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
金发科技600143.SH
最近收盘价13.772026-07-17
最近交易日2026-07-17
成交量（股）37,279,930
成交额（元）523,377,423
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-19 | 2026-06-29 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-18 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-04 | 2024-07-10 | cash_dividend | 0.1 | — | — | — | 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 | 14.11 | 14.33 | 13.69 | 13.77 | 13.77 | qfq | 37,279,930 | 523,377,423 | -2.89% |
| 2026-07-16 | 14.09 | 14.38 | 14.05 | 14.18 | 14.18 | qfq | 25,297,073 | 359,290,743 | -0.77% |
| 2026-07-15 | 14.31 | 14.49 | 14.06 | 14.29 | 14.29 | qfq | 26,587,541 | 379,861,805 | -0.14% |
| 2026-07-14 | 14.65 | 14.75 | 13.90 | 14.31 | 14.31 | qfq | 45,020,774 | 641,649,786 | -2.79% |
| 2026-07-13 | 15.20 | 15.20 | 14.68 | 14.72 | 14.72 | qfq | 35,877,100 | 530,325,031 | -3.22% |
| 2026-07-10 | 15.12 | 15.55 | 14.85 | 15.21 | 15.21 | qfq | 48,355,473 | 736,674,212 | 0.60% |
| 2026-07-09 | 14.76 | 15.18 | 14.66 | 15.12 | 15.12 | qfq | 43,893,423 | 653,061,487 | 2.51% |
| 2026-07-08 | 15.20 | 15.30 | 14.70 | 14.75 | 14.75 | qfq | 50,981,093 | 757,005,348 | -4.10% |
| 2026-07-07 | 16.08 | 16.56 | 15.35 | 15.38 | 15.38 | qfq | 72,286,586 | 1,144,662,194 | -4.83% |
| 2026-07-06 | 17.40 | 17.40 | 16.16 | 16.16 | 16.16 | qfq | 112,712,235 | 1,876,233,402 | -5.00% |
| 2026-07-03 | 16.02 | 17.01 | 15.88 | 17.01 | 17.01 | qfq | 121,331,219 | 2,008,422,626 | 10.03% |
| 2026-07-02 | 15.16 | 15.95 | 15.09 | 15.46 | 15.46 | qfq | 57,709,917 | 901,922,148 | 1.11% |
| 2026-07-01 | 15.30 | 15.58 | 15.25 | 15.29 | 15.29 | qfq | 44,061,372 | 678,433,162 | -1.04% |
| 2026-06-30 | 15.00 | 15.79 | 14.75 | 15.45 | 15.45 | qfq | 48,846,430 | 743,594,198 | 3.34% |
| 2026-06-29 | 15.50 | 15.50 | 14.63 | 14.95 | 14.95 | qfq | 46,439,113 | 693,886,005 | -3.92% |
| 2026-06-26 | 16.11 | 16.11 | 15.55 | 15.56 | 15.36 | qfq | 46,475,352 | 732,050,933 | -3.71% |
| 2026-06-25 | 16.27 | 16.27 | 15.88 | 16.16 | 15.95 | qfq | 41,217,216 | 662,571,574 | -0.68% |
| 2026-06-24 | 16.10 | 16.41 | 15.80 | 16.27 | 16.06 | qfq | 37,698,817 | 608,451,071 | 0.99% |
| 2026-06-23 | 16.64 | 16.67 | 16.05 | 16.11 | 15.90 | qfq | 44,664,394 | 729,265,967 | -3.42% |
| 2026-06-22 | 16.85 | 16.85 | 16.20 | 16.68 | 16.47 | qfq | 47,898,874 | 788,829,573 | -0.66% |
| 2026-06-18 | 16.77 | 16.86 | 16.48 | 16.79 | 16.57 | qfq | 46,143,590 | 770,938,039 | 1.14% |
| 2026-06-17 | 16.81 | 16.84 | 16.47 | 16.60 | 16.39 | qfq | 38,577,751 | 641,248,104 | -2.06% |
| 2026-06-16 | 16.92 | 17.20 | 16.85 | 16.95 | 16.73 | qfq | 46,562,515 | 791,915,890 | -0.29% |
| 2026-06-15 | 16.20 | 17.38 | 16.17 | 17.00 | 16.78 | qfq | 80,726,347 | 1,368,207,913 | 6.12% |
| 2026-06-12 | 15.69 | 16.24 | 15.61 | 16.02 | 15.81 | qfq | 61,189,395 | 977,033,458 | 3.82% |
| 2026-06-11 | 15.69 | 15.82 | 15.22 | 15.43 | 15.23 | qfq | 42,862,181 | 662,767,120 | -2.71% |
| 2026-06-10 | 16.39 | 16.66 | 15.81 | 15.86 | 15.66 | qfq | 58,446,894 | 941,548,482 | -5.31% |
| 2026-06-09 | 16.58 | 16.78 | 16.13 | 16.75 | 16.53 | qfq | 51,419,366 | 846,184,916 | 2.63% |
| 2026-06-08 | 16.36 | 16.89 | 16.24 | 16.32 | 16.11 | qfq | 56,273,640 | 931,954,914 | -3.37% |
| 2026-06-05 | 16.28 | 17.44 | 15.89 | 16.89 | 16.67 | qfq | 100,026,386 | 1,668,427,496 | 3.49% |
| 2026-06-04 | 16.33 | 16.65 | 16.11 | 16.32 | 16.11 | qfq | 48,258,509 | 789,882,188 | -0.91% |
| 2026-06-03 | 16.73 | 16.98 | 16.44 | 16.47 | 16.26 | qfq | 59,470,222 | 991,576,499 | -1.61% |
| 2026-06-02 | 17.33 | 17.50 | 16.70 | 16.74 | 16.52 | qfq | 63,023,592 | 1,075,365,535 | -1.53% |
| 2026-06-01 | 16.68 | 17.26 | 16.32 | 17.00 | 16.78 | qfq | 54,117,490 | 910,761,770 | 0.53% |
| 2026-05-29 | 17.50 | 17.59 | 16.55 | 16.91 | 16.69 | qfq | 98,672,428 | 1,672,549,001 | -4.57% |
| 2026-05-28 | 18.50 | 18.70 | 17.31 | 17.72 | 17.49 | qfq | 122,186,057 | 2,165,879,184 | -4.01% |
| 2026-05-27 | 18.21 | 18.79 | 18.16 | 18.46 | 18.22 | qfq | 115,283,781 | 2,136,077,311 | -0.59% |
| 2026-05-26 | 18.28 | 18.99 | 18.23 | 18.57 | 18.33 | qfq | 183,079,437 | 3,404,059,514 | 5.51% |
| 2026-05-25 | 17.83 | 17.99 | 17.45 | 17.60 | 17.37 | qfq | 60,208,342 | 1,065,911,775 | -0.56% |
| 2026-05-22 | 17.54 | 17.75 | 17.35 | 17.70 | 17.47 | qfq | 57,511,767 | 1,013,012,060 | 0.91% |
| 2026-05-21 | 17.40 | 18.02 | 17.37 | 17.54 | 17.31 | qfq | 104,888,330 | 1,862,320,100 | 0.98% |
| 2026-05-20 | 17.51 | 17.69 | 17.20 | 17.37 | 17.15 | qfq | 59,681,724 | 1,035,489,811 | -2.36% |
| 2026-05-19 | 17.95 | 18.18 | 17.67 | 17.79 | 17.56 | qfq | 80,990,170 | 1,447,771,020 | 2.07% |
| 2026-05-18 | 17.55 | 17.72 | 17.24 | 17.43 | 17.21 | qfq | 58,537,796 | 1,023,018,976 | -0.46% |
| 2026-05-15 | 17.13 | 18.00 | 17.06 | 17.51 | 17.28 | qfq | 89,513,515 | 1,576,793,155 | 2.22% |
| 2026-05-14 | 17.68 | 17.71 | 17.13 | 17.13 | 16.91 | qfq | 53,091,434 | 920,339,158 | -2.84% |
| 2026-05-13 | 17.57 | 17.73 | 17.41 | 17.63 | 17.40 | qfq | 42,360,591 | 746,776,352 | 0.06% |
| 2026-05-12 | 17.78 | 17.89 | 17.47 | 17.62 | 17.39 | qfq | 53,743,737 | 947,743,152 | -0.73% |
| 2026-05-11 | 18.07 | 18.07 | 17.71 | 17.75 | 17.52 | qfq | 81,883,695 | 1,459,247,995 | -1.77% |
| 2026-05-08 | 17.75 | 18.39 | 17.63 | 18.07 | 17.84 | qfq | 107,014,798 | 1,929,297,219 | 1.92% |
| 2026-05-07 | 17.48 | 17.92 | 17.42 | 17.73 | 17.50 | qfq | 69,313,509 | 1,228,416,552 | 2.13% |
| 2026-05-06 | 17.17 | 17.48 | 17.16 | 17.36 | 17.14 | qfq | 57,353,364 | 995,728,781 | 1.22% |
| 2026-04-30 | 17.03 | 17.31 | 16.95 | 17.15 | 16.93 | qfq | 44,741,829 | 767,616,331 | 0.65% |
| 2026-04-29 | 16.50 | 17.06 | 16.50 | 17.04 | 16.82 | qfq | 46,099,336 | 780,628,717 | 2.59% |
| 2026-04-28 | 16.95 | 16.97 | 16.52 | 16.61 | 16.40 | qfq | 35,205,077 | 587,186,924 | -2.01% |
| 2026-04-27 | 16.72 | 17.05 | 16.58 | 16.95 | 16.73 | qfq | 37,549,498 | 635,071,308 | 1.44% |
| 2026-04-24 | 16.93 | 16.93 | 16.59 | 16.71 | 16.50 | qfq | 35,161,722 | 586,986,982 | -0.89% |
| 2026-04-23 | 17.23 | 17.26 | 16.72 | 16.86 | 16.64 | qfq | 52,715,300 | 891,300,966 | -1.98% |
| 2026-04-22 | 17.02 | 17.30 | 17.02 | 17.20 | 16.98 | qfq | 53,863,674 | 926,020,459 | 1.18% |
| 2026-04-21 | 17.17 | 17.22 | 16.82 | 17.00 | 16.78 | qfq | 48,695,223 | 826,792,958 | -0.70% |
| 2026-04-20 | 17.30 | 17.36 | 17.01 | 17.12 | 16.90 | qfq | 54,071,196 | 926,127,964 | -0.98% |
| 2026-04-17 | 17.05 | 17.43 | 16.92 | 17.29 | 17.07 | qfq | 59,009,334 | 1,015,032,578 | 1.47% |
| 2026-04-16 | 16.96 | 17.10 | 16.90 | 17.04 | 16.82 | qfq | 33,270,046 | 565,884,229 | 0.83% |
| 2026-04-15 | 17.17 | 17.19 | 16.84 | 16.90 | 16.68 | qfq | 36,884,922 | 627,638,742 | -1.11% |
| 2026-04-14 | 17.15 | 17.18 | 16.94 | 17.09 | 16.87 | qfq | 40,285,645 | 687,147,136 | 0.53% |
| 2026-04-13 | 16.70 | 17.05 | 16.67 | 17.00 | 16.78 | qfq | 32,878,205 | 557,121,334 | 0.59% |
| 2026-04-10 | 16.88 | 17.17 | 16.82 | 16.90 | 16.68 | qfq | 42,020,143 | 713,253,270 | 1.20% |
| 2026-04-09 | 16.70 | 16.90 | 16.51 | 16.70 | 16.49 | qfq | 37,521,445 | 626,621,204 | -1.36% |
| 2026-04-08 | 16.28 | 16.93 | 16.27 | 16.93 | 16.71 | qfq | 73,832,929 | 1,231,372,960 | 6.34% |
| 2026-04-07 | 15.90 | 15.98 | 15.71 | 15.92 | 15.72 | qfq | 30,360,855 | 482,159,487 | 0.44% |
| 2026-04-03 | 16.26 | 16.33 | 15.80 | 15.85 | 15.65 | qfq | 39,519,556 | 630,374,567 | -2.46% |
| 2026-04-02 | 16.81 | 16.82 | 16.21 | 16.25 | 16.04 | qfq | 53,216,422 | 877,164,987 | -3.85% |
| 2026-04-01 | 17.01 | 17.07 | 16.75 | 16.90 | 16.68 | qfq | 44,796,309 | 756,213,355 | 1.20% |
| 2026-03-31 | 16.74 | 17.04 | 16.63 | 16.70 | 16.49 | qfq | 49,977,927 | 839,386,570 | -0.24% |
| 2026-03-30 | 16.78 | 16.88 | 16.39 | 16.74 | 16.52 | qfq | 62,806,528 | 1,043,776,583 | -1.59% |
| 2026-03-27 | 16.74 | 17.16 | 16.64 | 17.01 | 16.79 | qfq | 57,958,091 | 979,758,016 | -0.70% |
| 2026-03-26 | 17.00 | 17.57 | 16.89 | 17.13 | 16.91 | qfq | 90,510,444 | 1,559,049,160 | 0.35% |
| 2026-03-25 | 17.07 | 17.44 | 16.91 | 17.07 | 16.85 | qfq | 111,633,517 | 1,915,306,969 | -0.47% |
| 2026-03-24 | 17.87 | 17.94 | 16.61 | 17.15 | 16.93 | qfq | 166,498,791 | 2,851,641,544 | -2.39% |
| 2026-03-23 | 16.60 | 17.57 | 16.60 | 17.57 | 17.34 | qfq | 186,093,231 | 3,244,402,244 | 10.02% |
| 2026-03-20 | 16.39 | 16.55 | 15.97 | 15.97 | 15.76 | qfq | 40,137,770 | 652,017,858 | -2.32% |
| 2026-03-19 | 16.88 | 16.88 | 16.30 | 16.35 | 16.14 | qfq | 49,437,963 | 817,007,786 | -4.55% |
| 2026-03-18 | 17.12 | 17.20 | 16.70 | 17.13 | 16.91 | qfq | 44,597,097 | 754,194,267 | 0.12% |
| 2026-03-17 | 17.61 | 17.69 | 17.11 | 17.11 | 16.89 | qfq | 42,477,870 | 736,757,057 | -2.45% |
| 2026-03-16 | 17.76 | 17.77 | 17.37 | 17.54 | 17.31 | qfq | 40,071,067 | 702,841,513 | -1.57% |
| 2026-03-13 | 18.11 | 18.16 | 17.76 | 17.82 | 17.59 | qfq | 47,200,912 | 847,346,521 | -2.57% |
| 2026-03-12 | 18.16 | 18.63 | 18.06 | 18.29 | 18.05 | qfq | 53,249,200 | 974,822,624 | 0.88% |
| 2026-03-11 | 18.45 | 18.50 | 18.12 | 18.13 | 17.90 | qfq | 43,737,331 | 797,156,870 | -1.63% |
| 2026-03-10 | 18.19 | 18.56 | 18.19 | 18.43 | 18.19 | qfq | 51,147,517 | 940,661,586 | 1.77% |
| 2026-03-09 | 18.33 | 18.33 | 17.67 | 18.11 | 17.88 | qfq | 48,815,903 | 876,573,386 | 0.11% |
| 2026-03-06 | 18.06 | 18.20 | 17.95 | 18.09 | 17.86 | qfq | 29,919,083 | 541,893,645 | 0.11% |
| 2026-03-05 | 17.98 | 18.35 | 17.93 | 18.07 | 17.84 | qfq | 46,580,489 | 843,793,062 | 2.38% |
| 2026-03-04 | 17.50 | 18.08 | 17.41 | 17.65 | 17.42 | qfq | 45,776,357 | 814,468,338 | -0.68% |
| 2026-03-03 | 18.66 | 18.99 | 17.71 | 17.77 | 17.54 | qfq | 81,878,995 | 1,493,231,506 | -5.33% |
| 2026-03-02 | 18.89 | 19.08 | 18.49 | 18.77 | 18.53 | qfq | 79,590,660 | 1,492,254,879 | -2.95% |
| 2026-02-27 | 19.28 | 19.34 | 19.15 | 19.34 | 19.09 | qfq | 44,610,332 | 859,239,405 | 0.73% |
| 2026-02-26 | 19.30 | 19.38 | 19.06 | 19.20 | 18.95 | qfq | 50,498,333 | 969,917,610 | -0.72% |
| 2026-02-25 | 19.35 | 19.50 | 19.00 | 19.34 | 19.09 | qfq | 58,441,076 | 1,127,260,069 | 0.16% |
| 2026-02-24 | 19.88 | 19.88 | 19.19 | 19.31 | 19.06 | qfq | 78,704,505 | 1,527,114,644 | 1.05% |
| 2026-02-13 | 18.98 | 19.24 | 18.82 | 19.11 | 18.86 | qfq | 54,471,769 | 1,039,879,503 | 0.53% |
| 2026-02-12 | 18.89 | 19.08 | 18.86 | 19.01 | 18.77 | qfq | 39,583,778 | 751,829,227 | 0.80% |
| 2026-02-11 | 18.86 | 19.04 | 18.69 | 18.86 | 18.62 | qfq | 41,945,225 | 793,629,215 | 0.05% |
| 2026-02-10 | 18.77 | 18.99 | 18.63 | 18.85 | 18.61 | qfq | 49,219,117 | 925,905,054 | 0.48% |
| 2026-02-09 | 18.80 | 19.01 | 18.66 | 18.76 | 18.52 | qfq | 51,252,271 | 961,621,881 | 1.13% |
| 2026-02-06 | 18.11 | 18.89 | 17.97 | 18.55 | 18.31 | qfq | 59,720,597 | 1,109,369,786 | 1.53% |
| 2026-02-05 | 18.71 | 18.73 | 18.21 | 18.27 | 18.04 | qfq | 43,032,087 | 790,264,463 | -2.30% |
| 2026-02-04 | 18.75 | 18.83 | 18.51 | 18.70 | 18.46 | qfq | 41,165,579 | 768,004,807 | -1.06% |
| 2026-02-03 | 18.56 | 18.90 | 18.36 | 18.90 | 18.66 | qfq | 59,570,656 | 1,110,864,419 | 3.17% |
| 2026-02-02 | 19.07 | 19.20 | 18.31 | 18.32 | 18.08 | qfq | 83,909,860 | 1,571,759,660 | -4.23% |
| 2026-01-30 | 19.10 | 19.35 | 18.51 | 19.13 | 18.88 | qfq | 80,930,249 | 1,537,650,908 | -0.31% |
| 2026-01-29 | 19.34 | 19.77 | 19.16 | 19.19 | 18.94 | qfq | 82,964,137 | 1,608,608,927 | -2.34% |
| 2026-01-28 | 19.70 | 19.96 | 19.43 | 19.65 | 19.40 | qfq | 99,268,657 | 1,949,301,956 | -2.63% |
| 2026-01-27 | 20.41 | 20.63 | 19.57 | 20.18 | 19.92 | qfq | 98,234,976 | 1,965,015,102 | -1.13% |
| 2026-01-26 | 21.24 | 21.81 | 20.29 | 20.41 | 20.15 | qfq | 138,346,968 | 2,895,041,029 | -3.91% |
| 2026-01-23 | 21.22 | 21.66 | 21.02 | 21.24 | 20.97 | qfq | 126,563,595 | 2,689,316,092 | 0.14% |
| 2026-01-22 | 20.97 | 22.01 | 20.94 | 21.21 | 20.94 | qfq | 171,410,460 | 3,667,259,800 | 1.39% |
| 2026-01-21 | 20.40 | 21.10 | 20.31 | 20.92 | 20.65 | qfq | 127,887,124 | 2,662,747,479 | 1.36% |
| 2026-01-20 | 20.70 | 21.08 | 20.30 | 20.64 | 20.37 | qfq | 110,612,768 | 2,275,875,149 | -0.29% |
| 2026-01-19 | 20.50 | 20.90 | 20.09 | 20.70 | 20.43 | qfq | 141,331,733 | 2,910,008,924 | 2.17% |
| 2026-01-16 | 19.85 | 20.49 | 19.67 | 20.26 | 20.00 | qfq | 151,416,089 | 3,044,524,673 | 2.89% |
| 2026-01-15 | 19.59 | 19.92 | 19.47 | 19.69 | 19.44 | qfq | 87,557,945 | 1,720,420,865 | -0.81% |
| 2026-01-14 | 20.09 | 20.49 | 19.68 | 19.85 | 19.59 | qfq | 166,408,582 | 3,346,553,483 | -1.59% |
| 2026-01-13 | 21.62 | 21.78 | 20.01 | 20.17 | 19.91 | qfq | 224,144,191 | 4,603,988,187 | -6.23% |
| 2026-01-12 | 21.71 | 22.00 | 21.15 | 21.51 | 21.23 | qfq | 367,031,833 | 7,922,106,892 | 2.82% |
| 2026-01-09 | 19.33 | 20.92 | 19.33 | 20.92 | 20.65 | qfq | 288,128,164 | 5,948,064,635 | 9.99% |
| 2026-01-08 | 18.95 | 19.21 | 18.91 | 19.02 | 18.78 | qfq | 72,111,140 | 1,375,160,006 | -0.21% |
| 2026-01-07 | 19.20 | 19.54 | 18.93 | 19.06 | 18.82 | qfq | 90,573,420 | 1,739,660,472 | -0.68% |
| 2026-01-06 | 19.21 | 19.41 | 19.07 | 19.19 | 18.94 | qfq | 88,009,297 | 1,691,207,769 | 0.10% |
| 2026-01-05 | 19.19 | 19.28 | 18.90 | 19.17 | 18.92 | qfq | 104,010,847 | 1,989,832,573 | -1.89% |
| 2025-12-31 | 20.00 | 20.05 | 19.41 | 19.54 | 19.29 | qfq | 127,598,282 | 2,500,318,613 | -2.30% |
| 2025-12-30 | 18.87 | 20.42 | 18.74 | 20.00 | 19.74 | qfq | 196,243,405 | 3,857,380,084 | 5.10% |
| 2025-12-29 | 18.72 | 19.21 | 18.58 | 19.03 | 18.79 | qfq | 110,520,169 | 2,095,300,943 | 1.87% |
| 2025-12-26 | 18.83 | 18.86 | 18.49 | 18.68 | 18.44 | qfq | 71,104,796 | 1,326,935,366 | -0.74% |
| 2025-12-25 | 18.50 | 18.98 | 18.38 | 18.82 | 18.58 | qfq | 93,726,368 | 1,756,362,209 | 2.01% |
| 2025-12-24 | 18.28 | 18.48 | 18.15 | 18.45 | 18.21 | qfq | 49,191,939 | 901,179,566 | 1.04% |
| 2025-12-23 | 18.69 | 18.69 | 18.17 | 18.26 | 18.03 | qfq | 77,103,699 | 1,416,555,629 | -2.72% |
| 2025-12-22 | 18.24 | 18.95 | 18.16 | 18.77 | 18.53 | qfq | 138,218,471 | 2,577,983,306 | 4.86% |
| 2025-12-19 | 17.61 | 18.00 | 17.56 | 17.90 | 17.67 | qfq | 57,448,613 | 1,027,411,376 | 2.29% |
| 2025-12-18 | 17.45 | 17.95 | 17.39 | 17.50 | 17.28 | qfq | 42,845,105 | 757,075,598 | -0.34% |
| 2025-12-17 | 17.21 | 17.68 | 17.18 | 17.56 | 17.33 | qfq | 48,303,702 | 842,097,365 | 2.03% |
| 2025-12-16 | 17.85 | 17.86 | 17.10 | 17.21 | 16.99 | qfq | 65,340,729 | 1,135,912,205 | -4.23% |
| 2025-12-15 | 17.79 | 18.27 | 17.71 | 17.97 | 17.74 | qfq | 43,383,305 | 778,943,767 | 0.39% |
| 2025-12-12 | 17.87 | 17.99 | 17.61 | 17.90 | 17.67 | qfq | 50,101,341 | 891,679,511 | -0.17% |
| 2025-12-11 | 18.17 | 18.29 | 17.92 | 17.93 | 17.70 | qfq | 43,984,482 | 793,946,070 | -1.38% |
| 2025-12-10 | 18.30 | 18.30 | 17.96 | 18.18 | 17.95 | qfq | 47,804,129 | 864,354,582 | -0.76% |
| 2025-12-09 | 18.57 | 18.69 | 18.26 | 18.32 | 18.08 | qfq | 48,513,721 | 895,396,610 | -1.87% |
| 2025-12-08 | 18.50 | 18.77 | 18.40 | 18.67 | 18.43 | qfq | 67,272,236 | 1,253,509,703 | 1.19% |
| 2025-12-05 | 18.09 | 18.49 | 17.95 | 18.45 | 18.21 | qfq | 66,780,874 | 1,222,730,461 | 1.54% |
| 2025-12-04 | 18.10 | 18.38 | 17.91 | 18.17 | 17.94 | qfq | 71,387,862 | 1,299,946,498 | 1.85% |
| 2025-12-03 | 18.00 | 18.16 | 17.80 | 17.84 | 17.61 | qfq | 33,841,228 | 606,451,047 | -1.05% |
| 2025-12-02 | 18.43 | 18.50 | 17.96 | 18.03 | 17.80 | qfq | 56,491,318 | 1,022,378,843 | -2.49% |
| 2025-12-01 | 18.25 | 18.70 | 18.22 | 18.49 | 18.25 | qfq | 70,723,227 | 1,308,871,825 | 1.76% |
| 2025-11-28 | 17.99 | 18.25 | 17.68 | 18.17 | 17.94 | qfq | 60,151,753 | 1,082,989,847 | 0.44% |
| 2025-11-27 | 18.11 | 18.50 | 18.05 | 18.09 | 17.86 | qfq | 52,944,861 | 967,044,832 | 0.00% |
| 2025-11-26 | 18.03 | 18.40 | 17.80 | 18.09 | 17.86 | qfq | 51,218,940 | 928,761,135 | 0.06% |
| 2025-11-25 | 18.30 | 18.45 | 18.02 | 18.08 | 17.85 | qfq | 58,016,965 | 1,057,524,112 | -0.77% |
| 2025-11-24 | 18.27 | 18.40 | 17.48 | 18.22 | 17.99 | qfq | 81,201,628 | 1,455,825,113 | 0.33% |
| 2025-11-21 | 18.02 | 18.60 | 17.86 | 18.16 | 17.93 | qfq | 72,607,953 | 1,321,404,885 | -0.82% |
| 2025-11-20 | 18.98 | 19.02 | 18.30 | 18.31 | 18.07 | qfq | 48,730,807 | 903,629,972 | -2.61% |
| 2025-11-19 | 18.75 | 19.05 | 18.50 | 18.80 | 18.56 | qfq | 55,737,398 | 1,046,697,368 | 0.00% |
| 2025-11-18 | 18.95 | 19.09 | 18.54 | 18.80 | 18.56 | qfq | 62,286,045 | 1,170,324,426 | -0.79% |
| 2025-11-17 | 18.55 | 19.20 | 18.54 | 18.95 | 18.71 | qfq | 109,434,033 | 2,074,440,966 | 4.70% |
| 2025-11-14 | 18.38 | 18.38 | 18.10 | 18.10 | 17.87 | qfq | 50,600,947 | 921,812,000 | -2.58% |
| 2025-11-13 | 18.18 | 18.73 | 18.11 | 18.58 | 18.34 | qfq | 59,375,641 | 1,097,102,546 | 2.20% |
| 2025-11-12 | 18.92 | 18.98 | 18.11 | 18.18 | 17.95 | qfq | 78,252,366 | 1,435,870,317 | -3.76% |
| 2025-11-11 | 19.30 | 19.35 | 18.85 | 18.89 | 18.65 | qfq | 53,831,874 | 1,023,195,510 | -1.15% |
| 2025-11-10 | 19.61 | 19.67 | 19.02 | 19.11 | 18.86 | qfq | 75,922,297 | 1,460,737,837 | -2.50% |
| 2025-11-07 | 19.44 | 19.96 | 19.20 | 19.60 | 19.35 | qfq | 93,935,308 | 1,845,321,367 | 1.24% |
| 2025-11-06 | 19.04 | 19.46 | 18.99 | 19.36 | 19.11 | qfq | 67,714,120 | 1,305,331,673 | 2.00% |
| 2025-11-05 | 18.70 | 19.18 | 18.63 | 18.98 | 18.74 | qfq | 58,102,872 | 1,101,971,000 | -0.42% |
| 2025-11-04 | 19.62 | 19.63 | 19.00 | 19.06 | 18.82 | qfq | 83,132,136 | 1,594,676,994 | -3.74% |
| 2025-11-03 | 20.22 | 20.32 | 19.41 | 19.80 | 19.55 | qfq | 95,401,255 | 1,876,643,032 | -1.93% |
| 2025-10-31 | 20.03 | 20.83 | 20.03 | 20.19 | 19.93 | qfq | 108,005,117 | 2,205,938,432 | 0.80% |
| 2025-10-30 | 20.72 | 20.77 | 19.91 | 20.03 | 19.77 | qfq | 106,185,763 | 2,148,477,508 | -2.86% |
| 2025-10-29 | 20.71 | 20.94 | 20.35 | 20.62 | 20.35 | qfq | 108,667,003 | 2,231,150,544 | -0.15% |
| 2025-10-28 | 20.41 | 20.95 | 20.23 | 20.65 | 20.38 | qfq | 169,954,986 | 3,504,809,338 | 2.38% |
| 2025-10-27 | 19.99 | 20.55 | 19.99 | 20.17 | 19.91 | qfq | 107,546,211 | 2,177,016,073 | 2.39% |
| 2025-10-24 | 19.39 | 19.87 | 19.38 | 19.70 | 19.45 | qfq | 80,115,135 | 1,570,502,896 | 2.28% |
| 2025-10-23 | 19.41 | 19.54 | 18.89 | 19.26 | 19.01 | qfq | 78,316,621 | 1,497,918,884 | -1.88% |
| 2025-10-22 | 19.64 | 20.09 | 19.43 | 19.63 | 19.38 | qfq | 99,396,631 | 1,961,208,826 | 0.15% |
| 2025-10-21 | 19.47 | 19.70 | 19.02 | 19.60 | 19.35 | qfq | 97,900,958 | 1,905,476,141 | 0.82% |
| 2025-10-20 | 19.16 | 19.64 | 18.96 | 19.44 | 19.19 | qfq | 123,499,353 | 2,394,426,344 | 3.62% |
| 2025-10-17 | 19.61 | 19.77 | 18.75 | 18.76 | 18.52 | qfq | 112,782,075 | 2,160,824,132 | -4.33% |
| 2025-10-16 | 20.00 | 20.16 | 19.51 | 19.61 | 19.36 | qfq | 97,045,132 | 1,920,352,583 | -3.68% |
| 2025-10-15 | 19.36 | 20.75 | 19.13 | 20.36 | 20.10 | qfq | 150,003,984 | 2,999,377,149 | 5.11% |
| 2025-10-14 | 20.60 | 20.88 | 19.27 | 19.37 | 19.12 | qfq | 153,474,693 | 3,077,604,042 | -5.00% |
| 2025-10-13 | 19.60 | 20.56 | 19.60 | 20.39 | 20.13 | qfq | 139,325,116 | 2,813,796,486 | -4.18% |
| 2025-10-10 | 22.20 | 22.20 | 21.06 | 21.28 | 21.01 | qfq | 173,660,364 | 3,736,742,260 | -4.14% |
| 2025-10-09 | 20.99 | 22.39 | 20.58 | 22.20 | 21.91 | qfq | 248,108,367 | 5,332,091,990 | 5.76% |
| 2025-09-30 | 20.88 | 21.23 | 20.68 | 20.99 | 20.72 | qfq | 156,750,315 | 3,277,564,728 | 0.00% |
| 2025-09-29 | 19.38 | 21.12 | 19.38 | 20.99 | 20.72 | qfq | 233,652,998 | 4,776,780,487 | 6.98% |
| 2025-09-26 | 20.20 | 20.40 | 19.58 | 19.62 | 19.37 | qfq | 162,087,713 | 3,228,092,919 | -3.96% |
| 2025-09-25 | 20.55 | 21.06 | 20.39 | 20.43 | 20.17 | qfq | 161,080,860 | 3,320,227,450 | -1.87% |
| 2025-09-24 | 21.28 | 21.29 | 20.19 | 20.82 | 20.55 | qfq | 242,454,754 | 5,015,460,691 | -4.23% |
| 2025-09-23 | 20.79 | 21.98 | 20.74 | 21.74 | 21.46 | qfq | 283,143,914 | 6,069,407,135 | 3.33% |
| 2025-09-22 | 19.89 | 21.38 | 19.89 | 21.04 | 20.77 | qfq | 296,715,019 | 6,159,502,760 | -2.91% |
| 2025-09-19 | 23.26 | 23.26 | 21.67 | 21.67 | 21.39 | qfq | 355,160,994 | 7,834,333,496 | -10.01% |
| 2025-09-18 | 22.64 | 24.08 | 21.81 | 24.08 | 23.77 | qfq | 575,861,713 | 13,494,979,673 | 10.00% |
| 2025-09-17 | 19.95 | 21.89 | 19.65 | 21.89 | 21.61 | qfq | 341,153,554 | 7,241,052,916 | 10.00% |
| 2025-09-16 | 19.85 | 20.33 | 19.47 | 19.90 | 19.64 | qfq | 266,838,541 | 5,300,400,258 | 0.25% |
| 2025-09-15 | 19.48 | 20.50 | 18.95 | 19.85 | 19.59 | qfq | 308,276,367 | 6,104,489,440 | 3.71% |
| 2025-09-12 | 17.88 | 19.28 | 17.73 | 19.14 | 18.89 | qfq | 313,130,848 | 5,900,918,081 | 7.17% |
| 2025-09-11 | 17.52 | 18.06 | 17.35 | 17.86 | 17.63 | qfq | 179,797,109 | 3,189,376,780 | 1.88% |
| 2025-09-10 | 18.01 | 18.29 | 17.45 | 17.53 | 17.30 | qfq | 225,820,700 | 4,005,155,925 | -4.26% |
| 2025-09-09 | 18.50 | 19.46 | 18.22 | 18.31 | 18.07 | qfq | 307,016,763 | 5,755,995,359 | -2.92% |
| 2025-09-08 | 17.98 | 19.00 | 17.43 | 18.86 | 18.62 | qfq | 363,580,116 | 6,649,640,084 | 6.55% |
| 2025-09-05 | 16.56 | 18.15 | 15.70 | 17.70 | 17.47 | qfq | 371,211,819 | 6,312,439,457 | 7.27% |
| 2025-09-04 | 16.16 | 16.86 | 15.93 | 16.50 | 16.29 | qfq | 288,801,249 | 4,756,788,870 | 2.55% |
| 2025-09-03 | 16.54 | 16.66 | 16.00 | 16.09 | 15.88 | qfq | 255,500,540 | 4,162,230,143 | 3.41% |
| 2025-09-02 | 15.82 | 16.07 | 14.92 | 15.56 | 15.36 | qfq | 197,546,804 | 3,046,910,261 | -1.64% |
| 2025-09-01 | 16.01 | 16.16 | 15.72 | 15.82 | 15.62 | qfq | 85,066,619 | 1,347,577,950 | -1.00% |
| 2025-08-29 | 15.95 | 16.16 | 15.70 | 15.98 | 15.77 | qfq | 115,129,563 | 1,833,922,140 | 0.57% |
| 2025-08-28 | 15.66 | 15.89 | 15.30 | 15.89 | 15.69 | qfq | 158,768,686 | 2,479,097,170 | 0.82% |
| 2025-08-27 | 16.37 | 16.55 | 15.75 | 15.76 | 15.56 | qfq | 184,701,263 | 2,992,109,161 | -3.73% |
| 2025-08-26 | 16.65 | 16.70 | 16.26 | 16.37 | 16.16 | qfq | 135,628,532 | 2,223,213,339 | -1.39% |
| 2025-08-25 | 16.30 | 16.72 | 16.16 | 16.60 | 16.39 | qfq | 178,270,860 | 2,937,855,965 | 2.15% |
| 2025-08-22 | 15.97 | 16.28 | 15.86 | 16.25 | 16.04 | qfq | 154,915,936 | 2,498,649,887 | 1.69% |
| 2025-08-21 | 16.20 | 16.49 | 15.82 | 15.98 | 15.77 | qfq | 187,071,571 | 3,001,860,921 | -2.32% |
| 2025-08-20 | 16.65 | 17.10 | 16.16 | 16.36 | 16.15 | qfq | 249,293,675 | 4,135,920,393 | -2.44% |
| 2025-08-19 | 16.69 | 17.23 | 16.34 | 16.77 | 16.55 | qfq | 259,380,739 | 4,363,477,534 | -0.71% |
| 2025-08-18 | 17.21 | 17.68 | 16.54 | 16.89 | 16.67 | qfq | 396,364,315 | 6,751,753,677 | 0.18% |
| 2025-08-15 | 15.60 | 17.12 | 15.58 | 16.86 | 16.64 | qfq | 334,856,212 | 5,590,745,442 | 6.84% |
| 2025-08-14 | 15.21 | 16.56 | 14.90 | 15.78 | 15.58 | qfq | 371,671,537 | 5,786,633,942 | 3.68% |
| 2025-08-13 | 14.61 | 15.57 | 14.61 | 15.22 | 15.02 | qfq | 308,835,241 | 4,687,881,931 | 2.91% |
| 2025-08-12 | 15.07 | 15.37 | 14.54 | 14.79 | 14.60 | qfq | 301,217,111 | 4,483,817,424 | -1.20% |
| 2025-08-11 | 13.81 | 14.97 | 13.70 | 14.97 | 14.78 | qfq | 220,910,184 | 3,198,599,968 | 9.99% |
| 2025-08-08 | 13.69 | 14.17 | 13.54 | 13.61 | 13.44 | qfq | 176,474,958 | 2,434,780,215 | -1.16% |
| 2025-08-07 | 13.93 | 14.34 | 13.65 | 13.77 | 13.59 | qfq | 258,086,178 | 3,596,110,820 | 0.22% |
| 2025-08-06 | 12.83 | 13.85 | 12.83 | 13.74 | 13.56 | qfq | 224,600,185 | 3,004,647,649 | 7.18% |
| 2025-08-05 | 12.68 | 13.11 | 12.68 | 12.82 | 12.66 | qfq | 139,845,472 | 1,800,830,833 | 1.67% |
| 2025-08-04 | 12.25 | 12.62 | 12.25 | 12.61 | 12.45 | qfq | 81,691,454 | 1,021,864,201 | 1.78% |
| 2025-08-01 | 12.58 | 12.68 | 12.32 | 12.39 | 12.23 | qfq | 92,341,689 | 1,148,904,411 | -1.90% |
| 2025-07-31 | 12.85 | 13.03 | 12.60 | 12.63 | 12.47 | qfq | 119,711,455 | 1,533,002,661 | -2.77% |
| 2025-07-30 | 13.44 | 13.63 | 12.91 | 12.99 | 12.82 | qfq | 155,008,546 | 2,043,971,199 | -3.78% |
| 2025-07-29 | 13.44 | 13.76 | 13.21 | 13.50 | 13.33 | qfq | 162,095,913 | 2,185,739,014 | -0.37% |
| 2025-07-28 | 13.01 | 13.88 | 12.81 | 13.55 | 13.38 | qfq | 216,046,842 | 2,898,049,662 | 6.61% |
| 2025-07-25 | 12.65 | 13.09 | 12.56 | 12.71 | 12.55 | qfq | 156,269,176 | 1,995,637,736 | 1.68% |
| 2025-07-24 | 12.82 | 12.82 | 12.42 | 12.50 | 12.34 | qfq | 164,316,656 | 2,059,005,382 | -2.19% |
| 2025-07-23 | 12.17 | 13.47 | 11.89 | 12.78 | 12.62 | qfq | 281,851,406 | 3,577,447,750 | 3.90% |
| 2025-07-22 | 12.84 | 12.84 | 12.06 | 12.30 | 12.14 | qfq | 320,210,059 | 3,966,449,263 | 2.41% |
| 2025-07-21 | 12.01 | 12.01 | 11.83 | 12.01 | 11.86 | qfq | 111,010,879 | 1,332,817,705 | 9.98% |
| 2025-07-18 | 10.95 | 11.05 | 10.87 | 10.92 | 10.78 | qfq | 38,341,754 | 418,958,885 | -0.64% |
| 2025-07-17 | 10.83 | 11.08 | 10.77 | 10.99 | 10.85 | qfq | 50,956,526 | 557,184,213 | 1.76% |
| 2025-07-16 | 10.83 | 10.89 | 10.72 | 10.80 | 10.66 | qfq | 41,076,801 | 443,738,342 | 0.28% |
| 2025-07-15 | 10.71 | 10.96 | 10.69 | 10.77 | 10.63 | qfq | 70,287,953 | 759,376,594 | 1.32% |
| 2025-07-14 | 10.47 | 10.66 | 10.43 | 10.63 | 10.49 | qfq | 41,867,754 | 443,471,124 | 1.72% |
| 2025-07-11 | 10.48 | 10.53 | 10.37 | 10.45 | 10.32 | qfq | 30,644,286 | 320,384,012 | -0.29% |
| 2025-07-10 | 10.58 | 10.60 | 10.42 | 10.48 | 10.35 | qfq | 22,613,615 | 236,882,437 | -0.57% |
| 2025-07-09 | 10.69 | 10.76 | 10.49 | 10.54 | 10.40 | qfq | 42,024,500 | 445,502,091 | -0.57% |
| 2025-07-08 | 10.22 | 10.70 | 10.20 | 10.60 | 10.46 | qfq | 67,587,673 | 709,681,886 | 3.62% |
| 2025-07-07 | 10.23 | 10.28 | 10.20 | 10.23 | 10.10 | qfq | 15,689,280 | 160,396,485 | -0.49% |
| 2025-07-04 | 10.37 | 10.41 | 10.26 | 10.28 | 10.15 | qfq | 19,722,075 | 203,406,043 | -0.39% |
| 2025-07-03 | 10.28 | 10.34 | 10.21 | 10.32 | 10.19 | qfq | 19,590,716 | 201,289,300 | 0.39% |
| 2025-07-02 | 10.30 | 10.30 | 10.20 | 10.28 | 10.15 | qfq | 16,595,570 | 169,981,407 | -0.19% |
| 2025-07-01 | 10.30 | 10.33 | 10.19 | 10.30 | 10.17 | qfq | 22,691,142 | 232,688,257 | -0.10% |
| 2025-06-30 | 10.27 | 10.34 | 10.23 | 10.31 | 10.18 | qfq | 24,236,116 | 249,434,956 | 0.39% |
| 2025-06-27 | 10.30 | 10.35 | 10.24 | 10.27 | 10.14 | qfq | 25,292,400 | 260,335,691 | -0.10% |
| 2025-06-26 | 10.39 | 10.47 | 10.28 | 10.28 | 10.15 | qfq | 33,488,302 | 347,670,336 | -0.87% |
| 2025-06-25 | 10.32 | 10.44 | 10.32 | 10.37 | 10.24 | qfq | 40,221,802 | 417,279,736 | 1.07% |
| 2025-06-24 | 9.97 | 10.27 | 9.95 | 10.26 | 10.13 | qfq | 37,258,722 | 379,074,437 | 3.43% |
| 2025-06-23 | 9.81 | 9.96 | 9.79 | 9.92 | 9.79 | qfq | 18,973,600 | 187,925,404 | 0.10% |
| 2025-06-20 | 9.95 | 10.10 | 9.88 | 9.91 | 9.78 | qfq | 17,292,180 | 172,425,719 | -0.30% |
| 2025-06-19 | 10.00 | 10.12 | 9.90 | 9.94 | 9.81 | qfq | 20,632,360 | 206,590,022 | -0.90% |
| 2025-06-18 | 10.00 | 10.04 | 9.95 | 10.03 | 9.90 | qfq | 15,360,420 | 153,609,389 | -0.59% |
| 2025-06-17 | 10.17 | 10.17 | 10.04 | 10.09 | 9.86 | qfq | 18,532,703 | 187,096,793 | -0.88% |
| 2025-06-16 | 10.07 | 10.20 | 10.05 | 10.18 | 9.95 | qfq | 15,105,183 | 153,530,345 | 0.39% |
| 2025-06-13 | 10.27 | 10.29 | 10.10 | 10.14 | 9.91 | qfq | 24,395,064 | 248,075,966 | -1.74% |
| 2025-06-12 | 10.39 | 10.48 | 10.26 | 10.32 | 10.09 | qfq | 21,259,011 | 220,065,939 | -0.19% |
| 2025-06-11 | 10.22 | 10.43 | 10.22 | 10.34 | 10.11 | qfq | 22,893,824 | 237,426,515 | 1.27% |
| 2025-06-10 | 10.39 | 10.41 | 10.08 | 10.21 | 9.98 | qfq | 26,224,555 | 268,187,650 | -1.54% |
| 2025-06-09 | 10.34 | 10.45 | 10.32 | 10.37 | 10.14 | qfq | 21,892,294 | 227,590,947 | 0.29% |
| 2025-06-06 | 10.42 | 10.47 | 10.32 | 10.34 | 10.11 | qfq | 16,358,377 | 169,623,844 | -0.67% |
| 2025-06-05 | 10.32 | 10.43 | 10.22 | 10.41 | 10.18 | qfq | 21,883,329 | 226,642,600 | 0.97% |
| 2025-06-04 | 10.20 | 10.37 | 10.20 | 10.31 | 10.08 | qfq | 17,094,210 | 176,128,168 | 1.08% |
| 2025-06-03 | 10.15 | 10.24 | 10.10 | 10.20 | 9.97 | qfq | 18,161,351 | 185,125,710 | -0.58% |
| 2025-05-30 | 10.49 | 10.51 | 10.23 | 10.26 | 10.03 | qfq | 22,937,347 | 236,345,237 | -1.44% |
| 2025-05-29 | 10.23 | 10.49 | 10.23 | 10.41 | 10.18 | qfq | 22,963,929 | 239,088,597 | 1.46% |
| 2025-05-28 | 10.36 | 10.42 | 10.25 | 10.26 | 10.03 | qfq | 17,415,782 | 179,507,297 | -0.97% |
| 2025-05-27 | 10.50 | 10.50 | 10.31 | 10.36 | 10.13 | qfq | 20,118,232 | 208,374,826 | -1.24% |
| 2025-05-26 | 10.45 | 10.52 | 10.40 | 10.49 | 10.26 | qfq | 19,745,729 | 206,393,399 | 0.19% |
| 2025-05-23 | 10.50 | 10.73 | 10.46 | 10.47 | 10.24 | qfq | 26,804,731 | 283,695,051 | -0.38% |
| 2025-05-22 | 10.64 | 10.72 | 10.50 | 10.51 | 10.27 | qfq | 27,756,797 | 293,687,348 | -1.59% |
| 2025-05-21 | 10.75 | 10.75 | 10.65 | 10.68 | 10.44 | qfq | 23,926,315 | 255,549,941 | -0.84% |
| 2025-05-20 | 10.80 | 10.80 | 10.67 | 10.77 | 10.53 | qfq | 25,998,838 | 279,249,430 | -0.28% |
| 2025-05-19 | 10.99 | 11.00 | 10.68 | 10.80 | 10.56 | qfq | 35,478,001 | 382,168,344 | -1.55% |
| 2025-05-16 | 10.68 | 11.18 | 10.64 | 10.97 | 10.72 | qfq | 59,934,945 | 658,581,782 | 2.43% |
| 2025-05-15 | 10.93 | 10.93 | 10.67 | 10.71 | 10.47 | qfq | 39,228,430 | 422,316,912 | -2.37% |
| 2025-05-14 | 10.95 | 11.08 | 10.89 | 10.97 | 10.72 | qfq | 35,077,188 | 385,377,239 | -0.09% |
| 2025-05-13 | 11.18 | 11.20 | 10.96 | 10.98 | 10.73 | qfq | 34,925,519 | 386,416,462 | -0.81% |
| 2025-05-12 | 11.06 | 11.13 | 10.99 | 11.07 | 10.82 | qfq | 39,763,307 | 439,714,362 | 0.64% |
| 2025-05-09 | 11.12 | 11.13 | 10.86 | 11.00 | 10.75 | qfq | 43,413,872 | 476,718,716 | -1.52% |
| 2025-05-08 | 11.07 | 11.24 | 11.02 | 11.17 | 10.92 | qfq | 49,840,801 | 555,633,567 | 0.18% |
| 2025-05-07 | 11.19 | 11.24 | 11.01 | 11.15 | 10.90 | qfq | 60,744,606 | 675,536,566 | 0.36% |
| 2025-05-06 | 11.03 | 11.11 | 10.92 | 11.11 | 10.86 | qfq | 64,350,101 | 709,802,852 | 1.46% |
| 2025-04-30 | 11.01 | 11.05 | 10.80 | 10.95 | 10.70 | qfq | 61,791,776 | 674,976,167 | -0.09% |
| 2025-04-29 | 10.60 | 11.10 | 10.60 | 10.96 | 10.71 | qfq | 71,593,699 | 785,346,171 | 2.62% |
| 2025-04-28 | 10.80 | 10.85 | 10.55 | 10.68 | 10.44 | qfq | 42,154,285 | 451,651,357 | -0.84% |
| 2025-04-25 | 10.72 | 11.10 | 10.72 | 10.77 | 10.53 | qfq | 71,933,727 | 785,789,337 | 0.84% |
| 2025-04-24 | 10.73 | 10.88 | 10.60 | 10.68 | 10.44 | qfq | 57,722,429 | 618,063,315 | 0.09% |
| 2025-04-23 | 10.58 | 10.81 | 10.47 | 10.67 | 10.43 | qfq | 62,239,962 | 662,906,363 | 2.50% |
| 2025-04-22 | 10.70 | 10.70 | 10.32 | 10.41 | 10.18 | qfq | 62,004,598 | 648,441,873 | -2.16% |
| 2025-04-21 | 10.15 | 10.66 | 10.10 | 10.64 | 10.40 | qfq | 51,352,270 | 537,147,807 | 4.72% |
| 2025-04-18 | 10.06 | 10.16 | 10.01 | 10.16 | 9.93 | qfq | 22,052,560 | 222,730,786 | 0.99% |
| 2025-04-17 | 10.05 | 10.22 | 10.01 | 10.06 | 9.83 | qfq | 20,066,700 | 203,197,605 | -0.40% |
| 2025-04-16 | 10.22 | 10.29 | 9.94 | 10.10 | 9.87 | qfq | 28,166,118 | 284,394,359 | -1.37% |
| 2025-04-15 | 10.18 | 10.30 | 10.08 | 10.24 | 10.01 | qfq | 30,354,009 | 309,870,950 | 0.59% |
| 2025-04-14 | 10.28 | 10.37 | 10.15 | 10.18 | 9.95 | qfq | 36,848,700 | 376,861,445 | 0.10% |
| 2025-04-11 | 9.87 | 10.25 | 9.84 | 10.17 | 9.94 | qfq | 47,571,288 | 480,846,189 | 2.42% |
| 2025-04-10 | 9.80 | 10.16 | 9.79 | 9.93 | 9.71 | qfq | 59,317,760 | 592,047,691 | 3.01% |
| 2025-04-09 | 9.23 | 9.75 | 8.84 | 9.64 | 9.42 | qfq | 64,961,745 | 606,421,496 | 1.58% |
| 2025-04-08 | 9.33 | 9.65 | 9.15 | 9.49 | 9.28 | qfq | 82,828,312 | 777,509,199 | -2.87% |
| 2025-04-07 | 10.05 | 10.19 | 9.77 | 9.77 | 9.55 | qfq | 47,786,760 | 471,248,249 | -9.95% |
| 2025-04-03 | 10.92 | 11.06 | 10.78 | 10.85 | 10.61 | qfq | 27,519,321 | 300,079,807 | -1.90% |
| 2025-04-02 | 10.97 | 11.09 | 10.95 | 11.06 | 10.81 | qfq | 27,590,986 | 304,452,634 | 0.91% |
| 2025-04-01 | 11.05 | 11.11 | 10.95 | 10.96 | 10.71 | qfq | 25,594,303 | 282,400,448 | -0.81% |
| 2025-03-31 | 11.03 | 11.09 | 10.81 | 11.05 | 10.80 | qfq | 41,005,875 | 448,742,858 | -0.72% |
| 2025-03-28 | 11.24 | 11.28 | 11.11 | 11.13 | 10.88 | qfq | 25,736,720 | 287,426,086 | -0.98% |
| 2025-03-27 | 11.17 | 11.33 | 11.12 | 11.24 | 10.99 | qfq | 27,039,920 | 304,068,280 | 0.09% |
| 2025-03-26 | 11.18 | 11.40 | 11.18 | 11.23 | 10.98 | qfq | 29,528,803 | 333,297,686 | 0.00% |
| 2025-03-25 | 11.40 | 11.43 | 11.16 | 11.23 | 10.98 | qfq | 35,790,924 | 403,730,087 | -1.84% |
| 2025-03-24 | 11.24 | 11.45 | 11.13 | 11.44 | 11.18 | qfq | 59,278,688 | 668,740,084 | 1.33% |
| 2025-03-21 | 11.75 | 11.75 | 11.26 | 11.29 | 11.04 | qfq | 115,597,432 | 1,324,420,089 | -6.85% |
| 2025-03-20 | 11.97 | 12.30 | 11.88 | 12.12 | 11.85 | qfq | 86,803,093 | 1,053,431,316 | 1.25% |
| 2025-03-19 | 11.93 | 12.08 | 11.87 | 11.97 | 11.70 | qfq | 48,916,625 | 586,258,221 | -0.08% |
| 2025-03-18 | 11.88 | 12.06 | 11.88 | 11.98 | 11.71 | qfq | 51,934,592 | 621,740,401 | 0.93% |
| 2025-03-17 | 11.99 | 12.03 | 11.80 | 11.87 | 11.60 | qfq | 46,121,379 | 549,168,397 | -0.34% |
| 2025-03-14 | 11.62 | 11.95 | 11.58 | 11.91 | 11.64 | qfq | 66,345,222 | 783,318,675 | 1.62% |
| 2025-03-13 | 12.13 | 12.13 | 11.58 | 11.72 | 11.46 | qfq | 95,538,932 | 1,126,340,673 | -3.46% |
| 2025-03-12 | 12.33 | 12.37 | 12.13 | 12.14 | 11.87 | qfq | 62,596,187 | 765,921,910 | -0.65% |
| 2025-03-11 | 11.95 | 12.32 | 11.91 | 12.22 | 11.95 | qfq | 67,101,560 | 814,367,767 | 0.25% |
| 2025-03-10 | 12.51 | 12.56 | 12.11 | 12.19 | 11.92 | qfq | 78,547,699 | 960,404,185 | -2.32% |
| 2025-03-07 | 12.76 | 12.76 | 12.33 | 12.48 | 12.20 | qfq | 125,031,047 | 1,565,564,956 | -3.03% |
| 2025-03-06 | 12.36 | 13.04 | 12.26 | 12.87 | 12.58 | qfq | 188,901,294 | 2,405,667,849 | 4.98% |
| 2025-03-05 | 12.14 | 12.36 | 12.09 | 12.26 | 11.99 | qfq | 89,946,216 | 1,099,188,609 | 0.66% |
| 2025-03-04 | 12.00 | 12.38 | 11.88 | 12.18 | 11.91 | qfq | 99,578,962 | 1,215,754,638 | 0.33% |
| 2025-03-03 | 12.20 | 12.50 | 11.84 | 12.14 | 11.87 | qfq | 118,145,681 | 1,441,960,463 | 1.08% |
| 2025-02-28 | 12.39 | 12.56 | 11.95 | 12.01 | 11.74 | qfq | 136,529,561 | 1,664,978,489 | -3.07% |
| 2025-02-27 | 12.80 | 13.27 | 12.23 | 12.39 | 12.11 | qfq | 209,142,802 | 2,636,865,328 | -4.62% |
| 2025-02-26 | 12.90 | 13.46 | 12.60 | 12.99 | 12.70 | qfq | 262,226,648 | 3,431,366,492 | 0.70% |
| 2025-02-25 | 13.00 | 13.46 | 12.70 | 12.90 | 12.61 | qfq | 270,145,019 | 3,547,477,639 | -6.59% |
| 2025-02-24 | 13.39 | 14.46 | 13.10 | 13.81 | 13.50 | qfq | 407,697,509 | 5,564,446,109 | 3.14% |
| 2025-02-21 | 13.60 | 13.60 | 12.96 | 13.39 | 13.09 | qfq | 505,794,888 | 6,752,694,949 | 8.33% |
| 2025-02-20 | 12.36 | 12.36 | 12.36 | 12.36 | 12.08 | qfq | 27,601,254 | 341,151,499 | 9.96% |
| 2025-02-19 | 10.78 | 11.24 | 10.63 | 11.24 | 10.99 | qfq | 89,288,159 | 990,836,688 | 9.98% |
| 2025-02-18 | 10.53 | 10.55 | 10.15 | 10.22 | 9.99 | qfq | 107,326,177 | 1,109,368,867 | -1.45% |
| 2025-02-17 | 10.20 | 10.39 | 10.14 | 10.37 | 10.14 | qfq | 93,690,085 | 962,657,600 | 1.77% |
| 2025-02-14 | 10.18 | 10.28 | 10.13 | 10.19 | 9.96 | qfq | 68,940,379 | 701,740,015 | -0.49% |
| 2025-02-13 | 10.50 | 10.65 | 10.21 | 10.24 | 10.01 | qfq | 103,237,938 | 1,070,744,043 | -1.06% |
| 2025-02-12 | 10.23 | 10.53 | 10.19 | 10.35 | 10.12 | qfq | 108,532,255 | 1,124,152,420 | 2.17% |
| 2025-02-11 | 10.26 | 10.50 | 10.08 | 10.13 | 9.90 | qfq | 114,314,755 | 1,169,466,084 | -2.22% |
| 2025-02-10 | 10.70 | 10.71 | 10.25 | 10.36 | 10.13 | qfq | 155,442,106 | 1,616,014,097 | -3.18% |
| 2025-02-07 | 10.28 | 10.82 | 10.07 | 10.70 | 10.46 | qfq | 236,407,517 | 2,459,736,167 | 3.78% |
| 2025-02-06 | 10.25 | 10.34 | 9.86 | 10.31 | 10.08 | qfq | 202,056,921 | 2,046,001,150 | 0.78% |
| 2025-02-05 | 9.69 | 10.23 | 9.59 | 10.23 | 10.00 | qfq | 191,713,738 | 1,928,750,734 | 10.00% |
| 2025-01-27 | 9.29 | 9.58 | 9.21 | 9.30 | 9.09 | qfq | 75,539,952 | 710,265,980 | 1.31% |
| 2025-01-24 | 9.10 | 9.26 | 9.04 | 9.18 | 8.97 | qfq | 59,885,099 | 548,138,665 | 2.80% |
| 2025-01-23 | 9.01 | 9.15 | 8.92 | 8.93 | 8.73 | qfq | 46,831,020 | 423,477,036 | -0.22% |
| 2025-01-22 | 8.89 | 9.01 | 8.81 | 8.95 | 8.75 | qfq | 28,948,391 | 257,808,442 | 0.11% |
| 2025-01-21 | 8.82 | 8.98 | 8.73 | 8.94 | 8.74 | qfq | 36,105,857 | 320,214,467 | 1.71% |
| 2025-01-20 | 8.85 | 8.93 | 8.75 | 8.79 | 8.59 | qfq | 28,799,008 | 253,794,105 | 0.00% |
| 2025-01-17 | 8.65 | 8.81 | 8.62 | 8.79 | 8.59 | qfq | 29,084,652 | 254,695,098 | 1.62% |
| 2025-01-16 | 8.70 | 8.81 | 8.62 | 8.65 | 8.46 | qfq | 26,640,995 | 231,856,378 | 0.35% |
| 2025-01-15 | 8.58 | 8.97 | 8.57 | 8.62 | 8.43 | qfq | 51,976,780 | 453,440,415 | 0.94% |
| 2025-01-14 | 8.13 | 8.55 | 8.08 | 8.54 | 8.35 | qfq | 40,112,750 | 335,905,484 | 4.66% |
| 2025-01-13 | 8.02 | 8.24 | 7.96 | 8.16 | 7.98 | qfq | 30,954,013 | 250,914,706 | 0.62% |
| 2025-01-10 | 8.12 | 8.35 | 8.09 | 8.11 | 7.93 | qfq | 38,718,000 | 318,402,837 | 1.00% |
| 2025-01-09 | 7.82 | 8.16 | 7.81 | 8.03 | 7.85 | qfq | 27,110,400 | 217,422,317 | 1.77% |
| 2025-01-08 | 8.05 | 8.06 | 7.73 | 7.89 | 7.71 | qfq | 30,412,656 | 239,249,907 | -2.71% |
| 2025-01-07 | 8.10 | 8.13 | 7.93 | 8.11 | 7.93 | qfq | 22,378,460 | 179,658,888 | 0.37% |
| 2025-01-06 | 7.99 | 8.13 | 7.90 | 8.08 | 7.90 | qfq | 27,610,157 | 221,727,204 | 1.13% |
| 2025-01-03 | 8.37 | 8.39 | 7.96 | 7.99 | 7.81 | qfq | 39,473,137 | 321,983,767 | -4.08% |
| 2025-01-02 | 8.61 | 8.64 | 8.22 | 8.33 | 8.14 | qfq | 41,221,025 | 348,110,536 | -3.59% |
| 2024-12-31 | 9.03 | 9.10 | 8.62 | 8.64 | 8.45 | qfq | 58,011,789 | 508,761,675 | -4.64% |
| 2024-12-30 | 8.92 | 9.40 | 8.90 | 9.06 | 8.86 | qfq | 81,618,951 | 750,441,908 | 1.57% |
| 2024-12-27 | 9.25 | 9.31 | 8.89 | 8.92 | 8.72 | qfq | 74,145,872 | 666,771,594 | -2.73% |
| 2024-12-26 | 8.79 | 9.33 | 8.62 | 9.17 | 8.96 | qfq | 95,149,994 | 861,461,540 | 5.04% |
| 2024-12-25 | 8.70 | 8.88 | 8.63 | 8.73 | 8.53 | qfq | 62,111,400 | 543,965,516 | 2.95% |
| 2024-12-24 | 8.51 | 8.88 | 8.42 | 8.48 | 8.29 | qfq | 57,548,915 | 494,956,880 | 3.67% |
| 2024-12-23 | 8.55 | 8.57 | 8.17 | 8.18 | 8.00 | qfq | 35,149,520 | 291,964,568 | -4.22% |
| 2024-12-20 | 8.54 | 8.60 | 8.50 | 8.54 | 8.35 | qfq | 21,174,400 | 180,842,866 | -0.35% |
| 2024-12-19 | 8.54 | 8.61 | 8.46 | 8.57 | 8.38 | qfq | 23,946,512 | 204,222,233 | -0.58% |
| 2024-12-18 | 8.75 | 8.78 | 8.60 | 8.62 | 8.43 | qfq | 19,867,320 | 172,650,799 | -1.37% |
| 2024-12-17 | 8.81 | 8.85 | 8.70 | 8.74 | 8.54 | qfq | 20,979,888 | 183,939,976 | -0.68% |
| 2024-12-16 | 8.92 | 8.96 | 8.75 | 8.80 | 8.60 | qfq | 28,503,266 | 251,993,723 | -1.68% |
| 2024-12-13 | 9.09 | 9.09 | 8.88 | 8.95 | 8.75 | qfq | 39,570,404 | 354,600,913 | -1.54% |
| 2024-12-12 | 9.19 | 9.20 | 9.02 | 9.09 | 8.89 | qfq | 41,961,130 | 381,369,573 | -1.73% |
| 2024-12-11 | 9.33 | 9.50 | 9.16 | 9.25 | 9.04 | qfq | 58,087,209 | 541,237,326 | -0.64% |
| 2024-12-10 | 9.17 | 9.58 | 9.08 | 9.31 | 9.10 | qfq | 95,408,574 | 889,533,134 | 4.37% |
| 2024-12-09 | 8.84 | 8.99 | 8.82 | 8.92 | 8.72 | qfq | 23,418,211 | 208,635,152 | 0.79% |
| 2024-12-06 | 8.87 | 8.88 | 8.75 | 8.85 | 8.65 | qfq | 16,437,113 | 145,150,490 | 0.23% |
| 2024-12-05 | 8.77 | 8.85 | 8.75 | 8.83 | 8.63 | qfq | 12,345,905 | 108,657,946 | 0.68% |
| 2024-12-04 | 8.93 | 8.94 | 8.76 | 8.77 | 8.57 | qfq | 17,474,700 | 154,122,022 | -1.90% |
| 2024-12-03 | 9.00 | 9.00 | 8.86 | 8.94 | 8.74 | qfq | 19,190,985 | 171,020,990 | -0.45% |
| 2024-12-02 | 8.71 | 8.99 | 8.66 | 8.98 | 8.78 | qfq | 34,505,602 | 307,248,217 | 3.46% |
| 2024-11-29 | 8.62 | 8.74 | 8.57 | 8.68 | 8.49 | qfq | 17,193,300 | 148,874,565 | 0.58% |
| 2024-11-28 | 8.64 | 8.72 | 8.61 | 8.63 | 8.44 | qfq | 15,412,663 | 133,468,544 | 0.23% |
| 2024-11-27 | 8.52 | 8.62 | 8.31 | 8.61 | 8.42 | qfq | 21,800,328 | 184,085,996 | 0.82% |
| 2024-11-26 | 8.61 | 8.63 | 8.52 | 8.54 | 8.35 | qfq | 14,474,210 | 123,976,581 | -0.81% |
| 2024-11-25 | 8.60 | 8.74 | 8.51 | 8.61 | 8.42 | qfq | 17,267,880 | 148,647,447 | 0.82% |
| 2024-11-22 | 8.86 | 8.91 | 8.53 | 8.54 | 8.35 | qfq | 21,828,885 | 189,859,299 | -3.72% |
| 2024-11-21 | 8.80 | 8.90 | 8.75 | 8.87 | 8.67 | qfq | 17,877,555 | 157,782,432 | 0.80% |
| 2024-11-20 | 8.75 | 8.85 | 8.69 | 8.80 | 8.60 | qfq | 18,668,422 | 163,617,784 | 0.69% |
| 2024-11-19 | 8.64 | 8.75 | 8.58 | 8.74 | 8.54 | qfq | 18,843,250 | 163,430,049 | 1.63% |
| 2024-11-18 | 8.73 | 8.84 | 8.55 | 8.60 | 8.41 | qfq | 24,491,880 | 213,524,848 | -0.92% |
| 2024-11-15 | 8.73 | 8.84 | 8.66 | 8.68 | 8.49 | qfq | 23,192,809 | 202,721,083 | -1.25% |
| 2024-11-14 | 8.96 | 9.03 | 8.75 | 8.79 | 8.59 | qfq | 24,961,486 | 221,294,541 | -1.90% |
| 2024-11-13 | 8.94 | 9.03 | 8.84 | 8.96 | 8.76 | qfq | 23,417,628 | 208,857,011 | 0.11% |
| 2024-11-12 | 8.95 | 9.12 | 8.87 | 8.95 | 8.75 | qfq | 39,155,505 | 352,243,609 | 0.45% |
| 2024-11-11 | 8.90 | 8.96 | 8.81 | 8.91 | 8.71 | qfq | 28,418,843 | 252,626,772 | -0.11% |
| 2024-11-08 | 9.11 | 9.14 | 8.87 | 8.92 | 8.72 | qfq | 35,533,459 | 319,218,070 | -0.56% |
| 2024-11-07 | 8.87 | 8.98 | 8.80 | 8.97 | 8.77 | qfq | 30,294,640 | 270,500,378 | 1.24% |
| 2024-11-06 | 8.92 | 9.12 | 8.83 | 8.86 | 8.66 | qfq | 36,212,265 | 324,023,166 | -0.78% |
| 2024-11-05 | 8.80 | 8.96 | 8.80 | 8.93 | 8.73 | qfq | 35,829,629 | 319,084,627 | 1.59% |
| 2024-11-04 | 8.82 | 8.92 | 8.70 | 8.79 | 8.59 | qfq | 26,822,007 | 235,975,689 | -0.23% |
| 2024-11-01 | 8.94 | 8.97 | 8.74 | 8.81 | 8.61 | qfq | 41,419,750 | 366,678,548 | -1.45% |
| 2024-10-31 | 8.84 | 8.98 | 8.72 | 8.94 | 8.74 | qfq | 56,912,383 | 505,335,583 | 2.29% |
| 2024-10-30 | 8.47 | 8.86 | 8.44 | 8.74 | 8.54 | qfq | 74,880,405 | 651,244,758 | 6.98% |
| 2024-10-29 | 8.50 | 8.51 | 8.15 | 8.17 | 7.99 | qfq | 30,477,531 | 251,660,808 | -3.20% |
| 2024-10-28 | 8.26 | 8.45 | 8.24 | 8.44 | 8.25 | qfq | 27,876,844 | 233,369,628 | 2.18% |
| 2024-10-25 | 8.16 | 8.28 | 8.13 | 8.26 | 8.07 | qfq | 20,714,617 | 170,606,979 | 1.23% |
| 2024-10-24 | 8.16 | 8.21 | 8.08 | 8.16 | 7.98 | qfq | 14,666,854 | 119,318,602 | -0.37% |
| 2024-10-23 | 8.21 | 8.35 | 8.10 | 8.19 | 8.01 | qfq | 29,448,668 | 241,143,005 | 0.74% |
| 2024-10-22 | 7.94 | 8.14 | 7.93 | 8.13 | 7.95 | qfq | 25,810,104 | 207,823,738 | 2.01% |
| 2024-10-21 | 7.96 | 8.05 | 7.89 | 7.97 | 7.79 | qfq | 28,765,781 | 229,167,492 | 0.38% |
| 2024-10-18 | 7.77 | 8.07 | 7.76 | 7.94 | 7.76 | qfq | 28,571,028 | 225,896,634 | 1.93% |
| 2024-10-17 | 7.93 | 7.98 | 7.78 | 7.79 | 7.62 | qfq | 18,394,334 | 144,786,186 | -1.27% |
| 2024-10-16 | 7.75 | 7.99 | 7.72 | 7.89 | 7.71 | qfq | 20,194,101 | 159,385,567 | 1.28% |
| 2024-10-15 | 7.99 | 8.00 | 7.79 | 7.79 | 7.62 | qfq | 25,261,703 | 199,613,816 | -2.63% |
| 2024-10-14 | 7.94 | 8.07 | 7.87 | 8.00 | 7.82 | qfq | 21,777,180 | 173,538,820 | 0.88% |
| 2024-10-11 | 8.06 | 8.15 | 7.87 | 7.93 | 7.75 | qfq | 25,629,962 | 205,245,233 | -1.86% |
| 2024-10-10 | 8.20 | 8.40 | 8.07 | 8.08 | 7.90 | qfq | 33,384,608 | 273,519,251 | -0.49% |
| 2024-10-09 | 8.68 | 8.68 | 8.08 | 8.12 | 7.94 | qfq | 55,904,853 | 464,618,256 | -6.56% |
| 2024-10-08 | 9.21 | 9.22 | 8.42 | 8.69 | 8.50 | qfq | 85,800,350 | 757,764,381 | 3.70% |
| 2024-09-30 | 8.02 | 8.45 | 8.00 | 8.38 | 8.19 | qfq | 64,254,189 | 530,682,425 | 7.57% |
| 2024-09-27 | 7.64 | 7.82 | 7.63 | 7.79 | 7.62 | qfq | 20,577,786 | 158,955,388 | 3.32% |
| 2024-09-26 | 7.38 | 7.55 | 7.35 | 7.54 | 7.37 | qfq | 18,347,178 | 136,997,298 | 2.17% |
| 2024-09-25 | 7.41 | 7.58 | 7.36 | 7.38 | 7.21 | qfq | 21,021,564 | 157,112,561 | 0.00% |
| 2024-09-24 | 7.22 | 7.40 | 7.21 | 7.38 | 7.21 | qfq | 18,994,977 | 139,186,636 | 2.36% |
| 2024-09-23 | 7.23 | 7.26 | 7.13 | 7.21 | 7.05 | qfq | 13,541,169 | 97,563,953 | -0.83% |
| 2024-09-20 | 7.16 | 7.32 | 6.97 | 7.27 | 7.11 | qfq | 25,257,140 | 182,171,475 | -0.68% |
| 2024-09-19 | 7.11 | 7.35 | 7.11 | 7.32 | 7.16 | qfq | 17,151,214 | 124,620,226 | 2.95% |
| 2024-09-18 | 7.20 | 7.23 | 7.03 | 7.11 | 6.95 | qfq | 16,760,600 | 118,846,446 | -1.39% |
| 2024-09-13 | 7.18 | 7.28 | 7.14 | 7.21 | 7.05 | qfq | 22,021,402 | 158,850,551 | 0.42% |
| 2024-09-12 | 7.16 | 7.22 | 7.11 | 7.18 | 7.02 | qfq | 14,592,892 | 104,551,436 | -0.14% |
| 2024-09-11 | 7.21 | 7.28 | 7.13 | 7.19 | 7.03 | qfq | 11,234,400 | 80,954,659 | -0.28% |
| 2024-09-10 | 7.29 | 7.31 | 7.10 | 7.21 | 7.05 | qfq | 14,366,838 | 103,041,045 | -0.83% |
| 2024-09-09 | 7.30 | 7.35 | 7.24 | 7.27 | 7.11 | qfq | 16,695,701 | 121,697,463 | -0.14% |
| 2024-09-06 | 7.45 | 7.49 | 7.28 | 7.28 | 7.12 | qfq | 15,278,500 | 112,665,379 | -2.15% |
| 2024-09-05 | 7.57 | 7.59 | 7.42 | 7.44 | 7.27 | qfq | 17,837,452 | 133,351,900 | -1.33% |
| 2024-09-04 | 7.60 | 7.64 | 7.53 | 7.54 | 7.37 | qfq | 15,970,600 | 121,011,612 | -0.92% |
| 2024-09-03 | 7.43 | 7.68 | 7.41 | 7.61 | 7.44 | qfq | 24,926,300 | 189,239,241 | 2.15% |
| 2024-09-02 | 7.31 | 7.53 | 7.30 | 7.45 | 7.28 | qfq | 24,216,002 | 180,865,712 | 1.64% |
| 2024-08-30 | 7.39 | 7.41 | 7.21 | 7.33 | 7.17 | qfq | 29,042,874 | 212,750,774 | -0.81% |
| 2024-08-29 | 7.22 | 7.42 | 7.18 | 7.39 | 7.22 | qfq | 23,634,770 | 173,324,775 | 2.35% |
| 2024-08-28 | 7.01 | 7.24 | 7.01 | 7.22 | 7.06 | qfq | 30,602,399 | 219,283,896 | 2.56% |
| 2024-08-27 | 6.92 | 7.12 | 6.91 | 7.04 | 6.88 | qfq | 38,481,793 | 270,204,710 | 4.45% |
| 2024-08-26 | 6.65 | 6.76 | 6.64 | 6.74 | 6.59 | qfq | 11,878,249 | 79,891,442 | 1.51% |
| 2024-08-23 | 6.71 | 6.78 | 6.61 | 6.64 | 6.49 | qfq | 9,120,670 | 60,857,602 | -1.34% |
| 2024-08-22 | 6.77 | 6.82 | 6.71 | 6.73 | 6.58 | qfq | 8,643,400 | 58,479,777 | -0.59% |
| 2024-08-21 | 6.72 | 6.79 | 6.68 | 6.77 | 6.62 | qfq | 8,940,206 | 60,350,100 | 1.04% |
| 2024-08-20 | 6.83 | 6.88 | 6.68 | 6.70 | 6.55 | qfq | 15,718,538 | 106,147,856 | -2.19% |
| 2024-08-19 | 6.82 | 6.92 | 6.80 | 6.85 | 6.70 | qfq | 11,202,233 | 76,874,986 | 0.15% |
| 2024-08-16 | 6.86 | 6.90 | 6.80 | 6.84 | 6.69 | qfq | 11,914,399 | 81,569,413 | -0.73% |
| 2024-08-15 | 6.76 | 6.90 | 6.75 | 6.89 | 6.74 | qfq | 12,445,602 | 85,251,489 | 1.47% |
| 2024-08-14 | 6.86 | 6.89 | 6.78 | 6.79 | 6.64 | qfq | 9,373,200 | 63,907,923 | -1.02% |
| 2024-08-13 | 6.80 | 6.86 | 6.72 | 6.86 | 6.71 | qfq | 10,640,100 | 72,412,163 | 1.33% |
| 2024-08-12 | 6.80 | 6.85 | 6.76 | 6.77 | 6.62 | qfq | 13,385,600 | 90,963,931 | -0.73% |
| 2024-08-09 | 6.78 | 6.94 | 6.78 | 6.82 | 6.67 | qfq | 17,844,600 | 122,566,929 | 0.74% |
| 2024-08-08 | 6.65 | 6.81 | 6.62 | 6.77 | 6.62 | qfq | 14,788,500 | 99,914,342 | 1.65% |
| 2024-08-07 | 6.63 | 6.68 | 6.54 | 6.66 | 6.51 | qfq | 12,790,900 | 84,591,071 | 0.30% |
| 2024-08-06 | 6.55 | 6.65 | 6.52 | 6.64 | 6.49 | qfq | 15,760,815 | 104,132,083 | 2.47% |
| 2024-08-05 | 6.52 | 6.65 | 6.46 | 6.48 | 6.33 | qfq | 14,889,542 | 97,583,644 | -0.61% |
| 2024-08-02 | 6.49 | 6.62 | 6.48 | 6.52 | 6.37 | qfq | 14,081,479 | 92,450,591 | -0.31% |
| 2024-08-01 | 6.55 | 6.66 | 6.48 | 6.54 | 6.39 | qfq | 18,664,173 | 122,384,593 | 0.00% |
| 2024-07-31 | 6.18 | 6.54 | 6.18 | 6.54 | 6.39 | qfq | 22,820,612 | 146,138,257 | 5.83% |
| 2024-07-30 | 6.04 | 6.19 | 6.03 | 6.18 | 6.04 | qfq | 11,827,418 | 72,591,164 | 1.98% |
| 2024-07-29 | 6.16 | 6.22 | 6.04 | 6.06 | 5.92 | qfq | 16,506,100 | 100,629,278 | 0.33% |
| 2024-07-26 | 5.93 | 6.05 | 5.93 | 6.04 | 5.90 | qfq | 8,998,496 | 54,155,499 | 2.37% |
| 2024-07-25 | 5.79 | 5.98 | 5.77 | 5.90 | 5.77 | qfq | 9,136,510 | 53,840,463 | 1.37% |
| 2024-07-24 | 5.93 | 5.98 | 5.80 | 5.82 | 5.69 | qfq | 13,680,500 | 80,303,754 | -2.18% |
| 2024-07-23 | 6.06 | 6.12 | 5.93 | 5.95 | 5.82 | qfq | 10,647,587 | 64,063,163 | -2.30% |
| 2024-07-22 | 6.15 | 6.17 | 6.04 | 6.09 | 5.95 | qfq | 8,975,031 | 54,714,554 | -0.98% |
| 2024-07-19 | 6.18 | 6.23 | 6.08 | 6.15 | 6.01 | qfq | 8,713,636 | 53,542,251 | -0.49% |
| 2024-07-18 | 6.16 | 6.19 | 6.08 | 6.18 | 6.04 | qfq | 7,552,900 | 46,342,172 | 0.16% |
| 2024-07-17 | 6.24 | 6.25 | 6.14 | 6.17 | 6.03 | qfq | 8,198,101 | 50,614,433 | -0.96% |
| 2024-07-16 | 6.25 | 6.28 | 6.19 | 6.23 | 6.09 | qfq | 8,418,700 | 52,394,799 | -0.48% |
| 2024-07-15 | 6.35 | 6.36 | 6.22 | 6.26 | 6.12 | qfq | 9,400,000 | 58,944,772 | -0.95% |
| 2024-07-12 | 6.25 | 6.34 | 6.21 | 6.32 | 6.18 | qfq | 11,671,832 | 73,319,114 | 1.28% |
| 2024-07-11 | 6.10 | 6.29 | 6.09 | 6.24 | 6.10 | qfq | 13,282,491 | 82,539,962 | 3.48% |
| 2024-07-10 | 6.05 | 6.13 | 6.00 | 6.03 | 5.89 | qfq | 9,247,863 | 56,054,764 | -1.79% |
| 2024-07-09 | 6.04 | 6.17 | 5.95 | 6.14 | 5.90 | qfq | 15,800,000 | 95,896,401 | 1.49% |
| 2024-07-08 | 6.25 | 6.25 | 6.01 | 6.05 | 5.82 | qfq | 15,283,100 | 93,323,428 | -3.04% |
| 2024-07-05 | 6.30 | 6.33 | 6.19 | 6.24 | 6.00 | qfq | 10,369,606 | 64,868,776 | -0.95% |
| 2024-07-04 | 6.45 | 6.49 | 6.30 | 6.30 | 6.06 | qfq | 11,046,665 | 70,309,957 | -2.33% |
| 2024-07-03 | 6.47 | 6.54 | 6.44 | 6.45 | 6.20 | qfq | 7,345,200 | 47,602,841 | -0.46% |
| 2024-07-02 | 6.65 | 6.67 | 6.42 | 6.48 | 6.23 | qfq | 14,731,900 | 96,017,514 | -2.41% |
| 2024-07-01 | 6.62 | 6.68 | 6.55 | 6.64 | 6.39 | qfq | 9,976,583 | 65,990,205 | 0.45% |
| 2024-06-28 | 6.66 | 6.74 | 6.60 | 6.61 | 6.36 | qfq | 9,908,800 | 66,133,109 | -0.90% |
| 2024-06-27 | 6.81 | 6.81 | 6.64 | 6.67 | 6.41 | qfq | 9,998,000 | 66,865,398 | -2.06% |
| 2024-06-26 | 6.69 | 6.81 | 6.60 | 6.81 | 6.55 | qfq | 8,660,950 | 58,148,912 | 2.10% |
| 2024-06-25 | 6.65 | 6.76 | 6.64 | 6.67 | 6.41 | qfq | 10,205,575 | 68,359,879 | 0.30% |
| 2024-06-24 | 6.79 | 6.82 | 6.56 | 6.65 | 6.40 | qfq | 12,635,700 | 84,155,395 | -2.78% |
| 2024-06-21 | 6.80 | 6.91 | 6.79 | 6.84 | 6.58 | qfq | 7,763,460 | 53,231,520 | 0.29% |
| 2024-06-20 | 6.98 | 7.03 | 6.81 | 6.82 | 6.56 | qfq | 9,832,600 | 67,720,948 | -2.29% |
| 2024-06-19 | 7.11 | 7.13 | 6.97 | 6.98 | 6.71 | qfq | 8,290,600 | 58,143,503 | -1.27% |
| 2024-06-18 | 7.00 | 7.12 | 6.99 | 7.07 | 6.80 | qfq | 10,551,980 | 74,653,866 | 1.14% |
| 2024-06-17 | 6.91 | 7.02 | 6.87 | 6.99 | 6.72 | qfq | 11,542,300 | 80,253,454 | 1.01% |
| 2024-06-14 | 6.87 | 6.95 | 6.81 | 6.92 | 6.65 | qfq | 12,764,752 | 87,873,341 | 0.73% |
| 2024-06-13 | 6.97 | 7.00 | 6.84 | 6.87 | 6.61 | qfq | 13,075,500 | 90,039,096 | -1.58% |
| 2024-06-12 | 7.09 | 7.14 | 6.98 | 6.98 | 6.71 | qfq | 13,664,142 | 95,885,393 | -1.55% |
| 2024-06-11 | 7.11 | 7.15 | 7.02 | 7.09 | 6.82 | qfq | 10,318,733 | 73,122,298 | -0.42% |
| 2024-06-07 | 7.16 | 7.24 | 7.10 | 7.12 | 6.85 | qfq | 12,819,244 | 91,913,312 | -0.14% |
| 2024-06-06 | 7.21 | 7.24 | 7.09 | 7.13 | 6.86 | qfq | 11,034,050 | 78,824,520 | -0.70% |
| 2024-06-05 | 7.29 | 7.29 | 7.18 | 7.18 | 6.90 | qfq | 7,968,801 | 57,674,258 | -1.51% |
| 2024-06-04 | 7.19 | 7.30 | 7.12 | 7.29 | 7.01 | qfq | 11,788,220 | 85,230,521 | 1.11% |
| 2024-06-03 | 7.31 | 7.35 | 7.16 | 7.21 | 6.93 | qfq | 11,924,300 | 86,278,366 | -1.90% |
| 2024-05-31 | 7.37 | 7.46 | 7.35 | 7.35 | 7.07 | qfq | 8,831,400 | 65,300,904 | -0.14% |
| 2024-05-30 | 7.36 | 7.43 | 7.30 | 7.36 | 7.08 | qfq | 9,368,795 | 69,102,939 | 0.27% |
| 2024-05-29 | 7.32 | 7.45 | 7.29 | 7.34 | 7.06 | qfq | 8,688,631 | 63,960,000 | 0.27% |
| 2024-05-28 | 7.46 | 7.46 | 7.31 | 7.32 | 7.04 | qfq | 10,268,680 | 75,680,392 | -1.74% |
| 2024-05-27 | 7.40 | 7.46 | 7.31 | 7.45 | 7.16 | qfq | 10,338,900 | 76,277,174 | 0.95% |
| 2024-05-24 | 7.40 | 7.48 | 7.36 | 7.38 | 7.10 | qfq | 8,725,624 | 64,734,866 | -0.14% |
| 2024-05-23 | 7.52 | 7.55 | 7.37 | 7.39 | 7.11 | qfq | 12,263,836 | 91,069,140 | -2.12% |
| 2024-05-22 | 7.56 | 7.62 | 7.51 | 7.55 | 7.26 | qfq | 8,275,641 | 62,522,713 | -0.13% |
| 2024-05-21 | 7.66 | 7.68 | 7.53 | 7.56 | 7.27 | qfq | 10,321,600 | 78,408,359 | -1.56% |
| 2024-05-20 | 7.72 | 7.84 | 7.66 | 7.68 | 7.39 | qfq | 15,727,680 | 121,640,105 | 0.00% |
| 2024-05-17 | 7.49 | 7.68 | 7.48 | 7.68 | 7.39 | qfq | 14,091,836 | 107,154,279 | 2.54% |
| 2024-05-16 | 7.52 | 7.59 | 7.46 | 7.49 | 7.20 | qfq | 10,377,161 | 78,132,367 | -0.27% |
| 2024-05-15 | 7.58 | 7.62 | 7.50 | 7.51 | 7.22 | qfq | 10,856,096 | 81,971,091 | -1.18% |
| 2024-05-14 | 7.67 | 7.72 | 7.60 | 7.60 | 7.31 | qfq | 10,070,435 | 76,997,472 | -0.39% |
| 2024-05-13 | 7.71 | 7.71 | 7.57 | 7.63 | 7.34 | qfq | 13,979,600 | 106,656,055 | -1.04% |
| 2024-05-10 | 7.75 | 7.79 | 7.67 | 7.71 | 7.41 | qfq | 11,659,901 | 89,868,724 | -0.26% |
| 2024-05-09 | 7.61 | 7.79 | 7.61 | 7.73 | 7.43 | qfq | 16,931,868 | 131,111,137 | 1.44% |
| 2024-05-08 | 7.65 | 7.69 | 7.55 | 7.62 | 7.33 | qfq | 16,458,100 | 125,597,491 | -0.39% |
| 2024-05-07 | 7.59 | 7.70 | 7.59 | 7.65 | 7.36 | qfq | 20,710,129 | 158,355,244 | 1.19% |
| 2024-05-06 | 7.59 | 7.63 | 7.52 | 7.56 | 7.27 | qfq | 23,885,844 | 180,790,359 | 1.34% |
| 2024-04-30 | 7.40 | 7.48 | 7.30 | 7.46 | 7.17 | qfq | 20,250,360 | 150,199,828 | -0.27% |
| 2024-04-29 | 7.27 | 7.52 | 7.26 | 7.48 | 7.19 | qfq | 29,245,610 | 217,565,999 | 3.03% |
| 2024-04-26 | 7.15 | 7.27 | 7.15 | 7.26 | 6.98 | qfq | 16,519,800 | 119,400,764 | 0.97% |
| 2024-04-25 | 7.05 | 7.25 | 7.02 | 7.19 | 6.91 | qfq | 15,009,260 | 107,653,228 | 1.84% |
| 2024-04-24 | 7.00 | 7.06 | 6.93 | 7.06 | 6.79 | qfq | 11,776,920 | 82,504,367 | 0.86% |
| 2024-04-23 | 7.15 | 7.18 | 7.00 | 7.00 | 6.73 | qfq | 14,960,160 | 105,659,108 | -1.82% |
| 2024-04-22 | 7.24 | 7.28 | 7.13 | 7.13 | 6.86 | qfq | 14,861,498 | 107,098,450 | -1.25% |
| 2024-04-19 | 7.11 | 7.26 | 7.09 | 7.22 | 6.94 | qfq | 16,746,625 | 120,711,153 | 1.40% |
| 2024-04-18 | 7.14 | 7.22 | 7.04 | 7.12 | 6.85 | qfq | 15,697,702 | 112,045,557 | -0.28% |
| 2024-04-17 | 6.94 | 7.16 | 6.91 | 7.14 | 6.87 | qfq | 17,750,618 | 125,163,427 | 4.39% |
| 2024-04-16 | 7.00 | 7.14 | 6.84 | 6.84 | 6.58 | qfq | 19,601,373 | 136,338,416 | -2.98% |
| 2024-04-15 | 7.09 | 7.18 | 6.96 | 7.05 | 6.78 | qfq | 15,780,573 | 111,600,882 | -0.84% |
| 2024-04-12 | 7.15 | 7.20 | 7.10 | 7.11 | 6.84 | qfq | 10,413,520 | 74,317,130 | -0.97% |
| 2024-04-11 | 7.13 | 7.26 | 7.11 | 7.18 | 6.90 | qfq | 10,643,020 | 76,647,449 | -0.14% |
| 2024-04-10 | 7.27 | 7.27 | 7.13 | 7.19 | 6.91 | qfq | 9,905,110 | 71,308,658 | -0.83% |
| 2024-04-09 | 7.20 | 7.29 | 7.17 | 7.25 | 6.97 | qfq | 11,669,300 | 84,535,690 | 1.12% |
| 2024-04-08 | 7.28 | 7.36 | 7.15 | 7.17 | 6.90 | qfq | 18,228,271 | 132,498,173 | -1.38% |
| 2024-04-03 | 7.24 | 7.33 | 7.21 | 7.27 | 6.99 | qfq | 16,601,950 | 120,704,283 | 0.55% |
| 2024-04-02 | 7.16 | 7.25 | 7.14 | 7.23 | 6.95 | qfq | 20,944,219 | 150,985,445 | 1.12% |
| 2024-04-01 | 6.94 | 7.16 | 6.91 | 7.15 | 6.88 | qfq | 21,128,397 | 149,971,702 | 3.47% |
| 2024-03-29 | 6.88 | 6.93 | 6.84 | 6.91 | 6.65 | qfq | 7,674,531 | 52,824,332 | 0.58% |
| 2024-03-28 | 6.77 | 6.96 | 6.75 | 6.87 | 6.61 | qfq | 11,190,770 | 76,910,149 | 1.33% |
| 2024-03-27 | 6.90 | 6.94 | 6.78 | 6.78 | 6.52 | qfq | 11,160,387 | 76,651,806 | -1.88% |
| 2024-03-26 | 6.84 | 6.94 | 6.81 | 6.91 | 6.65 | qfq | 12,830,174 | 88,206,872 | 1.02% |
| 2024-03-25 | 7.00 | 7.03 | 6.84 | 6.84 | 6.58 | qfq | 19,480,270 | 134,832,295 | -2.43% |
| 2024-03-22 | 7.15 | 7.19 | 7.00 | 7.01 | 6.74 | qfq | 17,968,798 | 126,698,872 | -1.82% |
| 2024-03-21 | 7.20 | 7.24 | 7.11 | 7.14 | 6.87 | qfq | 11,352,805 | 81,142,889 | -0.83% |
| 2024-03-20 | 7.19 | 7.23 | 7.16 | 7.20 | 6.92 | qfq | 10,295,407 | 74,087,474 | 0.00% |
| 2024-03-19 | 7.27 | 7.28 | 7.19 | 7.20 | 6.92 | qfq | 11,966,734 | 86,448,085 | -0.69% |
| 2024-03-18 | 7.15 | 7.25 | 7.12 | 7.25 | 6.97 | qfq | 18,328,500 | 131,600,127 | 1.54% |
| 2024-03-15 | 7.05 | 7.16 | 7.00 | 7.14 | 6.87 | qfq | 15,404,491 | 109,114,341 | 0.99% |
| 2024-03-14 | 7.08 | 7.19 | 7.03 | 7.07 | 6.80 | qfq | 12,225,391 | 86,814,534 | -0.42% |
| 2024-03-13 | 7.17 | 7.18 | 7.08 | 7.10 | 6.83 | qfq | 11,716,849 | 83,337,059 | -1.11% |
| 2024-03-12 | 7.17 | 7.20 | 7.10 | 7.18 | 6.90 | qfq | 12,314,700 | 88,041,561 | 0.14% |
| 2024-03-11 | 7.04 | 7.17 | 7.04 | 7.17 | 6.90 | qfq | 14,441,989 | 102,625,823 | 1.99% |
| 2024-03-08 | 7.02 | 7.06 | 6.96 | 7.03 | 6.76 | qfq | 10,166,697 | 71,325,802 | 0.14% |
| 2024-03-07 | 7.11 | 7.15 | 7.02 | 7.02 | 6.75 | qfq | 11,981,419 | 84,840,577 | -0.57% |
| 2024-03-06 | 7.02 | 7.15 | 7.00 | 7.06 | 6.79 | qfq | 12,633,842 | 89,239,246 | 0.86% |
| 2024-03-05 | 7.06 | 7.07 | 6.98 | 7.00 | 6.73 | qfq | 14,629,964 | 102,568,802 | -0.99% |
| 2024-03-04 | 7.19 | 7.23 | 7.04 | 7.07 | 6.80 | qfq | 16,443,088 | 116,556,738 | -1.53% |
| 2024-03-01 | 7.20 | 7.32 | 7.16 | 7.18 | 6.90 | qfq | 17,380,939 | 125,245,951 | 0.00% |
| 2024-02-29 | 7.03 | 7.19 | 7.03 | 7.18 | 6.90 | qfq | 19,535,230 | 139,191,913 | 2.13% |
| 2024-02-28 | 7.20 | 7.35 | 7.03 | 7.03 | 6.76 | qfq | 33,294,000 | 240,104,775 | -3.30% |
| 2024-02-27 | 7.00 | 7.28 | 6.99 | 7.27 | 6.99 | qfq | 32,727,696 | 235,539,850 | 2.97% |
| 2024-02-26 | 7.03 | 7.14 | 6.97 | 7.06 | 6.79 | qfq | 18,566,463 | 130,921,097 | 0.28% |
| 2024-02-23 | 7.07 | 7.08 | 6.97 | 7.04 | 6.77 | qfq | 15,912,938 | 111,576,484 | -0.28% |
| 2024-02-22 | 7.04 | 7.10 | 6.97 | 7.06 | 6.79 | qfq | 16,660,800 | 117,218,638 | -0.14% |
| 2024-02-21 | 7.07 | 7.23 | 7.04 | 7.07 | 6.80 | qfq | 19,765,400 | 140,868,764 | 0.00% |
| 2024-02-20 | 7.08 | 7.13 | 7.01 | 7.07 | 6.80 | qfq | 16,091,008 | 113,678,883 | -0.56% |
| 2024-02-19 | 7.36 | 7.36 | 7.04 | 7.11 | 6.84 | qfq | 24,584,549 | 175,754,397 | -1.66% |
| 2024-02-08 | 7.28 | 7.68 | 7.22 | 7.23 | 6.95 | qfq | 42,765,186 | 319,788,500 | -0.28% |
| 2024-02-07 | 6.64 | 7.28 | 6.59 | 7.25 | 6.97 | qfq | 47,420,996 | 335,943,468 | 9.19% |
| 2024-02-06 | 6.16 | 6.68 | 6.05 | 6.64 | 6.39 | qfq | 24,306,125 | 156,353,395 | 6.92% |
| 2024-02-05 | 6.04 | 6.23 | 5.63 | 6.21 | 5.97 | qfq | 27,134,521 | 161,043,179 | 2.14% |
| 2024-02-02 | 6.20 | 6.26 | 5.90 | 6.08 | 5.85 | qfq | 18,194,434 | 110,896,649 | -1.94% |
| 2024-02-01 | 6.15 | 6.29 | 6.06 | 6.20 | 5.96 | qfq | 13,259,847 | 82,063,583 | 0.49% |
| 2024-01-31 | 6.27 | 6.35 | 6.17 | 6.17 | 5.93 | qfq | 14,511,753 | 90,630,196 | -2.53% |
| 2024-01-30 | 6.48 | 6.53 | 6.21 | 6.33 | 6.09 | qfq | 21,450,938 | 136,970,385 | -6.50% |
| 2024-01-29 | 6.87 | 6.92 | 6.73 | 6.77 | 6.51 | qfq | 10,093,502 | 68,642,457 | -1.46% |
| 2024-01-26 | 6.88 | 6.98 | 6.85 | 6.87 | 6.61 | qfq | 11,129,875 | 76,828,988 | -0.29% |
| 2024-01-25 | 6.75 | 6.90 | 6.71 | 6.89 | 6.63 | qfq | 12,973,137 | 88,586,684 | 2.23% |
| 2024-01-24 | 6.70 | 6.75 | 6.51 | 6.74 | 6.48 | qfq | 10,646,771 | 70,893,948 | 1.05% |
| 2024-01-23 | 6.58 | 6.71 | 6.51 | 6.67 | 6.41 | qfq | 11,048,501 | 73,202,375 | 1.06% |
| 2024-01-22 | 6.92 | 6.96 | 6.60 | 6.60 | 6.35 | qfq | 13,406,534 | 90,591,304 | -4.49% |
| 2024-01-19 | 6.97 | 7.05 | 6.91 | 6.91 | 6.65 | qfq | 7,721,176 | 53,758,458 | -1.43% |
| 2024-01-18 | 7.00 | 7.02 | 6.77 | 7.01 | 6.74 | qfq | 18,748,179 | 129,198,298 | -0.14% |
| 2024-01-17 | 7.15 | 7.17 | 7.02 | 7.02 | 6.75 | qfq | 11,124,408 | 79,008,736 | -2.36% |
| 2024-01-16 | 7.20 | 7.27 | 7.12 | 7.19 | 6.91 | qfq | 12,453,092 | 89,517,431 | -0.42% |
| 2024-01-15 | 7.36 | 7.40 | 7.22 | 7.22 | 6.94 | qfq | 15,827,604 | 115,384,379 | -2.56% |
| 2024-01-12 | 7.39 | 7.50 | 7.38 | 7.41 | 7.13 | qfq | 11,244,959 | 83,721,427 | -0.13% |
| 2024-01-11 | 7.35 | 7.44 | 7.31 | 7.42 | 7.14 | qfq | 12,398,893 | 91,535,878 | 0.95% |
| 2024-01-10 | 7.44 | 7.47 | 7.30 | 7.35 | 7.07 | qfq | 11,913,195 | 87,874,888 | -1.34% |
| 2024-01-09 | 7.48 | 7.56 | 7.40 | 7.45 | 7.16 | qfq | 12,434,713 | 93,001,246 | -0.13% |
| 2024-01-08 | 7.47 | 7.54 | 7.42 | 7.46 | 7.17 | qfq | 13,001,821 | 97,160,284 | -0.67% |
| 2024-01-05 | 7.60 | 7.68 | 7.49 | 7.51 | 7.22 | qfq | 16,020,200 | 121,342,880 | -1.44% |
| 2024-01-04 | 7.75 | 7.75 | 7.60 | 7.62 | 7.33 | qfq | 19,034,553 | 145,687,453 | -1.80% |
| 2024-01-03 | 7.84 | 7.88 | 7.70 | 7.76 | 7.46 | qfq | 28,219,221 | 219,310,463 | -1.65% |
| 2024-01-02 | 7.97 | 8.02 | 7.87 | 7.89 | 7.59 | qfq | 30,862,961 | 244,924,803 | -1.25% |
| 2023-12-29 | 7.87 | 8.06 | 7.82 | 7.99 | 7.68 | qfq | 44,195,858 | 350,719,983 | 1.01% |
| 2023-12-28 | 7.93 | 8.01 | 7.81 | 7.91 | 7.61 | qfq | 39,138,611 | 309,914,248 | 0.00% |
| 2023-12-27 | 7.88 | 7.94 | 7.78 | 7.91 | 7.61 | qfq | 31,984,829 | 251,157,624 | -0.63% |
| 2023-12-26 | 7.68 | 8.00 | 7.58 | 7.96 | 7.65 | qfq | 53,014,515 | 416,097,471 | 3.38% |
| 2023-12-25 | 7.78 | 7.81 | 7.64 | 7.70 | 7.40 | qfq | 31,306,224 | 241,122,459 | -1.79% |
| 2023-12-22 | 7.49 | 7.91 | 7.36 | 7.84 | 7.54 | qfq | 52,607,895 | 406,822,265 | 4.39% |
| 2023-12-21 | 7.70 | 7.70 | 7.41 | 7.51 | 7.22 | qfq | 32,263,523 | 242,143,322 | -3.84% |
| 2023-12-20 | 7.61 | 7.90 | 7.61 | 7.81 | 7.51 | qfq | 29,558,706 | 229,652,046 | 3.17% |
| 2023-12-19 | 7.50 | 7.71 | 7.46 | 7.57 | 7.28 | qfq | 10,933,686 | 82,655,036 | 0.53% |
| 2023-12-18 | 7.65 | 7.66 | 7.50 | 7.53 | 7.24 | qfq | 6,919,216 | 52,331,440 | -1.18% |
| 2023-12-15 | 7.70 | 7.75 | 7.61 | 7.62 | 7.33 | qfq | 7,437,246 | 57,122,746 | -0.78% |
| 2023-12-14 | 7.75 | 7.79 | 7.67 | 7.68 | 7.39 | qfq | 6,162,828 | 47,627,393 | -0.52% |
| 2023-12-13 | 7.73 | 7.80 | 7.70 | 7.72 | 7.42 | qfq | 7,437,488 | 57,685,699 | -0.13% |
| 2023-12-12 | 7.82 | 7.84 | 7.69 | 7.73 | 7.43 | qfq | 9,116,460 | 70,605,292 | -1.15% |
| 2023-12-11 | 7.61 | 7.86 | 7.50 | 7.82 | 7.52 | qfq | 16,777,899 | 129,547,073 | 2.49% |
| 2023-12-08 | 7.61 | 7.70 | 7.57 | 7.63 | 7.34 | qfq | 15,290,699 | 116,905,951 | 0.53% |
| 2023-12-07 | 7.48 | 7.63 | 7.41 | 7.59 | 7.30 | qfq | 14,774,556 | 111,448,926 | 1.47% |
| 2023-12-06 | 7.45 | 7.55 | 7.42 | 7.48 | 7.19 | qfq | 10,966,140 | 82,333,421 | 1.22% |
| 2023-12-05 | 7.52 | 7.52 | 7.38 | 7.39 | 7.11 | qfq | 8,616,905 | 64,214,750 | -1.60% |
| 2023-12-04 | 7.54 | 7.56 | 7.48 | 7.51 | 7.22 | qfq | 8,399,500 | 63,197,658 | -0.13% |
| 2023-12-01 | 7.55 | 7.62 | 7.51 | 7.52 | 7.23 | qfq | 8,411,689 | 63,448,298 | -0.66% |
| 2023-11-30 | 7.62 | 7.65 | 7.52 | 7.57 | 7.28 | qfq | 6,950,302 | 52,685,216 | -0.66% |
| 2023-11-29 | 7.73 | 7.73 | 7.61 | 7.62 | 7.33 | qfq | 6,104,110 | 46,708,779 | -1.42% |
| 2023-11-28 | 7.71 | 7.73 | 7.62 | 7.73 | 7.43 | qfq | 7,984,092 | 61,316,319 | 0.26% |
| 2023-11-27 | 7.74 | 7.78 | 7.65 | 7.71 | 7.41 | qfq | 7,840,897 | 60,360,286 | -0.64% |
| 2023-11-24 | 7.84 | 7.85 | 7.74 | 7.76 | 7.46 | qfq | 8,553,835 | 66,442,320 | -1.02% |
| 2023-11-23 | 7.81 | 7.86 | 7.79 | 7.84 | 7.54 | qfq | 7,598,920 | 59,497,787 | 0.51% |
| 2023-11-22 | 7.88 | 7.92 | 7.80 | 7.80 | 7.50 | qfq | 7,546,110 | 59,232,007 | -1.27% |
| 2023-11-21 | 7.94 | 7.98 | 7.87 | 7.90 | 7.60 | qfq | 8,676,179 | 68,820,709 | -0.38% |
| 2023-11-20 | 7.97 | 8.00 | 7.85 | 7.93 | 7.63 | qfq | 11,979,727 | 94,714,670 | -0.25% |
| 2023-11-17 | 7.85 | 8.03 | 7.85 | 7.95 | 7.65 | qfq | 12,595,134 | 100,251,705 | 0.76% |
| 2023-11-16 | 8.05 | 8.06 | 7.88 | 7.89 | 7.59 | qfq | 16,968,924 | 134,998,841 | -2.11% |
| 2023-11-15 | 7.81 | 8.15 | 7.78 | 8.06 | 7.75 | qfq | 30,578,234 | 244,329,057 | 3.87% |
| 2023-11-14 | 7.77 | 7.83 | 7.74 | 7.76 | 7.46 | qfq | 8,570,602 | 66,712,946 | -0.26% |
| 2023-11-13 | 7.72 | 7.81 | 7.60 | 7.78 | 7.48 | qfq | 13,092,103 | 100,856,096 | 0.78% |
| 2023-11-10 | 7.77 | 7.77 | 7.71 | 7.72 | 7.42 | qfq | 5,664,295 | 43,802,407 | -0.77% |
| 2023-11-09 | 7.79 | 7.87 | 7.77 | 7.78 | 7.48 | qfq | 7,592,182 | 59,230,974 | 0.00% |
| 2023-11-08 | 7.87 | 7.87 | 7.74 | 7.78 | 7.48 | qfq | 7,964,850 | 62,059,806 | -0.77% |
| 2023-11-07 | 7.85 | 7.87 | 7.77 | 7.84 | 7.54 | qfq | 7,757,300 | 60,690,977 | -0.13% |
| 2023-11-06 | 7.75 | 7.87 | 7.72 | 7.85 | 7.55 | qfq | 12,640,718 | 98,801,470 | 2.08% |
| 2023-11-03 | 7.67 | 7.74 | 7.62 | 7.69 | 7.40 | qfq | 7,469,162 | 57,471,978 | 0.92% |
| 2023-11-02 | 7.78 | 7.80 | 7.61 | 7.62 | 7.33 | qfq | 10,363,600 | 79,485,454 | -1.68% |
| 2023-11-01 | 7.69 | 7.76 | 7.66 | 7.75 | 7.45 | qfq | 8,640,500 | 66,740,264 | 0.91% |
| 2023-10-31 | 7.65 | 7.78 | 7.62 | 7.68 | 7.39 | qfq | 9,871,200 | 75,892,426 | 0.66% |
| 2023-10-30 | 7.56 | 7.64 | 7.52 | 7.63 | 7.34 | qfq | 9,650,242 | 73,259,492 | 1.33% |
| 2023-10-27 | 7.26 | 7.58 | 7.22 | 7.53 | 7.24 | qfq | 16,910,980 | 126,260,296 | 2.73% |
| 2023-10-26 | 7.43 | 7.43 | 7.20 | 7.33 | 7.05 | qfq | 16,403,163 | 119,322,383 | -1.61% |
| 2023-10-25 | 7.52 | 7.61 | 7.45 | 7.45 | 7.16 | qfq | 11,489,552 | 86,444,199 | -0.67% |
| 2023-10-24 | 7.49 | 7.55 | 7.37 | 7.50 | 7.21 | qfq | 8,941,119 | 66,848,964 | 1.08% |
| 2023-10-23 | 7.68 | 7.69 | 7.30 | 7.42 | 7.14 | qfq | 10,142,614 | 75,982,676 | -3.39% |
| 2023-10-20 | 7.64 | 7.78 | 7.60 | 7.68 | 7.39 | qfq | 7,490,629 | 57,580,214 | 0.26% |
| 2023-10-19 | 7.78 | 7.79 | 7.64 | 7.66 | 7.37 | qfq | 8,341,300 | 64,365,123 | -1.79% |
| 2023-10-18 | 7.90 | 7.90 | 7.78 | 7.80 | 7.50 | qfq | 6,934,969 | 54,278,495 | -1.27% |
| 2023-10-17 | 7.89 | 7.93 | 7.86 | 7.90 | 7.60 | qfq | 6,486,595 | 51,205,419 | 0.00% |
| 2023-10-16 | 8.05 | 8.08 | 7.88 | 7.90 | 7.60 | qfq | 11,358,652 | 90,143,275 | -1.99% |
| 2023-10-13 | 8.06 | 8.11 | 8.01 | 8.06 | 7.75 | qfq | 8,362,152 | 67,355,001 | 0.25% |
| 2023-10-12 | 7.90 | 8.07 | 7.89 | 8.04 | 7.73 | qfq | 12,721,137 | 101,764,065 | 2.16% |
| 2023-10-11 | 7.86 | 7.93 | 7.85 | 7.87 | 7.57 | qfq | 7,343,625 | 57,981,438 | 0.13% |
| 2023-10-10 | 7.95 | 7.99 | 7.85 | 7.86 | 7.56 | qfq | 7,672,865 | 60,690,311 | -1.01% |
| 2023-10-09 | 7.99 | 8.01 | 7.92 | 7.94 | 7.64 | qfq | 8,635,023 | 68,687,254 | -0.63% |
| 2023-09-28 | 7.98 | 8.04 | 7.98 | 7.99 | 7.68 | qfq | 5,465,030 | 43,733,732 | 0.00% |
| 2023-09-27 | 7.96 | 8.04 | 7.94 | 7.99 | 7.68 | qfq | 5,680,900 | 45,393,615 | 0.38% |
| 2023-09-26 | 8.06 | 8.07 | 7.95 | 7.96 | 7.65 | qfq | 6,586,590 | 52,636,713 | -1.12% |
| 2023-09-25 | 8.08 | 8.08 | 8.02 | 8.05 | 7.74 | qfq | 5,795,805 | 46,639,050 | -0.37% |
| 2023-09-22 | 7.96 | 8.10 | 7.96 | 8.08 | 7.77 | qfq | 6,390,400 | 51,308,230 | 1.25% |
| 2023-09-21 | 8.00 | 8.05 | 7.95 | 7.98 | 7.67 | qfq | 6,426,450 | 51,373,934 | -0.50% |
| 2023-09-20 | 8.05 | 8.10 | 8.02 | 8.02 | 7.71 | qfq | 5,114,287 | 41,181,814 | -0.50% |
| 2023-09-19 | 8.10 | 8.10 | 8.00 | 8.06 | 7.75 | qfq | 7,182,101 | 57,745,992 | -0.49% |
| 2023-09-18 | 8.10 | 8.13 | 7.97 | 8.10 | 7.79 | qfq | 10,151,473 | 81,953,349 | -0.98% |
| 2023-09-15 | 8.13 | 8.18 | 8.06 | 8.18 | 7.87 | qfq | 9,440,520 | 76,742,003 | 0.49% |
| 2023-09-14 | 8.13 | 8.20 | 8.08 | 8.14 | 7.83 | qfq | 5,391,199 | 43,813,503 | 0.25% |
| 2023-09-13 | 8.27 | 8.27 | 8.09 | 8.12 | 7.81 | qfq | 8,537,800 | 69,550,085 | -1.34% |
| 2023-09-12 | 8.18 | 8.25 | 8.15 | 8.23 | 7.91 | qfq | 9,260,660 | 76,070,001 | 0.49% |
| 2023-09-11 | 8.05 | 8.24 | 8.03 | 8.19 | 7.88 | qfq | 12,460,202 | 101,695,666 | 1.87% |
| 2023-09-08 | 8.05 | 8.08 | 8.00 | 8.04 | 7.73 | qfq | 6,585,201 | 52,899,977 | -0.12% |
| 2023-09-07 | 8.17 | 8.19 | 8.05 | 8.05 | 7.74 | qfq | 9,151,900 | 74,015,460 | -1.71% |
| 2023-09-06 | 8.21 | 8.21 | 8.11 | 8.19 | 7.88 | qfq | 8,219,900 | 66,935,661 | 0.12% |
| 2023-09-05 | 8.20 | 8.22 | 8.12 | 8.18 | 7.87 | qfq | 7,519,025 | 61,398,465 | 0.00% |
| 2023-09-04 | 8.04 | 8.21 | 8.02 | 8.18 | 7.87 | qfq | 14,159,841 | 115,449,045 | 1.87% |
| 2023-09-01 | 7.93 | 8.12 | 7.93 | 8.03 | 7.72 | qfq | 11,694,564 | 93,882,937 | 1.26% |
| 2023-08-31 | 8.12 | 8.14 | 7.89 | 7.93 | 7.63 | qfq | 18,458,626 | 147,142,776 | -2.58% |
| 2023-08-30 | 8.27 | 8.30 | 8.12 | 8.14 | 7.83 | qfq | 15,289,845 | 125,504,537 | -1.81% |
| 2023-08-29 | 8.12 | 8.30 | 8.10 | 8.29 | 7.97 | qfq | 18,482,734 | 151,837,341 | 0.73% |
| 2023-08-28 | 8.66 | 8.69 | 8.20 | 8.23 | 7.91 | qfq | 15,415,199 | 129,447,402 | -0.60% |
| 2023-08-25 | 8.23 | 8.38 | 8.20 | 8.28 | 7.96 | qfq | 7,731,298 | 64,060,484 | 0.36% |
| 2023-08-24 | 8.24 | 8.35 | 8.23 | 8.25 | 7.93 | qfq | 7,197,690 | 59,560,783 | 0.12% |
| 2023-08-23 | 8.31 | 8.36 | 8.23 | 8.24 | 7.92 | qfq | 7,941,981 | 65,688,805 | -0.84% |
| 2023-08-22 | 8.38 | 8.48 | 8.22 | 8.31 | 7.99 | qfq | 12,240,355 | 101,755,122 | -0.72% |
| 2023-08-21 | 8.42 | 8.52 | 8.37 | 8.37 | 8.05 | qfq | 8,655,896 | 73,003,700 | -0.71% |
| 2023-08-18 | 8.53 | 8.59 | 8.42 | 8.43 | 8.11 | qfq | 6,444,300 | 54,755,473 | -1.17% |
| 2023-08-17 | 8.56 | 8.56 | 8.45 | 8.53 | 8.20 | qfq | 7,919,803 | 67,327,426 | -0.58% |
| 2023-08-16 | 8.56 | 8.64 | 8.55 | 8.58 | 8.25 | qfq | 5,639,066 | 48,447,563 | 0.23% |
| 2023-08-15 | 8.61 | 8.65 | 8.50 | 8.56 | 8.23 | qfq | 6,735,100 | 57,651,559 | -0.47% |
| 2023-08-14 | 8.66 | 8.66 | 8.54 | 8.60 | 8.27 | qfq | 9,128,861 | 78,335,902 | -0.92% |
| 2023-08-11 | 8.92 | 8.92 | 8.66 | 8.68 | 8.35 | qfq | 11,853,635 | 103,710,575 | -2.36% |
| 2023-08-10 | 8.82 | 8.92 | 8.82 | 8.89 | 8.55 | qfq | 5,336,907 | 47,417,327 | 0.45% |
| 2023-08-09 | 8.93 | 8.93 | 8.83 | 8.85 | 8.51 | qfq | 6,424,893 | 56,927,066 | -0.90% |
| 2023-08-08 | 8.92 | 8.97 | 8.84 | 8.93 | 8.59 | qfq | 7,772,552 | 69,080,727 | 0.11% |
| 2023-08-07 | 9.07 | 9.07 | 8.89 | 8.92 | 8.58 | qfq | 11,853,050 | 105,930,068 | -1.55% |
| 2023-08-04 | 9.10 | 9.14 | 9.05 | 9.06 | 8.71 | qfq | 8,662,100 | 78,648,651 | 0.00% |
| 2023-08-03 | 9.10 | 9.11 | 9.02 | 9.06 | 8.71 | qfq | 6,667,329 | 60,368,888 | -0.22% |
| 2023-08-02 | 9.13 | 9.14 | 9.03 | 9.08 | 8.73 | qfq | 8,337,363 | 75,628,420 | -0.55% |
| 2023-08-01 | 9.12 | 9.14 | 9.07 | 9.13 | 8.78 | qfq | 7,969,964 | 72,624,246 | 0.22% |
| 2023-07-31 | 9.02 | 9.16 | 9.02 | 9.11 | 8.76 | qfq | 12,343,421 | 112,415,682 | 1.00% |
| 2023-07-28 | 8.95 | 9.03 | 8.91 | 9.02 | 8.67 | qfq | 6,779,100 | 60,917,006 | 0.67% |
| 2023-07-27 | 8.98 | 9.05 | 8.94 | 8.96 | 8.62 | qfq | 7,765,612 | 69,890,602 | 0.00% |
| 2023-07-26 | 8.99 | 9.03 | 8.94 | 8.96 | 8.62 | qfq | 7,490,470 | 67,260,278 | -0.55% |
| 2023-07-25 | 9.00 | 9.03 | 8.94 | 9.01 | 8.66 | qfq | 8,654,259 | 77,794,768 | 1.35% |
| 2023-07-24 | 8.91 | 8.96 | 8.86 | 8.89 | 8.55 | qfq | 5,360,118 | 47,774,914 | -0.45% |
| 2023-07-21 | 8.92 | 9.00 | 8.90 | 8.93 | 8.59 | qfq | 6,186,218 | 55,291,966 | 0.00% |
| 2023-07-20 | 8.97 | 9.04 | 8.91 | 8.93 | 8.59 | qfq | 8,277,954 | 74,386,895 | -0.33% |
| 2023-07-19 | 8.99 | 9.02 | 8.91 | 8.96 | 8.62 | qfq | 6,474,349 | 57,998,339 | -0.33% |
| 2023-07-18 | 8.91 | 9.01 | 8.87 | 8.99 | 8.65 | qfq | 9,614,079 | 86,062,264 | 0.90% |
| 2023-07-17 | 8.87 | 8.93 | 8.82 | 8.91 | 8.57 | qfq | 7,002,479 | 62,244,791 | 0.34% |