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
XD盛和资600392.SH
最近收盘价21.152026-07-17
最近交易日2026-07-17
成交量（股）84,151,284
成交额（元）1,831,996,495
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-11 | 2026-07-17 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-06 | 2025-11-13 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-05 | 2025-07-11 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-30 | 2024-12-06 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-25 | 2024-07-03 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-11 | 2023-07-17 | 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 | 22.49 | 22.74 | 21.05 | 21.15 | 21.15 | qfq | 84,151,284 | 1,831,996,495 | -8.04% |
| 2026-07-16 | 23.30 | 24.00 | 22.81 | 23.00 | 22.70 | qfq | 72,213,493 | 1,684,832,225 | -3.60% |
| 2026-07-15 | 24.56 | 24.81 | 23.72 | 23.86 | 23.55 | qfq | 96,316,591 | 2,330,481,796 | -1.57% |
| 2026-07-14 | 23.30 | 24.29 | 22.78 | 24.24 | 23.92 | qfq | 99,761,795 | 2,351,777,351 | 4.21% |
| 2026-07-13 | 24.66 | 25.04 | 23.23 | 23.26 | 22.96 | qfq | 86,001,815 | 2,053,553,286 | -4.24% |
| 2026-07-10 | 24.59 | 25.87 | 24.29 | 24.29 | 23.97 | qfq | 90,010,260 | 2,254,496,801 | -2.25% |
| 2026-07-09 | 24.47 | 24.94 | 22.93 | 24.85 | 24.53 | qfq | 103,444,995 | 2,484,552,006 | 1.55% |
| 2026-07-08 | 25.68 | 26.19 | 24.41 | 24.47 | 24.15 | qfq | 84,536,882 | 2,117,118,998 | -5.45% |
| 2026-07-07 | 26.55 | 27.47 | 25.80 | 25.88 | 25.54 | qfq | 85,179,766 | 2,260,309,583 | -2.74% |
| 2026-07-06 | 28.94 | 29.79 | 26.50 | 26.61 | 26.26 | qfq | 135,014,918 | 3,734,621,841 | -8.08% |
| 2026-07-03 | 29.95 | 30.27 | 28.61 | 28.95 | 28.57 | qfq | 111,707,415 | 3,281,917,193 | -3.14% |
| 2026-07-02 | 28.28 | 31.26 | 27.70 | 29.89 | 29.50 | qfq | 158,094,422 | 4,709,484,201 | 3.00% |
| 2026-07-01 | 29.60 | 30.55 | 28.85 | 29.02 | 28.64 | qfq | 103,884,532 | 3,074,325,467 | -2.52% |
| 2026-06-30 | 28.61 | 29.99 | 28.25 | 29.77 | 29.38 | qfq | 109,478,711 | 3,191,399,283 | 4.05% |
| 2026-06-29 | 29.97 | 30.68 | 28.14 | 28.61 | 28.24 | qfq | 155,826,608 | 4,540,661,886 | -5.01% |
| 2026-06-26 | 31.81 | 32.54 | 30.10 | 30.12 | 29.73 | qfq | 154,893,742 | 4,805,348,996 | -6.46% |
| 2026-06-25 | 31.11 | 33.10 | 30.21 | 32.20 | 31.78 | qfq | 184,505,833 | 5,936,181,840 | 1.90% |
| 2026-06-24 | 30.98 | 31.60 | 29.70 | 31.60 | 31.19 | qfq | 207,235,839 | 6,365,455,111 | 1.84% |
| 2026-06-23 | 34.19 | 34.19 | 31.03 | 31.03 | 30.63 | qfq | 227,498,612 | 7,355,651,808 | -10.01% |
| 2026-06-22 | 32.78 | 34.60 | 32.20 | 34.48 | 34.03 | qfq | 294,858,976 | 9,900,510,846 | 8.91% |
| 2026-06-18 | 29.00 | 31.66 | 29.00 | 31.66 | 31.25 | qfq | 266,964,603 | 8,311,378,475 | 10.01% |
| 2026-06-17 | 29.03 | 29.92 | 28.28 | 28.78 | 28.40 | qfq | 259,012,377 | 7,527,702,812 | -0.86% |
| 2026-06-16 | 26.40 | 29.03 | 26.24 | 29.03 | 28.65 | qfq | 197,487,605 | 5,628,040,087 | 10.00% |
| 2026-06-15 | 26.00 | 26.54 | 25.16 | 26.39 | 26.05 | qfq | 165,779,728 | 4,303,640,583 | 2.29% |
| 2026-06-12 | 25.45 | 26.88 | 25.30 | 25.80 | 25.46 | qfq | 169,349,702 | 4,421,181,700 | 2.10% |
| 2026-06-11 | 24.30 | 25.50 | 23.84 | 25.27 | 24.94 | qfq | 147,873,919 | 3,679,134,440 | 6.04% |
| 2026-06-10 | 23.42 | 24.91 | 23.17 | 23.83 | 23.52 | qfq | 93,311,672 | 2,251,917,164 | 1.75% |
| 2026-06-09 | 22.83 | 23.43 | 22.05 | 23.42 | 23.11 | qfq | 66,514,019 | 1,528,703,611 | 4.65% |
| 2026-06-08 | 23.01 | 23.68 | 22.23 | 22.38 | 22.09 | qfq | 61,223,972 | 1,401,192,420 | -5.97% |
| 2026-06-05 | 23.07 | 24.50 | 23.01 | 23.80 | 23.49 | qfq | 95,056,198 | 2,273,366,632 | 2.72% |
| 2026-06-04 | 22.50 | 23.45 | 22.00 | 23.17 | 22.87 | qfq | 66,209,137 | 1,509,016,516 | 1.36% |
| 2026-06-03 | 22.20 | 23.14 | 21.99 | 22.86 | 22.56 | qfq | 57,661,686 | 1,314,353,778 | 1.96% |
| 2026-06-02 | 21.67 | 22.68 | 21.30 | 22.42 | 22.13 | qfq | 51,305,993 | 1,130,522,073 | 3.37% |
| 2026-06-01 | 21.75 | 22.12 | 21.50 | 21.69 | 21.41 | qfq | 29,769,256 | 650,580,533 | -0.91% |
| 2026-05-29 | 23.00 | 23.22 | 21.79 | 21.89 | 21.60 | qfq | 63,768,832 | 1,418,461,705 | -5.77% |
| 2026-05-28 | 22.45 | 23.45 | 22.18 | 23.23 | 22.93 | qfq | 55,172,674 | 1,262,997,219 | 3.02% |
| 2026-05-27 | 23.40 | 23.62 | 22.34 | 22.55 | 22.26 | qfq | 49,512,832 | 1,129,394,670 | -4.12% |
| 2026-05-26 | 23.20 | 23.68 | 22.75 | 23.52 | 23.21 | qfq | 52,713,285 | 1,223,581,918 | 0.17% |
| 2026-05-25 | 23.98 | 24.17 | 23.15 | 23.48 | 23.17 | qfq | 49,574,812 | 1,164,867,081 | -1.34% |
| 2026-05-22 | 23.25 | 23.81 | 23.08 | 23.80 | 23.49 | qfq | 42,638,439 | 1,001,812,179 | 3.16% |
| 2026-05-21 | 23.81 | 24.34 | 23.01 | 23.07 | 22.77 | qfq | 53,100,817 | 1,263,971,757 | -2.94% |
| 2026-05-20 | 23.01 | 24.22 | 22.65 | 23.77 | 23.46 | qfq | 68,961,657 | 1,612,219,334 | 1.93% |
| 2026-05-19 | 23.95 | 23.99 | 22.81 | 23.32 | 23.02 | qfq | 58,572,943 | 1,357,660,692 | -3.04% |
| 2026-05-18 | 24.54 | 24.65 | 23.82 | 24.05 | 23.74 | qfq | 65,799,976 | 1,590,272,378 | -4.34% |
| 2026-05-15 | 25.22 | 26.18 | 24.84 | 25.14 | 24.81 | qfq | 71,448,525 | 1,814,330,601 | -0.24% |
| 2026-05-14 | 26.50 | 26.52 | 25.09 | 25.20 | 24.87 | qfq | 72,134,143 | 1,837,521,746 | -4.87% |
| 2026-05-13 | 25.78 | 26.73 | 25.70 | 26.49 | 26.14 | qfq | 63,572,948 | 1,675,969,203 | 1.96% |
| 2026-05-12 | 27.71 | 27.75 | 25.82 | 25.98 | 25.64 | qfq | 104,938,172 | 2,769,782,325 | -5.84% |
| 2026-05-11 | 26.68 | 27.82 | 26.48 | 27.59 | 27.23 | qfq | 103,764,953 | 2,833,858,162 | 4.11% |
| 2026-05-08 | 26.60 | 26.86 | 26.13 | 26.50 | 26.15 | qfq | 63,845,761 | 1,689,864,944 | -1.56% |
| 2026-05-07 | 26.68 | 27.13 | 26.50 | 26.92 | 26.57 | qfq | 71,088,816 | 1,907,747,661 | 0.90% |
| 2026-05-06 | 26.08 | 26.75 | 25.54 | 26.68 | 26.33 | qfq | 91,717,209 | 2,416,282,360 | 2.50% |
| 2026-04-30 | 26.19 | 26.59 | 25.81 | 26.03 | 25.69 | qfq | 95,769,271 | 2,502,374,543 | -0.61% |
| 2026-04-29 | 24.02 | 26.19 | 23.99 | 26.19 | 25.85 | qfq | 110,973,155 | 2,829,462,824 | 10.00% |
| 2026-04-28 | 24.30 | 24.56 | 23.73 | 23.81 | 23.50 | qfq | 47,442,319 | 1,140,449,392 | -1.94% |
| 2026-04-27 | 24.80 | 25.06 | 24.20 | 24.28 | 23.96 | qfq | 52,697,627 | 1,287,165,045 | -2.80% |
| 2026-04-24 | 24.98 | 25.15 | 24.49 | 24.98 | 24.65 | qfq | 62,298,920 | 1,547,329,362 | 0.08% |
| 2026-04-23 | 27.13 | 27.37 | 24.73 | 24.96 | 24.63 | qfq | 130,791,632 | 3,341,530,025 | -8.84% |
| 2026-04-22 | 27.20 | 27.58 | 26.81 | 27.38 | 27.02 | qfq | 66,018,043 | 1,796,754,932 | -0.11% |
| 2026-04-21 | 26.92 | 27.96 | 26.54 | 27.41 | 27.05 | qfq | 87,112,706 | 2,391,536,267 | 1.86% |
| 2026-04-20 | 26.01 | 26.99 | 25.81 | 26.91 | 26.56 | qfq | 94,086,342 | 2,497,232,396 | 2.79% |
| 2026-04-17 | 25.20 | 26.65 | 25.15 | 26.18 | 25.84 | qfq | 91,342,663 | 2,391,541,118 | 3.03% |
| 2026-04-16 | 24.51 | 25.50 | 24.43 | 25.41 | 25.08 | qfq | 75,187,419 | 1,888,441,562 | 3.46% |
| 2026-04-15 | 25.20 | 25.39 | 24.40 | 24.56 | 24.24 | qfq | 63,428,171 | 1,576,451,039 | -2.07% |
| 2026-04-14 | 25.55 | 25.87 | 24.70 | 25.08 | 24.75 | qfq | 71,041,987 | 1,775,907,644 | -1.61% |
| 2026-04-13 | 25.65 | 25.88 | 25.10 | 25.49 | 25.16 | qfq | 69,471,454 | 1,771,518,261 | 1.27% |
| 2026-04-10 | 25.27 | 25.58 | 24.96 | 25.17 | 24.84 | qfq | 79,342,332 | 2,002,276,862 | -0.40% |
| 2026-04-09 | 24.70 | 25.69 | 24.45 | 25.27 | 24.94 | qfq | 103,186,411 | 2,599,893,256 | 2.18% |
| 2026-04-08 | 24.50 | 24.85 | 24.27 | 24.73 | 24.41 | qfq | 106,160,438 | 2,609,579,429 | 2.96% |
| 2026-04-07 | 22.51 | 24.09 | 22.41 | 24.02 | 23.71 | qfq | 101,406,817 | 2,367,601,925 | 6.76% |
| 2026-04-03 | 22.38 | 22.93 | 22.19 | 22.50 | 22.21 | qfq | 43,848,600 | 989,419,263 | 0.58% |
| 2026-04-02 | 22.70 | 22.80 | 22.16 | 22.37 | 22.08 | qfq | 40,297,254 | 905,547,899 | -2.48% |
| 2026-04-01 | 22.91 | 23.15 | 22.61 | 22.94 | 22.64 | qfq | 62,092,667 | 1,420,757,291 | 2.41% |
| 2026-03-31 | 22.37 | 22.79 | 22.25 | 22.40 | 22.11 | qfq | 50,484,058 | 1,135,201,106 | 0.13% |
| 2026-03-30 | 22.31 | 22.50 | 21.93 | 22.37 | 22.08 | qfq | 37,583,112 | 834,970,982 | -0.45% |
| 2026-03-27 | 21.38 | 22.77 | 21.38 | 22.47 | 22.18 | qfq | 55,538,564 | 1,242,092,504 | 2.74% |
| 2026-03-26 | 22.41 | 22.58 | 21.71 | 21.87 | 21.58 | qfq | 42,138,733 | 930,528,215 | -3.02% |
| 2026-03-25 | 22.09 | 22.90 | 22.05 | 22.55 | 22.26 | qfq | 74,854,449 | 1,683,979,855 | 4.11% |
| 2026-03-24 | 21.88 | 22.00 | 20.90 | 21.66 | 21.38 | qfq | 62,518,411 | 1,333,732,082 | 1.40% |
| 2026-03-23 | 21.80 | 22.55 | 21.21 | 21.36 | 21.08 | qfq | 82,823,656 | 1,804,942,166 | -4.00% |
| 2026-03-20 | 22.82 | 23.30 | 22.24 | 22.25 | 21.96 | qfq | 46,474,437 | 1,054,180,863 | -2.50% |
| 2026-03-19 | 23.50 | 23.70 | 22.71 | 22.82 | 22.52 | qfq | 67,832,944 | 1,564,095,791 | -5.51% |
| 2026-03-18 | 24.25 | 24.34 | 23.68 | 24.15 | 23.84 | qfq | 46,721,793 | 1,121,611,894 | 0.84% |
| 2026-03-17 | 24.72 | 24.90 | 23.93 | 23.95 | 23.64 | qfq | 51,432,080 | 1,257,159,499 | -2.48% |
| 2026-03-16 | 25.15 | 25.28 | 24.01 | 24.56 | 24.24 | qfq | 59,801,918 | 1,466,361,088 | -2.92% |
| 2026-03-13 | 26.29 | 26.36 | 25.20 | 25.30 | 24.97 | qfq | 61,792,312 | 1,588,114,751 | -3.91% |
| 2026-03-12 | 26.50 | 26.90 | 25.90 | 26.33 | 25.99 | qfq | 60,835,993 | 1,601,639,927 | -1.24% |
| 2026-03-11 | 27.45 | 27.67 | 26.60 | 26.66 | 26.31 | qfq | 72,385,473 | 1,950,682,496 | -3.62% |
| 2026-03-10 | 27.90 | 28.03 | 27.36 | 27.66 | 27.30 | qfq | 57,354,949 | 1,586,111,116 | 0.51% |
| 2026-03-09 | 27.04 | 27.83 | 26.38 | 27.52 | 27.16 | qfq | 73,318,416 | 1,981,609,714 | -1.18% |
| 2026-03-06 | 27.48 | 28.64 | 27.01 | 27.85 | 27.49 | qfq | 72,191,786 | 2,010,311,466 | -0.11% |
| 2026-03-05 | 28.80 | 28.89 | 27.60 | 27.88 | 27.52 | qfq | 87,170,152 | 2,448,164,497 | -1.48% |
| 2026-03-04 | 28.01 | 29.46 | 27.66 | 28.30 | 27.93 | qfq | 118,495,532 | 3,388,898,079 | -2.25% |
| 2026-03-03 | 31.18 | 31.60 | 28.95 | 28.95 | 28.57 | qfq | 161,445,910 | 4,784,759,663 | -10.01% |
| 2026-03-02 | 33.66 | 33.66 | 31.00 | 32.17 | 31.75 | qfq | 181,834,639 | 5,836,985,471 | -4.17% |
| 2026-02-27 | 32.00 | 33.68 | 31.55 | 33.57 | 33.13 | qfq | 145,941,760 | 4,802,045,158 | 6.74% |
| 2026-02-26 | 31.58 | 31.99 | 30.90 | 31.45 | 31.04 | qfq | 114,569,100 | 3,591,237,408 | -0.41% |
| 2026-02-25 | 29.51 | 32.03 | 29.51 | 31.58 | 31.17 | qfq | 181,549,052 | 5,652,005,554 | 8.45% |
| 2026-02-24 | 30.38 | 30.40 | 28.90 | 29.12 | 28.74 | qfq | 116,571,823 | 3,418,138,539 | -1.15% |
| 2026-02-13 | 30.18 | 30.86 | 29.32 | 29.46 | 29.08 | qfq | 113,737,402 | 3,414,900,940 | -4.69% |
| 2026-02-12 | 28.74 | 31.24 | 28.62 | 30.91 | 30.51 | qfq | 142,235,074 | 4,318,513,506 | 7.36% |
| 2026-02-11 | 28.39 | 29.77 | 28.31 | 28.79 | 28.41 | qfq | 133,136,947 | 3,868,736,272 | 1.09% |
| 2026-02-10 | 27.50 | 28.70 | 27.10 | 28.48 | 28.11 | qfq | 187,407,335 | 5,238,238,728 | 4.94% |
| 2026-02-09 | 25.20 | 27.14 | 25.09 | 27.14 | 26.79 | qfq | 154,648,212 | 4,160,836,135 | 10.01% |
| 2026-02-06 | 23.67 | 25.10 | 23.53 | 24.67 | 24.35 | qfq | 69,241,932 | 1,693,388,576 | 0.69% |
| 2026-02-05 | 25.45 | 25.74 | 24.06 | 24.50 | 24.18 | qfq | 72,200,871 | 1,782,345,507 | -5.51% |
| 2026-02-04 | 26.57 | 26.69 | 25.41 | 25.93 | 25.59 | qfq | 71,565,097 | 1,849,025,766 | -0.88% |
| 2026-02-03 | 25.06 | 26.28 | 24.41 | 26.16 | 25.82 | qfq | 134,412,866 | 3,417,664,730 | 7.43% |
| 2026-02-02 | 25.50 | 25.94 | 24.35 | 24.35 | 24.03 | qfq | 158,415,675 | 3,973,839,889 | -9.91% |
| 2026-01-30 | 28.88 | 28.95 | 27.03 | 27.03 | 26.68 | qfq | 173,754,218 | 4,770,936,774 | -9.99% |
| 2026-01-29 | 27.80 | 30.03 | 27.70 | 30.03 | 29.64 | qfq | 205,074,464 | 5,960,865,450 | 10.00% |
| 2026-01-28 | 25.67 | 27.45 | 25.18 | 27.30 | 26.94 | qfq | 150,621,767 | 4,000,086,765 | 6.23% |
| 2026-01-27 | 25.69 | 26.39 | 24.93 | 25.70 | 25.36 | qfq | 94,508,907 | 2,415,384,090 | -0.96% |
| 2026-01-26 | 25.25 | 26.35 | 25.23 | 25.95 | 25.61 | qfq | 119,429,498 | 3,083,423,369 | 3.10% |
| 2026-01-23 | 24.57 | 25.39 | 24.45 | 25.17 | 24.84 | qfq | 88,689,071 | 2,211,218,036 | 3.24% |
| 2026-01-22 | 24.00 | 24.56 | 23.85 | 24.38 | 24.06 | qfq | 55,639,219 | 1,352,054,025 | 0.95% |
| 2026-01-21 | 23.55 | 24.35 | 23.55 | 24.15 | 23.84 | qfq | 56,799,935 | 1,369,735,292 | 1.22% |
| 2026-01-20 | 24.24 | 24.44 | 23.03 | 23.86 | 23.55 | qfq | 69,744,779 | 1,644,975,916 | -1.32% |
| 2026-01-19 | 23.90 | 24.78 | 23.80 | 24.18 | 23.86 | qfq | 78,461,201 | 1,904,446,961 | 1.55% |
| 2026-01-16 | 23.86 | 24.28 | 23.65 | 23.81 | 23.50 | qfq | 62,353,870 | 1,492,380,664 | 0.13% |
| 2026-01-15 | 23.52 | 24.38 | 23.47 | 23.78 | 23.47 | qfq | 70,087,542 | 1,670,702,464 | 1.58% |
| 2026-01-14 | 23.51 | 24.15 | 23.02 | 23.41 | 23.10 | qfq | 86,873,096 | 2,044,173,430 | -1.01% |
| 2026-01-13 | 24.27 | 24.38 | 23.44 | 23.65 | 23.34 | qfq | 81,756,263 | 1,951,288,734 | -2.43% |
| 2026-01-12 | 23.72 | 24.45 | 23.22 | 24.24 | 23.92 | qfq | 117,513,409 | 2,801,945,011 | 3.59% |
| 2026-01-09 | 22.63 | 23.57 | 22.56 | 23.40 | 23.09 | qfq | 93,230,808 | 2,171,663,964 | 3.31% |
| 2026-01-08 | 22.76 | 23.13 | 22.40 | 22.65 | 22.35 | qfq | 77,057,818 | 1,757,505,453 | -1.82% |
| 2026-01-07 | 22.75 | 23.57 | 22.60 | 23.07 | 22.77 | qfq | 126,764,211 | 2,929,592,598 | 2.99% |
| 2026-01-06 | 22.00 | 22.58 | 21.91 | 22.40 | 22.11 | qfq | 64,001,907 | 1,430,440,540 | 2.24% |
| 2026-01-05 | 21.53 | 21.98 | 21.53 | 21.91 | 21.62 | qfq | 45,917,668 | 1,004,926,460 | 1.76% |
| 2025-12-31 | 21.68 | 21.84 | 21.38 | 21.53 | 21.25 | qfq | 29,381,329 | 634,725,131 | -0.69% |
| 2025-12-30 | 21.10 | 21.90 | 21.07 | 21.68 | 21.40 | qfq | 38,525,590 | 834,240,341 | 0.74% |
| 2025-12-29 | 21.61 | 22.00 | 21.45 | 21.52 | 21.24 | qfq | 39,333,576 | 852,549,862 | -0.37% |
| 2025-12-26 | 21.68 | 21.75 | 21.33 | 21.60 | 21.32 | qfq | 38,771,765 | 836,103,575 | 0.56% |
| 2025-12-25 | 21.25 | 21.55 | 21.05 | 21.48 | 21.20 | qfq | 33,617,573 | 717,005,026 | 0.47% |
| 2025-12-24 | 21.46 | 21.52 | 21.23 | 21.38 | 21.10 | qfq | 27,477,559 | 586,484,411 | -0.09% |
| 2025-12-23 | 21.34 | 21.60 | 21.16 | 21.40 | 21.12 | qfq | 34,580,534 | 738,342,344 | 0.33% |
| 2025-12-22 | 21.25 | 21.49 | 21.09 | 21.33 | 21.05 | qfq | 38,913,378 | 829,548,812 | 0.66% |
| 2025-12-19 | 20.52 | 21.24 | 20.50 | 21.19 | 20.91 | qfq | 56,462,000 | 1,188,581,394 | 3.42% |
| 2025-12-18 | 20.58 | 21.15 | 20.48 | 20.49 | 20.22 | qfq | 31,501,511 | 655,098,767 | -1.40% |
| 2025-12-17 | 20.17 | 20.85 | 19.93 | 20.78 | 20.51 | qfq | 42,393,253 | 867,237,674 | 3.33% |
| 2025-12-16 | 20.62 | 20.70 | 19.96 | 20.11 | 19.85 | qfq | 34,530,345 | 696,535,490 | -2.94% |
| 2025-12-15 | 20.63 | 20.92 | 20.60 | 20.72 | 20.45 | qfq | 28,504,590 | 591,117,017 | -0.77% |
| 2025-12-12 | 20.87 | 20.92 | 20.60 | 20.88 | 20.61 | qfq | 27,652,098 | 574,874,056 | 0.68% |
| 2025-12-11 | 21.21 | 21.30 | 20.72 | 20.74 | 20.47 | qfq | 30,063,973 | 629,049,476 | -2.45% |
| 2025-12-10 | 21.01 | 21.30 | 20.73 | 21.26 | 20.98 | qfq | 35,298,699 | 743,233,096 | 1.24% |
| 2025-12-09 | 21.12 | 21.32 | 20.82 | 21.00 | 20.73 | qfq | 30,833,533 | 648,348,564 | -1.18% |
| 2025-12-08 | 21.14 | 21.27 | 20.92 | 21.25 | 20.97 | qfq | 41,157,767 | 869,430,885 | 0.71% |
| 2025-12-05 | 20.65 | 21.30 | 20.50 | 21.10 | 20.82 | qfq | 40,156,302 | 838,383,867 | 2.73% |
| 2025-12-04 | 20.75 | 20.88 | 20.45 | 20.54 | 20.27 | qfq | 28,477,024 | 587,202,789 | -1.72% |
| 2025-12-03 | 21.07 | 21.37 | 20.84 | 20.90 | 20.63 | qfq | 39,526,399 | 832,502,119 | 0.10% |
| 2025-12-02 | 21.41 | 21.41 | 20.75 | 20.88 | 20.61 | qfq | 40,216,457 | 843,200,033 | -2.66% |
| 2025-12-01 | 20.80 | 21.45 | 20.80 | 21.45 | 21.17 | qfq | 61,856,412 | 1,317,991,875 | 3.37% |
| 2025-11-28 | 20.20 | 20.86 | 20.06 | 20.75 | 20.48 | qfq | 52,509,839 | 1,080,076,627 | 2.88% |
| 2025-11-27 | 20.41 | 20.65 | 20.11 | 20.17 | 19.91 | qfq | 27,858,994 | 568,458,595 | -0.64% |
| 2025-11-26 | 20.31 | 20.57 | 20.15 | 20.30 | 20.04 | qfq | 26,191,396 | 533,208,562 | -0.78% |
| 2025-11-25 | 20.46 | 20.79 | 20.23 | 20.46 | 20.19 | qfq | 39,660,034 | 814,626,609 | 0.89% |
| 2025-11-24 | 20.20 | 20.45 | 19.61 | 20.28 | 20.02 | qfq | 46,580,328 | 933,944,669 | 0.90% |
| 2025-11-21 | 20.80 | 20.81 | 20.01 | 20.10 | 19.84 | qfq | 55,889,675 | 1,134,177,226 | -5.23% |
| 2025-11-20 | 20.97 | 21.68 | 20.91 | 21.21 | 20.93 | qfq | 52,737,452 | 1,128,710,206 | 0.62% |
| 2025-11-19 | 20.95 | 21.29 | 20.60 | 21.08 | 20.81 | qfq | 39,217,107 | 820,339,521 | 0.57% |
| 2025-11-18 | 21.13 | 21.37 | 20.70 | 20.96 | 20.69 | qfq | 33,912,291 | 710,156,382 | -1.18% |
| 2025-11-17 | 21.10 | 21.49 | 21.01 | 21.21 | 20.93 | qfq | 31,093,387 | 659,253,771 | 0.52% |
| 2025-11-14 | 21.12 | 21.49 | 20.90 | 21.10 | 20.82 | qfq | 32,923,019 | 697,956,586 | -1.08% |
| 2025-11-13 | 20.70 | 21.62 | 20.69 | 21.33 | 21.05 | qfq | 50,581,266 | 1,078,295,581 | 1.96% |
| 2025-11-12 | 21.70 | 21.70 | 20.70 | 20.92 | 20.60 | qfq | 56,859,410 | 1,197,491,370 | -3.95% |
| 2025-11-11 | 22.19 | 22.35 | 21.77 | 21.78 | 21.44 | qfq | 41,075,315 | 901,403,522 | -1.85% |
| 2025-11-10 | 22.57 | 22.68 | 22.09 | 22.19 | 21.85 | qfq | 34,692,933 | 773,524,649 | -0.18% |
| 2025-11-07 | 22.15 | 22.58 | 21.88 | 22.23 | 21.89 | qfq | 50,665,748 | 1,126,543,419 | 0.18% |
| 2025-11-06 | 22.08 | 22.30 | 22.03 | 22.19 | 21.85 | qfq | 40,022,613 | 887,476,778 | 0.27% |
| 2025-11-05 | 22.00 | 22.30 | 21.88 | 22.13 | 21.79 | qfq | 45,842,712 | 1,012,633,647 | -1.69% |
| 2025-11-04 | 22.42 | 22.86 | 22.22 | 22.51 | 22.16 | qfq | 42,077,072 | 945,550,230 | -0.66% |
| 2025-11-03 | 23.19 | 23.23 | 22.17 | 22.66 | 22.31 | qfq | 65,914,236 | 1,482,775,847 | -2.50% |
| 2025-10-31 | 24.04 | 24.06 | 23.21 | 23.24 | 22.88 | qfq | 78,314,278 | 1,830,789,144 | -3.49% |
| 2025-10-30 | 23.58 | 24.59 | 23.35 | 24.08 | 23.71 | qfq | 135,138,450 | 3,246,989,755 | 2.25% |
| 2025-10-29 | 22.65 | 23.61 | 22.60 | 23.55 | 23.19 | qfq | 75,377,375 | 1,749,389,664 | 3.43% |
| 2025-10-28 | 23.35 | 23.36 | 22.67 | 22.77 | 22.42 | qfq | 66,410,795 | 1,524,449,205 | -2.69% |
| 2025-10-27 | 23.01 | 23.80 | 23.01 | 23.40 | 23.04 | qfq | 76,190,035 | 1,787,770,904 | 1.87% |
| 2025-10-24 | 22.72 | 23.15 | 22.72 | 22.97 | 22.62 | qfq | 59,653,911 | 1,370,093,901 | 1.10% |
| 2025-10-23 | 22.87 | 22.93 | 22.08 | 22.72 | 22.37 | qfq | 59,956,912 | 1,346,025,372 | -1.09% |
| 2025-10-22 | 23.40 | 23.40 | 22.85 | 22.97 | 22.62 | qfq | 78,731,282 | 1,816,632,917 | -4.21% |
| 2025-10-21 | 23.63 | 24.25 | 23.21 | 23.98 | 23.61 | qfq | 81,139,778 | 1,928,502,431 | 1.83% |
| 2025-10-20 | 23.65 | 23.76 | 22.92 | 23.55 | 23.19 | qfq | 78,414,758 | 1,830,253,048 | -0.30% |
| 2025-10-17 | 24.00 | 24.80 | 23.50 | 23.62 | 23.26 | qfq | 114,539,045 | 2,761,407,882 | -2.84% |
| 2025-10-16 | 25.23 | 25.26 | 23.97 | 24.31 | 23.94 | qfq | 200,041,480 | 4,919,256,226 | -7.43% |
| 2025-10-15 | 26.70 | 27.50 | 26.08 | 26.26 | 25.86 | qfq | 319,275,002 | 8,597,225,588 | 5.04% |
| 2025-10-14 | 26.46 | 27.37 | 24.80 | 25.00 | 24.61 | qfq | 195,285,178 | 5,065,572,540 | -4.10% |
| 2025-10-13 | 24.60 | 26.30 | 24.60 | 26.07 | 25.67 | qfq | 214,673,206 | 5,464,435,226 | 8.81% |
| 2025-10-10 | 25.22 | 25.27 | 23.85 | 23.96 | 23.59 | qfq | 145,802,248 | 3,556,008,418 | -5.00% |
| 2025-10-09 | 23.78 | 25.28 | 23.33 | 25.22 | 24.83 | qfq | 194,169,001 | 4,720,908,138 | 9.41% |
| 2025-09-30 | 22.25 | 23.16 | 22.25 | 23.05 | 22.69 | qfq | 122,577,070 | 2,810,903,016 | 3.36% |
| 2025-09-29 | 22.28 | 22.52 | 21.76 | 22.30 | 21.96 | qfq | 102,175,508 | 2,261,872,883 | -1.68% |
| 2025-09-26 | 22.68 | 23.33 | 22.67 | 22.68 | 22.33 | qfq | 148,148,835 | 3,400,176,233 | 1.89% |
| 2025-09-25 | 22.40 | 22.69 | 22.09 | 22.26 | 21.92 | qfq | 80,702,693 | 1,804,951,284 | -1.55% |
| 2025-09-24 | 21.95 | 23.00 | 21.95 | 22.61 | 22.26 | qfq | 91,058,463 | 2,039,343,180 | 1.48% |
| 2025-09-23 | 22.33 | 23.50 | 21.82 | 22.28 | 21.94 | qfq | 116,151,938 | 2,633,208,036 | -0.49% |
| 2025-09-22 | 22.60 | 22.81 | 21.89 | 22.39 | 22.05 | qfq | 79,111,008 | 1,762,555,141 | -0.80% |
| 2025-09-19 | 21.97 | 23.16 | 21.90 | 22.57 | 22.22 | qfq | 127,534,162 | 2,901,686,738 | 2.68% |
| 2025-09-18 | 22.50 | 22.79 | 21.75 | 21.98 | 21.64 | qfq | 98,737,548 | 2,181,895,646 | -3.38% |
| 2025-09-17 | 22.30 | 22.76 | 21.97 | 22.75 | 22.40 | qfq | 76,348,549 | 1,709,746,002 | 2.02% |
| 2025-09-16 | 22.75 | 22.77 | 21.57 | 22.30 | 21.96 | qfq | 101,075,619 | 2,223,571,735 | -1.93% |
| 2025-09-15 | 23.30 | 23.43 | 22.70 | 22.74 | 22.39 | qfq | 81,929,266 | 1,873,244,503 | -1.39% |
| 2025-09-12 | 22.62 | 23.08 | 22.48 | 23.06 | 22.70 | qfq | 116,824,876 | 2,668,741,826 | 1.95% |
| 2025-09-11 | 21.72 | 22.83 | 21.67 | 22.62 | 22.27 | qfq | 114,369,326 | 2,568,325,030 | 3.52% |
| 2025-09-10 | 21.67 | 22.49 | 21.67 | 21.85 | 21.51 | qfq | 72,491,827 | 1,598,272,619 | -0.23% |
| 2025-09-09 | 22.22 | 22.74 | 21.75 | 21.90 | 21.56 | qfq | 96,744,218 | 2,150,512,681 | -2.45% |
| 2025-09-08 | 22.90 | 23.04 | 22.20 | 22.45 | 22.10 | qfq | 97,344,243 | 2,191,639,226 | -1.97% |
| 2025-09-05 | 21.60 | 22.95 | 21.58 | 22.90 | 22.55 | qfq | 130,621,047 | 2,936,233,960 | 5.58% |
| 2025-09-04 | 23.65 | 24.24 | 21.57 | 21.69 | 21.36 | qfq | 180,237,047 | 4,077,373,756 | -9.51% |
| 2025-09-03 | 24.80 | 25.18 | 23.55 | 23.97 | 23.60 | qfq | 137,550,962 | 3,354,018,948 | -3.19% |
| 2025-09-02 | 25.87 | 26.10 | 24.52 | 24.76 | 24.38 | qfq | 183,639,678 | 4,598,020,467 | -5.21% |
| 2025-09-01 | 27.66 | 27.66 | 25.80 | 26.12 | 25.72 | qfq | 245,653,505 | 6,450,892,812 | -3.97% |
| 2025-08-29 | 25.13 | 27.39 | 25.12 | 27.20 | 26.78 | qfq | 321,697,139 | 8,583,074,233 | 9.24% |
| 2025-08-28 | 23.80 | 25.43 | 23.68 | 24.90 | 24.52 | qfq | 210,519,364 | 5,211,106,650 | 3.06% |
| 2025-08-27 | 23.90 | 24.98 | 23.52 | 24.16 | 23.79 | qfq | 226,203,167 | 5,511,118,158 | 2.37% |
| 2025-08-26 | 24.70 | 24.85 | 23.57 | 23.60 | 23.24 | qfq | 178,128,869 | 4,264,072,163 | -5.37% |
| 2025-08-25 | 24.40 | 25.66 | 24.20 | 24.94 | 24.56 | qfq | 236,958,758 | 5,901,459,045 | 4.70% |
| 2025-08-22 | 23.05 | 24.35 | 23.05 | 23.82 | 23.45 | qfq | 204,709,329 | 4,909,041,770 | 2.45% |
| 2025-08-21 | 23.60 | 24.71 | 23.10 | 23.25 | 22.89 | qfq | 177,960,393 | 4,231,069,432 | -2.35% |
| 2025-08-20 | 24.00 | 24.84 | 23.44 | 23.81 | 23.44 | qfq | 237,241,470 | 5,699,263,533 | -2.50% |
| 2025-08-19 | 25.25 | 26.44 | 24.33 | 24.42 | 24.04 | qfq | 360,172,074 | 9,180,695,314 | -3.71% |
| 2025-08-18 | 23.70 | 25.50 | 22.40 | 25.36 | 24.97 | qfq | 327,831,324 | 7,987,207,949 | 9.40% |
| 2025-08-15 | 21.97 | 23.66 | 21.96 | 23.18 | 22.82 | qfq | 232,546,987 | 5,366,282,147 | 4.79% |
| 2025-08-14 | 22.00 | 22.87 | 21.72 | 22.12 | 21.78 | qfq | 191,178,801 | 4,259,168,728 | -0.94% |
| 2025-08-13 | 21.49 | 22.47 | 21.49 | 22.33 | 21.99 | qfq | 187,760,757 | 4,142,548,326 | 3.33% |
| 2025-08-12 | 22.25 | 22.25 | 21.36 | 21.61 | 21.28 | qfq | 196,153,984 | 4,258,826,498 | -5.09% |
| 2025-08-11 | 23.39 | 23.39 | 22.26 | 22.77 | 22.42 | qfq | 231,135,844 | 5,251,603,935 | -2.57% |
| 2025-08-08 | 21.90 | 23.83 | 21.76 | 23.37 | 23.01 | qfq | 323,682,428 | 7,415,933,728 | 4.66% |
| 2025-08-07 | 20.80 | 22.68 | 20.11 | 22.33 | 21.99 | qfq | 340,283,913 | 7,244,022,849 | 7.36% |
| 2025-08-06 | 21.07 | 21.38 | 20.60 | 20.80 | 20.48 | qfq | 135,832,595 | 2,842,540,672 | -0.43% |
| 2025-08-05 | 21.15 | 21.33 | 20.67 | 20.89 | 20.57 | qfq | 118,181,680 | 2,475,415,047 | -0.52% |
| 2025-08-04 | 20.64 | 21.14 | 20.61 | 21.00 | 20.68 | qfq | 159,009,091 | 3,318,927,442 | 2.44% |
| 2025-08-01 | 21.69 | 21.69 | 20.45 | 20.50 | 20.18 | qfq | 228,253,348 | 4,766,333,643 | -5.79% |
| 2025-07-31 | 21.70 | 22.30 | 21.44 | 21.76 | 21.42 | qfq | 234,185,025 | 5,096,241,954 | -1.54% |
| 2025-07-30 | 23.82 | 24.04 | 21.72 | 22.10 | 21.76 | qfq | 365,001,751 | 8,248,326,534 | -8.15% |
| 2025-07-29 | 23.94 | 24.65 | 23.35 | 24.06 | 23.69 | qfq | 305,479,413 | 7,324,666,785 | -2.16% |
| 2025-07-28 | 22.35 | 24.59 | 21.66 | 24.59 | 24.21 | qfq | 342,100,914 | 8,024,869,702 | 10.02% |
| 2025-07-25 | 20.84 | 22.39 | 20.80 | 22.35 | 22.01 | qfq | 243,847,751 | 5,283,473,648 | 7.19% |
| 2025-07-24 | 19.43 | 21.93 | 19.35 | 20.85 | 20.53 | qfq | 286,751,151 | 5,929,049,930 | 4.25% |
| 2025-07-23 | 19.00 | 20.15 | 18.73 | 20.00 | 19.69 | qfq | 258,327,669 | 5,030,671,475 | 3.84% |
| 2025-07-22 | 18.70 | 20.50 | 18.55 | 19.26 | 18.96 | qfq | 326,113,896 | 6,279,707,106 | 2.83% |
| 2025-07-21 | 17.33 | 18.73 | 16.93 | 18.73 | 18.44 | qfq | 178,056,427 | 3,232,220,938 | 9.98% |
| 2025-07-18 | 16.00 | 17.46 | 15.91 | 17.03 | 16.77 | qfq | 220,834,957 | 3,726,456,990 | 5.78% |
| 2025-07-17 | 15.50 | 16.31 | 15.30 | 16.10 | 15.85 | qfq | 178,439,101 | 2,836,312,757 | 1.96% |
| 2025-07-16 | 15.75 | 16.31 | 15.62 | 15.79 | 15.55 | qfq | 215,723,044 | 3,440,289,788 | 4.71% |
| 2025-07-15 | 15.22 | 15.66 | 14.90 | 15.08 | 14.85 | qfq | 182,305,796 | 2,787,700,379 | 1.21% |
| 2025-07-14 | 15.45 | 15.93 | 14.87 | 14.90 | 14.67 | qfq | 237,941,679 | 3,632,088,431 | -0.60% |
| 2025-07-11 | 14.38 | 14.99 | 14.06 | 14.99 | 14.76 | qfq | 187,739,665 | 2,758,281,056 | 9.18% |
| 2025-07-10 | 13.35 | 13.80 | 13.03 | 13.73 | 13.42 | qfq | 157,011,167 | 2,110,838,630 | 5.86% |
| 2025-07-09 | 13.21 | 13.23 | 12.91 | 12.97 | 12.68 | qfq | 40,881,282 | 532,470,569 | -1.74% |
| 2025-07-08 | 12.85 | 13.24 | 12.82 | 13.20 | 12.90 | qfq | 64,984,445 | 853,501,167 | 3.21% |
| 2025-07-07 | 12.64 | 12.85 | 12.61 | 12.79 | 12.50 | qfq | 26,213,900 | 334,422,769 | 0.79% |
| 2025-07-04 | 12.90 | 12.90 | 12.55 | 12.69 | 12.40 | qfq | 49,134,834 | 624,022,545 | -1.78% |
| 2025-07-03 | 12.90 | 12.99 | 12.78 | 12.92 | 12.63 | qfq | 37,642,089 | 484,539,559 | -0.23% |
| 2025-07-02 | 13.03 | 13.04 | 12.89 | 12.95 | 12.66 | qfq | 32,838,413 | 425,512,818 | -1.15% |
| 2025-07-01 | 13.16 | 13.17 | 12.85 | 13.10 | 12.80 | qfq | 59,005,469 | 765,809,205 | -0.53% |
| 2025-06-30 | 12.98 | 13.22 | 12.83 | 13.17 | 12.87 | qfq | 75,842,663 | 993,360,091 | 2.01% |
| 2025-06-27 | 12.82 | 13.06 | 12.82 | 12.91 | 12.62 | qfq | 47,698,795 | 617,965,303 | 1.33% |
| 2025-06-26 | 12.96 | 12.96 | 12.71 | 12.74 | 12.45 | qfq | 48,273,997 | 618,813,358 | -1.92% |
| 2025-06-25 | 12.96 | 13.10 | 12.90 | 12.99 | 12.70 | qfq | 49,047,492 | 636,761,299 | 0.15% |
| 2025-06-24 | 12.91 | 13.11 | 12.86 | 12.97 | 12.68 | qfq | 44,968,220 | 585,507,998 | 0.31% |
| 2025-06-23 | 12.83 | 13.03 | 12.60 | 12.93 | 12.64 | qfq | 38,468,156 | 497,004,382 | 0.15% |
| 2025-06-20 | 13.03 | 13.18 | 12.88 | 12.91 | 12.62 | qfq | 40,285,810 | 523,880,826 | -0.84% |
| 2025-06-19 | 13.30 | 13.38 | 12.96 | 13.02 | 12.73 | qfq | 61,682,217 | 809,740,787 | -2.25% |
| 2025-06-18 | 13.92 | 13.94 | 13.21 | 13.32 | 13.02 | qfq | 94,919,940 | 1,272,857,721 | -3.69% |
| 2025-06-17 | 13.84 | 14.24 | 13.61 | 13.83 | 13.52 | qfq | 126,489,893 | 1,766,960,293 | 1.17% |
| 2025-06-16 | 13.22 | 13.97 | 13.22 | 13.67 | 13.36 | qfq | 116,676,958 | 1,600,680,526 | 2.17% |
| 2025-06-13 | 13.52 | 13.61 | 13.18 | 13.38 | 13.08 | qfq | 85,709,870 | 1,145,621,194 | -0.74% |
| 2025-06-12 | 13.50 | 13.62 | 13.21 | 13.48 | 13.18 | qfq | 96,146,913 | 1,287,498,025 | -0.52% |
| 2025-06-11 | 13.11 | 13.99 | 13.07 | 13.55 | 13.24 | qfq | 164,188,724 | 2,220,729,828 | 3.51% |
| 2025-06-10 | 13.19 | 13.44 | 12.97 | 13.09 | 12.79 | qfq | 104,373,141 | 1,374,082,350 | -0.53% |
| 2025-06-09 | 13.20 | 13.48 | 12.95 | 13.16 | 12.86 | qfq | 118,155,907 | 1,558,036,663 | 1.70% |
| 2025-06-06 | 12.94 | 13.15 | 12.85 | 12.94 | 12.65 | qfq | 69,484,569 | 899,418,681 | -0.69% |
| 2025-06-05 | 12.63 | 13.40 | 12.53 | 13.03 | 12.74 | qfq | 169,963,926 | 2,209,159,745 | 3.00% |
| 2025-06-04 | 11.90 | 12.75 | 11.87 | 12.65 | 12.36 | qfq | 116,625,397 | 1,446,944,171 | 5.42% |
| 2025-06-03 | 11.70 | 12.10 | 11.66 | 12.00 | 11.73 | qfq | 71,433,220 | 851,851,618 | 3.54% |
| 2025-05-30 | 11.66 | 11.69 | 11.54 | 11.59 | 11.33 | qfq | 25,627,894 | 297,287,504 | -1.02% |
| 2025-05-29 | 11.52 | 11.82 | 11.52 | 11.71 | 11.45 | qfq | 34,017,026 | 397,914,614 | 1.74% |
| 2025-05-28 | 11.58 | 11.63 | 11.49 | 11.51 | 11.25 | qfq | 25,366,315 | 292,764,926 | -0.95% |
| 2025-05-27 | 11.84 | 11.87 | 11.53 | 11.62 | 11.36 | qfq | 34,207,378 | 397,155,138 | -1.94% |
| 2025-05-26 | 11.76 | 11.96 | 11.71 | 11.85 | 11.58 | qfq | 36,004,442 | 425,152,188 | 1.02% |
| 2025-05-23 | 11.73 | 11.99 | 11.70 | 11.73 | 11.47 | qfq | 47,797,982 | 566,063,248 | 0.00% |
| 2025-05-22 | 11.89 | 11.95 | 11.70 | 11.73 | 11.47 | qfq | 46,722,675 | 552,081,500 | -2.01% |
| 2025-05-21 | 12.20 | 12.30 | 11.96 | 11.97 | 11.70 | qfq | 52,581,887 | 632,690,246 | -2.44% |
| 2025-05-20 | 12.15 | 12.42 | 11.93 | 12.27 | 11.99 | qfq | 97,918,187 | 1,194,201,627 | 0.41% |
| 2025-05-19 | 12.56 | 12.57 | 12.19 | 12.22 | 11.94 | qfq | 81,921,680 | 1,005,633,223 | -2.63% |
| 2025-05-16 | 12.68 | 13.21 | 12.53 | 12.55 | 12.27 | qfq | 160,629,876 | 2,060,309,685 | -4.34% |
| 2025-05-15 | 12.60 | 13.53 | 12.52 | 13.12 | 12.82 | qfq | 247,761,528 | 3,254,915,736 | 6.67% |
| 2025-05-14 | 11.90 | 12.58 | 11.87 | 12.30 | 12.02 | qfq | 102,846,149 | 1,264,517,743 | 3.54% |
| 2025-05-13 | 12.18 | 12.19 | 11.80 | 11.88 | 11.61 | qfq | 49,674,433 | 592,305,731 | -1.57% |
| 2025-05-12 | 12.05 | 12.28 | 11.74 | 12.07 | 11.80 | qfq | 73,080,046 | 881,495,450 | 1.68% |
| 2025-05-09 | 12.00 | 12.15 | 11.81 | 11.87 | 11.60 | qfq | 50,238,120 | 598,320,364 | -1.90% |
| 2025-05-08 | 11.77 | 12.11 | 11.64 | 12.10 | 11.83 | qfq | 84,665,953 | 1,007,773,237 | 2.28% |
| 2025-05-07 | 11.96 | 12.10 | 11.72 | 11.83 | 11.56 | qfq | 154,250,554 | 1,834,548,772 | 1.63% |
| 2025-05-06 | 10.91 | 11.64 | 10.91 | 11.64 | 11.38 | qfq | 98,095,420 | 1,131,153,150 | 10.02% |
| 2025-04-30 | 10.59 | 10.78 | 10.57 | 10.58 | 10.34 | qfq | 29,390,720 | 313,918,308 | 1.24% |
| 2025-04-29 | 10.31 | 10.46 | 10.26 | 10.45 | 10.21 | qfq | 16,903,664 | 175,719,102 | 1.06% |
| 2025-04-28 | 10.31 | 10.41 | 10.31 | 10.34 | 10.11 | qfq | 17,396,218 | 180,165,606 | 0.39% |
| 2025-04-25 | 10.28 | 10.38 | 10.21 | 10.30 | 10.07 | qfq | 12,839,769 | 132,208,975 | 0.10% |
| 2025-04-24 | 10.50 | 10.50 | 10.27 | 10.29 | 10.06 | qfq | 14,212,200 | 147,248,658 | -1.25% |
| 2025-04-23 | 10.29 | 10.58 | 10.28 | 10.42 | 10.18 | qfq | 23,633,210 | 246,198,463 | 1.36% |
| 2025-04-22 | 10.27 | 10.35 | 10.21 | 10.28 | 10.05 | qfq | 14,725,720 | 151,542,267 | -0.29% |
| 2025-04-21 | 10.22 | 10.32 | 10.16 | 10.31 | 10.08 | qfq | 16,322,030 | 167,384,425 | 0.68% |
| 2025-04-18 | 10.34 | 10.34 | 10.15 | 10.24 | 10.01 | qfq | 18,185,600 | 185,809,713 | -1.16% |
| 2025-04-17 | 10.40 | 10.49 | 10.36 | 10.36 | 10.13 | qfq | 13,013,060 | 135,472,399 | -0.77% |
| 2025-04-16 | 10.55 | 10.61 | 10.35 | 10.44 | 10.20 | qfq | 20,565,224 | 215,145,460 | -1.60% |
| 2025-04-15 | 10.82 | 10.93 | 10.56 | 10.61 | 10.37 | qfq | 21,484,404 | 229,810,671 | -1.21% |
| 2025-04-14 | 10.71 | 10.87 | 10.62 | 10.74 | 10.50 | qfq | 25,140,908 | 270,129,259 | 0.47% |
| 2025-04-11 | 10.96 | 11.05 | 10.65 | 10.69 | 10.45 | qfq | 40,901,738 | 440,854,988 | -2.37% |
| 2025-04-10 | 10.91 | 11.25 | 10.84 | 10.95 | 10.70 | qfq | 60,527,459 | 669,715,900 | -0.73% |
| 2025-04-09 | 10.55 | 11.20 | 10.34 | 11.03 | 10.78 | qfq | 69,287,831 | 747,346,689 | 2.89% |
| 2025-04-08 | 10.21 | 10.84 | 9.66 | 10.72 | 10.48 | qfq | 76,316,717 | 790,408,275 | 5.00% |
| 2025-04-07 | 10.84 | 11.65 | 9.90 | 10.21 | 9.98 | qfq | 84,397,175 | 919,805,283 | -7.10% |
| 2025-04-03 | 11.06 | 11.11 | 10.89 | 10.99 | 10.74 | qfq | 21,526,510 | 236,464,258 | 0.64% |
| 2025-04-02 | 11.00 | 11.15 | 10.91 | 10.92 | 10.67 | qfq | 17,828,577 | 196,120,101 | -1.00% |
| 2025-04-01 | 10.88 | 11.12 | 10.88 | 11.03 | 10.78 | qfq | 19,209,641 | 211,397,236 | 1.10% |
| 2025-03-31 | 11.25 | 11.25 | 10.87 | 10.91 | 10.66 | qfq | 26,458,608 | 290,721,149 | -3.02% |
| 2025-03-28 | 11.21 | 11.29 | 10.98 | 11.25 | 11.00 | qfq | 31,374,966 | 348,747,967 | 0.00% |
| 2025-03-27 | 11.34 | 11.38 | 11.16 | 11.25 | 11.00 | qfq | 22,464,239 | 253,486,108 | -1.49% |
| 2025-03-26 | 11.27 | 11.62 | 11.25 | 11.42 | 11.16 | qfq | 29,579,830 | 338,685,945 | 0.79% |
| 2025-03-25 | 11.33 | 11.48 | 11.26 | 11.33 | 11.07 | qfq | 20,762,131 | 235,665,535 | 0.27% |
| 2025-03-24 | 11.32 | 11.39 | 11.11 | 11.30 | 11.04 | qfq | 26,434,552 | 297,086,960 | -0.18% |
| 2025-03-21 | 11.57 | 11.60 | 11.23 | 11.32 | 11.06 | qfq | 29,070,600 | 331,298,590 | -2.41% |
| 2025-03-20 | 11.69 | 11.72 | 11.58 | 11.60 | 11.34 | qfq | 20,799,559 | 242,253,271 | -0.85% |
| 2025-03-19 | 11.80 | 11.82 | 11.58 | 11.70 | 11.44 | qfq | 36,869,160 | 430,161,740 | -1.18% |
| 2025-03-18 | 11.82 | 11.99 | 11.81 | 11.84 | 11.57 | qfq | 34,247,377 | 407,449,328 | 0.08% |
| 2025-03-17 | 12.00 | 12.01 | 11.79 | 11.83 | 11.56 | qfq | 30,209,968 | 358,249,904 | -1.33% |
| 2025-03-14 | 12.08 | 12.18 | 11.85 | 11.99 | 11.72 | qfq | 46,627,234 | 557,549,712 | -0.08% |
| 2025-03-13 | 12.12 | 12.25 | 11.79 | 12.00 | 11.73 | qfq | 45,849,627 | 546,698,689 | -0.83% |
| 2025-03-12 | 12.20 | 12.30 | 12.05 | 12.10 | 11.83 | qfq | 58,343,731 | 708,924,929 | -0.74% |
| 2025-03-11 | 11.50 | 12.19 | 11.45 | 12.19 | 11.91 | qfq | 94,039,652 | 1,123,719,546 | 5.09% |
| 2025-03-10 | 11.55 | 11.67 | 11.46 | 11.60 | 11.34 | qfq | 49,989,136 | 579,015,882 | 1.05% |
| 2025-03-07 | 11.25 | 11.64 | 11.23 | 11.48 | 11.22 | qfq | 53,475,204 | 614,003,829 | 1.41% |
| 2025-03-06 | 11.28 | 11.38 | 11.25 | 11.32 | 11.06 | qfq | 35,160,163 | 397,558,960 | 0.62% |
| 2025-03-05 | 11.50 | 11.50 | 11.07 | 11.25 | 11.00 | qfq | 47,478,296 | 532,385,651 | -1.92% |
| 2025-03-04 | 11.31 | 11.70 | 11.15 | 11.47 | 11.21 | qfq | 70,466,391 | 805,692,972 | 1.77% |
| 2025-03-03 | 11.11 | 11.50 | 11.11 | 11.27 | 11.02 | qfq | 63,426,335 | 720,951,908 | 3.49% |
| 2025-02-28 | 11.01 | 11.10 | 10.86 | 10.89 | 10.64 | qfq | 27,615,430 | 302,935,432 | -1.71% |
| 2025-02-27 | 11.24 | 11.47 | 10.92 | 11.08 | 10.83 | qfq | 32,218,030 | 358,857,184 | -0.45% |
| 2025-02-26 | 11.00 | 11.25 | 10.99 | 11.13 | 10.88 | qfq | 26,928,660 | 300,281,131 | 0.63% |
| 2025-02-25 | 11.07 | 11.25 | 10.98 | 11.06 | 10.81 | qfq | 24,711,460 | 274,175,443 | -0.72% |
| 2025-02-24 | 11.18 | 11.33 | 11.03 | 11.14 | 10.89 | qfq | 28,355,080 | 317,182,957 | -0.36% |
| 2025-02-21 | 11.23 | 11.32 | 11.10 | 11.18 | 10.93 | qfq | 25,821,130 | 288,544,467 | -0.45% |
| 2025-02-20 | 11.28 | 11.58 | 11.16 | 11.23 | 10.98 | qfq | 57,862,716 | 658,454,134 | 1.63% |
| 2025-02-19 | 10.64 | 11.05 | 10.62 | 11.05 | 10.80 | qfq | 30,579,031 | 333,704,341 | 3.46% |
| 2025-02-18 | 10.98 | 10.98 | 10.63 | 10.68 | 10.44 | qfq | 25,562,994 | 276,183,837 | -2.73% |
| 2025-02-17 | 11.17 | 11.19 | 10.90 | 10.98 | 10.73 | qfq | 26,279,510 | 288,921,947 | -1.44% |
| 2025-02-14 | 11.18 | 11.26 | 11.07 | 11.14 | 10.89 | qfq | 19,329,210 | 215,384,941 | -0.18% |
| 2025-02-13 | 11.30 | 11.41 | 11.14 | 11.16 | 10.91 | qfq | 25,257,969 | 283,508,250 | -1.24% |
| 2025-02-12 | 11.17 | 11.33 | 11.13 | 11.30 | 11.04 | qfq | 26,056,102 | 292,848,010 | 0.62% |
| 2025-02-11 | 11.33 | 11.44 | 11.18 | 11.23 | 10.98 | qfq | 31,488,966 | 355,042,151 | -0.44% |
| 2025-02-10 | 11.33 | 11.37 | 11.15 | 11.28 | 11.03 | qfq | 25,673,907 | 288,868,552 | -0.53% |
| 2025-02-07 | 11.25 | 11.48 | 11.22 | 11.34 | 11.08 | qfq | 41,859,451 | 475,953,284 | -0.53% |
| 2025-02-06 | 10.85 | 11.59 | 10.82 | 11.40 | 11.14 | qfq | 51,485,461 | 577,408,213 | 4.68% |
| 2025-02-05 | 10.88 | 11.04 | 10.80 | 10.89 | 10.64 | qfq | 24,207,471 | 263,946,569 | 2.16% |
| 2025-01-27 | 10.88 | 10.98 | 10.63 | 10.66 | 10.42 | qfq | 18,985,493 | 204,217,671 | -2.11% |
| 2025-01-24 | 10.73 | 10.92 | 10.71 | 10.89 | 10.64 | qfq | 20,169,973 | 218,525,532 | 1.40% |
| 2025-01-23 | 10.82 | 11.14 | 10.74 | 10.74 | 10.50 | qfq | 30,810,934 | 337,241,574 | 0.09% |
| 2025-01-22 | 10.74 | 10.85 | 10.69 | 10.73 | 10.49 | qfq | 16,200,252 | 174,218,935 | -0.46% |
| 2025-01-21 | 10.95 | 11.00 | 10.66 | 10.78 | 10.54 | qfq | 23,092,300 | 248,452,945 | -1.28% |
| 2025-01-20 | 11.10 | 11.15 | 10.88 | 10.92 | 10.67 | qfq | 27,496,357 | 301,407,249 | -1.71% |
| 2025-01-17 | 11.20 | 11.20 | 10.92 | 11.11 | 10.86 | qfq | 34,401,961 | 380,633,478 | -0.54% |
| 2025-01-16 | 11.12 | 11.45 | 11.03 | 11.17 | 10.92 | qfq | 49,161,575 | 551,753,482 | 1.27% |
| 2025-01-15 | 11.00 | 11.34 | 10.81 | 11.03 | 10.78 | qfq | 44,520,534 | 489,968,954 | -0.27% |
| 2025-01-14 | 10.40 | 11.09 | 10.29 | 11.06 | 10.81 | qfq | 58,638,216 | 630,575,791 | 6.04% |
| 2025-01-13 | 10.23 | 10.63 | 10.15 | 10.43 | 10.19 | qfq | 38,863,657 | 404,776,719 | 1.07% |
| 2025-01-10 | 10.35 | 10.62 | 10.24 | 10.32 | 10.09 | qfq | 29,988,197 | 311,370,156 | 0.39% |
| 2025-01-09 | 10.08 | 10.43 | 10.04 | 10.28 | 10.05 | qfq | 23,836,180 | 245,663,137 | 1.48% |
| 2025-01-08 | 10.31 | 10.38 | 9.90 | 10.13 | 9.90 | qfq | 28,421,130 | 287,119,559 | -2.69% |
| 2025-01-07 | 10.29 | 10.70 | 10.11 | 10.41 | 10.18 | qfq | 31,617,003 | 329,729,388 | 1.17% |
| 2025-01-06 | 9.95 | 10.54 | 9.91 | 10.29 | 10.06 | qfq | 38,813,058 | 399,096,467 | 3.21% |
| 2025-01-03 | 10.10 | 10.35 | 9.95 | 9.97 | 9.74 | qfq | 26,862,410 | 272,381,889 | -0.99% |
| 2025-01-02 | 10.30 | 10.38 | 9.97 | 10.07 | 9.84 | qfq | 20,305,707 | 206,884,657 | -2.04% |
| 2024-12-31 | 10.67 | 10.72 | 10.28 | 10.28 | 10.05 | qfq | 16,903,253 | 176,346,812 | -3.56% |
| 2024-12-30 | 10.64 | 10.72 | 10.56 | 10.66 | 10.42 | qfq | 12,621,551 | 134,393,872 | 0.00% |
| 2024-12-27 | 10.54 | 10.85 | 10.54 | 10.66 | 10.42 | qfq | 21,031,563 | 225,490,227 | 0.76% |
| 2024-12-26 | 10.51 | 10.71 | 10.51 | 10.58 | 10.34 | qfq | 11,175,430 | 118,644,167 | 0.28% |
| 2024-12-25 | 10.78 | 10.78 | 10.49 | 10.55 | 10.31 | qfq | 14,489,293 | 153,447,410 | -2.22% |
| 2024-12-24 | 10.63 | 10.83 | 10.62 | 10.79 | 10.55 | qfq | 16,334,783 | 175,594,709 | 1.70% |
| 2024-12-23 | 10.88 | 10.92 | 10.53 | 10.61 | 10.37 | qfq | 17,410,600 | 186,364,741 | -2.12% |
| 2024-12-20 | 10.83 | 10.92 | 10.74 | 10.84 | 10.60 | qfq | 14,323,026 | 155,306,172 | 0.00% |
| 2024-12-19 | 10.71 | 10.88 | 10.60 | 10.84 | 10.60 | qfq | 19,363,382 | 207,868,765 | 0.18% |
| 2024-12-18 | 10.90 | 10.98 | 10.80 | 10.82 | 10.58 | qfq | 16,285,649 | 177,321,866 | -0.64% |
| 2024-12-17 | 10.93 | 11.12 | 10.84 | 10.89 | 10.64 | qfq | 19,694,129 | 215,914,007 | -0.55% |
| 2024-12-16 | 11.10 | 11.15 | 10.90 | 10.95 | 10.70 | qfq | 21,933,199 | 241,168,014 | -1.53% |
| 2024-12-13 | 11.36 | 11.36 | 11.10 | 11.12 | 10.87 | qfq | 30,393,895 | 339,700,983 | -2.71% |
| 2024-12-12 | 11.44 | 11.48 | 11.28 | 11.43 | 11.17 | qfq | 25,580,232 | 291,017,449 | -0.52% |
| 2024-12-11 | 11.32 | 11.51 | 11.32 | 11.49 | 11.23 | qfq | 20,105,850 | 229,869,249 | 1.06% |
| 2024-12-10 | 11.65 | 11.70 | 11.36 | 11.37 | 11.11 | qfq | 30,569,934 | 352,905,015 | 0.09% |
| 2024-12-09 | 11.53 | 11.65 | 11.21 | 11.36 | 11.10 | qfq | 22,214,134 | 253,847,711 | -1.65% |
| 2024-12-06 | 11.47 | 11.61 | 11.30 | 11.55 | 11.29 | qfq | 25,967,356 | 297,805,613 | 0.43% |
| 2024-12-05 | 11.60 | 11.66 | 11.42 | 11.50 | 11.22 | qfq | 31,647,650 | 364,105,348 | -1.79% |
| 2024-12-04 | 11.95 | 12.00 | 11.60 | 11.71 | 11.43 | qfq | 46,888,683 | 550,635,223 | 0.26% |
| 2024-12-03 | 11.70 | 11.91 | 11.54 | 11.68 | 11.40 | qfq | 42,714,111 | 500,751,921 | -0.17% |
| 2024-12-02 | 11.48 | 11.78 | 11.42 | 11.70 | 11.42 | qfq | 37,314,607 | 433,858,094 | 1.83% |
| 2024-11-29 | 11.20 | 11.57 | 11.04 | 11.49 | 11.21 | qfq | 42,022,059 | 476,604,279 | 2.32% |
| 2024-11-28 | 11.34 | 11.47 | 11.18 | 11.23 | 10.96 | qfq | 25,512,744 | 288,583,234 | -1.32% |
| 2024-11-27 | 11.12 | 11.38 | 10.81 | 11.38 | 11.10 | qfq | 45,413,783 | 502,295,026 | 0.80% |
| 2024-11-26 | 11.49 | 11.78 | 11.27 | 11.29 | 11.02 | qfq | 35,691,096 | 409,488,786 | -1.74% |
| 2024-11-25 | 11.47 | 11.79 | 11.29 | 11.49 | 11.21 | qfq | 52,819,106 | 608,769,259 | -0.86% |
| 2024-11-22 | 11.60 | 12.17 | 11.31 | 11.59 | 11.31 | qfq | 87,100,970 | 1,020,198,598 | -0.34% |
| 2024-11-21 | 11.70 | 11.85 | 11.50 | 11.63 | 11.35 | qfq | 37,091,810 | 433,403,745 | -0.60% |
| 2024-11-20 | 11.56 | 11.80 | 11.51 | 11.70 | 11.42 | qfq | 40,863,480 | 477,314,651 | 1.04% |
| 2024-11-19 | 11.35 | 11.61 | 11.20 | 11.58 | 11.30 | qfq | 38,607,690 | 440,121,243 | 2.03% |
| 2024-11-18 | 11.75 | 11.83 | 11.26 | 11.35 | 11.07 | qfq | 42,830,462 | 493,095,688 | -1.82% |
| 2024-11-15 | 12.01 | 12.15 | 11.55 | 11.56 | 11.28 | qfq | 50,955,296 | 604,523,983 | -4.30% |
| 2024-11-14 | 12.70 | 12.74 | 12.04 | 12.08 | 11.79 | qfq | 67,007,190 | 828,650,680 | -5.92% |
| 2024-11-13 | 12.70 | 13.29 | 12.68 | 12.84 | 12.53 | qfq | 65,743,996 | 852,028,107 | 0.71% |
| 2024-11-12 | 13.00 | 13.20 | 12.62 | 12.75 | 12.44 | qfq | 68,740,626 | 888,445,899 | -2.22% |
| 2024-11-11 | 12.44 | 13.05 | 12.39 | 13.04 | 12.72 | qfq | 87,239,970 | 1,122,299,350 | 3.08% |
| 2024-11-08 | 13.20 | 13.39 | 12.60 | 12.65 | 12.34 | qfq | 127,838,351 | 1,658,560,599 | -3.88% |
| 2024-11-07 | 13.20 | 13.89 | 12.95 | 13.16 | 12.84 | qfq | 141,567,198 | 1,882,540,930 | -3.24% |
| 2024-11-06 | 13.16 | 14.30 | 12.80 | 13.60 | 13.27 | qfq | 242,711,568 | 3,263,690,166 | 0.37% |
| 2024-11-05 | 12.00 | 13.98 | 12.00 | 13.55 | 13.22 | qfq | 264,876,909 | 3,446,794,149 | 6.53% |
| 2024-11-04 | 13.70 | 13.70 | 12.12 | 12.72 | 12.41 | qfq | 305,394,912 | 3,956,419,799 | 2.17% |
| 2024-11-01 | 11.60 | 12.45 | 11.35 | 12.45 | 12.15 | qfq | 103,558,722 | 1,254,602,221 | 9.98% |
| 2024-10-31 | 10.38 | 11.32 | 10.30 | 11.32 | 11.05 | qfq | 172,910,121 | 1,914,957,327 | 10.01% |
| 2024-10-30 | 10.57 | 10.57 | 10.15 | 10.29 | 10.04 | qfq | 59,958,786 | 618,818,279 | -2.74% |
| 2024-10-29 | 10.21 | 11.20 | 10.16 | 10.58 | 10.32 | qfq | 97,005,811 | 1,029,981,989 | 3.22% |
| 2024-10-28 | 9.96 | 10.28 | 9.96 | 10.25 | 10.00 | qfq | 37,640,311 | 383,425,125 | 1.79% |
| 2024-10-25 | 9.69 | 10.36 | 9.68 | 10.07 | 9.83 | qfq | 54,780,390 | 549,743,319 | 3.71% |
| 2024-10-24 | 9.81 | 9.94 | 9.66 | 9.71 | 9.47 | qfq | 22,925,000 | 223,282,298 | -1.72% |
| 2024-10-23 | 9.78 | 10.00 | 9.67 | 9.88 | 9.64 | qfq | 42,622,185 | 420,272,250 | 1.02% |
| 2024-10-22 | 9.56 | 9.95 | 9.53 | 9.78 | 9.54 | qfq | 41,847,653 | 407,857,964 | 1.98% |
| 2024-10-21 | 9.49 | 9.79 | 9.48 | 9.59 | 9.36 | qfq | 37,118,530 | 357,235,392 | 1.27% |
| 2024-10-18 | 9.16 | 9.68 | 9.10 | 9.47 | 9.24 | qfq | 34,103,122 | 320,247,537 | 3.61% |
| 2024-10-17 | 9.41 | 9.47 | 9.14 | 9.14 | 8.92 | qfq | 22,435,160 | 209,011,870 | -2.14% |
| 2024-10-16 | 9.23 | 9.47 | 9.18 | 9.34 | 9.11 | qfq | 21,907,326 | 204,033,573 | 0.32% |
| 2024-10-15 | 9.58 | 9.64 | 9.31 | 9.31 | 9.08 | qfq | 23,981,041 | 227,067,769 | -3.12% |
| 2024-10-14 | 9.45 | 9.65 | 9.31 | 9.61 | 9.38 | qfq | 25,732,194 | 244,404,520 | 1.91% |
| 2024-10-11 | 9.90 | 9.94 | 9.31 | 9.43 | 9.20 | qfq | 30,296,606 | 290,576,422 | -4.75% |
| 2024-10-10 | 9.91 | 10.25 | 9.71 | 9.90 | 9.66 | qfq | 43,894,753 | 439,210,563 | -0.20% |
| 2024-10-09 | 10.64 | 10.66 | 9.88 | 9.92 | 9.68 | qfq | 62,055,630 | 635,154,938 | -7.38% |
| 2024-10-08 | 11.06 | 11.06 | 10.13 | 10.71 | 10.45 | qfq | 85,153,336 | 912,888,459 | 6.57% |
| 2024-09-30 | 9.50 | 10.05 | 9.49 | 10.05 | 9.81 | qfq | 68,067,004 | 670,612,305 | 9.96% |
| 2024-09-27 | 8.75 | 9.19 | 8.65 | 9.14 | 8.92 | qfq | 35,650,322 | 319,757,542 | 7.28% |
| 2024-09-26 | 8.22 | 8.53 | 8.17 | 8.52 | 8.31 | qfq | 28,558,211 | 239,106,747 | 3.90% |
| 2024-09-25 | 8.28 | 8.47 | 8.18 | 8.20 | 8.00 | qfq | 26,503,386 | 220,943,817 | 0.24% |
| 2024-09-24 | 7.92 | 8.19 | 7.92 | 8.18 | 7.98 | qfq | 23,413,091 | 189,173,731 | 3.81% |
| 2024-09-23 | 7.91 | 7.98 | 7.85 | 7.88 | 7.69 | qfq | 8,436,325 | 66,731,530 | -0.51% |
| 2024-09-20 | 7.89 | 7.94 | 7.82 | 7.92 | 7.73 | qfq | 10,112,476 | 79,760,631 | 0.38% |
| 2024-09-19 | 7.68 | 7.93 | 7.57 | 7.89 | 7.70 | qfq | 15,945,355 | 124,485,831 | 2.87% |
| 2024-09-18 | 7.71 | 7.74 | 7.52 | 7.67 | 7.48 | qfq | 8,631,500 | 65,902,031 | -0.26% |
| 2024-09-13 | 7.90 | 7.94 | 7.67 | 7.69 | 7.50 | qfq | 12,486,553 | 96,911,270 | -2.66% |
| 2024-09-12 | 7.91 | 8.04 | 7.88 | 7.90 | 7.71 | qfq | 10,807,429 | 85,939,001 | -0.25% |
| 2024-09-11 | 7.82 | 7.98 | 7.80 | 7.92 | 7.73 | qfq | 13,480,762 | 106,650,561 | 0.38% |
| 2024-09-10 | 7.83 | 7.98 | 7.73 | 7.89 | 7.70 | qfq | 19,152,934 | 150,485,982 | 1.02% |
| 2024-09-09 | 7.79 | 7.96 | 7.76 | 7.81 | 7.62 | qfq | 11,752,003 | 92,148,622 | 0.13% |
| 2024-09-06 | 7.95 | 7.98 | 7.78 | 7.80 | 7.61 | qfq | 10,166,520 | 79,862,534 | -1.76% |
| 2024-09-05 | 7.92 | 8.07 | 7.90 | 7.94 | 7.75 | qfq | 11,391,991 | 90,785,948 | 0.38% |
| 2024-09-04 | 7.90 | 8.00 | 7.82 | 7.91 | 7.72 | qfq | 11,122,779 | 87,958,308 | 0.13% |
| 2024-09-03 | 7.85 | 8.10 | 7.78 | 7.90 | 7.71 | qfq | 16,977,724 | 135,086,167 | 0.89% |
| 2024-09-02 | 7.89 | 8.01 | 7.81 | 7.83 | 7.64 | qfq | 17,102,831 | 135,197,181 | -0.89% |
| 2024-08-30 | 7.74 | 8.04 | 7.74 | 7.90 | 7.71 | qfq | 20,570,420 | 163,001,115 | 1.67% |
| 2024-08-29 | 7.52 | 7.81 | 7.49 | 7.77 | 7.58 | qfq | 16,697,325 | 129,063,740 | 2.91% |
| 2024-08-28 | 7.49 | 7.63 | 7.47 | 7.55 | 7.37 | qfq | 10,238,562 | 77,461,751 | 0.80% |
| 2024-08-27 | 7.72 | 7.74 | 7.47 | 7.49 | 7.31 | qfq | 13,832,987 | 104,753,907 | -3.48% |
| 2024-08-26 | 7.46 | 7.79 | 7.46 | 7.76 | 7.57 | qfq | 14,809,959 | 113,931,500 | 4.02% |
| 2024-08-23 | 7.49 | 7.53 | 7.38 | 7.46 | 7.28 | qfq | 8,102,408 | 60,347,265 | -0.27% |
| 2024-08-22 | 7.68 | 7.74 | 7.46 | 7.48 | 7.30 | qfq | 10,621,477 | 80,174,570 | -2.60% |
| 2024-08-21 | 7.57 | 7.74 | 7.53 | 7.68 | 7.49 | qfq | 9,765,619 | 74,772,773 | 1.05% |
| 2024-08-20 | 7.73 | 7.81 | 7.58 | 7.60 | 7.42 | qfq | 11,488,897 | 88,224,531 | -1.68% |
| 2024-08-19 | 7.66 | 7.85 | 7.66 | 7.73 | 7.54 | qfq | 9,571,587 | 74,394,242 | 0.52% |
| 2024-08-16 | 7.85 | 7.86 | 7.68 | 7.69 | 7.50 | qfq | 9,965,500 | 77,144,199 | -1.41% |
| 2024-08-15 | 7.69 | 7.90 | 7.65 | 7.80 | 7.61 | qfq | 11,233,030 | 87,542,907 | 1.43% |
| 2024-08-14 | 7.87 | 7.87 | 7.68 | 7.69 | 7.50 | qfq | 10,084,315 | 77,973,160 | -2.29% |
| 2024-08-13 | 7.82 | 7.90 | 7.76 | 7.87 | 7.68 | qfq | 8,602,900 | 67,298,295 | 1.03% |
| 2024-08-12 | 7.85 | 7.94 | 7.77 | 7.79 | 7.60 | qfq | 8,606,400 | 67,342,520 | -1.89% |
| 2024-08-09 | 8.09 | 8.14 | 7.93 | 7.94 | 7.75 | qfq | 9,923,561 | 79,499,105 | -1.12% |
| 2024-08-08 | 8.04 | 8.11 | 7.93 | 8.03 | 7.84 | qfq | 8,311,958 | 66,612,284 | -0.62% |
| 2024-08-07 | 8.11 | 8.14 | 8.00 | 8.08 | 7.88 | qfq | 9,083,879 | 73,310,014 | -0.49% |
| 2024-08-06 | 8.09 | 8.20 | 8.06 | 8.12 | 7.92 | qfq | 10,648,327 | 86,498,458 | 1.00% |
| 2024-08-05 | 8.23 | 8.39 | 8.03 | 8.04 | 7.84 | qfq | 15,417,973 | 126,338,710 | -2.31% |
| 2024-08-02 | 8.18 | 8.41 | 8.12 | 8.23 | 8.03 | qfq | 16,068,587 | 133,044,932 | 0.12% |
| 2024-08-01 | 8.32 | 8.42 | 8.19 | 8.22 | 8.02 | qfq | 15,623,802 | 129,441,170 | -0.60% |
| 2024-07-31 | 7.81 | 8.28 | 7.80 | 8.27 | 8.07 | qfq | 25,752,751 | 209,141,034 | 5.89% |
| 2024-07-30 | 7.78 | 7.86 | 7.72 | 7.81 | 7.62 | qfq | 7,738,213 | 60,382,257 | 0.39% |
| 2024-07-29 | 7.80 | 7.85 | 7.75 | 7.78 | 7.59 | qfq | 6,979,654 | 54,385,293 | -0.51% |
| 2024-07-26 | 7.68 | 7.89 | 7.67 | 7.82 | 7.63 | qfq | 8,580,850 | 67,050,210 | 1.96% |
| 2024-07-25 | 7.59 | 7.76 | 7.56 | 7.67 | 7.48 | qfq | 9,264,941 | 71,020,902 | 0.79% |
| 2024-07-24 | 7.75 | 7.82 | 7.59 | 7.61 | 7.43 | qfq | 13,406,833 | 103,042,862 | -1.81% |
| 2024-07-23 | 8.06 | 8.06 | 7.75 | 7.75 | 7.56 | qfq | 13,736,582 | 108,394,590 | -3.85% |
| 2024-07-22 | 8.07 | 8.18 | 8.01 | 8.06 | 7.86 | qfq | 9,330,000 | 75,413,188 | -0.49% |
| 2024-07-19 | 8.08 | 8.23 | 7.96 | 8.10 | 7.90 | qfq | 12,723,333 | 103,034,340 | -0.49% |
| 2024-07-18 | 8.09 | 8.17 | 7.97 | 8.14 | 7.94 | qfq | 10,136,159 | 81,656,083 | 0.25% |
| 2024-07-17 | 8.20 | 8.25 | 8.10 | 8.12 | 7.92 | qfq | 8,308,120 | 67,660,797 | -1.10% |
| 2024-07-16 | 8.21 | 8.24 | 8.13 | 8.21 | 8.01 | qfq | 8,586,696 | 70,257,449 | 0.12% |
| 2024-07-15 | 8.19 | 8.30 | 8.14 | 8.20 | 8.00 | qfq | 12,420,626 | 102,182,286 | -0.12% |
| 2024-07-12 | 8.28 | 8.34 | 8.17 | 8.21 | 8.01 | qfq | 13,815,548 | 113,653,013 | -0.73% |
| 2024-07-11 | 8.12 | 8.32 | 8.10 | 8.27 | 8.07 | qfq | 18,640,267 | 153,478,589 | 4.03% |
| 2024-07-10 | 8.07 | 8.20 | 7.93 | 7.95 | 7.76 | qfq | 11,589,500 | 93,512,289 | -1.36% |
| 2024-07-09 | 7.95 | 8.11 | 7.78 | 8.06 | 7.86 | qfq | 13,862,560 | 110,411,528 | 1.26% |
| 2024-07-08 | 8.22 | 8.26 | 7.92 | 7.96 | 7.77 | qfq | 12,235,505 | 98,235,143 | -2.57% |
| 2024-07-05 | 7.90 | 8.20 | 7.83 | 8.17 | 7.97 | qfq | 18,251,200 | 146,576,492 | 3.16% |
| 2024-07-04 | 8.24 | 8.29 | 7.91 | 7.92 | 7.73 | qfq | 18,579,370 | 149,498,673 | -3.41% |
| 2024-07-03 | 8.26 | 8.35 | 8.17 | 8.20 | 8.00 | qfq | 13,427,048 | 110,731,074 | -1.44% |
| 2024-07-02 | 8.51 | 8.55 | 8.27 | 8.32 | 8.07 | qfq | 29,982,109 | 250,863,586 | -3.93% |
| 2024-07-01 | 9.05 | 9.05 | 8.63 | 8.66 | 8.40 | qfq | 41,222,895 | 362,711,483 | 0.46% |
| 2024-06-28 | 8.56 | 8.77 | 8.56 | 8.62 | 8.36 | qfq | 12,863,707 | 111,415,285 | 0.35% |
| 2024-06-27 | 8.80 | 8.85 | 8.58 | 8.59 | 8.33 | qfq | 8,559,670 | 74,360,361 | -2.61% |
| 2024-06-26 | 8.60 | 8.84 | 8.51 | 8.82 | 8.55 | qfq | 11,400,588 | 99,173,074 | 2.08% |
| 2024-06-25 | 8.65 | 8.71 | 8.56 | 8.64 | 8.38 | qfq | 9,737,690 | 84,025,199 | 0.47% |
| 2024-06-24 | 8.81 | 8.81 | 8.52 | 8.60 | 8.34 | qfq | 14,331,642 | 123,901,486 | -3.04% |
| 2024-06-21 | 8.89 | 8.98 | 8.84 | 8.87 | 8.60 | qfq | 8,426,900 | 75,037,789 | -0.11% |
| 2024-06-20 | 9.10 | 9.10 | 8.86 | 8.88 | 8.61 | qfq | 9,866,879 | 88,363,753 | -1.99% |
| 2024-06-19 | 9.18 | 9.27 | 9.06 | 9.06 | 8.79 | qfq | 9,208,800 | 84,005,095 | -1.20% |
| 2024-06-18 | 9.05 | 9.28 | 9.03 | 9.17 | 8.89 | qfq | 13,323,680 | 122,307,145 | 1.44% |
| 2024-06-17 | 9.00 | 9.14 | 8.97 | 9.04 | 8.77 | qfq | 9,628,696 | 87,359,200 | 0.33% |
| 2024-06-14 | 8.90 | 9.05 | 8.82 | 9.01 | 8.74 | qfq | 12,937,862 | 115,734,476 | 0.90% |
| 2024-06-13 | 9.16 | 9.16 | 8.90 | 8.93 | 8.66 | qfq | 13,018,780 | 116,979,699 | -2.51% |
| 2024-06-12 | 8.95 | 9.24 | 8.94 | 9.16 | 8.88 | qfq | 16,218,190 | 147,743,827 | 2.00% |
| 2024-06-11 | 8.66 | 9.00 | 8.65 | 8.98 | 8.71 | qfq | 13,758,348 | 122,006,306 | 1.35% |
| 2024-06-07 | 8.95 | 8.99 | 8.76 | 8.86 | 8.59 | qfq | 17,568,913 | 155,800,937 | 0.00% |
| 2024-06-06 | 9.25 | 9.32 | 8.80 | 8.86 | 8.59 | qfq | 31,883,022 | 285,572,042 | -4.32% |
| 2024-06-05 | 9.37 | 9.42 | 9.24 | 9.26 | 8.98 | qfq | 10,101,801 | 94,250,830 | -1.49% |
| 2024-06-04 | 9.26 | 9.43 | 9.21 | 9.40 | 9.12 | qfq | 14,632,756 | 136,524,710 | 1.73% |
| 2024-06-03 | 9.56 | 9.58 | 9.13 | 9.24 | 8.96 | qfq | 21,390,815 | 198,256,508 | -3.55% |
| 2024-05-31 | 9.65 | 9.74 | 9.58 | 9.58 | 9.29 | qfq | 10,814,569 | 104,138,760 | -0.83% |
| 2024-05-30 | 9.81 | 9.90 | 9.63 | 9.66 | 9.37 | qfq | 17,056,929 | 166,157,524 | -2.33% |
| 2024-05-29 | 9.60 | 9.99 | 9.57 | 9.89 | 9.59 | qfq | 30,324,406 | 298,667,435 | 2.81% |
| 2024-05-28 | 9.72 | 9.89 | 9.60 | 9.62 | 9.33 | qfq | 16,604,749 | 161,885,504 | -1.23% |
| 2024-05-27 | 9.81 | 9.82 | 9.56 | 9.74 | 9.45 | qfq | 15,629,730 | 151,077,084 | 0.10% |
| 2024-05-24 | 9.61 | 9.83 | 9.59 | 9.73 | 9.44 | qfq | 16,949,697 | 164,599,624 | 0.62% |
| 2024-05-23 | 9.99 | 9.99 | 9.63 | 9.67 | 9.38 | qfq | 28,231,181 | 275,486,817 | -4.45% |
| 2024-05-22 | 10.14 | 10.37 | 10.08 | 10.12 | 9.82 | qfq | 28,205,400 | 287,225,597 | 0.20% |
| 2024-05-21 | 10.45 | 10.52 | 10.08 | 10.10 | 9.80 | qfq | 28,569,639 | 291,899,508 | -3.99% |
| 2024-05-20 | 10.35 | 10.57 | 10.26 | 10.52 | 10.20 | qfq | 38,242,887 | 399,035,780 | 3.54% |
| 2024-05-17 | 10.01 | 10.16 | 9.93 | 10.16 | 9.85 | qfq | 18,525,519 | 186,408,421 | 1.50% |
| 2024-05-16 | 10.18 | 10.27 | 9.97 | 10.01 | 9.71 | qfq | 18,346,630 | 185,203,860 | -1.09% |
| 2024-05-15 | 10.26 | 10.37 | 10.10 | 10.12 | 9.82 | qfq | 20,468,312 | 208,773,908 | -1.36% |
| 2024-05-14 | 10.29 | 10.44 | 10.20 | 10.26 | 9.95 | qfq | 23,346,276 | 240,514,456 | -0.58% |
| 2024-05-13 | 10.42 | 10.44 | 10.20 | 10.32 | 10.01 | qfq | 25,214,328 | 260,267,011 | -2.55% |
| 2024-05-10 | 10.75 | 10.83 | 10.44 | 10.59 | 10.27 | qfq | 34,426,416 | 364,228,976 | -1.85% |
| 2024-05-09 | 10.34 | 10.90 | 10.30 | 10.79 | 10.46 | qfq | 53,343,395 | 570,200,284 | 3.45% |
| 2024-05-08 | 10.10 | 10.65 | 10.01 | 10.43 | 10.12 | qfq | 54,426,760 | 562,979,097 | 2.56% |
| 2024-05-07 | 10.20 | 10.39 | 10.10 | 10.17 | 9.86 | qfq | 32,742,983 | 334,879,524 | 1.70% |
| 2024-05-06 | 9.97 | 10.15 | 9.84 | 10.00 | 9.70 | qfq | 31,448,026 | 314,354,734 | 1.73% |
| 2024-04-30 | 10.22 | 10.24 | 9.80 | 9.83 | 9.53 | qfq | 52,917,624 | 527,316,659 | -6.11% |
| 2024-04-29 | 9.99 | 10.51 | 9.92 | 10.47 | 10.15 | qfq | 39,069,969 | 403,097,434 | 3.36% |
| 2024-04-26 | 9.78 | 10.17 | 9.78 | 10.13 | 9.82 | qfq | 31,148,028 | 311,349,270 | 2.53% |
| 2024-04-25 | 9.80 | 10.01 | 9.75 | 9.88 | 9.58 | qfq | 21,564,015 | 213,337,468 | -0.40% |
| 2024-04-24 | 9.64 | 9.95 | 9.56 | 9.92 | 9.62 | qfq | 28,278,738 | 275,535,730 | 2.80% |
| 2024-04-23 | 9.97 | 10.02 | 9.60 | 9.65 | 9.36 | qfq | 35,884,532 | 350,410,195 | -4.27% |
| 2024-04-22 | 10.30 | 10.49 | 9.98 | 10.08 | 9.78 | qfq | 34,557,026 | 351,940,290 | -2.61% |
| 2024-04-19 | 10.57 | 10.87 | 10.26 | 10.35 | 10.04 | qfq | 48,963,246 | 514,076,188 | -3.18% |
| 2024-04-18 | 10.35 | 10.90 | 10.30 | 10.69 | 10.37 | qfq | 53,014,162 | 564,653,013 | 1.62% |
| 2024-04-17 | 10.27 | 10.60 | 10.27 | 10.52 | 10.20 | qfq | 41,913,350 | 436,708,080 | 2.73% |
| 2024-04-16 | 10.61 | 10.94 | 10.19 | 10.24 | 9.93 | qfq | 53,784,089 | 568,284,200 | -4.48% |
| 2024-04-15 | 10.58 | 10.85 | 10.24 | 10.72 | 10.40 | qfq | 53,056,221 | 561,290,630 | -0.37% |
| 2024-04-12 | 10.93 | 11.05 | 10.73 | 10.76 | 10.44 | qfq | 50,337,466 | 546,242,491 | -2.18% |
| 2024-04-11 | 10.90 | 11.38 | 10.78 | 11.00 | 10.67 | qfq | 74,834,220 | 825,490,787 | -1.87% |
| 2024-04-10 | 11.80 | 11.80 | 11.15 | 11.21 | 10.87 | qfq | 118,798,235 | 1,349,007,830 | -5.00% |
| 2024-04-09 | 10.62 | 11.80 | 10.55 | 11.80 | 11.44 | qfq | 82,721,419 | 929,496,466 | 9.97% |
| 2024-04-08 | 10.86 | 11.30 | 10.60 | 10.73 | 10.41 | qfq | 102,123,877 | 1,122,039,659 | -0.19% |
| 2024-04-03 | 10.53 | 11.13 | 10.34 | 10.75 | 10.43 | qfq | 109,918,888 | 1,179,815,058 | 4.17% |
| 2024-04-02 | 9.99 | 10.35 | 9.97 | 10.32 | 10.01 | qfq | 51,559,439 | 527,075,505 | 2.99% |
| 2024-04-01 | 9.74 | 10.10 | 9.72 | 10.02 | 9.72 | qfq | 31,554,337 | 315,209,352 | 3.19% |
| 2024-03-29 | 9.54 | 9.77 | 9.51 | 9.71 | 9.42 | qfq | 19,894,949 | 192,091,485 | 2.00% |
| 2024-03-28 | 9.29 | 9.60 | 9.26 | 9.52 | 9.23 | qfq | 18,693,255 | 176,867,125 | 2.37% |
| 2024-03-27 | 9.63 | 9.75 | 9.30 | 9.30 | 9.02 | qfq | 20,623,986 | 195,072,900 | -3.83% |
| 2024-03-26 | 9.75 | 9.83 | 9.50 | 9.67 | 9.38 | qfq | 22,126,458 | 213,223,012 | -1.23% |
| 2024-03-25 | 9.78 | 10.08 | 9.75 | 9.79 | 9.49 | qfq | 26,293,976 | 260,745,927 | -0.61% |
| 2024-03-22 | 10.07 | 10.17 | 9.78 | 9.85 | 9.55 | qfq | 29,056,732 | 287,900,642 | -2.86% |
| 2024-03-21 | 10.36 | 10.41 | 10.00 | 10.14 | 9.83 | qfq | 31,090,561 | 315,753,833 | -1.07% |
| 2024-03-20 | 10.14 | 10.32 | 10.05 | 10.25 | 9.94 | qfq | 29,755,199 | 302,920,149 | 0.49% |
| 2024-03-19 | 9.93 | 10.56 | 9.91 | 10.20 | 9.89 | qfq | 54,812,706 | 563,698,963 | 1.80% |
| 2024-03-18 | 9.72 | 10.14 | 9.61 | 10.02 | 9.72 | qfq | 56,854,728 | 562,113,769 | 3.62% |
| 2024-03-15 | 9.21 | 9.67 | 9.19 | 9.67 | 9.38 | qfq | 51,427,280 | 487,269,648 | 3.87% |
| 2024-03-14 | 9.42 | 9.53 | 9.24 | 9.31 | 9.03 | qfq | 30,356,156 | 285,587,155 | -0.32% |
| 2024-03-13 | 9.38 | 9.43 | 9.32 | 9.34 | 9.06 | qfq | 18,986,855 | 177,905,071 | -0.64% |
| 2024-03-12 | 9.53 | 9.55 | 9.32 | 9.40 | 9.12 | qfq | 26,585,773 | 250,216,458 | -1.36% |
| 2024-03-11 | 9.44 | 9.62 | 9.40 | 9.53 | 9.24 | qfq | 32,894,269 | 312,084,006 | 0.95% |
| 2024-03-08 | 9.35 | 9.48 | 9.22 | 9.44 | 9.16 | qfq | 34,400,558 | 321,764,257 | 0.64% |
| 2024-03-07 | 9.19 | 9.90 | 9.16 | 9.38 | 9.10 | qfq | 71,513,496 | 682,632,969 | 2.85% |
| 2024-03-06 | 9.10 | 9.22 | 8.98 | 9.12 | 8.85 | qfq | 23,058,218 | 209,564,877 | -0.76% |
| 2024-03-05 | 9.16 | 9.60 | 9.09 | 9.19 | 8.91 | qfq | 37,338,025 | 347,139,249 | -0.22% |
| 2024-03-04 | 9.31 | 9.45 | 9.16 | 9.21 | 8.93 | qfq | 20,856,520 | 193,184,861 | -0.97% |
| 2024-03-01 | 9.15 | 9.39 | 9.11 | 9.30 | 9.02 | qfq | 35,159,431 | 326,028,491 | 2.88% |
| 2024-02-29 | 8.83 | 9.20 | 8.83 | 9.04 | 8.77 | qfq | 41,320,580 | 373,808,429 | 1.01% |
| 2024-02-28 | 9.10 | 9.50 | 8.95 | 8.95 | 8.68 | qfq | 46,704,145 | 431,868,606 | -1.32% |
| 2024-02-27 | 8.90 | 9.07 | 8.83 | 9.07 | 8.80 | qfq | 23,296,805 | 208,671,520 | 1.45% |
| 2024-02-26 | 8.95 | 9.11 | 8.89 | 8.94 | 8.67 | qfq | 21,975,323 | 197,502,676 | -0.22% |
| 2024-02-23 | 8.95 | 8.99 | 8.81 | 8.96 | 8.69 | qfq | 27,750,023 | 246,828,204 | -0.33% |
| 2024-02-22 | 8.87 | 8.99 | 8.83 | 8.99 | 8.72 | qfq | 19,491,515 | 173,810,131 | 0.90% |
| 2024-02-21 | 8.82 | 9.17 | 8.82 | 8.91 | 8.64 | qfq | 32,675,540 | 294,050,297 | 0.11% |
| 2024-02-20 | 8.90 | 9.04 | 8.82 | 8.90 | 8.63 | qfq | 26,006,683 | 231,684,946 | -1.77% |
| 2024-02-19 | 9.01 | 9.38 | 8.97 | 9.06 | 8.79 | qfq | 58,631,760 | 536,145,585 | -3.92% |
| 2024-02-08 | 9.58 | 9.69 | 9.22 | 9.43 | 9.15 | qfq | 97,663,825 | 932,572,487 | 7.04% |
| 2024-02-07 | 8.16 | 8.81 | 8.08 | 8.81 | 8.54 | qfq | 26,990,251 | 232,284,001 | 9.99% |
| 2024-02-06 | 7.08 | 8.01 | 7.07 | 8.01 | 7.77 | qfq | 28,291,727 | 218,294,412 | 10.03% |
| 2024-02-05 | 7.59 | 7.66 | 6.92 | 7.28 | 7.06 | qfq | 31,080,245 | 226,394,082 | -4.96% |
| 2024-02-02 | 8.10 | 8.24 | 7.36 | 7.66 | 7.43 | qfq | 23,015,816 | 179,313,687 | -4.96% |
| 2024-02-01 | 8.20 | 8.36 | 8.02 | 8.06 | 7.82 | qfq | 16,066,075 | 131,109,013 | -2.18% |
| 2024-01-31 | 8.45 | 8.59 | 8.23 | 8.24 | 7.99 | qfq | 15,403,636 | 129,066,044 | -3.17% |
| 2024-01-30 | 8.78 | 8.88 | 8.50 | 8.51 | 8.25 | qfq | 10,983,325 | 95,572,315 | -3.84% |
| 2024-01-29 | 8.98 | 9.10 | 8.81 | 8.85 | 8.58 | qfq | 11,717,811 | 104,769,784 | -1.23% |
| 2024-01-26 | 8.89 | 9.08 | 8.85 | 8.96 | 8.69 | qfq | 13,664,901 | 122,668,545 | 0.56% |
| 2024-01-25 | 8.57 | 8.91 | 8.53 | 8.91 | 8.64 | qfq | 14,773,247 | 129,594,672 | 3.97% |
| 2024-01-24 | 8.52 | 8.61 | 8.23 | 8.57 | 8.31 | qfq | 13,180,131 | 111,368,997 | 0.82% |
| 2024-01-23 | 8.38 | 8.55 | 8.19 | 8.50 | 8.24 | qfq | 13,353,991 | 112,571,527 | 1.80% |
| 2024-01-22 | 8.88 | 8.89 | 8.30 | 8.35 | 8.10 | qfq | 14,690,590 | 125,793,921 | -5.97% |
| 2024-01-19 | 8.90 | 9.12 | 8.85 | 8.88 | 8.61 | qfq | 9,408,660 | 84,265,126 | -0.45% |
| 2024-01-18 | 9.00 | 9.06 | 8.65 | 8.92 | 8.65 | qfq | 18,422,434 | 162,616,115 | -1.33% |
| 2024-01-17 | 9.43 | 9.45 | 9.04 | 9.04 | 8.77 | qfq | 13,540,060 | 124,541,742 | -4.14% |
| 2024-01-16 | 9.48 | 9.52 | 9.27 | 9.43 | 9.15 | qfq | 10,429,934 | 97,877,276 | -0.21% |
| 2024-01-15 | 9.60 | 9.66 | 9.43 | 9.45 | 9.17 | qfq | 7,279,130 | 69,272,758 | -1.66% |
| 2024-01-12 | 9.61 | 9.74 | 9.56 | 9.61 | 9.32 | qfq | 8,860,533 | 85,572,976 | -0.10% |
| 2024-01-11 | 9.41 | 9.69 | 9.37 | 9.62 | 9.33 | qfq | 10,784,300 | 102,843,083 | 2.23% |
| 2024-01-10 | 9.37 | 9.61 | 9.24 | 9.41 | 9.13 | qfq | 10,952,996 | 103,475,590 | 0.00% |
| 2024-01-09 | 9.40 | 9.52 | 9.26 | 9.41 | 9.13 | qfq | 13,411,055 | 125,646,800 | -0.11% |
| 2024-01-08 | 9.73 | 9.81 | 9.42 | 9.42 | 9.14 | qfq | 12,050,930 | 115,264,443 | -3.38% |
| 2024-01-05 | 9.87 | 10.01 | 9.69 | 9.75 | 9.46 | qfq | 9,749,900 | 96,035,521 | -1.61% |
| 2024-01-04 | 10.03 | 10.05 | 9.85 | 9.91 | 9.61 | qfq | 9,409,500 | 93,367,183 | -1.49% |
| 2024-01-03 | 10.07 | 10.15 | 10.01 | 10.06 | 9.76 | qfq | 7,958,679 | 80,171,348 | -0.20% |
| 2024-01-02 | 10.27 | 10.28 | 10.08 | 10.08 | 9.78 | qfq | 9,976,507 | 101,207,346 | -0.98% |
| 2023-12-29 | 10.10 | 10.23 | 10.08 | 10.18 | 9.87 | qfq | 11,881,210 | 120,811,537 | 0.79% |
| 2023-12-28 | 9.73 | 10.15 | 9.73 | 10.10 | 9.80 | qfq | 18,815,748 | 188,081,452 | 3.59% |
| 2023-12-27 | 9.75 | 9.78 | 9.56 | 9.75 | 9.46 | qfq | 7,976,990 | 77,233,900 | 0.21% |
| 2023-12-26 | 9.75 | 9.83 | 9.68 | 9.73 | 9.44 | qfq | 6,050,695 | 58,933,009 | -0.51% |
| 2023-12-25 | 9.72 | 9.91 | 9.69 | 9.78 | 9.49 | qfq | 9,236,486 | 90,447,306 | 0.72% |
| 2023-12-22 | 9.58 | 9.82 | 9.42 | 9.71 | 9.42 | qfq | 15,136,370 | 146,153,400 | 1.78% |
| 2023-12-21 | 9.31 | 9.61 | 9.31 | 9.54 | 9.25 | qfq | 10,181,463 | 96,484,145 | 1.60% |
| 2023-12-20 | 9.53 | 9.59 | 9.38 | 9.39 | 9.11 | qfq | 9,125,552 | 86,369,815 | -1.47% |
| 2023-12-19 | 9.60 | 9.71 | 9.48 | 9.53 | 9.24 | qfq | 11,446,464 | 109,483,607 | -1.24% |
| 2023-12-18 | 9.96 | 9.98 | 9.60 | 9.65 | 9.36 | qfq | 16,115,187 | 157,084,941 | -3.11% |
| 2023-12-15 | 10.04 | 10.16 | 9.96 | 9.96 | 9.66 | qfq | 14,917,118 | 149,507,742 | -0.40% |
| 2023-12-14 | 10.12 | 10.21 | 10.00 | 10.00 | 9.70 | qfq | 8,097,376 | 81,672,443 | -0.50% |
| 2023-12-13 | 10.24 | 10.24 | 10.04 | 10.05 | 9.75 | qfq | 10,164,714 | 102,876,270 | -1.95% |
| 2023-12-12 | 10.32 | 10.32 | 10.19 | 10.25 | 9.94 | qfq | 7,900,429 | 80,870,049 | -0.49% |
| 2023-12-11 | 10.21 | 10.35 | 10.06 | 10.30 | 9.99 | qfq | 13,124,819 | 133,623,496 | 0.29% |
| 2023-12-08 | 10.43 | 10.44 | 10.25 | 10.27 | 9.96 | qfq | 11,369,298 | 117,300,090 | -1.25% |
| 2023-12-07 | 10.46 | 10.47 | 10.26 | 10.40 | 10.09 | qfq | 10,858,534 | 112,483,208 | -0.57% |
| 2023-12-06 | 10.09 | 10.52 | 10.08 | 10.46 | 10.14 | qfq | 20,085,420 | 209,338,734 | 3.67% |
| 2023-12-05 | 10.32 | 10.39 | 10.09 | 10.09 | 9.79 | qfq | 9,055,576 | 92,736,501 | -2.61% |
| 2023-12-04 | 10.30 | 10.44 | 10.30 | 10.36 | 10.05 | qfq | 7,391,900 | 76,720,624 | 0.78% |
| 2023-12-01 | 10.31 | 10.37 | 10.23 | 10.28 | 9.97 | qfq | 7,111,214 | 73,121,641 | -0.68% |
| 2023-11-30 | 10.45 | 10.49 | 10.27 | 10.35 | 10.04 | qfq | 7,688,740 | 79,539,359 | -0.96% |
| 2023-11-29 | 10.45 | 10.60 | 10.44 | 10.45 | 10.14 | qfq | 6,960,052 | 73,169,936 | 0.00% |
| 2023-11-28 | 10.34 | 10.47 | 10.27 | 10.45 | 10.14 | qfq | 6,251,005 | 64,901,106 | 0.87% |
| 2023-11-27 | 10.45 | 10.50 | 10.34 | 10.36 | 10.05 | qfq | 6,808,951 | 70,670,449 | -0.96% |
| 2023-11-24 | 10.63 | 10.65 | 10.40 | 10.46 | 10.14 | qfq | 12,914,030 | 135,288,051 | -1.78% |
| 2023-11-23 | 10.59 | 10.67 | 10.54 | 10.65 | 10.33 | qfq | 10,080,100 | 106,824,029 | 0.47% |
| 2023-11-22 | 10.78 | 10.84 | 10.60 | 10.60 | 10.28 | qfq | 9,580,615 | 102,411,347 | -1.85% |
| 2023-11-21 | 10.90 | 11.04 | 10.80 | 10.80 | 10.47 | qfq | 13,304,481 | 145,249,059 | -0.74% |
| 2023-11-20 | 10.70 | 10.93 | 10.58 | 10.88 | 10.55 | qfq | 16,228,876 | 174,804,151 | 1.97% |
| 2023-11-17 | 10.65 | 10.72 | 10.60 | 10.67 | 10.35 | qfq | 9,115,410 | 97,157,594 | -0.09% |
| 2023-11-16 | 10.75 | 10.81 | 10.68 | 10.68 | 10.36 | qfq | 9,707,926 | 104,266,050 | -0.74% |
| 2023-11-15 | 10.78 | 10.82 | 10.71 | 10.76 | 10.44 | qfq | 12,307,870 | 132,498,600 | 0.84% |
| 2023-11-14 | 10.59 | 10.72 | 10.59 | 10.67 | 10.35 | qfq | 7,678,600 | 81,825,724 | 0.47% |
| 2023-11-13 | 10.56 | 10.63 | 10.54 | 10.62 | 10.30 | qfq | 7,516,739 | 79,558,548 | 0.76% |
| 2023-11-10 | 10.60 | 10.66 | 10.54 | 10.54 | 10.22 | qfq | 7,835,060 | 82,921,100 | -0.94% |
| 2023-11-09 | 10.65 | 10.74 | 10.63 | 10.64 | 10.32 | qfq | 8,641,080 | 92,225,221 | -0.47% |
| 2023-11-08 | 10.77 | 10.78 | 10.58 | 10.69 | 10.37 | qfq | 9,646,353 | 103,183,977 | -0.83% |
| 2023-11-07 | 10.72 | 10.83 | 10.65 | 10.78 | 10.46 | qfq | 12,475,409 | 134,051,509 | 0.28% |
| 2023-11-06 | 10.85 | 10.85 | 10.62 | 10.75 | 10.43 | qfq | 21,837,738 | 234,475,049 | 0.56% |
| 2023-11-03 | 10.59 | 10.75 | 10.56 | 10.69 | 10.37 | qfq | 9,009,500 | 96,306,997 | 1.42% |
| 2023-11-02 | 10.68 | 10.77 | 10.54 | 10.54 | 10.22 | qfq | 8,460,307 | 89,849,764 | -1.31% |
| 2023-11-01 | 10.68 | 10.75 | 10.63 | 10.68 | 10.36 | qfq | 12,387,025 | 132,557,165 | -0.09% |
| 2023-10-31 | 10.62 | 10.73 | 10.50 | 10.69 | 10.37 | qfq | 15,932,047 | 169,565,711 | 1.04% |
| 2023-10-30 | 10.37 | 10.63 | 10.31 | 10.58 | 10.26 | qfq | 15,004,228 | 158,025,034 | 1.93% |
| 2023-10-27 | 10.11 | 10.44 | 10.10 | 10.38 | 10.07 | qfq | 16,157,200 | 166,780,836 | 1.86% |
| 2023-10-26 | 10.10 | 10.22 | 9.97 | 10.19 | 9.88 | qfq | 12,317,203 | 124,339,598 | 0.30% |
| 2023-10-25 | 10.10 | 10.33 | 10.10 | 10.16 | 9.85 | qfq | 14,793,986 | 151,154,402 | -0.97% |
| 2023-10-24 | 10.00 | 10.67 | 9.85 | 10.26 | 9.95 | qfq | 28,933,249 | 295,307,447 | 1.99% |
| 2023-10-23 | 10.20 | 10.56 | 10.01 | 10.06 | 9.76 | qfq | 20,299,356 | 209,055,855 | -1.37% |
| 2023-10-20 | 10.16 | 10.38 | 10.12 | 10.20 | 9.89 | qfq | 11,171,050 | 114,520,011 | 0.39% |
| 2023-10-19 | 10.23 | 10.42 | 10.16 | 10.16 | 9.85 | qfq | 9,963,704 | 102,163,466 | -0.78% |
| 2023-10-18 | 10.65 | 10.65 | 10.24 | 10.24 | 9.93 | qfq | 13,911,448 | 144,758,153 | -3.94% |
| 2023-10-17 | 10.71 | 10.80 | 10.65 | 10.66 | 10.34 | qfq | 6,264,849 | 67,018,676 | -0.47% |
| 2023-10-16 | 10.90 | 10.93 | 10.65 | 10.71 | 10.39 | qfq | 9,230,015 | 99,027,131 | -1.56% |
| 2023-10-13 | 10.99 | 11.00 | 10.84 | 10.88 | 10.55 | qfq | 8,314,978 | 90,573,715 | -1.81% |
| 2023-10-12 | 10.90 | 11.08 | 10.86 | 11.08 | 10.75 | qfq | 11,477,390 | 126,250,143 | 2.12% |
| 2023-10-11 | 10.96 | 10.97 | 10.85 | 10.85 | 10.52 | qfq | 7,302,865 | 79,576,882 | -0.46% |
| 2023-10-10 | 10.76 | 11.03 | 10.76 | 10.90 | 10.57 | qfq | 10,129,560 | 110,796,785 | 1.49% |
| 2023-10-09 | 10.87 | 10.87 | 10.70 | 10.74 | 10.42 | qfq | 7,047,769 | 75,825,366 | -1.20% |
| 2023-09-28 | 10.87 | 10.99 | 10.84 | 10.87 | 10.54 | qfq | 7,096,300 | 77,314,612 | 0.09% |
| 2023-09-27 | 10.77 | 11.02 | 10.74 | 10.86 | 10.53 | qfq | 9,148,098 | 99,688,269 | 0.56% |
| 2023-09-26 | 10.99 | 11.01 | 10.80 | 10.80 | 10.47 | qfq | 8,868,418 | 96,387,327 | -1.73% |
| 2023-09-25 | 11.25 | 11.25 | 10.98 | 10.99 | 10.66 | qfq | 10,280,263 | 113,538,367 | -2.05% |
| 2023-09-22 | 11.06 | 11.24 | 11.04 | 11.22 | 10.88 | qfq | 7,035,330 | 78,391,485 | 1.54% |
| 2023-09-21 | 11.07 | 11.18 | 11.02 | 11.05 | 10.72 | qfq | 5,444,463 | 60,381,020 | -0.36% |
| 2023-09-20 | 11.22 | 11.27 | 11.09 | 11.09 | 10.76 | qfq | 7,254,500 | 80,929,403 | -1.77% |
| 2023-09-19 | 11.42 | 11.47 | 11.23 | 11.29 | 10.95 | qfq | 8,515,735 | 96,305,951 | -1.57% |
| 2023-09-18 | 11.37 | 11.60 | 11.26 | 11.47 | 11.12 | qfq | 11,719,184 | 134,485,408 | 0.88% |
| 2023-09-15 | 11.38 | 11.50 | 11.35 | 11.37 | 11.03 | qfq | 9,659,718 | 110,247,747 | 0.18% |
| 2023-09-14 | 11.38 | 11.43 | 11.30 | 11.35 | 11.01 | qfq | 6,415,043 | 72,830,500 | -0.26% |
| 2023-09-13 | 11.42 | 11.52 | 11.31 | 11.38 | 11.04 | qfq | 6,056,838 | 69,015,557 | -0.61% |
| 2023-09-12 | 11.50 | 11.54 | 11.37 | 11.45 | 11.10 | qfq | 6,909,077 | 79,261,785 | 0.09% |
| 2023-09-11 | 11.28 | 11.52 | 11.23 | 11.44 | 11.10 | qfq | 8,642,120 | 98,530,489 | 1.15% |
| 2023-09-08 | 11.38 | 11.44 | 11.30 | 11.31 | 10.97 | qfq | 7,452,282 | 84,533,591 | -0.70% |
| 2023-09-07 | 11.58 | 11.63 | 11.36 | 11.39 | 11.05 | qfq | 9,383,262 | 107,534,906 | -2.15% |
| 2023-09-06 | 11.92 | 11.93 | 11.56 | 11.64 | 11.29 | qfq | 10,072,559 | 117,493,541 | -0.43% |
| 2023-09-05 | 11.61 | 11.71 | 11.49 | 11.69 | 11.34 | qfq | 14,130,121 | 164,084,893 | 0.17% |
| 2023-09-04 | 11.26 | 11.73 | 11.25 | 11.67 | 11.32 | qfq | 22,662,404 | 261,776,662 | 4.10% |
| 2023-09-01 | 11.11 | 11.25 | 11.06 | 11.21 | 10.87 | qfq | 7,179,062 | 80,269,777 | 1.36% |
| 2023-08-31 | 11.19 | 11.26 | 11.03 | 11.06 | 10.73 | qfq | 8,169,842 | 90,661,854 | -1.25% |
| 2023-08-30 | 11.35 | 11.46 | 11.20 | 11.20 | 10.86 | qfq | 11,553,489 | 130,584,663 | -1.50% |
| 2023-08-29 | 11.08 | 11.45 | 11.03 | 11.37 | 11.03 | qfq | 11,846,664 | 134,242,846 | 2.25% |
| 2023-08-28 | 11.45 | 11.60 | 11.08 | 11.12 | 10.78 | qfq | 17,052,489 | 193,358,214 | 2.02% |
| 2023-08-25 | 11.04 | 11.14 | 10.83 | 10.90 | 10.57 | qfq | 9,471,305 | 104,111,754 | -1.62% |
| 2023-08-24 | 11.07 | 11.22 | 10.94 | 11.08 | 10.75 | qfq | 10,391,284 | 115,267,515 | 0.27% |
| 2023-08-23 | 11.44 | 11.45 | 11.04 | 11.05 | 10.72 | qfq | 11,138,031 | 124,789,500 | -3.41% |
| 2023-08-22 | 11.46 | 11.60 | 11.19 | 11.44 | 11.10 | qfq | 10,744,044 | 122,194,999 | -0.17% |
| 2023-08-21 | 11.56 | 11.74 | 11.41 | 11.46 | 11.11 | qfq | 10,468,204 | 121,211,393 | -1.29% |
| 2023-08-18 | 11.92 | 11.94 | 11.60 | 11.61 | 11.26 | qfq | 7,945,226 | 93,545,201 | -2.19% |
| 2023-08-17 | 11.70 | 11.90 | 11.55 | 11.87 | 11.51 | qfq | 10,388,593 | 122,145,543 | 1.02% |
| 2023-08-16 | 12.09 | 12.16 | 11.75 | 11.75 | 11.40 | qfq | 13,774,093 | 163,979,569 | -3.13% |
| 2023-08-15 | 12.33 | 12.37 | 12.12 | 12.13 | 11.76 | qfq | 8,713,207 | 106,332,384 | -1.54% |
| 2023-08-14 | 12.30 | 12.45 | 12.17 | 12.32 | 11.95 | qfq | 9,279,174 | 113,906,455 | -0.73% |
| 2023-08-11 | 12.73 | 12.77 | 12.39 | 12.41 | 12.04 | qfq | 10,340,096 | 129,468,353 | -2.51% |
| 2023-08-10 | 12.73 | 12.84 | 12.70 | 12.73 | 12.35 | qfq | 5,394,964 | 68,803,586 | -0.47% |
| 2023-08-09 | 12.89 | 12.96 | 12.74 | 12.79 | 12.40 | qfq | 8,230,857 | 105,631,555 | -0.85% |
| 2023-08-08 | 12.88 | 13.01 | 12.78 | 12.90 | 12.51 | qfq | 10,159,611 | 130,732,138 | 0.00% |
| 2023-08-07 | 12.77 | 13.08 | 12.71 | 12.90 | 12.51 | qfq | 18,059,813 | 233,360,720 | 0.94% |
| 2023-08-04 | 12.76 | 12.84 | 12.70 | 12.78 | 12.39 | qfq | 9,968,137 | 127,445,638 | 0.79% |
| 2023-08-03 | 12.63 | 12.75 | 12.60 | 12.68 | 12.30 | qfq | 8,023,558 | 101,602,648 | -0.24% |
| 2023-08-02 | 12.74 | 12.84 | 12.68 | 12.71 | 12.33 | qfq | 10,789,676 | 137,524,186 | -0.08% |
| 2023-08-01 | 12.63 | 12.74 | 12.57 | 12.72 | 12.34 | qfq | 12,190,930 | 154,385,146 | 0.79% |
| 2023-07-31 | 12.55 | 12.76 | 12.47 | 12.62 | 12.24 | qfq | 15,709,950 | 198,519,057 | 1.45% |
| 2023-07-28 | 12.25 | 12.49 | 12.19 | 12.44 | 12.07 | qfq | 10,328,189 | 127,884,271 | 1.22% |
| 2023-07-27 | 12.42 | 12.48 | 12.25 | 12.29 | 11.92 | qfq | 9,121,650 | 112,831,477 | -1.05% |
| 2023-07-26 | 12.45 | 12.48 | 12.36 | 12.42 | 12.05 | qfq | 6,525,953 | 80,986,184 | -0.24% |
| 2023-07-25 | 12.34 | 12.50 | 12.34 | 12.45 | 12.07 | qfq | 10,593,030 | 131,732,704 | 1.72% |
| 2023-07-24 | 12.30 | 12.34 | 12.22 | 12.24 | 11.87 | qfq | 6,715,327 | 82,334,398 | -0.81% |
| 2023-07-21 | 12.33 | 12.44 | 12.28 | 12.34 | 11.97 | qfq | 6,640,070 | 81,916,042 | -0.08% |
| 2023-07-20 | 12.38 | 12.52 | 12.31 | 12.35 | 11.98 | qfq | 9,374,140 | 116,358,560 | -0.24% |
| 2023-07-19 | 12.42 | 12.48 | 12.33 | 12.38 | 12.01 | qfq | 6,982,113 | 86,497,407 | -0.64% |
| 2023-07-18 | 12.41 | 12.50 | 12.32 | 12.46 | 12.08 | qfq | 9,533,015 | 118,350,184 | 0.56% |
| 2023-07-17 | 12.60 | 12.61 | 12.37 | 12.39 | 12.02 | qfq | 18,849,010 | 234,424,758 | -4.91% |