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
凌云股份600480.SH
最近收盘价8.082026-07-17
最近交易日2026-07-17
成交量（股）19,347,761
成交额（元）160,155,600
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-04 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-19 | 2025-09-26 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-23 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-23 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-27 | 2024-10-11 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-12 | cash_dividend | 0.25 | — | — | — | 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 | 8.50 | 8.62 | 8.05 | 8.08 | 8.08 | qfq | 19,347,761 | 160,155,600 | -4.94% |
| 2026-07-16 | 8.35 | 8.56 | 8.30 | 8.50 | 8.50 | qfq | 13,118,041 | 111,047,203 | 1.31% |
| 2026-07-15 | 8.30 | 8.46 | 8.24 | 8.39 | 8.39 | qfq | 11,698,677 | 97,979,181 | 0.60% |
| 2026-07-14 | 8.45 | 8.45 | 8.18 | 8.34 | 8.34 | qfq | 15,770,150 | 130,750,183 | -0.24% |
| 2026-07-13 | 8.66 | 8.67 | 8.31 | 8.36 | 8.36 | qfq | 18,377,093 | 155,233,776 | -5.00% |
| 2026-07-10 | 8.63 | 9.03 | 8.56 | 8.80 | 8.80 | qfq | 23,336,887 | 206,293,012 | 2.33% |
| 2026-07-09 | 8.51 | 8.63 | 8.40 | 8.60 | 8.60 | qfq | 15,962,689 | 135,966,642 | 0.47% |
| 2026-07-08 | 8.89 | 8.89 | 8.56 | 8.56 | 8.56 | qfq | 16,430,877 | 141,959,460 | -3.71% |
| 2026-07-07 | 9.28 | 9.35 | 8.84 | 8.89 | 8.89 | qfq | 22,815,464 | 206,211,087 | -4.20% |
| 2026-07-06 | 9.16 | 9.37 | 9.03 | 9.28 | 9.28 | qfq | 27,358,398 | 251,188,491 | 0.87% |
| 2026-07-03 | 9.15 | 9.50 | 9.01 | 9.20 | 9.20 | qfq | 47,026,676 | 435,174,014 | -0.43% |
| 2026-07-02 | 8.36 | 9.24 | 8.30 | 9.24 | 9.24 | qfq | 37,126,046 | 328,619,257 | 10.00% |
| 2026-07-01 | 8.34 | 8.48 | 8.28 | 8.40 | 8.40 | qfq | 17,463,045 | 146,403,425 | 1.08% |
| 2026-06-30 | 8.19 | 8.43 | 8.12 | 8.31 | 8.31 | qfq | 16,850,929 | 139,187,906 | 1.59% |
| 2026-06-29 | 8.12 | 8.24 | 7.90 | 8.18 | 8.18 | qfq | 19,862,656 | 160,602,164 | 0.74% |
| 2026-06-26 | 8.56 | 8.59 | 8.10 | 8.12 | 8.12 | qfq | 25,853,597 | 214,537,617 | -6.13% |
| 2026-06-25 | 9.07 | 9.07 | 8.62 | 8.65 | 8.65 | qfq | 27,144,274 | 238,490,498 | -4.53% |
| 2026-06-24 | 9.35 | 9.39 | 8.99 | 9.06 | 9.06 | qfq | 18,340,665 | 166,840,882 | -2.58% |
| 2026-06-23 | 9.43 | 9.63 | 9.25 | 9.30 | 9.30 | qfq | 18,041,355 | 170,166,952 | -1.38% |
| 2026-06-22 | 9.82 | 9.85 | 9.17 | 9.43 | 9.43 | qfq | 30,097,829 | 282,704,774 | -4.65% |
| 2026-06-18 | 9.84 | 10.05 | 9.70 | 9.89 | 9.89 | qfq | 23,339,227 | 230,360,130 | 0.51% |
| 2026-06-17 | 10.02 | 10.02 | 9.74 | 9.84 | 9.84 | qfq | 18,527,606 | 182,470,560 | -2.57% |
| 2026-06-16 | 9.96 | 10.12 | 9.87 | 10.10 | 10.10 | qfq | 18,865,757 | 189,223,728 | 2.02% |
| 2026-06-15 | 9.62 | 9.98 | 9.62 | 9.90 | 9.90 | qfq | 16,881,287 | 166,683,417 | 2.59% |
| 2026-06-12 | 9.67 | 9.81 | 9.52 | 9.65 | 9.65 | qfq | 17,066,027 | 165,233,165 | 0.73% |
| 2026-06-11 | 9.71 | 9.77 | 9.41 | 9.58 | 9.58 | qfq | 22,976,493 | 219,579,615 | -2.44% |
| 2026-06-10 | 10.10 | 10.19 | 9.70 | 9.82 | 9.82 | qfq | 20,292,344 | 199,835,988 | -3.25% |
| 2026-06-09 | 10.20 | 10.23 | 9.90 | 10.15 | 10.15 | qfq | 18,383,533 | 184,890,324 | 0.30% |
| 2026-06-08 | 10.20 | 10.52 | 9.99 | 10.12 | 10.12 | qfq | 24,183,820 | 247,890,233 | -3.71% |
| 2026-06-05 | 10.48 | 10.84 | 10.10 | 10.51 | 10.51 | qfq | 30,115,769 | 313,154,811 | 0.77% |
| 2026-06-04 | 10.72 | 10.98 | 10.33 | 10.43 | 10.43 | qfq | 22,377,494 | 236,924,872 | -5.27% |
| 2026-06-03 | 10.84 | 11.23 | 10.76 | 11.01 | 10.71 | qfq | 22,422,153 | 247,626,444 | 1.47% |
| 2026-06-02 | 10.97 | 11.13 | 10.83 | 10.85 | 10.55 | qfq | 16,964,691 | 185,616,941 | -1.27% |
| 2026-06-01 | 11.02 | 11.20 | 10.93 | 10.99 | 10.69 | qfq | 17,563,687 | 194,195,125 | -0.27% |
| 2026-05-29 | 11.67 | 11.73 | 10.95 | 11.02 | 10.72 | qfq | 36,040,089 | 404,873,753 | -5.65% |
| 2026-05-28 | 11.31 | 11.83 | 11.12 | 11.68 | 11.36 | qfq | 41,779,437 | 480,028,931 | 3.73% |
| 2026-05-27 | 11.64 | 11.73 | 11.22 | 11.26 | 10.95 | qfq | 35,357,956 | 403,769,803 | -3.76% |
| 2026-05-26 | 11.79 | 12.11 | 11.55 | 11.70 | 11.38 | qfq | 42,199,978 | 497,766,723 | -1.52% |
| 2026-05-25 | 12.00 | 12.05 | 11.75 | 11.88 | 11.56 | qfq | 39,806,163 | 472,238,911 | 0.00% |
| 2026-05-22 | 11.60 | 12.12 | 11.38 | 11.88 | 11.56 | qfq | 47,257,408 | 553,579,402 | 3.04% |
| 2026-05-21 | 11.52 | 12.00 | 11.48 | 11.53 | 11.22 | qfq | 44,459,164 | 521,664,170 | 0.09% |
| 2026-05-20 | 11.70 | 11.72 | 11.43 | 11.52 | 11.21 | qfq | 32,144,824 | 370,764,105 | -2.37% |
| 2026-05-19 | 11.78 | 12.01 | 11.67 | 11.80 | 11.48 | qfq | 33,390,099 | 392,997,319 | -0.17% |
| 2026-05-18 | 11.88 | 12.00 | 11.67 | 11.82 | 11.50 | qfq | 49,145,840 | 580,371,268 | -1.91% |
| 2026-05-15 | 11.88 | 12.39 | 11.73 | 12.05 | 11.72 | qfq | 66,345,193 | 799,045,411 | 1.43% |
| 2026-05-14 | 12.00 | 12.40 | 11.74 | 11.88 | 11.56 | qfq | 67,782,179 | 817,370,591 | 0.00% |
| 2026-05-13 | 11.50 | 11.96 | 11.50 | 11.88 | 11.56 | qfq | 55,364,543 | 653,253,539 | 1.71% |
| 2026-05-12 | 11.36 | 11.92 | 11.34 | 11.68 | 11.36 | qfq | 77,364,958 | 904,765,794 | 2.73% |
| 2026-05-11 | 11.97 | 11.97 | 11.25 | 11.37 | 11.06 | qfq | 75,864,179 | 866,761,975 | -2.07% |
| 2026-05-08 | 10.50 | 11.61 | 10.45 | 11.61 | 11.29 | qfq | 63,414,101 | 711,667,943 | 10.05% |
| 2026-05-07 | 10.31 | 10.59 | 10.24 | 10.55 | 10.26 | qfq | 35,164,573 | 368,047,943 | 2.43% |
| 2026-05-06 | 10.18 | 10.39 | 10.15 | 10.30 | 10.02 | qfq | 32,983,878 | 339,480,650 | 1.88% |
| 2026-04-30 | 10.08 | 10.20 | 10.00 | 10.11 | 9.83 | qfq | 20,074,762 | 202,631,497 | 0.00% |
| 2026-04-29 | 10.06 | 10.16 | 10.02 | 10.11 | 9.83 | qfq | 19,243,759 | 194,110,000 | 0.50% |
| 2026-04-28 | 10.17 | 10.33 | 10.00 | 10.06 | 9.79 | qfq | 34,342,265 | 346,281,224 | -2.99% |
| 2026-04-27 | 10.51 | 10.55 | 10.35 | 10.37 | 10.09 | qfq | 21,818,232 | 227,240,280 | -1.05% |
| 2026-04-24 | 10.71 | 10.74 | 10.47 | 10.48 | 10.19 | qfq | 26,563,284 | 280,566,510 | -2.51% |
| 2026-04-23 | 11.13 | 11.17 | 10.66 | 10.75 | 10.46 | qfq | 35,143,039 | 380,830,900 | -3.59% |
| 2026-04-22 | 10.72 | 11.49 | 10.70 | 11.15 | 10.85 | qfq | 69,756,546 | 776,142,193 | 4.21% |
| 2026-04-21 | 11.24 | 11.27 | 10.66 | 10.70 | 10.41 | qfq | 63,564,243 | 689,892,414 | -5.81% |
| 2026-04-20 | 11.48 | 11.58 | 11.29 | 11.36 | 11.05 | qfq | 42,358,448 | 483,136,254 | -1.56% |
| 2026-04-17 | 11.42 | 11.59 | 11.23 | 11.54 | 11.23 | qfq | 38,320,161 | 437,520,002 | -0.43% |
| 2026-04-16 | 11.55 | 11.68 | 11.34 | 11.59 | 11.27 | qfq | 59,845,659 | 687,828,470 | -1.11% |
| 2026-04-15 | 11.54 | 11.83 | 11.28 | 11.72 | 11.40 | qfq | 55,831,955 | 647,715,254 | 1.74% |
| 2026-04-14 | 11.45 | 11.78 | 11.30 | 11.52 | 11.21 | qfq | 76,096,120 | 880,634,488 | 0.44% |
| 2026-04-13 | 10.99 | 11.65 | 10.98 | 11.47 | 11.16 | qfq | 105,917,714 | 1,197,326,647 | 6.30% |
| 2026-04-10 | 9.90 | 10.79 | 9.88 | 10.79 | 10.50 | qfq | 63,495,674 | 663,258,334 | 9.99% |
| 2026-04-09 | 9.74 | 9.88 | 9.58 | 9.81 | 9.54 | qfq | 16,553,935 | 160,651,493 | 0.62% |
| 2026-04-08 | 9.49 | 9.75 | 9.48 | 9.75 | 9.48 | qfq | 20,227,729 | 195,266,261 | 4.73% |
| 2026-04-07 | 9.46 | 9.56 | 9.16 | 9.31 | 9.06 | qfq | 15,556,975 | 144,756,115 | -1.48% |
| 2026-04-03 | 9.75 | 9.80 | 9.44 | 9.45 | 9.19 | qfq | 11,510,693 | 109,903,517 | -2.78% |
| 2026-04-02 | 9.91 | 9.91 | 9.68 | 9.72 | 9.46 | qfq | 9,131,527 | 89,119,388 | -1.82% |
| 2026-04-01 | 9.99 | 10.03 | 9.86 | 9.90 | 9.63 | qfq | 7,627,166 | 75,580,570 | 0.41% |
| 2026-03-31 | 9.81 | 10.00 | 9.78 | 9.86 | 9.59 | qfq | 11,407,329 | 113,007,272 | 0.51% |
| 2026-03-30 | 9.75 | 9.87 | 9.66 | 9.81 | 9.54 | qfq | 8,230,307 | 80,424,037 | -0.30% |
| 2026-03-27 | 9.69 | 9.87 | 9.64 | 9.84 | 9.57 | qfq | 8,879,501 | 86,944,029 | 1.03% |
| 2026-03-26 | 9.79 | 10.07 | 9.71 | 9.74 | 9.47 | qfq | 13,199,046 | 130,441,641 | -0.10% |
| 2026-03-25 | 9.69 | 9.79 | 9.66 | 9.75 | 9.48 | qfq | 10,931,967 | 106,508,098 | 0.93% |
| 2026-03-24 | 9.64 | 9.70 | 9.46 | 9.66 | 9.40 | qfq | 11,378,179 | 108,921,061 | 1.79% |
| 2026-03-23 | 9.92 | 9.93 | 9.41 | 9.49 | 9.23 | qfq | 23,301,177 | 224,957,005 | -5.29% |
| 2026-03-20 | 10.03 | 10.23 | 10.02 | 10.02 | 9.75 | qfq | 11,709,121 | 118,268,923 | -0.10% |
| 2026-03-19 | 10.29 | 10.33 | 9.98 | 10.03 | 9.76 | qfq | 18,530,802 | 187,093,734 | -3.46% |
| 2026-03-18 | 10.50 | 10.58 | 10.26 | 10.39 | 10.11 | qfq | 12,620,522 | 131,032,747 | -0.76% |
| 2026-03-17 | 10.58 | 10.73 | 10.45 | 10.47 | 10.18 | qfq | 10,610,628 | 112,335,296 | -0.85% |
| 2026-03-16 | 10.77 | 10.80 | 10.50 | 10.56 | 10.27 | qfq | 16,313,273 | 172,879,352 | -1.95% |
| 2026-03-13 | 10.88 | 10.95 | 10.75 | 10.77 | 10.48 | qfq | 9,358,281 | 101,590,321 | -1.19% |
| 2026-03-12 | 11.00 | 11.05 | 10.87 | 10.90 | 10.60 | qfq | 8,390,539 | 91,690,314 | -1.09% |
| 2026-03-11 | 11.02 | 11.12 | 10.98 | 11.02 | 10.72 | qfq | 7,259,424 | 80,110,337 | 0.00% |
| 2026-03-10 | 10.90 | 11.05 | 10.90 | 11.02 | 10.72 | qfq | 9,123,765 | 100,398,532 | 1.85% |
| 2026-03-09 | 10.84 | 10.87 | 10.60 | 10.82 | 10.53 | qfq | 12,936,190 | 138,857,202 | -1.55% |
| 2026-03-06 | 10.90 | 11.03 | 10.80 | 10.99 | 10.69 | qfq | 9,154,167 | 100,523,431 | 1.29% |
| 2026-03-05 | 10.95 | 11.01 | 10.81 | 10.85 | 10.55 | qfq | 10,020,172 | 109,350,442 | 0.09% |
| 2026-03-04 | 10.79 | 11.02 | 10.77 | 10.84 | 10.54 | qfq | 12,140,362 | 132,280,365 | -1.19% |
| 2026-03-03 | 11.45 | 11.57 | 10.94 | 10.97 | 10.67 | qfq | 24,236,042 | 270,726,511 | -4.11% |
| 2026-03-02 | 11.58 | 11.68 | 11.38 | 11.44 | 11.13 | qfq | 14,812,564 | 170,229,220 | -2.56% |
| 2026-02-27 | 11.81 | 11.82 | 11.66 | 11.74 | 11.42 | qfq | 12,425,467 | 145,642,194 | -0.76% |
| 2026-02-26 | 11.80 | 11.86 | 11.72 | 11.83 | 11.51 | qfq | 10,755,325 | 126,775,195 | 0.08% |
| 2026-02-25 | 11.80 | 11.88 | 11.76 | 11.82 | 11.50 | qfq | 10,177,721 | 120,291,530 | 0.34% |
| 2026-02-24 | 11.83 | 11.85 | 11.70 | 11.78 | 11.46 | qfq | 9,917,976 | 116,937,683 | 1.03% |
| 2026-02-13 | 11.80 | 11.86 | 11.66 | 11.66 | 11.34 | qfq | 8,358,464 | 98,326,942 | -1.10% |
| 2026-02-12 | 11.69 | 11.80 | 11.62 | 11.79 | 11.47 | qfq | 7,659,825 | 89,998,325 | 0.94% |
| 2026-02-11 | 11.76 | 11.86 | 11.65 | 11.68 | 11.36 | qfq | 12,807,791 | 150,690,289 | -1.10% |
| 2026-02-10 | 11.73 | 11.88 | 11.70 | 11.81 | 11.49 | qfq | 9,235,971 | 108,892,015 | 0.68% |
| 2026-02-09 | 11.67 | 11.74 | 11.59 | 11.73 | 11.41 | qfq | 9,230,722 | 107,773,804 | 1.56% |
| 2026-02-06 | 11.51 | 11.71 | 11.44 | 11.55 | 11.24 | qfq | 10,238,468 | 118,930,050 | -0.26% |
| 2026-02-05 | 11.70 | 11.70 | 11.56 | 11.58 | 11.26 | qfq | 8,393,238 | 97,420,598 | -1.19% |
| 2026-02-04 | 11.60 | 11.73 | 11.55 | 11.72 | 11.40 | qfq | 9,614,588 | 111,847,806 | 0.43% |
| 2026-02-03 | 11.55 | 11.68 | 11.46 | 11.67 | 11.35 | qfq | 11,582,204 | 134,072,626 | 1.83% |
| 2026-02-02 | 11.59 | 11.74 | 11.44 | 11.46 | 11.15 | qfq | 15,661,159 | 181,649,512 | -1.46% |
| 2026-01-30 | 11.71 | 11.80 | 11.47 | 11.63 | 11.31 | qfq | 13,239,757 | 153,973,005 | -0.60% |
| 2026-01-29 | 11.88 | 11.94 | 11.69 | 11.70 | 11.38 | qfq | 15,241,490 | 179,644,371 | -1.52% |
| 2026-01-28 | 12.10 | 12.11 | 11.81 | 11.88 | 11.56 | qfq | 17,059,986 | 202,977,427 | -1.98% |
| 2026-01-27 | 12.05 | 12.20 | 11.68 | 12.12 | 11.79 | qfq | 22,296,747 | 266,237,968 | 0.25% |
| 2026-01-26 | 12.55 | 12.63 | 11.97 | 12.09 | 11.76 | qfq | 31,569,778 | 385,184,125 | -3.59% |
| 2026-01-23 | 12.36 | 12.60 | 12.36 | 12.54 | 12.20 | qfq | 19,204,760 | 240,425,511 | 1.29% |
| 2026-01-22 | 12.42 | 12.52 | 12.33 | 12.38 | 12.04 | qfq | 14,779,130 | 183,236,282 | -0.32% |
| 2026-01-21 | 12.30 | 12.59 | 12.28 | 12.42 | 12.08 | qfq | 18,107,219 | 225,681,268 | 0.40% |
| 2026-01-20 | 12.49 | 12.62 | 12.31 | 12.37 | 12.03 | qfq | 20,418,238 | 254,132,956 | -1.12% |
| 2026-01-19 | 12.52 | 12.57 | 12.41 | 12.51 | 12.17 | qfq | 18,425,642 | 230,405,559 | 0.40% |
| 2026-01-16 | 12.35 | 12.56 | 12.31 | 12.46 | 12.12 | qfq | 19,961,180 | 248,280,111 | 1.38% |
| 2026-01-15 | 12.20 | 12.38 | 12.13 | 12.29 | 11.96 | qfq | 13,206,327 | 162,151,436 | 0.41% |
| 2026-01-14 | 12.31 | 12.51 | 12.13 | 12.24 | 11.91 | qfq | 26,168,360 | 322,690,103 | -0.81% |
| 2026-01-13 | 12.66 | 12.69 | 12.30 | 12.34 | 12.00 | qfq | 21,844,916 | 272,197,195 | -2.53% |
| 2026-01-12 | 12.56 | 12.73 | 12.47 | 12.66 | 12.32 | qfq | 29,313,148 | 370,411,360 | 1.52% |
| 2026-01-09 | 12.32 | 12.57 | 12.25 | 12.47 | 12.13 | qfq | 21,866,156 | 271,988,119 | 1.05% |
| 2026-01-08 | 12.09 | 12.54 | 12.05 | 12.34 | 12.00 | qfq | 27,009,016 | 332,918,250 | 2.15% |
| 2026-01-07 | 12.32 | 12.32 | 12.05 | 12.08 | 11.75 | qfq | 19,063,261 | 231,661,969 | -1.95% |
| 2026-01-06 | 12.30 | 12.38 | 12.25 | 12.32 | 11.98 | qfq | 15,074,146 | 185,616,875 | 0.00% |
| 2026-01-05 | 12.30 | 12.38 | 12.10 | 12.32 | 11.98 | qfq | 22,715,616 | 278,216,413 | 0.24% |
| 2025-12-31 | 12.40 | 12.43 | 12.24 | 12.29 | 11.96 | qfq | 13,734,727 | 169,046,571 | -0.49% |
| 2025-12-30 | 12.12 | 12.43 | 12.03 | 12.35 | 12.01 | qfq | 20,792,376 | 255,530,625 | 1.81% |
| 2025-12-29 | 12.10 | 12.20 | 12.05 | 12.13 | 11.80 | qfq | 11,257,743 | 136,647,471 | 0.58% |
| 2025-12-26 | 12.16 | 12.23 | 11.98 | 12.06 | 11.73 | qfq | 13,803,649 | 167,091,394 | -0.50% |
| 2025-12-25 | 11.93 | 12.15 | 11.90 | 12.12 | 11.79 | qfq | 15,435,411 | 186,480,895 | 1.85% |
| 2025-12-24 | 11.75 | 11.95 | 11.75 | 11.90 | 11.58 | qfq | 9,356,431 | 111,104,611 | 1.45% |
| 2025-12-23 | 11.91 | 11.92 | 11.70 | 11.73 | 11.41 | qfq | 9,009,492 | 106,150,374 | -1.43% |
| 2025-12-22 | 11.85 | 12.02 | 11.82 | 11.90 | 11.58 | qfq | 11,673,507 | 139,295,507 | 1.02% |
| 2025-12-19 | 11.46 | 11.93 | 11.46 | 11.78 | 11.46 | qfq | 19,610,981 | 230,582,601 | 2.88% |
| 2025-12-18 | 11.41 | 11.59 | 11.37 | 11.45 | 11.14 | qfq | 7,365,772 | 84,581,123 | -0.17% |
| 2025-12-17 | 11.29 | 11.50 | 11.24 | 11.47 | 11.16 | qfq | 11,711,821 | 133,147,105 | 1.59% |
| 2025-12-16 | 11.76 | 11.78 | 11.23 | 11.29 | 10.98 | qfq | 19,293,928 | 219,806,591 | -3.42% |
| 2025-12-15 | 11.97 | 11.99 | 11.68 | 11.69 | 11.37 | qfq | 13,992,070 | 165,506,016 | -2.01% |
| 2025-12-12 | 12.00 | 12.04 | 11.85 | 11.93 | 11.60 | qfq | 13,882,429 | 165,935,259 | -0.58% |
| 2025-12-11 | 12.07 | 12.30 | 11.96 | 12.00 | 11.67 | qfq | 20,790,642 | 252,203,043 | 0.84% |
| 2025-12-10 | 11.82 | 11.93 | 11.76 | 11.90 | 11.58 | qfq | 9,000,302 | 106,859,459 | 0.34% |
| 2025-12-09 | 12.07 | 12.07 | 11.83 | 11.86 | 11.54 | qfq | 11,821,326 | 140,953,871 | -1.82% |
| 2025-12-08 | 12.13 | 12.19 | 12.06 | 12.08 | 11.75 | qfq | 11,187,815 | 135,425,809 | -0.33% |
| 2025-12-05 | 12.09 | 12.16 | 12.01 | 12.12 | 11.79 | qfq | 11,552,866 | 139,639,717 | -0.16% |
| 2025-12-04 | 11.93 | 12.16 | 11.89 | 12.14 | 11.81 | qfq | 17,860,559 | 215,092,647 | 2.10% |
| 2025-12-03 | 11.90 | 11.93 | 11.72 | 11.89 | 11.57 | qfq | 6,823,925 | 80,496,869 | -0.08% |
| 2025-12-02 | 11.77 | 11.96 | 11.75 | 11.90 | 11.58 | qfq | 9,146,020 | 108,602,053 | 0.00% |
| 2025-12-01 | 11.68 | 11.92 | 11.62 | 11.90 | 11.58 | qfq | 13,236,164 | 156,309,963 | 2.23% |
| 2025-11-28 | 11.59 | 11.66 | 11.47 | 11.64 | 11.32 | qfq | 7,217,766 | 83,616,327 | 0.43% |
| 2025-11-27 | 11.84 | 11.87 | 11.57 | 11.59 | 11.27 | qfq | 13,132,334 | 153,731,709 | -2.03% |
| 2025-11-26 | 11.77 | 11.92 | 11.77 | 11.83 | 11.51 | qfq | 8,815,369 | 104,406,889 | 0.08% |
| 2025-11-25 | 11.69 | 12.00 | 11.62 | 11.82 | 11.50 | qfq | 18,024,939 | 214,263,356 | 1.55% |
| 2025-11-24 | 11.50 | 11.70 | 11.32 | 11.64 | 11.32 | qfq | 12,191,518 | 140,802,358 | 1.22% |
| 2025-11-21 | 11.45 | 11.65 | 11.28 | 11.50 | 11.19 | qfq | 15,760,019 | 180,549,606 | 0.35% |
| 2025-11-20 | 11.64 | 11.71 | 11.41 | 11.46 | 11.15 | qfq | 13,504,031 | 155,493,443 | -1.12% |
| 2025-11-19 | 11.80 | 11.92 | 11.54 | 11.59 | 11.27 | qfq | 14,766,525 | 172,416,699 | -1.95% |
| 2025-11-18 | 11.91 | 11.94 | 11.70 | 11.82 | 11.50 | qfq | 11,864,072 | 139,928,827 | -0.76% |
| 2025-11-17 | 12.21 | 12.21 | 11.85 | 11.91 | 11.59 | qfq | 27,848,225 | 333,321,410 | -3.64% |
| 2025-11-14 | 12.55 | 12.75 | 12.35 | 12.36 | 12.02 | qfq | 17,342,821 | 217,270,028 | -0.64% |
| 2025-11-13 | 12.36 | 12.50 | 12.30 | 12.44 | 12.10 | qfq | 10,978,964 | 136,104,127 | 0.40% |
| 2025-11-12 | 12.53 | 12.63 | 12.28 | 12.39 | 12.05 | qfq | 18,460,438 | 228,646,976 | -1.74% |
| 2025-11-11 | 12.71 | 12.79 | 12.52 | 12.61 | 12.27 | qfq | 15,098,354 | 190,839,499 | -0.71% |
| 2025-11-10 | 12.79 | 12.86 | 12.64 | 12.70 | 12.35 | qfq | 17,733,155 | 225,332,567 | -1.17% |
| 2025-11-07 | 13.00 | 13.28 | 12.72 | 12.85 | 12.50 | qfq | 24,123,180 | 310,361,565 | -1.76% |
| 2025-11-06 | 12.70 | 13.10 | 12.70 | 13.08 | 12.72 | qfq | 25,277,724 | 327,879,477 | 2.83% |
| 2025-11-05 | 12.52 | 12.81 | 12.44 | 12.72 | 12.37 | qfq | 16,415,487 | 207,818,113 | 0.16% |
| 2025-11-04 | 12.98 | 13.00 | 12.56 | 12.70 | 12.35 | qfq | 22,049,920 | 280,757,237 | -2.16% |
| 2025-11-03 | 13.18 | 13.21 | 12.77 | 12.98 | 12.63 | qfq | 28,300,793 | 365,085,392 | -1.52% |
| 2025-10-31 | 12.50 | 13.48 | 12.45 | 13.18 | 12.82 | qfq | 60,025,717 | 787,826,599 | 5.95% |
| 2025-10-30 | 12.70 | 12.72 | 12.39 | 12.44 | 12.10 | qfq | 20,027,754 | 250,607,954 | -2.12% |
| 2025-10-29 | 12.69 | 12.71 | 12.48 | 12.71 | 12.36 | qfq | 19,621,258 | 247,141,945 | 0.08% |
| 2025-10-28 | 12.95 | 13.05 | 12.64 | 12.70 | 12.35 | qfq | 25,086,864 | 321,829,990 | -1.40% |
| 2025-10-27 | 12.95 | 13.19 | 12.75 | 12.88 | 12.53 | qfq | 22,832,917 | 294,038,144 | 0.86% |
| 2025-10-24 | 12.68 | 12.88 | 12.66 | 12.77 | 12.42 | qfq | 22,154,928 | 282,861,867 | 0.95% |
| 2025-10-23 | 12.95 | 13.02 | 12.48 | 12.65 | 12.31 | qfq | 34,097,867 | 430,774,285 | -3.58% |
| 2025-10-22 | 12.76 | 13.63 | 12.55 | 13.12 | 12.76 | qfq | 54,736,320 | 720,445,556 | 5.64% |
| 2025-10-21 | 12.38 | 12.49 | 12.26 | 12.42 | 12.08 | qfq | 15,180,495 | 187,713,641 | 0.98% |
| 2025-10-20 | 12.48 | 12.53 | 12.22 | 12.30 | 11.96 | qfq | 16,624,562 | 205,471,348 | -0.24% |
| 2025-10-17 | 12.70 | 12.79 | 12.28 | 12.33 | 11.99 | qfq | 18,191,610 | 227,376,524 | -3.45% |
| 2025-10-16 | 12.99 | 13.03 | 12.69 | 12.77 | 12.42 | qfq | 15,733,080 | 201,836,577 | -2.22% |
| 2025-10-15 | 12.61 | 13.21 | 12.59 | 13.06 | 12.70 | qfq | 28,008,811 | 360,058,135 | 3.65% |
| 2025-10-14 | 13.19 | 13.29 | 12.56 | 12.60 | 12.26 | qfq | 32,578,045 | 419,703,303 | -4.26% |
| 2025-10-13 | 12.90 | 13.46 | 12.90 | 13.16 | 12.80 | qfq | 36,974,124 | 485,997,051 | -4.15% |
| 2025-10-10 | 13.98 | 14.23 | 13.67 | 13.73 | 13.36 | qfq | 25,389,773 | 352,803,736 | -2.14% |
| 2025-10-09 | 13.85 | 14.24 | 13.82 | 14.03 | 13.65 | qfq | 25,316,431 | 354,470,027 | 0.79% |
| 2025-09-30 | 14.06 | 14.15 | 13.89 | 13.92 | 13.54 | qfq | 22,267,737 | 311,531,035 | -0.93% |
| 2025-09-29 | 14.00 | 14.22 | 13.91 | 14.05 | 13.67 | qfq | 25,875,514 | 363,576,048 | 0.36% |
| 2025-09-26 | 14.15 | 14.44 | 13.83 | 14.00 | 13.62 | qfq | 29,270,758 | 413,616,856 | -2.10% |
| 2025-09-25 | 13.86 | 14.65 | 13.85 | 14.30 | 13.81 | qfq | 50,518,159 | 726,648,734 | 2.95% |
| 2025-09-24 | 14.00 | 14.20 | 13.66 | 13.89 | 13.42 | qfq | 39,540,770 | 547,705,399 | -1.42% |
| 2025-09-23 | 14.03 | 14.24 | 13.75 | 14.09 | 13.61 | qfq | 34,815,112 | 486,843,441 | 0.14% |
| 2025-09-22 | 14.16 | 14.34 | 13.95 | 14.07 | 13.59 | qfq | 25,683,270 | 362,604,891 | -0.64% |
| 2025-09-19 | 14.45 | 14.51 | 13.94 | 14.16 | 13.68 | qfq | 45,930,836 | 651,756,383 | -3.08% |
| 2025-09-18 | 15.00 | 15.15 | 14.39 | 14.61 | 14.11 | qfq | 64,888,007 | 961,447,000 | -2.92% |
| 2025-09-17 | 14.41 | 15.09 | 14.27 | 15.05 | 14.54 | qfq | 70,905,517 | 1,044,330,737 | 4.51% |
| 2025-09-16 | 13.63 | 14.44 | 13.58 | 14.40 | 13.91 | qfq | 75,604,605 | 1,066,367,593 | 6.27% |
| 2025-09-15 | 13.52 | 13.89 | 13.51 | 13.55 | 13.09 | qfq | 27,128,071 | 371,171,177 | 0.30% |
| 2025-09-12 | 13.69 | 13.82 | 13.50 | 13.51 | 13.05 | qfq | 29,265,534 | 398,884,681 | -2.10% |
| 2025-09-11 | 13.69 | 13.85 | 13.40 | 13.80 | 13.33 | qfq | 36,180,877 | 493,803,459 | 0.88% |
| 2025-09-10 | 13.80 | 14.03 | 13.54 | 13.68 | 13.21 | qfq | 31,296,173 | 431,072,275 | -0.80% |
| 2025-09-09 | 13.75 | 13.91 | 13.44 | 13.79 | 13.32 | qfq | 36,167,411 | 495,677,179 | 0.58% |
| 2025-09-08 | 13.46 | 13.82 | 13.40 | 13.71 | 13.24 | qfq | 28,145,996 | 385,282,055 | 1.86% |
| 2025-09-05 | 13.16 | 13.48 | 13.06 | 13.46 | 13.00 | qfq | 21,333,796 | 284,113,267 | 2.36% |
| 2025-09-04 | 13.41 | 13.75 | 12.90 | 13.15 | 12.70 | qfq | 31,695,961 | 422,128,329 | -2.66% |
| 2025-09-03 | 13.96 | 14.08 | 13.40 | 13.51 | 13.05 | qfq | 32,570,703 | 447,182,498 | -3.15% |
| 2025-09-02 | 13.65 | 14.01 | 13.10 | 13.95 | 13.47 | qfq | 50,251,843 | 680,176,467 | 1.82% |
| 2025-09-01 | 13.79 | 13.90 | 13.58 | 13.70 | 13.23 | qfq | 24,503,490 | 336,269,151 | -0.51% |
| 2025-08-29 | 13.67 | 13.96 | 13.46 | 13.77 | 13.30 | qfq | 36,566,532 | 501,750,765 | 0.81% |
| 2025-08-28 | 13.64 | 13.70 | 13.15 | 13.66 | 13.19 | qfq | 46,656,356 | 628,872,407 | -0.15% |
| 2025-08-27 | 14.01 | 14.19 | 13.67 | 13.68 | 13.21 | qfq | 56,263,888 | 784,298,766 | -2.49% |
| 2025-08-26 | 14.23 | 14.46 | 14.01 | 14.03 | 13.55 | qfq | 43,231,099 | 613,487,979 | -1.68% |
| 2025-08-25 | 14.31 | 14.48 | 14.12 | 14.27 | 13.78 | qfq | 39,228,040 | 560,410,598 | -0.28% |
| 2025-08-22 | 14.10 | 14.44 | 14.06 | 14.31 | 13.82 | qfq | 34,468,781 | 491,613,704 | 0.92% |
| 2025-08-21 | 14.65 | 14.75 | 14.08 | 14.18 | 13.70 | qfq | 48,394,472 | 695,398,658 | -3.41% |
| 2025-08-20 | 14.91 | 15.16 | 14.51 | 14.68 | 14.18 | qfq | 65,421,080 | 960,186,698 | -2.46% |
| 2025-08-19 | 14.95 | 15.55 | 14.00 | 15.05 | 14.54 | qfq | 147,474,186 | 2,167,321,189 | 6.36% |
| 2025-08-18 | 14.11 | 14.15 | 14.03 | 14.15 | 13.67 | qfq | 40,512,157 | 572,781,763 | 10.03% |
| 2025-08-15 | 12.50 | 12.87 | 12.44 | 12.86 | 12.42 | qfq | 29,078,065 | 370,641,707 | 2.63% |
| 2025-08-14 | 12.80 | 12.90 | 12.39 | 12.53 | 12.10 | qfq | 29,519,702 | 372,349,265 | -2.41% |
| 2025-08-13 | 12.60 | 12.94 | 12.52 | 12.84 | 12.40 | qfq | 38,426,912 | 492,426,562 | 1.74% |
| 2025-08-12 | 12.58 | 12.68 | 12.46 | 12.62 | 12.19 | qfq | 21,432,417 | 269,690,182 | 0.40% |
| 2025-08-11 | 12.49 | 12.80 | 12.49 | 12.57 | 12.14 | qfq | 27,403,271 | 346,115,588 | 0.64% |
| 2025-08-08 | 12.62 | 12.68 | 12.40 | 12.49 | 12.06 | qfq | 22,373,808 | 279,900,825 | -0.79% |
| 2025-08-07 | 13.05 | 13.06 | 12.56 | 12.59 | 12.16 | qfq | 41,510,657 | 526,614,941 | -3.45% |
| 2025-08-06 | 12.42 | 13.15 | 12.38 | 13.04 | 12.60 | qfq | 53,231,847 | 679,763,270 | 4.99% |
| 2025-08-05 | 12.41 | 12.52 | 12.32 | 12.42 | 12.00 | qfq | 29,010,844 | 360,131,576 | 0.24% |
| 2025-08-04 | 11.99 | 12.49 | 11.92 | 12.39 | 11.97 | qfq | 41,072,110 | 503,599,832 | 3.16% |
| 2025-08-01 | 11.66 | 12.37 | 11.65 | 12.01 | 11.60 | qfq | 60,889,532 | 740,994,130 | 3.00% |
| 2025-07-31 | 11.73 | 11.97 | 11.61 | 11.66 | 11.26 | qfq | 21,845,962 | 257,295,744 | -0.85% |
| 2025-07-30 | 12.08 | 12.08 | 11.66 | 11.76 | 11.36 | qfq | 26,203,390 | 310,109,331 | -2.49% |
| 2025-07-29 | 12.08 | 12.13 | 11.83 | 12.06 | 11.65 | qfq | 25,555,607 | 305,689,744 | -0.17% |
| 2025-07-28 | 12.09 | 12.16 | 12.03 | 12.08 | 11.67 | qfq | 18,819,566 | 227,425,632 | 0.08% |
| 2025-07-25 | 12.33 | 12.33 | 12.00 | 12.07 | 11.66 | qfq | 25,380,898 | 306,422,895 | -1.47% |
| 2025-07-24 | 11.98 | 12.52 | 11.88 | 12.25 | 11.83 | qfq | 45,185,398 | 555,913,243 | 2.51% |
| 2025-07-23 | 12.01 | 12.28 | 11.91 | 11.95 | 11.54 | qfq | 23,861,553 | 287,665,318 | -0.42% |
| 2025-07-22 | 12.05 | 12.13 | 11.93 | 12.00 | 11.59 | qfq | 19,883,524 | 238,867,787 | -0.41% |
| 2025-07-21 | 12.12 | 12.35 | 12.00 | 12.05 | 11.64 | qfq | 29,356,911 | 355,777,085 | -0.25% |
| 2025-07-18 | 12.30 | 12.35 | 12.02 | 12.08 | 11.67 | qfq | 19,163,660 | 232,038,641 | -1.47% |
| 2025-07-17 | 11.97 | 12.42 | 11.80 | 12.26 | 11.84 | qfq | 39,654,881 | 480,373,346 | 2.51% |
| 2025-07-16 | 11.65 | 12.10 | 11.58 | 11.96 | 11.55 | qfq | 37,881,167 | 451,787,083 | 2.84% |
| 2025-07-15 | 11.68 | 11.74 | 11.44 | 11.63 | 11.23 | qfq | 17,405,457 | 201,510,762 | 0.17% |
| 2025-07-14 | 11.51 | 11.85 | 11.44 | 11.61 | 11.21 | qfq | 21,922,004 | 255,912,764 | 0.69% |
| 2025-07-11 | 11.40 | 11.63 | 11.36 | 11.53 | 11.14 | qfq | 13,353,175 | 153,662,288 | 1.14% |
| 2025-07-10 | 11.51 | 11.60 | 11.32 | 11.40 | 11.01 | qfq | 18,023,762 | 206,034,826 | -2.06% |
| 2025-07-09 | 11.74 | 11.84 | 11.60 | 11.64 | 11.24 | qfq | 19,995,783 | 234,362,616 | -0.68% |
| 2025-07-08 | 11.29 | 11.76 | 11.22 | 11.72 | 11.32 | qfq | 24,806,611 | 286,418,180 | 3.53% |
| 2025-07-07 | 11.39 | 11.40 | 11.21 | 11.32 | 10.93 | qfq | 13,245,800 | 149,686,421 | -0.53% |
| 2025-07-04 | 11.66 | 11.66 | 11.28 | 11.38 | 10.99 | qfq | 26,459,070 | 301,889,022 | -2.40% |
| 2025-07-03 | 11.58 | 11.88 | 11.53 | 11.66 | 11.26 | qfq | 14,342,473 | 168,096,708 | 0.34% |
| 2025-07-02 | 12.00 | 12.00 | 11.56 | 11.62 | 11.22 | qfq | 21,257,468 | 248,411,238 | -3.09% |
| 2025-07-01 | 12.23 | 12.23 | 11.86 | 11.99 | 11.58 | qfq | 27,192,923 | 325,751,464 | -1.48% |
| 2025-06-30 | 11.90 | 12.26 | 11.77 | 12.17 | 11.76 | qfq | 30,725,735 | 371,181,023 | 2.79% |
| 2025-06-27 | 12.08 | 12.27 | 11.80 | 11.84 | 11.44 | qfq | 33,040,194 | 395,333,101 | 0.08% |
| 2025-06-26 | 12.13 | 12.18 | 11.80 | 11.83 | 11.43 | qfq | 33,419,091 | 400,213,618 | -1.50% |
| 2025-06-25 | 11.55 | 12.09 | 11.50 | 12.01 | 11.60 | qfq | 38,404,572 | 455,534,358 | 3.98% |
| 2025-06-24 | 11.15 | 11.55 | 11.15 | 11.55 | 11.16 | qfq | 36,835,610 | 418,267,776 | 3.87% |
| 2025-06-23 | 10.63 | 11.14 | 10.63 | 11.12 | 10.74 | qfq | 21,017,132 | 228,943,326 | -22.83% |
| 2025-06-20 | 14.87 | 14.87 | 14.37 | 14.41 | 10.48 | qfq | 18,990,424 | 274,832,608 | -3.55% |
| 2025-06-19 | 15.08 | 15.37 | 14.83 | 14.94 | 10.87 | qfq | 23,910,255 | 361,986,240 | -0.93% |
| 2025-06-18 | 15.00 | 15.38 | 14.73 | 15.08 | 10.97 | qfq | 25,787,582 | 387,591,849 | 1.00% |
| 2025-06-17 | 14.55 | 14.99 | 14.48 | 14.93 | 10.86 | qfq | 24,663,298 | 365,656,789 | 3.68% |
| 2025-06-16 | 14.40 | 14.51 | 14.21 | 14.40 | 10.48 | qfq | 11,163,354 | 160,699,928 | 0.35% |
| 2025-06-13 | 14.67 | 14.80 | 14.32 | 14.35 | 10.44 | qfq | 15,286,727 | 221,149,753 | -3.11% |
| 2025-06-12 | 14.65 | 14.86 | 14.51 | 14.81 | 10.78 | qfq | 10,974,854 | 161,648,944 | 0.41% |
| 2025-06-11 | 14.69 | 14.88 | 14.62 | 14.75 | 10.73 | qfq | 13,761,786 | 203,570,588 | 1.10% |
| 2025-06-10 | 15.03 | 15.14 | 14.42 | 14.59 | 10.62 | qfq | 22,676,100 | 332,926,590 | -3.06% |
| 2025-06-09 | 15.00 | 15.45 | 14.91 | 15.05 | 10.95 | qfq | 17,904,861 | 271,724,009 | 0.33% |
| 2025-06-06 | 15.20 | 15.25 | 14.78 | 15.00 | 10.91 | qfq | 21,982,157 | 328,019,015 | -1.83% |
| 2025-06-05 | 15.14 | 15.46 | 14.89 | 15.28 | 11.12 | qfq | 20,042,855 | 305,389,352 | 1.13% |
| 2025-06-04 | 15.23 | 15.47 | 15.02 | 15.11 | 10.99 | qfq | 17,994,179 | 273,958,118 | -0.79% |
| 2025-06-03 | 15.25 | 15.46 | 15.11 | 15.23 | 11.08 | qfq | 15,869,312 | 242,704,576 | -0.78% |
| 2025-05-30 | 15.95 | 15.98 | 15.26 | 15.35 | 11.17 | qfq | 24,284,622 | 376,011,788 | -4.00% |
| 2025-05-29 | 16.28 | 16.37 | 15.95 | 15.99 | 11.63 | qfq | 26,148,691 | 422,420,535 | -1.96% |
| 2025-05-28 | 16.68 | 16.79 | 16.31 | 16.31 | 11.87 | qfq | 25,257,880 | 416,386,584 | -2.22% |
| 2025-05-27 | 16.09 | 16.79 | 15.60 | 16.68 | 12.14 | qfq | 41,346,585 | 673,088,524 | 3.60% |
| 2025-05-26 | 15.91 | 16.10 | 15.57 | 16.10 | 11.71 | qfq | 20,073,457 | 318,511,329 | 1.07% |
| 2025-05-23 | 15.66 | 16.30 | 15.60 | 15.93 | 11.59 | qfq | 31,142,484 | 497,119,301 | 1.21% |
| 2025-05-22 | 15.82 | 16.21 | 15.60 | 15.74 | 11.45 | qfq | 19,299,200 | 307,185,933 | -1.01% |
| 2025-05-21 | 15.76 | 16.24 | 15.55 | 15.90 | 11.57 | qfq | 24,268,340 | 384,627,961 | 0.13% |
| 2025-05-20 | 15.81 | 16.04 | 15.51 | 15.88 | 11.55 | qfq | 26,995,718 | 426,350,081 | 2.12% |
| 2025-05-19 | 15.90 | 15.99 | 15.10 | 15.55 | 11.31 | qfq | 28,586,169 | 441,603,224 | -2.51% |
| 2025-05-16 | 15.56 | 16.24 | 15.56 | 15.95 | 11.60 | qfq | 32,780,969 | 523,604,957 | 2.51% |
| 2025-05-15 | 16.20 | 16.20 | 15.46 | 15.56 | 11.32 | qfq | 33,896,994 | 530,730,101 | -4.83% |
| 2025-05-14 | 16.75 | 16.85 | 16.27 | 16.35 | 11.90 | qfq | 26,124,014 | 430,987,214 | -2.15% |
| 2025-05-13 | 17.20 | 17.40 | 16.50 | 16.71 | 12.16 | qfq | 27,845,637 | 468,723,126 | -2.45% |
| 2025-05-12 | 17.08 | 17.40 | 16.93 | 17.13 | 12.46 | qfq | 22,331,088 | 382,050,217 | 1.90% |
| 2025-05-09 | 17.51 | 17.62 | 16.70 | 16.81 | 12.23 | qfq | 27,994,739 | 475,997,971 | -4.00% |
| 2025-05-08 | 17.70 | 18.16 | 17.30 | 17.51 | 12.74 | qfq | 30,927,083 | 544,826,526 | -0.79% |
| 2025-05-07 | 18.12 | 18.29 | 17.20 | 17.65 | 12.84 | qfq | 42,550,871 | 749,719,499 | -2.54% |
| 2025-05-06 | 17.39 | 18.24 | 17.39 | 18.11 | 13.18 | qfq | 29,157,433 | 521,019,407 | 3.43% |
| 2025-04-30 | 16.90 | 17.73 | 16.60 | 17.51 | 12.74 | qfq | 36,136,491 | 620,819,641 | 3.61% |
| 2025-04-29 | 16.30 | 17.20 | 15.81 | 16.90 | 12.30 | qfq | 32,197,382 | 538,918,292 | 4.84% |
| 2025-04-28 | 15.90 | 16.85 | 15.77 | 16.12 | 11.73 | qfq | 26,833,584 | 438,346,232 | 1.26% |
| 2025-04-25 | 16.13 | 16.32 | 15.82 | 15.92 | 11.58 | qfq | 18,861,784 | 302,658,805 | -1.30% |
| 2025-04-24 | 16.31 | 16.51 | 15.96 | 16.13 | 11.74 | qfq | 21,156,470 | 343,175,794 | -1.10% |
| 2025-04-23 | 15.42 | 16.52 | 15.36 | 16.31 | 11.87 | qfq | 43,070,656 | 689,228,065 | 7.59% |
| 2025-04-22 | 15.44 | 15.55 | 15.13 | 15.16 | 11.03 | qfq | 17,966,040 | 275,126,563 | -1.43% |
| 2025-04-21 | 14.58 | 15.48 | 14.32 | 15.38 | 11.19 | qfq | 26,456,980 | 396,810,890 | 4.84% |
| 2025-04-18 | 15.01 | 15.20 | 14.45 | 14.67 | 10.67 | qfq | 21,576,096 | 317,469,870 | -2.20% |
| 2025-04-17 | 15.00 | 15.39 | 14.85 | 15.00 | 10.91 | qfq | 16,370,237 | 247,332,215 | -0.07% |
| 2025-04-16 | 15.41 | 15.46 | 14.90 | 15.01 | 10.92 | qfq | 23,268,826 | 351,935,503 | -3.10% |
| 2025-04-15 | 15.64 | 15.90 | 15.30 | 15.49 | 11.27 | qfq | 21,074,107 | 328,558,577 | -0.51% |
| 2025-04-14 | 15.43 | 15.77 | 15.22 | 15.57 | 11.33 | qfq | 29,879,290 | 463,653,389 | 2.98% |
| 2025-04-11 | 14.01 | 15.36 | 14.01 | 15.12 | 11.00 | qfq | 50,360,961 | 751,630,061 | 6.40% |
| 2025-04-10 | 14.50 | 14.96 | 14.17 | 14.21 | 10.34 | qfq | 49,516,554 | 720,987,111 | 1.00% |
| 2025-04-09 | 12.63 | 14.22 | 11.70 | 14.07 | 10.24 | qfq | 79,055,008 | 1,037,494,495 | 8.82% |
| 2025-04-08 | 13.55 | 13.69 | 12.93 | 12.93 | 9.41 | qfq | 41,807,826 | 548,615,865 | -10.02% |
| 2025-04-07 | 14.37 | 14.40 | 14.37 | 14.37 | 10.46 | qfq | 7,556,200 | 108,585,307 | -10.02% |
| 2025-04-03 | 16.50 | 17.98 | 15.95 | 15.97 | 11.62 | qfq | 50,253,923 | 841,921,064 | -5.22% |
| 2025-04-02 | 15.95 | 16.94 | 15.77 | 16.85 | 12.26 | qfq | 40,880,353 | 670,714,440 | 5.64% |
| 2025-04-01 | 16.50 | 16.77 | 15.91 | 15.95 | 11.60 | qfq | 39,970,146 | 650,582,152 | -3.74% |
| 2025-03-31 | 18.41 | 18.50 | 16.57 | 16.57 | 12.06 | qfq | 44,089,867 | 741,539,526 | -9.99% |
| 2025-03-28 | 18.07 | 19.18 | 18.07 | 18.41 | 13.39 | qfq | 39,505,735 | 734,582,998 | 2.51% |
| 2025-03-27 | 18.31 | 19.21 | 17.87 | 17.96 | 13.07 | qfq | 58,222,002 | 1,081,171,716 | -3.75% |
| 2025-03-26 | 17.65 | 19.36 | 17.63 | 18.66 | 13.58 | qfq | 56,301,041 | 1,059,933,591 | 6.02% |
| 2025-03-25 | 17.78 | 18.60 | 17.37 | 17.60 | 12.81 | qfq | 35,412,392 | 635,701,059 | -0.40% |
| 2025-03-24 | 17.69 | 17.90 | 17.09 | 17.67 | 12.86 | qfq | 35,556,618 | 622,277,115 | -1.83% |
| 2025-03-21 | 18.68 | 19.08 | 17.97 | 18.00 | 13.10 | qfq | 46,902,550 | 862,806,303 | -5.66% |
| 2025-03-20 | 17.82 | 19.68 | 17.22 | 19.08 | 13.88 | qfq | 67,908,737 | 1,262,646,642 | 5.76% |
| 2025-03-19 | 16.70 | 18.48 | 16.45 | 18.04 | 13.13 | qfq | 53,229,671 | 936,152,699 | 6.43% |
| 2025-03-18 | 16.28 | 17.28 | 16.00 | 16.95 | 12.33 | qfq | 38,795,161 | 646,738,848 | 3.86% |
| 2025-03-17 | 16.40 | 16.51 | 15.71 | 16.32 | 11.87 | qfq | 28,489,854 | 460,536,365 | -0.97% |
| 2025-03-14 | 15.88 | 16.65 | 15.60 | 16.48 | 11.99 | qfq | 33,475,515 | 541,814,707 | 3.65% |
| 2025-03-13 | 17.26 | 17.26 | 15.61 | 15.90 | 11.57 | qfq | 46,617,977 | 750,212,946 | -7.13% |
| 2025-03-12 | 17.15 | 17.82 | 16.90 | 17.12 | 12.46 | qfq | 30,781,038 | 535,030,892 | 0.41% |
| 2025-03-11 | 16.60 | 17.14 | 16.46 | 17.05 | 12.41 | qfq | 32,239,145 | 541,696,776 | -0.12% |
| 2025-03-10 | 18.01 | 18.08 | 16.96 | 17.07 | 12.42 | qfq | 42,884,689 | 741,718,487 | -3.83% |
| 2025-03-07 | 16.90 | 18.58 | 16.86 | 17.75 | 12.91 | qfq | 51,871,129 | 930,224,605 | 4.47% |
| 2025-03-06 | 16.88 | 17.58 | 16.72 | 16.99 | 12.36 | qfq | 45,226,729 | 772,099,600 | 0.71% |
| 2025-03-05 | 15.91 | 16.96 | 15.87 | 16.87 | 12.27 | qfq | 49,614,847 | 826,078,618 | 6.03% |
| 2025-03-04 | 14.78 | 16.18 | 14.78 | 15.91 | 11.58 | qfq | 60,691,428 | 954,222,758 | 6.64% |
| 2025-03-03 | 15.24 | 15.45 | 14.75 | 14.92 | 10.86 | qfq | 33,687,132 | 506,367,199 | -1.84% |
| 2025-02-28 | 15.90 | 16.17 | 15.05 | 15.20 | 11.06 | qfq | 47,078,482 | 726,483,078 | -5.53% |
| 2025-02-27 | 16.60 | 16.71 | 15.75 | 16.09 | 11.71 | qfq | 45,580,304 | 734,755,003 | -3.88% |
| 2025-02-26 | 16.28 | 17.64 | 16.21 | 16.74 | 12.18 | qfq | 52,250,543 | 884,615,941 | 2.14% |
| 2025-02-25 | 16.48 | 16.76 | 16.07 | 16.39 | 11.92 | qfq | 43,892,933 | 720,065,782 | -2.32% |
| 2025-02-24 | 17.50 | 17.85 | 16.64 | 16.78 | 12.21 | qfq | 52,430,247 | 901,290,041 | -3.12% |
| 2025-02-21 | 16.97 | 17.58 | 16.62 | 17.32 | 12.60 | qfq | 50,500,768 | 863,211,543 | 1.94% |
| 2025-02-20 | 16.98 | 17.72 | 16.72 | 16.99 | 12.36 | qfq | 78,019,240 | 1,336,749,730 | 2.60% |
| 2025-02-19 | 14.86 | 16.56 | 14.85 | 16.56 | 12.05 | qfq | 52,480,774 | 834,399,116 | 10.03% |
| 2025-02-18 | 15.02 | 15.59 | 14.96 | 15.05 | 10.95 | qfq | 44,647,790 | 681,770,969 | -0.73% |
| 2025-02-17 | 14.70 | 15.51 | 14.67 | 15.16 | 11.03 | qfq | 47,085,555 | 709,533,916 | 1.61% |
| 2025-02-14 | 14.95 | 15.17 | 14.58 | 14.92 | 10.86 | qfq | 51,120,183 | 758,678,058 | -1.39% |
| 2025-02-13 | 16.10 | 16.34 | 14.90 | 15.13 | 11.01 | qfq | 69,017,245 | 1,072,967,598 | -2.39% |
| 2025-02-12 | 14.35 | 15.74 | 14.19 | 15.50 | 11.28 | qfq | 57,842,304 | 880,196,083 | 6.60% |
| 2025-02-11 | 14.55 | 14.74 | 14.06 | 14.54 | 10.58 | qfq | 39,447,869 | 569,138,048 | 0.69% |
| 2025-02-10 | 14.35 | 14.88 | 14.19 | 14.44 | 10.51 | qfq | 51,718,271 | 748,302,525 | 0.91% |
| 2025-02-07 | 14.18 | 14.68 | 13.97 | 14.31 | 10.41 | qfq | 61,805,416 | 885,143,145 | 0.14% |
| 2025-02-06 | 13.15 | 14.46 | 13.10 | 14.29 | 10.40 | qfq | 61,101,459 | 863,608,595 | 8.42% |
| 2025-02-05 | 13.16 | 13.45 | 12.82 | 13.18 | 9.59 | qfq | 48,837,718 | 643,898,230 | 2.09% |
| 2025-01-27 | 13.47 | 13.76 | 12.82 | 12.91 | 9.39 | qfq | 50,126,028 | 661,033,631 | -4.30% |
| 2025-01-24 | 12.50 | 13.50 | 12.50 | 13.49 | 9.81 | qfq | 66,344,362 | 868,141,170 | 6.47% |
| 2025-01-23 | 13.09 | 13.17 | 12.60 | 12.67 | 9.22 | qfq | 68,424,158 | 876,866,865 | -1.63% |
| 2025-01-22 | 11.98 | 13.17 | 11.96 | 12.88 | 9.37 | qfq | 98,468,491 | 1,245,763,912 | 7.60% |
| 2025-01-21 | 11.77 | 11.98 | 11.60 | 11.97 | 8.71 | qfq | 38,852,337 | 459,449,359 | 2.84% |
| 2025-01-20 | 11.92 | 11.99 | 11.60 | 11.64 | 8.47 | qfq | 30,600,822 | 358,121,956 | -0.43% |
| 2025-01-17 | 11.71 | 11.90 | 11.49 | 11.69 | 8.51 | qfq | 36,282,486 | 425,755,666 | -0.68% |
| 2025-01-16 | 11.80 | 12.08 | 11.57 | 11.77 | 8.56 | qfq | 40,826,484 | 482,419,305 | 0.09% |
| 2025-01-15 | 11.76 | 12.11 | 11.62 | 11.76 | 8.56 | qfq | 70,904,383 | 839,679,846 | 2.98% |
| 2025-01-14 | 10.42 | 11.42 | 10.42 | 11.42 | 8.31 | qfq | 36,641,286 | 405,699,759 | 10.02% |
| 2025-01-13 | 10.30 | 10.77 | 10.16 | 10.38 | 7.55 | qfq | 39,897,012 | 417,872,182 | -0.67% |
| 2025-01-10 | 10.10 | 10.85 | 10.04 | 10.45 | 7.60 | qfq | 42,156,528 | 444,128,897 | 3.06% |
| 2025-01-09 | 9.91 | 10.33 | 9.91 | 10.14 | 7.38 | qfq | 24,209,933 | 245,259,320 | 0.90% |
| 2025-01-08 | 10.08 | 10.16 | 9.67 | 10.05 | 7.31 | qfq | 27,834,961 | 275,855,473 | -0.79% |
| 2025-01-07 | 10.10 | 10.16 | 9.97 | 10.13 | 7.37 | qfq | 17,108,941 | 172,195,746 | 0.80% |
| 2025-01-06 | 9.91 | 10.24 | 9.83 | 10.05 | 7.31 | qfq | 22,162,417 | 222,480,771 | 0.70% |
| 2025-01-03 | 10.58 | 10.61 | 9.95 | 9.98 | 7.26 | qfq | 28,897,875 | 295,650,465 | -5.76% |
| 2025-01-02 | 10.73 | 11.05 | 10.41 | 10.59 | 7.70 | qfq | 27,103,142 | 289,895,937 | -2.04% |
| 2024-12-31 | 11.20 | 11.25 | 10.77 | 10.81 | 7.87 | qfq | 24,455,759 | 267,657,947 | -2.88% |
| 2024-12-30 | 11.32 | 11.38 | 11.08 | 11.13 | 8.10 | qfq | 19,630,247 | 219,911,882 | -1.85% |
| 2024-12-27 | 11.59 | 11.60 | 11.26 | 11.34 | 8.25 | qfq | 32,292,380 | 368,487,826 | -1.73% |
| 2024-12-26 | 11.17 | 11.60 | 11.13 | 11.54 | 8.40 | qfq | 36,274,542 | 413,743,887 | 3.13% |
| 2024-12-25 | 11.15 | 11.19 | 10.89 | 11.19 | 8.14 | qfq | 20,542,620 | 227,457,240 | 0.54% |
| 2024-12-24 | 11.18 | 11.24 | 10.96 | 11.13 | 8.10 | qfq | 21,871,215 | 242,894,229 | 1.92% |
| 2024-12-23 | 11.40 | 11.46 | 10.87 | 10.92 | 7.95 | qfq | 31,061,945 | 345,163,073 | -4.13% |
| 2024-12-20 | 11.36 | 11.47 | 11.21 | 11.39 | 8.29 | qfq | 30,531,466 | 346,591,151 | 0.62% |
| 2024-12-19 | 11.40 | 11.44 | 11.02 | 11.32 | 8.24 | qfq | 38,961,993 | 438,001,536 | -2.16% |
| 2024-12-18 | 11.50 | 11.64 | 11.33 | 11.57 | 8.42 | qfq | 30,372,171 | 349,352,004 | 1.31% |
| 2024-12-17 | 11.78 | 11.85 | 11.36 | 11.42 | 8.31 | qfq | 34,533,297 | 398,760,963 | -3.55% |
| 2024-12-16 | 12.00 | 12.00 | 11.61 | 11.84 | 8.61 | qfq | 42,828,475 | 505,418,124 | -1.33% |
| 2024-12-13 | 12.62 | 12.74 | 11.95 | 12.00 | 8.73 | qfq | 54,305,654 | 665,160,499 | -5.21% |
| 2024-12-12 | 12.90 | 13.34 | 12.48 | 12.66 | 9.21 | qfq | 46,259,485 | 590,399,565 | -2.24% |
| 2024-12-11 | 12.75 | 13.27 | 12.50 | 12.95 | 9.42 | qfq | 64,531,876 | 830,514,120 | 1.41% |
| 2024-12-10 | 12.55 | 13.40 | 12.40 | 12.77 | 9.29 | qfq | 96,824,149 | 1,260,702,571 | 4.84% |
| 2024-12-09 | 12.33 | 12.85 | 12.12 | 12.18 | 8.86 | qfq | 61,008,022 | 756,001,598 | -1.69% |
| 2024-12-06 | 12.74 | 12.90 | 12.19 | 12.39 | 9.01 | qfq | 76,279,152 | 951,955,076 | -3.35% |
| 2024-12-05 | 12.00 | 13.40 | 11.92 | 12.82 | 9.33 | qfq | 122,737,867 | 1,547,365,426 | 5.25% |
| 2024-12-04 | 11.64 | 12.59 | 11.40 | 12.18 | 8.86 | qfq | 116,110,958 | 1,388,362,729 | 1.16% |
| 2024-12-03 | 11.22 | 12.32 | 11.01 | 12.04 | 8.76 | qfq | 110,252,817 | 1,289,407,526 | 7.40% |
| 2024-12-02 | 11.11 | 11.76 | 11.01 | 11.21 | 8.16 | qfq | 100,683,243 | 1,146,528,613 | 4.67% |
| 2024-11-29 | 9.98 | 10.71 | 9.92 | 10.71 | 7.79 | qfq | 56,665,936 | 592,322,018 | 9.96% |
| 2024-11-28 | 10.00 | 10.03 | 9.72 | 9.74 | 7.09 | qfq | 17,459,207 | 172,146,056 | -2.40% |
| 2024-11-27 | 9.84 | 10.00 | 9.60 | 9.98 | 7.26 | qfq | 20,161,349 | 196,930,509 | 1.11% |
| 2024-11-26 | 10.09 | 10.14 | 9.84 | 9.87 | 7.18 | qfq | 18,737,015 | 186,585,562 | -1.89% |
| 2024-11-25 | 10.18 | 10.28 | 9.89 | 10.06 | 7.32 | qfq | 23,315,897 | 234,297,913 | 0.20% |
| 2024-11-22 | 10.30 | 10.68 | 10.01 | 10.04 | 7.30 | qfq | 42,664,248 | 442,239,267 | -2.52% |
| 2024-11-21 | 10.15 | 10.49 | 10.07 | 10.30 | 7.49 | qfq | 34,990,266 | 358,810,399 | 2.90% |
| 2024-11-20 | 9.77 | 10.08 | 9.69 | 10.01 | 7.28 | qfq | 25,038,810 | 249,497,243 | 2.35% |
| 2024-11-19 | 9.50 | 9.78 | 9.50 | 9.78 | 7.12 | qfq | 17,214,383 | 165,934,482 | 3.16% |
| 2024-11-18 | 9.62 | 9.70 | 9.40 | 9.48 | 6.90 | qfq | 21,826,292 | 208,668,182 | -0.73% |
| 2024-11-15 | 9.73 | 9.82 | 9.54 | 9.55 | 6.95 | qfq | 15,823,616 | 153,443,136 | -2.05% |
| 2024-11-14 | 10.10 | 10.15 | 9.73 | 9.75 | 7.09 | qfq | 22,518,127 | 222,320,246 | -3.27% |
| 2024-11-13 | 10.00 | 10.14 | 9.79 | 10.08 | 7.33 | qfq | 26,291,016 | 261,847,712 | 0.30% |
| 2024-11-12 | 10.30 | 10.42 | 9.96 | 10.05 | 7.31 | qfq | 36,851,261 | 376,170,481 | -2.90% |
| 2024-11-11 | 10.65 | 10.65 | 10.15 | 10.35 | 7.53 | qfq | 43,539,062 | 448,021,495 | 1.37% |
| 2024-11-08 | 10.19 | 10.36 | 10.08 | 10.21 | 7.43 | qfq | 45,567,358 | 465,013,407 | 1.19% |
| 2024-11-07 | 10.16 | 10.25 | 9.95 | 10.09 | 7.34 | qfq | 49,849,884 | 502,399,871 | -0.59% |
| 2024-11-06 | 10.02 | 10.64 | 9.91 | 10.15 | 7.38 | qfq | 99,477,231 | 1,014,926,938 | 1.60% |
| 2024-11-05 | 9.12 | 9.99 | 9.06 | 9.99 | 7.27 | qfq | 70,728,032 | 688,050,331 | 10.02% |
| 2024-11-04 | 8.80 | 9.12 | 8.80 | 9.08 | 6.61 | qfq | 23,032,294 | 208,216,989 | 3.06% |
| 2024-11-01 | 8.97 | 8.97 | 8.72 | 8.81 | 6.41 | qfq | 21,844,731 | 193,149,584 | -2.33% |
| 2024-10-31 | 9.01 | 9.08 | 8.89 | 9.02 | 6.56 | qfq | 20,895,969 | 187,885,674 | 0.11% |
| 2024-10-30 | 8.98 | 9.14 | 8.89 | 9.01 | 6.56 | qfq | 21,092,173 | 190,090,472 | 0.78% |
| 2024-10-29 | 9.10 | 9.17 | 8.90 | 8.94 | 6.50 | qfq | 25,690,490 | 231,569,963 | -2.19% |
| 2024-10-28 | 8.99 | 9.16 | 8.71 | 9.14 | 6.65 | qfq | 39,415,633 | 352,929,673 | -0.98% |
| 2024-10-25 | 9.02 | 9.25 | 9.01 | 9.23 | 6.72 | qfq | 19,956,332 | 182,880,213 | 2.33% |
| 2024-10-24 | 9.14 | 9.18 | 8.93 | 9.02 | 6.56 | qfq | 18,243,923 | 164,878,655 | -1.31% |
| 2024-10-23 | 9.01 | 9.28 | 8.90 | 9.14 | 6.65 | qfq | 24,703,236 | 224,973,084 | 1.90% |
| 2024-10-22 | 8.81 | 9.01 | 8.75 | 8.97 | 6.53 | qfq | 20,950,670 | 185,996,294 | 2.05% |
| 2024-10-21 | 8.87 | 8.91 | 8.71 | 8.79 | 6.40 | qfq | 22,915,909 | 201,596,926 | 0.00% |
| 2024-10-18 | 8.54 | 8.96 | 8.48 | 8.79 | 6.40 | qfq | 24,393,631 | 213,094,531 | 3.66% |
| 2024-10-17 | 8.62 | 8.78 | 8.46 | 8.48 | 6.17 | qfq | 16,127,369 | 138,977,563 | -1.51% |
| 2024-10-16 | 8.50 | 8.68 | 8.48 | 8.61 | 6.26 | qfq | 13,966,741 | 119,760,423 | 0.12% |
| 2024-10-15 | 9.06 | 9.06 | 8.60 | 8.60 | 6.26 | qfq | 24,144,300 | 212,095,892 | -4.34% |
| 2024-10-14 | 8.71 | 8.99 | 8.63 | 8.99 | 6.54 | qfq | 18,407,518 | 162,324,453 | 3.21% |
| 2024-10-11 | 9.20 | 9.20 | 8.56 | 8.71 | 6.34 | qfq | 26,061,491 | 230,299,669 | -5.94% |
| 2024-10-10 | 9.39 | 9.53 | 9.08 | 9.26 | 6.66 | qfq | 25,566,470 | 238,202,626 | -0.32% |
| 2024-10-09 | 9.79 | 9.80 | 9.27 | 9.29 | 6.69 | qfq | 35,004,996 | 333,891,033 | -7.38% |
| 2024-10-08 | 10.40 | 10.43 | 9.49 | 10.03 | 7.22 | qfq | 49,113,993 | 490,297,881 | 5.58% |
| 2024-09-30 | 9.25 | 9.57 | 8.87 | 9.50 | 6.84 | qfq | 39,828,249 | 369,745,336 | 8.32% |
| 2024-09-27 | 8.60 | 8.78 | 8.51 | 8.77 | 6.31 | qfq | 13,736,472 | 118,779,068 | 4.16% |
| 2024-09-26 | 8.07 | 8.42 | 8.06 | 8.42 | 6.06 | qfq | 17,778,732 | 146,819,677 | 3.82% |
| 2024-09-25 | 8.16 | 8.32 | 8.09 | 8.11 | 5.84 | qfq | 18,024,280 | 147,965,862 | 0.25% |
| 2024-09-24 | 7.82 | 8.10 | 7.78 | 8.09 | 5.82 | qfq | 17,730,834 | 141,504,968 | 3.45% |
| 2024-09-23 | 7.70 | 7.85 | 7.67 | 7.82 | 5.63 | qfq | 10,152,492 | 79,108,108 | 1.16% |
| 2024-09-20 | 7.80 | 7.80 | 7.65 | 7.73 | 5.56 | qfq | 7,921,500 | 61,099,958 | -0.64% |
| 2024-09-19 | 7.61 | 7.85 | 7.55 | 7.78 | 5.60 | qfq | 11,523,116 | 89,024,248 | 2.91% |
| 2024-09-18 | 7.49 | 7.61 | 7.35 | 7.56 | 5.44 | qfq | 8,119,245 | 60,564,273 | 0.80% |
| 2024-09-13 | 7.62 | 7.63 | 7.48 | 7.50 | 5.40 | qfq | 7,124,756 | 53,780,830 | -1.06% |
| 2024-09-12 | 7.64 | 7.75 | 7.57 | 7.58 | 5.46 | qfq | 8,609,030 | 65,882,246 | -0.79% |
| 2024-09-11 | 7.62 | 7.75 | 7.58 | 7.64 | 5.50 | qfq | 7,722,182 | 59,124,849 | -0.39% |
| 2024-09-10 | 7.79 | 7.81 | 7.50 | 7.67 | 5.52 | qfq | 11,316,600 | 86,247,418 | -1.03% |
| 2024-09-09 | 7.68 | 7.83 | 7.61 | 7.75 | 5.58 | qfq | 8,681,080 | 67,019,139 | 0.78% |
| 2024-09-06 | 7.86 | 7.90 | 7.67 | 7.69 | 5.53 | qfq | 8,572,176 | 66,687,464 | -2.16% |
| 2024-09-05 | 7.71 | 7.92 | 7.71 | 7.86 | 5.66 | qfq | 8,318,808 | 65,333,377 | 1.16% |
| 2024-09-04 | 7.66 | 7.86 | 7.66 | 7.77 | 5.59 | qfq | 8,739,463 | 67,889,428 | 0.13% |
| 2024-09-03 | 7.63 | 7.78 | 7.61 | 7.76 | 5.58 | qfq | 10,446,380 | 80,508,206 | 1.70% |
| 2024-09-02 | 7.87 | 7.93 | 7.61 | 7.63 | 5.49 | qfq | 16,651,467 | 128,957,114 | -3.54% |
| 2024-08-30 | 7.86 | 8.08 | 7.78 | 7.91 | 5.69 | qfq | 16,067,182 | 127,974,702 | 0.25% |
| 2024-08-29 | 7.67 | 7.93 | 7.57 | 7.89 | 5.68 | qfq | 15,788,090 | 123,264,804 | 3.41% |
| 2024-08-28 | 7.56 | 7.75 | 7.52 | 7.63 | 5.49 | qfq | 20,531,974 | 156,772,219 | 1.33% |
| 2024-08-27 | 8.06 | 8.06 | 7.48 | 7.53 | 5.42 | qfq | 38,080,203 | 288,410,104 | -7.04% |
| 2024-08-26 | 7.96 | 8.11 | 7.88 | 8.10 | 5.83 | qfq | 7,904,265 | 63,390,677 | 1.76% |
| 2024-08-23 | 7.94 | 8.04 | 7.91 | 7.96 | 5.73 | qfq | 6,282,720 | 50,002,188 | 0.00% |
| 2024-08-22 | 8.05 | 8.05 | 7.87 | 7.96 | 5.73 | qfq | 6,893,886 | 54,973,411 | -0.62% |
| 2024-08-21 | 8.07 | 8.12 | 7.99 | 8.01 | 5.76 | qfq | 6,210,844 | 50,014,455 | -0.74% |
| 2024-08-20 | 8.30 | 8.32 | 8.00 | 8.07 | 5.81 | qfq | 10,409,861 | 84,347,246 | -2.42% |
| 2024-08-19 | 8.28 | 8.38 | 8.21 | 8.27 | 5.95 | qfq | 7,019,300 | 58,220,477 | 0.12% |
| 2024-08-16 | 8.37 | 8.40 | 8.23 | 8.26 | 5.94 | qfq | 7,436,240 | 61,756,886 | -1.31% |
| 2024-08-15 | 8.25 | 8.51 | 8.19 | 8.37 | 6.02 | qfq | 10,559,400 | 88,495,238 | 1.21% |
| 2024-08-14 | 8.44 | 8.45 | 8.25 | 8.27 | 5.95 | qfq | 6,434,591 | 53,545,545 | -1.90% |
| 2024-08-13 | 8.35 | 8.44 | 8.29 | 8.43 | 6.07 | qfq | 6,786,346 | 56,807,145 | 0.36% |
| 2024-08-12 | 8.43 | 8.46 | 8.34 | 8.40 | 6.05 | qfq | 7,996,134 | 67,073,732 | -1.06% |
| 2024-08-09 | 8.51 | 8.69 | 8.47 | 8.49 | 6.11 | qfq | 8,499,688 | 72,769,437 | -0.12% |
| 2024-08-08 | 8.61 | 8.61 | 8.35 | 8.50 | 6.12 | qfq | 9,185,190 | 77,793,757 | -1.16% |
| 2024-08-07 | 8.58 | 8.68 | 8.50 | 8.60 | 6.19 | qfq | 8,869,764 | 76,210,269 | -0.12% |
| 2024-08-06 | 8.60 | 8.70 | 8.46 | 8.61 | 6.20 | qfq | 10,021,125 | 85,955,444 | 1.29% |
| 2024-08-05 | 8.83 | 8.95 | 8.49 | 8.50 | 6.12 | qfq | 13,793,800 | 120,203,965 | -4.60% |
| 2024-08-02 | 9.11 | 9.17 | 8.87 | 8.91 | 6.41 | qfq | 12,148,894 | 109,690,733 | -2.41% |
| 2024-08-01 | 9.10 | 9.23 | 9.05 | 9.13 | 6.57 | qfq | 10,826,741 | 99,140,046 | 0.55% |
| 2024-07-31 | 8.61 | 9.08 | 8.61 | 9.08 | 6.53 | qfq | 15,825,369 | 141,361,920 | 4.85% |
| 2024-07-30 | 8.62 | 8.69 | 8.49 | 8.66 | 6.23 | qfq | 8,964,524 | 77,126,267 | -0.12% |
| 2024-07-29 | 8.66 | 8.74 | 8.60 | 8.67 | 6.24 | qfq | 8,276,826 | 71,734,282 | 0.35% |
| 2024-07-26 | 8.50 | 8.67 | 8.44 | 8.64 | 6.22 | qfq | 10,429,446 | 89,582,616 | 2.73% |
| 2024-07-25 | 8.38 | 8.53 | 8.25 | 8.41 | 6.05 | qfq | 11,128,668 | 93,351,837 | 0.24% |
| 2024-07-24 | 8.55 | 8.65 | 8.36 | 8.39 | 6.04 | qfq | 12,072,152 | 102,245,279 | -2.44% |
| 2024-07-23 | 8.91 | 8.92 | 8.59 | 8.60 | 6.19 | qfq | 11,480,971 | 100,215,173 | -3.37% |
| 2024-07-22 | 8.90 | 9.01 | 8.83 | 8.90 | 6.41 | qfq | 8,261,829 | 73,618,774 | -0.56% |
| 2024-07-19 | 9.01 | 9.05 | 8.90 | 8.95 | 6.44 | qfq | 8,504,860 | 76,442,733 | -1.21% |
| 2024-07-18 | 8.93 | 9.07 | 8.81 | 9.06 | 6.52 | qfq | 11,014,168 | 98,484,256 | 0.44% |
| 2024-07-17 | 9.17 | 9.22 | 8.97 | 9.02 | 6.49 | qfq | 11,927,028 | 107,890,116 | -2.28% |
| 2024-07-16 | 9.35 | 9.40 | 9.15 | 9.23 | 6.64 | qfq | 13,765,535 | 127,276,070 | -2.02% |
| 2024-07-15 | 9.57 | 9.57 | 9.28 | 9.42 | 6.78 | qfq | 12,129,348 | 113,988,740 | -2.69% |
| 2024-07-12 | 9.70 | 9.72 | 9.48 | 9.68 | 6.97 | qfq | 11,265,710 | 107,966,916 | -2.12% |
| 2024-07-11 | 9.84 | 9.98 | 9.77 | 9.89 | 6.94 | qfq | 15,414,254 | 152,258,875 | 2.49% |
| 2024-07-10 | 9.75 | 9.90 | 9.60 | 9.65 | 6.77 | qfq | 11,678,190 | 113,731,443 | -1.43% |
| 2024-07-09 | 9.39 | 9.81 | 9.36 | 9.79 | 6.87 | qfq | 12,655,761 | 121,644,855 | 4.04% |
| 2024-07-08 | 9.58 | 9.62 | 9.36 | 9.41 | 6.60 | qfq | 11,905,926 | 112,814,609 | -2.49% |
| 2024-07-05 | 9.48 | 9.76 | 9.39 | 9.65 | 6.77 | qfq | 10,117,181 | 96,708,253 | 1.15% |
| 2024-07-04 | 9.55 | 9.83 | 9.48 | 9.54 | 6.69 | qfq | 12,851,841 | 123,905,341 | -0.10% |
| 2024-07-03 | 9.78 | 9.88 | 9.53 | 9.55 | 6.70 | qfq | 11,337,500 | 109,530,034 | -2.65% |
| 2024-07-02 | 10.13 | 10.19 | 9.71 | 9.81 | 6.88 | qfq | 12,012,127 | 119,385,998 | -2.87% |
| 2024-07-01 | 9.78 | 10.15 | 9.73 | 10.10 | 7.09 | qfq | 12,096,100 | 120,568,947 | 2.75% |
| 2024-06-28 | 9.75 | 9.97 | 9.70 | 9.83 | 6.90 | qfq | 14,438,503 | 142,536,886 | 1.03% |
| 2024-06-27 | 10.18 | 10.18 | 9.69 | 9.73 | 6.83 | qfq | 14,291,454 | 140,914,317 | -4.42% |
| 2024-06-26 | 9.90 | 10.19 | 9.83 | 10.18 | 7.14 | qfq | 10,524,700 | 105,423,611 | 2.31% |
| 2024-06-25 | 9.94 | 10.13 | 9.87 | 9.95 | 6.98 | qfq | 9,117,299 | 91,116,040 | 0.91% |
| 2024-06-24 | 10.09 | 10.18 | 9.84 | 9.86 | 6.92 | qfq | 11,730,710 | 117,066,565 | -2.86% |
| 2024-06-21 | 10.03 | 10.24 | 10.00 | 10.15 | 7.12 | qfq | 9,988,000 | 101,448,869 | 0.79% |
| 2024-06-20 | 10.33 | 10.34 | 10.00 | 10.07 | 7.06 | qfq | 19,591,522 | 198,757,335 | -2.89% |
| 2024-06-19 | 10.74 | 10.78 | 10.37 | 10.37 | 7.27 | qfq | 15,131,461 | 159,415,147 | -3.53% |
| 2024-06-18 | 10.47 | 10.84 | 10.44 | 10.75 | 7.54 | qfq | 15,074,557 | 161,188,314 | 2.38% |
| 2024-06-17 | 10.51 | 10.72 | 10.44 | 10.50 | 7.37 | qfq | 14,272,252 | 151,229,423 | 0.10% |
| 2024-06-14 | 10.47 | 10.54 | 10.41 | 10.49 | 7.36 | qfq | 8,136,411 | 85,217,355 | 0.10% |
| 2024-06-13 | 10.58 | 10.60 | 10.39 | 10.48 | 7.35 | qfq | 10,052,927 | 105,449,472 | -1.13% |
| 2024-06-12 | 10.45 | 10.64 | 10.45 | 10.60 | 7.44 | qfq | 10,555,958 | 111,598,411 | 0.95% |
| 2024-06-11 | 10.50 | 10.54 | 10.35 | 10.50 | 7.37 | qfq | 12,954,217 | 135,310,160 | -1.04% |
| 2024-06-07 | 10.58 | 10.64 | 10.42 | 10.61 | 7.44 | qfq | 13,558,939 | 143,076,881 | 1.14% |
| 2024-06-06 | 10.70 | 10.74 | 10.38 | 10.49 | 7.36 | qfq | 19,499,808 | 204,931,783 | -1.96% |
| 2024-06-05 | 10.96 | 11.09 | 10.70 | 10.70 | 7.51 | qfq | 13,763,762 | 149,783,815 | -2.19% |
| 2024-06-04 | 10.86 | 10.95 | 10.75 | 10.94 | 7.67 | qfq | 13,426,008 | 145,987,076 | 0.74% |
| 2024-06-03 | 10.96 | 11.07 | 10.70 | 10.86 | 7.62 | qfq | 17,926,365 | 195,157,399 | -1.18% |
| 2024-05-31 | 11.05 | 11.14 | 10.87 | 10.99 | 7.71 | qfq | 16,038,164 | 176,441,874 | 0.18% |
| 2024-05-30 | 11.03 | 11.30 | 10.82 | 10.97 | 7.70 | qfq | 25,205,742 | 278,010,324 | -0.09% |
| 2024-05-29 | 11.02 | 11.10 | 10.82 | 10.98 | 7.70 | qfq | 16,130,582 | 176,289,917 | -0.18% |
| 2024-05-28 | 11.12 | 11.21 | 10.95 | 11.00 | 7.72 | qfq | 12,591,894 | 139,380,326 | -1.70% |
| 2024-05-27 | 10.88 | 11.19 | 10.74 | 11.19 | 7.85 | qfq | 14,974,838 | 164,385,525 | 3.04% |
| 2024-05-24 | 11.15 | 11.15 | 10.81 | 10.86 | 7.62 | qfq | 18,936,000 | 207,281,986 | -2.43% |
| 2024-05-23 | 11.34 | 11.36 | 11.00 | 11.13 | 7.81 | qfq | 15,834,329 | 176,341,192 | -1.77% |
| 2024-05-22 | 11.46 | 11.68 | 11.29 | 11.33 | 7.95 | qfq | 19,759,270 | 226,352,918 | -1.39% |
| 2024-05-21 | 11.50 | 11.57 | 11.33 | 11.49 | 8.06 | qfq | 18,520,461 | 212,180,160 | 0.26% |
| 2024-05-20 | 11.18 | 11.47 | 11.09 | 11.46 | 8.04 | qfq | 22,406,594 | 253,091,522 | 2.96% |
| 2024-05-17 | 11.25 | 11.35 | 10.98 | 11.13 | 7.81 | qfq | 26,290,076 | 292,118,961 | -1.33% |
| 2024-05-16 | 11.50 | 11.66 | 11.23 | 11.28 | 7.91 | qfq | 26,227,862 | 299,492,375 | -0.79% |
| 2024-05-15 | 11.50 | 11.60 | 11.32 | 11.37 | 7.98 | qfq | 23,639,141 | 270,688,417 | -2.07% |
| 2024-05-14 | 11.20 | 11.68 | 11.20 | 11.61 | 8.14 | qfq | 44,324,659 | 511,028,910 | 4.22% |
| 2024-05-13 | 11.20 | 11.30 | 11.03 | 11.14 | 7.81 | qfq | 20,745,198 | 231,433,336 | -1.42% |
| 2024-05-10 | 11.51 | 11.52 | 11.23 | 11.30 | 7.93 | qfq | 25,976,574 | 294,946,960 | -2.08% |
| 2024-05-09 | 11.30 | 11.60 | 11.25 | 11.54 | 8.10 | qfq | 34,667,748 | 397,514,495 | 2.03% |
| 2024-05-08 | 11.62 | 11.69 | 11.25 | 11.31 | 7.93 | qfq | 38,431,498 | 439,229,186 | -2.67% |
| 2024-05-07 | 11.73 | 11.86 | 11.47 | 11.62 | 8.15 | qfq | 59,176,263 | 687,220,285 | -1.61% |
| 2024-05-06 | 11.41 | 11.97 | 11.33 | 11.81 | 8.28 | qfq | 106,794,878 | 1,243,773,467 | 5.64% |
| 2024-04-30 | 10.63 | 11.18 | 10.58 | 11.18 | 7.84 | qfq | 57,421,399 | 634,817,246 | 10.04% |
| 2024-04-29 | 10.18 | 10.29 | 9.94 | 10.16 | 7.13 | qfq | 25,258,635 | 255,263,363 | 0.79% |
| 2024-04-26 | 9.71 | 10.08 | 9.71 | 10.08 | 7.07 | qfq | 20,972,893 | 209,094,866 | 3.28% |
| 2024-04-25 | 9.70 | 9.82 | 9.62 | 9.76 | 6.85 | qfq | 13,969,523 | 135,868,675 | 0.31% |
| 2024-04-24 | 9.42 | 9.73 | 9.37 | 9.73 | 6.83 | qfq | 18,178,080 | 174,316,083 | 3.40% |
| 2024-04-23 | 9.32 | 9.52 | 9.32 | 9.41 | 6.60 | qfq | 14,626,803 | 137,953,291 | 1.07% |
| 2024-04-22 | 9.28 | 9.44 | 9.20 | 9.31 | 6.53 | qfq | 12,053,792 | 112,705,892 | -0.32% |
| 2024-04-19 | 9.34 | 9.47 | 9.26 | 9.34 | 6.55 | qfq | 12,098,208 | 112,915,317 | -0.64% |
| 2024-04-18 | 9.27 | 9.50 | 9.18 | 9.40 | 6.59 | qfq | 18,196,072 | 170,803,988 | 1.29% |
| 2024-04-17 | 8.86 | 9.29 | 8.86 | 9.28 | 6.51 | qfq | 20,010,185 | 181,755,203 | 5.82% |
| 2024-04-16 | 9.11 | 9.23 | 8.74 | 8.77 | 6.15 | qfq | 23,226,257 | 207,928,790 | -4.15% |
| 2024-04-15 | 9.27 | 9.37 | 9.02 | 9.15 | 6.42 | qfq | 19,974,659 | 183,276,256 | -1.82% |
| 2024-04-12 | 9.38 | 9.53 | 9.29 | 9.32 | 6.54 | qfq | 12,136,800 | 114,264,948 | -1.27% |
| 2024-04-11 | 9.32 | 9.59 | 9.31 | 9.44 | 6.62 | qfq | 13,817,551 | 130,620,410 | 0.53% |
| 2024-04-10 | 9.55 | 9.58 | 9.30 | 9.39 | 6.59 | qfq | 15,079,233 | 141,998,131 | -1.68% |
| 2024-04-09 | 9.50 | 9.64 | 9.44 | 9.55 | 6.70 | qfq | 12,480,670 | 119,064,437 | 0.63% |
| 2024-04-08 | 9.60 | 9.72 | 9.44 | 9.49 | 6.66 | qfq | 16,001,195 | 153,071,976 | -0.94% |
| 2024-04-03 | 9.92 | 9.92 | 9.50 | 9.58 | 6.72 | qfq | 20,099,148 | 193,060,825 | -3.23% |
| 2024-04-02 | 10.16 | 10.25 | 9.80 | 9.90 | 6.95 | qfq | 21,300,653 | 212,798,983 | -2.37% |
| 2024-04-01 | 9.88 | 10.19 | 9.86 | 10.14 | 7.11 | qfq | 23,536,546 | 237,536,864 | 2.94% |
| 2024-03-29 | 9.68 | 9.88 | 9.58 | 9.85 | 6.91 | qfq | 17,289,927 | 168,502,302 | 2.82% |
| 2024-03-28 | 9.37 | 9.79 | 9.37 | 9.58 | 6.72 | qfq | 20,784,639 | 199,783,844 | 2.35% |
| 2024-03-27 | 9.73 | 9.73 | 9.35 | 9.36 | 6.57 | qfq | 22,025,108 | 209,650,818 | -4.00% |
| 2024-03-26 | 9.65 | 9.75 | 9.51 | 9.75 | 6.84 | qfq | 21,271,838 | 205,273,572 | 1.04% |
| 2024-03-25 | 9.88 | 9.97 | 9.62 | 9.65 | 6.77 | qfq | 22,348,675 | 219,486,261 | -2.92% |
| 2024-03-22 | 10.16 | 10.17 | 9.87 | 9.94 | 6.97 | qfq | 24,371,422 | 242,789,510 | -2.17% |
| 2024-03-21 | 10.08 | 10.21 | 9.93 | 10.16 | 7.13 | qfq | 27,479,570 | 277,265,994 | 0.20% |
| 2024-03-20 | 10.12 | 10.28 | 9.96 | 10.14 | 7.11 | qfq | 29,360,632 | 297,164,388 | 0.40% |
| 2024-03-19 | 10.31 | 10.35 | 10.10 | 10.10 | 7.09 | qfq | 35,738,755 | 364,020,712 | -2.88% |
| 2024-03-18 | 10.40 | 10.58 | 10.20 | 10.40 | 7.30 | qfq | 59,385,844 | 615,571,060 | 2.56% |
| 2024-03-15 | 10.55 | 10.66 | 10.03 | 10.14 | 7.11 | qfq | 64,437,585 | 659,709,024 | 3.15% |
| 2024-03-14 | 9.78 | 9.88 | 9.60 | 9.83 | 6.90 | qfq | 22,765,293 | 222,053,034 | 0.20% |
| 2024-03-13 | 9.63 | 9.90 | 9.55 | 9.81 | 6.88 | qfq | 21,780,875 | 212,499,969 | 1.87% |
| 2024-03-12 | 9.60 | 9.75 | 9.50 | 9.63 | 6.76 | qfq | 14,268,996 | 137,230,100 | 0.31% |
| 2024-03-11 | 9.49 | 9.60 | 9.38 | 9.60 | 6.73 | qfq | 15,224,256 | 144,889,554 | 2.02% |
| 2024-03-08 | 9.36 | 9.47 | 9.23 | 9.41 | 6.60 | qfq | 15,484,602 | 145,125,318 | -0.21% |
| 2024-03-07 | 9.60 | 9.87 | 9.41 | 9.43 | 6.62 | qfq | 17,547,363 | 168,548,197 | -1.46% |
| 2024-03-06 | 9.56 | 9.64 | 9.40 | 9.57 | 6.71 | qfq | 15,965,688 | 151,888,120 | -0.42% |
| 2024-03-05 | 9.38 | 9.81 | 9.34 | 9.61 | 6.74 | qfq | 26,506,073 | 253,358,959 | 2.67% |
| 2024-03-04 | 9.35 | 9.43 | 9.18 | 9.36 | 6.57 | qfq | 14,855,601 | 137,661,999 | -0.43% |
| 2024-03-01 | 9.39 | 9.52 | 9.29 | 9.40 | 6.59 | qfq | 14,660,998 | 137,807,999 | 0.21% |
| 2024-02-29 | 9.05 | 9.38 | 9.05 | 9.38 | 6.58 | qfq | 20,626,277 | 190,199,498 | 4.57% |
| 2024-02-28 | 9.53 | 9.64 | 8.96 | 8.97 | 6.29 | qfq | 26,497,654 | 246,585,467 | -5.88% |
| 2024-02-27 | 9.28 | 9.55 | 9.23 | 9.53 | 6.69 | qfq | 20,820,382 | 196,561,175 | 2.69% |
| 2024-02-26 | 9.43 | 9.57 | 9.18 | 9.28 | 6.51 | qfq | 23,790,345 | 222,423,177 | 1.42% |
| 2024-02-23 | 8.85 | 9.23 | 8.80 | 9.15 | 6.42 | qfq | 22,334,800 | 201,551,369 | 3.04% |
| 2024-02-22 | 8.79 | 9.03 | 8.72 | 8.88 | 6.23 | qfq | 18,097,468 | 160,089,644 | 0.91% |
| 2024-02-21 | 8.45 | 9.16 | 8.35 | 8.80 | 6.17 | qfq | 28,449,059 | 250,603,059 | 4.39% |
| 2024-02-20 | 8.41 | 8.49 | 8.23 | 8.43 | 5.91 | qfq | 18,300,568 | 152,802,400 | -0.82% |
| 2024-02-19 | 8.45 | 8.55 | 8.33 | 8.50 | 5.96 | qfq | 21,923,046 | 184,891,860 | 0.71% |
| 2024-02-08 | 8.05 | 8.64 | 7.78 | 8.44 | 5.92 | qfq | 35,384,195 | 289,084,331 | 4.84% |
| 2024-02-07 | 7.68 | 8.49 | 7.61 | 8.05 | 5.65 | qfq | 34,629,993 | 282,593,737 | 3.87% |
| 2024-02-06 | 7.28 | 7.90 | 7.04 | 7.75 | 5.44 | qfq | 31,898,836 | 239,035,107 | 2.65% |
| 2024-02-05 | 8.24 | 8.25 | 7.55 | 7.55 | 5.30 | qfq | 32,432,818 | 248,533,628 | -10.01% |
| 2024-02-02 | 8.61 | 8.81 | 8.06 | 8.39 | 5.89 | qfq | 23,858,534 | 202,522,271 | -1.87% |
| 2024-02-01 | 8.70 | 8.87 | 8.41 | 8.55 | 6.00 | qfq | 23,475,872 | 203,418,222 | -2.95% |
| 2024-01-31 | 8.85 | 9.16 | 8.75 | 8.81 | 6.18 | qfq | 27,968,932 | 250,516,020 | -1.67% |
| 2024-01-30 | 8.91 | 9.38 | 8.88 | 8.96 | 6.29 | qfq | 23,724,217 | 216,211,588 | -0.44% |
| 2024-01-29 | 9.22 | 9.29 | 8.91 | 9.00 | 6.31 | qfq | 27,474,556 | 250,004,227 | -1.96% |
| 2024-01-26 | 9.06 | 9.35 | 8.98 | 9.18 | 6.44 | qfq | 33,342,597 | 305,779,786 | 0.55% |
| 2024-01-25 | 8.34 | 9.13 | 8.23 | 9.13 | 6.40 | qfq | 29,878,721 | 260,725,287 | 10.00% |
| 2024-01-24 | 8.35 | 8.41 | 7.96 | 8.30 | 5.82 | qfq | 19,913,959 | 162,750,475 | -0.60% |
| 2024-01-23 | 8.13 | 8.38 | 8.05 | 8.35 | 5.86 | qfq | 15,942,248 | 131,095,413 | 1.83% |
| 2024-01-22 | 8.66 | 8.69 | 8.10 | 8.20 | 5.75 | qfq | 14,871,085 | 124,922,045 | -5.31% |
| 2024-01-19 | 8.84 | 8.87 | 8.61 | 8.66 | 6.08 | qfq | 14,674,228 | 128,071,017 | -2.70% |
| 2024-01-18 | 8.95 | 9.00 | 8.51 | 8.90 | 6.24 | qfq | 25,585,559 | 223,164,060 | -1.22% |
| 2024-01-17 | 9.29 | 9.37 | 8.98 | 9.01 | 6.32 | qfq | 18,990,141 | 174,233,437 | -3.22% |
| 2024-01-16 | 9.40 | 9.47 | 9.17 | 9.31 | 6.53 | qfq | 18,779,513 | 174,841,759 | -0.96% |
| 2024-01-15 | 9.56 | 9.56 | 9.36 | 9.40 | 6.59 | qfq | 19,454,320 | 183,623,942 | -2.29% |
| 2024-01-12 | 9.65 | 9.94 | 9.59 | 9.62 | 6.75 | qfq | 28,593,043 | 277,769,112 | -1.13% |
| 2024-01-11 | 9.64 | 9.86 | 9.56 | 9.73 | 6.83 | qfq | 59,476,585 | 576,663,609 | -2.11% |
| 2024-01-10 | 9.25 | 9.94 | 9.25 | 9.94 | 6.97 | qfq | 52,472,656 | 511,959,925 | 9.96% |
| 2024-01-09 | 8.86 | 9.09 | 8.86 | 9.04 | 6.34 | qfq | 22,019,278 | 197,953,010 | 2.15% |
| 2024-01-08 | 9.15 | 9.24 | 8.81 | 8.85 | 6.21 | qfq | 24,613,468 | 219,832,415 | -3.38% |
| 2024-01-05 | 9.08 | 9.34 | 8.98 | 9.16 | 6.43 | qfq | 23,442,420 | 214,891,435 | 0.33% |
| 2024-01-04 | 9.47 | 9.49 | 9.08 | 9.13 | 6.40 | qfq | 25,912,028 | 238,380,740 | -3.08% |
| 2024-01-03 | 9.31 | 9.54 | 9.14 | 9.42 | 6.61 | qfq | 44,260,172 | 414,705,034 | 2.61% |
| 2024-01-02 | 9.39 | 9.65 | 9.09 | 9.18 | 6.44 | qfq | 70,631,799 | 658,749,336 | 0.77% |
| 2023-12-29 | 8.25 | 9.11 | 8.20 | 9.11 | 6.39 | qfq | 40,628,205 | 358,831,925 | 10.02% |
| 2023-12-28 | 8.09 | 8.35 | 8.00 | 8.28 | 5.81 | qfq | 10,826,180 | 88,842,531 | 3.11% |
| 2023-12-27 | 8.04 | 8.09 | 7.97 | 8.03 | 5.63 | qfq | 5,813,496 | 46,590,470 | -0.25% |
| 2023-12-26 | 8.14 | 8.17 | 8.00 | 8.05 | 5.65 | qfq | 6,538,799 | 52,684,299 | -1.11% |
| 2023-12-25 | 8.08 | 8.19 | 8.04 | 8.14 | 5.71 | qfq | 6,789,152 | 55,144,651 | 0.62% |
| 2023-12-22 | 8.10 | 8.19 | 8.06 | 8.09 | 5.68 | qfq | 5,825,224 | 47,290,785 | -0.49% |
| 2023-12-21 | 8.07 | 8.15 | 7.99 | 8.13 | 5.70 | qfq | 6,129,598 | 49,518,735 | 0.37% |
| 2023-12-20 | 8.30 | 8.30 | 8.08 | 8.10 | 5.68 | qfq | 6,552,411 | 53,672,384 | -2.06% |
| 2023-12-19 | 8.31 | 8.35 | 8.19 | 8.27 | 5.80 | qfq | 7,756,044 | 64,162,122 | -0.96% |
| 2023-12-18 | 8.44 | 8.44 | 8.29 | 8.35 | 5.86 | qfq | 8,666,174 | 72,313,941 | -0.48% |
| 2023-12-15 | 8.45 | 8.52 | 8.38 | 8.39 | 5.89 | qfq | 7,333,305 | 61,852,856 | -0.24% |
| 2023-12-14 | 8.53 | 8.56 | 8.40 | 8.41 | 5.90 | qfq | 6,847,146 | 57,948,955 | -0.94% |
| 2023-12-13 | 8.42 | 8.59 | 8.39 | 8.49 | 5.96 | qfq | 7,262,441 | 61,684,915 | 0.71% |
| 2023-12-12 | 8.41 | 8.48 | 8.36 | 8.43 | 5.91 | qfq | 9,099,063 | 76,656,003 | 0.36% |
| 2023-12-11 | 8.27 | 8.42 | 8.25 | 8.40 | 5.89 | qfq | 9,107,292 | 75,925,631 | 1.20% |
| 2023-12-08 | 8.52 | 8.57 | 8.29 | 8.30 | 5.82 | qfq | 11,441,569 | 96,008,687 | -2.92% |
| 2023-12-07 | 8.64 | 8.64 | 8.51 | 8.55 | 6.00 | qfq | 10,891,282 | 93,267,035 | -0.70% |
| 2023-12-06 | 8.60 | 8.72 | 8.56 | 8.61 | 6.04 | qfq | 10,381,578 | 89,825,853 | 0.35% |
| 2023-12-05 | 8.76 | 8.78 | 8.58 | 8.58 | 6.02 | qfq | 10,162,798 | 88,040,185 | -2.05% |
| 2023-12-04 | 8.86 | 8.90 | 8.70 | 8.76 | 6.15 | qfq | 10,866,980 | 95,448,095 | -0.23% |
| 2023-12-01 | 8.89 | 8.89 | 8.71 | 8.78 | 6.16 | qfq | 12,184,877 | 106,852,794 | -1.01% |
| 2023-11-30 | 8.94 | 9.07 | 8.79 | 8.87 | 6.22 | qfq | 12,663,300 | 112,594,271 | -1.66% |
| 2023-11-29 | 9.08 | 9.17 | 8.94 | 9.02 | 6.33 | qfq | 17,940,412 | 162,515,967 | 0.45% |
| 2023-11-28 | 8.93 | 9.00 | 8.81 | 8.98 | 6.30 | qfq | 13,892,570 | 124,000,522 | 0.45% |
| 2023-11-27 | 8.82 | 9.00 | 8.77 | 8.94 | 6.27 | qfq | 17,581,971 | 156,203,853 | 2.52% |
| 2023-11-24 | 8.88 | 8.89 | 8.70 | 8.72 | 6.12 | qfq | 7,996,004 | 70,040,003 | -1.91% |
| 2023-11-23 | 8.65 | 8.93 | 8.65 | 8.89 | 6.24 | qfq | 11,656,394 | 103,013,914 | 2.77% |
| 2023-11-22 | 8.81 | 8.81 | 8.65 | 8.65 | 6.07 | qfq | 9,303,200 | 81,059,867 | -1.48% |
| 2023-11-21 | 8.86 | 8.89 | 8.75 | 8.78 | 6.16 | qfq | 10,742,041 | 94,801,284 | -0.79% |
| 2023-11-20 | 8.83 | 8.87 | 8.73 | 8.85 | 6.21 | qfq | 13,568,417 | 119,231,182 | 0.11% |
| 2023-11-17 | 8.67 | 8.84 | 8.63 | 8.84 | 6.20 | qfq | 12,956,102 | 113,719,735 | 1.38% |
| 2023-11-16 | 8.72 | 8.79 | 8.68 | 8.72 | 6.12 | qfq | 12,007,415 | 104,866,048 | 0.00% |
| 2023-11-15 | 8.64 | 8.77 | 8.49 | 8.72 | 6.12 | qfq | 18,928,349 | 163,737,340 | 1.63% |
| 2023-11-14 | 8.60 | 8.73 | 8.53 | 8.58 | 6.02 | qfq | 15,638,974 | 134,926,565 | -0.23% |
| 2023-11-13 | 8.58 | 8.64 | 8.50 | 8.60 | 6.03 | qfq | 12,972,470 | 111,141,522 | 0.70% |
| 2023-11-10 | 8.48 | 8.57 | 8.44 | 8.54 | 5.99 | qfq | 7,867,386 | 67,016,847 | 0.12% |
| 2023-11-09 | 8.65 | 8.65 | 8.47 | 8.53 | 5.98 | qfq | 10,374,076 | 88,266,220 | -0.93% |
| 2023-11-08 | 8.66 | 8.69 | 8.53 | 8.61 | 6.04 | qfq | 12,899,726 | 110,769,008 | -0.81% |
| 2023-11-07 | 8.69 | 8.74 | 8.64 | 8.68 | 6.09 | qfq | 11,220,939 | 97,497,474 | -0.12% |
| 2023-11-06 | 8.60 | 8.76 | 8.57 | 8.69 | 6.10 | qfq | 16,754,485 | 145,487,747 | 1.40% |
| 2023-11-03 | 8.43 | 8.63 | 8.40 | 8.57 | 6.01 | qfq | 15,092,237 | 129,156,111 | 2.02% |
| 2023-11-02 | 8.43 | 8.70 | 8.40 | 8.40 | 5.89 | qfq | 19,450,367 | 165,495,674 | -0.59% |
| 2023-11-01 | 8.15 | 8.52 | 8.11 | 8.45 | 5.93 | qfq | 30,700,794 | 257,012,901 | 3.17% |
| 2023-10-31 | 8.48 | 8.52 | 8.13 | 8.19 | 5.75 | qfq | 29,445,021 | 243,585,373 | -4.10% |
| 2023-10-30 | 8.63 | 8.88 | 8.50 | 8.54 | 5.99 | qfq | 36,459,783 | 312,798,428 | -2.95% |
| 2023-10-27 | 9.00 | 9.10 | 8.48 | 8.80 | 6.17 | qfq | 49,418,984 | 428,297,099 | -6.58% |
| 2023-10-26 | 9.01 | 9.44 | 8.99 | 9.42 | 6.61 | qfq | 16,121,788 | 149,542,963 | 3.97% |
| 2023-10-25 | 8.90 | 9.22 | 8.88 | 9.06 | 6.36 | qfq | 11,218,554 | 101,935,136 | 3.78% |
| 2023-10-24 | 8.55 | 8.87 | 8.53 | 8.73 | 6.12 | qfq | 7,329,377 | 63,871,050 | 1.87% |
| 2023-10-23 | 8.81 | 8.83 | 8.51 | 8.57 | 6.01 | qfq | 9,267,660 | 80,415,940 | -3.27% |
| 2023-10-20 | 8.79 | 9.03 | 8.79 | 8.86 | 6.22 | qfq | 8,385,560 | 74,784,472 | -0.23% |
| 2023-10-19 | 8.98 | 9.05 | 8.83 | 8.88 | 6.23 | qfq | 9,431,446 | 84,061,724 | -1.66% |
| 2023-10-18 | 9.05 | 9.12 | 9.02 | 9.03 | 6.33 | qfq | 5,745,864 | 52,042,548 | -0.99% |
| 2023-10-17 | 9.34 | 9.37 | 9.04 | 9.12 | 6.40 | qfq | 8,040,830 | 73,374,569 | -1.94% |
| 2023-10-16 | 9.25 | 9.40 | 9.15 | 9.30 | 6.52 | qfq | 10,649,551 | 98,969,880 | 1.31% |
| 2023-10-13 | 9.31 | 9.39 | 9.16 | 9.18 | 6.44 | qfq | 9,055,364 | 83,791,767 | -1.29% |
| 2023-10-12 | 9.23 | 9.38 | 9.15 | 9.30 | 6.52 | qfq | 8,240,113 | 76,438,475 | 1.53% |
| 2023-10-11 | 9.38 | 9.38 | 9.13 | 9.16 | 6.43 | qfq | 8,946,666 | 82,392,114 | -2.14% |
| 2023-10-10 | 9.42 | 9.42 | 9.22 | 9.36 | 6.57 | qfq | 10,907,547 | 101,465,923 | -0.21% |
| 2023-10-09 | 9.38 | 9.45 | 9.30 | 9.38 | 6.58 | qfq | 11,595,042 | 108,649,044 | 0.00% |
| 2023-09-28 | 9.30 | 9.42 | 9.26 | 9.38 | 6.58 | qfq | 9,426,580 | 88,173,459 | 1.85% |
| 2023-09-27 | 9.16 | 9.30 | 9.12 | 9.21 | 6.46 | qfq | 8,464,792 | 78,112,492 | 0.66% |
| 2023-09-26 | 9.14 | 9.20 | 9.00 | 9.15 | 6.42 | qfq | 8,324,487 | 75,832,409 | -0.22% |
| 2023-09-25 | 9.03 | 9.23 | 8.93 | 9.17 | 6.43 | qfq | 14,131,560 | 129,152,834 | 1.66% |
| 2023-09-22 | 8.99 | 9.05 | 8.86 | 9.02 | 6.33 | qfq | 10,193,927 | 91,411,887 | 0.45% |
| 2023-09-21 | 9.13 | 9.17 | 8.93 | 8.98 | 6.30 | qfq | 7,454,266 | 67,181,459 | -1.54% |
| 2023-09-20 | 9.15 | 9.26 | 9.10 | 9.12 | 6.40 | qfq | 7,955,232 | 72,931,194 | -0.76% |
| 2023-09-19 | 9.27 | 9.27 | 9.09 | 9.19 | 6.45 | qfq | 8,916,276 | 81,711,747 | -0.43% |
| 2023-09-18 | 8.95 | 9.28 | 8.88 | 9.23 | 6.48 | qfq | 13,522,077 | 124,100,068 | 3.59% |
| 2023-09-15 | 9.07 | 9.10 | 8.89 | 8.91 | 6.25 | qfq | 8,852,870 | 79,160,274 | -1.55% |
| 2023-09-14 | 9.10 | 9.25 | 9.00 | 9.05 | 6.35 | qfq | 9,038,837 | 82,036,519 | -1.09% |
| 2023-09-13 | 9.31 | 9.36 | 9.10 | 9.15 | 6.42 | qfq | 8,691,319 | 80,040,696 | -2.35% |
| 2023-09-12 | 9.25 | 9.40 | 9.20 | 9.37 | 6.57 | qfq | 13,777,045 | 128,435,022 | 2.18% |
| 2023-09-11 | 9.03 | 9.22 | 8.93 | 9.17 | 6.43 | qfq | 13,563,560 | 123,628,350 | 2.12% |
| 2023-09-08 | 8.84 | 9.04 | 8.84 | 8.98 | 6.30 | qfq | 6,890,502 | 61,878,602 | 0.79% |
| 2023-09-07 | 9.02 | 9.07 | 8.89 | 8.91 | 6.25 | qfq | 9,038,274 | 81,008,126 | -1.66% |
| 2023-09-06 | 9.05 | 9.12 | 9.02 | 9.06 | 6.36 | qfq | 7,794,880 | 70,682,142 | -0.11% |
| 2023-09-05 | 9.23 | 9.25 | 9.01 | 9.07 | 6.36 | qfq | 16,142,141 | 147,001,550 | -1.73% |
| 2023-09-04 | 9.51 | 9.55 | 9.06 | 9.23 | 6.48 | qfq | 27,177,260 | 249,674,018 | -3.35% |
| 2023-09-01 | 9.24 | 9.57 | 9.19 | 9.55 | 6.70 | qfq | 18,622,113 | 175,968,777 | 3.58% |
| 2023-08-31 | 9.20 | 9.34 | 9.12 | 9.22 | 6.47 | qfq | 11,812,490 | 109,353,708 | 0.22% |
| 2023-08-30 | 9.27 | 9.43 | 9.17 | 9.20 | 6.45 | qfq | 13,703,108 | 127,345,365 | -0.86% |
| 2023-08-29 | 8.90 | 9.35 | 8.86 | 9.28 | 6.51 | qfq | 26,213,666 | 240,551,551 | 4.86% |
| 2023-08-28 | 9.23 | 9.23 | 8.81 | 8.85 | 6.21 | qfq | 12,424,699 | 111,733,900 | 0.34% |
| 2023-08-25 | 9.00 | 9.05 | 8.72 | 8.82 | 6.19 | qfq | 13,018,540 | 115,149,787 | -2.22% |
| 2023-08-24 | 8.95 | 9.30 | 8.84 | 9.02 | 6.33 | qfq | 14,052,326 | 127,364,636 | 1.23% |
| 2023-08-23 | 9.10 | 9.22 | 8.89 | 8.91 | 6.25 | qfq | 10,258,740 | 92,350,008 | -1.11% |
| 2023-08-22 | 8.97 | 9.05 | 8.88 | 9.01 | 6.32 | qfq | 7,332,718 | 65,665,518 | 1.12% |
| 2023-08-21 | 8.89 | 9.06 | 8.85 | 8.91 | 6.25 | qfq | 9,056,050 | 80,943,614 | -0.34% |
| 2023-08-18 | 9.00 | 9.11 | 8.90 | 8.94 | 6.27 | qfq | 7,377,049 | 66,325,940 | -1.87% |
| 2023-08-17 | 8.88 | 9.13 | 8.84 | 9.11 | 6.39 | qfq | 8,660,046 | 78,043,627 | 2.71% |
| 2023-08-16 | 8.93 | 9.00 | 8.86 | 8.87 | 6.22 | qfq | 7,450,797 | 66,379,382 | -0.89% |
| 2023-08-15 | 9.03 | 9.10 | 8.89 | 8.95 | 6.28 | qfq | 7,136,781 | 64,085,052 | -1.21% |
| 2023-08-14 | 8.90 | 9.07 | 8.86 | 9.06 | 6.36 | qfq | 11,492,047 | 102,927,219 | 1.46% |
| 2023-08-11 | 9.11 | 9.11 | 8.91 | 8.93 | 6.26 | qfq | 11,193,847 | 100,490,634 | -1.87% |
| 2023-08-10 | 9.01 | 9.15 | 8.91 | 9.10 | 6.38 | qfq | 15,578,000 | 141,252,688 | -2.57% |
| 2023-08-09 | 9.41 | 9.49 | 9.27 | 9.34 | 6.55 | qfq | 7,320,374 | 68,447,719 | -1.06% |
| 2023-08-08 | 9.38 | 9.61 | 9.33 | 9.44 | 6.62 | qfq | 10,996,720 | 104,389,592 | 0.11% |
| 2023-08-07 | 9.35 | 9.52 | 9.30 | 9.43 | 6.62 | qfq | 14,572,966 | 137,373,560 | 1.18% |
| 2023-08-04 | 9.50 | 9.55 | 9.29 | 9.32 | 6.54 | qfq | 18,879,356 | 177,250,016 | -1.89% |
| 2023-08-03 | 9.60 | 9.65 | 9.45 | 9.50 | 6.66 | qfq | 11,154,165 | 106,398,339 | -1.04% |
| 2023-08-02 | 9.64 | 9.74 | 9.52 | 9.60 | 6.73 | qfq | 12,684,360 | 121,781,364 | -0.72% |
| 2023-08-01 | 9.61 | 9.82 | 9.56 | 9.67 | 6.78 | qfq | 17,025,821 | 165,338,575 | 0.31% |
| 2023-07-31 | 9.52 | 9.76 | 9.51 | 9.64 | 6.76 | qfq | 16,346,648 | 157,867,353 | 0.73% |
| 2023-07-28 | 9.40 | 9.62 | 9.30 | 9.57 | 6.71 | qfq | 17,164,243 | 163,326,849 | 1.38% |
| 2023-07-27 | 9.64 | 9.94 | 9.43 | 9.44 | 6.62 | qfq | 17,589,226 | 168,425,389 | -0.63% |
| 2023-07-26 | 9.68 | 9.69 | 9.45 | 9.50 | 6.66 | qfq | 18,935,133 | 180,808,934 | -1.86% |
| 2023-07-25 | 9.80 | 9.85 | 9.63 | 9.68 | 6.79 | qfq | 22,237,416 | 216,120,117 | -0.10% |
| 2023-07-24 | 9.70 | 9.90 | 9.62 | 9.69 | 6.80 | qfq | 19,626,080 | 191,313,092 | 0.21% |
| 2023-07-21 | 9.61 | 9.73 | 9.46 | 9.67 | 6.78 | qfq | 28,957,495 | 278,491,532 | 0.31% |
| 2023-07-20 | 10.17 | 10.17 | 9.58 | 9.64 | 6.76 | qfq | 47,521,678 | 465,188,460 | -5.02% |
| 2023-07-19 | 9.97 | 10.17 | 9.85 | 10.15 | 7.12 | qfq | 52,134,104 | 524,195,106 | 2.22% |
| 2023-07-18 | 9.72 | 10.26 | 9.63 | 9.93 | 6.97 | qfq | 62,627,001 | 625,164,392 | 2.16% |
| 2023-07-17 | 9.55 | 9.86 | 9.52 | 9.72 | 6.82 | qfq | 48,934,188 | 472,264,555 | -0.41% |