.12 | qfq | 87,916,947 | 2,023,848,825 | 2.03% |
| 2025-09-16 | 22.31 | 22.75 | 22.17 | 22.68 | 22.67 | qfq | 52,147,284 | 1,174,981,856 | 0.58% |
| 2025-09-15 | 22.10 | 23.04 | 21.71 | 22.55 | 22.54 | qfq | 79,065,584 | 1,766,756,256 | 0.45% |
| 2025-09-12 | 22.50 | 23.38 | 22.31 | 22.45 | 22.44 | qfq | 106,418,343 | 2,423,287,171 | 2.46% |
| 2025-09-11 | 21.15 | 22.16 | 20.70 | 21.91 | 21.90 | qfq | 85,901,584 | 1,841,956,636 | 5.69% |
| 2025-09-10 | 20.46 | 20.90 | 20.31 | 20.73 | 20.72 | qfq | 45,327,871 | 933,372,616 | 2.37% |
| 2025-09-09 | 20.99 | 20.99 | 20.11 | 20.25 | 20.24 | qfq | 43,580,870 | 891,007,001 | -3.53% |
| 2025-09-08 | 20.89 | 21.11 | 20.46 | 20.99 | 20.98 | qfq | 51,902,132 | 1,079,090,194 | 0.72% |
| 2025-09-05 | 20.32 | 20.92 | 20.10 | 20.84 | 20.83 | qfq | 49,106,339 | 1,008,146,705 | 2.66% |
| 2025-09-04 | 21.42 | 21.58 | 19.95 | 20.30 | 20.29 | qfq | 66,454,103 | 1,377,719,658 | -5.18% |
| 2025-09-03 | 22.02 | 22.22 | 21.35 | 21.41 | 21.40 | qfq | 52,989,880 | 1,154,240,566 | -2.77% |
| 2025-09-02 | 23.64 | 23.65 | 21.82 | 22.02 | 22.01 | qfq | 107,780,963 | 2,410,673,651 | -6.58% |
| 2025-09-01 | 24.44 | 24.88 | 23.45 | 23.57 | 23.55 | qfq | 111,352,896 | 2,673,342,475 | 0.26% |
| 2025-08-29 | 24.82 | 24.98 | 23.31 | 23.51 | 23.49 | qfq | 93,835,252 | 2,223,224,950 | -3.57% |
| 2025-08-28 | 23.90 | 24.44 | 23.23 | 24.38 | 24.36 | qfq | 116,209,641 | 2,782,098,735 | 1.54% |
| 2025-08-27 | 23.86 | 25.22 | 23.42 | 24.01 | 23.99 | qfq | 156,879,562 | 3,830,814,210 | 0.63% |
| 2025-08-26 | 23.21 | 24.25 | 23.10 | 23.86 | 23.84 | qfq | 102,052,933 | 2,438,039,030 | 1.49% |
| 2025-08-25 | 23.59 | 24.75 | 23.21 | 23.51 | 23.49 | qfq | 140,531,383 | 3,342,241,536 | 3.11% |
| 2025-08-22 | 22.06 | 23.07 | 22.06 | 22.80 | 22.79 | qfq | 92,754,645 | 2,102,886,330 | 3.40% |
| 2025-08-21 | 22.34 | 22.66 | 21.82 | 22.05 | 22.04 | qfq | 56,079,727 | 1,242,878,756 | -0.94% |
| 2025-08-20 | 21.85 | 22.28 | 21.48 | 22.26 | 22.25 | qfq | 64,209,405 | 1,406,651,314 | 1.18% |
| 2025-08-19 | 22.25 | 22.40 | 21.83 | 22.00 | 21.99 | qfq | 67,372,078 | 1,486,530,892 | -0.99% |
| 2025-08-18 | 21.70 | 22.70 | 21.51 | 22.22 | 22.21 | qfq | 110,271,739 | 2,438,976,201 | 4.07% |
| 2025-08-15 | 20.95 | 21.45 | 20.82 | 21.35 | 21.34 | qfq | 64,743,859 | 1,377,120,991 | 1.18% |
| 2025-08-14 | 21.00 | 21.77 | 20.70 | 21.10 | 21.09 | qfq | 75,539,084 | 1,599,341,948 | -0.14% |
| 2025-08-13 | 20.65 | 21.44 | 20.41 | 21.13 | 21.12 | qfq | 78,774,651 | 1,660,473,649 | 2.03% |
| 2025-08-12 | 20.54 | 20.85 | 20.43 | 20.71 | 20.70 | qfq | 49,073,127 | 1,014,688,950 | 1.42% |
| 2025-08-11 | 19.92 | 20.57 | 19.88 | 20.42 | 20.41 | qfq | 40,159,115 | 817,774,120 | 2.51% |
| 2025-08-08 | 20.18 | 20.25 | 19.83 | 19.92 | 19.91 | qfq | 40,555,309 | 810,144,485 | -2.21% |
| 2025-08-07 | 20.68 | 20.76 | 20.28 | 20.37 | 20.36 | qfq | 35,916,882 | 735,086,114 | -1.50% |
| 2025-08-06 | 20.47 | 20.68 | 20.30 | 20.68 | 20.67 | qfq | 39,852,934 | 818,897,957 | 0.88% |
| 2025-08-05 | 20.65 | 20.70 | 20.25 | 20.50 | 20.49 | qfq | 36,218,061 | 739,521,689 | -1.01% |
| 2025-08-04 | 20.22 | 20.75 | 20.10 | 20.71 | 20.70 | qfq | 25,767,541 | 529,547,215 | 1.22% |
| 2025-08-01 | 20.92 | 21.11 | 20.03 | 20.46 | 20.45 | qfq | 46,882,164 | 959,446,297 | -2.20% |
| 2025-07-31 | 20.71 | 21.38 | 20.69 | 20.92 | 20.91 | qfq | 53,624,937 | 1,130,024,748 | 1.11% |
| 2025-07-30 | 21.04 | 21.20 | 20.49 | 20.69 | 20.68 | qfq | 44,553,364 | 925,459,851 | -2.54% |
| 2025-07-29 | 21.20 | 21.55 | 20.78 | 21.23 | 21.22 | qfq | 43,007,339 | 905,307,420 | -0.33% |
| 2025-07-28 | 21.99 | 21.99 | 21.14 | 21.30 | 21.29 | qfq | 50,889,377 | 1,083,325,939 | -2.52% |
| 2025-07-25 | 21.72 | 21.90 | 21.44 | 21.85 | 21.84 | qfq | 41,904,934 | 909,461,785 | 0.69% |
| 2025-07-24 | 21.63 | 21.92 | 21.51 | 21.70 | 21.69 | qfq | 33,113,584 | 716,797,469 | 0.28% |
| 2025-07-23 | 21.30 | 21.95 | 21.25 | 21.64 | 21.63 | qfq | 45,675,675 | 989,171,315 | 0.32% |
| 2025-07-22 | 21.71 | 21.94 | 21.32 | 21.57 | 21.56 | qfq | 45,940,847 | 992,127,737 | -1.55% |
| 2025-07-21 | 22.19 | 22.28 | 21.76 | 21.91 | 21.90 | qfq | 50,477,457 | 1,108,275,350 | -2.19% |
| 2025-07-18 | 22.70 | 23.18 | 22.36 | 22.40 | 22.39 | qfq | 60,872,108 | 1,378,998,791 | -0.93% |
| 2025-07-17 | 22.23 | 22.85 | 22.01 | 22.61 | 22.60 | qfq | 55,289,858 | 1,245,559,349 | 0.49% |
| 2025-07-16 | 22.67 | 23.18 | 22.43 | 22.50 | 22.49 | qfq | 80,748,078 | 1,835,193,242 | -0.75% |
| 2025-07-15 | 21.48 | 23.40 | 21.48 | 22.67 | 22.66 | qfq | 151,859,590 | 3,421,509,093 | 7.03% |
| 2025-07-14 | 20.98 | 21.48 | 20.78 | 21.18 | 21.17 | qfq | 81,971,719 | 1,736,033,447 | 3.37% |
| 2025-07-11 | 20.20 | 20.65 | 19.90 | 20.49 | 20.48 | qfq | 49,570,170 | 1,006,792,068 | 1.04% |
| 2025-07-10 | 20.74 | 20.85 | 20.17 | 20.28 | 20.27 | qfq | 48,574,119 | 990,460,719 | -2.87% |
| 2025-07-09 | 21.06 | 21.20 | 20.58 | 20.88 | 20.87 | qfq | 58,637,567 | 1,223,573,858 | -1.88% |
| 2025-07-08 | 20.69 | 21.29 | 20.42 | 21.28 | 21.27 | qfq | 58,672,249 | 1,233,204,761 | 2.75% |
| 2025-07-07 | 20.32 | 21.24 | 20.30 | 20.71 | 20.68 | qfq | 61,154,162 | 1,267,788,273 | 0.05% |
| 2025-07-04 | 20.29 | 22.05 | 20.28 | 20.70 | 20.67 | qfq | 104,940,542 | 2,237,194,545 | 2.53% |
| 2025-07-03 | 19.67 | 20.30 | 19.66 | 20.19 | 20.16 | qfq | 41,896,804 | 840,533,028 | 3.01% |
| 2025-07-02 | 20.15 | 20.24 | 19.41 | 19.60 | 19.57 | qfq | 36,945,786 | 727,757,690 | -3.31% |
| 2025-07-01 | 20.94 | 20.98 | 20.18 | 20.27 | 20.24 | qfq | 37,497,228 | 765,763,026 | -3.15% |
| 2025-06-30 | 20.51 | 21.43 | 20.36 | 20.93 | 20.90 | qfq | 56,774,112 | 1,196,400,935 | 2.35% |
| 2025-06-27 | 19.94 | 20.74 | 19.74 | 20.45 | 20.42 | qfq | 56,944,384 | 1,161,939,759 | 2.15% |
| 2025-06-26 | 20.18 | 20.46 | 19.89 | 20.02 | 19.99 | qfq | 52,507,828 | 1,058,395,931 | -0.84% |
| 2025-06-25 | 19.29 | 20.50 | 19.28 | 20.19 | 20.16 | qfq | 80,726,515 | 1,625,251,400 | 4.61% |
| 2025-06-24 | 18.68 | 19.44 | 18.67 | 19.30 | 19.28 | qfq | 44,891,726 | 860,009,800 | 3.88% |
| 2025-06-23 | 18.14 | 18.62 | 18.14 | 18.58 | 18.56 | qfq | 26,194,771 | 483,451,556 | 1.20% |
| 2025-06-20 | 18.76 | 19.03 | 18.33 | 18.36 | 18.34 | qfq | 35,766,973 | 663,892,731 | -2.03% |
| 2025-06-19 | 19.18 | 19.47 | 18.64 | 18.74 | 18.72 | qfq | 40,682,244 | 775,111,109 | -2.04% |
| 2025-06-18 | 19.22 | 19.44 | 18.84 | 19.13 | 19.11 | qfq | 42,622,149 | 813,537,161 | -0.88% |
| 2025-06-17 | 19.58 | 19.60 | 19.18 | 19.30 | 19.28 | qfq | 26,584,098 | 513,650,924 | -1.08% |
| 2025-06-16 | 19.10 | 19.78 | 19.03 | 19.51 | 19.49 | qfq | 32,237,487 | 628,796,480 | 0.67% |
| 2025-06-13 | 20.05 | 20.11 | 19.31 | 19.38 | 19.36 | qfq | 47,785,478 | 935,927,256 | -4.11% |
| 2025-06-12 | 20.33 | 20.58 | 20.07 | 20.21 | 20.18 | qfq | 29,937,371 | 608,307,856 | -0.59% |
| 2025-06-11 | 20.56 | 20.69 | 20.26 | 20.33 | 20.30 | qfq | 30,968,206 | 633,373,806 | -0.68% |
| 2025-06-10 | 21.21 | 21.30 | 20.15 | 20.47 | 20.44 | qfq | 48,593,181 | 1,000,221,426 | -3.35% |
| 2025-06-09 | 21.20 | 21.49 | 21.06 | 21.18 | 21.15 | qfq | 45,662,179 | 970,229,997 | -0.52% |
| 2025-06-06 | 21.17 | 21.86 | 20.85 | 21.29 | 21.26 | qfq | 59,286,086 | 1,257,568,048 | 0.19% |
| 2025-06-05 | 20.23 | 21.35 | 20.03 | 21.25 | 21.22 | qfq | 79,547,206 | 1,659,515,867 | 5.20% |
| 2025-06-04 | 19.87 | 20.48 | 19.75 | 20.20 | 20.17 | qfq | 35,853,557 | 724,786,600 | 2.07% |
| 2025-06-03 | 19.60 | 20.05 | 19.51 | 19.79 | 19.76 | qfq | 24,139,567 | 480,406,343 | -0.50% |
| 2025-05-30 | 20.37 | 20.46 | 19.78 | 19.89 | 19.86 | qfq | 38,862,957 | 775,085,763 | -3.16% |
| 2025-05-29 | 20.31 | 20.67 | 20.10 | 20.54 | 20.51 | qfq | 41,274,253 | 844,328,899 | 1.33% |
| 2025-05-28 | 20.38 | 20.65 | 20.00 | 20.27 | 20.24 | qfq | 36,975,848 | 751,628,041 | 0.10% |
| 2025-05-27 | 20.27 | 20.67 | 20.13 | 20.25 | 20.22 | qfq | 35,163,978 | 715,061,497 | -0.98% |
| 2025-05-26 | 19.80 | 20.63 | 19.60 | 20.45 | 20.42 | qfq | 51,760,890 | 1,041,652,765 | 3.49% |
| 2025-05-23 | 20.32 | 20.45 | 19.69 | 19.76 | 19.73 | qfq | 45,777,240 | 917,188,852 | -2.66% |
| 2025-05-22 | 20.90 | 21.10 | 20.26 | 20.30 | 20.27 | qfq | 44,217,015 | 911,531,511 | -2.31% |
| 2025-05-21 | 21.06 | 21.09 | 20.66 | 20.78 | 20.75 | qfq | 36,605,428 | 761,635,587 | -1.84% |
| 2025-05-20 | 21.15 | 21.34 | 20.77 | 21.17 | 21.14 | qfq | 37,065,312 | 782,493,962 | 0.14% |
| 2025-05-19 | 21.64 | 21.72 | 20.86 | 21.14 | 21.11 | qfq | 48,273,354 | 1,020,040,232 | -2.13% |
| 2025-05-16 | 21.55 | 21.97 | 21.44 | 21.60 | 21.57 | qfq | 49,558,403 | 1,076,179,132 | -2.13% |
| 2025-05-15 | 23.60 | 23.60 | 22.06 | 22.07 | 22.04 | qfq | 87,675,392 | 1,973,279,705 | -7.93% |
| 2025-05-14 | 23.85 | 24.62 | 23.30 | 23.97 | 23.94 | qfq | 88,520,028 | 2,129,930,773 | 1.57% |
| 2025-05-13 | 24.36 | 24.80 | 23.47 | 23.60 | 23.57 | qfq | 63,846,096 | 1,548,187,051 | -0.67% |
| 2025-05-12 | 23.56 | 23.84 | 23.34 | 23.76 | 23.73 | qfq | 42,974,335 | 1,012,119,290 | 2.24% |
| 2025-05-09 | 24.00 | 24.12 | 23.12 | 23.24 | 23.21 | qfq | 54,367,443 | 1,276,122,163 | -3.73% |
| 2025-05-08 | 24.05 | 24.58 | 23.75 | 24.14 | 24.11 | qfq | 55,466,198 | 1,339,754,006 | -0.82% |
| 2025-05-07 | 25.23 | 25.34 | 24.00 | 24.34 | 24.31 | qfq | 82,080,104 | 2,011,243,113 | -2.56% |
| 2025-05-06 | 23.85 | 25.27 | 23.80 | 24.98 | 24.95 | qfq | 93,233,380 | 2,303,123,664 | 6.30% |
| 2025-04-30 | 23.01 | 23.86 | 22.63 | 23.50 | 23.47 | qfq | 75,066,101 | 1,756,261,988 | 2.66% |
| 2025-04-29 | 22.39 | 23.49 | 22.10 | 22.89 | 22.86 | qfq | 95,192,367 | 2,181,435,909 | 2.32% |
| 2025-04-28 | 21.90 | 23.10 | 21.62 | 22.37 | 22.34 | qfq | 93,870,618 | 2,117,725,177 | 4.29% |
| 2025-04-25 | 21.30 | 21.88 | 21.15 | 21.45 | 21.42 | qfq | 54,778,798 | 1,181,241,952 | 0.85% |
| 2025-04-24 | 22.19 | 22.19 | 21.09 | 21.27 | 21.24 | qfq | 63,110,604 | 1,354,828,745 | -4.02% |
| 2025-04-23 | 21.51 | 22.37 | 21.25 | 22.16 | 22.13 | qfq | 78,046,872 | 1,709,257,999 | 4.38% |
| 2025-04-22 | 22.04 | 22.04 | 21.18 | 21.23 | 21.20 | qfq | 50,727,846 | 1,089,711,200 | -3.50% |
| 2025-04-21 | 21.00 | 22.10 | 20.73 | 22.00 | 21.97 | qfq | 72,330,350 | 1,571,177,852 | 5.67% |
| 2025-04-18 | 20.80 | 21.85 | 20.77 | 20.82 | 20.79 | qfq | 46,131,831 | 974,750,349 | 0.14% |
| 2025-04-17 | 20.56 | 21.10 | 20.50 | 20.79 | 20.76 | qfq | 50,087,938 | 1,045,711,273 | 0.63% |
| 2025-04-16 | 21.52 | 21.57 | 20.39 | 20.66 | 20.63 | qfq | 64,587,649 | 1,343,960,665 | -5.10% |
| 2025-04-15 | 22.10 | 22.30 | 21.46 | 21.77 | 21.74 | qfq | 43,931,193 | 957,110,702 | -1.31% |
| 2025-04-14 | 22.59 | 22.78 | 21.91 | 22.06 | 22.03 | qfq | 68,451,121 | 1,525,199,831 | -1.30% |
| 2025-04-11 | 21.85 | 22.99 | 21.70 | 22.35 | 22.32 | qfq | 78,185,087 | 1,745,568,076 | 0.45% |
| 2025-04-10 | 22.00 | 22.88 | 21.68 | 22.25 | 22.22 | qfq | 104,237,336 | 2,323,516,629 | 5.90% |
| 2025-04-09 | 19.35 | 21.47 | 17.46 | 21.01 | 20.98 | qfq | 104,404,111 | 2,076,939,953 | 4.11% |
| 2025-04-08 | 20.80 | 21.47 | 19.30 | 20.18 | 20.15 | qfq | 89,856,261 | 1,828,104,483 | 0.30% |
| 2025-04-07 | 21.54 | 22.73 | 19.21 | 20.12 | 20.09 | qfq | 103,332,778 | 2,164,043,975 | -15.92% |
| 2025-04-03 | 23.23 | 24.50 | 23.23 | 23.93 | 23.90 | qfq | 69,034,603 | 1,648,496,975 | 0.50% |
| 2025-04-02 | 23.77 | 24.68 | 23.76 | 23.81 | 23.78 | qfq | 69,666,437 | 1,684,203,867 | 0.89% |
| 2025-04-01 | 23.94 | 24.22 | 23.54 | 23.60 | 23.57 | qfq | 68,798,048 | 1,636,134,960 | -2.72% |
| 2025-03-31 | 22.34 | 24.32 | 22.24 | 24.26 | 24.23 | qfq | 107,998,274 | 2,504,338,112 | 4.93% |
| 2025-03-28 | 23.70 | 24.38 | 23.08 | 23.12 | 23.09 | qfq | 115,486,660 | 2,741,326,521 | 3.40% |
| 2025-03-27 | 22.85 | 23.13 | 22.32 | 22.36 | 22.33 | qfq | 57,225,813 | 1,296,773,277 | -2.19% |
| 2025-03-26 | 22.22 | 23.20 | 22.22 | 22.86 | 22.83 | qfq | 66,865,597 | 1,529,709,137 | 2.70% |
| 2025-03-25 | 23.78 | 23.95 | 22.09 | 22.26 | 22.23 | qfq | 90,944,100 | 2,075,231,098 | -7.21% |
| 2025-03-24 | 23.85 | 24.22 | 22.73 | 23.99 | 23.96 | qfq | 101,779,394 | 2,380,348,225 | -1.19% |
| 2025-03-21 | 24.51 | 25.33 | 24.10 | 24.28 | 24.25 | qfq | 96,181,226 | 2,372,799,117 | -2.41% |
| 2025-03-20 | 25.50 | 26.15 | 24.74 | 24.88 | 24.85 | qfq | 115,186,165 | 2,910,702,321 | -5.07% |
| 2025-03-19 | 26.23 | 27.98 | 26.02 | 26.21 | 26.18 | qfq | 112,405,897 | 3,000,775,671 | -2.96% |
| 2025-03-18 | 27.20 | 28.38 | 26.40 | 27.01 | 26.98 | qfq | 133,938,823 | 3,680,562,786 | 0.82% |
| 2025-03-17 | 26.88 | 27.50 | 26.39 | 26.79 | 26.76 | qfq | 110,224,960 | 2,962,826,845 | -2.93% |
| 2025-03-14 | 24.80 | 27.96 | 24.52 | 27.60 | 27.56 | qfq | 184,852,488 | 4,851,434,492 | 8.24% |
| 2025-03-13 | 25.65 | 26.20 | 23.85 | 25.50 | 25.47 | qfq | 177,208,543 | 4,416,403,744 | -1.92% |
| 2025-03-12 | 26.07 | 28.88 | 25.54 | 26.00 | 25.97 | qfq | 214,354,940 | 5,802,296,485 | -0.27% |
| 2025-03-11 | 24.40 | 26.23 | 24.40 | 26.07 | 26.04 | qfq | 155,754,903 | 3,937,073,111 | 7.02% |
| 2025-03-10 | 24.68 | 25.53 | 23.94 | 24.36 | 24.33 | qfq | 126,418,934 | 3,118,191,720 | -4.47% |
| 2025-03-07 | 24.00 | 26.87 | 24.00 | 25.50 | 25.47 | qfq | 226,791,221 | 5,767,650,744 | 2.08% |
| 2025-03-06 | 23.19 | 26.18 | 22.66 | 24.98 | 24.95 | qfq | 230,731,850 | 5,526,250,890 | 10.78% |
| 2025-03-05 | 22.25 | 22.80 | 21.64 | 22.55 | 22.52 | qfq | 141,985,726 | 3,168,487,945 | 4.16% |
| 2025-03-04 | 20.41 | 21.91 | 20.41 | 21.65 | 21.62 | qfq | 111,562,579 | 2,377,749,096 | 2.75% |
| 2025-03-03 | 22.61 | 22.70 | 20.72 | 21.07 | 21.04 | qfq | 143,696,386 | 3,076,255,764 | -5.85% |
| 2025-02-28 | 23.80 | 24.30 | 21.80 | 22.38 | 22.35 | qfq | 190,543,776 | 4,334,898,503 | -10.05% |
| 2025-02-27 | 22.41 | 26.03 | 21.76 | 24.88 | 24.85 | qfq | 252,813,309 | 5,895,538,864 | 11.02% |
| 2025-02-26 | 22.80 | 24.93 | 22.12 | 22.41 | 22.38 | qfq | 225,797,487 | 5,266,997,930 | -2.99% |
| 2025-02-25 | 21.00 | 24.48 | 20.90 | 23.10 | 23.07 | qfq | 229,921,750 | 5,252,850,966 | 4.05% |
| 2025-02-24 | 22.20 | 23.00 | 21.50 | 22.20 | 22.17 | qfq | 264,337,723 | 5,878,277,662 | -7.11% |
| 2025-02-21 | 22.77 | 23.90 | 21.00 | 23.90 | 23.87 | qfq | 363,400,307 | 8,194,002,267 | 19.98% |
| 2025-02-20 | 16.73 | 19.92 | 16.60 | 19.92 | 19.89 | qfq | 175,673,765 | 3,194,031,630 | 20.00% |
| 2025-02-19 | 15.90 | 16.71 | 15.70 | 16.60 | 16.58 | qfq | 118,664,759 | 1,928,165,375 | 5.20% |
| 2025-02-18 | 16.74 | 17.00 | 15.71 | 15.78 | 15.76 | qfq | 162,123,314 | 2,648,673,334 | -9.47% |
| 2025-02-17 | 17.60 | 18.69 | 17.14 | 17.43 | 17.41 | qfq | 210,149,231 | 3,737,262,159 | 4.12% |
| 2025-02-14 | 15.90 | 17.25 | 15.51 | 16.74 | 16.72 | qfq | 222,720,505 | 3,655,743,276 | 6.22% |
| 2025-02-13 | 15.59 | 16.24 | 15.16 | 15.76 | 15.74 | qfq | 178,575,258 | 2,809,539,555 | 1.81% |
| 2025-02-12 | 15.37 | 15.88 | 15.32 | 15.48 | 15.46 | qfq | 124,191,940 | 1,934,256,661 | 2.72% |
| 2025-02-11 | 15.49 | 15.49 | 14.99 | 15.07 | 15.05 | qfq | 131,082,326 | 1,996,915,084 | -3.58% |
| 2025-02-10 | 15.17 | 15.99 | 15.00 | 15.63 | 15.61 | qfq | 163,062,947 | 2,535,959,408 | 5.54% |
| 2025-02-07 | 14.60 | 15.25 | 14.50 | 14.81 | 14.79 | qfq | 138,985,352 | 2,069,325,429 | 1.79% |
| 2025-02-06 | 14.30 | 14.66 | 14.04 | 14.55 | 14.53 | qfq | 103,272,072 | 1,486,994,487 | 1.54% |
| 2025-02-05 | 13.66 | 14.73 | 13.60 | 14.33 | 14.31 | qfq | 125,581,321 | 1,767,228,525 | 9.14% |
| 2025-01-27 | 14.07 | 14.10 | 13.12 | 13.13 | 13.11 | qfq | 71,938,657 | 965,691,718 | -5.47% |
| 2025-01-24 | 13.17 | 14.04 | 13.17 | 13.89 | 13.87 | qfq | 89,660,910 | 1,226,585,611 | 5.47% |
| 2025-01-23 | 13.45 | 14.12 | 13.15 | 13.17 | 13.15 | qfq | 85,192,757 | 1,158,820,458 | -0.53% |
| 2025-01-22 | 13.01 | 13.42 | 13.00 | 13.24 | 13.22 | qfq | 63,304,726 | 839,796,261 | 0.23% |
| 2025-01-21 | 13.10 | 13.30 | 12.80 | 13.21 | 13.19 | qfq | 69,457,307 | 906,697,633 | 1.62% |
| 2025-01-20 | 12.67 | 13.48 | 12.62 | 13.00 | 12.98 | qfq | 85,449,700 | 1,112,581,118 | 4.00% |
| 2025-01-17 | 12.64 | 12.65 | 12.33 | 12.50 | 12.48 | qfq | 41,634,928 | 520,146,154 | -0.87% |
| 2025-01-16 | 12.66 | 12.97 | 12.46 | 12.61 | 12.59 | qfq | 62,985,840 | 800,140,592 | 1.29% |
| 2025-01-15 | 12.52 | 12.68 | 12.36 | 12.45 | 12.43 | qfq | 42,774,093 | 535,805,830 | -1.11% |
| 2025-01-14 | 12.01 | 12.61 | 11.84 | 12.59 | 12.57 | qfq | 61,598,923 | 762,011,707 | 5.71% |
| 2025-01-13 | 11.58 | 11.97 | 11.41 | 11.91 | 11.89 | qfq | 38,499,329 | 451,353,984 | 0.85% |
| 2025-01-10 | 12.53 | 12.68 | 11.80 | 11.81 | 11.79 | qfq | 57,990,818 | 710,464,110 | -5.82% |
| 2025-01-09 | 12.30 | 12.95 | 12.28 | 12.54 | 12.52 | qfq | 66,187,480 | 838,232,356 | 0.64% |
| 2025-01-08 | 12.31 | 12.61 | 11.87 | 12.46 | 12.44 | qfq | 71,613,271 | 873,897,513 | -0.72% |
| 2025-01-07 | 12.09 | 12.70 | 12.07 | 12.55 | 12.53 | qfq | 60,915,430 | 753,853,049 | 3.98% |
| 2025-01-06 | 12.36 | 12.58 | 11.95 | 12.07 | 12.05 | qfq | 52,281,827 | 636,700,386 | -1.71% |
| 2025-01-03 | 13.52 | 13.60 | 12.22 | 12.28 | 12.26 | qfq | 95,030,896 | 1,211,884,357 | -9.44% |
| 2025-01-02 | 14.26 | 14.45 | 13.32 | 13.56 | 13.54 | qfq | 103,765,219 | 1,439,972,898 | -6.48% |
| 2024-12-31 | 15.72 | 15.90 | 14.46 | 14.50 | 14.48 | qfq | 139,098,239 | 2,094,052,351 | -5.91% |
| 2024-12-30 | 15.00 | 16.13 | 14.90 | 15.41 | 15.39 | qfq | 170,947,630 | 2,660,449,555 | 5.77% |
| 2024-12-27 | 14.89 | 15.26 | 14.50 | 14.57 | 14.55 | qfq | 119,265,220 | 1,777,694,571 | -3.76% |
| 2024-12-26 | 14.07 | 15.91 | 13.98 | 15.14 | 15.12 | qfq | 166,688,631 | 2,502,543,112 | 7.15% |
| 2024-12-25 | 14.03 | 14.41 | 13.50 | 14.13 | 14.11 | qfq | 79,442,347 | 1,111,153,098 | -0.07% |
| 2024-12-24 | 14.34 | 14.47 | 13.78 | 14.14 | 14.12 | qfq | 75,886,549 | 1,071,579,159 | 0.43% |
| 2024-12-23 | 14.83 | 14.89 | 14.00 | 14.08 | 14.06 | qfq | 79,996,304 | 1,145,496,105 | -3.23% |
| 2024-12-20 | 14.17 | 14.78 | 14.01 | 14.55 | 14.53 | qfq | 104,411,902 | 1,503,669,000 | 0.90% |
| 2024-12-19 | 12.95 | 14.98 | 12.86 | 14.42 | 14.40 | qfq | 137,277,913 | 1,932,061,957 | 9.57% |
| 2024-12-18 | 12.96 | 13.48 | 12.73 | 13.16 | 13.14 | qfq | 41,021,427 | 538,437,834 | 1.78% |
| 2024-12-17 | 13.36 | 13.45 | 12.85 | 12.93 | 12.91 | qfq | 44,663,945 | 585,825,830 | -3.22% |
| 2024-12-16 | 13.71 | 13.82 | 13.24 | 13.36 | 13.34 | qfq | 52,973,357 | 714,204,785 | -3.05% |
| 2024-12-13 | 13.99 | 14.22 | 13.74 | 13.78 | 13.76 | qfq | 73,449,168 | 1,023,951,794 | -2.06% |
| 2024-12-12 | 14.28 | 14.36 | 13.83 | 14.07 | 14.05 | qfq | 89,634,408 | 1,260,214,600 | -2.70% |
| 2024-12-11 | 13.61 | 14.53 | 13.49 | 14.46 | 14.44 | qfq | 129,181,274 | 1,815,539,721 | 5.47% |
| 2024-12-10 | 13.63 | 14.23 | 13.43 | 13.71 | 13.69 | qfq | 117,218,571 | 1,618,396,251 | 3.01% |
| 2024-12-09 | 13.43 | 13.68 | 13.10 | 13.31 | 13.29 | qfq | 60,259,267 | 803,841,500 | -0.08% |
| 2024-12-06 | 13.34 | 13.40 | 12.93 | 13.32 | 13.30 | qfq | 60,594,423 | 799,804,655 | 0.45% |
| 2024-12-05 | 12.58 | 13.75 | 12.53 | 13.26 | 13.24 | qfq | 90,019,326 | 1,196,313,831 | 5.32% |
| 2024-12-04 | 12.90 | 12.98 | 12.48 | 12.59 | 12.57 | qfq | 39,433,129 | 501,384,257 | -3.30% |
| 2024-12-03 | 13.12 | 13.17 | 12.81 | 13.02 | 13.00 | qfq | 42,187,956 | 547,678,675 | -1.14% |
| 2024-12-02 | 13.07 | 13.33 | 12.93 | 13.17 | 13.15 | qfq | 54,239,481 | 714,187,378 | 1.46% |
| 2024-11-29 | 12.71 | 13.20 | 12.42 | 12.98 | 12.96 | qfq | 57,783,072 | 745,074,654 | 2.53% |
| 2024-11-28 | 12.76 | 13.15 | 12.62 | 12.66 | 12.64 | qfq | 53,273,409 | 685,436,853 | -0.31% |
| 2024-11-27 | 12.06 | 12.73 | 11.80 | 12.70 | 12.68 | qfq | 52,368,901 | 644,413,938 | 4.79% |
| 2024-11-26 | 12.40 | 12.59 | 12.09 | 12.12 | 12.10 | qfq | 40,754,217 | 501,500,621 | -3.04% |
| 2024-11-25 | 12.75 | 12.86 | 12.09 | 12.50 | 12.48 | qfq | 53,363,170 | 656,739,422 | -0.87% |
| 2024-11-22 | 13.08 | 13.66 | 12.60 | 12.61 | 12.59 | qfq | 89,658,318 | 1,182,803,478 | -4.90% |
| 2024-11-21 | 13.00 | 13.26 | 12.63 | 13.26 | 13.24 | qfq | 77,961,748 | 1,012,632,181 | 1.53% |
| 2024-11-20 | 11.96 | 13.50 | 11.91 | 13.06 | 13.04 | qfq | 88,802,658 | 1,129,693,028 | 8.47% |
| 2024-11-19 | 11.62 | 12.06 | 11.54 | 12.04 | 12.02 | qfq | 45,699,071 | 539,303,614 | 3.08% |
| 2024-11-18 | 13.06 | 13.13 | 11.51 | 11.68 | 11.67 | qfq | 85,225,322 | 1,025,625,082 | -10.36% |
| 2024-11-15 | 13.03 | 13.80 | 13.00 | 13.03 | 13.01 | qfq | 91,349,921 | 1,226,104,760 | -0.76% |
| 2024-11-14 | 13.94 | 14.15 | 13.11 | 13.13 | 13.11 | qfq | 94,197,966 | 1,284,961,036 | -3.60% |
| 2024-11-13 | 13.10 | 14.06 | 13.10 | 13.62 | 13.60 | qfq | 102,772,563 | 1,402,442,080 | 2.79% |
| 2024-11-12 | 13.88 | 14.14 | 13.06 | 13.25 | 13.23 | qfq | 106,485,023 | 1,454,766,754 | -2.93% |
| 2024-11-11 | 13.50 | 13.86 | 13.31 | 13.65 | 13.63 | qfq | 105,541,926 | 1,432,450,189 | 5.32% |
| 2024-11-08 | 13.16 | 13.44 | 12.90 | 12.96 | 12.94 | qfq | 68,476,325 | 898,643,012 | 0.23% |
| 2024-11-07 | 12.50 | 12.93 | 12.38 | 12.93 | 12.91 | qfq | 51,975,799 | 659,938,352 | 2.70% |
| 2024-11-06 | 12.78 | 12.90 | 12.47 | 12.59 | 12.57 | qfq | 57,752,477 | 733,183,317 | -1.33% |
| 2024-11-05 | 12.07 | 12.84 | 11.98 | 12.76 | 12.74 | qfq | 64,028,271 | 803,915,276 | 5.80% |
| 2024-11-04 | 11.74 | 12.12 | 11.73 | 12.06 | 12.04 | qfq | 32,038,222 | 383,925,959 | 1.34% |
| 2024-11-01 | 12.60 | 12.66 | 11.72 | 11.90 | 11.88 | qfq | 76,958,784 | 935,720,959 | -6.15% |
| 2024-10-31 | 12.71 | 12.91 | 12.50 | 12.68 | 12.66 | qfq | 58,646,673 | 744,900,414 | 0.08% |
| 2024-10-30 | 12.70 | 13.08 | 12.40 | 12.67 | 12.65 | qfq | 61,544,183 | 781,223,257 | -1.40% |
| 2024-10-29 | 12.98 | 13.13 | 12.57 | 12.85 | 12.83 | qfq | 79,847,777 | 1,026,535,191 | 0.86% |
| 2024-10-28 | 12.80 | 12.80 | 12.52 | 12.74 | 12.72 | qfq | 51,500,210 | 652,231,496 | -0.62% |
| 2024-10-25 | 12.56 | 12.88 | 12.41 | 12.82 | 12.80 | qfq | 73,768,365 | 932,724,474 | 0.47% |
| 2024-10-24 | 12.35 | 13.15 | 12.10 | 12.76 | 12.74 | qfq | 83,464,853 | 1,055,150,267 | 1.19% |
| 2024-10-23 | 12.43 | 13.07 | 12.34 | 12.61 | 12.59 | qfq | 71,121,801 | 906,829,745 | 0.16% |
| 2024-10-22 | 13.20 | 13.45 | 12.41 | 12.59 | 12.57 | qfq | 76,078,042 | 968,935,619 | -1.49% |
| 2024-10-21 | 12.30 | 13.00 | 12.30 | 12.78 | 12.76 | qfq | 81,552,323 | 1,031,778,448 | 4.41% |
| 2024-10-18 | 11.68 | 12.66 | 11.65 | 12.24 | 12.22 | qfq | 74,993,493 | 911,206,874 | 4.17% |
| 2024-10-17 | 12.07 | 12.19 | 11.72 | 11.75 | 11.73 | qfq | 56,313,598 | 672,795,131 | 0.09% |
| 2024-10-16 | 11.22 | 11.98 | 11.21 | 11.74 | 11.72 | qfq | 45,773,480 | 535,824,247 | 1.38% |
| 2024-10-15 | 11.72 | 12.25 | 11.52 | 11.58 | 11.57 | qfq | 60,736,692 | 721,647,329 | -3.02% |
| 2024-10-14 | 11.38 | 11.98 | 11.11 | 11.94 | 11.92 | qfq | 61,094,602 | 707,222,771 | 6.13% |
| 2024-10-11 | 11.69 | 12.08 | 11.11 | 11.25 | 11.24 | qfq | 69,656,930 | 799,603,570 | -7.02% |
| 2024-10-10 | 12.79 | 13.45 | 12.06 | 12.10 | 12.08 | qfq | 107,503,796 | 1,359,317,642 | 3.42% |
| 2024-10-09 | 13.00 | 13.21 | 11.67 | 11.70 | 11.69 | qfq | 105,803,007 | 1,330,852,194 | -15.95% |
| 2024-10-08 | 14.25 | 14.25 | 12.48 | 13.92 | 13.90 | qfq | 133,240,447 | 1,784,712,528 | 16.88% |
| 2024-09-30 | 10.83 | 12.07 | 10.70 | 11.91 | 11.89 | qfq | 99,537,057 | 1,132,771,780 | 14.85% |
| 2024-09-27 | 9.75 | 10.57 | 9.69 | 10.37 | 10.36 | qfq | 61,565,686 | 624,191,611 | 8.13% |
| 2024-09-26 | 9.29 | 9.60 | 9.27 | 9.59 | 9.58 | qfq | 27,269,242 | 257,262,786 | 2.79% |
| 2024-09-25 | 9.32 | 9.63 | 9.30 | 9.33 | 9.32 | qfq | 32,184,239 | 304,692,177 | 0.43% |
| 2024-09-24 | 9.05 | 9.30 | 8.97 | 9.29 | 9.28 | qfq | 27,258,684 | 250,041,487 | 3.11% |
| 2024-09-23 | 9.03 | 9.11 | 8.99 | 9.01 | 9.00 | qfq | 17,444,782 | 157,797,247 | -0.44% |
| 2024-09-20 | 8.88 | 9.16 | 8.80 | 9.05 | 9.04 | qfq | 28,072,947 | 252,309,220 | 2.38% |
| 2024-09-19 | 8.70 | 8.89 | 8.48 | 8.84 | 8.83 | qfq | 18,652,432 | 163,348,996 | 2.08% |
| 2024-09-18 | 8.72 | 8.78 | 8.48 | 8.66 | 8.65 | qfq | 12,614,329 | 108,749,121 | -0.35% |
| 2024-09-13 | 8.90 | 8.95 | 8.69 | 8.69 | 8.68 | qfq | 11,889,704 | 104,595,846 | -2.25% |
| 2024-09-12 | 8.96 | 9.09 | 8.89 | 8.89 | 8.88 | qfq | 13,036,012 | 117,044,611 | 0.00% |
| 2024-09-11 | 8.99 | 9.00 | 8.82 | 8.89 | 8.88 | qfq | 9,323,198 | 82,946,644 | -0.89% |
| 2024-09-10 | 8.80 | 9.04 | 8.65 | 8.97 | 8.96 | qfq | 15,507,782 | 136,733,318 | 2.05% |
| 2024-09-09 | 8.87 | 8.91 | 8.68 | 8.79 | 8.78 | qfq | 10,915,555 | 95,920,851 | -0.79% |
| 2024-09-06 | 9.06 | 9.15 | 8.85 | 8.86 | 8.85 | qfq | 11,711,340 | 104,958,812 | -2.74% |
| 2024-09-05 | 8.96 | 9.16 | 8.93 | 9.11 | 9.10 | qfq | 14,188,578 | 128,718,228 | 2.02% |
| 2024-09-04 | 8.80 | 9.16 | 8.76 | 8.93 | 8.92 | qfq | 14,258,805 | 127,643,517 | -0.33% |
| 2024-09-03 | 8.90 | 9.00 | 8.82 | 8.96 | 8.95 | qfq | 12,871,960 | 114,855,796 | 0.79% |
| 2024-09-02 | 9.13 | 9.25 | 8.88 | 8.89 | 8.88 | qfq | 15,552,594 | 140,560,216 | -3.16% |
| 2024-08-30 | 8.94 | 9.34 | 8.90 | 9.18 | 9.17 | qfq | 24,114,244 | 221,653,064 | 2.57% |
| 2024-08-29 | 8.64 | 8.98 | 8.58 | 8.95 | 8.94 | qfq | 17,565,856 | 155,142,119 | 2.76% |
| 2024-08-28 | 8.54 | 8.85 | 8.53 | 8.71 | 8.70 | qfq | 18,154,875 | 158,104,903 | 1.87% |
| 2024-08-27 | 8.75 | 8.78 | 8.49 | 8.55 | 8.54 | qfq | 15,894,471 | 136,536,746 | -2.73% |
| 2024-08-26 | 8.84 | 8.89 | 8.72 | 8.79 | 8.78 | qfq | 10,973,256 | 96,699,874 | -0.45% |
| 2024-08-23 | 8.70 | 8.91 | 8.68 | 8.83 | 8.82 | qfq | 13,104,642 | 115,463,656 | 0.91% |
| 2024-08-22 | 8.97 | 9.10 | 8.70 | 8.75 | 8.74 | qfq | 18,465,252 | 163,713,447 | -2.13% |
| 2024-08-21 | 9.00 | 9.12 | 8.94 | 8.94 | 8.93 | qfq | 12,806,236 | 115,720,435 | -1.00% |
| 2024-08-20 | 9.21 | 9.24 | 9.02 | 9.03 | 9.02 | qfq | 12,580,566 | 114,345,305 | -1.95% |
| 2024-08-19 | 9.18 | 9.30 | 9.14 | 9.21 | 9.20 | qfq | 14,004,504 | 129,215,551 | 0.11% |
| 2024-08-16 | 9.21 | 9.35 | 9.18 | 9.20 | 9.19 | qfq | 16,821,980 | 155,785,327 | -0.11% |
| 2024-08-15 | 9.08 | 9.34 | 9.04 | 9.21 | 9.20 | qfq | 18,997,638 | 175,351,528 | 0.77% |
| 2024-08-14 | 9.19 | 9.25 | 9.08 | 9.14 | 9.13 | qfq | 14,386,636 | 131,920,098 | -0.54% |
| 2024-08-13 | 9.26 | 9.36 | 9.00 | 9.19 | 9.18 | qfq | 21,999,040 | 202,058,623 | 2.11% |
| 2024-08-12 | 9.13 | 9.18 | 8.92 | 9.00 | 8.99 | qfq | 14,382,694 | 129,756,073 | -1.96% |
| 2024-08-09 | 9.28 | 9.33 | 9.15 | 9.18 | 9.17 | qfq | 13,292,565 | 122,625,191 | 0.11% |
| 2024-08-08 | 9.18 | 9.32 | 8.99 | 9.17 | 9.16 | qfq | 19,673,475 | 179,603,457 | -0.86% |
| 2024-08-07 | 9.35 | 9.45 | 9.23 | 9.25 | 9.24 | qfq | 18,939,253 | 176,888,039 | -1.18% |
| 2024-08-06 | 9.34 | 9.49 | 9.18 | 9.36 | 9.35 | qfq | 20,837,897 | 194,300,925 | 2.52% |
| 2024-08-05 | 9.68 | 9.85 | 9.13 | 9.13 | 9.12 | qfq | 36,055,377 | 340,398,862 | -6.45% |
| 2024-08-02 | 9.96 | 10.11 | 9.69 | 9.76 | 9.75 | qfq | 27,156,844 | 268,307,080 | -3.46% |
| 2024-08-01 | 10.26 | 10.30 | 10.06 | 10.11 | 10.10 | qfq | 25,070,636 | 254,667,829 | -0.88% |
| 2024-07-31 | 9.88 | 10.25 | 9.83 | 10.20 | 10.19 | qfq | 32,892,550 | 331,396,355 | 3.87% |
| 2024-07-30 | 9.73 | 9.93 | 9.57 | 9.82 | 9.81 | qfq | 20,409,855 | 199,210,944 | 0.61% |
| 2024-07-29 | 9.71 | 9.83 | 9.57 | 9.76 | 9.75 | qfq | 17,596,712 | 170,749,731 | 0.31% |
| 2024-07-26 | 9.51 | 9.85 | 9.50 | 9.73 | 9.72 | qfq | 22,176,266 | 215,244,814 | 1.88% |
| 2024-07-25 | 9.55 | 9.71 | 9.38 | 9.55 | 9.54 | qfq | 25,601,627 | 243,806,824 | -2.05% |
| 2024-07-24 | 9.67 | 10.07 | 9.60 | 9.75 | 9.74 | qfq | 30,492,663 | 301,332,526 | 0.83% |
| 2024-07-23 | 10.01 | 10.08 | 9.67 | 9.67 | 9.66 | qfq | 23,433,709 | 231,069,542 | -3.30% |
| 2024-07-22 | 10.06 | 10.15 | 9.91 | 10.00 | 9.99 | qfq | 19,417,741 | 194,081,881 | -0.10% |
| 2024-07-19 | 9.98 | 10.15 | 9.86 | 10.01 | 10.00 | qfq | 21,488,175 | 215,592,120 | -0.10% |
| 2024-07-18 | 10.11 | 10.13 | 9.69 | 10.02 | 10.01 | qfq | 35,348,286 | 349,774,736 | -2.62% |
| 2024-07-17 | 10.51 | 10.73 | 10.29 | 10.29 | 10.28 | qfq | 29,809,514 | 312,789,496 | -2.65% |
| 2024-07-16 | 10.30 | 10.62 | 10.16 | 10.57 | 10.56 | qfq | 39,720,720 | 415,536,376 | 2.62% |
| 2024-07-15 | 10.45 | 10.48 | 10.25 | 10.30 | 10.29 | qfq | 22,165,479 | 228,907,702 | -2.09% |
| 2024-07-12 | 10.45 | 10.62 | 10.36 | 10.52 | 10.51 | qfq | 28,858,927 | 303,550,524 | 0.57% |
| 2024-07-11 | 10.50 | 10.64 | 10.35 | 10.46 | 10.45 | qfq | 42,259,316 | 443,315,385 | 1.26% |
| 2024-07-10 | 10.06 | 10.74 | 10.01 | 10.33 | 10.32 | qfq | 54,181,481 | 564,182,816 | 2.48% |
| 2024-07-09 | 9.58 | 10.09 | 9.54 | 10.08 | 10.07 | qfq | 34,207,615 | 337,010,045 | 4.67% |
| 2024-07-08 | 9.88 | 9.89 | 9.57 | 9.63 | 9.62 | qfq | 20,744,582 | 201,120,753 | -2.83% |
| 2024-07-05 | 9.76 | 10.01 | 9.64 | 9.91 | 9.90 | qfq | 19,862,293 | 195,541,649 | 1.12% |
| 2024-07-04 | 10.02 | 10.09 | 9.79 | 9.80 | 9.79 | qfq | 21,142,621 | 210,082,802 | -2.00% |
| 2024-07-03 | 10.22 | 10.24 | 9.96 | 10.00 | 9.99 | qfq | 24,148,393 | 242,446,125 | -2.53% |
| 2024-07-02 | 10.18 | 10.44 | 10.11 | 10.26 | 10.25 | qfq | 33,134,548 | 341,186,019 | 0.59% |
| 2024-07-01 | 10.03 | 10.23 | 9.90 | 10.20 | 10.17 | qfq | 25,667,579 | 258,341,328 | 0.79% |
| 2024-06-28 | 9.95 | 10.37 | 9.93 | 10.12 | 10.09 | qfq | 37,950,244 | 387,244,535 | 1.50% |
| 2024-06-27 | 10.20 | 10.27 | 9.95 | 9.97 | 9.94 | qfq | 31,827,015 | 321,867,136 | -3.20% |
| 2024-06-26 | 9.65 | 10.39 | 9.56 | 10.30 | 10.27 | qfq | 48,628,814 | 487,630,344 | 7.63% |
| 2024-06-25 | 9.77 | 9.80 | 9.43 | 9.57 | 9.54 | qfq | 26,030,081 | 249,681,456 | -1.54% |
| 2024-06-24 | 10.03 | 10.14 | 9.68 | 9.72 | 9.69 | qfq | 29,173,395 | 287,962,308 | -4.42% |
| 2024-06-21 | 10.02 | 10.19 | 9.91 | 10.17 | 10.14 | qfq | 22,391,981 | 226,689,398 | 1.09% |
| 2024-06-20 | 10.50 | 10.53 | 10.03 | 10.06 | 10.03 | qfq | 44,995,897 | 458,195,008 | -4.82% |
| 2024-06-19 | 10.89 | 10.90 | 10.56 | 10.57 | 10.53 | qfq | 38,030,799 | 406,204,545 | -2.94% |
| 2024-06-18 | 10.81 | 10.99 | 10.78 | 10.89 | 10.85 | qfq | 32,180,685 | 350,852,041 | 0.74% |
| 2024-06-17 | 10.75 | 10.91 | 10.70 | 10.81 | 10.77 | qfq | 27,079,296 | 292,399,054 | -0.18% |
| 2024-06-14 | 10.60 | 10.89 | 10.52 | 10.83 | 10.79 | qfq | 37,324,502 | 402,026,609 | 2.07% |
| 2024-06-13 | 10.92 | 10.94 | 10.60 | 10.61 | 10.57 | qfq | 39,117,777 | 420,553,642 | -1.76% |
| 2024-06-12 | 10.40 | 10.89 | 10.40 | 10.80 | 10.76 | qfq | 44,035,806 | 472,037,602 | 3.05% |
| 2024-06-11 | 10.25 | 10.54 | 10.15 | 10.48 | 10.45 | qfq | 27,984,011 | 290,299,740 | 1.26% |
| 2024-06-07 | 10.42 | 10.48 | 10.12 | 10.35 | 10.32 | qfq | 29,353,125 | 301,892,771 | 0.88% |
| 2024-06-06 | 10.57 | 10.75 | 10.22 | 10.26 | 10.23 | qfq | 41,731,781 | 435,069,995 | -2.47% |
| 2024-06-05 | 11.00 | 11.00 | 10.52 | 10.52 | 10.48 | qfq | 46,024,241 | 491,351,481 | -4.36% |
| 2024-06-04 | 11.10 | 11.19 | 10.83 | 11.00 | 10.96 | qfq | 36,642,452 | 401,948,248 | -1.70% |
| 2024-06-03 | 10.90 | 11.36 | 10.90 | 11.19 | 11.15 | qfq | 46,352,024 | 517,560,194 | 1.63% |
| 2024-05-31 | 10.78 | 11.27 | 10.78 | 11.01 | 10.97 | qfq | 41,957,955 | 464,175,597 | 1.85% |
| 2024-05-30 | 11.02 | 11.06 | 10.75 | 10.81 | 10.77 | qfq | 41,414,587 | 449,474,261 | -3.31% |
| 2024-05-29 | 11.09 | 11.43 | 11.00 | 11.18 | 11.14 | qfq | 36,679,514 | 409,729,513 | 0.63% |
| 2024-05-28 | 11.33 | 11.47 | 11.10 | 11.11 | 11.07 | qfq | 44,435,272 | 499,574,556 | -3.81% |
| 2024-05-27 | 11.70 | 11.96 | 11.15 | 11.55 | 11.51 | qfq | 59,034,368 | 684,190,589 | 0.09% |
| 2024-05-24 | 11.69 | 11.91 | 11.30 | 11.54 | 11.50 | qfq | 67,287,989 | 780,670,030 | -1.03% |
| 2024-05-23 | 12.23 | 12.26 | 11.56 | 11.66 | 11.62 | qfq | 74,428,792 | 876,584,965 | -4.66% |
| 2024-05-22 | 11.98 | 12.32 | 11.85 | 12.23 | 12.19 | qfq | 77,203,058 | 933,529,780 | 2.51% |
| 2024-05-21 | 12.28 | 12.45 | 11.90 | 11.93 | 11.89 | qfq | 76,586,467 | 925,240,000 | -3.40% |
| 2024-05-20 | 12.10 | 12.60 | 12.00 | 12.35 | 12.31 | qfq | 88,038,256 | 1,083,661,365 | -0.24% |
| 2024-05-17 | 11.80 | 12.88 | 11.70 | 12.38 | 12.34 | qfq | 129,672,811 | 1,605,478,114 | 3.25% |
| 2024-05-16 | 11.93 | 12.15 | 11.63 | 11.99 | 11.95 | qfq | 103,273,720 | 1,230,912,358 | 1.61% |
| 2024-05-15 | 11.71 | 11.99 | 11.45 | 11.80 | 11.76 | qfq | 95,081,492 | 1,115,329,352 | 0.94% |
| 2024-05-14 | 11.25 | 11.69 | 11.04 | 11.69 | 11.65 | qfq | 84,896,784 | 973,791,836 | 4.75% |
| 2024-05-13 | 10.82 | 11.33 | 10.68 | 11.16 | 11.12 | qfq | 50,403,201 | 557,527,744 | 0.81% |
| 2024-05-10 | 11.49 | 11.57 | 10.97 | 11.07 | 11.03 | qfq | 52,570,558 | 585,214,094 | -3.74% |
| 2024-05-09 | 11.41 | 11.59 | 11.35 | 11.50 | 11.46 | qfq | 41,050,806 | 470,765,973 | 0.79% |
| 2024-05-08 | 11.50 | 11.66 | 11.35 | 11.41 | 11.37 | qfq | 48,662,961 | 557,418,285 | -2.56% |
| 2024-05-07 | 11.88 | 12.08 | 11.60 | 11.71 | 11.67 | qfq | 71,498,708 | 843,182,281 | -1.68% |
| 2024-05-06 | 12.13 | 12.23 | 11.80 | 11.91 | 11.87 | qfq | 69,563,654 | 830,518,063 | -0.08% |
| 2024-04-30 | 12.14 | 12.43 | 11.84 | 11.92 | 11.88 | qfq | 92,847,471 | 1,119,397,760 | -0.83% |
| 2024-04-29 | 11.88 | 12.35 | 11.74 | 12.02 | 11.98 | qfq | 138,228,334 | 1,656,477,176 | 1.69% |
| 2024-04-26 | 11.44 | 12.03 | 11.39 | 11.82 | 11.78 | qfq | 149,553,881 | 1,756,407,982 | 6.01% |
| 2024-04-25 | 11.40 | 11.66 | 11.03 | 11.15 | 11.11 | qfq | 121,020,348 | 1,362,148,977 | -2.71% |
| 2024-04-24 | 9.67 | 11.46 | 9.58 | 11.46 | 11.42 | qfq | 152,769,555 | 1,641,674,689 | 20.00% |
| 2024-04-23 | 9.69 | 9.84 | 9.54 | 9.55 | 9.52 | qfq | 48,021,266 | 463,939,046 | -0.31% |
| 2024-04-22 | 10.11 | 10.17 | 9.48 | 9.58 | 9.55 | qfq | 78,711,766 | 760,978,255 | -6.81% |
| 2024-04-19 | 10.54 | 10.68 | 10.23 | 10.28 | 10.25 | qfq | 54,260,247 | 564,333,905 | -2.47% |
| 2024-04-18 | 10.55 | 10.83 | 10.29 | 10.54 | 10.50 | qfq | 59,156,653 | 624,355,229 | -2.04% |
| 2024-04-17 | 10.00 | 10.78 | 10.00 | 10.76 | 10.72 | qfq | 72,310,329 | 760,708,620 | 9.35% |
| 2024-04-16 | 10.39 | 10.65 | 9.79 | 9.84 | 9.81 | qfq | 63,058,043 | 640,967,673 | -5.48% |
| 2024-04-15 | 10.92 | 11.18 | 10.27 | 10.41 | 10.38 | qfq | 79,818,799 | 848,419,322 | -6.64% |
| 2024-04-12 | 10.98 | 11.44 | 10.79 | 11.15 | 11.11 | qfq | 78,709,222 | 879,077,753 | 1.55% |
| 2024-04-11 | 10.86 | 11.26 | 10.78 | 10.98 | 10.94 | qfq | 65,489,432 | 727,255,988 | 0.73% |
| 2024-04-10 | 11.11 | 11.17 | 10.75 | 10.90 | 10.86 | qfq | 57,685,756 | 629,083,366 | -2.85% |
| 2024-04-09 | 11.49 | 11.49 | 10.94 | 11.22 | 11.18 | qfq | 68,031,511 | 759,418,512 | -1.84% |
| 2024-04-08 | 11.83 | 11.90 | 11.38 | 11.43 | 11.39 | qfq | 80,861,872 | 935,843,827 | -4.19% |
| 2024-04-03 | 12.55 | 12.83 | 11.71 | 11.93 | 11.89 | qfq | 117,192,109 | 1,429,102,344 | -8.16% |
| 2024-04-02 | 13.50 | 13.87 | 12.88 | 12.99 | 12.95 | qfq | 144,074,203 | 1,926,272,409 | -2.70% |
| 2024-04-01 | 13.30 | 13.53 | 12.82 | 13.35 | 13.31 | qfq | 128,478,800 | 1,692,922,443 | 0.68% |
| 2024-03-29 | 13.61 | 14.28 | 12.88 | 13.26 | 13.22 | qfq | 158,941,872 | 2,124,231,267 | -4.60% |
| 2024-03-28 | 12.65 | 14.30 | 12.55 | 13.90 | 13.85 | qfq | 210,905,297 | 2,847,550,223 | 11.20% |
| 2024-03-27 | 13.50 | 13.66 | 12.50 | 12.50 | 12.46 | qfq | 194,350,345 | 2,513,446,376 | -15.65% |
| 2024-03-26 | 12.85 | 15.18 | 12.85 | 14.82 | 14.77 | qfq | 263,063,508 | 3,644,384,999 | 15.78% |
| 2024-03-25 | 13.14 | 14.18 | 12.71 | 12.80 | 12.76 | qfq | 256,002,603 | 3,394,991,515 | 5.52% |
| 2024-03-22 | 10.30 | 12.13 | 10.28 | 12.13 | 12.09 | qfq | 160,422,664 | 1,837,314,499 | 19.98% |
| 2024-03-21 | 10.12 | 10.39 | 10.07 | 10.11 | 10.08 | qfq | 37,744,067 | 384,349,784 | -0.10% |
| 2024-03-20 | 10.04 | 10.21 | 9.98 | 10.12 | 10.09 | qfq | 32,748,870 | 330,174,642 | 1.61% |
| 2024-03-19 | 10.03 | 10.12 | 9.91 | 9.96 | 9.93 | qfq | 36,129,886 | 361,191,167 | -1.78% |
| 2024-03-18 | 10.08 | 10.20 | 9.86 | 10.14 | 10.11 | qfq | 42,899,261 | 431,120,313 | 2.63% |
| 2024-03-15 | 9.87 | 9.90 | 9.68 | 9.88 | 9.85 | qfq | 32,489,200 | 317,607,339 | 0.00% |
| 2024-03-14 | 9.97 | 10.04 | 9.77 | 9.88 | 9.85 | qfq | 40,652,514 | 402,349,542 | -2.37% |
| 2024-03-13 | 10.30 | 10.49 | 9.92 | 10.12 | 10.09 | qfq | 59,369,817 | 602,155,331 | -0.78% |
| 2024-03-12 | 10.56 | 10.88 | 10.08 | 10.20 | 10.17 | qfq | 89,525,193 | 937,011,226 | 0.10% |
| 2024-03-11 | 9.78 | 10.20 | 9.59 | 10.19 | 10.16 | qfq | 71,631,066 | 711,369,127 | 6.93% |
| 2024-03-08 | 9.25 | 9.62 | 9.10 | 9.53 | 9.50 | qfq | 34,418,400 | 323,478,786 | 3.81% |
| 2024-03-07 | 9.41 | 9.58 | 9.17 | 9.18 | 9.15 | qfq | 28,603,712 | 268,017,921 | -2.34% |
| 2024-03-06 | 9.36 | 9.51 | 9.20 | 9.40 | 9.37 | qfq | 30,824,965 | 288,596,240 | -0.32% |
| 2024-03-05 | 9.72 | 9.76 | 9.36 | 9.43 | 9.40 | qfq | 49,485,018 | 472,066,112 | -4.17% |
| 2024-03-04 | 9.55 | 9.95 | 9.40 | 9.84 | 9.81 | qfq | 58,657,239 | 570,771,804 | 4.57% |
| 2024-03-01 | 9.18 | 9.45 | 9.13 | 9.41 | 9.38 | qfq | 32,185,742 | 300,504,104 | 2.73% |
| 2024-02-29 | 8.64 | 9.19 | 8.64 | 9.16 | 9.13 | qfq | 31,337,188 | 283,192,587 | 4.93% |
| 2024-02-28 | 9.50 | 9.65 | 8.71 | 8.73 | 8.70 | qfq | 54,750,266 | 507,319,202 | -7.62% |
| 2024-02-27 | 8.80 | 9.46 | 8.78 | 9.45 | 9.42 | qfq | 46,092,277 | 424,490,356 | 6.66% |
| 2024-02-26 | 8.90 | 9.05 | 8.71 | 8.86 | 8.83 | qfq | 31,965,460 | 284,112,944 | -0.34% |
| 2024-02-23 | 8.78 | 8.93 | 8.65 | 8.89 | 8.86 | qfq | 34,195,556 | 300,656,465 | 1.60% |
| 2024-02-22 | 8.55 | 8.85 | 8.54 | 8.75 | 8.72 | qfq | 33,229,198 | 289,710,906 | 3.55% |
| 2024-02-21 | 8.41 | 8.76 | 8.38 | 8.45 | 8.42 | qfq | 33,576,709 | 287,989,203 | -1.29% |
| 2024-02-20 | 8.48 | 8.65 | 8.33 | 8.56 | 8.53 | qfq | 26,436,049 | 225,513,831 | 0.71% |
| 2024-02-19 | 8.51 | 8.65 | 8.32 | 8.50 | 8.47 | qfq | 34,482,488 | 292,761,551 | 4.29% |
| 2024-02-08 | 7.94 | 8.37 | 7.93 | 8.15 | 8.12 | qfq | 34,551,005 | 282,603,186 | 4.09% |
| 2024-02-07 | 7.53 | 8.03 | 7.53 | 7.83 | 7.80 | qfq | 32,184,788 | 251,685,698 | 3.85% |
| 2024-02-06 | 6.85 | 7.70 | 6.80 | 7.54 | 7.51 | qfq | 31,914,611 | 231,662,353 | 9.28% |
| 2024-02-05 | 7.43 | 7.53 | 6.66 | 6.90 | 6.88 | qfq | 36,826,834 | 259,431,002 | -8.97% |
| 2024-02-02 | 8.09 | 8.24 | 7.29 | 7.58 | 7.55 | qfq | 33,648,152 | 260,783,982 | -5.72% |
| 2024-02-01 | 8.14 | 8.45 | 7.85 | 8.04 | 8.01 | qfq | 29,231,320 | 237,536,553 | -2.66% |
| 2024-01-31 | 8.63 | 8.72 | 8.25 | 8.26 | 8.23 | qfq | 23,313,664 | 198,158,911 | -4.29% |
| 2024-01-30 | 8.45 | 8.95 | 8.30 | 8.63 | 8.60 | qfq | 24,049,119 | 206,816,294 | 0.94% |
| 2024-01-29 | 9.16 | 9.24 | 8.54 | 8.55 | 8.52 | qfq | 35,228,235 | 310,605,992 | -6.96% |
| 2024-01-26 | 9.50 | 9.79 | 9.15 | 9.19 | 9.16 | qfq | 29,925,421 | 283,794,356 | -3.57% |
| 2024-01-25 | 9.26 | 9.60 | 9.14 | 9.53 | 9.50 | qfq | 31,536,222 | 297,246,325 | 2.36% |
| 2024-01-24 | 9.37 | 9.43 | 8.87 | 9.31 | 9.28 | qfq | 35,539,446 | 324,544,857 | -0.32% |
| 2024-01-23 | 9.46 | 9.55 | 8.77 | 9.34 | 9.31 | qfq | 37,624,774 | 349,262,667 | -2.71% |
| 2024-01-22 | 9.80 | 10.08 | 9.46 | 9.60 | 9.57 | qfq | 40,377,217 | 396,800,199 | -2.14% |
| 2024-01-19 | 10.03 | 10.09 | 9.80 | 9.81 | 9.78 | qfq | 30,703,156 | 305,854,684 | -3.16% |
| 2024-01-18 | 9.65 | 10.13 | 9.30 | 10.13 | 10.10 | qfq | 47,796,056 | 468,606,717 | 4.43% |
| 2024-01-17 | 9.98 | 10.05 | 9.69 | 9.70 | 9.67 | qfq | 29,706,972 | 291,929,969 | -3.77% |
| 2024-01-16 | 9.78 | 10.15 | 9.65 | 10.08 | 10.05 | qfq | 40,492,503 | 402,587,526 | 3.17% |
| 2024-01-15 | 10.00 | 10.08 | 9.75 | 9.77 | 9.74 | qfq | 26,822,131 | 264,570,687 | -2.79% |
| 2024-01-12 | 10.28 | 10.46 | 10.02 | 10.05 | 10.02 | qfq | 37,760,874 | 385,818,596 | -3.18% |
| 2024-01-11 | 9.60 | 10.60 | 9.54 | 10.38 | 10.35 | qfq | 59,538,106 | 604,635,671 | 8.13% |
| 2024-01-10 | 9.93 | 9.96 | 9.56 | 9.60 | 9.57 | qfq | 37,262,185 | 362,406,105 | -4.38% |
| 2024-01-09 | 10.26 | 10.47 | 9.86 | 10.04 | 10.01 | qfq | 49,321,383 | 499,555,198 | -2.14% |
| 2024-01-08 | 10.27 | 10.61 | 10.00 | 10.26 | 10.23 | qfq | 46,860,917 | 485,708,115 | -1.25% |
| 2024-01-05 | 10.88 | 11.10 | 10.30 | 10.39 | 10.36 | qfq | 67,802,740 | 722,690,747 | -3.44% |
| 2024-01-04 | 10.40 | 11.08 | 10.27 | 10.76 | 10.72 | qfq | 83,512,154 | 897,751,489 | 1.89% |
| 2024-01-03 | 10.52 | 10.58 | 10.19 | 10.56 | 10.52 | qfq | 52,391,586 | 543,491,658 | -0.56% |
| 2024-01-02 | 10.60 | 10.88 | 10.40 | 10.62 | 10.58 | qfq | 67,166,579 | 718,457,088 | 0.28% |
| 2023-12-29 | 10.34 | 10.88 | 10.28 | 10.59 | 10.55 | qfq | 80,182,977 | 852,148,269 | 1.44% |
| 2023-12-28 | 10.30 | 10.50 | 10.04 | 10.44 | 10.41 | qfq | 71,811,827 | 740,121,297 | 1.36% |
| 2023-12-27 | 9.45 | 10.65 | 9.45 | 10.30 | 10.27 | qfq | 88,742,794 | 909,185,635 | 8.76% |
| 2023-12-26 | 9.35 | 9.88 | 9.29 | 9.47 | 9.44 | qfq | 32,390,484 | 310,397,870 | 0.11% |
| 2023-12-25 | 10.02 | 10.11 | 9.12 | 9.46 | 9.43 | qfq | 44,425,076 | 424,533,373 | -6.15% |
| 2023-12-22 | 10.38 | 10.49 | 9.91 | 10.08 | 10.05 | qfq | 66,748,504 | 679,904,459 | -1.66% |
| 2023-12-21 | 9.69 | 10.32 | 9.66 | 10.25 | 10.22 | qfq | 78,301,625 | 791,348,940 | 4.91% |
| 2023-12-20 | 9.95 | 9.98 | 9.67 | 9.77 | 9.74 | qfq | 36,924,786 | 362,289,081 | -1.11% |
| 2023-12-19 | 9.47 | 9.97 | 9.42 | 9.88 | 9.85 | qfq | 50,028,439 | 488,677,765 | 3.67% |
| 2023-12-18 | 9.44 | 9.68 | 9.40 | 9.53 | 9.50 | qfq | 30,359,307 | 290,336,606 | 0.74% |
| 2023-12-15 | 9.35 | 9.60 | 9.25 | 9.46 | 9.43 | qfq | 22,226,941 | 209,533,450 | 1.50% |
| 2023-12-14 | 9.50 | 9.62 | 9.32 | 9.32 | 9.29 | qfq | 22,019,282 | 208,045,266 | -1.38% |
| 2023-12-13 | 9.61 | 9.64 | 9.44 | 9.45 | 9.42 | qfq | 21,480,693 | 204,542,142 | -2.17% |
| 2023-12-12 | 9.67 | 9.81 | 9.59 | 9.66 | 9.63 | qfq | 26,474,280 | 256,209,113 | -0.72% |
| 2023-12-11 | 9.65 | 9.79 | 9.44 | 9.73 | 9.70 | qfq | 34,310,981 | 329,310,164 | -0.10% |
| 2023-12-08 | 9.58 | 9.81 | 9.49 | 9.74 | 9.71 | qfq | 47,717,899 | 460,639,538 | 1.14% |
| 2023-12-07 | 9.19 | 9.64 | 9.13 | 9.63 | 9.60 | qfq | 43,816,423 | 414,764,704 | 4.56% |
| 2023-12-06 | 9.17 | 9.36 | 9.06 | 9.21 | 9.18 | qfq | 34,090,883 | 313,238,373 | -1.50% |
| 2023-12-05 | 9.49 | 9.72 | 9.31 | 9.35 | 9.32 | qfq | 59,933,747 | 570,511,974 | 0.00% |
| 2023-12-04 | 9.31 | 9.57 | 9.30 | 9.35 | 9.32 | qfq | 23,448,306 | 221,163,229 | 0.43% |
| 2023-12-01 | 9.06 | 9.37 | 9.03 | 9.31 | 9.28 | qfq | 22,409,191 | 206,804,132 | 2.76% |
| 2023-11-30 | 9.19 | 9.19 | 8.93 | 9.06 | 9.03 | qfq | 15,772,423 | 142,669,056 | -1.09% |
| 2023-11-29 | 9.25 | 9.28 | 9.12 | 9.16 | 9.13 | qfq | 12,303,124 | 113,100,868 | -1.08% |
| 2023-11-28 | 9.30 | 9.37 | 9.16 | 9.26 | 9.23 | qfq | 14,526,524 | 134,334,955 | -0.32% |
| 2023-11-27 | 9.26 | 9.44 | 9.22 | 9.29 | 9.26 | qfq | 17,518,028 | 163,517,868 | 0.76% |
| 2023-11-24 | 9.53 | 9.59 | 9.18 | 9.22 | 9.19 | qfq | 23,208,252 | 216,078,524 | -3.25% |
| 2023-11-23 | 9.49 | 9.58 | 9.37 | 9.53 | 9.50 | qfq | 22,371,134 | 212,220,682 | 0.21% |
| 2023-11-22 | 9.62 | 9.81 | 9.51 | 9.51 | 9.48 | qfq | 32,081,095 | 309,895,354 | -1.25% |
| 2023-11-21 | 9.79 | 9.82 | 9.61 | 9.63 | 9.60 | qfq | 27,418,762 | 265,592,241 | -1.03% |
| 2023-11-20 | 9.72 | 9.80 | 9.61 | 9.73 | 9.70 | qfq | 25,149,093 | 244,338,224 | 0.00% |
| 2023-11-17 | 9.80 | 9.86 | 9.61 | 9.73 | 9.70 | qfq | 30,938,199 | 300,412,740 | -0.92% |
| 2023-11-16 | 9.62 | 10.02 | 9.60 | 9.82 | 9.79 | qfq | 48,384,732 | 476,568,826 | 1.03% |
| 2023-11-15 | 9.96 | 9.96 | 9.68 | 9.72 | 9.69 | qfq | 40,476,971 | 395,435,044 | -1.12% |
| 2023-11-14 | 9.48 | 9.87 | 9.44 | 9.83 | 9.80 | qfq | 54,193,504 | 524,157,728 | 4.24% |
| 2023-11-13 | 9.26 | 9.54 | 9.25 | 9.43 | 9.40 | qfq | 26,447,123 | 249,313,066 | 2.50% |
| 2023-11-10 | 9.34 | 9.38 | 9.16 | 9.20 | 9.17 | qfq | 28,150,524 | 260,192,931 | -2.34% |
| 2023-11-09 | 9.36 | 9.63 | 9.18 | 9.42 | 9.39 | qfq | 43,061,121 | 405,027,608 | 0.75% |
| 2023-11-08 | 9.23 | 9.55 | 9.21 | 9.35 | 9.32 | qfq | 49,591,791 | 465,203,365 | 1.08% |
| 2023-11-07 | 8.95 | 9.32 | 8.92 | 9.25 | 9.22 | qfq | 36,038,096 | 328,773,165 | 2.89% |
| 2023-11-06 | 8.84 | 9.01 | 8.81 | 8.99 | 8.96 | qfq | 26,558,921 | 237,448,477 | 2.39% |
| 2023-11-03 | 8.64 | 8.85 | 8.63 | 8.78 | 8.75 | qfq | 20,824,239 | 182,681,801 | 1.27% |
| 2023-11-02 | 8.75 | 8.84 | 8.64 | 8.67 | 8.64 | qfq | 18,682,398 | 163,298,058 | -0.91% |
| 2023-11-01 | 8.83 | 8.96 | 8.75 | 8.75 | 8.72 | qfq | 19,622,891 | 173,181,693 | -1.02% |
| 2023-10-31 | 8.99 | 8.99 | 8.75 | 8.84 | 8.81 | qfq | 28,237,403 | 249,267,203 | -1.78% |
| 2023-10-30 | 8.55 | 9.06 | 8.43 | 9.00 | 8.97 | qfq | 43,337,054 | 382,298,685 | 4.77% |
| 2023-10-27 | 8.69 | 8.69 | 8.47 | 8.59 | 8.56 | qfq | 37,445,820 | 321,369,179 | -1.72% |
| 2023-10-26 | 8.65 | 8.87 | 8.51 | 8.74 | 8.71 | qfq | 45,361,043 | 395,332,623 | 0.92% |
| 2023-10-25 | 8.45 | 8.77 | 8.27 | 8.66 | 8.63 | qfq | 43,152,480 | 370,556,778 | 4.46% |
| 2023-10-24 | 8.32 | 8.39 | 8.02 | 8.29 | 8.26 | qfq | 36,080,830 | 295,615,164 | -0.84% |
| 2023-10-23 | 8.34 | 8.79 | 8.19 | 8.36 | 8.33 | qfq | 40,004,231 | 335,714,678 | 1.58% |
| 2023-10-20 | 8.64 | 8.72 | 8.21 | 8.23 | 8.20 | qfq | 31,739,498 | 266,477,802 | -5.94% |
| 2023-10-19 | 8.91 | 9.06 | 8.70 | 8.75 | 8.72 | qfq | 16,271,485 | 144,583,725 | -2.67% |
| 2023-10-18 | 9.12 | 9.18 | 8.83 | 8.99 | 8.96 | qfq | 12,515,853 | 111,869,119 | -2.28% |
| 2023-10-17 | 9.13 | 9.28 | 9.10 | 9.20 | 9.17 | qfq | 11,293,831 | 103,811,835 | 0.88% |
| 2023-10-16 | 9.25 | 9.25 | 9.05 | 9.12 | 9.09 | qfq | 9,444,602 | 86,163,135 | -1.41% |
| 2023-10-13 | 9.38 | 9.38 | 9.20 | 9.25 | 9.22 | qfq | 11,774,200 | 109,326,881 | -1.91% |
| 2023-10-12 | 9.60 | 9.62 | 9.40 | 9.43 | 9.40 | qfq | 11,112,056 | 105,230,281 | -1.26% |
| 2023-10-11 | 9.40 | 9.63 | 9.30 | 9.55 | 9.52 | qfq | 15,043,003 | 143,196,551 | 1.49% |
| 2023-10-10 | 9.33 | 9.47 | 9.33 | 9.41 | 9.38 | qfq | 11,436,598 | 107,657,111 | 1.07% |
| 2023-10-09 | 9.19 | 9.38 | 9.18 | 9.31 | 9.28 | qfq | 12,624,272 | 117,397,776 | 1.31% |
| 2023-09-28 | 9.10 | 9.22 | 9.10 | 9.19 | 9.16 | qfq | 7,575,517 | 69,483,191 | 1.21% |
| 2023-09-27 | 9.10 | 9.19 | 9.05 | 9.08 | 9.05 | qfq | 7,606,202 | 69,310,797 | -0.77% |
| 2023-09-26 | 9.09 | 9.28 | 9.07 | 9.15 | 9.12 | qfq | 9,522,287 | 87,420,480 | 0.55% |
| 2023-09-25 | 9.23 | 9.26 | 9.05 | 9.10 | 9.07 | qfq | 9,806,724 | 89,401,796 | -1.62% |
| 2023-09-22 | 8.88 | 9.27 | 8.85 | 9.25 | 9.22 | qfq | 14,058,389 | 128,607,320 | 3.70% |
| 2023-09-21 | 8.81 | 9.02 | 8.77 | 8.92 | 8.89 | qfq | 8,292,334 | 74,090,094 | 0.34% |
| 2023-09-20 | 8.89 | 9.03 | 8.86 | 8.89 | 8.86 | qfq | 8,119,502 | 72,647,263 | -0.11% |
| 2023-09-19 | 9.15 | 9.16 | 8.88 | 8.90 | 8.87 | qfq | 11,608,259 | 104,101,035 | -2.63% |
| 2023-09-18 | 9.13 | 9.28 | 9.13 | 9.14 | 9.11 | qfq | 9,310,598 | 85,460,214 | -0.44% |
| 2023-09-15 | 9.36 | 9.40 | 9.15 | 9.18 | 9.15 | qfq | 11,637,260 | 107,643,019 | -1.92% |
| 2023-09-14 | 9.49 | 9.51 | 9.25 | 9.36 | 9.33 | qfq | 10,544,348 | 98,870,437 | -1.27% |
| 2023-09-13 | 9.68 | 9.72 | 9.39 | 9.48 | 9.45 | qfq | 12,727,085 | 120,736,784 | -2.47% |
| 2023-09-12 | 9.77 | 9.89 | 9.69 | 9.72 | 9.69 | qfq | 12,277,638 | 119,913,581 | -0.82% |
| 2023-09-11 | 9.69 | 9.94 | 9.53 | 9.80 | 9.77 | qfq | 17,683,245 | 171,785,978 | 1.66% |
| 2023-09-08 | 9.68 | 9.77 | 9.38 | 9.64 | 9.61 | qfq | 17,310,469 | 165,506,882 | -1.43% |
| 2023-09-07 | 10.00 | 10.06 | 9.65 | 9.78 | 9.75 | qfq | 20,879,841 | 205,723,393 | -2.49% |
| 2023-09-06 | 9.95 | 10.05 | 9.76 | 10.03 | 10.00 | qfq | 16,654,615 | 165,292,068 | 0.20% |
| 2023-09-05 | 10.13 | 10.18 | 9.95 | 10.01 | 9.98 | qfq | 16,519,982 | 166,001,210 | -1.09% |
| 2023-09-04 | 10.06 | 10.15 | 9.93 | 10.12 | 10.09 | qfq | 21,737,350 | 218,120,874 | 1.00% |
| 2023-09-01 | 9.90 | 10.25 | 9.77 | 10.02 | 9.99 | qfq | 27,852,260 | 279,811,540 | 1.31% |
| 2023-08-31 | 9.96 | 9.96 | 9.77 | 9.89 | 9.86 | qfq | 16,613,858 | 163,892,011 | -1.10% |
| 2023-08-30 | 9.58 | 10.06 | 9.58 | 10.00 | 9.97 | qfq | 31,846,201 | 315,750,822 | 3.41% |
| 2023-08-29 | 8.97 | 9.75 | 8.87 | 9.67 | 9.64 | qfq | 31,692,985 | 299,490,371 | 7.92% |
| 2023-08-28 | 9.76 | 9.76 | 8.95 | 8.96 | 8.93 | qfq | 23,676,752 | 221,881,707 | -1.10% |
| 2023-08-25 | 9.62 | 9.68 | 8.98 | 9.06 | 9.03 | qfq | 31,025,604 | 288,016,429 | -7.08% |
| 2023-08-24 | 9.96 | 10.10 | 9.73 | 9.75 | 9.72 | qfq | 30,189,202 | 299,200,205 | -1.22% |
| 2023-08-23 | 9.81 | 10.08 | 9.66 | 9.87 | 9.84 | qfq | 36,727,676 | 363,849,881 | -0.30% |
| 2023-08-22 | 9.42 | 9.90 | 9.36 | 9.90 | 9.87 | qfq | 30,483,121 | 295,002,340 | 6.91% |
| 2023-08-21 | 9.18 | 9.46 | 9.13 | 9.26 | 9.23 | qfq | 10,371,251 | 96,892,874 | 0.87% |
| 2023-08-18 | 9.46 | 9.59 | 9.17 | 9.18 | 9.15 | qfq | 11,573,683 | 108,133,808 | -3.57% |
| 2023-08-17 | 9.36 | 9.55 | 9.25 | 9.52 | 9.49 | qfq | 8,753,076 | 82,497,373 | 1.17% |
| 2023-08-16 | 9.63 | 9.66 | 9.25 | 9.41 | 9.38 | qfq | 12,099,505 | 114,055,987 | -2.79% |
| 2023-08-15 | 9.94 | 9.98 | 9.54 | 9.68 | 9.65 | qfq | 13,633,299 | 132,172,122 | -2.62% |
| 2023-08-14 | 9.53 | 9.97 | 9.48 | 9.94 | 9.91 | qfq | 15,801,918 | 154,584,201 | 3.43% |
| 2023-08-11 | 9.90 | 9.92 | 9.60 | 9.61 | 9.58 | qfq | 10,257,415 | 99,911,354 | -2.93% |
| 2023-08-10 | 9.80 | 9.96 | 9.73 | 9.90 | 9.87 | qfq | 10,842,898 | 107,025,739 | 0.92% |
| 2023-08-09 | 9.88 | 10.05 | 9.77 | 9.81 | 9.78 | qfq | 10,834,575 | 107,194,010 | -1.21% |
| 2023-08-08 | 9.99 | 10.03 | 9.88 | 9.93 | 9.90 | qfq | 12,801,513 | 127,381,177 | -1.00% |
| 2023-08-07 | 10.10 | 10.18 | 9.94 | 10.03 | 10.00 | qfq | 17,849,616 | 178,747,022 | 0.50% |
| 2023-08-04 | 9.55 | 10.06 | 9.54 | 9.98 | 9.95 | qfq | 28,032,328 | 277,482,127 | 4.50% |
| 2023-08-03 | 9.47 | 9.63 | 9.46 | 9.55 | 9.52 | qfq | 9,238,525 | 88,147,010 | 0.21% |
| 2023-08-02 | 9.49 | 9.54 | 9.42 | 9.53 | 9.50 | qfq | 6,426,135 | 60,912,417 | 0.00% |
| 2023-08-01 | 9.47 | 9.60 | 9.35 | 9.53 | 9.50 | qfq | 9,863,429 | 93,552,091 | 0.63% |
| 2023-07-31 | 9.36 | 9.56 | 9.31 | 9.47 | 9.44 | qfq | 8,935,874 | 84,740,855 | 1.07% |
| 2023-07-28 | 9.25 | 9.41 | 9.15 | 9.37 | 9.34 | qfq | 9,527,283 | 88,563,450 | 1.08% |
| 2023-07-27 | 9.40 | 9.47 | 9.25 | 9.27 | 9.24 | qfq | 8,406,214 | 78,534,884 | -1.80% |
| 2023-07-26 | 9.70 | 9.70 | 9.39 | 9.44 | 9.41 | qfq | 10,138,762 | 96,276,320 | -2.38% |
| 2023-07-25 | 9.46 | 9.68 | 9.44 | 9.67 | 9.64 | qfq | 10,749,495 | 103,043,776 | 2.55% |
| 2023-07-24 | 9.32 | 9.51 | 9.24 | 9.43 | 9.40 | qfq | 9,191,880 | 86,595,655 | 1.62% |
| 2023-07-21 | 9.37 | 9.47 | 9.26 | 9.28 | 9.25 | qfq | 7,290,348 | 68,193,891 | -0.96% |
| 2023-07-20 | 9.63 | 9.65 | 9.36 | 9.37 | 9.34 | qfq | 10,623,336 | 100,709,145 | -2.29% |
| 2023-07-19 | 9.57 | 9.70 | 9.56 | 9.59 | 9.56 | qfq | 7,217,168 | 69,407,071 | -0.10% |
| 2023-07-18 | 9.73 | 9.78 | 9.57 | 9.60 | 9.57 | qfq | 8,460,399 | 81,464,476 | -1.44% |