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
孩子王301078.SZ
最近收盘价7.012026-07-17
最近交易日2026-07-17
成交量（股）36,616,528
成交额（元）260,832,927
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-28 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-21 | 2025-08-29 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-20 | 2024-09-27 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-27 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.15 | 7.30 | 6.99 | 7.01 | 7.01 | qfq | 36,616,528 | 260,832,927 | -2.09% |
| 2026-07-16 | 6.85 | 7.30 | 6.85 | 7.16 | 7.16 | qfq | 50,349,529 | 359,188,509 | 4.22% |
| 2026-07-15 | 6.59 | 6.90 | 6.55 | 6.87 | 6.87 | qfq | 30,093,879 | 204,945,869 | 3.62% |
| 2026-07-14 | 6.57 | 6.75 | 6.50 | 6.63 | 6.63 | qfq | 19,449,900 | 128,519,782 | 2.00% |
| 2026-07-13 | 6.67 | 6.73 | 6.49 | 6.50 | 6.50 | qfq | 19,228,169 | 126,504,009 | -3.27% |
| 2026-07-10 | 6.54 | 6.79 | 6.53 | 6.72 | 6.72 | qfq | 27,661,634 | 185,351,684 | 2.91% |
| 2026-07-09 | 6.45 | 6.57 | 6.36 | 6.53 | 6.53 | qfq | 16,768,300 | 108,615,782 | 0.62% |
| 2026-07-08 | 6.48 | 6.60 | 6.39 | 6.49 | 6.49 | qfq | 20,151,381 | 130,628,272 | 0.15% |
| 2026-07-07 | 6.68 | 6.70 | 6.43 | 6.48 | 6.48 | qfq | 17,759,317 | 116,132,074 | -2.85% |
| 2026-07-06 | 6.91 | 6.97 | 6.64 | 6.67 | 6.67 | qfq | 23,411,100 | 158,146,922 | -3.47% |
| 2026-07-03 | 6.88 | 7.02 | 6.85 | 6.91 | 6.91 | qfq | 17,825,706 | 123,539,773 | 1.02% |
| 2026-07-02 | 6.87 | 6.98 | 6.79 | 6.84 | 6.84 | qfq | 18,605,369 | 127,837,339 | -0.73% |
| 2026-07-01 | 6.74 | 6.94 | 6.69 | 6.89 | 6.89 | qfq | 18,963,108 | 129,807,842 | 1.92% |
| 2026-06-30 | 6.64 | 6.83 | 6.58 | 6.76 | 6.76 | qfq | 18,383,366 | 123,383,821 | 1.35% |
| 2026-06-29 | 6.72 | 6.76 | 6.46 | 6.67 | 6.67 | qfq | 23,988,496 | 158,409,060 | -0.89% |
| 2026-06-26 | 7.03 | 7.05 | 6.70 | 6.73 | 6.73 | qfq | 24,422,066 | 166,581,632 | -4.81% |
| 2026-06-25 | 7.05 | 7.17 | 6.98 | 7.07 | 7.07 | qfq | 18,379,836 | 129,803,588 | 0.14% |
| 2026-06-24 | 7.30 | 7.34 | 7.04 | 7.06 | 7.06 | qfq | 21,264,061 | 151,361,982 | -3.29% |
| 2026-06-23 | 7.41 | 7.59 | 7.28 | 7.30 | 7.30 | qfq | 19,896,621 | 147,703,381 | -2.28% |
| 2026-06-22 | 7.35 | 7.56 | 7.30 | 7.47 | 7.47 | qfq | 17,432,666 | 129,291,125 | 0.40% |
| 2026-06-18 | 7.67 | 7.68 | 7.39 | 7.44 | 7.44 | qfq | 20,842,704 | 155,916,359 | -2.75% |
| 2026-06-17 | 7.81 | 8.14 | 7.62 | 7.65 | 7.65 | qfq | 20,361,145 | 158,811,221 | -2.67% |
| 2026-06-16 | 7.68 | 7.93 | 7.62 | 7.86 | 7.86 | qfq | 22,407,630 | 175,170,866 | 2.08% |
| 2026-06-15 | 7.62 | 7.89 | 7.59 | 7.70 | 7.70 | qfq | 21,952,512 | 168,956,433 | 0.79% |
| 2026-06-12 | 7.48 | 7.74 | 7.43 | 7.64 | 7.64 | qfq | 22,326,469 | 170,030,135 | 2.28% |
| 2026-06-11 | 7.52 | 7.62 | 7.17 | 7.47 | 7.47 | qfq | 31,740,305 | 233,195,990 | -1.32% |
| 2026-06-10 | 7.88 | 7.95 | 7.52 | 7.57 | 7.57 | qfq | 22,926,088 | 176,011,972 | -4.18% |
| 2026-06-09 | 7.82 | 7.98 | 7.69 | 7.90 | 7.90 | qfq | 21,215,724 | 166,382,018 | 1.02% |
| 2026-06-08 | 8.04 | 8.17 | 7.77 | 7.82 | 7.82 | qfq | 26,677,093 | 212,126,340 | -4.17% |
| 2026-06-05 | 8.22 | 8.41 | 8.08 | 8.16 | 8.16 | qfq | 26,748,112 | 219,438,659 | -1.33% |
| 2026-06-04 | 8.70 | 8.76 | 8.13 | 8.27 | 8.27 | qfq | 46,994,874 | 392,750,330 | -5.81% |
| 2026-06-03 | 9.01 | 9.11 | 8.67 | 8.78 | 8.78 | qfq | 38,547,733 | 341,434,856 | -3.83% |
| 2026-06-02 | 9.45 | 9.51 | 9.11 | 9.13 | 9.13 | qfq | 36,597,900 | 338,108,662 | -4.00% |
| 2026-06-01 | 9.05 | 9.55 | 9.00 | 9.51 | 9.51 | qfq | 45,366,518 | 426,632,845 | 4.05% |
| 2026-05-29 | 9.12 | 9.27 | 9.02 | 9.14 | 9.14 | qfq | 30,460,579 | 278,580,759 | -0.44% |
| 2026-05-28 | 9.36 | 9.40 | 9.06 | 9.18 | 9.18 | qfq | 30,727,773 | 282,759,094 | -2.96% |
| 2026-05-27 | 9.59 | 9.74 | 9.40 | 9.46 | 9.41 | qfq | 41,172,676 | 391,275,521 | -2.47% |
| 2026-05-26 | 9.27 | 9.89 | 9.22 | 9.70 | 9.64 | qfq | 68,157,187 | 661,729,829 | 3.63% |
| 2026-05-25 | 9.41 | 9.75 | 9.33 | 9.36 | 9.31 | qfq | 38,428,690 | 364,859,837 | -1.37% |
| 2026-05-22 | 9.45 | 9.61 | 9.38 | 9.49 | 9.44 | qfq | 39,495,788 | 374,376,456 | -0.21% |
| 2026-05-21 | 9.26 | 9.75 | 9.25 | 9.51 | 9.46 | qfq | 75,481,560 | 723,390,394 | 1.82% |
| 2026-05-20 | 9.10 | 9.36 | 9.00 | 9.34 | 9.29 | qfq | 58,562,422 | 538,334,115 | -0.11% |
| 2026-05-19 | 8.90 | 9.53 | 8.74 | 9.35 | 9.30 | qfq | 102,705,375 | 936,960,892 | 9.87% |
| 2026-05-18 | 8.50 | 8.77 | 8.41 | 8.51 | 8.46 | qfq | 20,427,239 | 175,010,839 | 0.00% |
| 2026-05-15 | 8.44 | 8.78 | 8.41 | 8.51 | 8.46 | qfq | 28,601,835 | 246,747,423 | 0.71% |
| 2026-05-14 | 8.68 | 8.73 | 8.44 | 8.45 | 8.40 | qfq | 23,216,231 | 198,274,491 | -2.76% |
| 2026-05-13 | 8.70 | 8.73 | 8.58 | 8.69 | 8.64 | qfq | 20,776,456 | 179,948,689 | -0.34% |
| 2026-05-12 | 8.88 | 8.88 | 8.66 | 8.72 | 8.67 | qfq | 20,626,800 | 180,294,694 | -1.69% |
| 2026-05-11 | 8.78 | 8.92 | 8.71 | 8.87 | 8.82 | qfq | 23,793,660 | 210,232,357 | 0.91% |
| 2026-05-08 | 8.65 | 8.86 | 8.64 | 8.79 | 8.74 | qfq | 23,274,115 | 204,388,266 | 1.38% |
| 2026-05-07 | 8.78 | 8.82 | 8.57 | 8.67 | 8.62 | qfq | 29,619,052 | 256,639,866 | -1.14% |
| 2026-05-06 | 8.82 | 8.90 | 8.74 | 8.77 | 8.72 | qfq | 23,833,692 | 210,337,117 | -0.79% |
| 2026-04-30 | 8.84 | 9.11 | 8.82 | 8.84 | 8.79 | qfq | 20,268,450 | 180,919,954 | -0.23% |
| 2026-04-29 | 8.56 | 8.92 | 8.55 | 8.86 | 8.81 | qfq | 31,820,970 | 281,266,981 | 2.90% |
| 2026-04-28 | 8.76 | 8.83 | 8.53 | 8.61 | 8.56 | qfq | 23,527,699 | 203,395,138 | -2.49% |
| 2026-04-27 | 8.67 | 8.86 | 8.65 | 8.83 | 8.78 | qfq | 20,068,394 | 175,674,616 | 1.26% |
| 2026-04-24 | 8.79 | 8.81 | 8.67 | 8.72 | 8.67 | qfq | 17,936,852 | 156,533,873 | -1.47% |
| 2026-04-23 | 8.80 | 8.99 | 8.75 | 8.85 | 8.80 | qfq | 25,668,694 | 227,578,569 | 0.00% |
| 2026-04-22 | 8.80 | 8.93 | 8.73 | 8.85 | 8.80 | qfq | 19,358,329 | 170,646,111 | 0.34% |
| 2026-04-21 | 8.90 | 8.95 | 8.75 | 8.82 | 8.77 | qfq | 19,465,875 | 171,861,235 | -1.01% |
| 2026-04-20 | 8.87 | 8.92 | 8.79 | 8.91 | 8.86 | qfq | 20,431,237 | 181,080,601 | 0.45% |
| 2026-04-17 | 8.80 | 8.92 | 8.73 | 8.87 | 8.82 | qfq | 23,402,033 | 206,818,963 | 0.23% |
| 2026-04-16 | 8.81 | 8.87 | 8.73 | 8.85 | 8.80 | qfq | 29,565,718 | 260,516,335 | 0.00% |
| 2026-04-15 | 8.70 | 9.05 | 8.68 | 8.85 | 8.80 | qfq | 54,279,863 | 481,993,424 | 2.91% |
| 2026-04-14 | 8.60 | 8.64 | 8.51 | 8.60 | 8.55 | qfq | 17,624,968 | 150,961,957 | 0.58% |
| 2026-04-13 | 8.45 | 8.60 | 8.42 | 8.55 | 8.50 | qfq | 20,295,082 | 173,370,527 | -0.58% |
| 2026-04-10 | 8.68 | 8.73 | 8.53 | 8.60 | 8.55 | qfq | 28,042,951 | 241,525,940 | 1.42% |
| 2026-04-09 | 8.97 | 9.07 | 8.48 | 8.48 | 8.43 | qfq | 51,905,846 | 453,475,485 | -1.74% |
| 2026-04-08 | 8.43 | 8.63 | 8.39 | 8.63 | 8.58 | qfq | 29,624,487 | 253,014,836 | 4.23% |
| 2026-04-07 | 8.12 | 8.34 | 8.09 | 8.28 | 8.23 | qfq | 15,397,395 | 126,177,665 | 2.35% |
| 2026-04-03 | 8.32 | 8.33 | 8.07 | 8.09 | 8.04 | qfq | 14,212,192 | 115,832,962 | -2.41% |
| 2026-04-02 | 8.35 | 8.39 | 8.24 | 8.29 | 8.24 | qfq | 16,033,306 | 133,102,565 | -1.07% |
| 2026-04-01 | 8.39 | 8.42 | 8.29 | 8.38 | 8.33 | qfq | 14,639,917 | 122,372,923 | 1.33% |
| 2026-03-31 | 8.30 | 8.46 | 8.23 | 8.27 | 8.22 | qfq | 17,304,036 | 144,326,465 | -0.48% |
| 2026-03-30 | 8.14 | 8.33 | 8.10 | 8.31 | 8.26 | qfq | 15,090,492 | 124,166,581 | 0.48% |
| 2026-03-27 | 8.03 | 8.28 | 8.01 | 8.27 | 8.22 | qfq | 16,148,391 | 132,348,675 | 1.85% |
| 2026-03-26 | 8.28 | 8.35 | 8.09 | 8.12 | 8.07 | qfq | 23,316,221 | 190,931,471 | -2.29% |
| 2026-03-25 | 8.25 | 8.37 | 8.21 | 8.31 | 8.26 | qfq | 22,944,601 | 190,366,251 | 0.97% |
| 2026-03-24 | 8.05 | 8.25 | 7.94 | 8.23 | 8.18 | qfq | 32,671,321 | 264,313,532 | 4.31% |
| 2026-03-23 | 8.26 | 8.28 | 7.86 | 7.89 | 7.84 | qfq | 37,505,506 | 302,378,753 | -6.07% |
| 2026-03-20 | 8.68 | 8.74 | 8.40 | 8.40 | 8.35 | qfq | 29,016,148 | 247,891,393 | -3.00% |
| 2026-03-19 | 8.82 | 8.87 | 8.61 | 8.66 | 8.61 | qfq | 26,055,554 | 227,291,092 | -2.70% |
| 2026-03-18 | 8.92 | 8.96 | 8.80 | 8.90 | 8.85 | qfq | 20,687,539 | 183,250,928 | -0.22% |
| 2026-03-17 | 9.05 | 9.11 | 8.91 | 8.92 | 8.87 | qfq | 23,077,900 | 207,773,326 | -1.44% |
| 2026-03-16 | 8.94 | 9.07 | 8.94 | 9.05 | 9.00 | qfq | 18,678,865 | 168,438,345 | 1.23% |
| 2026-03-13 | 9.00 | 9.11 | 8.93 | 8.94 | 8.89 | qfq | 27,631,821 | 249,390,166 | -1.54% |
| 2026-03-12 | 9.19 | 9.23 | 9.03 | 9.08 | 9.03 | qfq | 31,435,727 | 286,631,371 | -1.63% |
| 2026-03-11 | 9.40 | 9.41 | 9.20 | 9.23 | 9.18 | qfq | 36,100,017 | 334,428,387 | -1.60% |
| 2026-03-10 | 9.39 | 9.58 | 9.34 | 9.38 | 9.33 | qfq | 37,550,731 | 353,960,109 | 0.64% |
| 2026-03-09 | 9.53 | 9.59 | 9.13 | 9.32 | 9.27 | qfq | 68,796,226 | 640,557,813 | -5.19% |
| 2026-03-06 | 9.61 | 9.86 | 9.48 | 9.83 | 9.77 | qfq | 49,877,271 | 485,027,903 | 1.34% |
| 2026-03-05 | 10.22 | 10.26 | 9.63 | 9.70 | 9.64 | qfq | 79,169,929 | 782,060,287 | -1.32% |
| 2026-03-04 | 10.71 | 11.08 | 9.81 | 9.83 | 9.77 | qfq | 128,255,728 | 1,326,325,455 | -9.32% |
| 2026-03-03 | 11.00 | 11.24 | 10.65 | 10.84 | 10.78 | qfq | 84,870,841 | 930,655,171 | -1.72% |
| 2026-03-02 | 10.90 | 11.17 | 10.88 | 11.03 | 10.97 | qfq | 54,086,060 | 595,837,878 | -0.99% |
| 2026-02-27 | 10.82 | 11.22 | 10.82 | 11.14 | 11.08 | qfq | 72,747,864 | 805,690,784 | 2.30% |
| 2026-02-26 | 10.86 | 11.10 | 10.78 | 10.89 | 10.83 | qfq | 54,556,332 | 596,140,167 | 0.55% |
| 2026-02-25 | 10.60 | 10.87 | 10.60 | 10.83 | 10.77 | qfq | 45,191,960 | 486,356,502 | 1.88% |
| 2026-02-24 | 10.70 | 10.73 | 10.46 | 10.63 | 10.57 | qfq | 32,690,444 | 346,643,490 | 0.47% |
| 2026-02-13 | 10.79 | 10.89 | 10.58 | 10.58 | 10.52 | qfq | 30,031,014 | 322,967,435 | -1.31% |
| 2026-02-12 | 10.79 | 10.80 | 10.59 | 10.72 | 10.66 | qfq | 37,575,194 | 401,362,276 | -0.74% |
| 2026-02-11 | 10.89 | 10.96 | 10.78 | 10.80 | 10.74 | qfq | 25,465,031 | 276,582,216 | -0.55% |
| 2026-02-10 | 10.90 | 10.98 | 10.73 | 10.86 | 10.80 | qfq | 38,988,512 | 423,699,384 | -0.73% |
| 2026-02-09 | 10.77 | 11.02 | 10.72 | 10.94 | 10.88 | qfq | 41,121,743 | 447,868,941 | 1.77% |
| 2026-02-06 | 11.01 | 11.07 | 10.68 | 10.75 | 10.69 | qfq | 56,657,380 | 612,545,346 | -3.50% |
| 2026-02-05 | 10.90 | 11.21 | 10.86 | 11.14 | 11.08 | qfq | 68,188,190 | 757,455,678 | 1.64% |
| 2026-02-04 | 10.88 | 11.07 | 10.80 | 10.96 | 10.90 | qfq | 39,881,973 | 436,930,850 | 0.46% |
| 2026-02-03 | 10.87 | 11.02 | 10.63 | 10.91 | 10.85 | qfq | 44,180,594 | 478,868,684 | 1.02% |
| 2026-02-02 | 10.65 | 11.04 | 10.63 | 10.80 | 10.74 | qfq | 46,215,345 | 503,580,259 | 0.84% |
| 2026-01-30 | 10.79 | 10.93 | 10.64 | 10.71 | 10.65 | qfq | 37,106,933 | 399,389,494 | -1.92% |
| 2026-01-29 | 10.53 | 11.03 | 10.36 | 10.92 | 10.86 | qfq | 57,920,787 | 628,067,942 | 3.02% |
| 2026-01-28 | 10.61 | 10.78 | 10.57 | 10.60 | 10.54 | qfq | 28,543,650 | 303,602,885 | -0.66% |
| 2026-01-27 | 10.82 | 10.90 | 10.47 | 10.67 | 10.61 | qfq | 45,434,517 | 481,865,432 | -1.93% |
| 2026-01-26 | 11.31 | 11.43 | 10.78 | 10.88 | 10.82 | qfq | 66,050,773 | 730,104,158 | -1.98% |
| 2026-01-23 | 10.86 | 11.18 | 10.85 | 11.10 | 11.04 | qfq | 45,944,906 | 508,613,810 | 2.02% |
| 2026-01-22 | 10.84 | 10.97 | 10.81 | 10.88 | 10.82 | qfq | 38,185,725 | 415,503,062 | 0.37% |
| 2026-01-21 | 11.16 | 11.23 | 10.81 | 10.84 | 10.78 | qfq | 62,370,073 | 681,674,268 | -2.34% |
| 2026-01-20 | 11.44 | 11.56 | 11.10 | 11.10 | 11.04 | qfq | 90,635,173 | 1,023,348,230 | -5.21% |
| 2026-01-19 | 11.32 | 11.78 | 11.15 | 11.71 | 11.64 | qfq | 81,002,254 | 923,355,082 | 3.45% |
| 2026-01-16 | 11.46 | 11.52 | 11.12 | 11.32 | 11.25 | qfq | 64,006,672 | 721,570,571 | -1.65% |
| 2026-01-15 | 11.61 | 11.97 | 11.32 | 11.51 | 11.44 | qfq | 72,880,872 | 841,691,082 | -0.86% |
| 2026-01-14 | 11.21 | 12.02 | 11.21 | 11.61 | 11.54 | qfq | 122,157,164 | 1,426,595,479 | 2.56% |
| 2026-01-13 | 11.70 | 11.80 | 11.26 | 11.32 | 11.25 | qfq | 105,606,187 | 1,216,738,227 | -3.58% |
| 2026-01-12 | 11.07 | 11.88 | 11.07 | 11.74 | 11.67 | qfq | 146,069,507 | 1,677,478,111 | 6.73% |
| 2026-01-09 | 10.67 | 11.00 | 10.65 | 11.00 | 10.94 | qfq | 78,038,912 | 846,901,675 | 2.61% |
| 2026-01-08 | 10.52 | 10.76 | 10.47 | 10.72 | 10.66 | qfq | 44,256,263 | 472,380,357 | 1.32% |
| 2026-01-07 | 10.70 | 10.78 | 10.57 | 10.58 | 10.52 | qfq | 47,892,168 | 510,493,566 | -2.04% |
| 2026-01-06 | 10.67 | 10.83 | 10.61 | 10.80 | 10.74 | qfq | 62,071,545 | 665,902,726 | 0.75% |
| 2026-01-05 | 10.64 | 10.78 | 10.50 | 10.72 | 10.66 | qfq | 68,284,469 | 727,069,008 | 3.38% |
| 2025-12-31 | 10.32 | 10.46 | 10.16 | 10.37 | 10.31 | qfq | 33,320,185 | 343,518,238 | 0.78% |
| 2025-12-30 | 10.31 | 10.43 | 10.25 | 10.29 | 10.23 | qfq | 34,606,786 | 357,230,002 | -0.96% |
| 2025-12-29 | 10.58 | 10.60 | 10.37 | 10.39 | 10.33 | qfq | 40,129,743 | 418,800,919 | -1.24% |
| 2025-12-26 | 10.53 | 10.75 | 10.48 | 10.52 | 10.46 | qfq | 50,673,852 | 537,224,177 | -0.47% |
| 2025-12-25 | 10.70 | 10.83 | 10.51 | 10.57 | 10.51 | qfq | 62,077,607 | 658,886,755 | -1.95% |
| 2025-12-24 | 10.60 | 10.84 | 10.51 | 10.78 | 10.72 | qfq | 62,577,086 | 670,131,703 | 0.94% |
| 2025-12-23 | 11.06 | 11.07 | 10.63 | 10.68 | 10.62 | qfq | 95,431,223 | 1,027,877,246 | -4.39% |
| 2025-12-22 | 11.11 | 11.35 | 10.90 | 11.17 | 11.11 | qfq | 119,009,606 | 1,319,904,868 | -1.15% |
| 2025-12-19 | 10.82 | 11.50 | 10.53 | 11.30 | 11.23 | qfq | 168,629,160 | 1,882,345,915 | 4.24% |
| 2025-12-18 | 10.41 | 11.08 | 10.41 | 10.84 | 10.78 | qfq | 109,748,201 | 1,192,841,059 | 2.26% |
| 2025-12-17 | 10.52 | 11.10 | 10.30 | 10.60 | 10.54 | qfq | 111,578,003 | 1,193,669,262 | -1.49% |
| 2025-12-16 | 10.30 | 10.85 | 10.30 | 10.76 | 10.70 | qfq | 128,106,041 | 1,366,467,228 | 4.47% |
| 2025-12-15 | 9.99 | 10.98 | 9.99 | 10.30 | 10.24 | qfq | 110,892,454 | 1,158,164,184 | 6.74% |
| 2025-12-12 | 9.85 | 9.86 | 9.63 | 9.65 | 9.59 | qfq | 27,054,886 | 262,763,949 | -0.72% |
| 2025-12-11 | 9.90 | 9.94 | 9.70 | 9.72 | 9.66 | qfq | 52,893,887 | 517,369,712 | -4.14% |
| 2025-12-10 | 9.58 | 10.34 | 9.58 | 10.14 | 10.08 | qfq | 86,063,054 | 871,754,207 | 6.62% |
| 2025-12-09 | 9.58 | 9.68 | 9.44 | 9.51 | 9.46 | qfq | 26,033,450 | 249,306,718 | -1.35% |
| 2025-12-08 | 9.61 | 9.72 | 9.58 | 9.64 | 9.58 | qfq | 29,197,800 | 281,196,571 | -0.31% |
| 2025-12-05 | 9.62 | 9.70 | 9.48 | 9.67 | 9.61 | qfq | 15,409,023 | 147,911,669 | 0.52% |
| 2025-12-04 | 9.92 | 9.95 | 9.62 | 9.62 | 9.56 | qfq | 25,063,331 | 243,603,929 | -3.02% |
| 2025-12-03 | 10.05 | 10.08 | 9.90 | 9.92 | 9.86 | qfq | 15,134,021 | 150,735,781 | -1.68% |
| 2025-12-02 | 10.14 | 10.15 | 10.04 | 10.09 | 10.03 | qfq | 13,289,733 | 133,982,709 | -0.79% |
| 2025-12-01 | 10.00 | 10.23 | 9.99 | 10.17 | 10.11 | qfq | 21,349,577 | 216,425,324 | 1.50% |
| 2025-11-28 | 10.04 | 10.08 | 9.94 | 10.02 | 9.96 | qfq | 13,341,563 | 133,592,094 | 0.30% |
| 2025-11-27 | 10.07 | 10.21 | 9.99 | 9.99 | 9.93 | qfq | 15,966,195 | 160,938,791 | -0.99% |
| 2025-11-26 | 10.03 | 10.14 | 9.95 | 10.09 | 10.03 | qfq | 19,804,224 | 198,817,684 | 0.40% |
| 2025-11-25 | 9.99 | 10.17 | 9.98 | 10.05 | 9.99 | qfq | 16,528,822 | 166,827,609 | 0.50% |
| 2025-11-24 | 9.96 | 10.06 | 9.81 | 10.00 | 9.94 | qfq | 16,616,509 | 165,022,567 | 1.11% |
| 2025-11-21 | 10.25 | 10.37 | 9.89 | 9.89 | 9.83 | qfq | 31,208,645 | 313,750,717 | -4.63% |
| 2025-11-20 | 10.57 | 10.62 | 10.36 | 10.37 | 10.31 | qfq | 28,513,142 | 298,389,208 | -2.17% |
| 2025-11-19 | 10.81 | 10.92 | 10.60 | 10.60 | 10.54 | qfq | 28,789,450 | 309,087,635 | -2.84% |
| 2025-11-18 | 10.70 | 11.08 | 10.56 | 10.91 | 10.85 | qfq | 50,699,626 | 550,414,060 | 1.87% |
| 2025-11-17 | 10.64 | 10.76 | 10.62 | 10.71 | 10.65 | qfq | 17,136,700 | 183,047,001 | 0.19% |
| 2025-11-14 | 10.68 | 11.02 | 10.66 | 10.69 | 10.63 | qfq | 29,234,175 | 316,620,981 | -0.74% |
| 2025-11-13 | 10.73 | 10.79 | 10.58 | 10.77 | 10.71 | qfq | 28,231,932 | 301,361,807 | 0.37% |
| 2025-11-12 | 10.92 | 10.97 | 10.72 | 10.73 | 10.67 | qfq | 30,291,578 | 328,081,326 | -0.83% |
| 2025-11-11 | 10.77 | 10.91 | 10.65 | 10.82 | 10.76 | qfq | 32,992,300 | 355,118,152 | 0.09% |
| 2025-11-10 | 10.50 | 10.85 | 10.42 | 10.81 | 10.75 | qfq | 39,414,371 | 422,321,513 | 3.35% |
| 2025-11-07 | 10.51 | 10.60 | 10.46 | 10.46 | 10.40 | qfq | 18,531,190 | 194,913,686 | -0.95% |
| 2025-11-06 | 10.64 | 10.68 | 10.52 | 10.56 | 10.50 | qfq | 21,976,267 | 232,044,109 | -1.03% |
| 2025-11-05 | 10.53 | 10.77 | 10.52 | 10.67 | 10.61 | qfq | 22,667,598 | 242,358,180 | 0.47% |
| 2025-11-04 | 10.84 | 10.84 | 10.55 | 10.62 | 10.56 | qfq | 30,937,910 | 329,794,458 | -2.21% |
| 2025-11-03 | 10.72 | 10.87 | 10.72 | 10.86 | 10.80 | qfq | 21,147,849 | 228,399,660 | 0.74% |
| 2025-10-31 | 10.64 | 10.83 | 10.62 | 10.78 | 10.72 | qfq | 28,209,407 | 303,391,112 | 1.79% |
| 2025-10-30 | 10.82 | 10.83 | 10.58 | 10.59 | 10.53 | qfq | 26,979,552 | 288,270,124 | -2.31% |
| 2025-10-29 | 10.90 | 10.91 | 10.71 | 10.84 | 10.78 | qfq | 26,589,598 | 286,535,450 | -0.37% |
| 2025-10-28 | 10.91 | 11.02 | 10.84 | 10.88 | 10.82 | qfq | 28,591,990 | 312,474,947 | 0.55% |
| 2025-10-27 | 10.80 | 10.99 | 10.71 | 10.82 | 10.76 | qfq | 28,888,875 | 313,325,964 | -0.37% |
| 2025-10-24 | 10.83 | 11.06 | 10.74 | 10.86 | 10.80 | qfq | 33,474,293 | 364,894,461 | -0.28% |
| 2025-10-23 | 10.85 | 10.93 | 10.67 | 10.89 | 10.83 | qfq | 25,073,261 | 270,373,168 | 0.28% |
| 2025-10-22 | 11.00 | 11.11 | 10.84 | 10.86 | 10.80 | qfq | 33,003,049 | 361,658,841 | -2.51% |
| 2025-10-21 | 11.16 | 11.17 | 11.00 | 11.14 | 11.08 | qfq | 34,586,062 | 383,084,142 | -0.80% |
| 2025-10-20 | 11.23 | 11.35 | 11.08 | 11.23 | 11.17 | qfq | 38,338,266 | 428,324,449 | -0.09% |
| 2025-10-17 | 11.08 | 11.46 | 11.00 | 11.24 | 11.18 | qfq | 56,757,119 | 640,209,836 | 1.90% |
| 2025-10-16 | 11.15 | 11.29 | 11.01 | 11.03 | 10.97 | qfq | 37,387,799 | 415,824,467 | -2.39% |
| 2025-10-15 | 10.85 | 11.48 | 10.76 | 11.30 | 11.23 | qfq | 70,521,992 | 787,170,247 | 4.63% |
| 2025-10-14 | 10.72 | 10.94 | 10.70 | 10.80 | 10.74 | qfq | 30,424,726 | 329,211,031 | 0.65% |
| 2025-10-13 | 10.49 | 10.77 | 10.36 | 10.73 | 10.67 | qfq | 25,103,102 | 266,991,962 | -0.46% |
| 2025-10-10 | 10.72 | 10.92 | 10.65 | 10.78 | 10.72 | qfq | 28,001,886 | 302,759,991 | 0.28% |
| 2025-10-09 | 10.83 | 10.85 | 10.65 | 10.75 | 10.69 | qfq | 23,756,642 | 254,982,956 | -0.65% |
| 2025-09-30 | 10.72 | 10.88 | 10.72 | 10.82 | 10.76 | qfq | 22,637,300 | 244,926,465 | 1.22% |
| 2025-09-29 | 10.76 | 10.79 | 10.53 | 10.69 | 10.63 | qfq | 28,411,154 | 302,305,579 | -0.65% |
| 2025-09-26 | 10.73 | 10.95 | 10.68 | 10.76 | 10.70 | qfq | 28,609,070 | 309,350,064 | -0.09% |
| 2025-09-25 | 10.90 | 10.99 | 10.77 | 10.77 | 10.71 | qfq | 26,124,916 | 284,138,679 | -1.37% |
| 2025-09-24 | 10.88 | 11.00 | 10.78 | 10.92 | 10.86 | qfq | 24,566,191 | 268,421,859 | 0.18% |
| 2025-09-23 | 11.17 | 11.21 | 10.76 | 10.90 | 10.84 | qfq | 36,521,194 | 398,689,203 | -3.02% |
| 2025-09-22 | 11.28 | 11.29 | 11.06 | 11.24 | 11.18 | qfq | 27,842,834 | 310,502,750 | -0.27% |
| 2025-09-19 | 11.49 | 11.51 | 11.24 | 11.27 | 11.20 | qfq | 33,940,419 | 384,319,740 | -1.57% |
| 2025-09-18 | 11.70 | 11.76 | 11.38 | 11.45 | 11.38 | qfq | 39,470,793 | 457,960,258 | -2.14% |
| 2025-09-17 | 11.71 | 11.77 | 11.64 | 11.70 | 11.63 | qfq | 25,258,520 | 295,400,754 | -0.17% |
| 2025-09-16 | 11.49 | 11.79 | 11.49 | 11.72 | 11.65 | qfq | 34,525,537 | 402,128,416 | 2.09% |
| 2025-09-15 | 11.60 | 11.69 | 11.47 | 11.48 | 11.41 | qfq | 29,708,766 | 343,021,648 | -1.37% |
| 2025-09-12 | 11.80 | 11.87 | 11.64 | 11.64 | 11.57 | qfq | 36,028,108 | 422,471,698 | -1.19% |
| 2025-09-11 | 11.61 | 11.78 | 11.44 | 11.78 | 11.71 | qfq | 44,482,746 | 515,671,810 | 1.03% |
| 2025-09-10 | 11.63 | 11.82 | 11.58 | 11.66 | 11.59 | qfq | 29,773,552 | 348,619,586 | -0.68% |
| 2025-09-09 | 11.90 | 12.00 | 11.73 | 11.74 | 11.67 | qfq | 33,576,349 | 398,508,583 | -1.34% |
| 2025-09-08 | 11.81 | 12.02 | 11.79 | 11.90 | 11.83 | qfq | 33,861,982 | 403,154,936 | 0.00% |
| 2025-09-05 | 11.99 | 11.99 | 11.60 | 11.90 | 11.83 | qfq | 51,469,171 | 605,168,128 | -0.83% |
| 2025-09-04 | 11.64 | 12.39 | 11.63 | 12.00 | 11.93 | qfq | 72,762,466 | 873,588,325 | 3.09% |
| 2025-09-03 | 12.06 | 12.06 | 11.60 | 11.64 | 11.57 | qfq | 40,852,751 | 482,006,920 | -2.92% |
| 2025-09-02 | 12.27 | 12.33 | 11.94 | 11.99 | 11.92 | qfq | 50,059,782 | 605,122,313 | -2.76% |
| 2025-09-01 | 12.36 | 12.51 | 12.25 | 12.33 | 12.26 | qfq | 41,602,311 | 514,697,018 | -0.56% |
| 2025-08-29 | 12.39 | 12.68 | 12.31 | 12.40 | 12.33 | qfq | 46,123,640 | 576,222,347 | -0.24% |
| 2025-08-28 | 12.60 | 12.72 | 12.12 | 12.43 | 12.34 | qfq | 76,911,341 | 951,623,958 | -1.35% |
| 2025-08-27 | 13.01 | 13.05 | 12.60 | 12.60 | 12.51 | qfq | 72,492,412 | 932,084,861 | -2.55% |
| 2025-08-26 | 12.92 | 13.04 | 12.86 | 12.93 | 12.83 | qfq | 55,698,341 | 720,877,135 | -0.84% |
| 2025-08-25 | 12.78 | 13.15 | 12.71 | 13.04 | 12.94 | qfq | 105,883,691 | 1,369,258,037 | 2.11% |
| 2025-08-22 | 12.81 | 12.82 | 12.66 | 12.77 | 12.68 | qfq | 54,722,211 | 696,240,907 | -0.16% |
| 2025-08-21 | 12.85 | 12.94 | 12.76 | 12.79 | 12.70 | qfq | 57,758,959 | 742,159,807 | -0.47% |
| 2025-08-20 | 12.87 | 12.89 | 12.73 | 12.85 | 12.76 | qfq | 59,199,179 | 758,049,875 | -0.62% |
| 2025-08-19 | 13.00 | 13.09 | 12.80 | 12.93 | 12.83 | qfq | 81,947,693 | 1,059,221,607 | 0.62% |
| 2025-08-18 | 12.63 | 12.85 | 12.59 | 12.85 | 12.76 | qfq | 69,121,856 | 881,764,205 | 1.74% |
| 2025-08-15 | 12.60 | 12.65 | 12.51 | 12.63 | 12.54 | qfq | 47,008,800 | 592,634,171 | 0.16% |
| 2025-08-14 | 12.69 | 12.76 | 12.56 | 12.61 | 12.52 | qfq | 47,159,467 | 596,470,921 | -1.02% |
| 2025-08-13 | 12.69 | 12.74 | 12.60 | 12.74 | 12.65 | qfq | 49,156,302 | 623,199,111 | 1.11% |
| 2025-08-12 | 12.68 | 12.72 | 12.57 | 12.60 | 12.51 | qfq | 43,205,800 | 545,721,839 | -0.94% |
| 2025-08-11 | 12.66 | 12.74 | 12.65 | 12.72 | 12.63 | qfq | 47,849,864 | 607,218,254 | 0.24% |
| 2025-08-08 | 12.85 | 12.86 | 12.65 | 12.69 | 12.60 | qfq | 53,929,522 | 686,004,246 | -1.86% |
| 2025-08-07 | 12.78 | 13.12 | 12.73 | 12.93 | 12.83 | qfq | 67,029,083 | 868,936,799 | 0.39% |
| 2025-08-06 | 12.99 | 13.16 | 12.86 | 12.88 | 12.79 | qfq | 67,890,461 | 879,886,228 | 0.78% |
| 2025-08-05 | 12.81 | 12.90 | 12.71 | 12.78 | 12.69 | qfq | 50,649,663 | 646,682,242 | 0.00% |
| 2025-08-04 | 13.01 | 13.04 | 12.70 | 12.78 | 12.69 | qfq | 83,529,932 | 1,068,513,854 | -3.55% |
| 2025-08-01 | 13.17 | 13.70 | 13.17 | 13.25 | 13.15 | qfq | 82,488,020 | 1,105,270,639 | -1.19% |
| 2025-07-31 | 13.60 | 13.97 | 13.40 | 13.41 | 13.31 | qfq | 123,960,526 | 1,700,858,867 | -4.69% |
| 2025-07-30 | 13.25 | 14.65 | 13.16 | 14.07 | 13.97 | qfq | 191,391,741 | 2,626,107,085 | 2.78% |
| 2025-07-29 | 14.96 | 14.99 | 13.62 | 13.69 | 13.59 | qfq | 255,678,457 | 3,650,324,446 | 2.24% |
| 2025-07-28 | 13.06 | 13.44 | 12.91 | 13.39 | 13.29 | qfq | 86,218,106 | 1,142,670,883 | 3.96% |
| 2025-07-25 | 12.99 | 13.05 | 12.87 | 12.88 | 12.79 | qfq | 35,352,792 | 456,923,952 | -1.53% |
| 2025-07-24 | 13.02 | 13.19 | 12.92 | 13.08 | 12.98 | qfq | 43,038,528 | 561,638,703 | 0.00% |
| 2025-07-23 | 12.86 | 13.18 | 12.71 | 13.08 | 12.98 | qfq | 64,942,864 | 842,485,648 | 1.79% |
| 2025-07-22 | 12.65 | 12.90 | 12.60 | 12.85 | 12.76 | qfq | 45,429,549 | 580,056,360 | 1.42% |
| 2025-07-21 | 12.59 | 12.79 | 12.53 | 12.67 | 12.58 | qfq | 26,497,455 | 335,454,667 | 0.24% |
| 2025-07-18 | 12.69 | 12.74 | 12.62 | 12.64 | 12.55 | qfq | 23,772,331 | 300,688,867 | -0.71% |
| 2025-07-17 | 12.68 | 12.84 | 12.64 | 12.73 | 12.64 | qfq | 30,701,415 | 390,767,942 | 0.95% |
| 2025-07-16 | 12.70 | 12.74 | 12.59 | 12.61 | 12.52 | qfq | 30,710,279 | 388,208,239 | -1.02% |
| 2025-07-15 | 12.62 | 12.75 | 12.58 | 12.74 | 12.65 | qfq | 26,327,429 | 333,424,658 | 0.71% |
| 2025-07-14 | 12.75 | 12.77 | 12.63 | 12.65 | 12.56 | qfq | 29,347,640 | 371,782,141 | -1.17% |
| 2025-07-11 | 12.78 | 12.87 | 12.67 | 12.80 | 12.71 | qfq | 40,434,164 | 516,100,351 | -0.16% |
| 2025-07-10 | 13.01 | 13.11 | 12.80 | 12.82 | 12.73 | qfq | 58,193,345 | 748,849,765 | -2.88% |
| 2025-07-09 | 13.38 | 13.98 | 13.08 | 13.20 | 13.10 | qfq | 95,175,910 | 1,285,238,498 | 1.15% |
| 2025-07-08 | 12.99 | 13.18 | 12.98 | 13.05 | 12.95 | qfq | 38,132,153 | 497,408,308 | 0.31% |
| 2025-07-07 | 13.05 | 13.25 | 12.88 | 13.01 | 12.91 | qfq | 40,720,254 | 532,819,823 | -2.55% |
| 2025-07-04 | 13.66 | 13.75 | 13.23 | 13.35 | 13.25 | qfq | 61,914,929 | 832,927,385 | -1.84% |
| 2025-07-03 | 13.38 | 13.75 | 13.05 | 13.60 | 13.50 | qfq | 59,560,310 | 795,944,503 | 2.26% |
| 2025-07-02 | 13.57 | 13.70 | 13.10 | 13.30 | 13.20 | qfq | 50,357,529 | 672,075,133 | 0.38% |
| 2025-07-01 | 13.02 | 13.32 | 12.74 | 13.25 | 13.15 | qfq | 46,960,816 | 611,462,428 | 1.38% |
| 2025-06-30 | 13.12 | 13.22 | 13.00 | 13.07 | 12.97 | qfq | 39,235,672 | 512,813,122 | -2.10% |
| 2025-06-27 | 13.44 | 13.66 | 13.22 | 13.35 | 13.25 | qfq | 40,625,536 | 545,916,938 | -0.67% |
| 2025-06-26 | 13.36 | 13.78 | 13.12 | 13.44 | 13.34 | qfq | 48,248,601 | 647,061,774 | 1.43% |
| 2025-06-25 | 13.15 | 13.31 | 12.85 | 13.25 | 13.15 | qfq | 41,091,556 | 537,203,041 | 1.69% |
| 2025-06-24 | 12.41 | 13.05 | 12.41 | 13.03 | 12.93 | qfq | 42,563,293 | 545,961,719 | 4.74% |
| 2025-06-23 | 12.31 | 12.48 | 12.23 | 12.44 | 12.35 | qfq | 21,246,338 | 262,698,009 | 0.40% |
| 2025-06-20 | 12.51 | 12.68 | 12.35 | 12.39 | 12.30 | qfq | 22,371,355 | 279,096,569 | -1.35% |
| 2025-06-19 | 12.85 | 12.94 | 12.50 | 12.56 | 12.47 | qfq | 32,026,978 | 406,310,293 | -2.71% |
| 2025-06-18 | 13.26 | 13.36 | 12.90 | 12.91 | 12.82 | qfq | 43,491,538 | 565,650,298 | -4.16% |
| 2025-06-17 | 13.54 | 13.99 | 13.33 | 13.47 | 13.37 | qfq | 54,365,900 | 740,218,394 | 0.60% |
| 2025-06-16 | 13.15 | 13.50 | 13.10 | 13.39 | 13.29 | qfq | 32,131,649 | 428,671,484 | 2.06% |
| 2025-06-13 | 13.58 | 13.62 | 13.09 | 13.12 | 13.02 | qfq | 51,334,547 | 680,369,934 | -4.16% |
| 2025-06-12 | 13.72 | 13.83 | 13.55 | 13.69 | 13.59 | qfq | 38,079,836 | 521,405,108 | -0.22% |
| 2025-06-11 | 13.70 | 14.15 | 13.61 | 13.72 | 13.62 | qfq | 51,463,798 | 711,004,428 | -1.79% |
| 2025-06-10 | 14.00 | 14.53 | 13.61 | 13.97 | 13.87 | qfq | 74,095,752 | 1,042,498,351 | 0.36% |
| 2025-06-09 | 14.20 | 14.20 | 13.00 | 13.92 | 13.82 | qfq | 105,538,314 | 1,453,577,060 | -6.33% |
| 2025-06-06 | 14.94 | 15.32 | 14.43 | 14.86 | 14.75 | qfq | 64,155,418 | 951,480,875 | 0.75% |
| 2025-06-05 | 16.18 | 16.20 | 14.69 | 14.75 | 14.64 | qfq | 99,989,541 | 1,525,006,235 | -6.35% |
| 2025-06-04 | 15.00 | 15.89 | 14.88 | 15.75 | 15.63 | qfq | 89,620,105 | 1,380,627,535 | 3.14% |
| 2025-06-03 | 14.30 | 15.39 | 14.20 | 15.27 | 15.16 | qfq | 91,547,286 | 1,365,635,122 | 4.16% |
| 2025-05-30 | 14.30 | 14.89 | 14.02 | 14.66 | 14.55 | qfq | 86,307,442 | 1,249,931,921 | 3.24% |
| 2025-05-29 | 14.13 | 14.33 | 13.88 | 14.20 | 14.10 | qfq | 53,663,569 | 758,618,953 | -0.91% |
| 2025-05-28 | 14.45 | 14.50 | 14.06 | 14.33 | 14.22 | qfq | 66,975,958 | 954,278,305 | -1.65% |
| 2025-05-27 | 14.21 | 14.67 | 14.05 | 14.57 | 14.41 | qfq | 104,012,978 | 1,497,270,814 | 4.52% |
| 2025-05-26 | 13.23 | 14.00 | 13.18 | 13.94 | 13.79 | qfq | 69,894,983 | 961,972,504 | 5.37% |
| 2025-05-23 | 13.58 | 13.63 | 13.20 | 13.23 | 13.09 | qfq | 43,201,500 | 577,700,784 | -2.72% |
| 2025-05-22 | 14.01 | 14.16 | 13.53 | 13.60 | 13.45 | qfq | 52,682,471 | 726,678,009 | -1.45% |
| 2025-05-21 | 13.90 | 14.28 | 13.62 | 13.80 | 13.65 | qfq | 77,053,130 | 1,068,251,598 | -1.99% |
| 2025-05-20 | 13.00 | 14.20 | 12.97 | 14.08 | 13.93 | qfq | 118,314,243 | 1,630,303,012 | 6.99% |
| 2025-05-19 | 12.59 | 13.30 | 12.52 | 13.16 | 13.02 | qfq | 81,499,336 | 1,060,523,810 | 3.70% |
| 2025-05-16 | 12.29 | 12.79 | 12.07 | 12.69 | 12.55 | qfq | 60,120,123 | 757,122,586 | 3.17% |
| 2025-05-15 | 12.28 | 12.40 | 12.07 | 12.30 | 12.17 | qfq | 34,636,251 | 423,828,130 | -0.57% |
| 2025-05-14 | 12.39 | 12.51 | 12.20 | 12.37 | 12.24 | qfq | 35,723,247 | 440,203,905 | -0.32% |
| 2025-05-13 | 12.68 | 12.88 | 12.41 | 12.41 | 12.28 | qfq | 37,709,398 | 475,679,607 | -1.74% |
| 2025-05-12 | 12.65 | 12.78 | 12.42 | 12.63 | 12.49 | qfq | 32,065,433 | 402,520,583 | 1.20% |
| 2025-05-09 | 12.91 | 12.91 | 12.43 | 12.48 | 12.35 | qfq | 40,621,110 | 510,860,599 | -3.63% |
| 2025-05-08 | 12.77 | 13.08 | 12.77 | 12.95 | 12.81 | qfq | 39,438,581 | 511,240,590 | 0.86% |
| 2025-05-07 | 13.31 | 13.47 | 12.71 | 12.84 | 12.70 | qfq | 59,755,009 | 777,858,412 | -2.06% |
| 2025-05-06 | 12.91 | 13.23 | 12.87 | 13.11 | 12.97 | qfq | 45,498,785 | 594,690,245 | 2.99% |
| 2025-04-30 | 12.93 | 13.16 | 12.70 | 12.73 | 12.59 | qfq | 45,859,322 | 593,443,317 | -1.24% |
| 2025-04-29 | 12.82 | 13.01 | 12.67 | 12.89 | 12.75 | qfq | 34,116,532 | 440,000,817 | -0.31% |
| 2025-04-28 | 13.45 | 13.50 | 12.70 | 12.93 | 12.79 | qfq | 66,199,475 | 859,223,075 | -3.87% |
| 2025-04-25 | 13.63 | 13.90 | 13.41 | 13.45 | 13.31 | qfq | 67,683,047 | 920,029,987 | -2.82% |
| 2025-04-24 | 13.68 | 14.33 | 13.41 | 13.84 | 13.69 | qfq | 86,365,288 | 1,203,913,995 | 0.22% |
| 2025-04-23 | 13.80 | 14.49 | 13.73 | 13.81 | 13.66 | qfq | 72,428,872 | 1,012,995,543 | -1.57% |
| 2025-04-22 | 13.80 | 14.27 | 13.65 | 14.03 | 13.88 | qfq | 80,703,188 | 1,128,790,859 | 0.79% |
| 2025-04-21 | 13.35 | 13.99 | 13.35 | 13.92 | 13.77 | qfq | 69,889,600 | 962,005,966 | 2.28% |
| 2025-04-18 | 13.92 | 14.00 | 13.33 | 13.61 | 13.46 | qfq | 78,432,634 | 1,065,227,150 | -3.20% |
| 2025-04-17 | 13.77 | 14.47 | 13.73 | 14.06 | 13.91 | qfq | 95,474,021 | 1,346,930,813 | -0.57% |
| 2025-04-16 | 13.87 | 14.19 | 13.60 | 14.14 | 13.99 | qfq | 98,926,143 | 1,378,745,213 | 2.09% |
| 2025-04-15 | 14.12 | 14.91 | 13.80 | 13.85 | 13.70 | qfq | 147,023,621 | 2,100,263,544 | -1.35% |
| 2025-04-14 | 13.88 | 14.37 | 13.43 | 14.04 | 13.89 | qfq | 135,611,644 | 1,898,513,458 | 2.71% |
| 2025-04-11 | 14.50 | 14.50 | 13.53 | 13.67 | 13.52 | qfq | 145,416,409 | 2,008,006,215 | -4.00% |
| 2025-04-10 | 12.60 | 15.11 | 12.60 | 14.24 | 14.09 | qfq | 194,760,566 | 2,719,316,071 | 8.62% |
| 2025-04-09 | 12.33 | 13.30 | 11.40 | 13.11 | 12.97 | qfq | 168,206,966 | 2,089,764,797 | 7.99% |
| 2025-04-08 | 10.81 | 12.14 | 10.81 | 12.14 | 12.01 | qfq | 91,871,472 | 1,073,135,368 | 19.96% |
| 2025-04-07 | 11.12 | 11.68 | 9.88 | 10.12 | 10.01 | qfq | 95,146,810 | 1,015,269,689 | -18.06% |
| 2025-04-03 | 12.26 | 12.68 | 12.26 | 12.35 | 12.22 | qfq | 41,430,699 | 517,018,878 | -1.28% |
| 2025-04-02 | 12.45 | 12.69 | 12.37 | 12.51 | 12.38 | qfq | 29,436,905 | 368,595,712 | 1.13% |
| 2025-04-01 | 12.76 | 12.81 | 12.36 | 12.37 | 12.24 | qfq | 37,687,440 | 474,468,809 | -2.21% |
| 2025-03-31 | 12.70 | 12.79 | 12.02 | 12.65 | 12.51 | qfq | 69,221,615 | 858,438,360 | -3.36% |
| 2025-03-28 | 13.37 | 13.55 | 13.09 | 13.09 | 12.95 | qfq | 49,895,402 | 663,281,225 | -3.39% |
| 2025-03-27 | 13.90 | 14.15 | 13.50 | 13.55 | 13.40 | qfq | 52,120,771 | 722,519,831 | -3.35% |
| 2025-03-26 | 14.00 | 14.68 | 13.80 | 14.02 | 13.87 | qfq | 69,378,709 | 983,787,353 | -3.04% |
| 2025-03-25 | 14.09 | 14.89 | 13.64 | 14.46 | 14.30 | qfq | 105,963,004 | 1,522,228,464 | 1.33% |
| 2025-03-24 | 13.95 | 14.38 | 13.61 | 14.27 | 14.12 | qfq | 59,289,081 | 831,834,617 | 1.57% |
| 2025-03-21 | 14.57 | 14.96 | 14.00 | 14.05 | 13.90 | qfq | 81,972,996 | 1,178,518,784 | -6.46% |
| 2025-03-20 | 15.10 | 15.78 | 14.96 | 15.02 | 14.86 | qfq | 104,620,344 | 1,600,798,232 | 1.14% |
| 2025-03-19 | 15.27 | 15.36 | 14.80 | 14.85 | 14.69 | qfq | 90,187,933 | 1,353,002,209 | -3.26% |
| 2025-03-18 | 16.53 | 16.68 | 15.30 | 15.35 | 15.19 | qfq | 147,567,638 | 2,313,378,235 | -6.17% |
| 2025-03-17 | 17.27 | 17.75 | 16.16 | 16.36 | 16.18 | qfq | 214,591,284 | 3,624,473,559 | 1.30% |
| 2025-03-14 | 13.80 | 16.15 | 13.70 | 16.15 | 15.98 | qfq | 139,857,279 | 2,120,952,897 | 19.99% |
| 2025-03-13 | 14.21 | 14.21 | 13.31 | 13.46 | 13.32 | qfq | 52,371,184 | 715,174,666 | -6.33% |
| 2025-03-12 | 14.91 | 14.95 | 14.21 | 14.37 | 14.22 | qfq | 43,066,924 | 623,928,665 | -3.62% |
| 2025-03-11 | 14.38 | 15.24 | 14.28 | 14.91 | 14.75 | qfq | 47,586,888 | 708,858,195 | 1.57% |
| 2025-03-10 | 16.09 | 16.17 | 14.26 | 14.68 | 14.52 | qfq | 94,664,552 | 1,428,359,340 | -8.02% |
| 2025-03-07 | 14.97 | 16.18 | 14.81 | 15.96 | 15.79 | qfq | 94,071,587 | 1,468,737,774 | 6.40% |
| 2025-03-06 | 15.10 | 16.00 | 14.88 | 15.00 | 14.84 | qfq | 88,188,512 | 1,354,240,583 | 0.00% |
| 2025-03-05 | 13.95 | 15.20 | 13.88 | 15.00 | 14.84 | qfq | 73,120,091 | 1,065,035,847 | 6.76% |
| 2025-03-04 | 13.70 | 14.16 | 13.52 | 14.05 | 13.90 | qfq | 38,364,586 | 531,875,205 | 1.89% |
| 2025-03-03 | 14.10 | 14.28 | 13.70 | 13.79 | 13.64 | qfq | 27,877,878 | 390,025,702 | -2.82% |
| 2025-02-28 | 14.90 | 14.99 | 14.04 | 14.19 | 14.04 | qfq | 37,297,683 | 532,117,849 | -3.99% |
| 2025-02-27 | 14.35 | 14.91 | 14.35 | 14.78 | 14.62 | qfq | 40,330,320 | 593,761,559 | 2.64% |
| 2025-02-26 | 14.36 | 14.54 | 13.92 | 14.40 | 14.25 | qfq | 40,666,006 | 577,463,104 | -0.62% |
| 2025-02-25 | 14.08 | 14.93 | 14.06 | 14.49 | 14.33 | qfq | 51,404,160 | 749,854,373 | 1.76% |
| 2025-02-24 | 14.60 | 15.00 | 13.98 | 14.24 | 14.09 | qfq | 45,737,481 | 660,344,476 | -1.18% |
| 2025-02-21 | 14.17 | 14.53 | 13.90 | 14.41 | 14.26 | qfq | 38,566,744 | 550,019,876 | 1.12% |
| 2025-02-20 | 13.17 | 14.50 | 13.09 | 14.25 | 14.10 | qfq | 67,726,670 | 937,035,140 | 7.95% |
| 2025-02-19 | 12.94 | 13.20 | 12.74 | 13.20 | 13.06 | qfq | 32,663,117 | 424,666,333 | 2.40% |
| 2025-02-18 | 13.35 | 13.62 | 12.82 | 12.89 | 12.75 | qfq | 45,265,393 | 594,532,805 | -4.38% |
| 2025-02-17 | 12.90 | 13.78 | 12.78 | 13.48 | 13.34 | qfq | 58,365,988 | 781,119,331 | 5.15% |
| 2025-02-14 | 13.03 | 13.09 | 12.68 | 12.82 | 12.68 | qfq | 28,560,516 | 365,456,055 | -1.99% |
| 2025-02-13 | 13.25 | 13.60 | 12.84 | 13.08 | 12.94 | qfq | 36,705,987 | 483,041,680 | -1.36% |
| 2025-02-12 | 12.72 | 13.56 | 12.53 | 13.26 | 13.12 | qfq | 45,837,469 | 599,196,556 | 3.51% |
| 2025-02-11 | 13.33 | 13.50 | 12.76 | 12.81 | 12.67 | qfq | 34,220,597 | 444,182,639 | -2.95% |
| 2025-02-10 | 12.67 | 13.26 | 12.56 | 13.20 | 13.06 | qfq | 52,170,496 | 675,795,637 | 4.02% |
| 2025-02-07 | 12.81 | 13.12 | 12.45 | 12.69 | 12.55 | qfq | 37,610,201 | 480,834,485 | -1.01% |
| 2025-02-06 | 12.79 | 12.98 | 12.40 | 12.82 | 12.68 | qfq | 31,575,317 | 401,941,541 | 0.08% |
| 2025-02-05 | 12.86 | 13.00 | 12.45 | 12.81 | 12.67 | qfq | 25,011,381 | 319,229,794 | 0.00% |
| 2025-01-27 | 13.22 | 13.46 | 12.70 | 12.81 | 12.67 | qfq | 25,553,663 | 331,816,298 | -3.83% |
| 2025-01-24 | 13.21 | 13.49 | 12.87 | 13.32 | 13.18 | qfq | 33,763,546 | 444,944,299 | 0.68% |
| 2025-01-23 | 13.50 | 13.68 | 13.20 | 13.23 | 13.09 | qfq | 28,873,475 | 388,204,256 | -0.45% |
| 2025-01-22 | 13.00 | 13.59 | 12.92 | 13.29 | 13.15 | qfq | 38,789,596 | 515,259,134 | 0.83% |
| 2025-01-21 | 12.80 | 13.31 | 12.76 | 13.18 | 13.04 | qfq | 54,177,795 | 707,685,223 | 4.44% |
| 2025-01-20 | 12.31 | 13.19 | 12.16 | 12.62 | 12.48 | qfq | 54,690,031 | 697,733,131 | 3.02% |
| 2025-01-17 | 12.31 | 12.71 | 12.01 | 12.25 | 12.12 | qfq | 41,861,543 | 517,954,620 | -1.37% |
| 2025-01-16 | 12.38 | 12.88 | 12.27 | 12.42 | 12.29 | qfq | 47,031,181 | 588,239,944 | -0.56% |
| 2025-01-15 | 12.02 | 12.58 | 11.82 | 12.49 | 12.36 | qfq | 60,305,998 | 742,342,265 | 3.82% |
| 2025-01-14 | 11.30 | 12.09 | 11.12 | 12.03 | 11.90 | qfq | 49,782,905 | 585,248,108 | 7.41% |
| 2025-01-13 | 11.03 | 11.50 | 10.83 | 11.20 | 11.08 | qfq | 31,313,390 | 350,052,503 | -0.88% |
| 2025-01-10 | 11.81 | 11.82 | 11.30 | 11.30 | 11.18 | qfq | 45,628,829 | 526,079,728 | -3.75% |
| 2025-01-09 | 11.00 | 12.30 | 11.00 | 11.74 | 11.61 | qfq | 69,401,955 | 822,769,103 | 5.77% |
| 2025-01-08 | 11.13 | 11.23 | 10.66 | 11.10 | 10.98 | qfq | 40,697,478 | 444,854,524 | -1.16% |
| 2025-01-07 | 10.81 | 11.28 | 10.75 | 11.23 | 11.11 | qfq | 35,103,592 | 389,637,993 | 3.41% |
| 2025-01-06 | 10.70 | 11.08 | 10.25 | 10.86 | 10.74 | qfq | 38,511,119 | 415,935,606 | 1.50% |
| 2025-01-03 | 11.86 | 11.89 | 10.62 | 10.70 | 10.59 | qfq | 65,299,233 | 720,630,869 | -8.86% |
| 2025-01-02 | 11.27 | 12.31 | 11.18 | 11.74 | 11.61 | qfq | 76,712,069 | 909,479,477 | 3.16% |
| 2024-12-31 | 11.35 | 11.85 | 11.27 | 11.38 | 11.26 | qfq | 53,567,134 | 620,917,625 | 0.44% |
| 2024-12-30 | 11.30 | 11.45 | 10.90 | 11.33 | 11.21 | qfq | 29,565,362 | 332,522,181 | 0.62% |
| 2024-12-27 | 11.21 | 11.71 | 11.20 | 11.26 | 11.14 | qfq | 43,714,000 | 501,002,566 | -0.09% |
| 2024-12-26 | 11.80 | 11.99 | 11.24 | 11.27 | 11.15 | qfq | 53,648,325 | 615,669,423 | 1.71% |
| 2024-12-25 | 11.15 | 11.32 | 10.69 | 11.08 | 10.96 | qfq | 40,476,685 | 444,787,359 | -0.72% |
| 2024-12-24 | 11.31 | 11.47 | 10.99 | 11.16 | 11.04 | qfq | 38,168,132 | 424,664,732 | -1.24% |
| 2024-12-23 | 12.10 | 12.24 | 11.28 | 11.30 | 11.18 | qfq | 44,624,773 | 518,895,196 | -7.60% |
| 2024-12-20 | 11.79 | 12.45 | 11.79 | 12.23 | 12.10 | qfq | 54,130,586 | 660,584,515 | 4.53% |
| 2024-12-19 | 11.64 | 11.90 | 11.36 | 11.70 | 11.57 | qfq | 52,219,733 | 605,668,014 | -2.17% |
| 2024-12-18 | 12.00 | 12.51 | 11.64 | 11.96 | 11.83 | qfq | 59,195,638 | 715,683,819 | -0.33% |
| 2024-12-17 | 13.52 | 13.61 | 11.66 | 12.00 | 11.87 | qfq | 90,003,257 | 1,099,577,908 | -9.91% |
| 2024-12-16 | 13.26 | 13.96 | 13.09 | 13.32 | 13.18 | qfq | 52,065,696 | 703,792,392 | -1.19% |
| 2024-12-13 | 14.00 | 14.09 | 13.45 | 13.48 | 13.34 | qfq | 64,598,182 | 888,522,199 | -6.06% |
| 2024-12-12 | 13.98 | 14.39 | 13.61 | 14.35 | 14.20 | qfq | 73,282,514 | 1,030,975,633 | 2.43% |
| 2024-12-11 | 13.63 | 14.29 | 13.49 | 14.01 | 13.86 | qfq | 65,278,870 | 907,758,737 | 3.32% |
| 2024-12-10 | 14.61 | 14.85 | 13.41 | 13.56 | 13.41 | qfq | 84,629,931 | 1,187,848,584 | 0.89% |
| 2024-12-09 | 14.27 | 14.38 | 13.33 | 13.44 | 13.30 | qfq | 63,804,283 | 873,955,190 | -7.05% |
| 2024-12-06 | 14.28 | 14.66 | 14.00 | 14.46 | 14.30 | qfq | 48,076,551 | 693,812,331 | 2.70% |
| 2024-12-05 | 14.26 | 14.54 | 13.95 | 14.08 | 13.93 | qfq | 50,349,351 | 713,894,025 | -2.22% |
| 2024-12-04 | 14.30 | 15.48 | 14.18 | 14.40 | 14.25 | qfq | 70,716,267 | 1,044,983,498 | -1.71% |
| 2024-12-03 | 14.08 | 14.97 | 13.66 | 14.65 | 14.49 | qfq | 67,918,073 | 967,036,098 | 3.31% |
| 2024-12-02 | 13.59 | 14.33 | 13.30 | 14.18 | 14.03 | qfq | 70,954,679 | 988,358,539 | 4.80% |
| 2024-11-29 | 13.20 | 14.24 | 12.88 | 13.53 | 13.38 | qfq | 74,361,659 | 1,002,578,910 | 3.13% |
| 2024-11-28 | 13.39 | 14.56 | 12.90 | 13.12 | 12.98 | qfq | 87,312,867 | 1,205,764,404 | -2.81% |
| 2024-11-27 | 13.15 | 13.69 | 12.33 | 13.50 | 13.36 | qfq | 85,997,486 | 1,125,820,456 | -4.19% |
| 2024-11-26 | 12.60 | 15.00 | 12.50 | 14.09 | 13.94 | qfq | 107,895,001 | 1,458,605,421 | 12.72% |
| 2024-11-25 | 12.76 | 12.96 | 12.00 | 12.50 | 12.37 | qfq | 45,670,946 | 562,736,521 | -1.26% |
| 2024-11-22 | 12.85 | 13.20 | 12.43 | 12.66 | 12.52 | qfq | 62,401,552 | 798,532,813 | -1.56% |
| 2024-11-21 | 12.95 | 13.25 | 12.62 | 12.86 | 12.72 | qfq | 49,867,472 | 645,721,573 | -1.00% |
| 2024-11-20 | 12.09 | 13.21 | 11.99 | 12.99 | 12.85 | qfq | 77,800,571 | 986,555,675 | 7.62% |
| 2024-11-19 | 11.36 | 12.19 | 10.89 | 12.07 | 11.94 | qfq | 69,150,574 | 797,579,787 | 6.53% |
| 2024-11-18 | 11.45 | 11.80 | 11.16 | 11.33 | 11.21 | qfq | 48,734,468 | 558,706,172 | 0.80% |
| 2024-11-15 | 11.30 | 11.86 | 11.22 | 11.24 | 11.12 | qfq | 46,609,843 | 536,101,048 | -2.94% |
| 2024-11-14 | 12.64 | 13.14 | 10.51 | 11.58 | 11.46 | qfq | 105,391,538 | 1,255,478,049 | -8.39% |
| 2024-11-13 | 12.99 | 13.18 | 12.25 | 12.64 | 12.50 | qfq | 58,701,437 | 738,497,931 | -3.07% |
| 2024-11-12 | 12.64 | 13.59 | 12.55 | 13.04 | 12.90 | qfq | 93,203,873 | 1,227,708,149 | 3.16% |
| 2024-11-11 | 12.70 | 12.99 | 12.31 | 12.64 | 12.50 | qfq | 87,307,056 | 1,103,499,856 | -2.39% |
| 2024-11-08 | 12.61 | 13.05 | 12.18 | 12.95 | 12.81 | qfq | 104,153,009 | 1,319,245,723 | 3.43% |
| 2024-11-07 | 11.59 | 12.65 | 11.53 | 12.52 | 12.39 | qfq | 104,156,886 | 1,271,660,809 | 8.77% |
| 2024-11-06 | 11.50 | 11.97 | 11.19 | 11.51 | 11.39 | qfq | 83,435,215 | 964,872,135 | 0.17% |
| 2024-11-05 | 11.05 | 11.65 | 10.85 | 11.49 | 11.37 | qfq | 75,127,476 | 855,084,342 | 4.36% |
| 2024-11-04 | 10.66 | 11.04 | 10.40 | 11.01 | 10.89 | qfq | 60,363,847 | 646,652,141 | 0.82% |
| 2024-11-01 | 11.05 | 11.66 | 10.81 | 10.92 | 10.80 | qfq | 79,273,494 | 884,853,358 | -2.33% |
| 2024-10-31 | 10.75 | 11.60 | 10.66 | 11.18 | 11.06 | qfq | 107,116,619 | 1,195,307,124 | 2.57% |
| 2024-10-30 | 10.97 | 11.48 | 10.59 | 10.90 | 10.78 | qfq | 123,252,438 | 1,357,409,912 | -6.03% |
| 2024-10-29 | 12.50 | 13.49 | 11.38 | 11.60 | 11.48 | qfq | 220,471,224 | 2,729,957,206 | -6.30% |
| 2024-10-28 | 11.17 | 12.59 | 11.11 | 12.38 | 12.25 | qfq | 122,115,936 | 1,458,770,078 | 7.75% |
| 2024-10-25 | 11.21 | 11.80 | 10.68 | 11.49 | 11.37 | qfq | 92,636,764 | 1,038,187,371 | 2.50% |
| 2024-10-24 | 11.09 | 11.71 | 10.99 | 11.21 | 11.09 | qfq | 90,051,858 | 1,022,400,638 | 0.00% |
| 2024-10-23 | 11.67 | 12.00 | 11.03 | 11.21 | 11.09 | qfq | 106,571,624 | 1,228,365,679 | -5.88% |
| 2024-10-22 | 10.79 | 12.70 | 10.30 | 11.91 | 11.78 | qfq | 131,125,954 | 1,526,775,293 | 10.28% |
| 2024-10-21 | 9.90 | 10.98 | 9.89 | 10.80 | 10.68 | qfq | 89,881,645 | 936,395,504 | 5.78% |
| 2024-10-18 | 9.97 | 10.50 | 9.58 | 10.21 | 10.10 | qfq | 88,465,523 | 892,337,739 | 6.91% |
| 2024-10-17 | 9.25 | 9.99 | 9.15 | 9.55 | 9.45 | qfq | 71,843,435 | 695,679,495 | 3.24% |
| 2024-10-16 | 9.04 | 9.44 | 8.97 | 9.25 | 9.15 | qfq | 52,613,096 | 483,476,007 | -0.22% |
| 2024-10-15 | 9.63 | 9.98 | 9.22 | 9.27 | 9.17 | qfq | 76,444,973 | 727,209,996 | -5.60% |
| 2024-10-14 | 8.86 | 9.95 | 8.41 | 9.82 | 9.71 | qfq | 131,261,659 | 1,178,552,517 | 1.34% |
| 2024-10-11 | 9.93 | 10.69 | 9.45 | 9.69 | 9.59 | qfq | 117,472,752 | 1,183,345,472 | -2.12% |
| 2024-10-10 | 10.91 | 10.98 | 9.38 | 9.90 | 9.79 | qfq | 117,898,979 | 1,202,382,382 | -9.34% |
| 2024-10-09 | 10.32 | 12.95 | 9.96 | 10.92 | 10.80 | qfq | 146,038,147 | 1,645,588,625 | -2.33% |
| 2024-10-08 | 11.18 | 11.18 | 10.36 | 11.18 | 11.06 | qfq | 81,257,794 | 901,692,028 | 19.96% |
| 2024-09-30 | 8.14 | 9.32 | 8.10 | 9.32 | 9.22 | qfq | 92,546,126 | 818,821,937 | 19.95% |
| 2024-09-27 | 7.25 | 7.99 | 6.94 | 7.77 | 7.69 | qfq | 86,594,259 | 640,268,047 | 12.94% |
| 2024-09-26 | 6.62 | 6.93 | 6.55 | 6.88 | 6.79 | qfq | 47,746,710 | 323,422,061 | 1.93% |
| 2024-09-25 | 6.28 | 6.82 | 6.20 | 6.75 | 6.66 | qfq | 64,948,247 | 427,015,693 | 6.80% |
| 2024-09-24 | 5.76 | 6.41 | 5.73 | 6.32 | 6.23 | qfq | 52,152,550 | 316,494,693 | 9.91% |
| 2024-09-23 | 5.68 | 5.85 | 5.61 | 5.75 | 5.67 | qfq | 34,780,169 | 199,964,010 | 1.41% |
| 2024-09-20 | 5.63 | 5.73 | 5.43 | 5.67 | 5.59 | qfq | 46,231,166 | 257,766,148 | 0.89% |
| 2024-09-19 | 5.27 | 5.69 | 5.24 | 5.62 | 5.54 | qfq | 44,711,477 | 246,391,228 | 6.84% |
| 2024-09-18 | 5.18 | 5.29 | 5.14 | 5.26 | 5.19 | qfq | 18,481,485 | 96,540,662 | 1.74% |
| 2024-09-13 | 5.31 | 5.32 | 5.17 | 5.17 | 5.10 | qfq | 21,168,542 | 110,665,912 | -2.82% |
| 2024-09-12 | 5.18 | 5.42 | 5.18 | 5.32 | 5.25 | qfq | 25,669,778 | 136,317,483 | 2.90% |
| 2024-09-11 | 5.28 | 5.28 | 5.13 | 5.17 | 5.10 | qfq | 11,086,400 | 57,423,429 | -1.71% |
| 2024-09-10 | 5.25 | 5.28 | 5.14 | 5.26 | 5.19 | qfq | 12,922,951 | 67,387,342 | 0.38% |
| 2024-09-09 | 5.21 | 5.34 | 5.16 | 5.24 | 5.17 | qfq | 13,599,000 | 71,553,199 | 0.19% |
| 2024-09-06 | 5.30 | 5.35 | 5.20 | 5.23 | 5.16 | qfq | 15,937,622 | 83,878,981 | -1.32% |
| 2024-09-05 | 5.16 | 5.37 | 5.14 | 5.30 | 5.23 | qfq | 22,386,463 | 118,002,799 | 3.11% |
| 2024-09-04 | 5.19 | 5.27 | 5.13 | 5.14 | 5.07 | qfq | 9,139,048 | 47,311,994 | -0.96% |
| 2024-09-03 | 5.21 | 5.27 | 5.16 | 5.19 | 5.12 | qfq | 7,973,100 | 41,461,674 | -0.19% |
| 2024-09-02 | 5.30 | 5.34 | 5.19 | 5.20 | 5.13 | qfq | 12,069,200 | 63,653,518 | -1.70% |
| 2024-08-30 | 5.20 | 5.38 | 5.17 | 5.29 | 5.22 | qfq | 14,733,480 | 77,904,855 | 1.34% |
| 2024-08-29 | 5.09 | 5.23 | 5.06 | 5.22 | 5.15 | qfq | 16,334,234 | 84,051,824 | 1.36% |
| 2024-08-28 | 4.95 | 5.35 | 4.94 | 5.15 | 5.08 | qfq | 21,374,378 | 109,756,128 | 4.04% |
| 2024-08-27 | 5.01 | 5.04 | 4.94 | 4.95 | 4.88 | qfq | 5,482,700 | 27,284,206 | -1.39% |
| 2024-08-26 | 4.93 | 5.05 | 4.91 | 5.02 | 4.95 | qfq | 7,585,800 | 37,926,533 | 2.03% |
| 2024-08-23 | 4.92 | 4.96 | 4.85 | 4.92 | 4.85 | qfq | 8,970,900 | 43,967,910 | -0.40% |
| 2024-08-22 | 5.06 | 5.08 | 4.90 | 4.94 | 4.87 | qfq | 10,101,219 | 50,137,107 | -1.98% |
| 2024-08-21 | 5.13 | 5.15 | 5.03 | 5.04 | 4.97 | qfq | 7,621,200 | 38,769,337 | -1.75% |
| 2024-08-20 | 5.23 | 5.23 | 5.10 | 5.13 | 5.06 | qfq | 8,292,500 | 42,700,337 | -1.72% |
| 2024-08-19 | 5.30 | 5.33 | 5.20 | 5.22 | 5.15 | qfq | 10,775,500 | 56,562,845 | -1.88% |
| 2024-08-16 | 5.37 | 5.45 | 5.31 | 5.32 | 5.25 | qfq | 13,406,522 | 72,129,009 | 0.19% |
| 2024-08-15 | 5.20 | 5.37 | 5.20 | 5.31 | 5.24 | qfq | 9,383,600 | 49,675,365 | 1.14% |
| 2024-08-14 | 5.32 | 5.35 | 5.23 | 5.25 | 5.18 | qfq | 6,959,280 | 36,668,260 | -1.13% |
| 2024-08-13 | 5.30 | 5.34 | 5.22 | 5.31 | 5.24 | qfq | 8,957,423 | 47,254,253 | -0.38% |
| 2024-08-12 | 5.37 | 5.39 | 5.29 | 5.33 | 5.26 | qfq | 10,101,100 | 53,853,154 | -1.11% |
| 2024-08-09 | 5.51 | 5.55 | 5.39 | 5.39 | 5.32 | qfq | 15,404,300 | 83,953,176 | -2.53% |
| 2024-08-08 | 5.43 | 5.60 | 5.41 | 5.53 | 5.45 | qfq | 23,799,099 | 131,432,259 | -0.18% |
| 2024-08-07 | 5.51 | 5.66 | 5.40 | 5.54 | 5.46 | qfq | 30,788,440 | 170,222,379 | 1.09% |
| 2024-08-06 | 5.38 | 5.48 | 5.33 | 5.48 | 5.41 | qfq | 19,246,980 | 104,295,821 | 3.59% |
| 2024-08-05 | 5.38 | 5.48 | 5.27 | 5.29 | 5.22 | qfq | 21,594,500 | 116,565,436 | -0.94% |
| 2024-08-02 | 5.37 | 5.45 | 5.33 | 5.34 | 5.27 | qfq | 13,079,500 | 70,542,922 | -0.74% |
| 2024-08-01 | 5.40 | 5.43 | 5.34 | 5.38 | 5.31 | qfq | 12,599,000 | 67,839,241 | -0.19% |
| 2024-07-31 | 5.24 | 5.40 | 5.23 | 5.39 | 5.32 | qfq | 15,043,242 | 80,570,192 | 2.67% |
| 2024-07-30 | 5.16 | 5.28 | 5.16 | 5.25 | 5.18 | qfq | 8,859,671 | 46,408,681 | 1.16% |
| 2024-07-29 | 5.23 | 5.26 | 5.16 | 5.19 | 5.12 | qfq | 7,857,851 | 40,860,183 | -0.76% |
| 2024-07-26 | 5.11 | 5.27 | 5.11 | 5.23 | 5.16 | qfq | 11,368,170 | 58,998,128 | 2.55% |
| 2024-07-25 | 5.14 | 5.19 | 5.01 | 5.10 | 5.03 | qfq | 9,606,280 | 49,078,236 | 0.39% |
| 2024-07-24 | 5.10 | 5.19 | 5.06 | 5.08 | 5.01 | qfq | 10,151,260 | 51,832,426 | -1.17% |
| 2024-07-23 | 5.25 | 5.30 | 5.13 | 5.14 | 5.07 | qfq | 13,891,107 | 72,503,829 | -2.28% |
| 2024-07-22 | 5.35 | 5.37 | 5.21 | 5.26 | 5.19 | qfq | 14,924,370 | 78,658,360 | -2.05% |
| 2024-07-19 | 5.38 | 5.41 | 5.27 | 5.37 | 5.30 | qfq | 20,310,775 | 108,373,657 | -1.83% |
| 2024-07-18 | 5.29 | 5.48 | 5.21 | 5.47 | 5.40 | qfq | 22,119,187 | 118,936,703 | 2.05% |
| 2024-07-17 | 5.27 | 5.40 | 5.24 | 5.36 | 5.29 | qfq | 19,635,500 | 105,167,125 | 1.32% |
| 2024-07-16 | 5.31 | 5.35 | 5.21 | 5.29 | 5.22 | qfq | 19,759,356 | 104,123,435 | -2.22% |
| 2024-07-15 | 5.33 | 5.54 | 5.18 | 5.41 | 5.34 | qfq | 29,159,625 | 156,343,612 | 1.50% |
| 2024-07-12 | 5.13 | 5.39 | 5.12 | 5.33 | 5.26 | qfq | 25,364,310 | 133,973,327 | 3.50% |
| 2024-07-11 | 5.11 | 5.17 | 5.07 | 5.15 | 5.08 | qfq | 17,188,360 | 88,106,045 | 3.00% |
| 2024-07-10 | 5.00 | 5.18 | 4.92 | 5.00 | 4.93 | qfq | 18,955,350 | 95,547,876 | -0.99% |
| 2024-07-09 | 5.08 | 5.08 | 4.87 | 5.05 | 4.98 | qfq | 21,120,204 | 105,237,915 | -0.39% |
| 2024-07-08 | 5.30 | 5.35 | 5.03 | 5.07 | 5.00 | qfq | 23,496,460 | 120,762,427 | -5.23% |
| 2024-07-05 | 5.30 | 5.56 | 5.11 | 5.35 | 5.28 | qfq | 24,115,075 | 128,694,577 | -0.37% |
| 2024-07-04 | 5.34 | 5.51 | 5.29 | 5.37 | 5.30 | qfq | 39,719,608 | 213,978,194 | -5.12% |
| 2024-07-03 | 5.26 | 6.10 | 5.19 | 5.66 | 5.58 | qfq | 54,196,165 | 308,823,581 | 8.22% |
| 2024-07-02 | 5.11 | 5.31 | 5.07 | 5.23 | 5.16 | qfq | 19,085,820 | 99,664,143 | 2.75% |
| 2024-07-01 | 5.02 | 5.13 | 4.97 | 5.09 | 5.02 | qfq | 10,592,840 | 53,544,549 | 0.59% |
| 2024-06-28 | 5.03 | 5.22 | 4.97 | 5.06 | 4.99 | qfq | 14,992,940 | 76,065,703 | 1.00% |
| 2024-06-27 | 5.10 | 5.16 | 4.98 | 5.01 | 4.94 | qfq | 9,126,100 | 46,298,760 | -2.72% |
| 2024-06-26 | 5.00 | 5.17 | 4.95 | 5.15 | 5.03 | qfq | 10,575,523 | 53,477,326 | 3.00% |
| 2024-06-25 | 4.91 | 5.06 | 4.91 | 5.00 | 4.88 | qfq | 8,953,800 | 44,605,868 | 1.83% |
| 2024-06-24 | 5.08 | 5.10 | 4.90 | 4.91 | 4.80 | qfq | 14,079,230 | 70,035,064 | -4.84% |
| 2024-06-21 | 5.20 | 5.29 | 5.14 | 5.16 | 5.04 | qfq | 7,705,760 | 40,071,397 | -0.58% |
| 2024-06-20 | 5.40 | 5.43 | 5.18 | 5.19 | 5.07 | qfq | 12,186,453 | 64,047,896 | -4.07% |
| 2024-06-19 | 5.49 | 5.56 | 5.40 | 5.41 | 5.29 | qfq | 8,764,556 | 47,772,190 | -2.70% |
| 2024-06-18 | 5.53 | 5.61 | 5.48 | 5.56 | 5.43 | qfq | 8,566,653 | 47,512,337 | 0.36% |
| 2024-06-17 | 5.50 | 5.61 | 5.46 | 5.54 | 5.41 | qfq | 5,581,700 | 30,907,931 | -0.36% |
| 2024-06-14 | 5.54 | 5.58 | 5.40 | 5.56 | 5.43 | qfq | 9,623,026 | 52,869,655 | 0.54% |
| 2024-06-13 | 5.67 | 5.71 | 5.51 | 5.53 | 5.40 | qfq | 8,517,723 | 47,429,433 | -2.47% |
| 2024-06-12 | 5.64 | 5.76 | 5.64 | 5.67 | 5.54 | qfq | 8,044,927 | 45,914,073 | 0.18% |
| 2024-06-11 | 5.60 | 5.73 | 5.52 | 5.66 | 5.53 | qfq | 6,146,726 | 34,518,684 | 0.18% |
| 2024-06-07 | 5.62 | 5.70 | 5.55 | 5.65 | 5.52 | qfq | 7,185,769 | 40,468,287 | 1.25% |
| 2024-06-06 | 5.85 | 5.88 | 5.53 | 5.58 | 5.45 | qfq | 9,842,568 | 55,608,835 | -3.29% |
| 2024-06-05 | 5.88 | 5.92 | 5.77 | 5.77 | 5.64 | qfq | 7,911,116 | 46,292,995 | -2.70% |
| 2024-06-04 | 5.80 | 6.03 | 5.73 | 5.93 | 5.79 | qfq | 12,390,700 | 72,905,293 | 1.54% |
| 2024-06-03 | 6.12 | 6.13 | 5.79 | 5.84 | 5.71 | qfq | 14,899,470 | 88,014,362 | -6.11% |
| 2024-05-31 | 6.16 | 6.27 | 6.15 | 6.22 | 6.08 | qfq | 7,250,499 | 45,152,955 | 1.47% |
| 2024-05-30 | 6.22 | 6.22 | 6.08 | 6.13 | 5.99 | qfq | 7,198,767 | 44,186,697 | -1.29% |
| 2024-05-29 | 6.23 | 6.33 | 6.18 | 6.21 | 6.07 | qfq | 7,061,900 | 44,053,576 | -1.11% |
| 2024-05-28 | 6.27 | 6.45 | 6.18 | 6.28 | 6.13 | qfq | 11,750,542 | 73,998,272 | -0.79% |
| 2024-05-27 | 6.47 | 6.50 | 6.20 | 6.33 | 6.18 | qfq | 9,700,139 | 61,185,380 | -0.94% |
| 2024-05-24 | 6.45 | 6.64 | 6.35 | 6.39 | 6.24 | qfq | 13,530,969 | 87,317,111 | -1.24% |
| 2024-05-23 | 6.63 | 6.67 | 6.45 | 6.47 | 6.32 | qfq | 13,033,235 | 84,926,123 | -3.43% |
| 2024-05-22 | 6.52 | 6.75 | 6.52 | 6.70 | 6.55 | qfq | 19,421,326 | 129,546,359 | 2.29% |
| 2024-05-21 | 6.46 | 6.60 | 6.37 | 6.55 | 6.40 | qfq | 16,885,500 | 110,216,826 | 0.92% |
| 2024-05-20 | 6.40 | 6.55 | 6.34 | 6.49 | 6.34 | qfq | 11,776,048 | 76,252,254 | 1.09% |
| 2024-05-17 | 6.39 | 6.50 | 6.35 | 6.42 | 6.27 | qfq | 8,219,557 | 52,601,826 | 0.00% |
| 2024-05-16 | 6.33 | 6.48 | 6.31 | 6.42 | 6.27 | qfq | 8,424,000 | 54,002,422 | 1.90% |
| 2024-05-15 | 6.29 | 6.37 | 6.24 | 6.30 | 6.15 | qfq | 5,960,356 | 37,593,040 | -0.32% |
| 2024-05-14 | 6.18 | 6.37 | 6.18 | 6.32 | 6.17 | qfq | 9,083,712 | 57,159,066 | 2.76% |
| 2024-05-13 | 6.35 | 6.38 | 6.13 | 6.15 | 6.01 | qfq | 10,685,995 | 66,241,545 | -3.61% |
| 2024-05-10 | 6.48 | 6.54 | 6.35 | 6.38 | 6.23 | qfq | 11,773,452 | 75,507,468 | -2.45% |
| 2024-05-09 | 6.47 | 6.70 | 6.45 | 6.54 | 6.39 | qfq | 13,757,533 | 90,512,843 | 1.87% |
| 2024-05-08 | 6.51 | 6.54 | 6.41 | 6.42 | 6.27 | qfq | 8,122,600 | 52,513,041 | -1.38% |
| 2024-05-07 | 6.48 | 6.55 | 6.47 | 6.51 | 6.36 | qfq | 7,348,200 | 47,814,353 | 0.15% |
| 2024-05-06 | 6.54 | 6.64 | 6.48 | 6.50 | 6.35 | qfq | 10,199,656 | 66,841,119 | 0.46% |
| 2024-04-30 | 6.50 | 6.53 | 6.38 | 6.47 | 6.32 | qfq | 8,909,140 | 57,481,704 | -0.15% |
| 2024-04-29 | 6.30 | 6.51 | 6.30 | 6.48 | 6.33 | qfq | 10,121,400 | 65,253,981 | 3.02% |
| 2024-04-26 | 6.13 | 6.32 | 6.08 | 6.29 | 6.14 | qfq | 11,056,946 | 68,877,063 | 2.44% |
| 2024-04-25 | 6.16 | 6.24 | 6.11 | 6.14 | 6.00 | qfq | 11,054,400 | 68,154,774 | 1.15% |
| 2024-04-24 | 6.00 | 6.09 | 5.91 | 6.07 | 5.93 | qfq | 9,480,995 | 57,109,016 | 1.34% |
| 2024-04-23 | 5.88 | 6.07 | 5.87 | 5.99 | 5.85 | qfq | 10,321,287 | 61,692,486 | 2.39% |
| 2024-04-22 | 5.77 | 5.92 | 5.63 | 5.85 | 5.71 | qfq | 9,048,200 | 52,582,231 | 1.21% |
| 2024-04-19 | 5.94 | 5.95 | 5.76 | 5.78 | 5.65 | qfq | 8,668,300 | 50,467,849 | -2.53% |
| 2024-04-18 | 6.01 | 6.05 | 5.85 | 5.93 | 5.79 | qfq | 10,139,600 | 60,439,714 | -1.50% |
| 2024-04-17 | 5.66 | 6.04 | 5.65 | 6.02 | 5.88 | qfq | 12,662,915 | 74,680,273 | 7.50% |
| 2024-04-16 | 6.00 | 6.12 | 5.57 | 5.60 | 5.47 | qfq | 13,868,144 | 79,431,765 | -7.44% |
| 2024-04-15 | 6.32 | 6.40 | 5.93 | 6.05 | 5.91 | qfq | 13,531,673 | 82,651,153 | -4.87% |
| 2024-04-12 | 6.45 | 6.51 | 6.35 | 6.36 | 6.21 | qfq | 8,823,600 | 56,778,302 | -1.70% |
| 2024-04-11 | 6.38 | 6.56 | 6.36 | 6.47 | 6.32 | qfq | 8,363,981 | 54,282,533 | 0.62% |
| 2024-04-10 | 6.60 | 6.60 | 6.36 | 6.43 | 6.28 | qfq | 10,245,577 | 66,088,751 | -3.02% |
| 2024-04-09 | 6.38 | 6.63 | 6.37 | 6.63 | 6.48 | qfq | 12,878,764 | 84,180,426 | 3.27% |
| 2024-04-08 | 6.73 | 6.74 | 6.41 | 6.42 | 6.27 | qfq | 16,867,600 | 110,431,917 | -5.45% |
| 2024-04-03 | 6.84 | 6.93 | 6.73 | 6.79 | 6.63 | qfq | 21,608,653 | 147,157,002 | 1.04% |
| 2024-04-02 | 6.75 | 6.75 | 6.58 | 6.72 | 6.56 | qfq | 13,057,839 | 86,985,174 | 0.15% |
| 2024-04-01 | 6.48 | 6.72 | 6.47 | 6.71 | 6.56 | qfq | 18,629,545 | 123,965,713 | 3.71% |
| 2024-03-29 | 6.54 | 6.56 | 6.35 | 6.47 | 6.32 | qfq | 13,555,497 | 87,380,631 | -1.07% |
| 2024-03-28 | 6.41 | 6.66 | 6.40 | 6.54 | 6.39 | qfq | 17,907,800 | 117,364,467 | 0.77% |
| 2024-03-27 | 6.78 | 6.80 | 6.48 | 6.49 | 6.34 | qfq | 13,712,505 | 91,050,680 | -4.28% |
| 2024-03-26 | 6.97 | 7.04 | 6.62 | 6.78 | 6.62 | qfq | 30,060,101 | 204,888,315 | -5.31% |
| 2024-03-25 | 7.46 | 7.77 | 7.13 | 7.16 | 6.99 | qfq | 36,592,887 | 273,015,940 | 1.42% |
| 2024-03-22 | 7.32 | 7.34 | 7.00 | 7.06 | 6.90 | qfq | 21,359,974 | 151,888,971 | -4.21% |
| 2024-03-21 | 7.58 | 7.59 | 7.31 | 7.37 | 7.20 | qfq | 27,933,609 | 207,476,539 | -1.07% |
| 2024-03-20 | 7.11 | 7.67 | 7.07 | 7.45 | 7.28 | qfq | 36,964,168 | 274,192,568 | 5.08% |
| 2024-03-19 | 7.13 | 7.19 | 7.09 | 7.09 | 6.93 | qfq | 9,840,672 | 70,215,047 | -0.84% |
| 2024-03-18 | 7.08 | 7.16 | 7.04 | 7.15 | 6.98 | qfq | 12,695,508 | 90,083,261 | 0.70% |
| 2024-03-15 | 7.05 | 7.18 | 7.01 | 7.10 | 6.94 | qfq | 10,376,858 | 73,481,513 | 0.42% |
| 2024-03-14 | 7.16 | 7.21 | 6.97 | 7.07 | 6.91 | qfq | 12,262,104 | 86,916,968 | -1.53% |
| 2024-03-13 | 7.23 | 7.23 | 7.10 | 7.18 | 7.01 | qfq | 12,400,173 | 88,874,845 | -0.55% |
| 2024-03-12 | 7.16 | 7.22 | 7.10 | 7.22 | 7.05 | qfq | 12,094,625 | 86,724,146 | 0.98% |
| 2024-03-11 | 7.01 | 7.16 | 7.00 | 7.15 | 6.98 | qfq | 9,491,632 | 67,422,108 | 0.85% |
| 2024-03-08 | 7.13 | 7.16 | 7.00 | 7.09 | 6.93 | qfq | 9,530,050 | 67,393,463 | 0.14% |
| 2024-03-07 | 7.30 | 7.35 | 7.08 | 7.08 | 6.92 | qfq | 18,236,054 | 131,575,970 | -4.71% |
| 2024-03-06 | 7.32 | 7.58 | 7.14 | 7.43 | 7.26 | qfq | 26,165,256 | 191,841,990 | 0.13% |
| 2024-03-05 | 7.64 | 7.70 | 7.39 | 7.42 | 7.25 | qfq | 34,806,124 | 261,237,685 | -6.78% |
| 2024-03-04 | 7.35 | 8.13 | 7.25 | 7.96 | 7.78 | qfq | 40,433,990 | 309,904,622 | 8.15% |
| 2024-03-01 | 7.21 | 7.38 | 7.17 | 7.36 | 7.19 | qfq | 12,759,048 | 92,927,329 | 2.08% |
| 2024-02-29 | 6.99 | 7.23 | 6.99 | 7.21 | 7.04 | qfq | 10,885,240 | 77,667,444 | 3.89% |
| 2024-02-28 | 7.40 | 7.60 | 6.93 | 6.94 | 6.78 | qfq | 19,580,715 | 143,422,235 | -6.22% |
| 2024-02-27 | 7.20 | 7.43 | 7.13 | 7.40 | 7.23 | qfq | 13,393,800 | 98,183,135 | 2.49% |
| 2024-02-26 | 7.17 | 7.28 | 7.04 | 7.22 | 7.05 | qfq | 12,553,143 | 90,015,974 | 0.84% |
| 2024-02-23 | 7.01 | 7.21 | 6.97 | 7.16 | 6.99 | qfq | 12,766,100 | 90,508,617 | 2.14% |
| 2024-02-22 | 6.88 | 7.02 | 6.88 | 7.01 | 6.85 | qfq | 8,803,559 | 61,247,648 | 1.59% |
| 2024-02-21 | 6.75 | 7.09 | 6.68 | 6.90 | 6.74 | qfq | 11,271,397 | 78,259,139 | 1.77% |
| 2024-02-20 | 6.81 | 6.82 | 6.63 | 6.78 | 6.62 | qfq | 7,898,600 | 53,142,321 | -1.17% |
| 2024-02-19 | 6.85 | 7.05 | 6.72 | 6.86 | 6.70 | qfq | 13,331,460 | 91,487,703 | 1.03% |
| 2024-02-08 | 6.48 | 6.93 | 6.48 | 6.79 | 6.63 | qfq | 15,870,988 | 107,386,375 | 5.60% |
| 2024-02-07 | 6.11 | 6.48 | 6.01 | 6.43 | 6.28 | qfq | 14,891,025 | 94,576,818 | 5.93% |
| 2024-02-06 | 5.64 | 6.16 | 5.50 | 6.07 | 5.93 | qfq | 13,374,240 | 77,638,973 | 5.93% |
| 2024-02-05 | 6.30 | 6.30 | 5.55 | 5.73 | 5.60 | qfq | 13,306,266 | 77,911,054 | -9.48% |
| 2024-02-02 | 6.60 | 6.72 | 6.04 | 6.33 | 6.18 | qfq | 9,490,780 | 60,438,473 | -3.51% |
| 2024-02-01 | 6.53 | 6.63 | 6.31 | 6.56 | 6.41 | qfq | 8,356,556 | 54,247,871 | -0.30% |
| 2024-01-31 | 6.78 | 6.89 | 6.50 | 6.58 | 6.43 | qfq | 9,363,004 | 62,586,145 | -3.09% |
| 2024-01-30 | 7.11 | 7.11 | 6.75 | 6.79 | 6.63 | qfq | 6,446,400 | 44,782,062 | -4.23% |
| 2024-01-29 | 7.31 | 7.34 | 7.04 | 7.09 | 6.93 | qfq | 7,899,000 | 56,451,474 | -2.48% |
| 2024-01-26 | 7.30 | 7.42 | 7.25 | 7.27 | 7.10 | qfq | 7,292,544 | 53,516,046 | -1.09% |
| 2024-01-25 | 7.18 | 7.37 | 7.15 | 7.35 | 7.18 | qfq | 7,928,309 | 57,633,567 | 2.23% |
| 2024-01-24 | 7.10 | 7.24 | 6.97 | 7.19 | 7.02 | qfq | 9,372,630 | 66,855,102 | 2.57% |
| 2024-01-23 | 6.91 | 7.06 | 6.79 | 7.01 | 6.85 | qfq | 8,372,656 | 58,163,413 | 0.86% |
| 2024-01-22 | 7.47 | 7.50 | 6.88 | 6.95 | 6.79 | qfq | 10,847,600 | 77,684,048 | -6.96% |
| 2024-01-19 | 7.46 | 7.68 | 7.41 | 7.47 | 7.30 | qfq | 7,948,856 | 60,020,677 | -0.13% |
| 2024-01-18 | 7.63 | 7.64 | 7.28 | 7.48 | 7.31 | qfq | 11,978,640 | 88,908,545 | -2.86% |
| 2024-01-17 | 8.05 | 8.05 | 7.70 | 7.70 | 7.52 | qfq | 13,415,533 | 105,005,586 | -4.58% |
| 2024-01-16 | 8.13 | 8.20 | 7.95 | 8.07 | 7.88 | qfq | 12,129,949 | 97,694,787 | -1.82% |
| 2024-01-15 | 8.05 | 8.40 | 8.03 | 8.22 | 8.03 | qfq | 15,183,025 | 125,283,412 | 1.23% |
| 2024-01-12 | 8.06 | 8.21 | 8.06 | 8.12 | 7.93 | qfq | 11,785,522 | 95,924,964 | -0.37% |
| 2024-01-11 | 8.10 | 8.15 | 7.97 | 8.15 | 7.96 | qfq | 18,943,212 | 152,654,057 | -0.85% |
| 2024-01-10 | 7.87 | 8.26 | 7.87 | 8.22 | 8.03 | qfq | 25,761,267 | 209,563,855 | 4.58% |
| 2024-01-09 | 7.81 | 7.96 | 7.80 | 7.86 | 7.68 | qfq | 7,048,056 | 55,500,878 | 0.64% |
| 2024-01-08 | 7.94 | 8.05 | 7.81 | 7.81 | 7.63 | qfq | 7,059,820 | 56,005,859 | -1.64% |
| 2024-01-05 | 8.06 | 8.12 | 7.90 | 7.94 | 7.76 | qfq | 6,276,700 | 50,270,646 | -1.85% |
| 2024-01-04 | 8.14 | 8.16 | 8.03 | 8.09 | 7.90 | qfq | 5,223,940 | 42,218,078 | -0.86% |
| 2024-01-03 | 8.16 | 8.22 | 8.09 | 8.16 | 7.97 | qfq | 5,309,100 | 43,269,664 | 0.00% |
| 2024-01-02 | 8.21 | 8.24 | 8.14 | 8.16 | 7.97 | qfq | 4,771,479 | 39,037,615 | -0.61% |
| 2023-12-29 | 8.12 | 8.22 | 8.07 | 8.21 | 8.02 | qfq | 6,503,135 | 53,222,547 | 0.98% |
| 2023-12-28 | 7.89 | 8.20 | 7.80 | 8.13 | 7.94 | qfq | 9,888,100 | 79,428,977 | 3.04% |
| 2023-12-27 | 7.84 | 7.94 | 7.77 | 7.89 | 7.71 | qfq | 5,262,838 | 41,331,190 | 0.51% |
| 2023-12-26 | 8.00 | 8.01 | 7.79 | 7.85 | 7.67 | qfq | 6,387,591 | 50,210,695 | -1.88% |
| 2023-12-25 | 8.07 | 8.12 | 7.96 | 8.00 | 7.82 | qfq | 5,783,200 | 46,365,499 | -1.23% |
| 2023-12-22 | 8.10 | 8.17 | 8.02 | 8.10 | 7.91 | qfq | 9,092,156 | 73,637,478 | -0.25% |
| 2023-12-21 | 7.99 | 8.14 | 7.93 | 8.12 | 7.93 | qfq | 8,223,685 | 66,196,777 | 1.37% |
| 2023-12-20 | 8.23 | 8.24 | 8.01 | 8.01 | 7.83 | qfq | 8,905,489 | 72,171,836 | -2.55% |
| 2023-12-19 | 8.19 | 8.32 | 8.14 | 8.22 | 8.03 | qfq | 6,602,205 | 54,364,862 | 0.37% |
| 2023-12-18 | 8.43 | 8.46 | 8.17 | 8.19 | 8.00 | qfq | 9,854,599 | 81,486,167 | -3.08% |
| 2023-12-15 | 8.64 | 8.72 | 8.44 | 8.45 | 8.25 | qfq | 14,454,796 | 123,088,432 | -2.42% |
| 2023-12-14 | 8.65 | 8.93 | 8.64 | 8.66 | 8.46 | qfq | 17,478,487 | 153,273,770 | -0.92% |
| 2023-12-13 | 9.03 | 9.09 | 8.72 | 8.74 | 8.54 | qfq | 23,469,947 | 208,364,379 | -2.67% |
| 2023-12-12 | 8.74 | 9.00 | 8.70 | 8.98 | 8.77 | qfq | 18,784,640 | 166,945,657 | 2.63% |
| 2023-12-11 | 8.60 | 8.78 | 8.30 | 8.75 | 8.55 | qfq | 25,244,558 | 217,451,943 | -1.69% |
| 2023-12-08 | 8.96 | 9.33 | 8.85 | 8.90 | 8.69 | qfq | 43,264,223 | 392,970,387 | -0.34% |
| 2023-12-07 | 8.85 | 8.98 | 8.72 | 8.93 | 8.72 | qfq | 28,548,839 | 253,085,033 | 0.11% |
| 2023-12-06 | 8.62 | 9.03 | 8.58 | 8.92 | 8.71 | qfq | 21,406,075 | 189,198,310 | 3.72% |
| 2023-12-05 | 8.82 | 8.82 | 8.60 | 8.60 | 8.40 | qfq | 8,358,198 | 72,911,064 | -2.49% |
| 2023-12-04 | 8.89 | 8.92 | 8.77 | 8.82 | 8.62 | qfq | 8,944,200 | 78,869,643 | -0.79% |
| 2023-12-01 | 8.78 | 8.93 | 8.76 | 8.89 | 8.68 | qfq | 10,985,731 | 97,377,287 | 1.25% |
| 2023-11-30 | 8.85 | 8.85 | 8.69 | 8.78 | 8.58 | qfq | 6,513,746 | 57,171,904 | -0.57% |
| 2023-11-29 | 8.88 | 8.95 | 8.83 | 8.83 | 8.63 | qfq | 8,653,848 | 76,859,529 | -0.67% |
| 2023-11-28 | 8.80 | 8.93 | 8.72 | 8.89 | 8.68 | qfq | 8,997,223 | 79,631,742 | 1.37% |
| 2023-11-27 | 8.90 | 8.96 | 8.71 | 8.77 | 8.57 | qfq | 9,194,334 | 80,747,250 | -2.12% |
| 2023-11-24 | 9.00 | 9.06 | 8.91 | 8.96 | 8.75 | qfq | 6,394,796 | 57,379,476 | -0.44% |
| 2023-11-23 | 8.91 | 9.02 | 8.88 | 9.00 | 8.79 | qfq | 8,144,700 | 72,933,572 | 0.45% |
| 2023-11-22 | 8.93 | 9.06 | 8.93 | 8.96 | 8.75 | qfq | 8,159,487 | 73,561,447 | -0.33% |
| 2023-11-21 | 9.01 | 9.09 | 8.94 | 8.99 | 8.78 | qfq | 10,122,928 | 91,394,518 | -0.22% |
| 2023-11-20 | 8.92 | 9.02 | 8.86 | 9.01 | 8.80 | qfq | 8,962,089 | 80,359,719 | 0.78% |
| 2023-11-17 | 8.91 | 8.97 | 8.81 | 8.94 | 8.73 | qfq | 10,313,266 | 91,819,275 | 0.34% |
| 2023-11-16 | 8.87 | 8.94 | 8.80 | 8.91 | 8.70 | qfq | 8,599,800 | 76,423,057 | 0.22% |
| 2023-11-15 | 8.87 | 8.95 | 8.85 | 8.89 | 8.68 | qfq | 7,933,454 | 70,500,819 | 0.57% |
| 2023-11-14 | 8.79 | 8.87 | 8.76 | 8.84 | 8.64 | qfq | 7,192,400 | 63,451,810 | 0.23% |
| 2023-11-13 | 8.79 | 8.86 | 8.76 | 8.82 | 8.62 | qfq | 6,964,456 | 61,319,255 | 0.57% |
| 2023-11-10 | 8.78 | 8.82 | 8.65 | 8.77 | 8.57 | qfq | 7,996,656 | 69,889,763 | -0.23% |
| 2023-11-09 | 8.75 | 8.85 | 8.73 | 8.79 | 8.59 | qfq | 8,514,918 | 74,794,116 | 0.00% |
| 2023-11-08 | 8.79 | 8.84 | 8.71 | 8.79 | 8.59 | qfq | 8,581,333 | 75,390,069 | -0.11% |
| 2023-11-07 | 8.78 | 8.82 | 8.68 | 8.80 | 8.60 | qfq | 9,914,600 | 86,798,034 | 0.23% |
| 2023-11-06 | 8.67 | 8.78 | 8.64 | 8.78 | 8.58 | qfq | 9,430,875 | 82,279,492 | 1.62% |
| 2023-11-03 | 8.52 | 8.69 | 8.52 | 8.64 | 8.44 | qfq | 6,538,990 | 56,455,976 | 1.05% |
| 2023-11-02 | 8.48 | 8.65 | 8.46 | 8.55 | 8.35 | qfq | 9,298,571 | 79,619,966 | -0.93% |
| 2023-11-01 | 8.70 | 8.75 | 8.60 | 8.63 | 8.43 | qfq | 8,900,184 | 77,063,600 | 0.00% |
| 2023-10-31 | 8.59 | 8.79 | 8.55 | 8.63 | 8.43 | qfq | 12,479,562 | 107,867,030 | 0.82% |
| 2023-10-30 | 8.38 | 8.61 | 8.38 | 8.56 | 8.36 | qfq | 8,888,600 | 75,890,292 | 1.30% |
| 2023-10-27 | 8.36 | 8.53 | 8.31 | 8.45 | 8.25 | qfq | 13,428,615 | 113,683,452 | 0.24% |
| 2023-10-26 | 8.33 | 8.44 | 8.26 | 8.43 | 8.24 | qfq | 7,133,345 | 59,608,677 | -0.12% |
| 2023-10-25 | 8.42 | 8.51 | 8.37 | 8.44 | 8.25 | qfq | 9,058,399 | 76,456,347 | 1.32% |
| 2023-10-24 | 8.15 | 8.39 | 8.15 | 8.33 | 8.14 | qfq | 8,380,300 | 69,601,614 | 2.08% |
| 2023-10-23 | 8.32 | 8.40 | 8.09 | 8.16 | 7.97 | qfq | 9,089,914 | 74,655,128 | -3.20% |
| 2023-10-20 | 8.55 | 8.61 | 8.38 | 8.43 | 8.24 | qfq | 9,526,740 | 80,664,198 | -1.75% |
| 2023-10-19 | 8.73 | 8.80 | 8.56 | 8.58 | 8.38 | qfq | 7,953,079 | 68,981,046 | -1.72% |
| 2023-10-18 | 8.99 | 8.99 | 8.71 | 8.73 | 8.53 | qfq | 7,312,700 | 64,355,511 | -3.00% |
| 2023-10-17 | 8.97 | 9.09 | 8.91 | 9.00 | 8.79 | qfq | 6,787,800 | 61,111,968 | 0.33% |
| 2023-10-16 | 9.06 | 9.07 | 8.86 | 8.97 | 8.76 | qfq | 8,481,215 | 75,718,983 | -0.88% |
| 2023-10-13 | 9.43 | 9.46 | 8.98 | 9.05 | 8.84 | qfq | 15,057,292 | 137,136,524 | -4.74% |
| 2023-10-12 | 9.53 | 9.53 | 9.43 | 9.50 | 9.28 | qfq | 4,811,000 | 45,574,041 | 0.53% |
| 2023-10-11 | 9.46 | 9.56 | 9.36 | 9.45 | 9.23 | qfq | 5,451,200 | 51,549,572 | 0.64% |
| 2023-10-10 | 9.40 | 9.46 | 9.33 | 9.39 | 9.17 | qfq | 4,632,227 | 43,501,944 | 0.21% |
| 2023-10-09 | 9.56 | 9.56 | 9.35 | 9.37 | 9.15 | qfq | 6,100,700 | 57,556,031 | -2.09% |
| 2023-09-28 | 9.56 | 9.57 | 9.51 | 9.57 | 9.35 | qfq | 4,136,127 | 39,458,237 | 0.74% |
| 2023-09-27 | 9.45 | 9.59 | 9.43 | 9.50 | 9.28 | qfq | 5,138,818 | 48,921,110 | 0.11% |
| 2023-09-26 | 9.54 | 9.62 | 9.45 | 9.49 | 9.27 | qfq | 6,163,400 | 58,746,398 | -0.94% |
| 2023-09-25 | 9.70 | 9.77 | 9.55 | 9.58 | 9.36 | qfq | 5,608,157 | 54,025,759 | -2.04% |
| 2023-09-22 | 9.53 | 9.80 | 9.50 | 9.78 | 9.55 | qfq | 8,654,395 | 83,464,286 | 1.88% |
| 2023-09-21 | 9.92 | 10.04 | 9.59 | 9.60 | 9.38 | qfq | 9,918,085 | 96,881,767 | -3.71% |
| 2023-09-20 | 9.86 | 10.18 | 9.85 | 9.97 | 9.74 | qfq | 12,710,185 | 127,545,803 | 0.40% |
| 2023-09-19 | 9.86 | 9.98 | 9.77 | 9.93 | 9.70 | qfq | 7,234,500 | 71,470,204 | 0.40% |
| 2023-09-18 | 9.73 | 9.94 | 9.66 | 9.89 | 9.66 | qfq | 7,307,257 | 71,839,928 | 1.23% |
| 2023-09-15 | 9.73 | 9.85 | 9.70 | 9.77 | 9.54 | qfq | 5,115,506 | 49,997,967 | 0.51% |
| 2023-09-14 | 9.74 | 9.79 | 9.67 | 9.72 | 9.50 | qfq | 4,412,878 | 42,875,593 | -0.51% |
| 2023-09-13 | 9.86 | 9.91 | 9.68 | 9.77 | 9.54 | qfq | 7,054,481 | 69,043,341 | -1.31% |
| 2023-09-12 | 9.93 | 9.97 | 9.86 | 9.90 | 9.67 | qfq | 5,155,405 | 51,055,846 | -0.80% |
| 2023-09-11 | 9.81 | 9.99 | 9.72 | 9.98 | 9.75 | qfq | 8,933,600 | 88,138,771 | 0.91% |
| 2023-09-08 | 9.97 | 10.08 | 9.88 | 9.89 | 9.66 | qfq | 9,398,180 | 93,666,007 | 0.20% |
| 2023-09-07 | 10.06 | 10.16 | 9.86 | 9.87 | 9.64 | qfq | 12,951,082 | 129,147,298 | -2.57% |
| 2023-09-06 | 10.18 | 10.45 | 10.11 | 10.13 | 9.90 | qfq | 14,307,275 | 146,267,187 | -0.39% |
| 2023-09-05 | 10.24 | 10.32 | 10.13 | 10.17 | 9.94 | qfq | 12,568,378 | 128,005,096 | -1.64% |
| 2023-09-04 | 10.14 | 10.35 | 10.05 | 10.34 | 10.10 | qfq | 25,389,359 | 258,478,671 | -0.67% |
| 2023-09-01 | 10.18 | 11.20 | 10.03 | 10.41 | 10.17 | qfq | 39,246,843 | 416,107,905 | 6.33% |
| 2023-08-31 | 9.88 | 9.91 | 9.77 | 9.79 | 9.56 | qfq | 4,805,032 | 47,126,736 | -1.01% |
| 2023-08-30 | 9.90 | 9.97 | 9.78 | 9.89 | 9.66 | qfq | 9,173,716 | 90,610,996 | -0.30% |
| 2023-08-29 | 9.56 | 9.93 | 9.51 | 9.92 | 9.69 | qfq | 9,038,261 | 88,704,999 | 3.01% |
| 2023-08-28 | 9.88 | 10.02 | 9.62 | 9.63 | 9.41 | qfq | 10,509,203 | 102,714,996 | 2.01% |
| 2023-08-25 | 9.65 | 9.71 | 9.42 | 9.44 | 9.22 | qfq | 6,844,256 | 65,297,616 | -2.18% |
| 2023-08-24 | 9.64 | 9.80 | 9.58 | 9.65 | 9.43 | qfq | 5,647,300 | 54,643,577 | 0.10% |
| 2023-08-23 | 9.89 | 9.91 | 9.64 | 9.64 | 9.42 | qfq | 6,403,557 | 62,396,921 | -2.92% |
| 2023-08-22 | 9.94 | 10.01 | 9.69 | 9.93 | 9.70 | qfq | 9,384,400 | 92,314,360 | 0.00% |
| 2023-08-21 | 10.03 | 10.15 | 9.88 | 9.93 | 9.70 | qfq | 7,733,408 | 77,406,518 | -1.00% |
| 2023-08-18 | 10.32 | 10.36 | 10.02 | 10.03 | 9.80 | qfq | 10,104,837 | 102,715,566 | -3.00% |
| 2023-08-17 | 10.29 | 10.39 | 10.23 | 10.34 | 10.10 | qfq | 7,756,600 | 80,016,704 | 0.00% |
| 2023-08-16 | 10.43 | 10.52 | 10.32 | 10.34 | 10.10 | qfq | 5,397,393 | 56,124,850 | -0.86% |
| 2023-08-15 | 10.45 | 10.52 | 10.33 | 10.43 | 10.19 | qfq | 5,796,773 | 60,395,059 | -0.48% |
| 2023-08-14 | 10.38 | 10.52 | 10.34 | 10.48 | 10.24 | qfq | 6,268,363 | 65,416,955 | 0.19% |
| 2023-08-11 | 10.81 | 10.90 | 10.34 | 10.46 | 10.22 | qfq | 16,328,197 | 173,079,895 | -3.77% |
| 2023-08-10 | 11.09 | 11.18 | 10.86 | 10.87 | 10.62 | qfq | 12,738,600 | 140,107,960 | -1.00% |
| 2023-08-09 | 10.92 | 11.12 | 10.91 | 10.98 | 10.73 | qfq | 6,385,032 | 70,252,316 | 0.00% |
| 2023-08-08 | 11.01 | 11.10 | 10.91 | 10.98 | 10.73 | qfq | 7,651,200 | 83,990,588 | -0.72% |
| 2023-08-07 | 11.14 | 11.19 | 10.95 | 11.06 | 10.80 | qfq | 9,453,199 | 104,484,085 | -0.98% |
| 2023-08-04 | 11.25 | 11.37 | 11.15 | 11.17 | 10.91 | qfq | 11,642,401 | 130,777,978 | -0.71% |
| 2023-08-03 | 11.23 | 11.30 | 11.12 | 11.25 | 10.99 | qfq | 8,468,475 | 94,990,663 | 0.00% |
| 2023-08-02 | 11.27 | 11.45 | 11.17 | 11.25 | 10.99 | qfq | 11,897,697 | 134,079,984 | -0.44% |
| 2023-08-01 | 11.48 | 11.48 | 11.25 | 11.30 | 11.04 | qfq | 12,045,518 | 136,516,826 | -1.74% |
| 2023-07-31 | 11.30 | 11.65 | 11.26 | 11.50 | 11.23 | qfq | 20,796,033 | 238,634,319 | 1.68% |
| 2023-07-28 | 10.95 | 11.43 | 10.93 | 11.31 | 11.05 | qfq | 20,820,488 | 235,039,259 | 2.26% |
| 2023-07-27 | 11.25 | 11.40 | 10.98 | 11.06 | 10.80 | qfq | 16,972,172 | 189,723,144 | -3.07% |
| 2023-07-26 | 11.24 | 11.50 | 11.10 | 11.41 | 11.15 | qfq | 17,990,848 | 203,573,465 | 1.51% |
| 2023-07-25 | 10.98 | 11.37 | 10.90 | 11.24 | 10.98 | qfq | 17,700,289 | 198,293,928 | 3.21% |
| 2023-07-24 | 11.00 | 11.04 | 10.71 | 10.89 | 10.64 | qfq | 13,097,314 | 142,851,909 | -3.20% |
| 2023-07-21 | 11.06 | 11.45 | 11.01 | 11.25 | 10.99 | qfq | 20,431,058 | 230,147,199 | 1.26% |
| 2023-07-20 | 11.04 | 11.26 | 11.03 | 11.11 | 10.85 | qfq | 18,988,500 | 211,638,406 | 2.11% |
| 2023-07-19 | 10.80 | 11.03 | 10.80 | 10.88 | 10.63 | qfq | 5,855,618 | 63,930,805 | 0.18% |
| 2023-07-18 | 10.80 | 10.95 | 10.80 | 10.86 | 10.61 | qfq | 5,765,621 | 62,658,965 | -0.09% |