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
商络电子300975.SZ
最近收盘价25.582026-07-17
最近交易日2026-07-17
成交量（股）53,334,057
成交额（元）1,436,518,087
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2026-06-01 | cash_dividend | 0.066 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-22 | cash_dividend | 0.012 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-10 | 2024-05-17 | cash_dividend | 0.011 | — | — | — | 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 | 28.91 | 29.66 | 25.37 | 25.58 | 25.58 | qfq | 53,334,057 | 1,436,518,087 | -11.33% |
| 2026-07-16 | 30.01 | 31.10 | 28.50 | 28.85 | 28.85 | qfq | 47,728,500 | 1,418,148,458 | -6.51% |
| 2026-07-15 | 33.99 | 34.40 | 30.62 | 30.86 | 30.86 | qfq | 45,841,403 | 1,467,164,903 | -7.52% |
| 2026-07-14 | 32.16 | 33.86 | 30.86 | 33.37 | 33.37 | qfq | 49,309,448 | 1,599,639,143 | 4.58% |
| 2026-07-13 | 35.37 | 36.01 | 31.47 | 31.91 | 31.91 | qfq | 66,199,629 | 2,208,950,348 | -10.62% |
| 2026-07-10 | 37.61 | 39.72 | 35.30 | 35.70 | 35.70 | qfq | 69,019,254 | 2,620,214,809 | -4.93% |
| 2026-07-09 | 35.80 | 39.57 | 35.80 | 37.55 | 37.55 | qfq | 77,677,826 | 2,905,223,342 | 8.12% |
| 2026-07-08 | 37.15 | 37.94 | 34.38 | 34.73 | 34.73 | qfq | 53,409,199 | 1,897,507,134 | -7.06% |
| 2026-07-07 | 39.16 | 39.54 | 36.68 | 37.37 | 37.37 | qfq | 50,504,304 | 1,916,232,803 | -4.40% |
| 2026-07-06 | 42.13 | 42.86 | 38.35 | 39.09 | 39.09 | qfq | 67,778,275 | 2,727,735,649 | -6.97% |
| 2026-07-03 | 44.51 | 45.90 | 41.66 | 42.02 | 42.02 | qfq | 77,709,571 | 3,363,224,649 | -8.45% |
| 2026-07-02 | 46.01 | 48.75 | 43.33 | 45.90 | 45.90 | qfq | 89,238,235 | 4,091,252,047 | -9.31% |
| 2026-07-01 | 52.50 | 53.75 | 47.66 | 50.61 | 50.61 | qfq | 120,129,497 | 6,014,873,116 | -2.20% |
| 2026-06-30 | 44.00 | 51.98 | 43.30 | 51.75 | 51.75 | qfq | 130,509,720 | 6,319,749,608 | 16.32% |
| 2026-06-29 | 43.45 | 47.26 | 40.05 | 44.49 | 44.49 | qfq | 115,161,767 | 5,060,300,516 | 5.93% |
| 2026-06-26 | 41.08 | 44.19 | 39.94 | 42.00 | 42.00 | qfq | 88,846,647 | 3,730,988,313 | -2.14% |
| 2026-06-25 | 41.14 | 43.98 | 38.80 | 42.92 | 42.92 | qfq | 109,187,150 | 4,581,450,277 | 5.71% |
| 2026-06-24 | 39.11 | 41.68 | 38.60 | 40.60 | 40.60 | qfq | 66,976,660 | 2,693,871,004 | 1.35% |
| 2026-06-23 | 41.30 | 42.70 | 39.50 | 40.06 | 40.06 | qfq | 76,519,743 | 3,138,981,966 | -6.05% |
| 2026-06-22 | 44.04 | 44.04 | 40.71 | 42.64 | 42.64 | qfq | 109,107,970 | 4,599,883,674 | -1.52% |
| 2026-06-18 | 40.65 | 44.55 | 40.50 | 43.30 | 43.30 | qfq | 113,696,933 | 4,887,697,233 | 4.97% |
| 2026-06-17 | 39.87 | 41.49 | 39.20 | 41.25 | 41.25 | qfq | 84,806,236 | 3,431,393,042 | 2.64% |
| 2026-06-16 | 41.47 | 41.74 | 39.92 | 40.19 | 40.19 | qfq | 71,491,751 | 2,914,597,893 | -1.16% |
| 2026-06-15 | 38.50 | 41.80 | 36.72 | 40.66 | 40.66 | qfq | 82,178,567 | 3,232,290,141 | 12.94% |
| 2026-06-12 | 40.32 | 40.35 | 35.82 | 36.00 | 36.00 | qfq | 82,417,735 | 3,072,237,120 | -6.98% |
| 2026-06-11 | 39.21 | 41.09 | 37.74 | 38.70 | 38.70 | qfq | 83,575,668 | 3,263,908,771 | -2.71% |
| 2026-06-10 | 43.00 | 43.19 | 39.20 | 39.78 | 39.78 | qfq | 99,084,323 | 4,044,231,087 | -12.51% |
| 2026-06-09 | 43.93 | 47.99 | 40.36 | 45.47 | 45.47 | qfq | 134,282,832 | 5,834,128,552 | 9.30% |
| 2026-06-08 | 43.01 | 48.98 | 41.44 | 41.60 | 41.60 | qfq | 138,793,820 | 6,173,669,030 | -7.14% |
| 2026-06-05 | 42.14 | 45.25 | 41.90 | 44.80 | 44.80 | qfq | 107,282,770 | 4,748,148,422 | 2.96% |
| 2026-06-04 | 42.14 | 43.74 | 40.86 | 43.51 | 43.51 | qfq | 90,730,235 | 3,873,515,452 | 1.92% |
| 2026-06-03 | 41.62 | 44.43 | 41.62 | 42.69 | 42.69 | qfq | 99,201,504 | 4,237,180,004 | -1.66% |
| 2026-06-02 | 38.60 | 44.91 | 37.50 | 43.41 | 43.41 | qfq | 107,942,397 | 4,482,618,810 | 12.72% |
| 2026-06-01 | 37.01 | 41.21 | 37.01 | 38.51 | 38.51 | qfq | 100,235,229 | 3,953,083,217 | 7.33% |
| 2026-05-29 | 37.00 | 38.36 | 35.20 | 35.88 | 35.81 | qfq | 110,349,027 | 4,037,047,030 | -4.45% |
| 2026-05-28 | 32.10 | 37.56 | 32.10 | 37.55 | 37.48 | qfq | 127,730,355 | 4,529,048,293 | 19.97% |
| 2026-05-27 | 28.93 | 32.66 | 28.90 | 31.30 | 31.24 | qfq | 108,985,549 | 3,380,311,808 | 7.71% |
| 2026-05-26 | 27.84 | 29.37 | 27.34 | 29.06 | 29.01 | qfq | 134,268,916 | 3,801,506,889 | 6.21% |
| 2026-05-25 | 23.45 | 27.36 | 23.33 | 27.36 | 27.31 | qfq | 108,105,806 | 2,818,619,817 | 20.00% |
| 2026-05-22 | 21.96 | 23.26 | 21.80 | 22.80 | 22.76 | qfq | 54,611,504 | 1,226,736,898 | 5.46% |
| 2026-05-21 | 23.80 | 23.90 | 21.40 | 21.62 | 21.58 | qfq | 64,067,019 | 1,449,592,776 | -7.84% |
| 2026-05-20 | 23.67 | 24.68 | 23.14 | 23.46 | 23.42 | qfq | 58,478,785 | 1,388,362,694 | -1.01% |
| 2026-05-19 | 23.50 | 23.83 | 22.61 | 23.70 | 23.66 | qfq | 67,751,190 | 1,574,746,731 | -0.59% |
| 2026-05-18 | 23.58 | 25.40 | 23.40 | 23.84 | 23.80 | qfq | 92,004,523 | 2,237,002,135 | 7.39% |
| 2026-05-15 | 23.03 | 23.51 | 21.92 | 22.20 | 22.16 | qfq | 43,729,447 | 993,388,433 | -2.80% |
| 2026-05-14 | 24.02 | 24.16 | 22.81 | 22.84 | 22.80 | qfq | 52,291,852 | 1,230,032,864 | -6.12% |
| 2026-05-13 | 22.25 | 24.92 | 22.00 | 24.33 | 24.29 | qfq | 63,762,469 | 1,511,113,674 | 7.61% |
| 2026-05-12 | 23.58 | 23.64 | 22.51 | 22.61 | 22.57 | qfq | 44,677,902 | 1,020,110,400 | -4.44% |
| 2026-05-11 | 24.00 | 24.68 | 23.57 | 23.66 | 23.62 | qfq | 60,611,977 | 1,455,163,335 | 2.34% |
| 2026-05-08 | 23.20 | 23.78 | 23.08 | 23.12 | 23.08 | qfq | 44,900,455 | 1,047,044,296 | -2.03% |
| 2026-05-07 | 22.80 | 24.24 | 22.50 | 23.60 | 23.56 | qfq | 72,711,969 | 1,719,016,036 | 3.10% |
| 2026-05-06 | 21.28 | 23.77 | 21.28 | 22.89 | 22.85 | qfq | 95,160,473 | 2,150,796,311 | 11.88% |
| 2026-04-30 | 20.17 | 21.02 | 19.88 | 20.46 | 20.42 | qfq | 52,188,635 | 1,072,119,904 | 2.30% |
| 2026-04-29 | 19.60 | 20.55 | 19.53 | 20.00 | 19.96 | qfq | 40,372,313 | 813,228,342 | 0.96% |
| 2026-04-28 | 19.78 | 20.25 | 19.55 | 19.81 | 19.77 | qfq | 42,273,118 | 841,264,561 | -1.30% |
| 2026-04-27 | 19.67 | 20.55 | 19.67 | 20.07 | 20.03 | qfq | 68,223,715 | 1,373,138,144 | 3.67% |
| 2026-04-24 | 21.07 | 21.31 | 18.59 | 19.36 | 19.32 | qfq | 96,051,464 | 1,899,593,611 | -6.65% |
| 2026-04-23 | 21.32 | 21.37 | 20.26 | 20.74 | 20.70 | qfq | 50,034,477 | 1,031,482,452 | -2.40% |
| 2026-04-22 | 20.70 | 21.48 | 20.55 | 21.25 | 21.21 | qfq | 50,433,411 | 1,066,032,871 | 2.41% |
| 2026-04-21 | 20.33 | 21.22 | 19.84 | 20.75 | 20.71 | qfq | 45,217,711 | 928,479,541 | 1.47% |
| 2026-04-20 | 20.55 | 20.67 | 20.15 | 20.45 | 20.41 | qfq | 30,974,729 | 633,250,138 | 0.34% |
| 2026-04-17 | 20.40 | 20.79 | 20.15 | 20.38 | 20.34 | qfq | 30,185,290 | 616,056,529 | -1.07% |
| 2026-04-16 | 20.00 | 20.97 | 19.68 | 20.60 | 20.56 | qfq | 42,137,365 | 858,262,461 | 2.95% |
| 2026-04-15 | 20.81 | 20.95 | 19.85 | 20.01 | 19.97 | qfq | 37,621,485 | 762,167,039 | -4.49% |
| 2026-04-14 | 21.17 | 21.36 | 20.63 | 20.95 | 20.91 | qfq | 40,871,401 | 856,562,963 | 0.82% |
| 2026-04-13 | 21.22 | 21.88 | 20.53 | 20.78 | 20.74 | qfq | 42,322,337 | 885,385,412 | -1.28% |
| 2026-04-10 | 20.90 | 21.52 | 20.61 | 21.05 | 21.01 | qfq | 54,205,197 | 1,143,990,008 | 2.18% |
| 2026-04-09 | 19.65 | 21.75 | 19.59 | 20.60 | 20.56 | qfq | 71,449,806 | 1,481,281,668 | 2.74% |
| 2026-04-08 | 19.00 | 20.20 | 18.42 | 20.05 | 20.01 | qfq | 65,017,114 | 1,252,412,748 | 10.90% |
| 2026-04-07 | 17.10 | 18.85 | 17.03 | 18.08 | 18.05 | qfq | 49,944,486 | 907,794,063 | 6.17% |
| 2026-04-03 | 17.61 | 17.87 | 16.75 | 17.03 | 17.00 | qfq | 34,286,194 | 590,492,990 | -2.29% |
| 2026-04-02 | 18.61 | 18.63 | 17.26 | 17.43 | 17.40 | qfq | 41,273,480 | 727,986,144 | -2.68% |
| 2026-04-01 | 17.58 | 18.55 | 17.21 | 17.91 | 17.88 | qfq | 62,453,956 | 1,115,833,578 | 4.37% |
| 2026-03-31 | 17.40 | 17.59 | 16.53 | 17.16 | 17.13 | qfq | 42,771,232 | 730,913,696 | -3.49% |
| 2026-03-30 | 17.57 | 18.21 | 17.57 | 17.78 | 17.75 | qfq | 33,703,024 | 599,554,380 | -2.31% |
| 2026-03-27 | 17.71 | 18.62 | 17.53 | 18.20 | 18.17 | qfq | 43,694,180 | 791,813,035 | -1.03% |
| 2026-03-26 | 19.00 | 19.13 | 18.26 | 18.39 | 18.36 | qfq | 59,006,524 | 1,099,043,983 | -4.86% |
| 2026-03-25 | 18.88 | 20.55 | 18.30 | 19.33 | 19.29 | qfq | 97,313,054 | 1,901,020,010 | 8.96% |
| 2026-03-24 | 17.39 | 17.83 | 16.50 | 17.74 | 17.71 | qfq | 57,403,571 | 982,485,228 | 7.13% |
| 2026-03-23 | 17.90 | 17.98 | 16.40 | 16.56 | 16.53 | qfq | 61,472,013 | 1,052,491,392 | -8.10% |
| 2026-03-20 | 18.94 | 19.30 | 17.93 | 18.02 | 17.99 | qfq | 72,031,738 | 1,332,853,762 | -2.91% |
| 2026-03-19 | 18.32 | 19.60 | 17.78 | 18.56 | 18.53 | qfq | 81,909,231 | 1,519,268,605 | -0.48% |
| 2026-03-18 | 18.77 | 18.95 | 18.20 | 18.65 | 18.62 | qfq | 71,354,832 | 1,322,360,730 | -0.69% |
| 2026-03-17 | 17.67 | 19.44 | 17.50 | 18.78 | 18.75 | qfq | 102,791,226 | 1,906,765,998 | 8.12% |
| 2026-03-16 | 16.51 | 17.75 | 16.50 | 17.37 | 17.34 | qfq | 65,629,533 | 1,144,772,047 | 5.79% |
| 2026-03-13 | 16.70 | 16.97 | 16.36 | 16.42 | 16.39 | qfq | 35,818,470 | 594,553,988 | -2.55% |
| 2026-03-12 | 16.69 | 17.48 | 16.65 | 16.85 | 16.82 | qfq | 46,264,612 | 784,295,978 | 0.96% |
| 2026-03-11 | 16.34 | 16.98 | 16.27 | 16.69 | 16.66 | qfq | 53,281,322 | 886,036,014 | 1.64% |
| 2026-03-10 | 15.84 | 16.76 | 15.75 | 16.42 | 16.39 | qfq | 59,008,490 | 961,965,138 | 5.05% |
| 2026-03-09 | 15.21 | 15.72 | 14.95 | 15.63 | 15.60 | qfq | 32,608,141 | 500,702,612 | 0.90% |
| 2026-03-06 | 15.04 | 15.68 | 14.99 | 15.49 | 15.46 | qfq | 24,604,278 | 379,071,692 | 1.97% |
| 2026-03-05 | 14.93 | 15.38 | 14.93 | 15.19 | 15.16 | qfq | 27,419,542 | 416,429,184 | 3.69% |
| 2026-03-04 | 14.19 | 15.06 | 14.19 | 14.65 | 14.62 | qfq | 28,688,042 | 423,333,664 | 1.67% |
| 2026-03-03 | 15.41 | 15.53 | 14.35 | 14.41 | 14.38 | qfq | 39,149,348 | 580,134,018 | -6.37% |
| 2026-03-02 | 15.48 | 15.74 | 15.21 | 15.39 | 15.36 | qfq | 32,001,668 | 493,526,182 | -2.78% |
| 2026-02-27 | 15.69 | 15.84 | 15.36 | 15.83 | 15.80 | qfq | 32,858,509 | 515,899,720 | -0.06% |
| 2026-02-26 | 15.55 | 15.92 | 15.47 | 15.84 | 15.81 | qfq | 39,376,606 | 618,822,775 | 0.89% |
| 2026-02-25 | 15.65 | 15.75 | 15.35 | 15.70 | 15.67 | qfq | 40,731,593 | 633,236,647 | 0.19% |
| 2026-02-24 | 15.40 | 15.89 | 15.26 | 15.67 | 15.64 | qfq | 50,025,563 | 779,612,870 | 3.91% |
| 2026-02-13 | 15.09 | 15.48 | 15.00 | 15.08 | 15.05 | qfq | 31,362,268 | 478,914,864 | -1.05% |
| 2026-02-12 | 15.12 | 15.35 | 15.06 | 15.24 | 15.21 | qfq | 32,332,534 | 492,343,069 | 1.26% |
| 2026-02-11 | 14.89 | 15.35 | 14.89 | 15.05 | 15.02 | qfq | 38,218,465 | 579,570,806 | 0.87% |
| 2026-02-10 | 15.30 | 15.36 | 14.91 | 14.92 | 14.89 | qfq | 39,741,308 | 598,175,349 | -2.23% |
| 2026-02-09 | 15.31 | 15.60 | 15.13 | 15.26 | 15.23 | qfq | 53,061,980 | 813,705,814 | 2.35% |
| 2026-02-06 | 15.22 | 15.28 | 14.71 | 14.91 | 14.88 | qfq | 55,353,834 | 830,420,282 | -2.49% |
| 2026-02-05 | 15.20 | 15.43 | 14.86 | 15.29 | 15.26 | qfq | 59,351,822 | 900,540,796 | -1.99% |
| 2026-02-04 | 16.31 | 16.47 | 15.30 | 15.60 | 15.57 | qfq | 100,136,634 | 1,572,935,862 | -8.67% |
| 2026-02-03 | 17.20 | 17.58 | 16.75 | 17.08 | 17.05 | qfq | 101,119,626 | 1,732,895,640 | 3.52% |
| 2026-02-02 | 17.94 | 18.20 | 16.40 | 16.50 | 16.47 | qfq | 108,988,287 | 1,847,480,767 | -5.66% |
| 2026-01-30 | 16.80 | 17.79 | 16.30 | 17.49 | 17.46 | qfq | 183,720,282 | 3,134,033,462 | 3.13% |
| 2026-01-29 | 15.91 | 16.96 | 15.91 | 16.96 | 16.93 | qfq | 136,178,923 | 2,256,960,355 | 20.03% |
| 2026-01-28 | 14.10 | 14.41 | 13.97 | 14.13 | 14.10 | qfq | 26,689,546 | 378,254,601 | 0.57% |
| 2026-01-27 | 13.86 | 14.08 | 13.41 | 14.05 | 14.02 | qfq | 25,648,461 | 353,944,129 | 1.01% |
| 2026-01-26 | 14.29 | 14.43 | 13.75 | 13.91 | 13.88 | qfq | 27,890,557 | 391,305,035 | -2.66% |
| 2026-01-23 | 14.07 | 14.34 | 14.05 | 14.29 | 14.26 | qfq | 29,882,178 | 424,130,390 | 0.78% |
| 2026-01-22 | 14.46 | 14.57 | 14.08 | 14.18 | 14.15 | qfq | 27,965,165 | 397,307,119 | 0.28% |
| 2026-01-21 | 14.00 | 14.43 | 13.95 | 14.14 | 14.11 | qfq | 36,560,423 | 518,823,917 | -0.07% |
| 2026-01-20 | 13.86 | 14.29 | 13.86 | 14.15 | 14.12 | qfq | 45,306,170 | 638,388,142 | 1.51% |
| 2026-01-19 | 13.90 | 14.09 | 13.72 | 13.94 | 13.91 | qfq | 30,571,093 | 425,404,074 | 0.58% |
| 2026-01-16 | 13.67 | 14.09 | 13.53 | 13.86 | 13.83 | qfq | 40,459,545 | 557,856,802 | 2.44% |
| 2026-01-15 | 13.38 | 13.59 | 13.19 | 13.53 | 13.51 | qfq | 23,857,379 | 319,685,180 | -0.15% |
| 2026-01-14 | 13.40 | 13.82 | 13.31 | 13.55 | 13.53 | qfq | 38,688,057 | 524,340,210 | 1.96% |
| 2026-01-13 | 13.78 | 13.85 | 13.25 | 13.29 | 13.27 | qfq | 34,096,003 | 459,994,065 | -4.46% |
| 2026-01-12 | 13.67 | 13.95 | 13.56 | 13.91 | 13.88 | qfq | 42,149,339 | 579,490,960 | 2.81% |
| 2026-01-09 | 13.48 | 13.62 | 13.34 | 13.53 | 13.51 | qfq | 31,111,389 | 419,284,916 | 0.59% |
| 2026-01-08 | 13.32 | 13.55 | 13.24 | 13.45 | 13.43 | qfq | 27,516,866 | 369,717,220 | 0.90% |
| 2026-01-07 | 13.80 | 13.83 | 13.26 | 13.33 | 13.31 | qfq | 40,218,409 | 541,499,945 | -0.74% |
| 2026-01-06 | 13.09 | 13.52 | 13.00 | 13.43 | 13.41 | qfq | 46,966,703 | 628,110,476 | 2.60% |
| 2026-01-05 | 12.84 | 13.22 | 12.72 | 13.09 | 13.07 | qfq | 39,862,171 | 518,183,384 | 3.15% |
| 2025-12-31 | 13.10 | 13.33 | 12.67 | 12.69 | 12.67 | qfq | 41,602,765 | 536,421,113 | 0.63% |
| 2025-12-30 | 12.43 | 12.62 | 12.39 | 12.61 | 12.59 | qfq | 15,654,325 | 196,068,119 | 1.12% |
| 2025-12-29 | 12.57 | 12.59 | 12.42 | 12.47 | 12.45 | qfq | 13,045,816 | 163,094,813 | -0.95% |
| 2025-12-26 | 12.65 | 12.82 | 12.53 | 12.59 | 12.57 | qfq | 16,655,369 | 210,851,369 | -1.25% |
| 2025-12-25 | 12.56 | 12.79 | 12.55 | 12.75 | 12.73 | qfq | 16,014,959 | 203,415,639 | 0.95% |
| 2025-12-24 | 12.37 | 12.69 | 12.36 | 12.63 | 12.61 | qfq | 19,853,727 | 249,778,047 | 2.93% |
| 2025-12-23 | 12.40 | 12.47 | 12.20 | 12.27 | 12.25 | qfq | 13,070,159 | 160,997,022 | -1.52% |
| 2025-12-22 | 12.31 | 12.50 | 12.28 | 12.46 | 12.44 | qfq | 13,882,328 | 172,584,732 | 1.71% |
| 2025-12-19 | 12.28 | 12.41 | 12.23 | 12.25 | 12.23 | qfq | 12,922,990 | 158,913,024 | 0.91% |
| 2025-12-18 | 12.13 | 12.38 | 12.08 | 12.14 | 12.12 | qfq | 16,279,867 | 199,536,588 | -0.65% |
| 2025-12-17 | 12.09 | 12.23 | 11.67 | 12.22 | 12.20 | qfq | 23,685,955 | 283,725,661 | 0.66% |
| 2025-12-16 | 12.03 | 12.21 | 11.75 | 12.14 | 12.12 | qfq | 22,618,451 | 271,671,133 | 0.25% |
| 2025-12-15 | 12.24 | 12.30 | 12.07 | 12.11 | 12.09 | qfq | 13,363,129 | 162,802,997 | -1.94% |
| 2025-12-12 | 12.34 | 12.51 | 12.31 | 12.35 | 12.33 | qfq | 12,555,763 | 155,661,362 | 0.24% |
| 2025-12-11 | 12.67 | 12.73 | 12.31 | 12.32 | 12.30 | qfq | 13,206,779 | 164,919,626 | -2.61% |
| 2025-12-10 | 12.64 | 12.78 | 12.47 | 12.65 | 12.63 | qfq | 13,849,280 | 174,068,865 | -0.71% |
| 2025-12-09 | 12.83 | 12.95 | 12.68 | 12.74 | 12.72 | qfq | 16,036,933 | 205,399,904 | -1.32% |
| 2025-12-08 | 12.71 | 13.04 | 12.69 | 12.91 | 12.89 | qfq | 21,424,470 | 276,088,113 | 1.02% |
| 2025-12-05 | 12.42 | 12.79 | 12.26 | 12.78 | 12.76 | qfq | 18,303,842 | 230,746,543 | 2.90% |
| 2025-12-04 | 12.38 | 12.53 | 12.27 | 12.42 | 12.40 | qfq | 11,373,285 | 140,881,488 | -0.16% |
| 2025-12-03 | 12.66 | 12.72 | 12.38 | 12.44 | 12.42 | qfq | 15,531,021 | 193,797,296 | -1.89% |
| 2025-12-02 | 12.80 | 12.84 | 12.65 | 12.68 | 12.66 | qfq | 17,090,130 | 217,444,635 | -1.93% |
| 2025-12-01 | 12.69 | 12.99 | 12.59 | 12.93 | 12.91 | qfq | 25,306,381 | 324,964,761 | 2.21% |
| 2025-11-28 | 12.38 | 12.67 | 12.32 | 12.65 | 12.63 | qfq | 23,676,660 | 296,800,547 | 2.76% |
| 2025-11-27 | 12.29 | 12.55 | 12.24 | 12.31 | 12.29 | qfq | 18,592,446 | 230,632,381 | 0.49% |
| 2025-11-26 | 12.48 | 12.53 | 12.22 | 12.25 | 12.23 | qfq | 22,841,952 | 282,585,417 | -2.78% |
| 2025-11-25 | 12.73 | 12.85 | 12.50 | 12.60 | 12.58 | qfq | 28,782,333 | 365,196,903 | 1.94% |
| 2025-11-24 | 12.36 | 12.45 | 12.05 | 12.36 | 12.34 | qfq | 26,187,708 | 321,019,954 | 3.17% |
| 2025-11-21 | 12.50 | 12.68 | 11.95 | 11.98 | 11.96 | qfq | 37,712,117 | 460,900,949 | -6.77% |
| 2025-11-20 | 13.38 | 13.43 | 12.84 | 12.85 | 12.83 | qfq | 25,438,208 | 331,172,946 | -2.50% |
| 2025-11-19 | 13.40 | 13.56 | 12.85 | 13.18 | 13.16 | qfq | 38,866,552 | 511,301,646 | -2.23% |
| 2025-11-18 | 13.94 | 13.94 | 13.35 | 13.48 | 13.46 | qfq | 45,047,548 | 610,840,198 | -4.87% |
| 2025-11-17 | 13.98 | 14.68 | 13.77 | 14.17 | 14.14 | qfq | 44,565,932 | 633,746,522 | 1.58% |
| 2025-11-14 | 14.86 | 14.95 | 13.91 | 13.95 | 13.92 | qfq | 85,099,357 | 1,224,282,854 | -8.28% |
| 2025-11-13 | 15.46 | 15.93 | 15.16 | 15.21 | 15.18 | qfq | 87,640,507 | 1,358,111,394 | -2.69% |
| 2025-11-12 | 14.57 | 15.82 | 14.22 | 15.63 | 15.60 | qfq | 100,847,570 | 1,534,993,491 | 5.68% |
| 2025-11-11 | 14.85 | 15.50 | 14.72 | 14.79 | 14.76 | qfq | 87,119,866 | 1,315,844,158 | -1.07% |
| 2025-11-10 | 14.51 | 15.15 | 14.33 | 14.95 | 14.92 | qfq | 71,293,805 | 1,052,502,486 | 3.10% |
| 2025-11-07 | 14.33 | 15.09 | 14.12 | 14.50 | 14.47 | qfq | 62,521,318 | 904,194,256 | -0.96% |
| 2025-11-06 | 14.80 | 15.28 | 14.21 | 14.64 | 14.61 | qfq | 68,468,203 | 1,004,735,451 | 1.95% |
| 2025-11-05 | 14.15 | 14.65 | 14.09 | 14.36 | 14.33 | qfq | 50,570,875 | 726,161,249 | -2.11% |
| 2025-11-04 | 14.65 | 14.75 | 14.34 | 14.67 | 14.64 | qfq | 62,966,124 | 918,965,037 | 0.20% |
| 2025-11-03 | 13.70 | 14.75 | 13.30 | 14.64 | 14.61 | qfq | 90,177,069 | 1,276,277,575 | 6.24% |
| 2025-10-31 | 14.32 | 14.33 | 13.75 | 13.78 | 13.75 | qfq | 57,606,575 | 803,572,387 | -4.17% |
| 2025-10-30 | 13.96 | 15.09 | 13.89 | 14.38 | 14.35 | qfq | 89,402,336 | 1,286,880,297 | 3.75% |
| 2025-10-29 | 13.93 | 14.44 | 13.68 | 13.86 | 13.83 | qfq | 55,690,771 | 780,360,033 | -0.50% |
| 2025-10-28 | 13.85 | 14.16 | 13.62 | 13.93 | 13.90 | qfq | 53,096,808 | 736,210,188 | -2.25% |
| 2025-10-27 | 14.40 | 14.67 | 14.10 | 14.25 | 14.22 | qfq | 79,128,422 | 1,130,051,501 | 2.00% |
| 2025-10-24 | 13.60 | 14.07 | 13.50 | 13.97 | 13.94 | qfq | 73,162,861 | 1,016,798,257 | 4.02% |
| 2025-10-23 | 13.40 | 13.49 | 13.07 | 13.43 | 13.41 | qfq | 38,378,050 | 506,720,367 | -0.96% |
| 2025-10-22 | 13.59 | 13.69 | 13.30 | 13.56 | 13.54 | qfq | 41,397,723 | 557,364,876 | -1.60% |
| 2025-10-21 | 13.33 | 13.93 | 13.25 | 13.78 | 13.75 | qfq | 71,871,980 | 984,826,919 | 2.38% |
| 2025-10-20 | 13.33 | 13.55 | 13.12 | 13.46 | 13.44 | qfq | 64,882,845 | 868,625,745 | 1.89% |
| 2025-10-17 | 13.00 | 13.56 | 12.88 | 13.21 | 13.19 | qfq | 65,215,349 | 862,916,054 | 2.09% |
| 2025-10-16 | 12.60 | 13.29 | 12.53 | 12.94 | 12.92 | qfq | 42,208,271 | 546,242,442 | 2.54% |
| 2025-10-15 | 12.70 | 12.82 | 12.37 | 12.62 | 12.60 | qfq | 21,200,844 | 266,257,822 | -0.32% |
| 2025-10-14 | 12.98 | 13.33 | 12.59 | 12.66 | 12.64 | qfq | 28,971,935 | 376,196,241 | -2.09% |
| 2025-10-13 | 12.35 | 12.99 | 12.16 | 12.93 | 12.91 | qfq | 29,847,771 | 377,205,340 | -0.39% |
| 2025-10-10 | 13.15 | 13.51 | 12.83 | 12.98 | 12.96 | qfq | 35,656,249 | 463,973,473 | -2.11% |
| 2025-10-09 | 13.30 | 13.67 | 13.20 | 13.26 | 13.24 | qfq | 41,216,903 | 551,164,045 | 1.92% |
| 2025-09-30 | 12.95 | 13.25 | 12.94 | 13.01 | 12.99 | qfq | 30,332,663 | 397,634,613 | 1.09% |
| 2025-09-29 | 13.05 | 13.09 | 12.80 | 12.87 | 12.85 | qfq | 27,495,536 | 355,221,522 | -0.62% |
| 2025-09-26 | 13.15 | 13.33 | 12.89 | 12.95 | 12.93 | qfq | 38,868,555 | 508,583,849 | -1.82% |
| 2025-09-25 | 13.43 | 13.50 | 13.10 | 13.19 | 13.17 | qfq | 56,559,548 | 747,536,244 | -2.80% |
| 2025-09-24 | 13.01 | 13.88 | 12.92 | 13.57 | 13.55 | qfq | 95,912,991 | 1,275,771,998 | 6.68% |
| 2025-09-23 | 12.75 | 12.93 | 12.35 | 12.72 | 12.70 | qfq | 29,317,560 | 368,746,765 | -1.24% |
| 2025-09-22 | 12.28 | 12.88 | 12.21 | 12.88 | 12.86 | qfq | 35,790,779 | 453,882,697 | 4.80% |
| 2025-09-19 | 12.53 | 12.73 | 12.26 | 12.29 | 12.27 | qfq | 21,191,255 | 263,918,085 | -1.76% |
| 2025-09-18 | 12.70 | 12.90 | 12.41 | 12.51 | 12.49 | qfq | 34,205,503 | 433,993,238 | -2.87% |
| 2025-09-17 | 12.51 | 12.90 | 12.44 | 12.88 | 12.86 | qfq | 46,446,164 | 590,481,586 | 1.42% |
| 2025-09-16 | 13.25 | 13.35 | 12.63 | 12.70 | 12.68 | qfq | 65,237,402 | 842,840,742 | 1.68% |
| 2025-09-15 | 12.63 | 12.63 | 12.45 | 12.49 | 12.47 | qfq | 22,199,340 | 278,123,160 | 0.32% |
| 2025-09-12 | 12.20 | 12.64 | 12.11 | 12.45 | 12.43 | qfq | 32,523,763 | 403,881,588 | 2.81% |
| 2025-09-11 | 11.68 | 12.11 | 11.57 | 12.11 | 12.09 | qfq | 20,791,096 | 247,763,587 | 3.42% |
| 2025-09-10 | 11.72 | 11.87 | 11.65 | 11.71 | 11.69 | qfq | 11,070,373 | 130,127,987 | 0.34% |
| 2025-09-09 | 12.00 | 12.01 | 11.65 | 11.67 | 11.65 | qfq | 14,671,491 | 173,097,542 | -2.67% |
| 2025-09-08 | 11.97 | 12.11 | 11.82 | 11.99 | 11.97 | qfq | 15,447,769 | 184,625,993 | -0.17% |
| 2025-09-05 | 11.66 | 12.02 | 11.52 | 12.01 | 11.99 | qfq | 18,973,602 | 224,051,276 | 3.45% |
| 2025-09-04 | 11.96 | 12.22 | 11.45 | 11.61 | 11.59 | qfq | 22,115,049 | 262,056,073 | -2.27% |
| 2025-09-03 | 12.32 | 12.37 | 11.85 | 11.88 | 11.86 | qfq | 21,232,334 | 256,599,810 | -3.57% |
| 2025-09-02 | 12.72 | 12.84 | 12.15 | 12.32 | 12.30 | qfq | 27,905,755 | 345,565,333 | -3.75% |
| 2025-09-01 | 12.85 | 13.06 | 12.75 | 12.80 | 12.78 | qfq | 27,610,311 | 355,004,255 | -0.31% |
| 2025-08-29 | 13.04 | 13.05 | 12.75 | 12.84 | 12.82 | qfq | 31,782,433 | 408,861,410 | -2.06% |
| 2025-08-28 | 12.82 | 13.12 | 12.41 | 13.11 | 13.09 | qfq | 59,431,329 | 760,511,039 | 0.69% |
| 2025-08-27 | 13.92 | 14.19 | 13.00 | 13.02 | 13.00 | qfq | 106,073,794 | 1,432,985,990 | 1.17% |
| 2025-08-26 | 12.60 | 13.09 | 12.49 | 12.87 | 12.85 | qfq | 34,204,216 | 437,645,853 | 1.42% |
| 2025-08-25 | 12.80 | 12.82 | 12.46 | 12.69 | 12.67 | qfq | 28,460,533 | 359,746,688 | 0.63% |
| 2025-08-22 | 12.51 | 12.67 | 12.44 | 12.61 | 12.59 | qfq | 23,199,550 | 291,172,936 | 0.48% |
| 2025-08-21 | 12.64 | 12.74 | 12.44 | 12.55 | 12.53 | qfq | 24,182,808 | 304,224,382 | -0.79% |
| 2025-08-20 | 12.48 | 12.68 | 12.33 | 12.65 | 12.63 | qfq | 26,548,065 | 333,114,068 | 1.36% |
| 2025-08-19 | 12.48 | 12.52 | 12.30 | 12.48 | 12.46 | qfq | 22,054,605 | 274,333,730 | -0.16% |
| 2025-08-18 | 12.43 | 12.56 | 12.26 | 12.50 | 12.48 | qfq | 34,379,547 | 427,634,766 | 2.04% |
| 2025-08-15 | 11.93 | 12.37 | 11.87 | 12.25 | 12.23 | qfq | 26,803,400 | 325,754,982 | 3.11% |
| 2025-08-14 | 12.22 | 12.25 | 11.85 | 11.88 | 11.86 | qfq | 20,557,600 | 247,318,912 | -2.86% |
| 2025-08-13 | 12.19 | 12.26 | 12.11 | 12.23 | 12.21 | qfq | 21,790,051 | 265,651,972 | 0.58% |
| 2025-08-12 | 12.14 | 12.20 | 12.03 | 12.16 | 12.14 | qfq | 14,119,764 | 171,236,075 | 0.16% |
| 2025-08-11 | 11.98 | 12.19 | 11.98 | 12.14 | 12.12 | qfq | 15,127,455 | 183,270,389 | 1.34% |
| 2025-08-08 | 12.10 | 12.22 | 11.93 | 11.98 | 11.96 | qfq | 16,094,296 | 194,155,804 | -1.32% |
| 2025-08-07 | 12.21 | 12.24 | 12.06 | 12.14 | 12.12 | qfq | 18,552,503 | 225,249,326 | -0.57% |
| 2025-08-06 | 12.20 | 12.24 | 12.09 | 12.21 | 12.19 | qfq | 23,886,500 | 290,828,950 | 0.33% |
| 2025-08-05 | 11.85 | 12.25 | 11.85 | 12.17 | 12.15 | qfq | 29,464,129 | 355,118,923 | 2.79% |
| 2025-08-04 | 11.56 | 11.85 | 11.48 | 11.84 | 11.82 | qfq | 16,012,500 | 188,166,562 | 1.63% |
| 2025-08-01 | 11.68 | 11.93 | 11.58 | 11.65 | 11.63 | qfq | 14,840,800 | 173,358,729 | -0.43% |
| 2025-07-31 | 11.78 | 11.93 | 11.64 | 11.70 | 11.68 | qfq | 13,613,350 | 160,625,190 | -0.68% |
| 2025-07-30 | 12.00 | 12.01 | 11.66 | 11.78 | 11.76 | qfq | 18,279,461 | 216,000,814 | -2.24% |
| 2025-07-29 | 11.94 | 12.08 | 11.85 | 12.05 | 12.03 | qfq | 14,737,314 | 176,094,691 | 0.17% |
| 2025-07-28 | 11.91 | 12.05 | 11.87 | 12.03 | 12.01 | qfq | 17,127,050 | 205,488,313 | 1.01% |
| 2025-07-25 | 11.86 | 11.94 | 11.81 | 11.91 | 11.89 | qfq | 11,189,599 | 132,872,043 | -0.08% |
| 2025-07-24 | 11.75 | 11.94 | 11.75 | 11.92 | 11.90 | qfq | 15,330,450 | 182,069,732 | 1.62% |
| 2025-07-23 | 11.96 | 12.00 | 11.69 | 11.73 | 11.71 | qfq | 17,587,500 | 207,908,687 | -2.41% |
| 2025-07-22 | 12.04 | 12.08 | 11.89 | 12.02 | 12.00 | qfq | 20,494,450 | 245,464,253 | -0.74% |
| 2025-07-21 | 11.90 | 12.12 | 11.82 | 12.11 | 12.09 | qfq | 26,849,709 | 322,652,458 | 2.11% |
| 2025-07-18 | 11.99 | 12.04 | 11.79 | 11.86 | 11.84 | qfq | 18,191,850 | 216,192,970 | -1.33% |
| 2025-07-17 | 11.78 | 12.03 | 11.70 | 12.02 | 12.00 | qfq | 27,490,650 | 328,378,413 | 2.74% |
| 2025-07-16 | 11.70 | 11.81 | 11.62 | 11.70 | 11.68 | qfq | 12,899,250 | 151,281,792 | 0.09% |
| 2025-07-15 | 11.85 | 12.04 | 11.57 | 11.69 | 11.67 | qfq | 21,688,913 | 254,945,406 | -1.02% |
| 2025-07-14 | 11.81 | 11.90 | 11.70 | 11.81 | 11.79 | qfq | 14,587,540 | 172,064,415 | -0.17% |
| 2025-07-11 | 11.72 | 11.93 | 11.60 | 11.83 | 11.81 | qfq | 21,710,000 | 256,057,837 | 0.42% |
| 2025-07-10 | 11.90 | 11.98 | 11.75 | 11.78 | 11.76 | qfq | 19,662,989 | 232,478,667 | -0.76% |
| 2025-07-09 | 11.89 | 12.12 | 11.85 | 11.87 | 11.85 | qfq | 40,214,531 | 480,186,252 | -2.06% |
| 2025-07-08 | 12.51 | 12.77 | 12.05 | 12.12 | 12.10 | qfq | 73,090,750 | 902,873,122 | 3.95% |
| 2025-07-07 | 11.65 | 11.75 | 11.55 | 11.66 | 11.64 | qfq | 9,896,650 | 115,251,210 | -0.51% |
| 2025-07-04 | 11.93 | 11.99 | 11.68 | 11.72 | 11.70 | qfq | 16,846,900 | 198,225,348 | -2.33% |
| 2025-07-03 | 11.73 | 12.04 | 11.71 | 12.00 | 11.98 | qfq | 20,505,350 | 244,555,342 | 2.30% |
| 2025-07-02 | 11.89 | 11.98 | 11.62 | 11.73 | 11.71 | qfq | 17,336,800 | 203,549,736 | -2.17% |
| 2025-07-01 | 12.04 | 12.14 | 11.83 | 11.99 | 11.97 | qfq | 22,475,150 | 269,108,583 | -0.75% |
| 2025-06-30 | 12.06 | 12.18 | 11.97 | 12.08 | 12.06 | qfq | 26,060,064 | 314,421,449 | 0.17% |
| 2025-06-27 | 12.51 | 12.51 | 11.97 | 12.06 | 12.04 | qfq | 37,905,700 | 459,614,442 | -0.33% |
| 2025-06-26 | 12.16 | 12.40 | 12.02 | 12.10 | 12.08 | qfq | 44,201,800 | 538,940,780 | -0.49% |
| 2025-06-25 | 11.81 | 12.19 | 11.73 | 12.16 | 12.14 | qfq | 46,975,950 | 563,127,668 | 3.40% |
| 2025-06-24 | 11.66 | 11.76 | 11.60 | 11.76 | 11.74 | qfq | 26,817,820 | 313,363,120 | 1.20% |
| 2025-06-23 | 11.02 | 11.66 | 11.02 | 11.62 | 11.60 | qfq | 25,163,070 | 289,051,082 | 4.03% |
| 2025-06-20 | 11.48 | 11.67 | 11.16 | 11.17 | 11.15 | qfq | 16,493,900 | 187,429,614 | -2.79% |
| 2025-06-19 | 11.59 | 11.85 | 11.45 | 11.49 | 11.47 | qfq | 21,451,450 | 248,696,645 | -1.79% |
| 2025-06-18 | 11.47 | 11.74 | 11.35 | 11.70 | 11.68 | qfq | 20,576,650 | 238,387,317 | 0.86% |
| 2025-06-17 | 11.48 | 11.75 | 11.38 | 11.60 | 11.58 | qfq | 21,402,193 | 247,749,589 | 0.78% |
| 2025-06-16 | 11.09 | 11.61 | 11.09 | 11.51 | 11.49 | qfq | 19,919,849 | 227,781,932 | 3.41% |
| 2025-06-13 | 11.43 | 11.53 | 11.11 | 11.13 | 11.11 | qfq | 21,499,257 | 242,379,311 | -3.64% |
| 2025-06-12 | 11.72 | 11.86 | 11.51 | 11.55 | 11.53 | qfq | 23,498,800 | 273,160,972 | -2.12% |
| 2025-06-11 | 11.66 | 11.96 | 11.55 | 11.80 | 11.78 | qfq | 33,821,693 | 397,060,472 | 1.99% |
| 2025-06-10 | 11.76 | 11.81 | 11.41 | 11.57 | 11.55 | qfq | 25,384,495 | 294,445,584 | -1.53% |
| 2025-06-09 | 11.61 | 11.78 | 11.55 | 11.75 | 11.73 | qfq | 26,445,207 | 309,112,029 | 1.47% |
| 2025-06-06 | 12.08 | 12.16 | 11.48 | 11.58 | 11.56 | qfq | 44,456,047 | 517,769,697 | -2.77% |
| 2025-06-05 | 12.64 | 12.68 | 11.75 | 11.91 | 11.89 | qfq | 80,962,220 | 974,186,544 | -7.53% |
| 2025-06-04 | 12.40 | 12.93 | 12.30 | 12.88 | 12.86 | qfq | 66,142,165 | 839,344,609 | 3.45% |
| 2025-06-03 | 12.20 | 12.54 | 11.79 | 12.45 | 12.43 | qfq | 74,642,557 | 915,083,479 | 1.22% |
| 2025-05-30 | 10.87 | 12.85 | 10.66 | 12.30 | 12.28 | qfq | 105,492,962 | 1,289,317,882 | 12.74% |
| 2025-05-29 | 10.40 | 10.98 | 10.39 | 10.91 | 10.89 | qfq | 21,946,654 | 236,478,724 | 5.41% |
| 2025-05-28 | 10.44 | 10.52 | 10.33 | 10.35 | 10.33 | qfq | 7,576,800 | 78,707,685 | -0.77% |
| 2025-05-27 | 10.49 | 10.53 | 10.33 | 10.43 | 10.41 | qfq | 9,138,000 | 95,139,519 | -0.95% |
| 2025-05-26 | 10.45 | 10.56 | 10.28 | 10.53 | 10.51 | qfq | 15,128,622 | 158,439,862 | 2.03% |
| 2025-05-23 | 10.80 | 10.80 | 10.29 | 10.32 | 10.30 | qfq | 34,650,457 | 362,879,683 | -7.11% |
| 2025-05-22 | 11.10 | 11.45 | 10.95 | 11.11 | 11.09 | qfq | 33,380,200 | 375,607,187 | 1.00% |
| 2025-05-21 | 11.02 | 11.11 | 10.81 | 11.00 | 10.97 | qfq | 11,982,800 | 131,482,588 | -1.08% |
| 2025-05-20 | 11.36 | 11.38 | 10.95 | 11.12 | 11.09 | qfq | 18,878,250 | 209,233,572 | -0.27% |
| 2025-05-19 | 10.77 | 11.26 | 10.64 | 11.15 | 11.12 | qfq | 21,627,600 | 238,774,530 | 3.43% |
| 2025-05-16 | 10.80 | 10.97 | 10.76 | 10.78 | 10.75 | qfq | 8,664,872 | 94,093,235 | -0.37% |
| 2025-05-15 | 11.02 | 11.07 | 10.80 | 10.82 | 10.79 | qfq | 10,847,450 | 118,178,723 | -1.99% |
| 2025-05-14 | 11.11 | 11.19 | 10.92 | 11.04 | 11.01 | qfq | 12,096,150 | 133,294,228 | -0.45% |
| 2025-05-13 | 11.40 | 11.44 | 11.07 | 11.09 | 11.06 | qfq | 13,473,850 | 150,800,475 | -1.16% |
| 2025-05-12 | 11.20 | 11.31 | 11.14 | 11.22 | 11.19 | qfq | 12,895,350 | 144,724,575 | 1.36% |
| 2025-05-09 | 11.17 | 11.33 | 11.07 | 11.07 | 11.04 | qfq | 15,886,700 | 177,094,222 | -1.60% |
| 2025-05-08 | 11.01 | 11.38 | 10.97 | 11.25 | 11.22 | qfq | 22,598,350 | 253,774,088 | 1.81% |
| 2025-05-07 | 11.11 | 11.33 | 10.91 | 11.05 | 11.02 | qfq | 20,611,800 | 228,515,764 | 0.27% |
| 2025-05-06 | 10.81 | 11.02 | 10.80 | 11.02 | 10.99 | qfq | 21,326,600 | 233,422,232 | 2.70% |
| 2025-04-30 | 10.68 | 10.94 | 10.68 | 10.73 | 10.70 | qfq | 19,134,793 | 206,676,316 | 0.47% |
| 2025-04-29 | 10.70 | 10.80 | 10.40 | 10.68 | 10.65 | qfq | 18,573,100 | 197,906,755 | -2.20% |
| 2025-04-28 | 10.58 | 11.08 | 10.46 | 10.92 | 10.89 | qfq | 26,433,833 | 286,768,871 | 2.82% |
| 2025-04-25 | 10.56 | 10.82 | 10.51 | 10.62 | 10.59 | qfq | 16,391,200 | 174,968,102 | 0.09% |
| 2025-04-24 | 10.86 | 10.98 | 10.51 | 10.61 | 10.58 | qfq | 18,428,350 | 196,828,822 | -0.84% |
| 2025-04-23 | 10.41 | 10.84 | 10.35 | 10.70 | 10.67 | qfq | 22,305,207 | 235,841,169 | 3.18% |
| 2025-04-22 | 10.39 | 10.43 | 10.30 | 10.37 | 10.34 | qfq | 7,323,550 | 75,866,295 | -0.38% |
| 2025-04-21 | 10.15 | 10.43 | 10.12 | 10.41 | 10.38 | qfq | 9,807,208 | 101,486,344 | 2.26% |
| 2025-04-18 | 10.13 | 10.25 | 10.04 | 10.18 | 10.15 | qfq | 8,444,750 | 85,687,990 | 0.39% |
| 2025-04-17 | 10.16 | 10.35 | 10.10 | 10.14 | 10.11 | qfq | 9,697,800 | 99,374,037 | -0.59% |
| 2025-04-16 | 10.22 | 10.46 | 10.07 | 10.20 | 10.17 | qfq | 13,297,300 | 136,506,403 | -0.87% |
| 2025-04-15 | 10.40 | 10.56 | 10.17 | 10.29 | 10.26 | qfq | 16,910,400 | 174,395,584 | -2.74% |
| 2025-04-14 | 10.52 | 10.66 | 10.26 | 10.58 | 10.55 | qfq | 31,221,447 | 325,757,283 | 2.03% |
| 2025-04-11 | 9.59 | 10.89 | 9.44 | 10.37 | 10.34 | qfq | 38,555,456 | 396,127,686 | 8.13% |
| 2025-04-10 | 9.72 | 9.90 | 9.58 | 9.59 | 9.56 | qfq | 18,905,674 | 184,146,142 | 3.01% |
| 2025-04-09 | 8.96 | 9.43 | 8.15 | 9.31 | 9.28 | qfq | 21,114,648 | 188,951,025 | 2.20% |
| 2025-04-08 | 9.08 | 9.44 | 8.86 | 9.11 | 9.08 | qfq | 19,214,099 | 175,732,393 | 2.36% |
| 2025-04-07 | 9.96 | 10.34 | 8.90 | 8.90 | 8.87 | qfq | 25,327,400 | 239,005,696 | -19.96% |
| 2025-04-03 | 11.15 | 11.42 | 11.05 | 11.12 | 11.09 | qfq | 17,051,900 | 191,171,647 | -2.97% |
| 2025-04-02 | 11.91 | 11.99 | 11.40 | 11.46 | 11.43 | qfq | 22,309,057 | 258,637,050 | -1.38% |
| 2025-04-01 | 11.52 | 12.00 | 11.50 | 11.62 | 11.59 | qfq | 25,194,432 | 295,174,249 | -0.09% |
| 2025-03-31 | 11.25 | 11.67 | 11.01 | 11.63 | 11.60 | qfq | 27,596,551 | 314,105,415 | 3.01% |
| 2025-03-28 | 11.19 | 11.60 | 11.02 | 11.29 | 11.26 | qfq | 20,402,542 | 230,779,947 | 0.98% |
| 2025-03-27 | 11.16 | 11.34 | 10.98 | 11.18 | 11.15 | qfq | 9,046,000 | 101,203,986 | -0.27% |
| 2025-03-26 | 11.15 | 11.36 | 11.14 | 11.21 | 11.18 | qfq | 7,548,804 | 84,930,751 | 0.54% |
| 2025-03-25 | 11.23 | 11.42 | 11.12 | 11.15 | 11.12 | qfq | 10,532,861 | 118,483,043 | -0.80% |
| 2025-03-24 | 11.51 | 11.57 | 10.84 | 11.24 | 11.21 | qfq | 16,675,408 | 186,214,521 | -2.85% |
| 2025-03-21 | 11.91 | 11.98 | 11.50 | 11.57 | 11.54 | qfq | 17,867,769 | 208,847,292 | -3.82% |
| 2025-03-20 | 11.93 | 12.20 | 11.81 | 12.03 | 11.99 | qfq | 15,772,439 | 190,368,106 | 0.84% |
| 2025-03-19 | 12.14 | 12.14 | 11.86 | 11.93 | 11.90 | qfq | 14,083,326 | 168,598,416 | -1.81% |
| 2025-03-18 | 12.18 | 12.26 | 12.07 | 12.15 | 12.11 | qfq | 12,807,604 | 155,711,552 | 0.08% |
| 2025-03-17 | 12.19 | 12.27 | 12.05 | 12.14 | 12.10 | qfq | 13,611,700 | 165,515,825 | -0.16% |
| 2025-03-14 | 11.91 | 12.20 | 11.80 | 12.16 | 12.12 | qfq | 20,194,919 | 243,094,654 | 1.08% |
| 2025-03-13 | 12.42 | 12.52 | 11.87 | 12.03 | 11.99 | qfq | 30,613,838 | 371,046,640 | -3.99% |
| 2025-03-12 | 12.88 | 13.31 | 12.52 | 12.53 | 12.49 | qfq | 47,002,652 | 602,075,621 | 0.00% |
| 2025-03-11 | 11.99 | 12.85 | 11.91 | 12.53 | 12.49 | qfq | 43,085,382 | 539,765,458 | 2.96% |
| 2025-03-10 | 12.43 | 12.52 | 12.04 | 12.17 | 12.13 | qfq | 17,495,600 | 214,113,111 | -0.08% |
| 2025-03-07 | 12.50 | 12.53 | 12.09 | 12.18 | 12.14 | qfq | 21,361,803 | 263,366,124 | -1.93% |
| 2025-03-06 | 12.27 | 12.61 | 12.19 | 12.42 | 12.38 | qfq | 27,067,700 | 335,734,169 | 1.89% |
| 2025-03-05 | 12.15 | 12.36 | 12.01 | 12.19 | 12.15 | qfq | 17,435,710 | 212,111,476 | 0.33% |
| 2025-03-04 | 11.81 | 12.18 | 11.81 | 12.15 | 12.11 | qfq | 14,883,050 | 179,720,410 | 1.67% |
| 2025-03-03 | 11.86 | 12.22 | 11.61 | 11.95 | 11.92 | qfq | 21,789,700 | 261,257,074 | 0.76% |
| 2025-02-28 | 12.66 | 12.80 | 11.81 | 11.86 | 11.83 | qfq | 29,666,350 | 362,265,053 | -7.56% |
| 2025-02-27 | 13.00 | 13.09 | 12.52 | 12.83 | 12.79 | qfq | 32,875,533 | 420,238,116 | -0.08% |
| 2025-02-26 | 12.79 | 12.90 | 12.62 | 12.84 | 12.80 | qfq | 33,582,818 | 428,305,434 | 0.39% |
| 2025-02-25 | 12.48 | 13.07 | 12.38 | 12.79 | 12.75 | qfq | 48,456,867 | 621,948,637 | -0.31% |
| 2025-02-24 | 12.58 | 13.09 | 12.35 | 12.83 | 12.79 | qfq | 66,502,875 | 852,117,102 | 3.72% |
| 2025-02-21 | 12.20 | 12.40 | 12.18 | 12.37 | 12.33 | qfq | 29,842,600 | 367,249,153 | 0.65% |
| 2025-02-20 | 12.04 | 12.34 | 12.04 | 12.29 | 12.25 | qfq | 24,152,311 | 295,601,532 | 1.99% |
| 2025-02-19 | 11.62 | 12.07 | 11.60 | 12.05 | 12.01 | qfq | 18,558,050 | 221,719,335 | 3.61% |
| 2025-02-18 | 12.01 | 12.19 | 11.59 | 11.63 | 11.60 | qfq | 20,776,276 | 246,751,931 | -3.96% |
| 2025-02-17 | 12.02 | 12.33 | 11.96 | 12.11 | 12.07 | qfq | 25,188,215 | 305,752,008 | -0.90% |
| 2025-02-14 | 12.22 | 12.34 | 11.88 | 12.22 | 12.18 | qfq | 32,838,621 | 396,357,255 | 0.66% |
| 2025-02-13 | 12.55 | 12.65 | 12.14 | 12.14 | 12.10 | qfq | 34,501,600 | 426,136,448 | -1.86% |
| 2025-02-12 | 11.99 | 12.40 | 11.88 | 12.37 | 12.33 | qfq | 39,179,039 | 481,729,603 | 2.74% |
| 2025-02-11 | 12.00 | 12.23 | 11.76 | 12.04 | 12.00 | qfq | 30,707,015 | 368,310,570 | 0.42% |
| 2025-02-10 | 11.86 | 11.99 | 11.83 | 11.99 | 11.96 | qfq | 22,177,615 | 264,481,741 | 0.76% |
| 2025-02-07 | 11.80 | 12.21 | 11.70 | 11.90 | 11.87 | qfq | 40,858,575 | 489,803,385 | 0.17% |
| 2025-02-06 | 11.15 | 11.90 | 11.04 | 11.88 | 11.85 | qfq | 35,921,783 | 417,871,513 | 6.55% |
| 2025-02-05 | 10.80 | 11.26 | 10.71 | 11.15 | 11.12 | qfq | 23,626,750 | 260,400,894 | 6.19% |
| 2025-01-27 | 10.92 | 10.97 | 10.50 | 10.50 | 10.47 | qfq | 11,255,650 | 120,420,083 | -3.23% |
| 2025-01-24 | 10.56 | 10.88 | 10.55 | 10.85 | 10.82 | qfq | 11,226,000 | 120,690,432 | 2.07% |
| 2025-01-23 | 10.87 | 11.11 | 10.60 | 10.63 | 10.60 | qfq | 14,691,050 | 159,914,872 | -1.21% |
| 2025-01-22 | 10.88 | 10.89 | 10.65 | 10.76 | 10.73 | qfq | 9,645,532 | 104,096,689 | -1.82% |
| 2025-01-21 | 10.99 | 11.00 | 10.71 | 10.96 | 10.93 | qfq | 10,722,300 | 116,445,755 | 1.01% |
| 2025-01-20 | 10.88 | 10.93 | 10.72 | 10.85 | 10.82 | qfq | 9,009,400 | 97,829,053 | 0.93% |
| 2025-01-17 | 10.73 | 10.88 | 10.63 | 10.75 | 10.72 | qfq | 9,888,000 | 106,456,072 | -0.37% |
| 2025-01-16 | 10.85 | 11.08 | 10.66 | 10.79 | 10.76 | qfq | 14,639,761 | 158,882,461 | 0.09% |
| 2025-01-15 | 10.89 | 10.98 | 10.72 | 10.78 | 10.75 | qfq | 14,275,600 | 154,708,068 | -1.01% |
| 2025-01-14 | 10.35 | 10.93 | 10.13 | 10.89 | 10.86 | qfq | 21,035,550 | 223,179,656 | 7.82% |
| 2025-01-13 | 9.92 | 10.25 | 9.71 | 10.10 | 10.07 | qfq | 11,167,877 | 111,830,094 | 0.10% |
| 2025-01-10 | 10.42 | 10.59 | 10.06 | 10.09 | 10.06 | qfq | 12,402,600 | 128,613,009 | -3.90% |
| 2025-01-09 | 10.29 | 10.65 | 10.26 | 10.50 | 10.47 | qfq | 13,239,521 | 139,442,224 | 1.25% |
| 2025-01-08 | 10.30 | 10.47 | 9.91 | 10.37 | 10.34 | qfq | 13,762,671 | 140,728,307 | 0.10% |
| 2025-01-07 | 10.10 | 10.36 | 10.06 | 10.36 | 10.33 | qfq | 12,360,434 | 125,994,736 | 3.08% |
| 2025-01-06 | 10.16 | 10.32 | 9.91 | 10.05 | 10.02 | qfq | 13,060,601 | 132,045,491 | -1.66% |
| 2025-01-03 | 10.94 | 10.98 | 10.16 | 10.22 | 10.19 | qfq | 17,476,499 | 183,681,645 | -5.81% |
| 2025-01-02 | 11.16 | 11.34 | 10.69 | 10.85 | 10.82 | qfq | 15,533,209 | 171,077,120 | -3.56% |
| 2024-12-31 | 11.87 | 12.02 | 11.22 | 11.25 | 11.22 | qfq | 19,508,800 | 225,271,777 | -5.78% |
| 2024-12-30 | 12.28 | 12.38 | 11.80 | 11.94 | 11.91 | qfq | 20,070,599 | 242,300,825 | -0.67% |
| 2024-12-27 | 12.10 | 12.34 | 11.86 | 12.02 | 11.98 | qfq | 24,145,150 | 292,928,914 | 0.25% |
| 2024-12-26 | 11.78 | 12.10 | 11.70 | 11.99 | 11.96 | qfq | 20,245,165 | 243,083,363 | 2.13% |
| 2024-12-25 | 11.57 | 12.14 | 11.15 | 11.74 | 11.71 | qfq | 27,049,054 | 317,031,104 | 0.60% |
| 2024-12-24 | 11.66 | 11.98 | 11.50 | 11.67 | 11.64 | qfq | 16,974,959 | 199,056,552 | 1.48% |
| 2024-12-23 | 12.37 | 12.45 | 11.42 | 11.50 | 11.47 | qfq | 21,545,500 | 254,391,154 | -6.28% |
| 2024-12-20 | 11.89 | 12.35 | 11.78 | 12.27 | 12.23 | qfq | 20,441,460 | 249,338,140 | 3.20% |
| 2024-12-19 | 11.70 | 11.95 | 11.65 | 11.89 | 11.86 | qfq | 14,308,037 | 169,329,987 | -1.25% |
| 2024-12-18 | 11.85 | 12.25 | 11.55 | 12.04 | 12.00 | qfq | 17,797,096 | 212,119,830 | 2.38% |
| 2024-12-17 | 12.17 | 12.35 | 11.70 | 11.76 | 11.73 | qfq | 18,637,415 | 223,200,085 | -4.31% |
| 2024-12-16 | 12.38 | 12.77 | 12.18 | 12.29 | 12.25 | qfq | 22,988,320 | 286,949,179 | -1.29% |
| 2024-12-13 | 12.70 | 12.73 | 12.40 | 12.45 | 12.41 | qfq | 21,032,882 | 263,981,188 | -2.81% |
| 2024-12-12 | 12.61 | 12.93 | 12.44 | 12.81 | 12.77 | qfq | 25,009,222 | 317,221,381 | 1.83% |
| 2024-12-11 | 12.24 | 12.58 | 12.19 | 12.58 | 12.54 | qfq | 22,874,917 | 284,889,768 | 2.19% |
| 2024-12-10 | 12.42 | 12.66 | 12.28 | 12.31 | 12.27 | qfq | 32,117,658 | 400,878,802 | 1.90% |
| 2024-12-09 | 12.20 | 12.26 | 11.90 | 12.08 | 12.04 | qfq | 21,444,980 | 258,726,773 | -0.98% |
| 2024-12-06 | 12.50 | 12.53 | 12.01 | 12.20 | 12.16 | qfq | 49,023,442 | 598,179,760 | -4.91% |
| 2024-12-05 | 12.52 | 12.92 | 12.50 | 12.83 | 12.79 | qfq | 20,099,079 | 257,110,271 | 1.74% |
| 2024-12-04 | 13.00 | 13.05 | 12.52 | 12.61 | 12.57 | qfq | 29,999,965 | 383,286,882 | -3.89% |
| 2024-12-03 | 13.04 | 13.32 | 12.88 | 13.12 | 13.08 | qfq | 39,177,209 | 512,984,175 | 0.08% |
| 2024-12-02 | 12.74 | 13.21 | 12.73 | 13.11 | 13.07 | qfq | 41,158,294 | 536,784,122 | 3.88% |
| 2024-11-29 | 12.26 | 12.78 | 12.15 | 12.62 | 12.58 | qfq | 32,355,000 | 404,617,572 | 2.02% |
| 2024-11-28 | 12.25 | 12.64 | 12.10 | 12.37 | 12.33 | qfq | 35,523,950 | 443,190,913 | 0.57% |
| 2024-11-27 | 11.80 | 12.32 | 11.45 | 12.30 | 12.26 | qfq | 32,398,363 | 386,490,795 | 4.77% |
| 2024-11-26 | 12.03 | 12.20 | 11.73 | 11.74 | 11.71 | qfq | 19,094,476 | 227,651,202 | -3.22% |
| 2024-11-25 | 12.04 | 12.19 | 11.78 | 12.13 | 12.09 | qfq | 23,769,918 | 284,854,495 | 0.41% |
| 2024-11-22 | 12.68 | 12.75 | 12.08 | 12.08 | 12.04 | qfq | 32,597,812 | 404,616,024 | -5.40% |
| 2024-11-21 | 12.85 | 13.07 | 12.55 | 12.77 | 12.73 | qfq | 30,584,280 | 390,781,371 | -1.47% |
| 2024-11-20 | 12.64 | 13.13 | 12.44 | 12.96 | 12.92 | qfq | 38,775,807 | 498,778,729 | 0.93% |
| 2024-11-19 | 12.20 | 12.86 | 12.09 | 12.84 | 12.80 | qfq | 46,484,282 | 579,002,530 | 5.25% |
| 2024-11-18 | 12.25 | 12.35 | 11.55 | 12.20 | 12.16 | qfq | 36,602,814 | 436,245,528 | 0.41% |
| 2024-11-15 | 12.85 | 12.99 | 12.15 | 12.15 | 12.11 | qfq | 37,151,951 | 466,807,467 | -5.89% |
| 2024-11-14 | 13.53 | 13.70 | 12.86 | 12.91 | 12.87 | qfq | 30,278,702 | 399,604,105 | -5.63% |
| 2024-11-13 | 13.52 | 13.69 | 13.00 | 13.68 | 13.64 | qfq | 38,502,665 | 514,453,990 | 0.22% |
| 2024-11-12 | 14.40 | 14.54 | 13.45 | 13.65 | 13.61 | qfq | 52,666,275 | 729,538,095 | -4.48% |
| 2024-11-11 | 13.98 | 14.55 | 13.64 | 14.29 | 14.25 | qfq | 60,333,287 | 851,372,993 | 0.85% |
| 2024-11-08 | 14.12 | 14.80 | 14.07 | 14.17 | 14.13 | qfq | 70,427,137 | 1,010,434,264 | 0.64% |
| 2024-11-07 | 13.95 | 14.30 | 13.52 | 14.08 | 14.04 | qfq | 79,563,875 | 1,107,015,780 | -1.74% |
| 2024-11-06 | 14.40 | 16.00 | 14.10 | 14.33 | 14.29 | qfq | 118,827,012 | 1,761,192,068 | 4.67% |
| 2024-11-05 | 13.05 | 13.73 | 13.01 | 13.69 | 13.65 | qfq | 65,625,661 | 884,473,472 | 4.11% |
| 2024-11-04 | 12.89 | 13.37 | 12.70 | 13.15 | 13.11 | qfq | 58,302,530 | 765,328,703 | 1.15% |
| 2024-11-01 | 14.28 | 14.60 | 12.93 | 13.00 | 12.96 | qfq | 103,598,357 | 1,402,044,536 | -11.50% |
| 2024-10-31 | 14.76 | 15.44 | 14.09 | 14.69 | 14.65 | qfq | 142,204,198 | 2,090,985,742 | -0.61% |
| 2024-10-30 | 13.30 | 16.18 | 12.96 | 14.78 | 14.74 | qfq | 156,023,106 | 2,266,492,235 | 8.52% |
| 2024-10-29 | 13.51 | 14.88 | 12.69 | 13.62 | 13.58 | qfq | 178,426,310 | 2,463,277,035 | 0.81% |
| 2024-10-28 | 12.00 | 13.51 | 11.85 | 13.51 | 13.47 | qfq | 95,328,462 | 1,212,611,279 | 19.98% |
| 2024-10-25 | 11.15 | 11.52 | 11.10 | 11.26 | 11.23 | qfq | 52,798,090 | 597,976,622 | 2.09% |
| 2024-10-24 | 11.11 | 11.30 | 10.90 | 11.03 | 11.00 | qfq | 40,878,476 | 454,011,564 | -0.72% |
| 2024-10-23 | 11.02 | 11.77 | 11.02 | 11.11 | 11.08 | qfq | 73,329,947 | 831,963,198 | -1.86% |
| 2024-10-22 | 11.97 | 12.05 | 11.12 | 11.32 | 11.29 | qfq | 98,833,401 | 1,134,008,616 | -5.03% |
| 2024-10-21 | 10.99 | 12.25 | 10.83 | 11.92 | 11.89 | qfq | 115,107,616 | 1,325,475,818 | 11.72% |
| 2024-10-18 | 10.05 | 10.99 | 10.01 | 10.67 | 10.64 | qfq | 65,602,044 | 692,136,458 | 4.92% |
| 2024-10-17 | 10.09 | 10.55 | 10.09 | 10.17 | 10.14 | qfq | 56,018,387 | 577,841,684 | 0.79% |
| 2024-10-16 | 9.70 | 10.25 | 9.60 | 10.09 | 10.06 | qfq | 45,104,821 | 451,370,314 | 0.50% |
| 2024-10-15 | 9.85 | 10.41 | 9.66 | 10.04 | 10.01 | qfq | 58,696,730 | 591,788,064 | 0.90% |
| 2024-10-14 | 9.34 | 9.96 | 9.20 | 9.95 | 9.92 | qfq | 38,488,878 | 371,081,436 | 6.99% |
| 2024-10-11 | 9.85 | 9.95 | 9.14 | 9.30 | 9.27 | qfq | 35,921,019 | 340,005,842 | -6.91% |
| 2024-10-10 | 10.30 | 10.58 | 9.92 | 9.99 | 9.96 | qfq | 45,616,952 | 466,378,881 | 0.20% |
| 2024-10-09 | 11.08 | 11.23 | 9.91 | 9.97 | 9.94 | qfq | 66,576,415 | 710,625,585 | -15.51% |
| 2024-10-08 | 12.00 | 12.00 | 10.43 | 11.80 | 11.77 | qfq | 87,198,311 | 990,667,402 | 16.37% |
| 2024-09-30 | 9.16 | 10.30 | 8.98 | 10.14 | 10.11 | qfq | 69,716,703 | 670,488,337 | 15.36% |
| 2024-09-27 | 8.42 | 9.04 | 8.35 | 8.79 | 8.76 | qfq | 41,751,843 | 361,892,877 | 5.90% |
| 2024-09-26 | 8.10 | 8.30 | 8.05 | 8.30 | 8.28 | qfq | 23,792,306 | 195,357,009 | 2.47% |
| 2024-09-25 | 8.13 | 8.35 | 8.10 | 8.10 | 8.08 | qfq | 31,519,759 | 259,003,786 | -0.25% |
| 2024-09-24 | 7.91 | 8.13 | 7.74 | 8.12 | 8.10 | qfq | 33,403,965 | 266,708,162 | 2.27% |
| 2024-09-23 | 7.71 | 8.09 | 7.60 | 7.94 | 7.92 | qfq | 27,211,043 | 214,716,484 | 3.12% |
| 2024-09-20 | 7.64 | 7.74 | 7.60 | 7.70 | 7.68 | qfq | 12,152,450 | 93,142,531 | 0.65% |
| 2024-09-19 | 7.49 | 7.69 | 7.45 | 7.65 | 7.63 | qfq | 12,628,355 | 95,937,919 | 2.68% |
| 2024-09-18 | 7.54 | 7.62 | 7.36 | 7.45 | 7.43 | qfq | 10,646,368 | 79,438,049 | -0.93% |
| 2024-09-13 | 7.74 | 7.75 | 7.51 | 7.52 | 7.50 | qfq | 14,554,121 | 110,626,834 | -2.59% |
| 2024-09-12 | 7.90 | 7.99 | 7.71 | 7.72 | 7.70 | qfq | 13,803,043 | 108,247,222 | -1.66% |
| 2024-09-11 | 7.87 | 7.97 | 7.79 | 7.85 | 7.83 | qfq | 13,126,316 | 103,300,033 | -1.63% |
| 2024-09-10 | 7.85 | 8.05 | 7.75 | 7.98 | 7.96 | qfq | 21,830,802 | 173,168,545 | 2.05% |
| 2024-09-09 | 7.76 | 7.95 | 7.70 | 7.82 | 7.80 | qfq | 15,850,306 | 124,433,452 | -0.38% |
| 2024-09-06 | 8.01 | 8.20 | 7.83 | 7.85 | 7.83 | qfq | 22,927,529 | 183,866,248 | -2.36% |
| 2024-09-05 | 7.97 | 8.08 | 7.95 | 8.04 | 8.02 | qfq | 16,524,500 | 132,492,069 | 1.13% |
| 2024-09-04 | 7.90 | 8.03 | 7.85 | 7.95 | 7.93 | qfq | 16,139,865 | 128,424,273 | -0.25% |
| 2024-09-03 | 7.86 | 8.01 | 7.85 | 7.97 | 7.95 | qfq | 15,488,652 | 122,943,238 | 0.76% |
| 2024-09-02 | 7.97 | 8.09 | 7.88 | 7.91 | 7.89 | qfq | 23,095,134 | 184,373,376 | -0.75% |
| 2024-08-30 | 7.65 | 8.10 | 7.62 | 7.97 | 7.95 | qfq | 29,880,209 | 237,797,658 | 3.78% |
| 2024-08-29 | 7.40 | 7.81 | 7.32 | 7.68 | 7.66 | qfq | 24,391,293 | 186,005,921 | 4.07% |
| 2024-08-28 | 7.37 | 7.61 | 7.35 | 7.38 | 7.36 | qfq | 16,248,812 | 121,010,381 | 0.82% |
| 2024-08-27 | 7.66 | 7.75 | 7.30 | 7.32 | 7.30 | qfq | 19,425,685 | 145,049,906 | -5.91% |
| 2024-08-26 | 7.44 | 7.94 | 7.44 | 7.78 | 7.76 | qfq | 24,601,650 | 191,451,327 | 3.73% |
| 2024-08-23 | 7.68 | 7.71 | 7.41 | 7.50 | 7.48 | qfq | 14,821,544 | 111,773,467 | -1.83% |
| 2024-08-22 | 7.85 | 7.86 | 7.62 | 7.64 | 7.62 | qfq | 15,001,500 | 115,634,445 | -2.68% |
| 2024-08-21 | 7.79 | 7.93 | 7.66 | 7.85 | 7.83 | qfq | 12,050,452 | 94,400,844 | 0.77% |
| 2024-08-20 | 8.06 | 8.10 | 7.75 | 7.79 | 7.77 | qfq | 19,569,900 | 154,185,470 | -3.59% |
| 2024-08-19 | 8.35 | 8.37 | 8.08 | 8.08 | 8.06 | qfq | 21,422,149 | 176,032,165 | -3.12% |
| 2024-08-16 | 8.29 | 8.43 | 8.13 | 8.34 | 8.32 | qfq | 26,839,100 | 222,037,437 | 1.21% |
| 2024-08-15 | 8.11 | 8.34 | 7.98 | 8.24 | 8.22 | qfq | 20,302,704 | 166,173,400 | 0.73% |
| 2024-08-14 | 8.17 | 8.28 | 8.06 | 8.18 | 8.16 | qfq | 19,797,864 | 161,747,281 | 1.24% |
| 2024-08-13 | 7.93 | 8.09 | 7.90 | 8.08 | 8.06 | qfq | 17,281,084 | 138,308,202 | 1.38% |
| 2024-08-12 | 8.33 | 8.37 | 7.95 | 7.97 | 7.95 | qfq | 27,938,811 | 224,841,801 | -5.01% |
| 2024-08-09 | 8.04 | 9.25 | 8.04 | 8.39 | 8.37 | qfq | 49,699,075 | 425,390,484 | 4.88% |
| 2024-08-08 | 8.26 | 8.32 | 7.98 | 8.00 | 7.98 | qfq | 25,830,390 | 208,264,246 | -4.08% |
| 2024-08-07 | 8.46 | 8.63 | 8.29 | 8.34 | 8.32 | qfq | 26,583,854 | 223,636,730 | -1.42% |
| 2024-08-06 | 8.85 | 8.95 | 8.34 | 8.46 | 8.44 | qfq | 39,316,619 | 333,361,211 | -0.70% |
| 2024-08-05 | 8.80 | 9.17 | 8.50 | 8.52 | 8.50 | qfq | 61,816,211 | 549,019,741 | -8.78% |
| 2024-08-02 | 9.52 | 10.25 | 9.31 | 9.34 | 9.31 | qfq | 94,240,965 | 920,631,255 | 0.97% |
| 2024-08-01 | 8.89 | 9.31 | 8.82 | 9.25 | 9.22 | qfq | 51,441,028 | 468,652,459 | 3.82% |
| 2024-07-31 | 8.43 | 9.08 | 8.43 | 8.91 | 8.88 | qfq | 43,549,820 | 381,595,883 | 4.70% |
| 2024-07-30 | 8.39 | 8.68 | 8.37 | 8.51 | 8.49 | qfq | 33,000,150 | 282,062,558 | 0.12% |
| 2024-07-29 | 8.09 | 8.84 | 7.99 | 8.50 | 8.48 | qfq | 41,608,500 | 350,348,696 | 5.20% |
| 2024-07-26 | 7.98 | 8.15 | 7.86 | 8.08 | 8.06 | qfq | 16,683,053 | 134,381,598 | 1.89% |
| 2024-07-25 | 7.80 | 8.15 | 7.74 | 7.93 | 7.91 | qfq | 16,461,000 | 130,978,771 | 0.63% |
| 2024-07-24 | 7.98 | 8.12 | 7.84 | 7.88 | 7.86 | qfq | 14,885,199 | 118,681,950 | -1.50% |
| 2024-07-23 | 8.31 | 8.36 | 8.00 | 8.00 | 7.98 | qfq | 15,586,834 | 127,402,060 | -3.61% |
| 2024-07-22 | 8.22 | 8.38 | 8.18 | 8.30 | 8.28 | qfq | 15,119,305 | 125,407,121 | 0.12% |
| 2024-07-19 | 8.11 | 8.38 | 8.09 | 8.29 | 8.27 | qfq | 16,958,600 | 140,039,191 | 0.85% |
| 2024-07-18 | 8.32 | 8.39 | 7.96 | 8.22 | 8.20 | qfq | 22,077,313 | 179,865,368 | -2.61% |
| 2024-07-17 | 8.90 | 8.91 | 8.42 | 8.44 | 8.42 | qfq | 22,408,570 | 192,954,327 | -5.27% |
| 2024-07-16 | 8.72 | 9.03 | 8.65 | 8.91 | 8.88 | qfq | 17,228,460 | 152,006,546 | 0.91% |
| 2024-07-15 | 8.87 | 9.07 | 8.79 | 8.83 | 8.80 | qfq | 17,747,452 | 158,011,999 | -1.01% |
| 2024-07-12 | 8.85 | 9.23 | 8.74 | 8.92 | 8.89 | qfq | 28,262,344 | 254,530,411 | 0.45% |
| 2024-07-11 | 8.86 | 8.97 | 8.73 | 8.88 | 8.85 | qfq | 22,216,250 | 196,747,825 | 2.07% |
| 2024-07-10 | 8.50 | 8.93 | 8.45 | 8.70 | 8.67 | qfq | 26,008,900 | 227,040,449 | 1.52% |
| 2024-07-09 | 8.20 | 8.61 | 8.12 | 8.57 | 8.55 | qfq | 25,327,063 | 213,294,412 | 4.77% |
| 2024-07-08 | 8.47 | 8.48 | 8.13 | 8.18 | 8.16 | qfq | 15,720,634 | 129,478,266 | -3.42% |
| 2024-07-05 | 8.43 | 8.53 | 8.26 | 8.47 | 8.45 | qfq | 14,641,274 | 123,363,064 | 0.59% |
| 2024-07-04 | 8.78 | 8.92 | 8.38 | 8.42 | 8.40 | qfq | 21,776,393 | 187,109,421 | -4.32% |
| 2024-07-03 | 8.96 | 9.10 | 8.79 | 8.80 | 8.77 | qfq | 17,818,050 | 159,011,085 | -1.68% |
| 2024-07-02 | 9.00 | 9.16 | 8.82 | 8.95 | 8.92 | qfq | 21,879,932 | 195,689,985 | -1.21% |
| 2024-07-01 | 9.10 | 9.17 | 8.83 | 9.06 | 9.03 | qfq | 23,139,653 | 207,803,025 | 0.22% |
| 2024-06-28 | 8.78 | 9.38 | 8.70 | 9.04 | 9.01 | qfq | 40,810,172 | 371,753,033 | 4.39% |
| 2024-06-27 | 9.01 | 9.07 | 8.64 | 8.66 | 8.63 | qfq | 22,227,200 | 196,472,159 | -5.25% |
| 2024-06-26 | 8.73 | 9.16 | 8.57 | 9.14 | 9.11 | qfq | 22,459,375 | 199,638,903 | 4.46% |
| 2024-06-25 | 8.86 | 9.02 | 8.66 | 8.75 | 8.72 | qfq | 20,391,500 | 180,166,334 | -1.24% |
| 2024-06-24 | 9.28 | 9.41 | 8.83 | 8.86 | 8.83 | qfq | 24,538,049 | 222,964,448 | -5.94% |
| 2024-06-21 | 9.53 | 9.63 | 9.25 | 9.42 | 9.39 | qfq | 23,991,600 | 226,068,549 | -0.42% |
| 2024-06-20 | 10.05 | 10.06 | 9.46 | 9.46 | 9.43 | qfq | 39,683,683 | 385,573,875 | -7.44% |
| 2024-06-19 | 9.98 | 10.57 | 9.90 | 10.22 | 10.19 | qfq | 62,504,851 | 638,155,859 | 2.10% |
| 2024-06-18 | 9.55 | 10.05 | 9.55 | 10.01 | 9.98 | qfq | 51,804,714 | 512,423,370 | 4.93% |
| 2024-06-17 | 9.50 | 9.70 | 9.46 | 9.54 | 9.51 | qfq | 22,042,371 | 211,186,171 | -0.10% |
| 2024-06-14 | 9.54 | 9.59 | 9.39 | 9.55 | 9.52 | qfq | 18,965,233 | 180,080,139 | 0.21% |
| 2024-06-13 | 9.66 | 9.78 | 9.49 | 9.53 | 9.50 | qfq | 27,443,386 | 263,369,390 | -1.85% |
| 2024-06-12 | 9.60 | 9.81 | 9.51 | 9.71 | 9.68 | qfq | 28,579,563 | 276,598,841 | 1.25% |
| 2024-06-11 | 9.09 | 9.70 | 9.00 | 9.59 | 9.56 | qfq | 34,537,734 | 324,552,877 | 4.01% |
| 2024-06-07 | 9.15 | 9.27 | 8.90 | 9.22 | 9.19 | qfq | 26,675,294 | 242,577,704 | 2.44% |
| 2024-06-06 | 9.44 | 9.60 | 8.96 | 9.00 | 8.97 | qfq | 36,982,724 | 337,903,078 | -5.06% |
| 2024-06-05 | 9.90 | 10.00 | 9.45 | 9.48 | 9.45 | qfq | 30,765,568 | 296,654,785 | -5.48% |
| 2024-06-04 | 10.00 | 10.29 | 9.84 | 10.03 | 10.00 | qfq | 25,968,869 | 260,406,590 | -1.57% |
| 2024-06-03 | 10.03 | 10.42 | 10.00 | 10.19 | 10.16 | qfq | 39,364,635 | 402,111,641 | 2.41% |
| 2024-05-31 | 9.79 | 10.09 | 9.74 | 9.95 | 9.92 | qfq | 23,490,200 | 233,556,312 | 1.63% |
| 2024-05-30 | 10.00 | 10.15 | 9.77 | 9.79 | 9.76 | qfq | 28,506,168 | 284,474,810 | -1.41% |
| 2024-05-29 | 9.88 | 10.07 | 9.78 | 9.93 | 9.90 | qfq | 28,573,585 | 283,289,654 | -0.30% |
| 2024-05-28 | 10.33 | 10.33 | 9.95 | 9.96 | 9.93 | qfq | 32,123,485 | 324,416,477 | -4.41% |
| 2024-05-27 | 10.30 | 10.48 | 9.97 | 10.42 | 10.39 | qfq | 35,680,709 | 364,577,854 | -0.38% |
| 2024-05-24 | 11.22 | 11.22 | 10.38 | 10.46 | 10.43 | qfq | 62,882,538 | 672,767,425 | -9.98% |
| 2024-05-23 | 11.82 | 12.20 | 11.60 | 11.62 | 11.59 | qfq | 63,995,351 | 762,542,979 | -0.51% |
| 2024-05-22 | 11.43 | 11.82 | 11.28 | 11.68 | 11.65 | qfq | 48,273,691 | 558,547,096 | 0.60% |
| 2024-05-21 | 11.81 | 12.08 | 11.40 | 11.61 | 11.58 | qfq | 50,886,173 | 594,152,724 | -3.65% |
| 2024-05-20 | 12.04 | 12.42 | 11.82 | 12.05 | 12.01 | qfq | 70,514,697 | 847,447,691 | -1.87% |
| 2024-05-17 | 11.66 | 12.44 | 11.24 | 12.28 | 12.24 | qfq | 103,693,501 | 1,238,255,996 | 6.60% |
| 2024-05-16 | 11.29 | 11.92 | 11.29 | 11.52 | 11.48 | qfq | 65,687,154 | 764,077,727 | 2.04% |
| 2024-05-15 | 10.77 | 11.76 | 10.48 | 11.29 | 11.25 | qfq | 71,348,814 | 802,963,643 | 4.93% |
| 2024-05-14 | 11.29 | 11.43 | 10.65 | 10.76 | 10.72 | qfq | 58,613,968 | 639,318,652 | -4.10% |
| 2024-05-13 | 11.38 | 11.95 | 11.18 | 11.22 | 11.18 | qfq | 51,636,432 | 595,136,362 | -4.27% |
| 2024-05-10 | 12.58 | 12.76 | 11.67 | 11.72 | 11.67 | qfq | 73,469,342 | 887,007,982 | -6.84% |
| 2024-05-09 | 12.04 | 12.58 | 11.73 | 12.58 | 12.53 | qfq | 98,188,744 | 1,199,070,091 | 2.19% |
| 2024-05-08 | 11.50 | 12.55 | 11.01 | 12.31 | 12.26 | qfq | 107,666,949 | 1,294,813,796 | 3.71% |
| 2024-05-07 | 11.76 | 12.60 | 11.71 | 11.87 | 11.82 | qfq | 102,156,393 | 1,236,255,487 | -1.49% |
| 2024-05-06 | 11.98 | 12.25 | 11.71 | 12.05 | 12.00 | qfq | 73,653,472 | 882,816,555 | 3.17% |
| 2024-04-30 | 12.10 | 12.29 | 11.10 | 11.68 | 11.63 | qfq | 96,627,036 | 1,143,109,441 | -6.86% |
| 2024-04-29 | 11.81 | 12.79 | 11.66 | 12.54 | 12.49 | qfq | 135,168,043 | 1,658,203,681 | 4.33% |
| 2024-04-26 | 11.88 | 12.97 | 11.61 | 12.02 | 11.97 | qfq | 153,708,430 | 1,889,180,195 | 4.52% |
| 2024-04-25 | 12.05 | 12.30 | 11.35 | 11.50 | 11.46 | qfq | 144,024,047 | 1,692,699,779 | 1.05% |
| 2024-04-24 | 9.48 | 11.38 | 9.48 | 11.38 | 11.34 | qfq | 66,405,025 | 720,605,651 | 20.04% |
| 2024-04-23 | 9.53 | 10.05 | 9.39 | 9.48 | 9.44 | qfq | 63,283,907 | 614,805,893 | 1.50% |
| 2024-04-22 | 10.08 | 10.28 | 9.29 | 9.34 | 9.30 | qfq | 87,943,857 | 849,619,635 | -12.71% |
| 2024-04-19 | 10.20 | 10.86 | 10.20 | 10.70 | 10.66 | qfq | 114,519,670 | 1,212,827,309 | 1.81% |
| 2024-04-18 | 9.67 | 11.27 | 9.60 | 10.51 | 10.47 | qfq | 126,718,468 | 1,317,357,037 | 6.81% |
| 2024-04-17 | 8.75 | 9.88 | 8.75 | 9.84 | 9.80 | qfq | 78,468,424 | 742,466,831 | 16.31% |
| 2024-04-16 | 9.19 | 9.48 | 8.40 | 8.46 | 8.43 | qfq | 60,380,522 | 534,982,131 | -10.29% |
| 2024-04-15 | 9.81 | 10.06 | 9.29 | 9.43 | 9.39 | qfq | 56,793,911 | 548,280,901 | -4.84% |
| 2024-04-12 | 10.40 | 10.50 | 9.87 | 9.91 | 9.87 | qfq | 58,039,141 | 587,016,908 | -2.94% |
| 2024-04-11 | 11.22 | 11.35 | 10.15 | 10.21 | 10.17 | qfq | 81,659,766 | 875,545,308 | -14.42% |
| 2024-04-10 | 11.13 | 12.28 | 10.74 | 11.93 | 11.88 | qfq | 88,107,489 | 1,015,619,397 | 5.30% |
| 2024-04-09 | 11.32 | 11.79 | 10.90 | 11.33 | 11.29 | qfq | 61,081,670 | 695,981,101 | 1.16% |
| 2024-04-08 | 11.35 | 11.60 | 11.01 | 11.20 | 11.16 | qfq | 60,180,348 | 680,840,409 | -0.88% |
| 2024-04-03 | 12.22 | 12.39 | 11.19 | 11.30 | 11.26 | qfq | 84,984,682 | 987,237,691 | -9.24% |
| 2024-04-02 | 13.08 | 14.04 | 12.01 | 12.45 | 12.40 | qfq | 116,971,266 | 1,530,749,692 | -7.30% |
| 2024-04-01 | 14.11 | 14.24 | 13.10 | 13.43 | 13.38 | qfq | 92,100,810 | 1,242,909,865 | -2.75% |
| 2024-03-29 | 14.82 | 14.82 | 13.77 | 13.81 | 13.76 | qfq | 123,534,151 | 1,758,017,862 | -7.69% |
| 2024-03-28 | 13.26 | 15.17 | 13.13 | 14.96 | 14.90 | qfq | 139,138,161 | 1,964,467,503 | 17.15% |
| 2024-03-27 | 12.71 | 14.00 | 11.91 | 12.77 | 12.72 | qfq | 103,658,077 | 1,335,009,561 | -5.96% |
| 2024-03-26 | 13.59 | 14.18 | 12.72 | 13.58 | 13.53 | qfq | 120,072,187 | 1,630,163,013 | 0.59% |
| 2024-03-25 | 13.00 | 15.26 | 13.00 | 13.50 | 13.45 | qfq | 131,811,393 | 1,845,986,211 | 3.93% |
| 2024-03-22 | 11.52 | 13.68 | 11.22 | 12.99 | 12.94 | qfq | 124,316,193 | 1,514,143,703 | 9.34% |
| 2024-03-21 | 11.01 | 13.00 | 10.43 | 11.88 | 11.83 | qfq | 125,215,002 | 1,461,886,604 | 6.93% |
| 2024-03-20 | 10.90 | 11.28 | 10.70 | 11.11 | 11.07 | qfq | 74,500,069 | 818,207,214 | 3.93% |
| 2024-03-19 | 10.90 | 11.38 | 10.69 | 10.69 | 10.65 | qfq | 89,028,695 | 977,380,170 | -6.06% |
| 2024-03-18 | 10.50 | 11.70 | 10.34 | 11.38 | 11.34 | qfq | 108,131,535 | 1,209,080,167 | 7.56% |
| 2024-03-15 | 10.42 | 10.80 | 9.93 | 10.58 | 10.54 | qfq | 98,321,253 | 1,027,821,211 | 2.92% |
| 2024-03-14 | 10.41 | 11.60 | 10.25 | 10.28 | 10.24 | qfq | 107,620,312 | 1,177,880,639 | -5.77% |
| 2024-03-13 | 10.30 | 11.99 | 9.72 | 10.91 | 10.87 | qfq | 126,863,565 | 1,363,226,260 | 4.10% |
| 2024-03-12 | 8.57 | 10.48 | 8.45 | 10.48 | 10.44 | qfq | 78,481,825 | 740,088,381 | 20.05% |
| 2024-03-11 | 8.40 | 9.09 | 8.03 | 8.73 | 8.70 | qfq | 64,088,104 | 549,267,973 | 5.95% |
| 2024-03-08 | 7.70 | 8.36 | 7.57 | 8.24 | 8.21 | qfq | 52,467,327 | 423,074,762 | 6.05% |
| 2024-03-07 | 7.75 | 8.08 | 7.62 | 7.77 | 7.74 | qfq | 43,861,847 | 343,216,223 | -1.65% |
| 2024-03-06 | 7.44 | 8.30 | 7.23 | 7.90 | 7.87 | qfq | 54,730,789 | 428,407,447 | 6.76% |
| 2024-03-05 | 7.43 | 7.88 | 7.31 | 7.40 | 7.37 | qfq | 48,628,991 | 371,187,384 | -0.13% |
| 2024-03-04 | 7.28 | 7.43 | 7.15 | 7.41 | 7.38 | qfq | 28,413,755 | 207,835,146 | 3.35% |
| 2024-03-01 | 7.02 | 7.23 | 7.02 | 7.17 | 7.14 | qfq | 19,760,612 | 141,053,446 | 3.46% |
| 2024-02-29 | 6.52 | 6.98 | 6.50 | 6.93 | 6.90 | qfq | 21,684,104 | 148,431,621 | 4.52% |
| 2024-02-28 | 7.38 | 7.48 | 6.60 | 6.63 | 6.60 | qfq | 35,195,113 | 250,476,881 | -10.77% |
| 2024-02-27 | 7.20 | 7.45 | 7.12 | 7.43 | 7.40 | qfq | 31,590,286 | 231,149,533 | -0.67% |
| 2024-02-26 | 7.26 | 7.55 | 7.01 | 7.48 | 7.45 | qfq | 36,572,013 | 265,724,733 | 6.55% |
| 2024-02-23 | 6.94 | 7.07 | 6.81 | 7.02 | 6.99 | qfq | 24,458,815 | 169,970,716 | 1.15% |
| 2024-02-22 | 6.66 | 7.00 | 6.61 | 6.94 | 6.91 | qfq | 28,069,243 | 192,009,988 | 1.76% |
| 2024-02-21 | 6.62 | 7.14 | 6.48 | 6.82 | 6.79 | qfq | 33,064,575 | 228,523,853 | 2.10% |
| 2024-02-20 | 6.33 | 6.84 | 6.13 | 6.68 | 6.65 | qfq | 24,987,272 | 160,506,379 | 4.70% |
| 2024-02-19 | 6.10 | 6.53 | 5.91 | 6.38 | 6.36 | qfq | 21,863,805 | 136,427,619 | 6.33% |
| 2024-02-08 | 5.46 | 6.03 | 5.45 | 6.00 | 5.98 | qfq | 19,526,071 | 112,526,729 | 9.69% |
| 2024-02-07 | 5.59 | 5.93 | 5.39 | 5.47 | 5.45 | qfq | 17,874,137 | 100,670,124 | -2.15% |
| 2024-02-06 | 5.20 | 5.77 | 4.84 | 5.59 | 5.57 | qfq | 19,064,234 | 100,986,054 | 4.88% |
| 2024-02-05 | 6.09 | 6.21 | 5.21 | 5.33 | 5.31 | qfq | 19,963,929 | 111,267,905 | -12.34% |
| 2024-02-02 | 6.20 | 6.47 | 5.78 | 6.08 | 6.06 | qfq | 20,086,107 | 124,674,452 | -0.82% |
| 2024-02-01 | 6.26 | 6.40 | 6.10 | 6.13 | 6.11 | qfq | 16,776,032 | 104,725,285 | -2.39% |
| 2024-01-31 | 6.90 | 7.05 | 6.22 | 6.28 | 6.26 | qfq | 29,813,896 | 196,053,779 | -12.04% |
| 2024-01-30 | 6.95 | 7.50 | 6.89 | 7.14 | 7.11 | qfq | 25,770,296 | 184,719,953 | 3.03% |
| 2024-01-29 | 7.47 | 7.55 | 6.93 | 6.93 | 6.90 | qfq | 22,046,395 | 158,386,827 | -6.73% |
| 2024-01-26 | 7.52 | 7.89 | 7.39 | 7.43 | 7.40 | qfq | 32,166,199 | 246,117,000 | 1.50% |
| 2024-01-25 | 7.11 | 7.35 | 6.97 | 7.32 | 7.29 | qfq | 23,404,639 | 168,242,409 | 1.81% |
| 2024-01-24 | 7.14 | 7.31 | 6.85 | 7.19 | 7.16 | qfq | 21,705,129 | 154,249,495 | 0.42% |
| 2024-01-23 | 7.00 | 7.23 | 6.82 | 7.16 | 7.13 | qfq | 20,898,333 | 148,745,326 | 1.56% |
| 2024-01-22 | 7.64 | 7.80 | 6.92 | 7.05 | 7.02 | qfq | 31,947,609 | 235,398,357 | -10.31% |
| 2024-01-19 | 8.30 | 8.35 | 7.79 | 7.86 | 7.83 | qfq | 32,718,666 | 260,546,918 | -6.21% |
| 2024-01-18 | 8.52 | 8.72 | 8.09 | 8.38 | 8.35 | qfq | 38,057,216 | 316,909,598 | -2.10% |
| 2024-01-17 | 8.96 | 9.11 | 8.54 | 8.56 | 8.53 | qfq | 48,309,398 | 424,190,677 | -6.24% |
| 2024-01-16 | 8.50 | 9.40 | 8.49 | 9.13 | 9.09 | qfq | 67,283,218 | 608,899,299 | 5.67% |
| 2024-01-15 | 8.50 | 9.03 | 8.43 | 8.64 | 8.61 | qfq | 49,568,046 | 431,710,625 | -1.14% |
| 2024-01-12 | 8.74 | 9.28 | 8.68 | 8.74 | 8.71 | qfq | 67,449,469 | 603,238,171 | -2.02% |
| 2024-01-11 | 8.13 | 9.28 | 8.12 | 8.92 | 8.89 | qfq | 71,548,001 | 617,469,191 | 13.63% |
| 2024-01-10 | 7.70 | 7.90 | 7.35 | 7.85 | 7.82 | qfq | 19,353,908 | 148,987,397 | 2.35% |
| 2024-01-09 | 7.61 | 7.85 | 7.58 | 7.67 | 7.64 | qfq | 9,494,588 | 73,043,406 | 1.32% |
| 2024-01-08 | 7.75 | 7.79 | 7.56 | 7.57 | 7.54 | qfq | 7,323,099 | 55,938,467 | -2.82% |
| 2024-01-05 | 7.94 | 8.10 | 7.71 | 7.79 | 7.76 | qfq | 12,134,209 | 95,898,457 | -1.89% |
| 2024-01-04 | 8.01 | 8.03 | 7.90 | 7.94 | 7.91 | qfq | 7,775,737 | 61,907,615 | -1.12% |
| 2024-01-03 | 8.08 | 8.19 | 7.93 | 8.03 | 8.00 | qfq | 12,978,603 | 104,525,371 | -0.86% |
| 2024-01-02 | 8.20 | 8.28 | 8.08 | 8.10 | 8.07 | qfq | 16,667,528 | 135,646,004 | -2.06% |
| 2023-12-29 | 7.96 | 8.30 | 7.90 | 8.27 | 8.24 | qfq | 28,794,186 | 234,652,588 | 1.85% |
| 2023-12-28 | 8.38 | 8.57 | 8.08 | 8.12 | 8.09 | qfq | 35,819,886 | 295,465,642 | 4.77% |
| 2023-12-27 | 7.47 | 7.75 | 7.47 | 7.75 | 7.72 | qfq | 8,559,134 | 65,333,623 | 3.89% |
| 2023-12-26 | 7.74 | 7.77 | 7.45 | 7.46 | 7.43 | qfq | 8,232,177 | 61,936,696 | -3.12% |
| 2023-12-25 | 7.65 | 7.80 | 7.63 | 7.70 | 7.67 | qfq | 5,354,800 | 41,190,150 | -0.39% |
| 2023-12-22 | 7.80 | 7.93 | 7.72 | 7.73 | 7.70 | qfq | 10,767,376 | 84,469,840 | -0.77% |
| 2023-12-21 | 7.73 | 7.81 | 7.54 | 7.79 | 7.76 | qfq | 8,337,957 | 64,214,081 | 0.78% |
| 2023-12-20 | 7.85 | 7.92 | 7.73 | 7.73 | 7.70 | qfq | 8,560,718 | 67,095,096 | -1.40% |
| 2023-12-19 | 7.79 | 7.87 | 7.74 | 7.84 | 7.81 | qfq | 7,041,384 | 54,924,129 | 0.51% |
| 2023-12-18 | 8.09 | 8.09 | 7.76 | 7.80 | 7.77 | qfq | 13,947,301 | 109,840,692 | -3.94% |
| 2023-12-15 | 8.26 | 8.28 | 8.08 | 8.12 | 8.09 | qfq | 9,280,388 | 75,620,084 | -1.34% |
| 2023-12-14 | 8.23 | 8.41 | 8.21 | 8.23 | 8.20 | qfq | 12,317,811 | 102,148,697 | -0.12% |
| 2023-12-13 | 8.36 | 8.45 | 8.21 | 8.24 | 8.21 | qfq | 14,114,354 | 117,403,905 | -0.48% |
| 2023-12-12 | 8.21 | 8.34 | 8.21 | 8.28 | 8.25 | qfq | 11,557,903 | 95,644,139 | 0.61% |
| 2023-12-11 | 8.04 | 8.24 | 7.99 | 8.23 | 8.20 | qfq | 13,211,586 | 107,672,989 | 0.98% |
| 2023-12-08 | 8.13 | 8.42 | 8.12 | 8.15 | 8.12 | qfq | 16,717,930 | 137,478,155 | 0.62% |
| 2023-12-07 | 8.31 | 8.32 | 8.10 | 8.10 | 8.07 | qfq | 15,634,969 | 128,269,627 | -2.64% |
| 2023-12-06 | 8.31 | 8.43 | 8.28 | 8.32 | 8.29 | qfq | 15,633,014 | 130,265,040 | 0.00% |
| 2023-12-05 | 8.72 | 8.77 | 8.32 | 8.32 | 8.29 | qfq | 27,708,513 | 234,894,554 | -5.24% |
| 2023-12-04 | 8.48 | 8.97 | 8.47 | 8.78 | 8.75 | qfq | 35,789,278 | 313,573,846 | 3.05% |
| 2023-12-01 | 8.58 | 8.64 | 8.36 | 8.52 | 8.49 | qfq | 22,788,855 | 193,374,938 | -1.16% |
| 2023-11-30 | 8.86 | 9.08 | 8.47 | 8.62 | 8.59 | qfq | 44,327,913 | 387,108,914 | -4.33% |
| 2023-11-29 | 8.70 | 9.49 | 8.65 | 9.01 | 8.98 | qfq | 65,548,709 | 598,403,870 | 5.75% |
| 2023-11-28 | 8.42 | 8.61 | 8.37 | 8.52 | 8.49 | qfq | 16,905,514 | 144,134,831 | 1.19% |
| 2023-11-27 | 8.32 | 8.44 | 8.27 | 8.42 | 8.39 | qfq | 13,385,050 | 112,097,399 | 1.81% |
| 2023-11-24 | 8.56 | 8.56 | 8.24 | 8.27 | 8.24 | qfq | 21,311,680 | 177,914,416 | -3.73% |
| 2023-11-23 | 8.44 | 8.65 | 8.34 | 8.59 | 8.56 | qfq | 22,092,324 | 188,053,320 | 2.26% |
| 2023-11-22 | 8.58 | 8.63 | 8.39 | 8.40 | 8.37 | qfq | 22,486,689 | 190,589,340 | -2.78% |
| 2023-11-21 | 8.85 | 8.88 | 8.61 | 8.64 | 8.61 | qfq | 34,315,539 | 298,738,652 | -3.25% |
| 2023-11-20 | 9.10 | 9.15 | 8.85 | 8.93 | 8.90 | qfq | 35,151,444 | 315,037,222 | -1.11% |
| 2023-11-17 | 8.88 | 9.16 | 8.77 | 9.03 | 9.00 | qfq | 47,171,812 | 422,654,748 | -1.63% |
| 2023-11-16 | 8.83 | 9.33 | 8.68 | 9.18 | 9.14 | qfq | 74,079,448 | 667,904,343 | 6.50% |
| 2023-11-15 | 8.54 | 8.84 | 8.44 | 8.62 | 8.59 | qfq | 33,181,191 | 286,130,094 | 1.41% |
| 2023-11-14 | 8.38 | 8.60 | 8.36 | 8.50 | 8.47 | qfq | 26,702,183 | 226,696,578 | 0.83% |
| 2023-11-13 | 8.49 | 8.59 | 8.37 | 8.43 | 8.40 | qfq | 36,687,389 | 310,850,076 | 0.96% |
| 2023-11-10 | 8.07 | 8.46 | 8.04 | 8.35 | 8.32 | qfq | 38,377,481 | 319,878,570 | 2.96% |
| 2023-11-09 | 8.23 | 8.30 | 8.06 | 8.11 | 8.08 | qfq | 16,660,047 | 135,708,864 | -2.05% |
| 2023-11-08 | 8.35 | 8.43 | 8.21 | 8.28 | 8.25 | qfq | 23,447,779 | 194,229,338 | -1.08% |
| 2023-11-07 | 8.44 | 8.46 | 8.29 | 8.37 | 8.34 | qfq | 23,836,022 | 199,366,004 | 0.00% |
| 2023-11-06 | 8.26 | 8.43 | 8.26 | 8.37 | 8.34 | qfq | 23,261,795 | 193,649,039 | 1.33% |
| 2023-11-03 | 8.16 | 8.29 | 8.09 | 8.26 | 8.23 | qfq | 21,082,589 | 172,878,661 | 1.35% |
| 2023-11-02 | 8.20 | 8.39 | 8.12 | 8.15 | 8.12 | qfq | 28,517,742 | 235,521,520 | 0.12% |
| 2023-11-01 | 8.08 | 8.23 | 7.98 | 8.14 | 8.11 | qfq | 20,188,331 | 164,270,974 | 0.99% |
| 2023-10-31 | 8.27 | 8.37 | 7.96 | 8.06 | 8.03 | qfq | 24,593,745 | 200,071,387 | -0.62% |
| 2023-10-30 | 7.82 | 8.13 | 7.77 | 8.11 | 8.08 | qfq | 24,471,845 | 195,732,369 | 3.18% |
| 2023-10-27 | 7.96 | 8.01 | 7.76 | 7.86 | 7.83 | qfq | 20,081,458 | 158,258,486 | -1.63% |
| 2023-10-26 | 7.86 | 8.00 | 7.78 | 7.99 | 7.96 | qfq | 24,062,140 | 190,404,718 | -0.13% |
| 2023-10-25 | 7.64 | 8.02 | 7.53 | 8.00 | 7.97 | qfq | 30,135,213 | 235,778,539 | 4.85% |
| 2023-10-24 | 7.44 | 7.69 | 7.35 | 7.63 | 7.60 | qfq | 23,667,848 | 178,486,124 | 3.25% |
| 2023-10-23 | 7.63 | 7.74 | 7.32 | 7.39 | 7.36 | qfq | 24,942,016 | 187,810,846 | -2.89% |
| 2023-10-20 | 7.90 | 8.17 | 7.58 | 7.61 | 7.58 | qfq | 37,921,263 | 295,828,496 | -5.93% |
| 2023-10-19 | 8.21 | 8.45 | 7.99 | 8.09 | 8.06 | qfq | 45,531,995 | 373,186,387 | 0.00% |
| 2023-10-18 | 8.12 | 8.23 | 7.99 | 8.09 | 8.06 | qfq | 40,652,104 | 330,012,090 | 0.12% |
| 2023-10-17 | 8.42 | 8.43 | 8.05 | 8.08 | 8.05 | qfq | 53,054,578 | 433,745,504 | -5.28% |
| 2023-10-16 | 9.00 | 9.13 | 8.37 | 8.53 | 8.50 | qfq | 78,878,491 | 677,921,170 | -15.54% |
| 2023-10-13 | 9.53 | 10.35 | 9.36 | 10.10 | 10.06 | qfq | 74,612,836 | 737,305,516 | 5.76% |
| 2023-10-12 | 8.75 | 9.66 | 8.65 | 9.55 | 9.51 | qfq | 75,037,854 | 689,641,546 | 9.39% |
| 2023-10-11 | 8.76 | 9.16 | 8.49 | 8.73 | 8.70 | qfq | 68,844,276 | 602,282,673 | 3.07% |
| 2023-10-10 | 7.66 | 8.74 | 7.66 | 8.47 | 8.44 | qfq | 61,745,020 | 510,214,368 | 10.72% |
| 2023-10-09 | 7.37 | 7.69 | 7.31 | 7.65 | 7.62 | qfq | 19,150,103 | 144,737,303 | 3.80% |
| 2023-09-28 | 7.15 | 7.43 | 7.15 | 7.37 | 7.34 | qfq | 13,410,342 | 98,214,907 | 3.37% |
| 2023-09-27 | 7.14 | 7.22 | 7.10 | 7.13 | 7.10 | qfq | 8,090,107 | 57,887,614 | -0.42% |
| 2023-09-26 | 7.34 | 7.34 | 7.15 | 7.16 | 7.13 | qfq | 10,127,400 | 72,931,571 | -2.45% |
| 2023-09-25 | 7.48 | 7.54 | 7.29 | 7.34 | 7.31 | qfq | 10,744,846 | 79,246,810 | -2.26% |
| 2023-09-22 | 7.29 | 7.53 | 7.26 | 7.51 | 7.48 | qfq | 10,578,692 | 78,671,151 | 2.88% |
| 2023-09-21 | 7.26 | 7.40 | 7.26 | 7.30 | 7.27 | qfq | 8,149,495 | 59,731,468 | 0.00% |
| 2023-09-20 | 7.35 | 7.55 | 7.30 | 7.30 | 7.27 | qfq | 9,618,108 | 71,233,511 | -0.68% |
| 2023-09-19 | 7.58 | 7.58 | 7.31 | 7.35 | 7.32 | qfq | 13,961,772 | 103,540,621 | -3.67% |
| 2023-09-18 | 7.58 | 7.72 | 7.43 | 7.63 | 7.60 | qfq | 13,734,053 | 104,578,392 | 0.66% |
| 2023-09-15 | 7.66 | 7.71 | 7.47 | 7.58 | 7.55 | qfq | 13,112,118 | 99,315,275 | -0.79% |
| 2023-09-14 | 7.89 | 7.90 | 7.56 | 7.64 | 7.61 | qfq | 14,825,700 | 113,631,527 | -2.30% |
| 2023-09-13 | 7.95 | 8.05 | 7.72 | 7.82 | 7.79 | qfq | 22,159,750 | 173,802,540 | -2.49% |
| 2023-09-12 | 8.18 | 8.25 | 7.96 | 8.02 | 7.99 | qfq | 27,479,547 | 221,229,920 | -2.91% |
| 2023-09-11 | 8.25 | 8.45 | 8.17 | 8.26 | 8.23 | qfq | 35,696,223 | 294,459,316 | -2.94% |
| 2023-09-08 | 8.05 | 8.85 | 7.92 | 8.51 | 8.48 | qfq | 61,629,003 | 523,122,023 | 2.90% |
| 2023-09-07 | 7.88 | 8.76 | 7.73 | 8.27 | 8.24 | qfq | 54,865,080 | 452,122,938 | 4.95% |
| 2023-09-06 | 7.80 | 7.90 | 7.73 | 7.88 | 7.85 | qfq | 17,562,750 | 137,834,408 | 0.64% |
| 2023-09-05 | 7.75 | 7.95 | 7.72 | 7.83 | 7.80 | qfq | 21,765,174 | 170,671,940 | 0.77% |
| 2023-09-04 | 7.67 | 7.78 | 7.60 | 7.77 | 7.74 | qfq | 21,189,140 | 162,878,115 | -0.38% |
| 2023-09-01 | 7.51 | 7.94 | 7.48 | 7.80 | 7.77 | qfq | 34,504,116 | 268,028,479 | 4.00% |
| 2023-08-31 | 7.46 | 7.56 | 7.40 | 7.50 | 7.47 | qfq | 8,941,037 | 67,002,870 | -0.79% |
| 2023-08-30 | 7.39 | 7.65 | 7.39 | 7.56 | 7.53 | qfq | 14,993,905 | 113,066,113 | 2.44% |
| 2023-08-29 | 7.03 | 7.38 | 7.00 | 7.38 | 7.35 | qfq | 11,521,815 | 83,878,797 | 4.68% |
| 2023-08-28 | 7.38 | 7.43 | 7.03 | 7.05 | 7.02 | qfq | 10,251,516 | 73,753,445 | 0.57% |
| 2023-08-25 | 7.30 | 7.30 | 6.95 | 7.01 | 6.98 | qfq | 11,519,525 | 81,816,722 | -4.88% |
| 2023-08-24 | 7.29 | 7.46 | 7.21 | 7.37 | 7.34 | qfq | 7,612,787 | 55,850,518 | 1.52% |
| 2023-08-23 | 7.48 | 7.49 | 7.25 | 7.26 | 7.23 | qfq | 8,137,196 | 59,663,142 | -3.20% |
| 2023-08-22 | 7.42 | 7.51 | 7.27 | 7.50 | 7.47 | qfq | 10,008,426 | 74,191,456 | 1.76% |
| 2023-08-21 | 7.38 | 7.51 | 7.36 | 7.37 | 7.34 | qfq | 7,034,258 | 52,264,880 | 0.00% |
| 2023-08-18 | 7.48 | 7.58 | 7.34 | 7.37 | 7.34 | qfq | 9,181,033 | 68,695,954 | -1.99% |
| 2023-08-17 | 7.39 | 7.54 | 7.33 | 7.52 | 7.49 | qfq | 10,059,900 | 74,910,727 | 1.48% |
| 2023-08-16 | 7.48 | 7.58 | 7.40 | 7.41 | 7.38 | qfq | 8,970,750 | 66,978,148 | -1.72% |
| 2023-08-15 | 7.71 | 7.78 | 7.48 | 7.54 | 7.51 | qfq | 11,614,245 | 88,219,864 | -2.71% |
| 2023-08-14 | 7.53 | 7.80 | 7.50 | 7.75 | 7.72 | qfq | 12,847,841 | 98,693,476 | 2.24% |
| 2023-08-11 | 7.80 | 7.84 | 7.57 | 7.58 | 7.55 | qfq | 15,426,770 | 118,443,852 | -2.82% |
| 2023-08-10 | 7.89 | 7.99 | 7.76 | 7.80 | 7.77 | qfq | 20,009,997 | 156,935,982 | -2.01% |
| 2023-08-09 | 8.23 | 8.35 | 7.95 | 7.96 | 7.93 | qfq | 26,278,182 | 212,404,148 | -4.44% |
| 2023-08-08 | 8.12 | 8.58 | 8.10 | 8.33 | 8.30 | qfq | 35,637,867 | 298,056,036 | 1.96% |
| 2023-08-07 | 8.09 | 8.27 | 8.00 | 8.17 | 8.14 | qfq | 17,895,324 | 145,942,573 | 0.99% |
| 2023-08-04 | 8.20 | 8.24 | 7.99 | 8.09 | 8.06 | qfq | 20,394,660 | 164,967,158 | -0.61% |
| 2023-08-03 | 8.26 | 8.33 | 8.13 | 8.14 | 8.11 | qfq | 22,110,460 | 181,287,843 | -2.75% |
| 2023-08-02 | 8.27 | 8.53 | 8.21 | 8.37 | 8.34 | qfq | 32,523,729 | 271,073,829 | -0.24% |
| 2023-08-01 | 7.93 | 8.40 | 7.84 | 8.39 | 8.36 | qfq | 53,186,094 | 436,239,475 | 5.40% |
| 2023-07-31 | 7.84 | 8.01 | 7.78 | 7.96 | 7.93 | qfq | 21,493,001 | 170,200,106 | 0.76% |
| 2023-07-28 | 7.79 | 8.02 | 7.68 | 7.90 | 7.87 | qfq | 27,712,614 | 218,477,753 | 1.94% |
| 2023-07-27 | 7.81 | 7.91 | 7.73 | 7.75 | 7.72 | qfq | 15,726,376 | 122,802,036 | -1.15% |
| 2023-07-26 | 8.04 | 8.08 | 7.77 | 7.84 | 7.81 | qfq | 26,449,935 | 208,497,035 | -3.09% |
| 2023-07-25 | 7.98 | 8.17 | 7.92 | 8.09 | 8.06 | qfq | 26,000,433 | 209,364,567 | 2.15% |
| 2023-07-24 | 8.00 | 8.07 | 7.88 | 7.92 | 7.89 | qfq | 21,623,791 | 172,198,013 | -1.37% |
| 2023-07-21 | 8.30 | 8.41 | 7.98 | 8.03 | 8.00 | qfq | 41,482,614 | 339,051,513 | -3.72% |
| 2023-07-20 | 8.56 | 8.92 | 8.28 | 8.34 | 8.31 | qfq | 54,543,968 | 468,147,761 | -3.92% |
| 2023-07-19 | 8.42 | 8.96 | 8.38 | 8.68 | 8.65 | qfq | 69,965,303 | 606,725,647 | 2.12% |
| 2023-07-18 | 8.99 | 9.24 | 8.50 | 8.50 | 8.47 | qfq | 78,357,912 | 689,406,613 | -6.59% |