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
东湖高新600133.SH
最近收盘价7.422026-07-17
最近交易日2026-07-17
成交量（股）18,865,751
成交额（元）143,254,741
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2025-06-30 | cash_dividend | 0.165 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-10 | 2024-07-18 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 7.70 | 7.81 | 7.42 | 7.42 | 7.42 | qfq | 18,865,751 | 143,254,741 | -3.89% |
| 2026-07-16 | 7.67 | 7.80 | 7.61 | 7.72 | 7.72 | qfq | 13,292,303 | 102,693,025 | 0.78% |
| 2026-07-15 | 7.66 | 7.75 | 7.57 | 7.66 | 7.66 | qfq | 12,135,101 | 92,726,771 | 0.00% |
| 2026-07-14 | 7.68 | 7.81 | 7.42 | 7.66 | 7.66 | qfq | 18,220,200 | 139,328,479 | -0.65% |
| 2026-07-13 | 7.90 | 8.09 | 7.70 | 7.71 | 7.71 | qfq | 19,648,978 | 154,087,654 | -2.77% |
| 2026-07-10 | 7.78 | 8.09 | 7.68 | 7.93 | 7.93 | qfq | 24,655,460 | 195,219,550 | 1.67% |
| 2026-07-09 | 7.85 | 7.95 | 7.77 | 7.80 | 7.80 | qfq | 14,220,127 | 111,436,305 | -1.89% |
| 2026-07-08 | 7.72 | 8.00 | 7.58 | 7.95 | 7.95 | qfq | 20,479,248 | 160,270,953 | 2.05% |
| 2026-07-07 | 7.68 | 7.80 | 7.39 | 7.79 | 7.79 | qfq | 22,087,739 | 167,752,088 | 0.78% |
| 2026-07-06 | 7.81 | 7.85 | 7.68 | 7.73 | 7.73 | qfq | 15,827,847 | 122,559,236 | -2.03% |
| 2026-07-03 | 7.98 | 7.99 | 7.80 | 7.89 | 7.89 | qfq | 14,947,380 | 118,169,753 | -0.75% |
| 2026-07-02 | 7.91 | 8.03 | 7.89 | 7.95 | 7.95 | qfq | 13,297,370 | 105,716,847 | -0.50% |
| 2026-07-01 | 7.90 | 8.04 | 7.83 | 7.99 | 7.99 | qfq | 16,667,160 | 132,574,278 | 1.14% |
| 2026-06-30 | 7.88 | 8.00 | 7.81 | 7.90 | 7.90 | qfq | 13,962,723 | 110,134,227 | -0.25% |
| 2026-06-29 | 8.11 | 8.16 | 7.89 | 7.92 | 7.92 | qfq | 22,221,459 | 176,851,800 | -3.18% |
| 2026-06-26 | 7.99 | 8.53 | 7.89 | 8.18 | 8.18 | qfq | 30,730,167 | 253,248,439 | 2.25% |
| 2026-06-25 | 8.15 | 8.22 | 7.95 | 8.00 | 8.00 | qfq | 20,076,934 | 161,816,892 | -2.32% |
| 2026-06-24 | 8.45 | 8.48 | 8.15 | 8.19 | 8.19 | qfq | 19,717,600 | 162,980,178 | -3.08% |
| 2026-06-23 | 8.48 | 8.60 | 8.37 | 8.45 | 8.45 | qfq | 20,662,100 | 174,973,757 | -1.05% |
| 2026-06-22 | 8.29 | 8.56 | 8.25 | 8.54 | 8.54 | qfq | 24,689,445 | 208,509,607 | 1.67% |
| 2026-06-18 | 8.07 | 8.41 | 7.88 | 8.40 | 8.40 | qfq | 27,889,697 | 228,736,815 | 4.61% |
| 2026-06-17 | 8.20 | 8.25 | 8.00 | 8.03 | 8.03 | qfq | 15,242,537 | 123,039,962 | -2.55% |
| 2026-06-16 | 8.12 | 8.34 | 8.00 | 8.24 | 8.24 | qfq | 19,605,374 | 160,260,464 | 1.73% |
| 2026-06-15 | 7.97 | 8.23 | 7.97 | 8.10 | 8.10 | qfq | 15,790,347 | 128,324,854 | 1.38% |
| 2026-06-12 | 7.80 | 8.14 | 7.80 | 7.99 | 7.99 | qfq | 17,829,381 | 142,275,006 | 2.70% |
| 2026-06-11 | 7.99 | 8.04 | 7.73 | 7.78 | 7.78 | qfq | 17,143,800 | 134,132,146 | -2.63% |
| 2026-06-10 | 8.01 | 8.13 | 7.92 | 7.99 | 7.99 | qfq | 15,782,100 | 126,186,614 | -1.36% |
| 2026-06-09 | 8.21 | 8.28 | 8.00 | 8.10 | 8.10 | qfq | 22,700,974 | 183,296,328 | -1.58% |
| 2026-06-08 | 8.05 | 8.51 | 8.01 | 8.23 | 8.23 | qfq | 32,098,739 | 265,811,613 | 2.11% |
| 2026-06-05 | 8.17 | 8.18 | 7.90 | 8.06 | 8.06 | qfq | 23,318,574 | 187,896,531 | -1.83% |
| 2026-06-04 | 8.55 | 8.70 | 8.04 | 8.21 | 8.21 | qfq | 36,101,400 | 301,405,621 | -4.53% |
| 2026-06-03 | 8.67 | 8.72 | 8.52 | 8.60 | 8.60 | qfq | 15,510,351 | 133,461,442 | -0.69% |
| 2026-06-02 | 8.70 | 8.76 | 8.59 | 8.66 | 8.66 | qfq | 14,703,272 | 127,592,101 | -0.57% |
| 2026-06-01 | 8.54 | 8.78 | 8.51 | 8.71 | 8.71 | qfq | 17,626,858 | 153,319,633 | 2.47% |
| 2026-05-29 | 8.51 | 8.59 | 8.42 | 8.50 | 8.50 | qfq | 17,782,406 | 151,093,128 | -0.12% |
| 2026-05-28 | 8.63 | 8.77 | 8.42 | 8.51 | 8.51 | qfq | 22,883,621 | 196,761,330 | -1.28% |
| 2026-05-27 | 8.85 | 8.95 | 8.60 | 8.62 | 8.62 | qfq | 24,644,242 | 214,824,533 | -3.25% |
| 2026-05-26 | 9.05 | 9.15 | 8.82 | 8.91 | 8.91 | qfq | 25,007,786 | 222,953,209 | -2.94% |
| 2026-05-25 | 9.04 | 9.40 | 8.74 | 9.18 | 9.18 | qfq | 38,220,167 | 346,654,263 | 1.32% |
| 2026-05-22 | 8.95 | 9.12 | 8.90 | 9.06 | 9.06 | qfq | 25,102,145 | 226,281,371 | 1.23% |
| 2026-05-21 | 9.35 | 9.55 | 8.91 | 8.95 | 8.95 | qfq | 47,938,831 | 442,793,399 | -3.76% |
| 2026-05-20 | 9.69 | 9.78 | 9.23 | 9.30 | 9.30 | qfq | 44,243,011 | 415,446,647 | -3.63% |
| 2026-05-19 | 9.81 | 9.85 | 9.50 | 9.65 | 9.65 | qfq | 47,839,901 | 460,550,488 | -2.72% |
| 2026-05-18 | 9.30 | 10.18 | 9.30 | 9.92 | 9.92 | qfq | 82,152,964 | 814,958,452 | 7.24% |
| 2026-05-15 | 9.63 | 9.74 | 9.18 | 9.25 | 9.25 | qfq | 49,408,713 | 464,969,325 | -4.15% |
| 2026-05-14 | 9.68 | 9.98 | 9.54 | 9.65 | 9.65 | qfq | 58,632,055 | 571,735,860 | -0.72% |
| 2026-05-13 | 9.30 | 9.80 | 9.28 | 9.72 | 9.72 | qfq | 58,204,385 | 557,983,056 | 3.85% |
| 2026-05-12 | 9.18 | 9.59 | 9.07 | 9.36 | 9.36 | qfq | 51,175,110 | 479,076,680 | 1.41% |
| 2026-05-11 | 9.21 | 9.33 | 9.11 | 9.23 | 9.23 | qfq | 29,207,954 | 269,696,771 | 0.11% |
| 2026-05-08 | 9.04 | 9.32 | 9.02 | 9.22 | 9.22 | qfq | 32,891,902 | 302,711,842 | 1.54% |
| 2026-05-07 | 9.05 | 9.14 | 9.02 | 9.08 | 9.08 | qfq | 21,529,432 | 195,455,430 | 0.33% |
| 2026-05-06 | 9.00 | 9.14 | 8.99 | 9.05 | 9.05 | qfq | 26,996,307 | 244,517,148 | 0.78% |
| 2026-04-30 | 8.85 | 9.13 | 8.85 | 8.98 | 8.98 | qfq | 32,715,835 | 295,067,916 | 1.01% |
| 2026-04-29 | 8.73 | 8.89 | 8.71 | 8.89 | 8.89 | qfq | 24,059,437 | 212,435,308 | 1.14% |
| 2026-04-28 | 8.70 | 8.93 | 8.67 | 8.79 | 8.79 | qfq | 27,124,273 | 238,437,450 | 0.57% |
| 2026-04-27 | 8.91 | 8.94 | 8.70 | 8.74 | 8.74 | qfq | 36,052,525 | 316,836,684 | -3.53% |
| 2026-04-24 | 8.93 | 9.20 | 8.91 | 9.06 | 9.06 | qfq | 38,822,308 | 353,416,123 | 0.11% |
| 2026-04-23 | 8.89 | 9.15 | 8.70 | 9.05 | 9.05 | qfq | 45,887,512 | 409,684,893 | 1.57% |
| 2026-04-22 | 8.71 | 9.02 | 8.65 | 8.91 | 8.91 | qfq | 33,704,336 | 298,119,232 | 1.95% |
| 2026-04-21 | 8.72 | 8.94 | 8.67 | 8.74 | 8.74 | qfq | 31,546,746 | 277,629,841 | 0.00% |
| 2026-04-20 | 8.71 | 8.86 | 8.58 | 8.74 | 8.74 | qfq | 31,256,334 | 271,489,751 | -0.11% |
| 2026-04-17 | 8.79 | 8.85 | 8.69 | 8.75 | 8.75 | qfq | 17,129,235 | 149,863,960 | -0.79% |
| 2026-04-16 | 8.68 | 8.95 | 8.66 | 8.82 | 8.82 | qfq | 22,785,530 | 201,373,313 | 1.50% |
| 2026-04-15 | 8.76 | 8.79 | 8.64 | 8.69 | 8.69 | qfq | 13,202,734 | 114,716,099 | -0.57% |
| 2026-04-14 | 8.76 | 8.81 | 8.62 | 8.74 | 8.74 | qfq | 16,096,500 | 140,045,145 | 0.23% |
| 2026-04-13 | 8.94 | 8.98 | 8.70 | 8.72 | 8.72 | qfq | 22,926,119 | 201,612,774 | -3.43% |
| 2026-04-10 | 9.06 | 9.14 | 8.91 | 9.03 | 9.03 | qfq | 36,063,981 | 325,698,731 | -1.31% |
| 2026-04-09 | 8.81 | 9.15 | 8.62 | 9.15 | 9.15 | qfq | 24,534,944 | 215,292,636 | 3.16% |
| 2026-04-08 | 8.75 | 8.90 | 8.71 | 8.87 | 8.87 | qfq | 19,377,458 | 170,869,050 | 3.50% |
| 2026-04-07 | 8.58 | 8.64 | 8.49 | 8.57 | 8.57 | qfq | 10,933,971 | 93,520,327 | 0.47% |
| 2026-04-03 | 8.68 | 8.68 | 8.51 | 8.53 | 8.53 | qfq | 12,407,966 | 106,573,358 | -1.61% |
| 2026-04-02 | 8.78 | 8.83 | 8.57 | 8.67 | 8.67 | qfq | 12,808,846 | 111,241,713 | -1.81% |
| 2026-04-01 | 8.88 | 8.94 | 8.80 | 8.83 | 8.83 | qfq | 11,908,958 | 105,371,795 | 1.03% |
| 2026-03-31 | 8.79 | 8.90 | 8.70 | 8.74 | 8.74 | qfq | 13,159,100 | 115,795,542 | -0.91% |
| 2026-03-30 | 8.75 | 8.87 | 8.62 | 8.82 | 8.82 | qfq | 15,055,500 | 132,123,223 | -0.90% |
| 2026-03-27 | 8.62 | 8.96 | 8.60 | 8.90 | 8.90 | qfq | 15,087,233 | 133,529,753 | 1.95% |
| 2026-03-26 | 8.80 | 8.82 | 8.69 | 8.73 | 8.73 | qfq | 15,006,710 | 131,359,345 | -1.24% |
| 2026-03-25 | 8.64 | 8.88 | 8.63 | 8.84 | 8.84 | qfq | 16,129,963 | 141,631,514 | 2.43% |
| 2026-03-24 | 8.45 | 8.64 | 8.35 | 8.63 | 8.63 | qfq | 19,661,747 | 166,815,837 | 3.85% |
| 2026-03-23 | 8.70 | 8.80 | 8.25 | 8.31 | 8.31 | qfq | 31,726,578 | 271,107,373 | -6.52% |
| 2026-03-20 | 9.23 | 9.24 | 8.89 | 8.89 | 8.89 | qfq | 24,579,627 | 222,052,878 | -3.47% |
| 2026-03-19 | 9.30 | 9.35 | 9.13 | 9.21 | 9.21 | qfq | 20,259,386 | 186,948,079 | -1.81% |
| 2026-03-18 | 9.32 | 9.40 | 9.24 | 9.38 | 9.38 | qfq | 16,489,258 | 153,826,621 | 0.32% |
| 2026-03-17 | 9.51 | 9.54 | 9.29 | 9.35 | 9.35 | qfq | 19,640,840 | 184,458,101 | -1.68% |
| 2026-03-16 | 9.62 | 9.63 | 9.36 | 9.51 | 9.51 | qfq | 20,224,303 | 191,599,757 | -1.25% |
| 2026-03-13 | 9.79 | 9.89 | 9.59 | 9.63 | 9.63 | qfq | 22,932,092 | 223,398,299 | -2.13% |
| 2026-03-12 | 9.70 | 10.06 | 9.66 | 9.84 | 9.84 | qfq | 31,042,914 | 307,414,657 | 1.03% |
| 2026-03-11 | 9.60 | 9.84 | 9.56 | 9.74 | 9.74 | qfq | 26,401,746 | 256,796,565 | 1.14% |
| 2026-03-10 | 9.45 | 9.70 | 9.45 | 9.63 | 9.63 | qfq | 23,511,033 | 225,447,514 | 2.45% |
| 2026-03-09 | 9.39 | 9.44 | 9.25 | 9.40 | 9.40 | qfq | 20,278,091 | 189,420,443 | -1.57% |
| 2026-03-06 | 9.30 | 9.59 | 9.27 | 9.55 | 9.55 | qfq | 20,430,592 | 193,626,285 | 2.47% |
| 2026-03-05 | 9.39 | 9.41 | 9.26 | 9.32 | 9.32 | qfq | 19,984,031 | 186,524,158 | 0.65% |
| 2026-03-04 | 9.22 | 9.42 | 9.17 | 9.26 | 9.26 | qfq | 20,371,870 | 189,325,529 | -0.64% |
| 2026-03-03 | 9.73 | 9.75 | 9.28 | 9.32 | 9.32 | qfq | 40,513,759 | 382,965,905 | -4.12% |
| 2026-03-02 | 10.05 | 10.10 | 9.66 | 9.72 | 9.72 | qfq | 50,364,766 | 493,943,130 | -4.61% |
| 2026-02-27 | 10.23 | 10.31 | 10.12 | 10.19 | 10.19 | qfq | 23,353,664 | 238,342,376 | -0.78% |
| 2026-02-26 | 10.30 | 10.32 | 10.15 | 10.27 | 10.27 | qfq | 28,148,218 | 287,916,653 | -0.29% |
| 2026-02-25 | 9.98 | 10.57 | 9.95 | 10.30 | 10.30 | qfq | 50,347,910 | 517,361,306 | 3.41% |
| 2026-02-24 | 10.10 | 10.14 | 9.94 | 9.96 | 9.96 | qfq | 25,874,716 | 258,882,913 | -0.50% |
| 2026-02-13 | 10.18 | 10.23 | 10.00 | 10.01 | 10.01 | qfq | 25,200,550 | 254,698,005 | -1.77% |
| 2026-02-12 | 10.10 | 10.28 | 10.06 | 10.19 | 10.19 | qfq | 23,427,157 | 238,682,176 | 0.39% |
| 2026-02-11 | 10.14 | 10.36 | 10.07 | 10.15 | 10.15 | qfq | 23,332,035 | 238,516,499 | 0.10% |
| 2026-02-10 | 10.39 | 10.51 | 10.07 | 10.14 | 10.14 | qfq | 41,663,276 | 426,801,841 | -2.31% |
| 2026-02-09 | 10.53 | 10.60 | 10.31 | 10.38 | 10.38 | qfq | 35,363,504 | 368,224,210 | -0.86% |
| 2026-02-06 | 10.18 | 10.73 | 10.18 | 10.47 | 10.47 | qfq | 57,910,556 | 609,839,421 | 1.55% |
| 2026-02-05 | 10.60 | 10.88 | 10.19 | 10.31 | 10.31 | qfq | 56,286,180 | 589,562,082 | -3.19% |
| 2026-02-04 | 10.80 | 10.98 | 10.48 | 10.65 | 10.65 | qfq | 57,838,659 | 617,068,610 | -2.20% |
| 2026-02-03 | 10.95 | 11.18 | 10.75 | 10.89 | 10.89 | qfq | 56,647,757 | 619,518,668 | 0.09% |
| 2026-02-02 | 10.95 | 11.49 | 10.82 | 10.88 | 10.88 | qfq | 85,976,512 | 955,100,951 | -1.09% |
| 2026-01-30 | 10.62 | 11.09 | 10.48 | 11.00 | 11.00 | qfq | 76,720,387 | 827,474,011 | 1.76% |
| 2026-01-29 | 10.90 | 11.13 | 10.68 | 10.81 | 10.81 | qfq | 60,362,273 | 654,822,848 | -2.26% |
| 2026-01-28 | 10.80 | 11.28 | 10.49 | 11.06 | 11.06 | qfq | 80,585,106 | 872,115,489 | 3.46% |
| 2026-01-27 | 10.70 | 11.23 | 10.58 | 10.69 | 10.69 | qfq | 62,916,163 | 683,516,619 | -1.11% |
| 2026-01-26 | 10.96 | 11.10 | 10.58 | 10.81 | 10.81 | qfq | 64,443,567 | 694,693,504 | 0.19% |
| 2026-01-23 | 10.09 | 11.10 | 10.07 | 10.79 | 10.79 | qfq | 96,224,264 | 1,019,583,565 | 6.62% |
| 2026-01-22 | 10.29 | 10.32 | 10.05 | 10.12 | 10.12 | qfq | 48,976,435 | 495,735,509 | -1.65% |
| 2026-01-21 | 10.05 | 10.81 | 10.02 | 10.29 | 10.29 | qfq | 70,434,736 | 729,070,230 | 0.39% |
| 2026-01-20 | 10.20 | 10.50 | 10.02 | 10.25 | 10.25 | qfq | 74,024,417 | 757,240,957 | 0.49% |
| 2026-01-19 | 11.06 | 11.06 | 9.97 | 10.20 | 10.20 | qfq | 109,411,074 | 1,112,833,573 | -7.94% |
| 2026-01-16 | 10.88 | 11.56 | 10.72 | 11.08 | 11.08 | qfq | 128,291,152 | 1,429,858,934 | 2.03% |
| 2026-01-15 | 10.80 | 11.15 | 10.45 | 10.86 | 10.86 | qfq | 130,739,588 | 1,418,599,788 | 2.26% |
| 2026-01-14 | 9.66 | 10.62 | 9.66 | 10.62 | 10.62 | qfq | 131,414,289 | 1,353,518,280 | 10.05% |
| 2026-01-13 | 10.21 | 10.26 | 9.62 | 9.65 | 9.65 | qfq | 70,829,015 | 696,756,116 | -5.11% |
| 2026-01-12 | 10.55 | 10.65 | 10.14 | 10.17 | 10.17 | qfq | 104,908,939 | 1,085,218,531 | -4.60% |
| 2026-01-09 | 9.63 | 10.67 | 9.62 | 10.66 | 10.66 | qfq | 138,242,671 | 1,458,808,825 | 9.90% |
| 2026-01-08 | 9.16 | 9.87 | 9.14 | 9.70 | 9.70 | qfq | 67,738,775 | 649,358,001 | 5.55% |
| 2026-01-07 | 9.18 | 9.33 | 9.12 | 9.19 | 9.19 | qfq | 21,086,992 | 194,616,882 | -0.22% |
| 2026-01-06 | 9.17 | 9.27 | 9.14 | 9.21 | 9.21 | qfq | 21,589,855 | 198,795,211 | 0.44% |
| 2026-01-05 | 9.08 | 9.18 | 8.95 | 9.17 | 9.17 | qfq | 19,722,342 | 179,353,910 | 0.99% |
| 2025-12-31 | 9.14 | 9.18 | 9.01 | 9.08 | 9.08 | qfq | 13,574,360 | 123,092,533 | -0.55% |
| 2025-12-30 | 9.20 | 9.29 | 9.11 | 9.13 | 9.13 | qfq | 15,230,159 | 139,730,667 | 0.11% |
| 2025-12-29 | 9.18 | 9.30 | 9.09 | 9.12 | 9.12 | qfq | 16,902,219 | 155,544,960 | -1.08% |
| 2025-12-26 | 9.17 | 9.28 | 9.14 | 9.22 | 9.22 | qfq | 16,266,893 | 149,969,169 | 0.44% |
| 2025-12-25 | 9.17 | 9.20 | 9.07 | 9.18 | 9.18 | qfq | 14,065,475 | 128,514,738 | 0.22% |
| 2025-12-24 | 8.99 | 9.22 | 8.97 | 9.16 | 9.16 | qfq | 16,900,540 | 154,632,364 | 1.44% |
| 2025-12-23 | 9.06 | 9.10 | 9.01 | 9.03 | 9.03 | qfq | 11,316,890 | 102,525,982 | -0.88% |
| 2025-12-22 | 9.13 | 9.17 | 9.07 | 9.11 | 9.11 | qfq | 13,376,384 | 121,890,964 | 0.33% |
| 2025-12-19 | 9.00 | 9.10 | 9.00 | 9.08 | 9.08 | qfq | 11,723,417 | 106,328,608 | 0.55% |
| 2025-12-18 | 9.00 | 9.08 | 8.97 | 9.03 | 9.03 | qfq | 11,529,207 | 104,282,739 | 0.11% |
| 2025-12-17 | 8.95 | 9.05 | 8.85 | 9.02 | 9.02 | qfq | 13,204,180 | 117,994,352 | 0.67% |
| 2025-12-16 | 8.88 | 9.10 | 8.82 | 8.96 | 8.96 | qfq | 16,837,636 | 150,961,544 | 0.67% |
| 2025-12-15 | 9.00 | 9.01 | 8.89 | 8.90 | 8.90 | qfq | 11,981,139 | 107,109,482 | -1.55% |
| 2025-12-12 | 9.06 | 9.09 | 9.01 | 9.04 | 9.04 | qfq | 11,046,852 | 99,925,080 | -0.33% |
| 2025-12-11 | 9.01 | 9.16 | 8.94 | 9.07 | 9.07 | qfq | 17,114,765 | 154,965,021 | 0.67% |
| 2025-12-10 | 9.00 | 9.08 | 8.97 | 9.01 | 9.01 | qfq | 12,273,983 | 110,781,023 | 0.00% |
| 2025-12-09 | 9.14 | 9.18 | 8.99 | 9.01 | 9.01 | qfq | 16,169,696 | 146,485,866 | -1.96% |
| 2025-12-08 | 9.27 | 9.30 | 9.18 | 9.19 | 9.19 | qfq | 18,533,051 | 170,970,070 | -1.18% |
| 2025-12-05 | 9.26 | 9.32 | 9.20 | 9.30 | 9.30 | qfq | 18,680,980 | 173,114,823 | -0.53% |
| 2025-12-04 | 9.15 | 9.40 | 9.02 | 9.35 | 9.35 | qfq | 38,080,637 | 352,027,750 | 1.30% |
| 2025-12-03 | 8.89 | 9.27 | 8.85 | 9.23 | 9.23 | qfq | 35,643,563 | 323,549,668 | 3.94% |
| 2025-12-02 | 8.90 | 8.98 | 8.81 | 8.88 | 8.88 | qfq | 12,657,480 | 112,436,505 | -0.22% |
| 2025-12-01 | 8.92 | 8.97 | 8.89 | 8.90 | 8.90 | qfq | 13,539,297 | 120,845,023 | -0.56% |
| 2025-11-28 | 8.85 | 8.97 | 8.83 | 8.95 | 8.95 | qfq | 12,017,377 | 107,044,252 | 0.79% |
| 2025-11-27 | 8.88 | 8.93 | 8.82 | 8.88 | 8.88 | qfq | 9,957,465 | 88,567,019 | -0.11% |
| 2025-11-26 | 8.89 | 9.03 | 8.85 | 8.89 | 8.89 | qfq | 13,483,957 | 120,312,550 | 0.00% |
| 2025-11-25 | 8.88 | 8.99 | 8.86 | 8.89 | 8.89 | qfq | 13,617,172 | 121,702,315 | 0.11% |
| 2025-11-24 | 8.81 | 8.93 | 8.77 | 8.88 | 8.88 | qfq | 13,889,022 | 122,922,710 | 1.02% |
| 2025-11-21 | 9.02 | 9.07 | 8.75 | 8.79 | 8.79 | qfq | 26,164,078 | 232,399,100 | -3.41% |
| 2025-11-20 | 9.14 | 9.21 | 9.07 | 9.10 | 9.10 | qfq | 13,293,800 | 121,242,266 | -0.11% |
| 2025-11-19 | 9.32 | 9.35 | 9.04 | 9.11 | 9.11 | qfq | 20,867,623 | 191,396,945 | -2.25% |
| 2025-11-18 | 9.40 | 9.47 | 9.28 | 9.32 | 9.32 | qfq | 18,344,519 | 171,647,469 | -0.32% |
| 2025-11-17 | 9.40 | 9.45 | 9.31 | 9.35 | 9.35 | qfq | 16,914,797 | 158,275,148 | -0.74% |
| 2025-11-14 | 9.47 | 9.55 | 9.41 | 9.42 | 9.42 | qfq | 15,734,629 | 149,261,033 | -0.95% |
| 2025-11-13 | 9.48 | 9.57 | 9.40 | 9.51 | 9.51 | qfq | 17,028,866 | 161,688,731 | 0.21% |
| 2025-11-12 | 9.66 | 9.71 | 9.43 | 9.49 | 9.49 | qfq | 23,699,102 | 226,222,707 | -1.96% |
| 2025-11-11 | 9.67 | 9.76 | 9.61 | 9.68 | 9.68 | qfq | 17,194,284 | 166,422,943 | 0.10% |
| 2025-11-10 | 9.72 | 9.75 | 9.60 | 9.67 | 9.67 | qfq | 25,991,438 | 250,917,762 | -0.82% |
| 2025-11-07 | 9.79 | 9.86 | 9.70 | 9.75 | 9.75 | qfq | 21,644,341 | 211,443,137 | -0.81% |
| 2025-11-06 | 9.82 | 9.86 | 9.76 | 9.83 | 9.83 | qfq | 20,767,059 | 203,645,560 | -0.20% |
| 2025-11-05 | 9.68 | 9.89 | 9.66 | 9.85 | 9.85 | qfq | 25,176,262 | 247,340,786 | 0.72% |
| 2025-11-04 | 9.92 | 9.97 | 9.72 | 9.78 | 9.78 | qfq | 28,397,175 | 279,508,283 | -2.10% |
| 2025-11-03 | 9.79 | 10.02 | 9.61 | 9.99 | 9.99 | qfq | 44,344,892 | 434,323,318 | 1.73% |
| 2025-10-31 | 9.61 | 10.06 | 9.55 | 9.82 | 9.82 | qfq | 48,067,070 | 473,768,238 | 2.19% |
| 2025-10-30 | 9.76 | 9.85 | 9.60 | 9.61 | 9.61 | qfq | 36,127,821 | 350,936,786 | -1.74% |
| 2025-10-29 | 9.93 | 9.93 | 9.71 | 9.78 | 9.78 | qfq | 38,047,833 | 371,403,005 | -1.41% |
| 2025-10-28 | 10.08 | 10.08 | 9.83 | 9.92 | 9.92 | qfq | 45,372,878 | 450,407,825 | -1.78% |
| 2025-10-27 | 10.04 | 10.34 | 10.04 | 10.10 | 10.10 | qfq | 60,410,490 | 614,553,681 | 1.30% |
| 2025-10-24 | 10.10 | 10.16 | 9.95 | 9.97 | 9.97 | qfq | 61,375,844 | 614,616,477 | -2.16% |
| 2025-10-23 | 10.47 | 10.78 | 10.03 | 10.19 | 10.19 | qfq | 110,917,199 | 1,142,456,208 | -4.86% |
| 2025-10-22 | 11.42 | 11.75 | 10.71 | 10.71 | 10.71 | qfq | 192,787,474 | 2,176,014,180 | -1.38% |
| 2025-10-21 | 10.54 | 10.86 | 10.45 | 10.86 | 10.86 | qfq | 95,107,491 | 1,023,988,268 | 10.03% |
| 2025-10-20 | 10.02 | 10.10 | 9.83 | 9.87 | 9.87 | qfq | 37,515,700 | 373,825,102 | 0.20% |
| 2025-10-17 | 9.86 | 10.15 | 9.78 | 9.85 | 9.85 | qfq | 57,685,233 | 573,945,646 | 0.51% |
| 2025-10-16 | 9.90 | 9.99 | 9.75 | 9.80 | 9.80 | qfq | 33,444,977 | 328,758,886 | -1.51% |
| 2025-10-15 | 10.09 | 10.14 | 9.81 | 9.95 | 9.95 | qfq | 41,968,577 | 416,867,694 | -1.19% |
| 2025-10-14 | 10.15 | 10.39 | 10.00 | 10.07 | 10.07 | qfq | 54,934,249 | 559,969,744 | -0.10% |
| 2025-10-13 | 9.97 | 10.13 | 9.90 | 10.08 | 10.08 | qfq | 48,926,516 | 490,454,572 | -1.08% |
| 2025-10-10 | 10.09 | 10.30 | 10.00 | 10.19 | 10.19 | qfq | 83,333,007 | 848,616,313 | 0.10% |
| 2025-10-09 | 9.31 | 10.18 | 9.31 | 10.18 | 10.18 | qfq | 94,063,995 | 928,219,412 | 10.05% |
| 2025-09-30 | 9.30 | 9.40 | 9.20 | 9.25 | 9.25 | qfq | 24,911,392 | 231,248,185 | -0.54% |
| 2025-09-29 | 9.50 | 9.54 | 9.25 | 9.30 | 9.30 | qfq | 41,026,439 | 383,581,210 | -2.11% |
| 2025-09-26 | 9.37 | 9.80 | 9.36 | 9.50 | 9.50 | qfq | 74,626,335 | 717,433,813 | 2.81% |
| 2025-09-25 | 9.04 | 9.39 | 8.98 | 9.24 | 9.24 | qfq | 49,291,187 | 450,688,846 | 0.22% |
| 2025-09-24 | 8.58 | 9.46 | 8.55 | 9.22 | 9.22 | qfq | 71,624,401 | 660,485,127 | 6.96% |
| 2025-09-23 | 8.85 | 8.85 | 8.52 | 8.62 | 8.62 | qfq | 15,854,567 | 136,728,891 | -2.05% |
| 2025-09-22 | 8.79 | 8.92 | 8.75 | 8.80 | 8.80 | qfq | 13,368,689 | 118,092,804 | 0.46% |
| 2025-09-19 | 8.76 | 8.78 | 8.66 | 8.76 | 8.76 | qfq | 14,948,365 | 130,269,368 | 0.00% |
| 2025-09-18 | 8.96 | 8.97 | 8.74 | 8.76 | 8.76 | qfq | 30,630,289 | 271,240,017 | -2.34% |
| 2025-09-17 | 8.97 | 9.02 | 8.95 | 8.97 | 8.97 | qfq | 10,579,273 | 94,980,789 | -0.44% |
| 2025-09-16 | 9.00 | 9.03 | 8.96 | 9.01 | 9.01 | qfq | 11,530,568 | 103,724,190 | 0.22% |
| 2025-09-15 | 8.96 | 9.04 | 8.86 | 8.99 | 8.99 | qfq | 17,907,173 | 160,340,397 | 0.22% |
| 2025-09-12 | 8.93 | 9.04 | 8.92 | 8.97 | 8.97 | qfq | 14,051,839 | 126,147,807 | 0.11% |
| 2025-09-11 | 8.91 | 8.97 | 8.80 | 8.96 | 8.96 | qfq | 15,943,921 | 141,408,247 | 0.67% |
| 2025-09-10 | 8.92 | 8.96 | 8.89 | 8.90 | 8.90 | qfq | 12,726,613 | 113,493,637 | -0.34% |
| 2025-09-09 | 9.02 | 9.02 | 8.92 | 8.93 | 8.93 | qfq | 12,402,102 | 111,076,432 | -1.11% |
| 2025-09-08 | 9.07 | 9.12 | 9.00 | 9.03 | 9.03 | qfq | 17,197,193 | 155,413,601 | -0.88% |
| 2025-09-05 | 8.92 | 9.11 | 8.86 | 9.11 | 9.11 | qfq | 19,666,010 | 177,211,769 | 1.90% |
| 2025-09-04 | 8.94 | 9.05 | 8.85 | 8.94 | 8.94 | qfq | 18,363,811 | 164,304,336 | 0.22% |
| 2025-09-03 | 9.00 | 9.05 | 8.88 | 8.92 | 8.92 | qfq | 17,471,646 | 156,560,619 | -1.11% |
| 2025-09-02 | 9.06 | 9.11 | 8.96 | 9.02 | 9.02 | qfq | 21,645,190 | 195,207,762 | -0.77% |
| 2025-09-01 | 9.10 | 9.14 | 9.04 | 9.09 | 9.09 | qfq | 17,459,030 | 158,630,694 | 0.33% |
| 2025-08-29 | 9.19 | 9.20 | 9.02 | 9.06 | 9.06 | qfq | 21,594,005 | 196,043,235 | -0.98% |
| 2025-08-28 | 9.20 | 9.25 | 8.97 | 9.15 | 9.15 | qfq | 34,044,670 | 310,222,269 | -0.33% |
| 2025-08-27 | 9.59 | 9.60 | 9.15 | 9.18 | 9.18 | qfq | 49,633,987 | 466,166,438 | -4.28% |
| 2025-08-26 | 9.68 | 9.84 | 9.55 | 9.59 | 9.59 | qfq | 37,880,733 | 365,299,319 | -0.93% |
| 2025-08-25 | 9.62 | 9.72 | 9.60 | 9.68 | 9.68 | qfq | 29,356,582 | 283,722,049 | 0.31% |
| 2025-08-22 | 9.56 | 9.65 | 9.55 | 9.65 | 9.65 | qfq | 21,714,370 | 208,697,263 | 0.42% |
| 2025-08-21 | 9.66 | 9.77 | 9.56 | 9.61 | 9.61 | qfq | 23,606,430 | 227,876,242 | 0.00% |
| 2025-08-20 | 9.57 | 9.61 | 9.51 | 9.61 | 9.61 | qfq | 19,254,093 | 184,389,636 | 0.42% |
| 2025-08-19 | 9.49 | 9.72 | 9.42 | 9.57 | 9.57 | qfq | 26,006,172 | 248,609,848 | 0.63% |
| 2025-08-18 | 9.53 | 9.61 | 9.49 | 9.51 | 9.51 | qfq | 27,820,026 | 265,581,869 | -0.63% |
| 2025-08-15 | 9.33 | 9.60 | 9.33 | 9.57 | 9.57 | qfq | 32,494,450 | 308,370,097 | 2.35% |
| 2025-08-14 | 9.40 | 9.55 | 9.32 | 9.35 | 9.35 | qfq | 22,929,945 | 216,263,385 | -0.85% |
| 2025-08-13 | 9.31 | 9.44 | 9.31 | 9.43 | 9.43 | qfq | 22,457,834 | 210,804,132 | 0.96% |
| 2025-08-12 | 9.33 | 9.40 | 9.31 | 9.34 | 9.34 | qfq | 11,300,370 | 105,626,593 | 0.00% |
| 2025-08-11 | 9.21 | 9.44 | 9.21 | 9.34 | 9.34 | qfq | 23,482,092 | 219,568,904 | 1.52% |
| 2025-08-08 | 9.27 | 9.32 | 9.19 | 9.20 | 9.20 | qfq | 15,733,201 | 145,229,512 | -1.18% |
| 2025-08-07 | 9.41 | 9.45 | 9.31 | 9.31 | 9.31 | qfq | 15,733,476 | 147,365,102 | -1.06% |
| 2025-08-06 | 9.40 | 9.45 | 9.31 | 9.41 | 9.41 | qfq | 24,165,339 | 226,581,809 | -0.95% |
| 2025-08-05 | 9.15 | 9.77 | 9.11 | 9.50 | 9.50 | qfq | 44,537,831 | 421,964,480 | 3.83% |
| 2025-08-04 | 9.15 | 9.15 | 9.06 | 9.15 | 9.15 | qfq | 12,040,884 | 109,605,959 | -0.44% |
| 2025-08-01 | 9.23 | 9.36 | 9.17 | 9.19 | 9.19 | qfq | 18,296,655 | 169,631,730 | -0.43% |
| 2025-07-31 | 9.10 | 9.40 | 9.02 | 9.23 | 9.23 | qfq | 32,346,540 | 297,960,421 | 1.21% |
| 2025-07-30 | 9.18 | 9.18 | 9.06 | 9.12 | 9.12 | qfq | 13,247,188 | 120,875,120 | -0.76% |
| 2025-07-29 | 9.19 | 9.24 | 9.09 | 9.19 | 9.19 | qfq | 15,305,100 | 140,012,889 | -0.43% |
| 2025-07-28 | 9.27 | 9.28 | 9.19 | 9.23 | 9.23 | qfq | 10,929,377 | 100,824,178 | -0.11% |
| 2025-07-25 | 9.30 | 9.31 | 9.21 | 9.24 | 9.24 | qfq | 14,841,200 | 137,235,674 | -0.75% |
| 2025-07-24 | 9.23 | 9.33 | 9.20 | 9.31 | 9.31 | qfq | 17,083,966 | 158,638,357 | 0.65% |
| 2025-07-23 | 9.31 | 9.43 | 9.24 | 9.25 | 9.25 | qfq | 22,074,236 | 205,953,603 | -0.43% |
| 2025-07-22 | 9.38 | 9.47 | 9.18 | 9.29 | 9.29 | qfq | 23,043,949 | 214,441,346 | -0.75% |
| 2025-07-21 | 9.23 | 9.39 | 9.20 | 9.36 | 9.36 | qfq | 21,506,973 | 199,835,989 | 1.30% |
| 2025-07-18 | 9.25 | 9.30 | 9.20 | 9.24 | 9.24 | qfq | 13,643,800 | 126,053,198 | -0.11% |
| 2025-07-17 | 9.37 | 9.37 | 9.21 | 9.25 | 9.25 | qfq | 20,799,435 | 192,430,343 | -1.39% |
| 2025-07-16 | 9.11 | 9.49 | 9.05 | 9.38 | 9.38 | qfq | 46,417,516 | 433,047,297 | 3.76% |
| 2025-07-15 | 9.09 | 9.13 | 9.00 | 9.04 | 9.04 | qfq | 10,223,466 | 92,539,347 | -0.77% |
| 2025-07-14 | 9.08 | 9.30 | 9.01 | 9.11 | 9.11 | qfq | 19,064,673 | 174,213,213 | 0.55% |
| 2025-07-11 | 9.04 | 9.10 | 8.95 | 9.06 | 9.06 | qfq | 14,883,450 | 134,658,101 | 0.44% |
| 2025-07-10 | 8.98 | 9.06 | 8.95 | 9.02 | 9.02 | qfq | 12,108,150 | 109,173,660 | 0.22% |
| 2025-07-09 | 9.05 | 9.07 | 8.98 | 9.00 | 9.00 | qfq | 8,849,569 | 79,833,671 | -0.55% |
| 2025-07-08 | 9.00 | 9.06 | 8.98 | 9.05 | 9.05 | qfq | 8,747,950 | 78,972,632 | 0.67% |
| 2025-07-07 | 9.10 | 9.10 | 8.98 | 8.99 | 8.99 | qfq | 6,930,700 | 62,451,298 | -0.11% |
| 2025-07-04 | 9.05 | 9.08 | 9.00 | 9.00 | 9.00 | qfq | 8,890,750 | 80,236,481 | -0.44% |
| 2025-07-03 | 9.15 | 9.16 | 8.91 | 9.04 | 9.04 | qfq | 16,837,398 | 152,045,738 | -1.20% |
| 2025-07-02 | 9.15 | 9.28 | 9.10 | 9.15 | 9.15 | qfq | 14,352,621 | 131,411,903 | -0.76% |
| 2025-07-01 | 9.00 | 9.36 | 8.93 | 9.22 | 9.22 | qfq | 29,896,893 | 274,898,923 | 2.67% |
| 2025-06-30 | 9.00 | 9.03 | 8.93 | 8.98 | 8.98 | qfq | 9,473,517 | 84,958,545 | -1.54% |
| 2025-06-27 | 9.05 | 9.14 | 9.04 | 9.12 | 8.96 | qfq | 10,532,704 | 95,957,098 | 0.66% |
| 2025-06-26 | 9.13 | 9.15 | 9.05 | 9.06 | 8.90 | qfq | 11,478,456 | 104,295,504 | -0.88% |
| 2025-06-25 | 9.11 | 9.16 | 9.05 | 9.14 | 8.97 | qfq | 13,037,549 | 118,678,554 | 0.55% |
| 2025-06-24 | 8.98 | 9.15 | 8.98 | 9.09 | 8.93 | qfq | 11,516,372 | 104,585,486 | 1.22% |
| 2025-06-23 | 8.73 | 9.05 | 8.73 | 8.98 | 8.82 | qfq | 10,794,602 | 96,652,357 | 1.24% |
| 2025-06-20 | 8.87 | 8.95 | 8.86 | 8.87 | 8.71 | qfq | 6,877,600 | 61,163,672 | -0.22% |
| 2025-06-19 | 8.98 | 8.99 | 8.84 | 8.89 | 8.73 | qfq | 11,345,078 | 100,988,427 | -1.22% |
| 2025-06-18 | 8.96 | 9.01 | 8.87 | 9.00 | 8.84 | qfq | 11,996,950 | 107,271,384 | -0.11% |
| 2025-06-17 | 9.10 | 9.14 | 8.95 | 9.01 | 8.85 | qfq | 17,464,166 | 157,712,666 | -0.99% |
| 2025-06-16 | 9.10 | 9.24 | 9.08 | 9.10 | 8.94 | qfq | 13,817,463 | 126,233,706 | -0.11% |
| 2025-06-13 | 9.35 | 9.37 | 9.08 | 9.11 | 8.95 | qfq | 19,416,936 | 178,853,876 | -2.67% |
| 2025-06-12 | 9.37 | 9.42 | 9.34 | 9.36 | 9.19 | qfq | 9,263,400 | 86,863,696 | -0.53% |
| 2025-06-11 | 9.38 | 9.48 | 9.36 | 9.41 | 9.24 | qfq | 12,590,125 | 118,586,144 | 0.32% |
| 2025-06-10 | 9.58 | 9.58 | 9.27 | 9.38 | 9.21 | qfq | 16,838,997 | 158,744,508 | -1.57% |
| 2025-06-09 | 9.45 | 9.59 | 9.42 | 9.53 | 9.36 | qfq | 18,520,282 | 175,899,475 | -0.10% |
| 2025-06-06 | 9.26 | 9.65 | 9.26 | 9.54 | 9.37 | qfq | 28,754,621 | 272,166,612 | 2.80% |
| 2025-06-05 | 9.25 | 9.30 | 9.22 | 9.28 | 9.11 | qfq | 9,519,393 | 88,188,123 | 0.00% |
| 2025-06-04 | 9.21 | 9.31 | 9.21 | 9.28 | 9.11 | qfq | 8,691,234 | 80,609,645 | 0.11% |
| 2025-06-03 | 9.25 | 9.34 | 9.23 | 9.27 | 9.10 | qfq | 10,101,403 | 93,828,953 | -1.07% |
| 2025-05-30 | 9.27 | 9.50 | 9.14 | 9.37 | 9.20 | qfq | 21,159,100 | 196,989,861 | 0.75% |
| 2025-05-29 | 9.20 | 9.34 | 9.19 | 9.30 | 9.13 | qfq | 10,059,566 | 93,457,783 | 0.76% |
| 2025-05-28 | 9.37 | 9.39 | 9.20 | 9.23 | 9.06 | qfq | 10,253,100 | 94,945,522 | -1.49% |
| 2025-05-27 | 9.26 | 9.48 | 9.22 | 9.37 | 9.20 | qfq | 14,174,783 | 132,454,051 | 0.54% |
| 2025-05-26 | 9.15 | 9.40 | 9.15 | 9.32 | 9.15 | qfq | 13,143,006 | 122,222,221 | 1.86% |
| 2025-05-23 | 9.41 | 9.45 | 9.14 | 9.15 | 8.98 | qfq | 19,161,000 | 177,736,683 | -3.07% |
| 2025-05-22 | 9.49 | 9.58 | 9.40 | 9.44 | 9.27 | qfq | 16,712,000 | 158,172,646 | -0.84% |
| 2025-05-21 | 9.68 | 9.73 | 9.41 | 9.52 | 9.35 | qfq | 19,816,420 | 188,736,769 | -1.75% |
| 2025-05-20 | 9.42 | 9.71 | 9.38 | 9.69 | 9.51 | qfq | 35,245,771 | 338,343,729 | 2.43% |
| 2025-05-19 | 9.26 | 9.61 | 9.24 | 9.46 | 9.29 | qfq | 47,499,879 | 446,862,815 | 4.88% |
| 2025-05-16 | 9.10 | 9.15 | 9.00 | 9.02 | 8.86 | qfq | 13,031,522 | 117,990,873 | -0.99% |
| 2025-05-15 | 9.20 | 9.29 | 9.06 | 9.11 | 8.95 | qfq | 13,842,601 | 126,527,384 | -0.76% |
| 2025-05-14 | 9.17 | 9.25 | 9.07 | 9.18 | 9.01 | qfq | 17,374,310 | 159,239,830 | 1.21% |
| 2025-05-13 | 9.19 | 9.22 | 9.07 | 9.07 | 8.91 | qfq | 10,916,103 | 99,710,082 | -0.77% |
| 2025-05-12 | 9.20 | 9.20 | 9.07 | 9.14 | 8.97 | qfq | 12,821,601 | 116,908,165 | 0.33% |
| 2025-05-09 | 9.31 | 9.33 | 9.08 | 9.11 | 8.95 | qfq | 15,650,700 | 143,229,162 | -2.36% |
| 2025-05-08 | 9.10 | 9.35 | 9.05 | 9.33 | 9.16 | qfq | 20,009,468 | 184,596,524 | 2.41% |
| 2025-05-07 | 9.21 | 9.28 | 9.02 | 9.11 | 8.95 | qfq | 14,466,016 | 131,909,353 | 0.33% |
| 2025-05-06 | 8.75 | 9.09 | 8.75 | 9.08 | 8.92 | qfq | 18,466,858 | 166,657,323 | 3.89% |
| 2025-04-30 | 8.70 | 8.83 | 8.65 | 8.74 | 8.58 | qfq | 10,274,216 | 89,999,680 | 1.16% |
| 2025-04-29 | 8.50 | 8.71 | 8.47 | 8.64 | 8.48 | qfq | 15,927,302 | 137,148,487 | -1.71% |
| 2025-04-28 | 8.99 | 9.06 | 8.77 | 8.79 | 8.63 | qfq | 15,413,200 | 136,646,403 | -2.66% |
| 2025-04-25 | 8.90 | 9.12 | 8.90 | 9.03 | 8.87 | qfq | 14,360,602 | 129,748,801 | 1.35% |
| 2025-04-24 | 9.08 | 9.08 | 8.87 | 8.91 | 8.75 | qfq | 11,645,102 | 104,386,225 | -1.87% |
| 2025-04-23 | 9.04 | 9.15 | 9.01 | 9.08 | 8.92 | qfq | 13,805,569 | 125,492,047 | 0.44% |
| 2025-04-22 | 8.95 | 9.08 | 8.95 | 9.04 | 8.88 | qfq | 11,798,369 | 106,530,329 | 0.67% |
| 2025-04-21 | 8.93 | 9.05 | 8.86 | 8.98 | 8.82 | qfq | 11,370,000 | 101,957,094 | 0.90% |
| 2025-04-18 | 8.79 | 8.95 | 8.70 | 8.90 | 8.74 | qfq | 12,015,757 | 105,742,113 | 1.14% |
| 2025-04-17 | 8.78 | 8.91 | 8.74 | 8.80 | 8.64 | qfq | 9,247,707 | 81,857,223 | 0.23% |
| 2025-04-16 | 8.90 | 8.92 | 8.72 | 8.78 | 8.62 | qfq | 12,696,087 | 111,799,924 | -1.68% |
| 2025-04-15 | 9.02 | 9.03 | 8.87 | 8.93 | 8.77 | qfq | 11,413,987 | 101,926,446 | -0.78% |
| 2025-04-14 | 8.99 | 9.07 | 8.93 | 9.00 | 8.84 | qfq | 16,061,893 | 144,737,372 | 0.90% |
| 2025-04-11 | 8.80 | 9.06 | 8.73 | 8.92 | 8.76 | qfq | 19,561,400 | 175,029,880 | 0.79% |
| 2025-04-10 | 8.78 | 8.99 | 8.77 | 8.85 | 8.69 | qfq | 23,897,473 | 212,567,966 | 1.96% |
| 2025-04-09 | 8.22 | 8.76 | 8.02 | 8.68 | 8.52 | qfq | 28,037,779 | 236,486,023 | 1.52% |
| 2025-04-08 | 8.83 | 8.98 | 8.30 | 8.55 | 8.40 | qfq | 37,632,369 | 324,965,490 | -3.82% |
| 2025-04-07 | 9.30 | 9.30 | 8.89 | 8.89 | 8.73 | qfq | 24,721,867 | 223,006,666 | -10.02% |
| 2025-04-03 | 9.82 | 9.98 | 9.77 | 9.88 | 9.70 | qfq | 14,566,740 | 144,047,844 | -0.10% |
| 2025-04-02 | 9.69 | 10.05 | 9.65 | 9.89 | 9.71 | qfq | 18,204,951 | 179,315,361 | 1.85% |
| 2025-04-01 | 9.85 | 9.88 | 9.71 | 9.71 | 9.53 | qfq | 12,649,300 | 123,658,141 | -0.82% |
| 2025-03-31 | 10.01 | 10.01 | 9.72 | 9.79 | 9.61 | qfq | 18,152,090 | 178,252,991 | -2.39% |
| 2025-03-28 | 9.90 | 10.21 | 9.85 | 10.03 | 9.85 | qfq | 29,184,976 | 294,816,362 | 1.31% |
| 2025-03-27 | 9.87 | 9.93 | 9.69 | 9.90 | 9.72 | qfq | 13,614,563 | 133,717,199 | 0.00% |
| 2025-03-26 | 9.91 | 9.99 | 9.88 | 9.90 | 9.72 | qfq | 14,175,348 | 140,722,537 | -0.60% |
| 2025-03-25 | 9.91 | 10.05 | 9.83 | 9.96 | 9.78 | qfq | 18,267,276 | 181,642,250 | 0.71% |
| 2025-03-24 | 10.00 | 10.00 | 9.70 | 9.89 | 9.71 | qfq | 22,234,001 | 218,648,928 | -1.30% |
| 2025-03-21 | 9.96 | 10.24 | 9.91 | 10.02 | 9.84 | qfq | 26,375,656 | 265,613,713 | 0.00% |
| 2025-03-20 | 10.10 | 10.16 | 9.97 | 10.02 | 9.84 | qfq | 17,795,557 | 178,892,999 | -0.50% |
| 2025-03-19 | 10.21 | 10.22 | 10.04 | 10.07 | 9.89 | qfq | 24,509,730 | 247,632,356 | -1.76% |
| 2025-03-18 | 10.40 | 10.44 | 10.22 | 10.25 | 10.06 | qfq | 21,903,765 | 225,261,094 | -0.87% |
| 2025-03-17 | 10.48 | 10.55 | 10.33 | 10.34 | 10.15 | qfq | 23,485,182 | 243,889,989 | -1.24% |
| 2025-03-14 | 10.41 | 10.47 | 10.23 | 10.47 | 10.28 | qfq | 28,437,042 | 295,506,229 | 0.58% |
| 2025-03-13 | 10.70 | 10.70 | 10.34 | 10.41 | 10.22 | qfq | 42,252,773 | 442,747,661 | -3.70% |
| 2025-03-12 | 10.68 | 10.96 | 10.60 | 10.81 | 10.61 | qfq | 59,225,683 | 641,147,234 | 1.41% |
| 2025-03-11 | 10.35 | 10.90 | 10.35 | 10.66 | 10.47 | qfq | 65,315,985 | 695,801,656 | 1.52% |
| 2025-03-10 | 10.50 | 10.65 | 10.33 | 10.50 | 10.31 | qfq | 55,826,202 | 583,308,788 | -0.38% |
| 2025-03-07 | 10.61 | 10.95 | 10.32 | 10.54 | 10.35 | qfq | 120,895,188 | 1,286,594,622 | 1.84% |
| 2025-03-06 | 9.46 | 10.35 | 9.44 | 10.35 | 10.16 | qfq | 65,836,687 | 667,081,848 | 9.99% |
| 2025-03-05 | 9.52 | 9.55 | 9.29 | 9.41 | 9.24 | qfq | 21,781,676 | 203,957,909 | -1.05% |
| 2025-03-04 | 9.47 | 9.53 | 9.42 | 9.51 | 9.34 | qfq | 15,178,685 | 143,774,818 | 0.11% |
| 2025-03-03 | 9.52 | 9.68 | 9.45 | 9.50 | 9.33 | qfq | 17,757,166 | 169,987,967 | -0.84% |
| 2025-02-28 | 9.83 | 9.84 | 9.53 | 9.58 | 9.41 | qfq | 24,664,480 | 237,919,642 | -2.74% |
| 2025-02-27 | 10.00 | 10.08 | 9.69 | 9.85 | 9.67 | qfq | 33,107,241 | 326,601,512 | -1.50% |
| 2025-02-26 | 9.97 | 10.02 | 9.89 | 10.00 | 9.82 | qfq | 25,533,662 | 254,387,064 | 0.30% |
| 2025-02-25 | 9.91 | 10.13 | 9.87 | 9.97 | 9.79 | qfq | 22,228,550 | 222,481,532 | -0.70% |
| 2025-02-24 | 10.22 | 10.23 | 9.93 | 10.04 | 9.86 | qfq | 37,577,251 | 378,651,812 | -2.43% |
| 2025-02-21 | 10.34 | 10.43 | 10.15 | 10.29 | 10.10 | qfq | 34,722,099 | 357,165,300 | -0.39% |
| 2025-02-20 | 10.30 | 10.59 | 10.23 | 10.33 | 10.14 | qfq | 31,649,417 | 329,415,374 | -0.29% |
| 2025-02-19 | 10.20 | 10.48 | 10.13 | 10.36 | 10.17 | qfq | 31,588,403 | 326,630,474 | 1.57% |
| 2025-02-18 | 10.70 | 10.73 | 10.17 | 10.20 | 10.02 | qfq | 60,957,465 | 637,263,462 | -6.34% |
| 2025-02-17 | 10.51 | 11.15 | 10.48 | 10.89 | 10.69 | qfq | 82,731,022 | 896,367,989 | 4.71% |
| 2025-02-14 | 10.22 | 10.42 | 10.03 | 10.40 | 10.21 | qfq | 52,402,296 | 537,744,420 | 3.38% |
| 2025-02-13 | 10.05 | 10.25 | 9.90 | 10.06 | 9.88 | qfq | 37,086,514 | 372,534,745 | 0.00% |
| 2025-02-12 | 9.63 | 10.27 | 9.55 | 10.06 | 9.88 | qfq | 57,587,121 | 575,801,006 | 5.34% |
| 2025-02-11 | 9.73 | 9.76 | 9.50 | 9.55 | 9.38 | qfq | 23,581,515 | 225,368,916 | -1.85% |
| 2025-02-10 | 9.67 | 9.81 | 9.66 | 9.73 | 9.55 | qfq | 22,915,031 | 222,988,509 | 0.72% |
| 2025-02-07 | 9.51 | 9.80 | 9.49 | 9.66 | 9.49 | qfq | 31,635,901 | 305,762,524 | 1.15% |
| 2025-02-06 | 9.45 | 9.60 | 9.30 | 9.55 | 9.38 | qfq | 24,170,146 | 228,831,294 | 1.06% |
| 2025-02-05 | 9.55 | 9.65 | 9.42 | 9.45 | 9.28 | qfq | 21,175,024 | 201,478,021 | -0.74% |
| 2025-01-27 | 9.41 | 9.77 | 9.37 | 9.52 | 9.35 | qfq | 27,149,240 | 259,709,440 | 0.42% |
| 2025-01-24 | 9.04 | 9.55 | 8.98 | 9.48 | 9.31 | qfq | 36,966,039 | 344,089,716 | 4.98% |
| 2025-01-23 | 9.12 | 9.33 | 9.02 | 9.03 | 8.87 | qfq | 24,482,600 | 224,550,536 | 0.22% |
| 2025-01-22 | 9.02 | 9.12 | 8.96 | 9.01 | 8.85 | qfq | 13,019,800 | 117,436,906 | -0.77% |
| 2025-01-21 | 9.20 | 9.25 | 9.01 | 9.08 | 8.92 | qfq | 16,364,100 | 148,761,416 | -0.77% |
| 2025-01-20 | 9.01 | 9.30 | 8.95 | 9.15 | 8.98 | qfq | 25,284,967 | 231,107,081 | 2.01% |
| 2025-01-17 | 9.15 | 9.20 | 8.90 | 8.97 | 8.81 | qfq | 28,355,345 | 256,137,232 | 0.45% |
| 2025-01-16 | 8.87 | 9.15 | 8.87 | 8.93 | 8.77 | qfq | 21,008,791 | 188,774,514 | 0.90% |
| 2025-01-15 | 8.90 | 9.00 | 8.82 | 8.85 | 8.69 | qfq | 17,966,140 | 159,685,387 | -0.56% |
| 2025-01-14 | 8.54 | 8.95 | 8.54 | 8.90 | 8.74 | qfq | 26,241,257 | 231,310,400 | 4.22% |
| 2025-01-13 | 8.42 | 8.59 | 8.32 | 8.54 | 8.39 | qfq | 18,232,736 | 154,763,629 | 0.23% |
| 2025-01-10 | 8.80 | 8.87 | 8.50 | 8.52 | 8.37 | qfq | 18,848,375 | 163,750,566 | -3.29% |
| 2025-01-09 | 8.73 | 8.98 | 8.73 | 8.81 | 8.65 | qfq | 18,135,578 | 160,604,691 | -0.23% |
| 2025-01-08 | 9.02 | 9.04 | 8.61 | 8.83 | 8.67 | qfq | 30,707,770 | 270,538,748 | -2.21% |
| 2025-01-07 | 9.01 | 9.09 | 8.87 | 9.03 | 8.87 | qfq | 18,151,438 | 163,276,225 | 1.01% |
| 2025-01-06 | 9.00 | 9.17 | 8.85 | 8.94 | 8.78 | qfq | 27,081,024 | 243,330,984 | -1.76% |
| 2025-01-03 | 9.77 | 9.79 | 9.04 | 9.10 | 8.94 | qfq | 37,697,691 | 350,997,992 | -5.89% |
| 2025-01-02 | 9.46 | 10.20 | 9.37 | 9.67 | 9.50 | qfq | 68,216,129 | 675,890,921 | 3.42% |
| 2024-12-31 | 9.82 | 9.84 | 9.31 | 9.35 | 9.18 | qfq | 24,246,372 | 231,430,646 | -3.81% |
| 2024-12-30 | 9.68 | 9.79 | 9.48 | 9.72 | 9.54 | qfq | 20,729,409 | 200,083,873 | -0.10% |
| 2024-12-27 | 9.59 | 9.85 | 9.56 | 9.73 | 9.55 | qfq | 19,770,700 | 192,375,011 | 1.25% |
| 2024-12-26 | 9.56 | 9.72 | 9.56 | 9.61 | 9.44 | qfq | 14,644,063 | 141,243,448 | 0.10% |
| 2024-12-25 | 9.82 | 9.83 | 9.50 | 9.60 | 9.43 | qfq | 19,966,200 | 191,815,478 | -2.04% |
| 2024-12-24 | 9.76 | 9.86 | 9.63 | 9.80 | 9.62 | qfq | 22,494,559 | 219,307,512 | 0.82% |
| 2024-12-23 | 9.97 | 10.02 | 9.70 | 9.72 | 9.54 | qfq | 28,538,367 | 281,227,655 | -2.90% |
| 2024-12-20 | 10.00 | 10.17 | 9.93 | 10.01 | 9.83 | qfq | 23,471,184 | 235,786,754 | 0.50% |
| 2024-12-19 | 9.85 | 10.03 | 9.79 | 9.96 | 9.78 | qfq | 20,545,588 | 203,851,990 | 0.00% |
| 2024-12-18 | 9.96 | 10.20 | 9.87 | 9.96 | 9.78 | qfq | 22,430,930 | 225,327,948 | 0.40% |
| 2024-12-17 | 10.11 | 10.19 | 9.86 | 9.92 | 9.74 | qfq | 29,906,228 | 298,826,610 | -2.75% |
| 2024-12-16 | 10.43 | 10.56 | 10.13 | 10.20 | 10.02 | qfq | 35,561,353 | 365,412,907 | -3.41% |
| 2024-12-13 | 10.50 | 10.81 | 10.32 | 10.56 | 10.37 | qfq | 55,323,640 | 586,296,805 | -0.28% |
| 2024-12-12 | 10.50 | 10.61 | 10.26 | 10.59 | 10.40 | qfq | 41,297,918 | 429,733,802 | 0.67% |
| 2024-12-11 | 10.60 | 10.71 | 10.39 | 10.52 | 10.33 | qfq | 43,756,024 | 461,657,630 | -0.85% |
| 2024-12-10 | 11.10 | 11.13 | 10.60 | 10.61 | 10.42 | qfq | 37,595,700 | 406,895,031 | -1.12% |
| 2024-12-09 | 11.03 | 11.03 | 10.63 | 10.73 | 10.54 | qfq | 30,002,129 | 323,882,287 | -2.90% |
| 2024-12-06 | 10.98 | 11.15 | 10.87 | 11.05 | 10.85 | qfq | 30,412,389 | 335,600,942 | 0.73% |
| 2024-12-05 | 10.72 | 11.02 | 10.72 | 10.97 | 10.77 | qfq | 22,517,840 | 246,240,700 | 1.20% |
| 2024-12-04 | 11.13 | 11.13 | 10.78 | 10.84 | 10.64 | qfq | 27,878,526 | 304,812,717 | -2.87% |
| 2024-12-03 | 11.10 | 11.28 | 10.94 | 11.16 | 10.96 | qfq | 30,912,295 | 343,860,491 | 0.18% |
| 2024-12-02 | 10.80 | 11.19 | 10.74 | 11.14 | 10.94 | qfq | 38,103,275 | 419,923,364 | 3.24% |
| 2024-11-29 | 10.65 | 10.86 | 10.49 | 10.79 | 10.59 | qfq | 30,590,802 | 327,214,979 | 1.12% |
| 2024-11-28 | 10.75 | 10.95 | 10.64 | 10.67 | 10.48 | qfq | 30,910,917 | 334,541,992 | -0.56% |
| 2024-11-27 | 10.61 | 10.74 | 10.30 | 10.73 | 10.54 | qfq | 32,002,065 | 335,881,623 | 0.94% |
| 2024-11-26 | 10.69 | 10.98 | 10.59 | 10.63 | 10.44 | qfq | 24,361,886 | 261,810,271 | -0.28% |
| 2024-11-25 | 10.90 | 10.99 | 10.42 | 10.66 | 10.47 | qfq | 36,061,131 | 383,746,709 | -2.11% |
| 2024-11-22 | 11.20 | 11.31 | 10.88 | 10.89 | 10.69 | qfq | 38,129,857 | 425,261,633 | -2.51% |
| 2024-11-21 | 11.29 | 11.40 | 11.06 | 11.17 | 10.97 | qfq | 43,298,953 | 484,356,204 | -3.21% |
| 2024-11-20 | 10.90 | 11.55 | 10.79 | 11.54 | 11.33 | qfq | 48,236,069 | 544,769,460 | 5.77% |
| 2024-11-19 | 10.69 | 10.92 | 10.55 | 10.91 | 10.71 | qfq | 37,129,801 | 398,351,034 | 2.15% |
| 2024-11-18 | 11.32 | 11.38 | 10.60 | 10.68 | 10.49 | qfq | 52,630,320 | 572,056,043 | -5.07% |
| 2024-11-15 | 11.81 | 12.02 | 11.20 | 11.25 | 11.05 | qfq | 68,048,892 | 788,762,114 | -6.09% |
| 2024-11-14 | 12.25 | 12.47 | 11.97 | 11.98 | 11.76 | qfq | 55,324,768 | 677,822,161 | -1.40% |
| 2024-11-13 | 12.01 | 12.30 | 11.85 | 12.15 | 11.93 | qfq | 48,392,508 | 583,692,586 | 0.41% |
| 2024-11-12 | 12.55 | 12.67 | 11.95 | 12.10 | 11.88 | qfq | 75,613,168 | 926,752,921 | -3.35% |
| 2024-11-11 | 12.70 | 12.74 | 12.20 | 12.52 | 12.29 | qfq | 89,530,793 | 1,118,952,907 | -3.69% |
| 2024-11-08 | 14.00 | 14.00 | 12.41 | 13.00 | 12.76 | qfq | 172,203,626 | 2,248,297,480 | -4.34% |
| 2024-11-07 | 13.01 | 13.88 | 12.96 | 13.59 | 13.34 | qfq | 96,927,665 | 1,313,280,130 | 2.41% |
| 2024-11-06 | 13.00 | 13.74 | 12.98 | 13.27 | 13.03 | qfq | 108,105,377 | 1,442,265,766 | 2.00% |
| 2024-11-05 | 13.09 | 13.18 | 12.44 | 13.01 | 12.77 | qfq | 127,215,624 | 1,637,069,891 | 2.76% |
| 2024-11-04 | 10.99 | 12.66 | 10.99 | 12.66 | 12.43 | qfq | 116,867,973 | 1,422,532,644 | 9.99% |
| 2024-11-01 | 12.40 | 12.47 | 11.51 | 11.51 | 11.30 | qfq | 113,823,345 | 1,347,897,306 | -10.01% |
| 2024-10-31 | 13.10 | 13.63 | 12.71 | 12.79 | 12.56 | qfq | 144,685,771 | 1,889,441,258 | -1.62% |
| 2024-10-30 | 12.29 | 13.34 | 11.94 | 13.00 | 12.76 | qfq | 146,675,420 | 1,862,644,578 | 3.83% |
| 2024-10-29 | 13.92 | 14.27 | 12.51 | 12.52 | 12.29 | qfq | 213,116,035 | 2,838,585,398 | -6.01% |
| 2024-10-28 | 12.11 | 13.32 | 11.94 | 13.32 | 13.08 | qfq | 164,790,475 | 2,128,490,144 | 9.99% |
| 2024-10-25 | 11.39 | 12.12 | 11.20 | 12.11 | 11.89 | qfq | 122,663,083 | 1,440,875,311 | 8.71% |
| 2024-10-24 | 10.70 | 11.81 | 10.65 | 11.14 | 10.94 | qfq | 126,672,991 | 1,426,869,618 | 2.48% |
| 2024-10-23 | 10.15 | 11.24 | 10.15 | 10.87 | 10.67 | qfq | 147,814,588 | 1,621,180,023 | 6.36% |
| 2024-10-22 | 10.17 | 10.48 | 10.00 | 10.22 | 10.04 | qfq | 50,160,377 | 513,219,999 | -0.58% |
| 2024-10-21 | 9.90 | 10.39 | 9.87 | 10.28 | 10.09 | qfq | 71,883,732 | 735,500,217 | 3.32% |
| 2024-10-18 | 9.52 | 10.06 | 9.35 | 9.95 | 9.77 | qfq | 76,408,263 | 747,221,495 | 2.90% |
| 2024-10-17 | 10.00 | 10.09 | 9.62 | 9.67 | 9.50 | qfq | 55,866,472 | 549,343,913 | -2.72% |
| 2024-10-16 | 9.43 | 9.99 | 9.39 | 9.94 | 9.76 | qfq | 63,561,841 | 625,453,473 | 3.65% |
| 2024-10-15 | 9.51 | 9.95 | 9.35 | 9.59 | 9.42 | qfq | 56,916,142 | 552,639,356 | 0.52% |
| 2024-10-14 | 9.09 | 9.78 | 8.96 | 9.54 | 9.37 | qfq | 54,099,073 | 505,799,752 | 6.12% |
| 2024-10-11 | 9.22 | 9.29 | 8.92 | 8.99 | 8.83 | qfq | 39,004,856 | 354,443,677 | -3.23% |
| 2024-10-10 | 9.69 | 9.80 | 9.06 | 9.29 | 9.12 | qfq | 55,804,305 | 526,320,655 | -2.21% |
| 2024-10-09 | 10.21 | 10.23 | 9.50 | 9.50 | 9.33 | qfq | 81,087,284 | 790,215,670 | -10.04% |
| 2024-10-08 | 11.02 | 11.02 | 9.85 | 10.56 | 10.37 | qfq | 114,029,863 | 1,202,987,859 | 5.39% |
| 2024-09-30 | 9.80 | 10.13 | 9.28 | 10.02 | 9.84 | qfq | 103,584,878 | 1,009,986,774 | 8.44% |
| 2024-09-27 | 9.03 | 9.28 | 8.87 | 9.24 | 9.07 | qfq | 56,157,240 | 509,906,708 | 3.01% |
| 2024-09-26 | 8.70 | 8.98 | 8.60 | 8.97 | 8.81 | qfq | 50,602,347 | 449,207,084 | 3.82% |
| 2024-09-25 | 8.63 | 9.04 | 8.61 | 8.64 | 8.48 | qfq | 61,613,892 | 542,503,371 | 0.93% |
| 2024-09-24 | 8.25 | 8.68 | 8.25 | 8.56 | 8.41 | qfq | 51,239,158 | 433,967,954 | 3.88% |
| 2024-09-23 | 8.46 | 8.49 | 8.21 | 8.24 | 8.09 | qfq | 48,933,076 | 406,660,611 | -3.85% |
| 2024-09-20 | 8.14 | 8.90 | 8.10 | 8.57 | 8.41 | qfq | 75,080,308 | 633,672,367 | 5.54% |
| 2024-09-19 | 8.05 | 8.24 | 7.93 | 8.12 | 7.97 | qfq | 47,558,355 | 384,883,231 | 0.87% |
| 2024-09-18 | 7.98 | 8.16 | 7.85 | 8.05 | 7.90 | qfq | 54,578,165 | 437,892,398 | 0.63% |
| 2024-09-13 | 7.79 | 8.39 | 7.71 | 8.00 | 7.86 | qfq | 94,509,130 | 759,772,096 | 2.70% |
| 2024-09-12 | 7.16 | 7.79 | 7.13 | 7.79 | 7.65 | qfq | 63,991,081 | 484,867,139 | 10.03% |
| 2024-09-11 | 7.20 | 7.22 | 7.05 | 7.08 | 6.95 | qfq | 10,487,480 | 74,522,275 | -2.07% |
| 2024-09-10 | 7.16 | 7.27 | 7.01 | 7.23 | 7.10 | qfq | 16,272,855 | 116,259,221 | 0.98% |
| 2024-09-09 | 7.11 | 7.27 | 7.03 | 7.16 | 7.03 | qfq | 13,209,434 | 94,588,178 | 0.42% |
| 2024-09-06 | 7.26 | 7.28 | 7.10 | 7.13 | 7.00 | qfq | 13,325,977 | 95,624,122 | -1.52% |
| 2024-09-05 | 7.28 | 7.37 | 7.21 | 7.24 | 7.11 | qfq | 14,848,325 | 107,960,194 | -0.55% |
| 2024-09-04 | 7.27 | 7.43 | 7.23 | 7.28 | 7.15 | qfq | 17,089,276 | 125,166,561 | -0.55% |
| 2024-09-03 | 7.23 | 7.38 | 7.19 | 7.32 | 7.19 | qfq | 12,488,762 | 91,090,317 | 1.24% |
| 2024-09-02 | 7.59 | 7.64 | 7.21 | 7.23 | 7.10 | qfq | 22,894,150 | 168,940,928 | -4.62% |
| 2024-08-30 | 7.27 | 7.70 | 7.26 | 7.58 | 7.44 | qfq | 25,957,502 | 196,325,933 | 4.12% |
| 2024-08-29 | 7.11 | 7.40 | 6.97 | 7.28 | 7.15 | qfq | 25,751,917 | 187,439,233 | 3.70% |
| 2024-08-28 | 7.09 | 7.23 | 7.01 | 7.02 | 6.89 | qfq | 13,666,330 | 97,193,767 | -1.82% |
| 2024-08-27 | 7.34 | 7.34 | 7.12 | 7.15 | 7.02 | qfq | 12,274,500 | 88,389,182 | -2.72% |
| 2024-08-26 | 7.24 | 7.39 | 7.16 | 7.35 | 7.22 | qfq | 13,052,380 | 95,199,724 | 1.94% |
| 2024-08-23 | 7.11 | 7.23 | 7.06 | 7.21 | 7.08 | qfq | 15,174,804 | 108,596,081 | 1.12% |
| 2024-08-22 | 7.23 | 7.28 | 7.11 | 7.13 | 7.00 | qfq | 14,517,648 | 104,233,238 | -1.25% |
| 2024-08-21 | 7.26 | 7.31 | 7.19 | 7.22 | 7.09 | qfq | 12,680,700 | 91,865,822 | -0.14% |
| 2024-08-20 | 7.43 | 7.51 | 7.20 | 7.23 | 7.10 | qfq | 20,441,604 | 148,951,164 | -3.21% |
| 2024-08-19 | 7.44 | 7.56 | 7.38 | 7.47 | 7.33 | qfq | 12,480,749 | 93,416,101 | -0.27% |
| 2024-08-16 | 7.61 | 7.65 | 7.46 | 7.49 | 7.35 | qfq | 13,382,926 | 100,862,824 | -1.83% |
| 2024-08-15 | 7.53 | 7.70 | 7.42 | 7.63 | 7.49 | qfq | 17,497,890 | 132,719,258 | 1.33% |
| 2024-08-14 | 7.69 | 7.74 | 7.53 | 7.53 | 7.39 | qfq | 14,291,801 | 108,901,997 | -1.83% |
| 2024-08-13 | 7.65 | 7.70 | 7.46 | 7.67 | 7.53 | qfq | 21,419,176 | 162,031,716 | 0.26% |
| 2024-08-12 | 7.95 | 7.99 | 7.60 | 7.65 | 7.51 | qfq | 24,155,700 | 187,148,908 | -3.77% |
| 2024-08-09 | 8.06 | 8.14 | 7.95 | 7.95 | 7.81 | qfq | 11,630,756 | 93,554,507 | -1.36% |
| 2024-08-08 | 8.04 | 8.14 | 7.91 | 8.06 | 7.91 | qfq | 15,489,900 | 124,152,773 | -0.37% |
| 2024-08-07 | 8.10 | 8.18 | 8.05 | 8.09 | 7.94 | qfq | 15,614,669 | 126,605,760 | -0.12% |
| 2024-08-06 | 8.07 | 8.15 | 7.90 | 8.10 | 7.95 | qfq | 19,503,137 | 156,343,100 | 2.40% |
| 2024-08-05 | 8.20 | 8.40 | 7.91 | 7.91 | 7.77 | qfq | 28,554,578 | 232,016,813 | -5.61% |
| 2024-08-02 | 8.22 | 8.60 | 8.19 | 8.38 | 8.23 | qfq | 28,765,370 | 241,825,460 | 0.72% |
| 2024-08-01 | 8.32 | 8.45 | 8.26 | 8.32 | 8.17 | qfq | 23,146,587 | 193,006,120 | 0.24% |
| 2024-07-31 | 7.90 | 8.33 | 7.90 | 8.30 | 8.15 | qfq | 30,981,019 | 254,041,176 | 4.67% |
| 2024-07-30 | 7.95 | 8.08 | 7.77 | 7.93 | 7.79 | qfq | 22,340,572 | 176,847,668 | -0.50% |
| 2024-07-29 | 8.14 | 8.18 | 7.96 | 7.97 | 7.83 | qfq | 21,878,390 | 175,536,509 | -2.09% |
| 2024-07-26 | 8.07 | 8.33 | 8.07 | 8.14 | 7.99 | qfq | 19,938,400 | 163,212,336 | 0.74% |
| 2024-07-25 | 8.11 | 8.24 | 7.92 | 8.08 | 7.93 | qfq | 30,923,496 | 249,224,277 | -2.30% |
| 2024-07-24 | 9.28 | 9.45 | 8.10 | 8.27 | 8.12 | qfq | 60,904,454 | 535,292,710 | -7.80% |
| 2024-07-23 | 9.34 | 9.34 | 8.96 | 8.97 | 8.81 | qfq | 24,179,555 | 219,609,804 | -3.86% |
| 2024-07-22 | 9.49 | 9.51 | 9.26 | 9.33 | 9.16 | qfq | 18,198,200 | 170,091,419 | -2.30% |
| 2024-07-19 | 9.26 | 9.90 | 9.18 | 9.55 | 9.38 | qfq | 30,633,194 | 293,507,172 | 2.69% |
| 2024-07-18 | 9.52 | 9.63 | 9.11 | 9.30 | 9.13 | qfq | 24,046,178 | 224,344,153 | -3.63% |
| 2024-07-17 | 9.89 | 9.92 | 9.59 | 9.65 | 9.33 | qfq | 15,547,201 | 151,201,615 | -2.72% |
| 2024-07-16 | 9.97 | 10.01 | 9.78 | 9.92 | 9.59 | qfq | 14,004,252 | 138,248,431 | -0.50% |
| 2024-07-15 | 10.20 | 10.22 | 9.91 | 9.97 | 9.64 | qfq | 13,313,200 | 133,336,730 | -2.06% |
| 2024-07-12 | 10.26 | 10.36 | 10.11 | 10.18 | 9.84 | qfq | 15,660,440 | 160,052,449 | -1.45% |
| 2024-07-11 | 10.38 | 10.47 | 10.28 | 10.33 | 9.99 | qfq | 18,025,811 | 186,708,359 | 1.67% |
| 2024-07-10 | 10.20 | 10.34 | 10.13 | 10.16 | 9.82 | qfq | 16,262,000 | 166,465,826 | -0.97% |
| 2024-07-09 | 9.69 | 10.33 | 9.68 | 10.26 | 9.92 | qfq | 32,596,439 | 328,679,365 | 5.02% |
| 2024-07-08 | 9.93 | 10.13 | 9.69 | 9.77 | 9.44 | qfq | 19,004,920 | 188,100,069 | -0.91% |
| 2024-07-05 | 9.65 | 9.93 | 9.52 | 9.86 | 9.53 | qfq | 18,834,500 | 183,762,043 | 1.44% |
| 2024-07-04 | 9.99 | 10.09 | 9.68 | 9.72 | 9.40 | qfq | 19,024,610 | 186,801,318 | -2.70% |
| 2024-07-03 | 10.09 | 10.24 | 9.92 | 9.99 | 9.66 | qfq | 18,680,143 | 187,540,782 | -1.19% |
| 2024-07-02 | 10.09 | 10.75 | 10.05 | 10.11 | 9.77 | qfq | 33,831,346 | 350,839,944 | 2.12% |
| 2024-07-01 | 10.28 | 10.42 | 9.70 | 9.90 | 9.57 | qfq | 36,118,935 | 360,880,950 | -5.17% |
| 2024-06-28 | 10.05 | 10.73 | 10.02 | 10.44 | 10.09 | qfq | 29,302,400 | 305,874,270 | 3.47% |
| 2024-06-27 | 10.36 | 10.44 | 10.06 | 10.09 | 9.75 | qfq | 20,761,600 | 212,637,111 | -3.54% |
| 2024-06-26 | 10.01 | 10.50 | 9.83 | 10.46 | 10.11 | qfq | 26,270,367 | 268,827,821 | 3.77% |
| 2024-06-25 | 10.48 | 10.57 | 10.02 | 10.08 | 9.74 | qfq | 34,032,687 | 347,614,574 | -2.98% |
| 2024-06-24 | 11.05 | 11.06 | 10.39 | 10.39 | 10.04 | qfq | 45,811,601 | 486,386,801 | -6.90% |
| 2024-06-21 | 10.88 | 11.20 | 10.75 | 11.16 | 10.79 | qfq | 37,858,047 | 419,175,264 | 2.29% |
| 2024-06-20 | 10.55 | 10.99 | 10.48 | 10.91 | 10.55 | qfq | 43,453,437 | 469,166,752 | 3.71% |
| 2024-06-19 | 10.62 | 10.80 | 10.47 | 10.52 | 10.17 | qfq | 37,152,274 | 395,408,626 | -0.75% |
| 2024-06-18 | 10.80 | 11.08 | 10.46 | 10.60 | 10.25 | qfq | 67,707,789 | 724,961,526 | 5.05% |
| 2024-06-17 | 9.82 | 10.27 | 9.80 | 10.09 | 9.75 | qfq | 26,394,331 | 266,462,273 | 1.51% |
| 2024-06-14 | 9.92 | 9.96 | 9.76 | 9.94 | 9.61 | qfq | 23,414,500 | 231,207,215 | 0.40% |
| 2024-06-13 | 9.74 | 10.01 | 9.68 | 9.90 | 9.57 | qfq | 32,358,727 | 318,167,881 | 1.64% |
| 2024-06-12 | 9.22 | 9.86 | 9.18 | 9.74 | 9.42 | qfq | 33,457,146 | 321,094,282 | 5.18% |
| 2024-06-11 | 9.40 | 9.46 | 9.19 | 9.26 | 8.95 | qfq | 25,729,882 | 239,558,673 | -3.04% |
| 2024-06-07 | 9.14 | 9.61 | 9.02 | 9.55 | 9.23 | qfq | 41,894,786 | 390,492,118 | 6.82% |
| 2024-06-06 | 9.36 | 9.39 | 8.86 | 8.94 | 8.64 | qfq | 42,814,044 | 385,465,807 | -3.97% |
| 2024-06-05 | 9.42 | 9.68 | 9.27 | 9.31 | 9.00 | qfq | 20,695,852 | 195,940,558 | -1.69% |
| 2024-06-04 | 9.56 | 9.56 | 9.25 | 9.47 | 9.15 | qfq | 30,985,383 | 291,213,064 | -1.25% |
| 2024-06-03 | 10.06 | 10.08 | 9.26 | 9.59 | 9.27 | qfq | 44,765,290 | 430,747,373 | -4.77% |
| 2024-05-31 | 10.16 | 10.19 | 10.06 | 10.07 | 9.73 | qfq | 12,689,686 | 128,301,216 | -0.69% |
| 2024-05-30 | 9.88 | 10.15 | 9.88 | 10.14 | 9.80 | qfq | 15,209,300 | 152,978,341 | 1.00% |
| 2024-05-29 | 10.08 | 10.14 | 10.01 | 10.04 | 9.71 | qfq | 11,773,800 | 118,619,184 | -0.40% |
| 2024-05-28 | 10.28 | 10.45 | 10.07 | 10.08 | 9.74 | qfq | 20,365,776 | 208,890,191 | -1.27% |
| 2024-05-27 | 10.10 | 10.26 | 9.93 | 10.21 | 9.87 | qfq | 19,511,033 | 196,343,864 | 0.49% |
| 2024-05-24 | 10.23 | 10.40 | 10.15 | 10.16 | 9.82 | qfq | 16,012,857 | 164,344,448 | -0.49% |
| 2024-05-23 | 10.55 | 10.58 | 10.19 | 10.21 | 9.87 | qfq | 22,612,701 | 233,011,078 | -3.95% |
| 2024-05-22 | 10.55 | 10.73 | 10.51 | 10.63 | 10.28 | qfq | 13,638,400 | 145,269,441 | 0.09% |
| 2024-05-21 | 10.80 | 10.93 | 10.57 | 10.62 | 10.27 | qfq | 18,926,073 | 202,626,454 | -1.94% |
| 2024-05-20 | 10.83 | 10.90 | 10.67 | 10.83 | 10.47 | qfq | 23,280,900 | 251,111,491 | -1.10% |
| 2024-05-17 | 10.62 | 10.96 | 10.56 | 10.95 | 10.58 | qfq | 22,408,595 | 241,061,182 | 3.20% |
| 2024-05-16 | 10.81 | 11.04 | 10.60 | 10.61 | 10.26 | qfq | 21,502,700 | 231,973,515 | -1.49% |
| 2024-05-15 | 10.55 | 10.91 | 10.39 | 10.77 | 10.41 | qfq | 24,014,451 | 257,279,748 | 1.03% |
| 2024-05-14 | 10.62 | 10.89 | 10.40 | 10.66 | 10.30 | qfq | 26,998,227 | 287,256,904 | 0.38% |
| 2024-05-13 | 11.09 | 11.09 | 10.58 | 10.62 | 10.27 | qfq | 31,774,301 | 341,091,229 | -4.84% |
| 2024-05-10 | 11.30 | 11.38 | 10.99 | 11.16 | 10.79 | qfq | 24,398,980 | 271,178,904 | -1.06% |
| 2024-05-09 | 11.31 | 11.41 | 11.24 | 11.28 | 10.90 | qfq | 21,578,067 | 244,363,142 | -0.53% |
| 2024-05-08 | 11.61 | 11.67 | 11.31 | 11.34 | 10.96 | qfq | 27,923,180 | 319,462,333 | -2.83% |
| 2024-05-07 | 11.59 | 11.82 | 11.54 | 11.67 | 11.28 | qfq | 27,618,398 | 323,062,675 | 1.21% |
| 2024-05-06 | 11.67 | 11.70 | 11.41 | 11.53 | 11.15 | qfq | 24,019,602 | 276,701,414 | -0.09% |
| 2024-04-30 | 11.51 | 11.68 | 11.30 | 11.54 | 11.16 | qfq | 41,357,707 | 475,664,394 | -1.79% |
| 2024-04-29 | 11.41 | 11.84 | 11.33 | 11.75 | 11.36 | qfq | 36,346,418 | 423,528,910 | 3.16% |
| 2024-04-26 | 10.76 | 11.42 | 10.74 | 11.39 | 11.01 | qfq | 41,649,883 | 466,130,920 | 5.95% |
| 2024-04-25 | 10.74 | 10.92 | 10.71 | 10.75 | 10.39 | qfq | 19,618,295 | 212,067,213 | -0.46% |
| 2024-04-24 | 10.63 | 10.85 | 10.62 | 10.80 | 10.44 | qfq | 23,338,276 | 250,851,612 | 1.41% |
| 2024-04-23 | 10.58 | 10.87 | 10.53 | 10.65 | 10.29 | qfq | 29,785,689 | 318,995,657 | 1.24% |
| 2024-04-22 | 10.50 | 10.79 | 10.40 | 10.52 | 10.17 | qfq | 25,160,402 | 266,247,245 | 0.00% |
| 2024-04-19 | 10.28 | 10.62 | 10.25 | 10.52 | 10.17 | qfq | 28,342,136 | 297,223,174 | 0.86% |
| 2024-04-18 | 10.50 | 10.66 | 10.40 | 10.43 | 10.08 | qfq | 33,480,383 | 352,449,283 | -1.79% |
| 2024-04-17 | 10.15 | 10.64 | 10.15 | 10.62 | 10.27 | qfq | 36,464,263 | 381,775,035 | 7.49% |
| 2024-04-16 | 10.55 | 10.59 | 9.80 | 9.88 | 9.55 | qfq | 46,740,881 | 473,690,816 | -6.88% |
| 2024-04-15 | 10.77 | 10.96 | 10.35 | 10.61 | 10.26 | qfq | 32,499,877 | 346,285,109 | -2.30% |
| 2024-04-12 | 10.68 | 10.93 | 10.66 | 10.86 | 10.50 | qfq | 27,275,728 | 295,099,890 | 1.69% |
| 2024-04-11 | 10.50 | 11.03 | 10.49 | 10.68 | 10.32 | qfq | 35,807,356 | 386,668,382 | 1.23% |
| 2024-04-10 | 11.21 | 11.21 | 10.49 | 10.55 | 10.20 | qfq | 59,297,352 | 636,245,094 | -6.72% |
| 2024-04-09 | 11.65 | 11.75 | 11.03 | 11.31 | 10.93 | qfq | 55,932,591 | 631,664,381 | -2.92% |
| 2024-04-08 | 12.09 | 12.14 | 11.63 | 11.65 | 11.26 | qfq | 40,725,569 | 483,681,218 | -5.44% |
| 2024-04-03 | 12.00 | 12.48 | 11.65 | 12.32 | 11.91 | qfq | 62,298,760 | 750,833,423 | 1.73% |
| 2024-04-02 | 11.99 | 12.39 | 11.87 | 12.11 | 11.71 | qfq | 48,281,864 | 584,778,566 | 0.41% |
| 2024-04-01 | 12.00 | 12.18 | 11.86 | 12.06 | 11.66 | qfq | 37,396,723 | 448,439,583 | 0.42% |
| 2024-03-29 | 11.80 | 12.12 | 11.78 | 12.01 | 11.61 | qfq | 45,051,256 | 539,765,044 | 1.09% |
| 2024-03-28 | 11.66 | 11.96 | 11.59 | 11.88 | 11.48 | qfq | 70,521,218 | 830,817,936 | 2.15% |
| 2024-03-27 | 11.68 | 11.97 | 11.52 | 11.63 | 11.24 | qfq | 48,221,223 | 567,004,490 | -0.60% |
| 2024-03-26 | 12.00 | 12.09 | 11.61 | 11.70 | 11.31 | qfq | 59,076,071 | 700,735,921 | -2.82% |
| 2024-03-25 | 12.55 | 12.62 | 11.99 | 12.04 | 11.64 | qfq | 53,483,194 | 658,069,355 | -3.91% |
| 2024-03-22 | 12.83 | 12.90 | 12.41 | 12.53 | 12.11 | qfq | 62,514,802 | 790,370,188 | -4.20% |
| 2024-03-21 | 13.18 | 13.34 | 12.68 | 13.08 | 12.64 | qfq | 61,001,117 | 793,026,531 | -0.83% |
| 2024-03-20 | 13.05 | 13.38 | 12.95 | 13.19 | 12.75 | qfq | 40,561,074 | 535,174,973 | 1.15% |
| 2024-03-19 | 12.81 | 13.35 | 12.77 | 13.04 | 12.61 | qfq | 52,397,987 | 684,294,078 | 1.01% |
| 2024-03-18 | 12.73 | 13.08 | 12.63 | 12.91 | 12.48 | qfq | 52,753,213 | 676,893,269 | 1.49% |
| 2024-03-15 | 12.51 | 12.79 | 12.45 | 12.72 | 12.30 | qfq | 47,029,387 | 594,600,006 | 1.35% |
| 2024-03-14 | 13.00 | 13.01 | 12.35 | 12.55 | 12.13 | qfq | 80,126,877 | 1,013,078,018 | -4.85% |
| 2024-03-13 | 13.57 | 13.86 | 12.88 | 13.19 | 12.75 | qfq | 81,574,094 | 1,089,320,747 | -2.94% |
| 2024-03-12 | 12.80 | 13.93 | 12.44 | 13.59 | 13.14 | qfq | 93,915,672 | 1,228,501,645 | 5.68% |
| 2024-03-11 | 12.60 | 13.47 | 12.13 | 12.86 | 12.43 | qfq | 79,383,070 | 1,017,631,302 | -0.16% |
| 2024-03-08 | 11.77 | 13.02 | 11.50 | 12.88 | 12.45 | qfq | 81,156,264 | 992,119,629 | 7.60% |
| 2024-03-07 | 11.26 | 12.39 | 11.24 | 11.97 | 11.57 | qfq | 84,482,772 | 993,128,402 | 5.84% |
| 2024-03-06 | 11.13 | 11.58 | 11.07 | 11.31 | 10.93 | qfq | 56,959,058 | 644,112,848 | 0.27% |
| 2024-03-05 | 11.02 | 11.66 | 10.93 | 11.28 | 10.90 | qfq | 87,010,802 | 980,841,619 | 1.71% |
| 2024-03-04 | 9.97 | 11.09 | 9.96 | 11.09 | 10.72 | qfq | 85,132,265 | 910,777,968 | 10.02% |
| 2024-03-01 | 10.01 | 10.16 | 9.86 | 10.08 | 9.74 | qfq | 36,142,761 | 361,172,067 | 0.20% |
| 2024-02-29 | 9.40 | 10.10 | 9.38 | 10.06 | 9.72 | qfq | 57,616,651 | 570,537,619 | 6.34% |
| 2024-02-28 | 10.31 | 10.42 | 9.43 | 9.46 | 9.14 | qfq | 82,578,469 | 825,486,285 | -8.16% |
| 2024-02-27 | 9.41 | 10.30 | 9.31 | 10.30 | 9.96 | qfq | 79,952,693 | 801,550,589 | 10.04% |
| 2024-02-26 | 9.52 | 9.52 | 9.27 | 9.36 | 9.05 | qfq | 40,454,727 | 380,823,067 | -2.30% |
| 2024-02-23 | 9.51 | 9.66 | 9.38 | 9.58 | 9.26 | qfq | 38,670,442 | 369,036,536 | 1.91% |
| 2024-02-22 | 8.99 | 9.55 | 8.95 | 9.40 | 9.09 | qfq | 39,777,569 | 370,336,972 | 4.79% |
| 2024-02-21 | 8.91 | 9.29 | 8.86 | 8.97 | 8.67 | qfq | 38,364,399 | 348,456,636 | -0.99% |
| 2024-02-20 | 8.82 | 9.13 | 8.71 | 9.06 | 8.76 | qfq | 33,489,643 | 301,001,476 | 1.91% |
| 2024-02-19 | 8.70 | 9.04 | 8.64 | 8.89 | 8.59 | qfq | 41,504,624 | 368,621,393 | 2.18% |
| 2024-02-08 | 8.22 | 8.77 | 7.91 | 8.70 | 8.41 | qfq | 57,132,605 | 475,472,772 | 8.07% |
| 2024-02-07 | 7.60 | 8.28 | 7.56 | 8.05 | 7.78 | qfq | 60,899,425 | 490,800,707 | 6.91% |
| 2024-02-06 | 6.96 | 7.78 | 6.70 | 7.53 | 7.28 | qfq | 47,819,645 | 345,208,420 | 3.58% |
| 2024-02-05 | 7.98 | 7.99 | 7.27 | 7.27 | 7.03 | qfq | 52,880,055 | 394,016,779 | -10.02% |
| 2024-02-02 | 8.70 | 8.80 | 7.80 | 8.08 | 7.81 | qfq | 60,996,726 | 497,991,561 | -6.70% |
| 2024-02-01 | 8.70 | 8.99 | 8.58 | 8.66 | 8.37 | qfq | 32,248,391 | 282,346,037 | -0.23% |
| 2024-01-31 | 8.89 | 9.10 | 8.61 | 8.68 | 8.39 | qfq | 29,483,306 | 260,821,582 | -3.56% |
| 2024-01-30 | 9.25 | 9.31 | 8.96 | 9.00 | 8.70 | qfq | 27,101,603 | 248,301,158 | -3.74% |
| 2024-01-29 | 9.46 | 9.70 | 9.29 | 9.35 | 9.04 | qfq | 37,907,463 | 359,741,087 | -1.79% |
| 2024-01-26 | 9.36 | 9.73 | 9.31 | 9.52 | 9.20 | qfq | 38,709,156 | 368,643,231 | 1.28% |
| 2024-01-25 | 8.81 | 9.42 | 8.81 | 9.40 | 9.09 | qfq | 42,895,875 | 393,995,451 | 6.33% |
| 2024-01-24 | 8.78 | 8.90 | 8.47 | 8.84 | 8.55 | qfq | 37,934,506 | 330,276,939 | 0.68% |
| 2024-01-23 | 8.74 | 8.95 | 8.53 | 8.78 | 8.49 | qfq | 46,365,567 | 403,475,317 | 3.05% |
| 2024-01-22 | 9.18 | 9.23 | 8.41 | 8.52 | 8.24 | qfq | 43,541,889 | 382,682,930 | -7.89% |
| 2024-01-19 | 9.21 | 9.47 | 9.19 | 9.25 | 8.94 | qfq | 23,627,174 | 219,988,207 | 0.22% |
| 2024-01-18 | 8.90 | 9.26 | 8.88 | 9.23 | 8.92 | qfq | 35,832,102 | 324,243,385 | 0.00% |
| 2024-01-17 | 9.37 | 9.59 | 9.23 | 9.23 | 8.92 | qfq | 23,341,806 | 219,785,062 | -1.60% |
| 2024-01-16 | 9.38 | 9.47 | 9.24 | 9.38 | 9.07 | qfq | 18,532,966 | 173,336,274 | -0.11% |
| 2024-01-15 | 9.40 | 9.52 | 9.16 | 9.39 | 9.08 | qfq | 23,642,670 | 221,467,529 | -1.68% |
| 2024-01-12 | 9.54 | 9.67 | 9.46 | 9.55 | 9.23 | qfq | 21,387,213 | 204,607,887 | 0.21% |
| 2024-01-11 | 9.11 | 9.62 | 9.11 | 9.53 | 9.21 | qfq | 29,119,939 | 273,689,998 | 3.59% |
| 2024-01-10 | 9.60 | 9.62 | 9.20 | 9.20 | 8.89 | qfq | 38,308,497 | 356,971,010 | -5.15% |
| 2024-01-09 | 9.95 | 9.96 | 9.42 | 9.70 | 9.38 | qfq | 33,321,202 | 322,320,109 | -1.02% |
| 2024-01-08 | 9.90 | 10.02 | 9.79 | 9.80 | 9.47 | qfq | 20,648,092 | 204,114,056 | -1.21% |
| 2024-01-05 | 10.43 | 10.47 | 9.90 | 9.92 | 9.59 | qfq | 43,674,582 | 440,387,231 | -5.88% |
| 2024-01-04 | 10.07 | 10.71 | 9.96 | 10.54 | 10.19 | qfq | 51,361,436 | 529,125,350 | 4.67% |
| 2024-01-03 | 10.14 | 10.24 | 9.93 | 10.07 | 9.73 | qfq | 33,727,726 | 338,884,893 | -1.66% |
| 2024-01-02 | 10.68 | 10.71 | 10.00 | 10.24 | 9.90 | qfq | 49,070,461 | 503,953,883 | -4.92% |
| 2023-12-29 | 10.39 | 10.91 | 10.25 | 10.77 | 10.41 | qfq | 39,536,570 | 421,476,765 | 3.36% |
| 2023-12-28 | 10.32 | 10.55 | 10.21 | 10.42 | 10.07 | qfq | 37,948,254 | 394,453,999 | 1.76% |
| 2023-12-27 | 10.02 | 10.31 | 9.71 | 10.24 | 9.90 | qfq | 45,457,965 | 459,347,396 | 3.96% |
| 2023-12-26 | 10.20 | 10.25 | 9.78 | 9.85 | 9.52 | qfq | 52,594,498 | 522,689,897 | -4.09% |
| 2023-12-25 | 10.74 | 10.74 | 10.07 | 10.27 | 9.93 | qfq | 58,212,309 | 601,130,169 | -4.20% |
| 2023-12-22 | 10.75 | 10.95 | 10.64 | 10.72 | 10.36 | qfq | 36,628,655 | 395,026,878 | 0.00% |
| 2023-12-21 | 10.57 | 10.81 | 10.51 | 10.72 | 10.36 | qfq | 35,519,056 | 378,973,764 | -0.83% |
| 2023-12-20 | 11.12 | 11.35 | 10.77 | 10.81 | 10.45 | qfq | 49,241,003 | 542,038,112 | -2.08% |
| 2023-12-19 | 11.03 | 11.17 | 10.86 | 11.04 | 10.67 | qfq | 35,027,981 | 385,224,045 | 0.18% |
| 2023-12-18 | 10.96 | 11.26 | 10.95 | 11.02 | 10.65 | qfq | 48,826,666 | 541,635,447 | 1.47% |
| 2023-12-15 | 11.11 | 11.40 | 10.58 | 10.86 | 10.50 | qfq | 84,316,020 | 921,925,983 | -3.12% |
| 2023-12-14 | 12.00 | 12.18 | 10.96 | 11.21 | 10.84 | qfq | 88,064,468 | 1,011,935,135 | -6.43% |
| 2023-12-13 | 11.95 | 12.21 | 11.85 | 11.98 | 11.58 | qfq | 57,777,451 | 694,400,426 | -0.33% |
| 2023-12-12 | 11.64 | 12.27 | 11.63 | 12.02 | 11.62 | qfq | 79,598,893 | 952,132,498 | 3.26% |
| 2023-12-11 | 11.37 | 11.70 | 11.27 | 11.64 | 11.25 | qfq | 74,066,529 | 851,305,916 | 0.43% |
| 2023-12-08 | 11.73 | 12.08 | 11.41 | 11.59 | 11.20 | qfq | 120,342,269 | 1,414,550,482 | -1.11% |
| 2023-12-07 | 12.20 | 12.97 | 11.60 | 11.72 | 11.33 | qfq | 178,906,705 | 2,193,874,981 | -3.70% |
| 2023-12-06 | 11.00 | 12.17 | 10.91 | 12.17 | 11.76 | qfq | 128,111,999 | 1,522,102,509 | 10.04% |
| 2023-12-05 | 10.60 | 11.75 | 10.46 | 11.06 | 10.69 | qfq | 107,649,524 | 1,166,855,170 | 3.46% |
| 2023-12-04 | 9.85 | 10.79 | 9.80 | 10.69 | 10.33 | qfq | 85,173,455 | 887,466,626 | 8.97% |
| 2023-12-01 | 9.51 | 9.83 | 9.49 | 9.81 | 9.48 | qfq | 49,381,122 | 476,860,358 | 3.15% |
| 2023-11-30 | 9.46 | 9.65 | 9.41 | 9.51 | 9.19 | qfq | 46,945,037 | 446,968,366 | 0.11% |
| 2023-11-29 | 9.00 | 9.77 | 8.99 | 9.50 | 9.18 | qfq | 82,738,927 | 779,848,187 | 5.67% |
| 2023-11-28 | 9.22 | 9.33 | 8.99 | 8.99 | 8.69 | qfq | 49,165,774 | 447,966,561 | -3.13% |
| 2023-11-27 | 8.98 | 9.58 | 8.65 | 9.28 | 8.97 | qfq | 60,658,415 | 561,556,846 | 1.20% |
| 2023-11-24 | 9.19 | 9.29 | 9.10 | 9.17 | 8.86 | qfq | 32,897,807 | 302,285,998 | -0.22% |
| 2023-11-23 | 9.04 | 9.29 | 9.01 | 9.19 | 8.88 | qfq | 40,942,633 | 375,929,230 | 1.66% |
| 2023-11-22 | 9.00 | 9.24 | 8.97 | 9.04 | 8.74 | qfq | 44,608,318 | 406,547,571 | 0.11% |
| 2023-11-21 | 9.60 | 9.65 | 8.88 | 9.03 | 8.73 | qfq | 82,710,133 | 756,300,502 | -6.71% |
| 2023-11-20 | 9.83 | 9.92 | 9.60 | 9.68 | 9.36 | qfq | 48,943,326 | 474,592,763 | -2.42% |
| 2023-11-17 | 9.76 | 10.07 | 9.60 | 9.92 | 9.59 | qfq | 60,748,311 | 597,563,712 | 2.16% |
| 2023-11-16 | 9.55 | 9.78 | 9.32 | 9.71 | 9.39 | qfq | 54,174,042 | 517,773,582 | 0.52% |
| 2023-11-15 | 9.60 | 10.14 | 9.51 | 9.66 | 9.34 | qfq | 73,748,097 | 721,500,775 | 0.00% |
| 2023-11-14 | 9.62 | 9.92 | 9.55 | 9.66 | 9.34 | qfq | 63,197,164 | 613,428,162 | -1.43% |
| 2023-11-13 | 9.13 | 9.95 | 9.00 | 9.80 | 9.47 | qfq | 91,876,141 | 862,988,008 | 7.69% |
| 2023-11-10 | 9.00 | 9.24 | 8.91 | 9.10 | 8.80 | qfq | 69,489,379 | 629,056,633 | -1.41% |
| 2023-11-09 | 9.48 | 9.72 | 9.20 | 9.23 | 8.92 | qfq | 90,135,849 | 847,255,872 | -3.85% |
| 2023-11-08 | 9.44 | 9.93 | 9.27 | 9.60 | 9.28 | qfq | 115,301,864 | 1,107,907,948 | 1.59% |
| 2023-11-07 | 8.61 | 9.59 | 8.56 | 9.45 | 9.13 | qfq | 98,264,906 | 894,270,777 | 8.25% |
| 2023-11-06 | 8.27 | 8.98 | 8.20 | 8.73 | 8.44 | qfq | 86,274,005 | 730,947,670 | 5.69% |
| 2023-11-03 | 8.17 | 8.33 | 8.11 | 8.26 | 7.98 | qfq | 52,959,667 | 435,003,963 | 1.72% |
| 2023-11-02 | 8.41 | 8.45 | 8.11 | 8.12 | 7.85 | qfq | 63,431,777 | 523,314,211 | -2.99% |
| 2023-11-01 | 8.45 | 8.87 | 8.33 | 8.37 | 8.09 | qfq | 122,608,353 | 1,045,372,658 | -2.79% |
| 2023-10-31 | 7.77 | 8.61 | 7.73 | 8.61 | 8.32 | qfq | 128,744,186 | 1,089,518,270 | 9.96% |
| 2023-10-30 | 7.71 | 7.95 | 7.63 | 7.83 | 7.57 | qfq | 55,091,018 | 430,134,371 | -0.13% |
| 2023-10-27 | 8.10 | 8.36 | 7.65 | 7.84 | 7.58 | qfq | 97,936,201 | 779,921,022 | -1.01% |
| 2023-10-26 | 7.52 | 7.99 | 7.42 | 7.92 | 7.66 | qfq | 64,335,811 | 499,966,821 | 4.21% |
| 2023-10-25 | 7.56 | 7.72 | 7.48 | 7.60 | 7.35 | qfq | 46,097,337 | 349,815,859 | 2.15% |
| 2023-10-24 | 7.35 | 7.75 | 7.26 | 7.44 | 7.19 | qfq | 62,822,896 | 470,962,049 | 2.06% |
| 2023-10-23 | 7.73 | 7.95 | 7.18 | 7.29 | 7.05 | qfq | 90,576,753 | 685,314,176 | -6.78% |
| 2023-10-20 | 8.12 | 8.36 | 7.82 | 7.82 | 7.56 | qfq | 104,990,491 | 855,593,589 | 2.89% |
| 2023-10-19 | 7.40 | 7.86 | 7.33 | 7.60 | 7.35 | qfq | 58,542,951 | 445,684,864 | 2.98% |
| 2023-10-18 | 7.40 | 7.65 | 7.36 | 7.38 | 7.13 | qfq | 45,025,676 | 337,748,384 | 0.00% |
| 2023-10-17 | 7.12 | 7.43 | 7.11 | 7.38 | 7.13 | qfq | 36,603,086 | 268,675,149 | 3.80% |
| 2023-10-16 | 7.12 | 7.20 | 7.05 | 7.11 | 6.87 | qfq | 22,248,310 | 158,174,534 | -1.25% |
| 2023-10-13 | 6.89 | 7.32 | 6.85 | 7.20 | 6.96 | qfq | 38,913,913 | 279,126,324 | 3.75% |
| 2023-10-12 | 6.86 | 7.00 | 6.84 | 6.94 | 6.71 | qfq | 21,083,707 | 146,389,770 | 1.91% |
| 2023-10-11 | 6.76 | 6.94 | 6.75 | 6.81 | 6.58 | qfq | 19,616,456 | 134,388,551 | 1.04% |
| 2023-10-10 | 6.89 | 6.93 | 6.73 | 6.74 | 6.52 | qfq | 21,357,116 | 145,245,815 | -2.03% |
| 2023-10-09 | 6.92 | 6.96 | 6.74 | 6.88 | 6.65 | qfq | 26,084,111 | 178,306,562 | -1.01% |
| 2023-09-28 | 6.79 | 7.04 | 6.77 | 6.95 | 6.72 | qfq | 30,904,249 | 214,378,349 | 3.12% |
| 2023-09-27 | 6.68 | 6.81 | 6.62 | 6.74 | 6.52 | qfq | 29,506,970 | 198,716,466 | 0.60% |
| 2023-09-26 | 6.48 | 6.87 | 6.43 | 6.70 | 6.48 | qfq | 45,439,471 | 305,122,520 | 3.72% |
| 2023-09-25 | 6.64 | 6.66 | 6.36 | 6.46 | 6.24 | qfq | 24,759,422 | 160,256,518 | -3.29% |
| 2023-09-22 | 6.46 | 6.70 | 6.46 | 6.68 | 6.46 | qfq | 18,036,106 | 118,787,092 | 2.77% |
| 2023-09-21 | 6.66 | 6.67 | 6.48 | 6.50 | 6.28 | qfq | 18,407,901 | 120,676,596 | -1.96% |
| 2023-09-20 | 6.54 | 6.72 | 6.49 | 6.63 | 6.41 | qfq | 24,186,783 | 160,367,163 | 1.38% |
| 2023-09-19 | 6.49 | 6.65 | 6.46 | 6.54 | 6.32 | qfq | 20,038,528 | 131,443,276 | 0.77% |
| 2023-09-18 | 6.43 | 6.53 | 6.36 | 6.49 | 6.27 | qfq | 13,184,501 | 84,931,166 | 0.00% |
| 2023-09-15 | 6.46 | 6.54 | 6.44 | 6.49 | 6.27 | qfq | 10,186,300 | 65,959,312 | 0.62% |
| 2023-09-14 | 6.48 | 6.53 | 6.41 | 6.45 | 6.23 | qfq | 10,118,478 | 65,390,968 | -0.46% |
| 2023-09-13 | 6.56 | 6.59 | 6.44 | 6.48 | 6.26 | qfq | 15,082,790 | 98,133,732 | -1.22% |
| 2023-09-12 | 6.49 | 6.69 | 6.42 | 6.56 | 6.34 | qfq | 24,112,190 | 158,452,412 | 0.61% |
| 2023-09-11 | 6.41 | 6.55 | 6.35 | 6.52 | 6.30 | qfq | 19,014,214 | 122,882,477 | 1.72% |
| 2023-09-08 | 6.39 | 6.47 | 6.33 | 6.41 | 6.20 | qfq | 14,731,288 | 94,101,472 | 0.63% |
| 2023-09-07 | 6.44 | 6.51 | 6.35 | 6.37 | 6.16 | qfq | 15,933,784 | 102,410,846 | -1.55% |
| 2023-09-06 | 6.45 | 6.51 | 6.37 | 6.47 | 6.25 | qfq | 17,093,534 | 110,062,724 | -0.31% |
| 2023-09-05 | 6.62 | 6.63 | 6.45 | 6.49 | 6.27 | qfq | 20,860,471 | 135,662,692 | -2.55% |
| 2023-09-04 | 6.64 | 6.75 | 6.63 | 6.66 | 6.44 | qfq | 18,131,847 | 121,234,280 | 0.30% |
| 2023-09-01 | 6.55 | 6.72 | 6.55 | 6.64 | 6.42 | qfq | 23,687,528 | 157,555,927 | 1.84% |
| 2023-08-31 | 6.70 | 6.82 | 6.52 | 6.52 | 6.30 | qfq | 37,352,220 | 247,093,212 | -5.37% |
| 2023-08-30 | 7.11 | 7.19 | 6.88 | 6.89 | 6.66 | qfq | 23,305,300 | 163,058,197 | -2.96% |
| 2023-08-29 | 6.80 | 7.11 | 6.80 | 7.10 | 6.86 | qfq | 23,005,176 | 161,027,469 | 3.50% |
| 2023-08-28 | 7.03 | 7.07 | 6.82 | 6.86 | 6.63 | qfq | 27,366,420 | 190,879,737 | 2.39% |
| 2023-08-25 | 6.67 | 6.82 | 6.63 | 6.70 | 6.48 | qfq | 15,724,600 | 105,851,279 | 0.30% |
| 2023-08-24 | 6.88 | 6.92 | 6.66 | 6.68 | 6.46 | qfq | 21,666,314 | 146,412,760 | -2.91% |
| 2023-08-23 | 6.95 | 6.97 | 6.80 | 6.88 | 6.65 | qfq | 15,445,115 | 106,378,801 | -1.57% |
| 2023-08-22 | 6.91 | 7.00 | 6.87 | 6.99 | 6.76 | qfq | 16,767,500 | 116,346,191 | 1.75% |
| 2023-08-21 | 6.97 | 7.02 | 6.85 | 6.87 | 6.64 | qfq | 15,125,669 | 105,064,623 | -1.29% |
| 2023-08-18 | 7.14 | 7.20 | 6.95 | 6.96 | 6.73 | qfq | 17,024,038 | 120,302,241 | -2.93% |
| 2023-08-17 | 7.10 | 7.19 | 7.03 | 7.17 | 6.93 | qfq | 13,213,300 | 93,957,915 | 0.84% |
| 2023-08-16 | 7.14 | 7.20 | 7.05 | 7.11 | 6.87 | qfq | 19,801,138 | 140,870,173 | -1.25% |
| 2023-08-15 | 7.17 | 7.37 | 7.10 | 7.20 | 6.96 | qfq | 27,735,019 | 200,743,457 | 0.42% |
| 2023-08-14 | 7.06 | 7.22 | 7.02 | 7.17 | 6.93 | qfq | 15,000,955 | 106,661,753 | 0.42% |
| 2023-08-11 | 7.27 | 7.31 | 7.00 | 7.14 | 6.90 | qfq | 14,950,366 | 107,358,955 | -1.79% |
| 2023-08-10 | 7.18 | 7.33 | 7.15 | 7.27 | 7.03 | qfq | 15,906,625 | 115,443,122 | 1.11% |
| 2023-08-09 | 7.26 | 7.32 | 7.17 | 7.19 | 6.95 | qfq | 20,462,039 | 147,885,124 | -1.37% |
| 2023-08-08 | 7.30 | 7.39 | 7.27 | 7.29 | 7.05 | qfq | 14,900,948 | 109,291,171 | -0.82% |
| 2023-08-07 | 7.41 | 7.44 | 7.28 | 7.35 | 7.10 | qfq | 24,387,466 | 179,232,704 | -1.21% |
| 2023-08-04 | 7.41 | 7.48 | 7.37 | 7.44 | 7.19 | qfq | 22,611,612 | 167,758,654 | 0.27% |
| 2023-08-03 | 7.37 | 7.44 | 7.26 | 7.42 | 7.17 | qfq | 29,125,084 | 214,123,574 | 0.13% |
| 2023-08-02 | 7.36 | 7.46 | 7.36 | 7.41 | 7.16 | qfq | 21,651,146 | 160,334,290 | 0.27% |
| 2023-08-01 | 7.39 | 7.47 | 7.35 | 7.39 | 7.14 | qfq | 23,811,416 | 176,179,268 | -0.27% |
| 2023-07-31 | 7.37 | 7.54 | 7.33 | 7.41 | 7.16 | qfq | 37,859,035 | 281,856,283 | 0.41% |
| 2023-07-28 | 7.38 | 7.46 | 7.30 | 7.38 | 7.13 | qfq | 48,528,788 | 357,677,859 | -0.54% |
| 2023-07-27 | 7.56 | 7.75 | 7.42 | 7.42 | 7.17 | qfq | 47,330,457 | 357,599,309 | -2.88% |
| 2023-07-26 | 7.59 | 7.76 | 7.56 | 7.64 | 7.39 | qfq | 39,156,821 | 299,849,386 | 0.66% |
| 2023-07-25 | 7.65 | 7.77 | 7.54 | 7.59 | 7.34 | qfq | 40,170,378 | 306,523,114 | -0.39% |
| 2023-07-24 | 7.72 | 7.78 | 7.44 | 7.62 | 7.37 | qfq | 53,280,674 | 407,505,388 | -3.79% |
| 2023-07-21 | 7.86 | 7.97 | 7.80 | 7.92 | 7.66 | qfq | 34,781,619 | 273,856,606 | 0.76% |
| 2023-07-20 | 8.08 | 8.18 | 7.82 | 7.86 | 7.60 | qfq | 51,262,347 | 408,107,886 | -2.60% |
| 2023-07-19 | 8.11 | 8.21 | 7.96 | 8.07 | 7.80 | qfq | 51,429,093 | 415,216,732 | -0.98% |
| 2023-07-18 | 8.08 | 8.51 | 8.01 | 8.15 | 7.88 | qfq | 95,507,901 | 786,665,117 | 0.12% |
| 2023-07-17 | 7.60 | 8.34 | 7.45 | 8.14 | 7.87 | qfq | 77,110,901 | 604,669,213 | 6.54% |