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
龙头股份600630.SH
最近收盘价6.392026-07-17
最近交易日2026-07-17
成交量（股）22,335,216
成交额（元）144,601,767
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-08-02 | 2025-08-08 | cash_dividend | 0.038 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-29 | 2024-07-05 | cash_dividend | 0.012 | — | — | — | 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 | 6.58 | 6.64 | 6.32 | 6.39 | 6.39 | qfq | 22,335,216 | 144,601,767 | -2.89% |
| 2026-07-16 | 6.54 | 6.68 | 6.47 | 6.58 | 6.58 | qfq | 19,078,182 | 125,503,154 | -0.30% |
| 2026-07-15 | 6.56 | 6.67 | 6.50 | 6.60 | 6.60 | qfq | 20,189,835 | 132,719,697 | 0.15% |
| 2026-07-14 | 6.54 | 6.60 | 6.40 | 6.59 | 6.59 | qfq | 20,415,501 | 133,215,797 | 1.54% |
| 2026-07-13 | 6.80 | 6.80 | 6.48 | 6.49 | 6.49 | qfq | 28,458,403 | 187,506,376 | -5.26% |
| 2026-07-10 | 6.80 | 6.96 | 6.66 | 6.85 | 6.85 | qfq | 31,510,092 | 215,951,886 | -0.15% |
| 2026-07-09 | 6.99 | 7.10 | 6.72 | 6.86 | 6.86 | qfq | 42,904,381 | 295,487,795 | -3.52% |
| 2026-07-08 | 7.55 | 7.65 | 7.01 | 7.11 | 7.11 | qfq | 59,635,918 | 427,918,863 | -8.73% |
| 2026-07-07 | 7.97 | 8.12 | 7.79 | 7.79 | 7.79 | qfq | 35,086,039 | 274,169,554 | -10.05% |
| 2026-07-06 | 9.06 | 9.13 | 8.66 | 8.66 | 8.66 | qfq | 19,686,000 | 171,144,973 | -9.98% |
| 2026-07-03 | 10.52 | 10.56 | 9.62 | 9.62 | 9.62 | qfq | 26,719,100 | 264,794,850 | -10.01% |
| 2026-07-02 | 9.91 | 10.69 | 9.83 | 10.69 | 10.69 | qfq | 50,842,827 | 533,380,000 | 9.98% |
| 2026-07-01 | 9.78 | 10.10 | 9.60 | 9.72 | 9.72 | qfq | 44,816,142 | 443,976,228 | -0.21% |
| 2026-06-30 | 9.70 | 9.95 | 9.61 | 9.74 | 9.74 | qfq | 38,569,738 | 377,451,650 | 1.14% |
| 2026-06-29 | 9.71 | 9.94 | 9.54 | 9.63 | 9.63 | qfq | 41,333,782 | 400,814,307 | -1.13% |
| 2026-06-26 | 9.56 | 9.91 | 9.44 | 9.74 | 9.74 | qfq | 45,316,878 | 439,656,737 | 2.85% |
| 2026-06-25 | 9.61 | 9.85 | 9.37 | 9.47 | 9.47 | qfq | 37,695,220 | 361,478,520 | -1.25% |
| 2026-06-24 | 9.26 | 9.78 | 9.26 | 9.59 | 9.59 | qfq | 36,558,701 | 351,432,399 | 2.57% |
| 2026-06-23 | 9.16 | 9.62 | 9.10 | 9.35 | 9.35 | qfq | 37,181,900 | 351,640,638 | 2.30% |
| 2026-06-22 | 8.64 | 9.19 | 8.64 | 9.14 | 9.14 | qfq | 42,476,439 | 380,154,465 | 7.91% |
| 2026-06-18 | 8.86 | 8.87 | 7.97 | 8.47 | 8.47 | qfq | 37,241,277 | 311,127,673 | -4.40% |
| 2026-06-17 | 9.01 | 9.40 | 8.86 | 8.86 | 8.86 | qfq | 30,734,048 | 279,828,034 | -2.32% |
| 2026-06-16 | 8.97 | 9.25 | 8.91 | 9.07 | 9.07 | qfq | 28,193,865 | 257,724,093 | 0.11% |
| 2026-06-15 | 8.88 | 9.08 | 8.52 | 9.06 | 9.06 | qfq | 34,419,524 | 303,877,118 | 2.03% |
| 2026-06-12 | 8.94 | 9.14 | 8.82 | 8.88 | 8.88 | qfq | 32,315,852 | 289,986,629 | -0.78% |
| 2026-06-11 | 8.96 | 9.00 | 8.68 | 8.95 | 8.95 | qfq | 35,087,439 | 310,961,683 | 0.56% |
| 2026-06-10 | 8.99 | 9.10 | 8.76 | 8.90 | 8.90 | qfq | 37,732,898 | 336,891,379 | -1.33% |
| 2026-06-09 | 8.58 | 9.17 | 8.50 | 9.02 | 9.02 | qfq | 54,979,218 | 488,756,904 | 6.75% |
| 2026-06-08 | 8.40 | 8.66 | 8.34 | 8.45 | 8.45 | qfq | 36,273,170 | 308,773,662 | 0.60% |
| 2026-06-05 | 8.24 | 8.50 | 8.24 | 8.40 | 8.40 | qfq | 13,863,230 | 115,967,869 | 0.96% |
| 2026-06-04 | 8.06 | 8.32 | 8.01 | 8.32 | 8.32 | qfq | 15,543,890 | 127,538,425 | 3.10% |
| 2026-06-03 | 7.89 | 8.20 | 7.76 | 8.07 | 8.07 | qfq | 11,229,676 | 89,988,041 | 2.15% |
| 2026-06-02 | 7.81 | 7.93 | 7.74 | 7.90 | 7.90 | qfq | 6,865,500 | 53,887,815 | 1.02% |
| 2026-06-01 | 7.69 | 7.86 | 7.59 | 7.82 | 7.82 | qfq | 5,456,800 | 42,423,902 | 1.43% |
| 2026-05-29 | 7.60 | 7.75 | 7.60 | 7.71 | 7.71 | qfq | 5,612,055 | 43,181,126 | 1.18% |
| 2026-05-28 | 7.64 | 7.72 | 7.53 | 7.62 | 7.62 | qfq | 5,225,910 | 39,782,114 | -0.26% |
| 2026-05-27 | 7.84 | 7.84 | 7.61 | 7.64 | 7.64 | qfq | 7,789,600 | 59,962,056 | -2.80% |
| 2026-05-26 | 7.98 | 7.98 | 7.77 | 7.86 | 7.86 | qfq | 6,617,284 | 51,931,696 | -1.26% |
| 2026-05-25 | 8.06 | 8.25 | 7.91 | 7.96 | 7.96 | qfq | 7,226,800 | 57,969,574 | -1.24% |
| 2026-05-22 | 7.83 | 8.09 | 7.70 | 8.06 | 8.06 | qfq | 10,098,686 | 80,428,863 | 3.73% |
| 2026-05-21 | 7.90 | 8.02 | 7.73 | 7.77 | 7.77 | qfq | 6,839,801 | 54,056,917 | -1.77% |
| 2026-05-20 | 8.08 | 8.09 | 7.88 | 7.91 | 7.91 | qfq | 5,961,700 | 47,261,196 | -2.22% |
| 2026-05-19 | 7.95 | 8.10 | 7.95 | 8.09 | 8.09 | qfq | 5,142,761 | 41,407,642 | 1.76% |
| 2026-05-18 | 8.05 | 8.05 | 7.85 | 7.95 | 7.95 | qfq | 6,089,800 | 48,127,178 | -0.87% |
| 2026-05-15 | 8.03 | 8.11 | 7.97 | 8.02 | 8.02 | qfq | 5,080,610 | 40,930,890 | -0.25% |
| 2026-05-14 | 8.16 | 8.16 | 8.04 | 8.04 | 8.04 | qfq | 5,849,713 | 47,395,717 | -1.35% |
| 2026-05-13 | 8.10 | 8.17 | 8.09 | 8.15 | 8.15 | qfq | 5,024,869 | 40,870,796 | 0.37% |
| 2026-05-12 | 8.30 | 8.31 | 8.11 | 8.12 | 8.12 | qfq | 7,054,745 | 57,623,429 | -1.93% |
| 2026-05-11 | 8.29 | 8.30 | 8.18 | 8.28 | 8.28 | qfq | 6,533,452 | 53,854,606 | 0.12% |
| 2026-05-08 | 8.30 | 8.30 | 8.22 | 8.27 | 8.27 | qfq | 6,451,710 | 53,276,294 | 0.00% |
| 2026-05-07 | 8.35 | 8.37 | 8.25 | 8.27 | 8.27 | qfq | 6,514,124 | 53,958,979 | -0.96% |
| 2026-05-06 | 8.34 | 8.39 | 8.27 | 8.35 | 8.35 | qfq | 8,574,378 | 71,357,767 | 0.24% |
| 2026-04-30 | 8.25 | 8.43 | 8.22 | 8.33 | 8.33 | qfq | 9,397,667 | 78,442,432 | 0.85% |
| 2026-04-29 | 8.09 | 8.38 | 8.09 | 8.26 | 8.26 | qfq | 11,946,384 | 98,929,343 | 1.98% |
| 2026-04-28 | 8.10 | 8.18 | 8.01 | 8.10 | 8.10 | qfq | 6,284,355 | 50,798,812 | -0.74% |
| 2026-04-27 | 8.00 | 8.19 | 7.91 | 8.16 | 8.16 | qfq | 8,834,200 | 71,202,183 | 2.00% |
| 2026-04-24 | 7.84 | 8.03 | 7.83 | 8.00 | 8.00 | qfq | 8,103,453 | 64,482,593 | 0.88% |
| 2026-04-23 | 8.05 | 8.15 | 7.88 | 7.93 | 7.93 | qfq | 9,921,863 | 79,187,118 | 0.89% |
| 2026-04-22 | 7.93 | 7.95 | 7.85 | 7.86 | 7.86 | qfq | 4,284,264 | 33,780,200 | -1.13% |
| 2026-04-21 | 7.99 | 8.00 | 7.92 | 7.95 | 7.95 | qfq | 2,946,300 | 23,432,897 | -0.63% |
| 2026-04-20 | 7.99 | 8.00 | 7.93 | 8.00 | 8.00 | qfq | 3,265,976 | 25,998,425 | 0.25% |
| 2026-04-17 | 7.99 | 8.04 | 7.91 | 7.98 | 7.98 | qfq | 3,528,155 | 28,064,054 | -0.37% |
| 2026-04-16 | 7.95 | 8.04 | 7.90 | 8.01 | 8.01 | qfq | 3,741,200 | 29,854,317 | 0.88% |
| 2026-04-15 | 8.09 | 8.09 | 7.92 | 7.94 | 7.94 | qfq | 3,661,500 | 29,247,063 | -1.12% |
| 2026-04-14 | 7.95 | 8.11 | 7.93 | 8.03 | 8.03 | qfq | 3,861,100 | 30,835,380 | 0.50% |
| 2026-04-13 | 7.95 | 8.02 | 7.94 | 7.99 | 7.99 | qfq | 2,897,100 | 23,118,416 | -0.37% |
| 2026-04-10 | 7.88 | 8.08 | 7.88 | 8.02 | 8.02 | qfq | 4,971,302 | 39,910,377 | 1.91% |
| 2026-04-09 | 7.97 | 8.03 | 7.86 | 7.87 | 7.87 | qfq | 3,698,180 | 29,287,663 | -1.75% |
| 2026-04-08 | 7.93 | 8.02 | 7.91 | 8.01 | 8.01 | qfq | 4,352,603 | 34,700,330 | 2.56% |
| 2026-04-07 | 7.70 | 7.86 | 7.64 | 7.81 | 7.81 | qfq | 3,221,816 | 25,059,523 | 2.09% |
| 2026-04-03 | 7.86 | 7.86 | 7.63 | 7.65 | 7.65 | qfq | 3,939,865 | 30,303,506 | -2.30% |
| 2026-04-02 | 7.92 | 7.98 | 7.78 | 7.83 | 7.83 | qfq | 3,877,900 | 30,491,655 | -1.63% |
| 2026-04-01 | 8.05 | 8.08 | 7.90 | 7.96 | 7.96 | qfq | 4,633,065 | 36,841,829 | 0.38% |
| 2026-03-31 | 8.02 | 8.09 | 7.91 | 7.93 | 7.93 | qfq | 4,564,334 | 36,565,924 | -0.50% |
| 2026-03-30 | 7.90 | 8.02 | 7.86 | 7.97 | 7.97 | qfq | 4,143,200 | 32,908,946 | 0.13% |
| 2026-03-27 | 7.80 | 7.99 | 7.77 | 7.96 | 7.96 | qfq | 3,810,634 | 30,176,536 | 1.27% |
| 2026-03-26 | 7.93 | 8.02 | 7.83 | 7.86 | 7.86 | qfq | 5,088,655 | 40,219,255 | -0.88% |
| 2026-03-25 | 7.81 | 7.94 | 7.78 | 7.93 | 7.93 | qfq | 5,308,843 | 41,833,480 | 2.06% |
| 2026-03-24 | 7.60 | 7.80 | 7.47 | 7.77 | 7.77 | qfq | 8,448,839 | 64,612,939 | 3.88% |
| 2026-03-23 | 7.77 | 7.80 | 7.43 | 7.48 | 7.48 | qfq | 9,900,495 | 75,217,244 | -6.03% |
| 2026-03-20 | 8.28 | 8.30 | 7.96 | 7.96 | 7.96 | qfq | 7,309,600 | 59,007,873 | -2.57% |
| 2026-03-19 | 8.35 | 8.39 | 8.15 | 8.17 | 8.17 | qfq | 7,153,800 | 58,862,402 | -2.74% |
| 2026-03-18 | 8.36 | 8.40 | 8.26 | 8.40 | 8.40 | qfq | 5,209,390 | 43,427,772 | 0.72% |
| 2026-03-17 | 8.44 | 8.51 | 8.33 | 8.34 | 8.34 | qfq | 5,298,290 | 44,656,425 | -1.18% |
| 2026-03-16 | 8.32 | 8.45 | 8.32 | 8.44 | 8.44 | qfq | 4,489,559 | 37,712,007 | 0.96% |
| 2026-03-13 | 8.39 | 8.48 | 8.35 | 8.36 | 8.36 | qfq | 5,178,165 | 43,589,779 | -0.59% |
| 2026-03-12 | 8.48 | 8.54 | 8.39 | 8.41 | 8.41 | qfq | 5,739,301 | 48,486,304 | -1.18% |
| 2026-03-11 | 8.61 | 8.62 | 8.48 | 8.51 | 8.51 | qfq | 5,097,546 | 43,448,904 | -1.05% |
| 2026-03-10 | 8.66 | 8.69 | 8.53 | 8.60 | 8.60 | qfq | 4,596,931 | 39,442,237 | 1.18% |
| 2026-03-09 | 8.52 | 8.53 | 8.40 | 8.50 | 8.50 | qfq | 6,433,044 | 54,439,942 | -1.73% |
| 2026-03-06 | 8.49 | 8.66 | 8.44 | 8.65 | 8.65 | qfq | 6,198,203 | 53,170,325 | 1.88% |
| 2026-03-05 | 8.45 | 8.53 | 8.43 | 8.49 | 8.49 | qfq | 5,420,050 | 45,972,214 | 1.31% |
| 2026-03-04 | 8.40 | 8.49 | 8.29 | 8.38 | 8.38 | qfq | 7,423,482 | 62,308,857 | -0.95% |
| 2026-03-03 | 8.86 | 8.90 | 8.44 | 8.46 | 8.46 | qfq | 12,359,932 | 106,648,669 | -4.51% |
| 2026-03-02 | 9.07 | 9.09 | 8.83 | 8.86 | 8.86 | qfq | 11,678,882 | 104,229,435 | -3.28% |
| 2026-02-27 | 9.12 | 9.17 | 9.07 | 9.16 | 9.16 | qfq | 6,429,769 | 58,716,196 | 0.66% |
| 2026-02-26 | 9.16 | 9.16 | 9.08 | 9.10 | 9.10 | qfq | 5,559,101 | 50,604,911 | -0.55% |
| 2026-02-25 | 9.10 | 9.17 | 9.07 | 9.15 | 9.15 | qfq | 7,765,197 | 70,968,827 | 0.44% |
| 2026-02-24 | 9.05 | 9.12 | 9.02 | 9.11 | 9.11 | qfq | 6,751,780 | 61,250,476 | 1.33% |
| 2026-02-13 | 9.00 | 9.07 | 8.98 | 8.99 | 8.99 | qfq | 5,198,564 | 46,899,866 | -0.33% |
| 2026-02-12 | 9.18 | 9.18 | 9.01 | 9.02 | 9.02 | qfq | 8,846,100 | 80,104,058 | -1.74% |
| 2026-02-11 | 9.16 | 9.22 | 9.08 | 9.18 | 9.18 | qfq | 6,264,328 | 57,300,406 | -0.11% |
| 2026-02-10 | 9.14 | 9.23 | 9.11 | 9.19 | 9.19 | qfq | 7,909,343 | 72,596,233 | 0.55% |
| 2026-02-09 | 9.10 | 9.14 | 9.08 | 9.14 | 9.14 | qfq | 6,972,555 | 63,538,451 | 0.55% |
| 2026-02-06 | 9.12 | 9.15 | 9.04 | 9.09 | 9.09 | qfq | 6,999,701 | 63,687,538 | -0.33% |
| 2026-02-05 | 9.11 | 9.18 | 9.05 | 9.12 | 9.12 | qfq | 6,128,000 | 55,889,300 | 0.11% |
| 2026-02-04 | 9.06 | 9.12 | 9.02 | 9.11 | 9.11 | qfq | 7,097,566 | 64,414,374 | 0.44% |
| 2026-02-03 | 9.00 | 9.07 | 8.98 | 9.07 | 9.07 | qfq | 6,370,900 | 57,543,811 | 1.11% |
| 2026-02-02 | 9.10 | 9.18 | 8.96 | 8.97 | 8.97 | qfq | 9,063,826 | 82,263,008 | -2.39% |
| 2026-01-30 | 9.11 | 9.20 | 9.01 | 9.19 | 9.19 | qfq | 10,452,692 | 95,102,484 | 0.55% |
| 2026-01-29 | 9.20 | 9.27 | 9.07 | 9.14 | 9.14 | qfq | 11,460,322 | 105,070,768 | -0.87% |
| 2026-01-28 | 9.33 | 9.36 | 9.18 | 9.22 | 9.22 | qfq | 10,447,431 | 96,638,409 | -1.28% |
| 2026-01-27 | 9.53 | 9.53 | 9.23 | 9.34 | 9.34 | qfq | 15,262,516 | 142,294,409 | -2.51% |
| 2026-01-26 | 9.52 | 9.67 | 9.45 | 9.58 | 9.58 | qfq | 22,713,379 | 217,110,433 | 1.16% |
| 2026-01-23 | 9.52 | 9.54 | 9.38 | 9.47 | 9.47 | qfq | 16,521,387 | 155,638,882 | -0.53% |
| 2026-01-22 | 9.28 | 9.64 | 9.25 | 9.52 | 9.52 | qfq | 24,656,669 | 233,924,220 | 2.59% |
| 2026-01-21 | 9.26 | 9.34 | 9.15 | 9.28 | 9.28 | qfq | 8,450,675 | 78,184,648 | 0.00% |
| 2026-01-20 | 9.31 | 9.33 | 9.22 | 9.28 | 9.28 | qfq | 9,376,937 | 86,975,579 | -0.43% |
| 2026-01-19 | 9.07 | 9.34 | 9.07 | 9.32 | 9.32 | qfq | 12,513,003 | 115,495,838 | 2.31% |
| 2026-01-16 | 9.18 | 9.26 | 9.05 | 9.11 | 9.11 | qfq | 11,680,204 | 106,495,107 | -0.98% |
| 2026-01-15 | 9.30 | 9.34 | 9.17 | 9.20 | 9.20 | qfq | 10,731,160 | 99,104,443 | -1.50% |
| 2026-01-14 | 9.36 | 9.44 | 9.17 | 9.34 | 9.34 | qfq | 18,308,770 | 170,726,472 | 0.32% |
| 2026-01-13 | 9.50 | 9.54 | 9.28 | 9.31 | 9.31 | qfq | 20,150,588 | 189,202,806 | -2.31% |
| 2026-01-12 | 9.47 | 9.60 | 9.43 | 9.53 | 9.53 | qfq | 23,041,113 | 219,180,852 | 0.53% |
| 2026-01-09 | 9.27 | 9.51 | 9.25 | 9.48 | 9.48 | qfq | 21,635,716 | 203,571,503 | 2.05% |
| 2026-01-08 | 9.18 | 9.30 | 9.16 | 9.29 | 9.29 | qfq | 11,746,937 | 108,606,372 | 0.98% |
| 2026-01-07 | 9.20 | 9.30 | 9.17 | 9.20 | 9.20 | qfq | 13,280,681 | 122,564,324 | 0.00% |
| 2026-01-06 | 9.15 | 9.25 | 9.12 | 9.20 | 9.20 | qfq | 12,703,383 | 116,867,577 | 0.22% |
| 2026-01-05 | 9.02 | 9.22 | 8.95 | 9.18 | 9.18 | qfq | 13,235,361 | 120,975,001 | 1.66% |
| 2025-12-31 | 8.92 | 9.05 | 8.82 | 9.03 | 9.03 | qfq | 11,885,861 | 106,363,671 | 1.23% |
| 2025-12-30 | 9.07 | 9.08 | 8.90 | 8.92 | 8.92 | qfq | 11,450,962 | 102,643,915 | -1.76% |
| 2025-12-29 | 9.17 | 9.20 | 9.07 | 9.08 | 9.08 | qfq | 8,920,200 | 81,315,927 | -1.41% |
| 2025-12-26 | 9.20 | 9.25 | 9.08 | 9.21 | 9.21 | qfq | 12,722,293 | 116,532,384 | -0.11% |
| 2025-12-25 | 9.13 | 9.23 | 9.10 | 9.22 | 9.22 | qfq | 9,801,657 | 89,819,750 | 0.77% |
| 2025-12-24 | 9.10 | 9.17 | 9.01 | 9.15 | 9.15 | qfq | 7,635,255 | 69,679,547 | 0.55% |
| 2025-12-23 | 9.25 | 9.29 | 9.05 | 9.10 | 9.10 | qfq | 11,428,710 | 104,506,757 | -1.83% |
| 2025-12-22 | 9.33 | 9.38 | 9.23 | 9.27 | 9.27 | qfq | 12,174,712 | 112,930,509 | -1.17% |
| 2025-12-19 | 9.10 | 9.39 | 9.08 | 9.38 | 9.38 | qfq | 17,732,307 | 164,895,532 | 3.53% |
| 2025-12-18 | 9.00 | 9.22 | 8.96 | 9.06 | 9.06 | qfq | 12,431,930 | 113,240,133 | 0.44% |
| 2025-12-17 | 8.90 | 9.07 | 8.77 | 9.02 | 9.02 | qfq | 13,712,680 | 122,313,500 | 0.67% |
| 2025-12-16 | 9.25 | 9.36 | 8.95 | 8.96 | 8.96 | qfq | 18,026,995 | 164,890,586 | -3.24% |
| 2025-12-15 | 9.15 | 9.36 | 9.06 | 9.26 | 9.26 | qfq | 13,768,141 | 126,941,676 | 0.54% |
| 2025-12-12 | 9.42 | 9.52 | 9.20 | 9.21 | 9.21 | qfq | 23,138,296 | 216,027,285 | -2.75% |
| 2025-12-11 | 9.73 | 9.76 | 9.41 | 9.47 | 9.47 | qfq | 24,078,790 | 229,653,126 | -2.87% |
| 2025-12-10 | 10.18 | 10.22 | 9.71 | 9.75 | 9.75 | qfq | 39,320,739 | 388,370,720 | -5.25% |
| 2025-12-09 | 10.51 | 10.89 | 10.29 | 10.29 | 10.29 | qfq | 31,662,183 | 336,887,844 | -3.74% |
| 2025-12-08 | 10.83 | 11.11 | 10.63 | 10.69 | 10.69 | qfq | 40,760,188 | 440,599,040 | -1.38% |
| 2025-12-05 | 10.47 | 10.97 | 10.45 | 10.84 | 10.84 | qfq | 40,843,076 | 437,229,885 | 2.36% |
| 2025-12-04 | 10.61 | 10.77 | 10.40 | 10.59 | 10.59 | qfq | 40,152,042 | 424,310,238 | -2.13% |
| 2025-12-03 | 10.27 | 11.28 | 9.93 | 10.82 | 10.82 | qfq | 56,448,244 | 595,318,937 | 5.36% |
| 2025-12-02 | 10.08 | 10.59 | 9.83 | 10.27 | 10.27 | qfq | 37,053,068 | 378,922,300 | 1.99% |
| 2025-12-01 | 10.21 | 10.26 | 10.03 | 10.07 | 10.07 | qfq | 20,776,418 | 210,223,395 | -1.56% |
| 2025-11-28 | 10.13 | 10.32 | 10.13 | 10.23 | 10.23 | qfq | 28,494,805 | 291,017,585 | -0.29% |
| 2025-11-27 | 9.60 | 10.36 | 9.60 | 10.26 | 10.26 | qfq | 54,852,719 | 557,995,964 | 5.77% |
| 2025-11-26 | 9.89 | 9.95 | 9.68 | 9.70 | 9.70 | qfq | 22,445,743 | 219,655,641 | -2.61% |
| 2025-11-25 | 10.00 | 10.14 | 9.91 | 9.96 | 9.96 | qfq | 25,076,243 | 250,915,841 | -0.90% |
| 2025-11-24 | 9.78 | 10.05 | 9.35 | 10.05 | 10.05 | qfq | 39,501,432 | 384,009,327 | 2.76% |
| 2025-11-21 | 10.02 | 10.10 | 9.63 | 9.78 | 9.78 | qfq | 34,665,123 | 340,857,143 | -4.21% |
| 2025-11-20 | 9.81 | 10.28 | 9.70 | 10.21 | 10.21 | qfq | 55,676,862 | 556,182,342 | 2.51% |
| 2025-11-19 | 9.69 | 10.15 | 9.55 | 9.96 | 9.96 | qfq | 49,072,710 | 487,177,547 | 1.94% |
| 2025-11-18 | 9.75 | 10.05 | 9.72 | 9.77 | 9.77 | qfq | 29,035,288 | 285,278,023 | 0.31% |
| 2025-11-17 | 9.65 | 9.80 | 9.58 | 9.74 | 9.74 | qfq | 21,911,200 | 212,278,993 | 0.83% |
| 2025-11-14 | 9.64 | 9.77 | 9.60 | 9.66 | 9.66 | qfq | 23,075,859 | 223,283,333 | -0.21% |
| 2025-11-13 | 9.40 | 9.88 | 9.29 | 9.68 | 9.68 | qfq | 33,192,765 | 317,101,664 | 3.31% |
| 2025-11-12 | 9.20 | 9.44 | 9.20 | 9.37 | 9.37 | qfq | 16,409,201 | 153,530,441 | 0.97% |
| 2025-11-11 | 9.25 | 9.31 | 9.18 | 9.28 | 9.28 | qfq | 9,393,640 | 86,918,949 | 0.32% |
| 2025-11-10 | 9.18 | 9.28 | 9.14 | 9.25 | 9.25 | qfq | 9,440,830 | 87,152,947 | 0.43% |
| 2025-11-07 | 9.39 | 9.48 | 9.18 | 9.21 | 9.21 | qfq | 16,348,686 | 151,432,948 | -2.23% |
| 2025-11-06 | 9.48 | 9.48 | 9.25 | 9.42 | 9.42 | qfq | 13,584,809 | 127,276,572 | -0.63% |
| 2025-11-05 | 9.39 | 9.52 | 9.36 | 9.48 | 9.48 | qfq | 13,838,584 | 130,929,800 | 0.42% |
| 2025-11-04 | 9.56 | 9.59 | 9.34 | 9.44 | 9.44 | qfq | 14,491,039 | 136,713,514 | -1.36% |
| 2025-11-03 | 9.41 | 9.71 | 9.38 | 9.57 | 9.57 | qfq | 17,495,403 | 167,171,111 | 1.48% |
| 2025-10-31 | 9.58 | 9.68 | 9.41 | 9.43 | 9.43 | qfq | 17,959,364 | 170,654,357 | -0.74% |
| 2025-10-30 | 9.37 | 9.71 | 9.30 | 9.50 | 9.50 | qfq | 22,475,190 | 213,173,483 | 1.39% |
| 2025-10-29 | 9.54 | 9.56 | 9.30 | 9.37 | 9.37 | qfq | 22,894,390 | 214,704,650 | -2.40% |
| 2025-10-28 | 9.62 | 9.70 | 9.50 | 9.60 | 9.60 | qfq | 18,458,615 | 177,324,145 | -0.72% |
| 2025-10-27 | 9.79 | 9.80 | 9.64 | 9.67 | 9.67 | qfq | 24,194,195 | 234,899,576 | -0.51% |
| 2025-10-24 | 10.11 | 10.15 | 9.70 | 9.72 | 9.72 | qfq | 37,605,272 | 370,125,001 | -4.05% |
| 2025-10-23 | 10.05 | 10.46 | 10.00 | 10.13 | 10.13 | qfq | 40,204,910 | 410,213,788 | 0.60% |
| 2025-10-22 | 9.76 | 10.66 | 9.73 | 10.07 | 10.07 | qfq | 51,265,339 | 520,936,825 | 2.03% |
| 2025-10-21 | 9.30 | 10.00 | 9.30 | 9.87 | 9.87 | qfq | 45,541,701 | 444,756,444 | 5.00% |
| 2025-10-20 | 9.29 | 9.49 | 9.23 | 9.40 | 9.40 | qfq | 21,224,884 | 198,470,603 | 1.18% |
| 2025-10-17 | 9.25 | 9.37 | 9.09 | 9.29 | 9.29 | qfq | 21,370,066 | 197,605,583 | 0.32% |
| 2025-10-16 | 9.50 | 9.61 | 9.22 | 9.26 | 9.26 | qfq | 20,525,100 | 192,138,249 | -2.53% |
| 2025-10-15 | 9.31 | 9.66 | 9.16 | 9.50 | 9.50 | qfq | 31,124,399 | 295,118,421 | 1.93% |
| 2025-10-14 | 9.45 | 9.59 | 9.27 | 9.32 | 9.32 | qfq | 27,892,485 | 262,995,651 | -0.85% |
| 2025-10-13 | 9.24 | 9.55 | 9.23 | 9.40 | 9.40 | qfq | 33,901,431 | 317,268,221 | -3.59% |
| 2025-10-10 | 9.06 | 10.00 | 9.06 | 9.75 | 9.75 | qfq | 55,621,617 | 540,383,334 | 7.03% |
| 2025-10-09 | 9.18 | 9.28 | 9.00 | 9.11 | 9.11 | qfq | 29,323,751 | 267,062,109 | -0.76% |
| 2025-09-30 | 8.60 | 9.46 | 8.58 | 9.18 | 9.18 | qfq | 51,286,901 | 469,248,563 | 6.62% |
| 2025-09-29 | 8.52 | 8.66 | 8.44 | 8.61 | 8.61 | qfq | 10,809,200 | 92,678,597 | 1.06% |
| 2025-09-26 | 8.51 | 8.68 | 8.40 | 8.52 | 8.52 | qfq | 9,210,500 | 78,498,606 | -0.12% |
| 2025-09-25 | 8.60 | 8.75 | 8.52 | 8.53 | 8.53 | qfq | 11,877,400 | 102,123,683 | -1.50% |
| 2025-09-24 | 8.45 | 8.84 | 8.38 | 8.66 | 8.66 | qfq | 17,787,373 | 154,319,263 | 2.12% |
| 2025-09-23 | 8.76 | 8.78 | 8.30 | 8.48 | 8.48 | qfq | 15,982,700 | 135,628,169 | -3.09% |
| 2025-09-22 | 8.62 | 8.97 | 8.53 | 8.75 | 8.75 | qfq | 21,350,266 | 186,383,653 | 1.63% |
| 2025-09-19 | 8.59 | 8.65 | 8.45 | 8.61 | 8.61 | qfq | 14,149,638 | 120,785,082 | -0.23% |
| 2025-09-18 | 8.72 | 8.90 | 8.55 | 8.63 | 8.63 | qfq | 20,765,993 | 181,417,777 | -1.03% |
| 2025-09-17 | 8.88 | 8.93 | 8.68 | 8.72 | 8.72 | qfq | 17,426,410 | 152,910,943 | -2.57% |
| 2025-09-16 | 8.52 | 8.97 | 8.52 | 8.95 | 8.95 | qfq | 31,710,228 | 278,966,179 | 4.68% |
| 2025-09-15 | 8.55 | 8.61 | 8.47 | 8.55 | 8.55 | qfq | 11,136,844 | 95,249,879 | 0.00% |
| 2025-09-12 | 8.49 | 8.61 | 8.44 | 8.55 | 8.55 | qfq | 11,647,053 | 99,459,968 | 0.83% |
| 2025-09-11 | 8.50 | 8.53 | 8.34 | 8.48 | 8.48 | qfq | 9,628,129 | 80,961,533 | -0.59% |
| 2025-09-10 | 8.48 | 8.58 | 8.43 | 8.53 | 8.53 | qfq | 8,711,525 | 74,293,168 | 0.35% |
| 2025-09-09 | 8.47 | 8.63 | 8.42 | 8.50 | 8.50 | qfq | 10,924,276 | 92,926,453 | 0.35% |
| 2025-09-08 | 8.42 | 8.49 | 8.35 | 8.47 | 8.47 | qfq | 7,703,108 | 64,950,668 | 1.07% |
| 2025-09-05 | 8.41 | 8.41 | 8.23 | 8.38 | 8.38 | qfq | 8,311,309 | 69,224,480 | 0.72% |
| 2025-09-04 | 8.27 | 8.44 | 8.22 | 8.32 | 8.32 | qfq | 11,158,800 | 93,262,220 | 0.97% |
| 2025-09-03 | 8.50 | 8.53 | 8.20 | 8.24 | 8.24 | qfq | 10,057,501 | 83,922,215 | -2.94% |
| 2025-09-02 | 8.50 | 8.52 | 8.34 | 8.49 | 8.49 | qfq | 10,638,458 | 89,724,632 | -0.35% |
| 2025-09-01 | 8.46 | 8.60 | 8.42 | 8.52 | 8.52 | qfq | 9,665,067 | 82,334,155 | 0.24% |
| 2025-08-29 | 8.49 | 8.67 | 8.41 | 8.50 | 8.50 | qfq | 12,835,500 | 109,462,071 | -0.82% |
| 2025-08-28 | 8.61 | 8.74 | 8.32 | 8.57 | 8.57 | qfq | 14,348,414 | 122,170,582 | -0.46% |
| 2025-08-27 | 8.86 | 8.88 | 8.60 | 8.61 | 8.61 | qfq | 14,960,432 | 130,924,924 | -2.49% |
| 2025-08-26 | 8.79 | 8.87 | 8.73 | 8.83 | 8.83 | qfq | 11,974,073 | 105,688,243 | 0.23% |
| 2025-08-25 | 8.83 | 8.84 | 8.74 | 8.81 | 8.81 | qfq | 14,127,599 | 124,111,039 | 0.00% |
| 2025-08-22 | 8.80 | 8.82 | 8.68 | 8.81 | 8.81 | qfq | 11,241,204 | 98,389,186 | -0.11% |
| 2025-08-21 | 8.82 | 8.86 | 8.76 | 8.82 | 8.82 | qfq | 10,291,001 | 90,683,054 | 0.11% |
| 2025-08-20 | 8.76 | 8.83 | 8.69 | 8.81 | 8.81 | qfq | 10,518,953 | 92,198,363 | 0.80% |
| 2025-08-19 | 8.67 | 8.80 | 8.60 | 8.74 | 8.74 | qfq | 12,333,532 | 107,698,631 | 1.27% |
| 2025-08-18 | 8.70 | 8.78 | 8.62 | 8.63 | 8.63 | qfq | 13,031,812 | 113,402,284 | -0.35% |
| 2025-08-15 | 8.56 | 8.67 | 8.55 | 8.66 | 8.66 | qfq | 8,622,300 | 74,333,486 | 1.05% |
| 2025-08-14 | 8.82 | 8.82 | 8.57 | 8.57 | 8.57 | qfq | 11,797,200 | 102,301,091 | -2.61% |
| 2025-08-13 | 8.93 | 8.95 | 8.77 | 8.80 | 8.80 | qfq | 11,422,677 | 100,622,679 | -1.35% |
| 2025-08-12 | 8.93 | 8.95 | 8.83 | 8.92 | 8.92 | qfq | 9,046,400 | 80,377,458 | 0.00% |
| 2025-08-11 | 8.80 | 9.01 | 8.77 | 8.92 | 8.92 | qfq | 13,515,174 | 120,438,796 | 0.79% |
| 2025-08-08 | 8.92 | 8.92 | 8.73 | 8.85 | 8.85 | qfq | 12,391,506 | 109,131,758 | 0.00% |
| 2025-08-07 | 8.80 | 8.92 | 8.72 | 8.85 | 8.81 | qfq | 12,666,505 | 111,559,495 | 0.68% |
| 2025-08-06 | 8.96 | 8.97 | 8.76 | 8.79 | 8.75 | qfq | 17,065,437 | 150,121,215 | -2.12% |
| 2025-08-05 | 8.75 | 9.05 | 8.71 | 8.98 | 8.94 | qfq | 25,058,212 | 223,662,513 | 2.86% |
| 2025-08-04 | 8.51 | 8.86 | 8.41 | 8.73 | 8.69 | qfq | 15,635,004 | 135,568,782 | 1.99% |
| 2025-08-01 | 8.52 | 8.61 | 8.51 | 8.56 | 8.52 | qfq | 7,540,701 | 64,552,897 | -0.12% |
| 2025-07-31 | 8.74 | 8.75 | 8.53 | 8.57 | 8.53 | qfq | 12,712,234 | 109,460,752 | -1.72% |
| 2025-07-30 | 8.58 | 8.78 | 8.52 | 8.72 | 8.68 | qfq | 18,827,078 | 163,170,324 | 0.93% |
| 2025-07-29 | 8.69 | 8.74 | 8.51 | 8.64 | 8.60 | qfq | 17,060,132 | 146,677,320 | 0.82% |
| 2025-07-28 | 8.65 | 8.69 | 8.53 | 8.57 | 8.53 | qfq | 9,566,246 | 82,003,666 | -0.81% |
| 2025-07-25 | 8.57 | 8.65 | 8.52 | 8.64 | 8.60 | qfq | 12,499,754 | 107,550,832 | 1.05% |
| 2025-07-24 | 8.52 | 8.59 | 8.50 | 8.55 | 8.51 | qfq | 10,606,900 | 90,627,763 | 0.59% |
| 2025-07-23 | 8.54 | 8.61 | 8.49 | 8.50 | 8.46 | qfq | 11,999,001 | 102,628,893 | -0.47% |
| 2025-07-22 | 8.58 | 8.59 | 8.48 | 8.54 | 8.50 | qfq | 9,188,030 | 78,303,645 | -0.58% |
| 2025-07-21 | 8.60 | 8.63 | 8.54 | 8.59 | 8.55 | qfq | 8,862,576 | 75,938,960 | 0.12% |
| 2025-07-18 | 8.56 | 8.63 | 8.45 | 8.58 | 8.54 | qfq | 12,612,007 | 107,426,717 | 0.12% |
| 2025-07-17 | 8.45 | 8.64 | 8.43 | 8.57 | 8.53 | qfq | 14,648,100 | 125,332,858 | 0.94% |
| 2025-07-16 | 8.31 | 8.58 | 8.30 | 8.49 | 8.45 | qfq | 17,377,213 | 146,994,911 | 2.29% |
| 2025-07-15 | 8.36 | 8.38 | 8.13 | 8.30 | 8.26 | qfq | 10,623,800 | 87,572,861 | -0.84% |
| 2025-07-14 | 8.33 | 8.44 | 8.33 | 8.37 | 8.33 | qfq | 8,870,511 | 74,338,664 | 0.24% |
| 2025-07-11 | 8.25 | 8.45 | 8.25 | 8.35 | 8.31 | qfq | 14,119,977 | 117,766,668 | 1.21% |
| 2025-07-10 | 8.20 | 8.25 | 8.17 | 8.25 | 8.21 | qfq | 7,586,813 | 62,366,608 | 0.61% |
| 2025-07-09 | 8.20 | 8.24 | 8.16 | 8.20 | 8.16 | qfq | 7,519,964 | 61,671,766 | 0.12% |
| 2025-07-08 | 8.10 | 8.20 | 8.08 | 8.19 | 8.15 | qfq | 6,777,200 | 55,375,003 | 0.99% |
| 2025-07-07 | 8.00 | 8.14 | 7.99 | 8.11 | 8.08 | qfq | 5,308,200 | 42,929,785 | 0.37% |
| 2025-07-04 | 8.17 | 8.22 | 8.07 | 8.08 | 8.05 | qfq | 11,044,158 | 89,903,250 | -0.62% |
| 2025-07-03 | 8.11 | 8.19 | 8.08 | 8.13 | 8.10 | qfq | 6,987,700 | 56,914,759 | 0.25% |
| 2025-07-02 | 8.18 | 8.18 | 8.07 | 8.11 | 8.08 | qfq | 7,149,576 | 57,986,132 | -0.49% |
| 2025-07-01 | 8.22 | 8.22 | 8.12 | 8.15 | 8.12 | qfq | 6,187,701 | 50,547,935 | -0.61% |
| 2025-06-30 | 8.20 | 8.21 | 8.15 | 8.20 | 8.16 | qfq | 6,192,500 | 50,686,624 | 0.24% |
| 2025-06-27 | 8.12 | 8.20 | 8.11 | 8.18 | 8.14 | qfq | 7,185,900 | 58,746,870 | 0.74% |
| 2025-06-26 | 8.22 | 8.23 | 8.12 | 8.12 | 8.09 | qfq | 5,853,500 | 47,755,916 | -0.73% |
| 2025-06-25 | 8.14 | 8.19 | 8.08 | 8.18 | 8.14 | qfq | 6,977,442 | 56,852,846 | 0.62% |
| 2025-06-24 | 7.98 | 8.15 | 7.96 | 8.13 | 8.10 | qfq | 6,107,400 | 49,433,073 | 2.26% |
| 2025-06-23 | 7.80 | 7.97 | 7.73 | 7.95 | 7.92 | qfq | 4,392,700 | 34,739,159 | 1.15% |
| 2025-06-20 | 7.89 | 7.96 | 7.84 | 7.86 | 7.83 | qfq | 4,578,530 | 36,136,676 | -0.38% |
| 2025-06-19 | 8.04 | 8.07 | 7.86 | 7.89 | 7.86 | qfq | 6,574,000 | 52,234,155 | -1.87% |
| 2025-06-18 | 8.16 | 8.16 | 8.01 | 8.04 | 8.01 | qfq | 6,810,100 | 54,862,024 | -1.59% |
| 2025-06-17 | 8.18 | 8.25 | 8.10 | 8.17 | 8.13 | qfq | 6,051,701 | 49,340,407 | -0.12% |
| 2025-06-16 | 8.08 | 8.25 | 8.04 | 8.18 | 8.14 | qfq | 6,322,600 | 51,716,018 | 0.99% |
| 2025-06-13 | 8.39 | 8.39 | 8.08 | 8.10 | 8.07 | qfq | 14,261,300 | 116,540,751 | -3.69% |
| 2025-06-12 | 8.46 | 8.50 | 8.33 | 8.41 | 8.37 | qfq | 8,153,400 | 68,561,409 | -1.18% |
| 2025-06-11 | 8.43 | 8.56 | 8.40 | 8.51 | 8.47 | qfq | 9,308,129 | 79,162,012 | 0.95% |
| 2025-06-10 | 8.52 | 8.57 | 8.30 | 8.43 | 8.39 | qfq | 10,078,273 | 85,211,908 | -0.82% |
| 2025-06-09 | 8.39 | 8.51 | 8.37 | 8.50 | 8.46 | qfq | 9,821,901 | 83,214,750 | 1.43% |
| 2025-06-06 | 8.38 | 8.39 | 8.28 | 8.38 | 8.34 | qfq | 6,360,173 | 53,041,159 | 0.00% |
| 2025-06-05 | 8.49 | 8.50 | 8.33 | 8.38 | 8.34 | qfq | 9,139,008 | 76,688,242 | -1.41% |
| 2025-06-04 | 8.43 | 8.50 | 8.38 | 8.50 | 8.46 | qfq | 5,985,900 | 50,602,860 | 0.83% |
| 2025-06-03 | 8.31 | 8.47 | 8.27 | 8.43 | 8.39 | qfq | 7,229,601 | 60,873,408 | 1.32% |
| 2025-05-30 | 8.52 | 8.52 | 8.31 | 8.32 | 8.28 | qfq | 8,235,200 | 69,140,212 | -2.58% |
| 2025-05-29 | 8.41 | 8.56 | 8.33 | 8.54 | 8.50 | qfq | 7,619,900 | 64,759,878 | 1.67% |
| 2025-05-28 | 8.52 | 8.59 | 8.39 | 8.40 | 8.36 | qfq | 5,983,429 | 50,606,788 | -1.18% |
| 2025-05-27 | 8.44 | 8.56 | 8.40 | 8.50 | 8.46 | qfq | 7,332,200 | 62,195,973 | 0.71% |
| 2025-05-26 | 8.35 | 8.46 | 8.27 | 8.44 | 8.40 | qfq | 6,709,200 | 56,276,125 | 1.08% |
| 2025-05-23 | 8.48 | 8.59 | 8.34 | 8.35 | 8.31 | qfq | 10,795,700 | 91,223,429 | -2.00% |
| 2025-05-22 | 8.59 | 8.76 | 8.52 | 8.52 | 8.48 | qfq | 9,460,500 | 81,495,286 | -1.05% |
| 2025-05-21 | 8.81 | 8.81 | 8.57 | 8.61 | 8.57 | qfq | 10,738,501 | 92,843,684 | -2.27% |
| 2025-05-20 | 8.70 | 8.81 | 8.63 | 8.81 | 8.77 | qfq | 12,565,864 | 109,998,804 | 1.38% |
| 2025-05-19 | 8.64 | 8.69 | 8.55 | 8.69 | 8.65 | qfq | 10,442,869 | 90,061,208 | 1.40% |
| 2025-05-16 | 8.60 | 8.65 | 8.51 | 8.57 | 8.53 | qfq | 14,187,664 | 121,834,480 | -2.06% |
| 2025-05-15 | 8.66 | 8.90 | 8.66 | 8.75 | 8.71 | qfq | 18,051,400 | 158,446,765 | 0.34% |
| 2025-05-14 | 8.67 | 8.76 | 8.48 | 8.72 | 8.68 | qfq | 22,790,102 | 196,600,978 | -0.23% |
| 2025-05-13 | 8.95 | 9.10 | 8.72 | 8.74 | 8.70 | qfq | 29,058,500 | 257,803,001 | -1.24% |
| 2025-05-12 | 9.20 | 9.20 | 8.74 | 8.85 | 8.81 | qfq | 43,488,589 | 387,173,622 | -1.01% |
| 2025-05-09 | 8.57 | 9.37 | 8.54 | 8.94 | 8.90 | qfq | 56,189,343 | 509,712,830 | 4.93% |
| 2025-05-08 | 8.44 | 8.73 | 8.40 | 8.52 | 8.48 | qfq | 17,747,013 | 151,960,893 | 0.47% |
| 2025-05-07 | 8.39 | 8.75 | 8.35 | 8.48 | 8.44 | qfq | 25,447,900 | 217,051,308 | 2.66% |
| 2025-05-06 | 8.03 | 8.26 | 8.03 | 8.26 | 8.22 | qfq | 9,931,700 | 81,487,389 | 2.99% |
| 2025-04-30 | 7.94 | 8.14 | 7.94 | 8.02 | 7.99 | qfq | 7,663,600 | 61,823,067 | 1.01% |
| 2025-04-29 | 8.03 | 8.09 | 7.92 | 7.94 | 7.91 | qfq | 8,266,900 | 66,140,702 | -0.87% |
| 2025-04-28 | 8.25 | 8.26 | 7.93 | 8.01 | 7.98 | qfq | 9,955,600 | 80,092,332 | -1.96% |
| 2025-04-25 | 8.07 | 8.24 | 8.06 | 8.17 | 8.13 | qfq | 10,554,400 | 86,231,857 | 0.86% |
| 2025-04-24 | 8.20 | 8.36 | 8.09 | 8.10 | 8.07 | qfq | 14,056,775 | 115,468,181 | -1.22% |
| 2025-04-23 | 8.16 | 8.25 | 8.11 | 8.20 | 8.16 | qfq | 12,869,202 | 105,282,156 | 0.37% |
| 2025-04-22 | 8.02 | 8.23 | 8.02 | 8.17 | 8.13 | qfq | 14,012,806 | 114,304,119 | 2.00% |
| 2025-04-21 | 7.90 | 8.01 | 7.80 | 8.01 | 7.98 | qfq | 7,449,900 | 59,301,139 | 1.14% |
| 2025-04-18 | 8.00 | 8.03 | 7.88 | 7.92 | 7.89 | qfq | 7,905,700 | 62,759,026 | -1.25% |
| 2025-04-17 | 7.95 | 8.22 | 7.92 | 8.02 | 7.99 | qfq | 10,925,000 | 88,020,760 | 0.00% |
| 2025-04-16 | 8.15 | 8.20 | 7.89 | 8.02 | 7.99 | qfq | 12,947,501 | 103,676,544 | -0.99% |
| 2025-04-15 | 8.15 | 8.31 | 8.05 | 8.10 | 8.07 | qfq | 26,372,913 | 214,797,107 | -1.46% |
| 2025-04-14 | 7.82 | 8.46 | 7.79 | 8.22 | 8.18 | qfq | 32,060,876 | 266,309,171 | 6.89% |
| 2025-04-11 | 7.63 | 7.89 | 7.58 | 7.69 | 7.66 | qfq | 12,568,201 | 97,633,443 | 0.00% |
| 2025-04-10 | 7.60 | 7.79 | 7.40 | 7.69 | 7.66 | qfq | 17,109,900 | 130,992,142 | 4.34% |
| 2025-04-09 | 7.04 | 7.41 | 6.60 | 7.37 | 7.34 | qfq | 18,191,661 | 127,871,910 | 2.22% |
| 2025-04-08 | 7.27 | 7.67 | 7.04 | 7.21 | 7.18 | qfq | 22,565,360 | 164,047,370 | -7.80% |
| 2025-04-07 | 7.82 | 8.08 | 7.82 | 7.82 | 7.79 | qfq | 8,851,900 | 69,571,801 | -10.01% |
| 2025-04-03 | 8.60 | 8.76 | 8.60 | 8.69 | 8.65 | qfq | 6,767,108 | 58,828,345 | -0.69% |
| 2025-04-02 | 8.78 | 8.84 | 8.71 | 8.75 | 8.71 | qfq | 6,548,300 | 57,479,231 | -0.34% |
| 2025-04-01 | 8.74 | 8.87 | 8.71 | 8.78 | 8.74 | qfq | 8,993,465 | 79,009,040 | 0.34% |
| 2025-03-31 | 9.00 | 9.00 | 8.68 | 8.75 | 8.71 | qfq | 13,317,674 | 117,079,448 | -3.31% |
| 2025-03-28 | 9.29 | 9.35 | 9.05 | 9.05 | 9.01 | qfq | 13,110,489 | 120,175,510 | -3.31% |
| 2025-03-27 | 9.44 | 9.49 | 9.29 | 9.36 | 9.32 | qfq | 15,825,325 | 148,328,470 | -1.58% |
| 2025-03-26 | 9.31 | 9.61 | 9.21 | 9.51 | 9.47 | qfq | 24,366,374 | 229,741,304 | 2.26% |
| 2025-03-25 | 9.18 | 9.30 | 9.07 | 9.30 | 9.26 | qfq | 11,497,200 | 106,104,242 | 1.20% |
| 2025-03-24 | 9.25 | 9.32 | 9.00 | 9.19 | 9.15 | qfq | 14,372,314 | 131,532,480 | -0.33% |
| 2025-03-21 | 9.25 | 9.32 | 9.16 | 9.22 | 9.18 | qfq | 11,038,087 | 101,974,124 | -0.75% |
| 2025-03-20 | 9.39 | 9.40 | 9.28 | 9.29 | 9.25 | qfq | 13,825,700 | 128,964,956 | -1.17% |
| 2025-03-19 | 9.46 | 9.56 | 9.32 | 9.40 | 9.36 | qfq | 15,842,300 | 149,135,008 | -0.42% |
| 2025-03-18 | 9.59 | 9.59 | 9.42 | 9.44 | 9.40 | qfq | 24,160,021 | 229,171,515 | -2.38% |
| 2025-03-17 | 9.38 | 9.79 | 9.30 | 9.67 | 9.63 | qfq | 40,833,820 | 391,014,060 | 4.31% |
| 2025-03-14 | 9.15 | 9.31 | 9.09 | 9.27 | 9.23 | qfq | 22,532,007 | 207,485,740 | 1.31% |
| 2025-03-13 | 9.06 | 9.60 | 9.06 | 9.15 | 9.11 | qfq | 27,448,762 | 253,576,443 | 1.33% |
| 2025-03-12 | 8.87 | 9.08 | 8.85 | 9.03 | 8.99 | qfq | 17,291,946 | 155,634,877 | 1.57% |
| 2025-03-11 | 8.70 | 8.89 | 8.70 | 8.89 | 8.85 | qfq | 9,392,374 | 82,668,346 | 0.79% |
| 2025-03-10 | 8.74 | 8.83 | 8.70 | 8.82 | 8.78 | qfq | 8,670,000 | 75,920,176 | 0.92% |
| 2025-03-07 | 8.88 | 8.92 | 8.70 | 8.74 | 8.70 | qfq | 12,539,474 | 110,178,101 | -1.91% |
| 2025-03-06 | 8.79 | 8.93 | 8.75 | 8.91 | 8.87 | qfq | 13,644,036 | 120,807,983 | 1.02% |
| 2025-03-05 | 9.06 | 9.06 | 8.75 | 8.82 | 8.78 | qfq | 16,782,600 | 148,271,066 | -2.76% |
| 2025-03-04 | 9.10 | 9.10 | 8.93 | 9.07 | 9.03 | qfq | 13,290,104 | 119,919,384 | -0.98% |
| 2025-03-03 | 8.95 | 9.25 | 8.89 | 9.16 | 9.12 | qfq | 20,567,152 | 186,960,342 | 1.55% |
| 2025-02-28 | 9.10 | 9.32 | 8.92 | 9.02 | 8.98 | qfq | 31,704,502 | 291,374,190 | -1.74% |
| 2025-02-27 | 8.89 | 9.33 | 8.77 | 9.18 | 9.14 | qfq | 34,118,787 | 309,321,538 | 3.61% |
| 2025-02-26 | 8.70 | 8.86 | 8.69 | 8.86 | 8.82 | qfq | 15,645,403 | 137,452,881 | 2.55% |
| 2025-02-25 | 8.62 | 8.77 | 8.57 | 8.64 | 8.60 | qfq | 11,078,965 | 96,109,251 | -0.69% |
| 2025-02-24 | 8.72 | 8.76 | 8.62 | 8.70 | 8.66 | qfq | 13,248,004 | 115,003,921 | -0.23% |
| 2025-02-21 | 8.89 | 8.92 | 8.64 | 8.72 | 8.68 | qfq | 19,262,716 | 167,983,110 | -1.80% |
| 2025-02-20 | 8.83 | 8.98 | 8.80 | 8.88 | 8.84 | qfq | 12,898,300 | 114,787,227 | 0.57% |
| 2025-02-19 | 8.72 | 8.85 | 8.63 | 8.83 | 8.79 | qfq | 11,345,200 | 99,551,291 | 1.49% |
| 2025-02-18 | 9.22 | 9.23 | 8.68 | 8.70 | 8.66 | qfq | 22,907,842 | 204,314,905 | -5.64% |
| 2025-02-17 | 9.12 | 9.29 | 9.11 | 9.22 | 9.18 | qfq | 13,578,801 | 124,953,475 | 1.10% |
| 2025-02-14 | 9.25 | 9.26 | 9.08 | 9.12 | 9.08 | qfq | 14,855,605 | 136,017,860 | -1.51% |
| 2025-02-13 | 9.44 | 9.46 | 9.22 | 9.26 | 9.22 | qfq | 15,588,257 | 145,867,483 | -2.01% |
| 2025-02-12 | 9.47 | 9.52 | 9.36 | 9.45 | 9.41 | qfq | 16,731,800 | 157,741,104 | -0.74% |
| 2025-02-11 | 9.46 | 9.53 | 9.32 | 9.52 | 9.48 | qfq | 19,093,688 | 180,025,738 | 0.85% |
| 2025-02-10 | 9.24 | 9.48 | 9.24 | 9.44 | 9.40 | qfq | 17,032,856 | 159,713,970 | 1.94% |
| 2025-02-07 | 9.17 | 9.34 | 9.12 | 9.26 | 9.22 | qfq | 18,285,300 | 169,137,529 | 0.87% |
| 2025-02-06 | 9.00 | 9.18 | 8.90 | 9.18 | 9.14 | qfq | 14,074,110 | 127,890,789 | 1.77% |
| 2025-02-05 | 8.93 | 9.06 | 8.89 | 9.02 | 8.98 | qfq | 9,547,400 | 85,696,797 | 0.78% |
| 2025-01-27 | 9.15 | 9.21 | 8.95 | 8.95 | 8.91 | qfq | 9,603,800 | 87,282,145 | -1.32% |
| 2025-01-24 | 8.91 | 9.13 | 8.89 | 9.07 | 9.03 | qfq | 11,109,808 | 100,373,205 | 0.89% |
| 2025-01-23 | 9.18 | 9.30 | 8.97 | 8.99 | 8.95 | qfq | 14,525,400 | 132,987,569 | -0.99% |
| 2025-01-22 | 9.24 | 9.42 | 9.07 | 9.08 | 9.04 | qfq | 15,491,402 | 143,079,313 | -2.47% |
| 2025-01-21 | 9.50 | 9.51 | 9.28 | 9.31 | 9.27 | qfq | 27,147,370 | 254,182,546 | -2.92% |
| 2025-01-20 | 9.00 | 9.85 | 8.86 | 9.59 | 9.55 | qfq | 40,084,304 | 378,900,837 | 7.15% |
| 2025-01-17 | 9.08 | 9.09 | 8.88 | 8.95 | 8.91 | qfq | 14,286,500 | 128,133,592 | -1.54% |
| 2025-01-16 | 9.06 | 9.26 | 9.01 | 9.09 | 9.05 | qfq | 21,653,300 | 197,695,005 | -0.87% |
| 2025-01-15 | 8.83 | 9.66 | 8.75 | 9.17 | 9.13 | qfq | 34,361,602 | 313,874,288 | 4.44% |
| 2025-01-14 | 8.30 | 8.80 | 8.30 | 8.78 | 8.74 | qfq | 17,640,201 | 152,375,024 | 5.91% |
| 2025-01-13 | 8.06 | 8.32 | 7.98 | 8.29 | 8.25 | qfq | 11,765,422 | 96,361,182 | 0.00% |
| 2025-01-10 | 8.79 | 8.83 | 8.29 | 8.29 | 8.25 | qfq | 15,234,100 | 130,358,762 | -6.01% |
| 2025-01-09 | 8.77 | 8.91 | 8.68 | 8.82 | 8.78 | qfq | 12,079,320 | 106,713,227 | 0.23% |
| 2025-01-08 | 8.76 | 8.87 | 8.53 | 8.80 | 8.76 | qfq | 14,824,300 | 129,387,519 | -0.34% |
| 2025-01-07 | 8.56 | 8.84 | 8.51 | 8.83 | 8.79 | qfq | 14,064,900 | 121,943,040 | 2.91% |
| 2025-01-06 | 8.79 | 8.86 | 8.45 | 8.58 | 8.54 | qfq | 15,324,600 | 132,107,009 | -2.39% |
| 2025-01-03 | 9.47 | 9.53 | 8.78 | 8.79 | 8.75 | qfq | 21,118,100 | 190,184,127 | -6.89% |
| 2025-01-02 | 9.40 | 9.75 | 9.31 | 9.44 | 9.40 | qfq | 19,896,801 | 190,088,004 | -0.42% |
| 2024-12-31 | 9.90 | 9.96 | 9.40 | 9.48 | 9.44 | qfq | 20,449,182 | 197,590,343 | -3.85% |
| 2024-12-30 | 10.20 | 10.21 | 9.75 | 9.86 | 9.82 | qfq | 19,759,156 | 195,614,756 | -3.71% |
| 2024-12-27 | 10.10 | 10.37 | 10.05 | 10.24 | 10.20 | qfq | 20,154,821 | 206,542,492 | 1.39% |
| 2024-12-26 | 10.00 | 10.32 | 10.00 | 10.10 | 10.06 | qfq | 23,617,173 | 239,605,425 | -0.39% |
| 2024-12-25 | 10.86 | 10.86 | 9.90 | 10.14 | 10.10 | qfq | 34,752,730 | 359,023,968 | -6.63% |
| 2024-12-24 | 10.97 | 11.28 | 10.50 | 10.86 | 10.81 | qfq | 38,935,802 | 421,246,265 | -1.63% |
| 2024-12-23 | 11.43 | 11.90 | 10.89 | 11.04 | 10.99 | qfq | 51,430,102 | 580,423,797 | -3.58% |
| 2024-12-20 | 11.93 | 12.28 | 11.41 | 11.45 | 11.40 | qfq | 60,735,763 | 719,809,517 | -2.55% |
| 2024-12-19 | 12.15 | 12.63 | 11.55 | 11.75 | 11.70 | qfq | 75,676,197 | 912,169,801 | -2.25% |
| 2024-12-18 | 10.73 | 12.02 | 10.52 | 12.02 | 11.97 | qfq | 58,325,475 | 667,744,093 | 9.97% |
| 2024-12-17 | 12.00 | 12.00 | 10.93 | 10.93 | 10.88 | qfq | 49,599,578 | 557,001,243 | -9.97% |
| 2024-12-16 | 11.69 | 12.38 | 11.50 | 12.14 | 12.09 | qfq | 74,698,175 | 895,401,559 | 3.94% |
| 2024-12-13 | 11.50 | 12.40 | 11.28 | 11.68 | 11.63 | qfq | 79,779,917 | 933,707,677 | 2.10% |
| 2024-12-12 | 11.10 | 11.50 | 11.03 | 11.44 | 11.39 | qfq | 51,368,322 | 580,955,000 | 0.88% |
| 2024-12-11 | 10.78 | 11.37 | 10.78 | 11.34 | 11.29 | qfq | 68,868,500 | 765,658,897 | 7.08% |
| 2024-12-10 | 10.88 | 10.88 | 10.53 | 10.59 | 10.54 | qfq | 27,118,120 | 291,048,913 | 0.00% |
| 2024-12-09 | 10.75 | 10.81 | 10.45 | 10.59 | 10.54 | qfq | 22,858,204 | 242,176,085 | -1.49% |
| 2024-12-06 | 10.78 | 10.82 | 10.58 | 10.75 | 10.70 | qfq | 23,625,000 | 252,987,267 | -0.28% |
| 2024-12-05 | 10.66 | 10.88 | 10.58 | 10.78 | 10.73 | qfq | 24,896,945 | 267,951,838 | 1.13% |
| 2024-12-04 | 10.85 | 11.03 | 10.54 | 10.66 | 10.61 | qfq | 38,399,657 | 414,580,563 | -3.88% |
| 2024-12-03 | 11.09 | 11.59 | 10.88 | 11.09 | 11.04 | qfq | 52,810,408 | 588,653,726 | -1.42% |
| 2024-12-02 | 11.20 | 11.74 | 11.11 | 11.25 | 11.20 | qfq | 70,950,383 | 810,309,836 | -1.57% |
| 2024-11-29 | 11.50 | 11.85 | 11.13 | 11.43 | 11.38 | qfq | 74,999,678 | 860,093,336 | -0.44% |
| 2024-11-28 | 10.80 | 11.90 | 10.70 | 11.48 | 11.43 | qfq | 88,547,847 | 1,007,104,373 | 5.71% |
| 2024-11-27 | 10.20 | 11.25 | 9.93 | 10.86 | 10.81 | qfq | 59,225,694 | 620,348,486 | 1.97% |
| 2024-11-26 | 10.21 | 11.30 | 10.00 | 10.65 | 10.60 | qfq | 66,025,754 | 707,686,120 | 3.70% |
| 2024-11-25 | 9.69 | 10.27 | 9.69 | 10.27 | 10.23 | qfq | 36,937,043 | 370,415,683 | 4.16% |
| 2024-11-22 | 9.80 | 10.52 | 9.77 | 9.86 | 9.82 | qfq | 44,740,002 | 455,765,906 | -0.10% |
| 2024-11-21 | 9.79 | 9.95 | 9.70 | 9.87 | 9.83 | qfq | 22,229,486 | 217,980,818 | 0.92% |
| 2024-11-20 | 9.53 | 9.87 | 9.49 | 9.78 | 9.74 | qfq | 22,681,548 | 220,119,371 | 2.41% |
| 2024-11-19 | 9.34 | 9.57 | 9.19 | 9.55 | 9.51 | qfq | 23,628,156 | 221,502,390 | 1.06% |
| 2024-11-18 | 10.10 | 10.15 | 9.30 | 9.45 | 9.41 | qfq | 29,041,823 | 278,314,525 | -4.74% |
| 2024-11-15 | 9.88 | 10.33 | 9.76 | 9.92 | 9.88 | qfq | 34,253,069 | 344,035,507 | 0.40% |
| 2024-11-14 | 10.40 | 10.49 | 9.85 | 9.88 | 9.84 | qfq | 54,265,446 | 549,744,125 | -7.40% |
| 2024-11-13 | 10.77 | 11.29 | 10.50 | 10.67 | 10.62 | qfq | 81,074,935 | 885,333,639 | 4.00% |
| 2024-11-12 | 10.64 | 10.75 | 10.13 | 10.26 | 10.22 | qfq | 46,817,192 | 486,834,599 | -3.39% |
| 2024-11-11 | 10.71 | 10.78 | 10.41 | 10.62 | 10.57 | qfq | 51,029,336 | 540,066,798 | -1.67% |
| 2024-11-08 | 10.50 | 11.35 | 10.29 | 10.80 | 10.75 | qfq | 88,802,827 | 964,979,209 | 0.00% |
| 2024-11-07 | 10.50 | 11.34 | 10.33 | 10.80 | 10.75 | qfq | 118,360,882 | 1,278,234,513 | 3.35% |
| 2024-11-06 | 9.56 | 10.45 | 9.37 | 10.45 | 10.41 | qfq | 80,406,027 | 820,128,716 | 10.00% |
| 2024-11-05 | 9.16 | 9.60 | 9.16 | 9.50 | 9.46 | qfq | 38,019,394 | 359,232,234 | 3.60% |
| 2024-11-04 | 8.83 | 9.23 | 8.83 | 9.17 | 9.13 | qfq | 24,979,396 | 227,553,988 | 4.20% |
| 2024-11-01 | 9.42 | 9.42 | 8.77 | 8.80 | 8.76 | qfq | 40,578,831 | 366,490,470 | -6.68% |
| 2024-10-31 | 9.17 | 9.54 | 9.16 | 9.43 | 9.39 | qfq | 41,911,746 | 394,182,835 | 2.28% |
| 2024-10-30 | 9.22 | 9.36 | 9.08 | 9.22 | 9.18 | qfq | 40,955,520 | 376,621,914 | -2.74% |
| 2024-10-29 | 9.62 | 10.10 | 9.19 | 9.48 | 9.44 | qfq | 72,934,924 | 696,501,556 | -0.21% |
| 2024-10-28 | 9.06 | 9.71 | 8.97 | 9.50 | 9.46 | qfq | 61,532,754 | 575,425,666 | 5.67% |
| 2024-10-25 | 8.69 | 9.00 | 8.60 | 8.99 | 8.95 | qfq | 41,102,654 | 364,444,620 | 3.93% |
| 2024-10-24 | 8.58 | 8.78 | 8.51 | 8.65 | 8.61 | qfq | 20,176,600 | 174,537,566 | 0.35% |
| 2024-10-23 | 8.64 | 8.73 | 8.52 | 8.62 | 8.58 | qfq | 22,251,600 | 192,124,285 | -0.46% |
| 2024-10-22 | 8.58 | 8.71 | 8.45 | 8.66 | 8.62 | qfq | 22,234,664 | 191,373,658 | 1.29% |
| 2024-10-21 | 8.36 | 8.59 | 8.36 | 8.55 | 8.51 | qfq | 28,401,839 | 242,039,860 | 2.27% |
| 2024-10-18 | 8.22 | 8.47 | 8.16 | 8.36 | 8.32 | qfq | 24,329,147 | 202,869,912 | 1.46% |
| 2024-10-17 | 8.33 | 8.49 | 8.23 | 8.24 | 8.20 | qfq | 18,826,231 | 157,200,775 | -1.20% |
| 2024-10-16 | 8.35 | 8.45 | 8.23 | 8.34 | 8.30 | qfq | 25,447,199 | 212,199,630 | -2.00% |
| 2024-10-15 | 8.30 | 8.80 | 8.18 | 8.51 | 8.47 | qfq | 42,227,561 | 359,559,191 | 1.79% |
| 2024-10-14 | 8.30 | 8.37 | 8.10 | 8.36 | 8.32 | qfq | 25,433,651 | 210,091,404 | 0.72% |
| 2024-10-11 | 8.26 | 8.58 | 8.16 | 8.30 | 8.26 | qfq | 28,888,600 | 241,937,859 | 0.85% |
| 2024-10-10 | 8.25 | 8.45 | 8.05 | 8.23 | 8.19 | qfq | 24,990,037 | 206,417,477 | -1.08% |
| 2024-10-09 | 9.10 | 9.10 | 8.32 | 8.32 | 8.28 | qfq | 34,635,600 | 296,870,633 | -9.96% |
| 2024-10-08 | 9.72 | 9.72 | 8.62 | 9.24 | 9.20 | qfq | 61,062,918 | 562,217,227 | 4.41% |
| 2024-09-30 | 8.39 | 8.90 | 8.23 | 8.85 | 8.81 | qfq | 48,300,126 | 415,420,821 | 8.59% |
| 2024-09-27 | 7.95 | 8.18 | 7.87 | 8.15 | 8.12 | qfq | 18,792,201 | 151,259,203 | 3.69% |
| 2024-09-26 | 7.57 | 7.87 | 7.57 | 7.86 | 7.83 | qfq | 18,707,559 | 145,229,901 | 3.01% |
| 2024-09-25 | 7.62 | 7.80 | 7.59 | 7.63 | 7.60 | qfq | 19,801,800 | 152,572,726 | 1.06% |
| 2024-09-24 | 7.38 | 7.55 | 7.35 | 7.55 | 7.52 | qfq | 16,038,052 | 119,765,131 | 2.86% |
| 2024-09-23 | 7.30 | 7.37 | 7.27 | 7.34 | 7.31 | qfq | 6,538,561 | 47,916,327 | 0.41% |
| 2024-09-20 | 7.38 | 7.40 | 7.28 | 7.31 | 7.28 | qfq | 8,240,001 | 60,382,548 | -0.68% |
| 2024-09-19 | 7.18 | 7.39 | 7.18 | 7.36 | 7.33 | qfq | 15,669,163 | 114,880,537 | 2.65% |
| 2024-09-18 | 7.07 | 7.21 | 7.02 | 7.17 | 7.14 | qfq | 9,012,810 | 64,082,663 | 0.42% |
| 2024-09-13 | 7.15 | 7.32 | 7.13 | 7.14 | 7.11 | qfq | 10,659,648 | 76,737,523 | -0.14% |
| 2024-09-12 | 7.15 | 7.28 | 7.15 | 7.15 | 7.12 | qfq | 9,432,349 | 67,996,939 | -0.69% |
| 2024-09-11 | 7.25 | 7.30 | 7.15 | 7.20 | 7.17 | qfq | 15,473,648 | 111,411,806 | -2.44% |
| 2024-09-10 | 7.62 | 7.69 | 7.33 | 7.38 | 7.35 | qfq | 26,510,000 | 198,505,081 | 0.82% |
| 2024-09-09 | 7.16 | 7.36 | 7.15 | 7.32 | 7.29 | qfq | 11,393,530 | 83,191,469 | 1.10% |
| 2024-09-06 | 7.30 | 7.50 | 7.23 | 7.24 | 7.21 | qfq | 15,628,300 | 114,885,506 | -1.50% |
| 2024-09-05 | 7.24 | 7.40 | 7.21 | 7.35 | 7.32 | qfq | 9,676,265 | 70,817,205 | 1.24% |
| 2024-09-04 | 7.21 | 7.32 | 7.11 | 7.26 | 7.23 | qfq | 8,209,400 | 59,504,673 | 0.00% |
| 2024-09-03 | 7.18 | 7.31 | 7.18 | 7.26 | 7.23 | qfq | 8,843,727 | 64,139,975 | 1.26% |
| 2024-09-02 | 7.31 | 7.37 | 7.16 | 7.17 | 7.14 | qfq | 11,863,700 | 86,178,601 | -1.78% |
| 2024-08-30 | 7.33 | 7.50 | 7.26 | 7.30 | 7.27 | qfq | 26,533,887 | 195,426,147 | 4.43% |
| 2024-08-29 | 6.90 | 7.00 | 6.81 | 6.99 | 6.96 | qfq | 7,703,601 | 53,472,896 | 1.16% |
| 2024-08-28 | 6.93 | 6.98 | 6.83 | 6.91 | 6.88 | qfq | 6,928,800 | 47,997,290 | 0.14% |
| 2024-08-27 | 7.07 | 7.09 | 6.88 | 6.90 | 6.87 | qfq | 9,191,101 | 64,041,074 | -2.40% |
| 2024-08-26 | 7.00 | 7.16 | 6.93 | 7.07 | 7.04 | qfq | 10,173,206 | 71,988,308 | 0.86% |
| 2024-08-23 | 7.40 | 7.40 | 7.00 | 7.01 | 6.98 | qfq | 22,316,334 | 158,938,521 | -6.91% |
| 2024-08-22 | 7.33 | 7.72 | 7.23 | 7.53 | 7.50 | qfq | 21,843,197 | 163,557,311 | 3.29% |
| 2024-08-21 | 7.24 | 7.35 | 7.23 | 7.29 | 7.26 | qfq | 5,466,621 | 39,934,286 | 0.00% |
| 2024-08-20 | 7.45 | 7.45 | 7.24 | 7.29 | 7.26 | qfq | 7,431,427 | 54,298,218 | -1.49% |
| 2024-08-19 | 7.49 | 7.53 | 7.39 | 7.40 | 7.37 | qfq | 8,128,665 | 60,536,872 | -1.33% |
| 2024-08-16 | 7.69 | 7.73 | 7.50 | 7.50 | 7.47 | qfq | 10,216,000 | 77,501,880 | -2.47% |
| 2024-08-15 | 7.67 | 7.76 | 7.57 | 7.69 | 7.66 | qfq | 7,779,510 | 59,786,499 | 0.39% |
| 2024-08-14 | 7.70 | 7.74 | 7.65 | 7.66 | 7.63 | qfq | 5,499,500 | 42,267,559 | -0.65% |
| 2024-08-13 | 7.68 | 7.75 | 7.58 | 7.71 | 7.68 | qfq | 9,371,000 | 71,785,817 | -0.52% |
| 2024-08-12 | 7.92 | 7.95 | 7.69 | 7.75 | 7.72 | qfq | 12,584,900 | 98,013,075 | -2.52% |
| 2024-08-09 | 8.04 | 8.15 | 7.95 | 7.95 | 7.92 | qfq | 12,333,064 | 99,020,477 | -0.87% |
| 2024-08-08 | 8.00 | 8.08 | 7.87 | 8.02 | 7.99 | qfq | 11,621,300 | 92,686,121 | 0.00% |
| 2024-08-07 | 8.09 | 8.12 | 7.97 | 8.02 | 7.99 | qfq | 10,415,591 | 83,544,316 | -0.87% |
| 2024-08-06 | 8.00 | 8.10 | 7.88 | 8.09 | 8.06 | qfq | 16,172,300 | 129,580,103 | 2.28% |
| 2024-08-05 | 7.89 | 8.15 | 7.88 | 7.91 | 7.88 | qfq | 17,970,581 | 144,297,133 | -1.25% |
| 2024-08-02 | 8.11 | 8.21 | 7.98 | 8.01 | 7.98 | qfq | 17,586,557 | 142,493,995 | -1.72% |
| 2024-08-01 | 8.27 | 8.33 | 8.14 | 8.15 | 8.12 | qfq | 23,615,700 | 193,894,489 | -0.37% |
| 2024-07-31 | 7.94 | 8.20 | 7.91 | 8.18 | 8.14 | qfq | 29,423,031 | 239,380,096 | 1.49% |
| 2024-07-30 | 7.81 | 8.30 | 7.75 | 8.06 | 8.03 | qfq | 29,798,949 | 239,119,667 | 2.54% |
| 2024-07-29 | 7.78 | 7.95 | 7.71 | 7.86 | 7.83 | qfq | 17,625,501 | 138,219,834 | 1.29% |
| 2024-07-26 | 7.53 | 7.79 | 7.53 | 7.76 | 7.73 | qfq | 16,838,400 | 129,861,354 | 2.78% |
| 2024-07-25 | 7.48 | 7.65 | 7.44 | 7.55 | 7.52 | qfq | 11,779,903 | 88,948,057 | 0.00% |
| 2024-07-24 | 7.52 | 7.80 | 7.52 | 7.55 | 7.52 | qfq | 14,799,101 | 113,150,952 | -0.92% |
| 2024-07-23 | 7.78 | 7.88 | 7.62 | 7.62 | 7.59 | qfq | 16,785,208 | 130,451,119 | -1.68% |
| 2024-07-22 | 7.68 | 7.88 | 7.62 | 7.75 | 7.72 | qfq | 15,236,881 | 117,881,069 | -1.40% |
| 2024-07-19 | 8.08 | 8.08 | 7.83 | 7.86 | 7.83 | qfq | 24,142,100 | 190,891,951 | -3.08% |
| 2024-07-18 | 8.01 | 8.16 | 7.97 | 8.11 | 8.08 | qfq | 28,012,369 | 226,189,706 | -1.82% |
| 2024-07-17 | 7.85 | 8.55 | 7.72 | 8.26 | 8.22 | qfq | 49,104,386 | 402,262,045 | 5.36% |
| 2024-07-16 | 7.81 | 7.90 | 7.73 | 7.84 | 7.81 | qfq | 19,664,200 | 153,410,507 | -1.75% |
| 2024-07-15 | 7.75 | 8.27 | 7.64 | 7.98 | 7.95 | qfq | 27,511,500 | 219,056,327 | 3.37% |
| 2024-07-12 | 7.70 | 7.85 | 7.69 | 7.72 | 7.69 | qfq | 11,667,818 | 90,586,239 | 0.26% |
| 2024-07-11 | 7.60 | 7.77 | 7.54 | 7.70 | 7.67 | qfq | 15,388,100 | 117,900,485 | 3.36% |
| 2024-07-10 | 7.57 | 7.59 | 7.41 | 7.45 | 7.42 | qfq | 10,059,165 | 75,545,354 | -1.72% |
| 2024-07-09 | 7.53 | 7.60 | 7.26 | 7.58 | 7.55 | qfq | 16,703,907 | 124,344,262 | 0.40% |
| 2024-07-08 | 7.85 | 7.86 | 7.50 | 7.55 | 7.52 | qfq | 13,586,533 | 103,476,290 | -3.82% |
| 2024-07-05 | 7.82 | 7.90 | 7.63 | 7.85 | 7.82 | qfq | 9,321,151 | 72,817,973 | 0.38% |
| 2024-07-04 | 8.20 | 8.23 | 7.80 | 7.82 | 7.77 | qfq | 16,027,400 | 127,132,643 | -4.28% |
| 2024-07-03 | 8.14 | 8.29 | 8.08 | 8.17 | 8.12 | qfq | 13,856,460 | 113,518,476 | 0.37% |
| 2024-07-02 | 8.13 | 8.27 | 8.06 | 8.14 | 8.09 | qfq | 12,234,736 | 100,016,705 | 0.12% |
| 2024-07-01 | 8.05 | 8.13 | 7.97 | 8.13 | 8.08 | qfq | 11,171,025 | 89,991,765 | 0.62% |
| 2024-06-28 | 8.00 | 8.27 | 7.93 | 8.08 | 8.03 | qfq | 15,111,795 | 122,522,693 | 0.87% |
| 2024-06-27 | 8.15 | 8.24 | 8.00 | 8.01 | 7.96 | qfq | 13,644,679 | 111,029,183 | -1.72% |
| 2024-06-26 | 7.90 | 8.15 | 7.77 | 8.15 | 8.10 | qfq | 14,865,974 | 119,196,021 | 2.39% |
| 2024-06-25 | 7.88 | 8.13 | 7.85 | 7.96 | 7.91 | qfq | 13,412,095 | 106,979,727 | 1.02% |
| 2024-06-24 | 8.15 | 8.17 | 7.84 | 7.88 | 7.83 | qfq | 16,284,779 | 129,637,450 | -4.37% |
| 2024-06-21 | 8.20 | 8.28 | 8.04 | 8.24 | 8.19 | qfq | 10,449,040 | 85,529,478 | -0.36% |
| 2024-06-20 | 8.48 | 8.53 | 8.26 | 8.27 | 8.22 | qfq | 18,515,800 | 154,897,998 | -3.61% |
| 2024-06-19 | 8.52 | 8.84 | 8.48 | 8.58 | 8.53 | qfq | 22,940,684 | 199,083,059 | 0.82% |
| 2024-06-18 | 8.48 | 8.55 | 8.38 | 8.51 | 8.46 | qfq | 12,742,005 | 108,162,031 | 1.19% |
| 2024-06-17 | 8.50 | 8.53 | 8.39 | 8.41 | 8.36 | qfq | 11,342,362 | 95,631,678 | -1.75% |
| 2024-06-14 | 8.50 | 8.64 | 8.42 | 8.56 | 8.51 | qfq | 15,875,370 | 135,337,856 | 0.12% |
| 2024-06-13 | 8.84 | 8.90 | 8.54 | 8.55 | 8.50 | qfq | 24,928,844 | 216,541,708 | -2.95% |
| 2024-06-12 | 8.65 | 9.25 | 8.65 | 8.81 | 8.76 | qfq | 35,453,906 | 315,574,433 | 4.63% |
| 2024-06-11 | 8.41 | 8.47 | 8.11 | 8.42 | 8.37 | qfq | 14,551,386 | 121,085,829 | 0.12% |
| 2024-06-07 | 8.49 | 8.60 | 8.27 | 8.41 | 8.36 | qfq | 18,470,728 | 155,975,430 | 0.72% |
| 2024-06-06 | 8.93 | 9.06 | 8.23 | 8.35 | 8.30 | qfq | 32,263,015 | 276,480,123 | -7.84% |
| 2024-06-05 | 8.95 | 9.44 | 8.86 | 9.06 | 9.01 | qfq | 27,915,552 | 256,732,997 | 0.00% |
| 2024-06-04 | 9.16 | 9.18 | 8.81 | 9.06 | 9.01 | qfq | 19,810,766 | 177,362,946 | -1.20% |
| 2024-06-03 | 9.27 | 9.29 | 8.96 | 9.17 | 9.12 | qfq | 27,533,331 | 250,186,057 | -1.82% |
| 2024-05-31 | 9.38 | 9.56 | 9.32 | 9.34 | 9.29 | qfq | 26,482,587 | 248,878,819 | 0.76% |
| 2024-05-30 | 9.43 | 9.44 | 9.20 | 9.27 | 9.22 | qfq | 27,460,081 | 254,780,985 | -2.83% |
| 2024-05-29 | 9.68 | 9.74 | 9.37 | 9.54 | 9.48 | qfq | 43,576,043 | 414,283,058 | -1.45% |
| 2024-05-28 | 9.90 | 10.31 | 9.60 | 9.68 | 9.62 | qfq | 73,274,461 | 724,364,674 | -1.83% |
| 2024-05-27 | 9.19 | 9.86 | 9.19 | 9.86 | 9.80 | qfq | 39,269,330 | 381,083,440 | 10.04% |
| 2024-05-24 | 9.36 | 9.41 | 8.95 | 8.96 | 8.91 | qfq | 29,036,257 | 264,500,021 | -4.17% |
| 2024-05-23 | 9.80 | 9.81 | 9.22 | 9.35 | 9.30 | qfq | 39,785,379 | 377,629,645 | -5.84% |
| 2024-05-22 | 9.55 | 10.05 | 9.48 | 9.93 | 9.87 | qfq | 57,003,939 | 562,281,712 | 4.53% |
| 2024-05-21 | 9.67 | 9.67 | 9.45 | 9.50 | 9.44 | qfq | 21,924,800 | 208,463,175 | -1.45% |
| 2024-05-20 | 9.61 | 9.71 | 9.50 | 9.64 | 9.58 | qfq | 32,512,900 | 312,958,258 | 0.31% |
| 2024-05-17 | 9.72 | 9.76 | 9.41 | 9.61 | 9.55 | qfq | 38,030,660 | 363,468,565 | -0.41% |
| 2024-05-16 | 9.89 | 10.25 | 9.60 | 9.65 | 9.59 | qfq | 58,218,566 | 570,023,652 | -3.40% |
| 2024-05-15 | 10.19 | 10.55 | 9.82 | 9.99 | 9.93 | qfq | 93,266,945 | 948,714,510 | 0.81% |
| 2024-05-14 | 9.08 | 9.91 | 9.05 | 9.91 | 9.85 | qfq | 55,377,851 | 528,525,698 | 9.99% |
| 2024-05-13 | 8.98 | 9.14 | 8.80 | 9.01 | 8.96 | qfq | 19,887,923 | 178,461,492 | -0.99% |
| 2024-05-10 | 9.13 | 9.19 | 8.86 | 9.10 | 9.05 | qfq | 22,468,631 | 201,817,363 | 0.11% |
| 2024-05-09 | 8.92 | 9.25 | 8.92 | 9.09 | 9.04 | qfq | 26,173,622 | 237,594,015 | 1.91% |
| 2024-05-08 | 9.10 | 9.13 | 8.88 | 8.92 | 8.87 | qfq | 22,004,629 | 197,087,058 | -2.51% |
| 2024-05-07 | 9.22 | 9.32 | 9.09 | 9.15 | 9.10 | qfq | 29,616,740 | 271,992,599 | -0.87% |
| 2024-05-06 | 9.30 | 9.48 | 9.16 | 9.23 | 9.18 | qfq | 47,200,338 | 437,890,448 | -0.11% |
| 2024-04-30 | 9.11 | 9.58 | 8.96 | 9.24 | 9.19 | qfq | 72,180,774 | 667,000,746 | 3.70% |
| 2024-04-29 | 8.22 | 8.91 | 8.22 | 8.91 | 8.86 | qfq | 43,693,276 | 379,960,542 | 10.00% |
| 2024-04-26 | 7.99 | 8.16 | 7.89 | 8.10 | 8.05 | qfq | 21,021,715 | 169,320,813 | 1.76% |
| 2024-04-25 | 7.95 | 8.09 | 7.90 | 7.96 | 7.91 | qfq | 12,714,440 | 101,876,522 | 0.00% |
| 2024-04-24 | 7.90 | 7.98 | 7.82 | 7.96 | 7.91 | qfq | 13,013,711 | 103,117,008 | 0.89% |
| 2024-04-23 | 7.89 | 8.01 | 7.85 | 7.89 | 7.84 | qfq | 14,140,839 | 112,077,390 | 0.64% |
| 2024-04-22 | 8.10 | 8.11 | 7.77 | 7.84 | 7.79 | qfq | 14,445,149 | 114,114,448 | -2.61% |
| 2024-04-19 | 8.21 | 8.21 | 7.98 | 8.05 | 8.00 | qfq | 16,972,863 | 137,108,766 | -1.47% |
| 2024-04-18 | 8.26 | 8.36 | 7.97 | 8.17 | 8.12 | qfq | 25,274,957 | 206,648,457 | 0.00% |
| 2024-04-17 | 7.57 | 8.18 | 7.56 | 8.17 | 8.12 | qfq | 28,909,691 | 232,685,068 | 7.78% |
| 2024-04-16 | 8.43 | 8.46 | 7.58 | 7.58 | 7.54 | qfq | 30,568,459 | 236,963,085 | -9.98% |
| 2024-04-15 | 9.10 | 9.11 | 8.23 | 8.42 | 8.37 | qfq | 30,821,267 | 263,294,301 | -7.78% |
| 2024-04-12 | 9.15 | 9.32 | 9.10 | 9.13 | 9.08 | qfq | 14,502,957 | 133,506,724 | -0.22% |
| 2024-04-11 | 9.16 | 9.34 | 9.02 | 9.15 | 9.10 | qfq | 16,037,854 | 147,943,388 | -0.44% |
| 2024-04-10 | 9.49 | 9.50 | 9.14 | 9.19 | 9.14 | qfq | 24,201,862 | 223,972,100 | -3.47% |
| 2024-04-09 | 9.75 | 9.80 | 9.40 | 9.52 | 9.46 | qfq | 21,697,767 | 206,878,250 | -2.06% |
| 2024-04-08 | 10.00 | 10.04 | 9.71 | 9.72 | 9.66 | qfq | 18,824,270 | 184,459,488 | -2.70% |
| 2024-04-03 | 9.83 | 10.15 | 9.75 | 9.99 | 9.93 | qfq | 23,516,199 | 235,083,809 | 1.22% |
| 2024-04-02 | 10.13 | 10.14 | 9.80 | 9.87 | 9.81 | qfq | 24,284,677 | 240,852,900 | -2.28% |
| 2024-04-01 | 9.75 | 10.20 | 9.71 | 10.10 | 10.04 | qfq | 35,334,395 | 351,583,193 | 4.34% |
| 2024-03-29 | 9.80 | 9.90 | 9.57 | 9.68 | 9.62 | qfq | 23,880,241 | 231,353,564 | -1.53% |
| 2024-03-28 | 9.71 | 9.95 | 9.69 | 9.83 | 9.77 | qfq | 26,478,953 | 260,976,674 | 1.24% |
| 2024-03-27 | 10.36 | 10.36 | 9.67 | 9.71 | 9.65 | qfq | 36,596,356 | 363,791,508 | -7.08% |
| 2024-03-26 | 10.20 | 10.56 | 10.20 | 10.45 | 10.39 | qfq | 30,129,779 | 312,755,268 | 2.35% |
| 2024-03-25 | 10.75 | 10.83 | 10.20 | 10.21 | 10.15 | qfq | 37,536,311 | 394,678,596 | -5.81% |
| 2024-03-22 | 11.26 | 11.27 | 10.80 | 10.84 | 10.78 | qfq | 43,141,718 | 471,609,160 | -4.16% |
| 2024-03-21 | 11.58 | 11.59 | 11.23 | 11.31 | 11.24 | qfq | 41,138,140 | 467,224,401 | -2.33% |
| 2024-03-20 | 11.50 | 11.74 | 11.43 | 11.58 | 11.51 | qfq | 38,247,080 | 442,251,392 | 0.35% |
| 2024-03-19 | 11.78 | 11.85 | 11.50 | 11.54 | 11.47 | qfq | 53,268,686 | 617,609,342 | -2.78% |
| 2024-03-18 | 11.36 | 12.02 | 11.33 | 11.87 | 11.80 | qfq | 77,743,619 | 916,121,109 | 3.67% |
| 2024-03-15 | 11.53 | 11.72 | 11.15 | 11.45 | 11.38 | qfq | 58,199,396 | 663,383,293 | -1.04% |
| 2024-03-14 | 11.17 | 11.75 | 11.01 | 11.57 | 11.50 | qfq | 91,061,410 | 1,044,937,001 | 4.14% |
| 2024-03-13 | 11.20 | 11.23 | 10.94 | 11.11 | 11.05 | qfq | 50,070,465 | 554,587,978 | -1.16% |
| 2024-03-12 | 11.71 | 11.80 | 11.16 | 11.24 | 11.17 | qfq | 69,099,871 | 781,938,565 | -2.26% |
| 2024-03-11 | 11.55 | 12.20 | 11.46 | 11.50 | 11.43 | qfq | 124,686,065 | 1,465,524,974 | 0.35% |
| 2024-03-08 | 10.50 | 11.46 | 10.26 | 11.46 | 11.39 | qfq | 102,437,224 | 1,138,613,691 | 9.98% |
| 2024-03-07 | 10.79 | 10.84 | 10.30 | 10.42 | 10.36 | qfq | 45,022,497 | 475,160,332 | -3.61% |
| 2024-03-06 | 10.94 | 11.23 | 10.71 | 10.81 | 10.75 | qfq | 53,288,005 | 582,513,311 | -1.28% |
| 2024-03-05 | 10.69 | 11.18 | 10.57 | 10.95 | 10.89 | qfq | 70,065,566 | 767,216,788 | 2.91% |
| 2024-03-04 | 10.85 | 10.90 | 10.33 | 10.64 | 10.58 | qfq | 40,856,793 | 432,297,648 | -1.12% |
| 2024-03-01 | 10.96 | 11.15 | 10.61 | 10.76 | 10.70 | qfq | 48,671,469 | 525,843,813 | -1.82% |
| 2024-02-29 | 10.20 | 11.00 | 10.13 | 10.96 | 10.90 | qfq | 65,823,742 | 706,675,170 | 1.39% |
| 2024-02-28 | 11.90 | 12.13 | 10.81 | 10.81 | 10.75 | qfq | 83,884,354 | 969,172,877 | -9.99% |
| 2024-02-27 | 11.55 | 12.17 | 11.42 | 12.01 | 11.94 | qfq | 87,215,954 | 1,035,734,401 | 3.62% |
| 2024-02-26 | 11.53 | 11.98 | 11.22 | 11.59 | 11.52 | qfq | 73,828,255 | 852,086,214 | 0.43% |
| 2024-02-23 | 11.49 | 11.68 | 11.22 | 11.54 | 11.47 | qfq | 72,776,116 | 835,057,041 | 0.61% |
| 2024-02-22 | 10.91 | 11.60 | 10.90 | 11.47 | 11.40 | qfq | 75,903,660 | 853,343,697 | 3.05% |
| 2024-02-21 | 10.71 | 11.81 | 10.62 | 11.13 | 11.07 | qfq | 86,025,805 | 966,183,841 | 2.96% |
| 2024-02-20 | 10.49 | 11.22 | 10.16 | 10.81 | 10.75 | qfq | 71,523,188 | 763,830,196 | 4.04% |
| 2024-02-19 | 9.85 | 10.41 | 9.80 | 10.39 | 10.33 | qfq | 72,635,200 | 744,835,568 | 4.84% |
| 2024-02-08 | 9.05 | 10.13 | 8.73 | 9.91 | 9.85 | qfq | 86,451,400 | 816,304,604 | 2.16% |
| 2024-02-07 | 10.90 | 11.39 | 9.70 | 9.70 | 9.64 | qfq | 76,297,495 | 809,050,100 | -10.02% |
| 2024-02-06 | 10.49 | 12.13 | 10.42 | 10.78 | 10.72 | qfq | 76,696,579 | 838,199,018 | -6.91% |
| 2024-02-05 | 12.67 | 12.85 | 11.58 | 11.58 | 11.51 | qfq | 48,483,000 | 568,117,081 | -10.02% |
| 2024-02-02 | 14.27 | 14.54 | 12.87 | 12.87 | 12.80 | qfq | 86,756,127 | 1,168,513,779 | -10.00% |
| 2024-02-01 | 13.13 | 14.66 | 12.76 | 14.30 | 14.22 | qfq | 92,808,346 | 1,283,089,509 | 3.70% |
| 2024-01-31 | 13.80 | 14.48 | 13.79 | 13.79 | 13.71 | qfq | 71,531,405 | 999,536,601 | -9.99% |
| 2024-01-30 | 16.90 | 17.02 | 15.32 | 15.32 | 15.23 | qfq | 102,037,608 | 1,622,211,368 | -9.99% |
| 2024-01-29 | 15.87 | 17.67 | 14.54 | 17.02 | 16.92 | qfq | 160,031,502 | 2,559,414,745 | 5.39% |
| 2024-01-26 | 14.85 | 16.59 | 14.54 | 16.15 | 16.06 | qfq | 166,397,200 | 2,651,696,885 | 7.10% |
| 2024-01-25 | 15.50 | 15.88 | 14.81 | 15.08 | 14.99 | qfq | 146,007,502 | 2,245,754,888 | -0.79% |
| 2024-01-24 | 13.91 | 15.20 | 13.83 | 15.20 | 15.11 | qfq | 112,937,978 | 1,676,401,373 | 9.99% |
| 2024-01-23 | 13.10 | 14.27 | 13.10 | 13.82 | 13.74 | qfq | 131,129,575 | 1,748,720,059 | -5.08% |
| 2024-01-22 | 16.18 | 16.64 | 14.56 | 14.56 | 14.48 | qfq | 93,072,563 | 1,447,552,332 | -10.01% |
| 2024-01-19 | 17.40 | 17.80 | 16.16 | 16.18 | 16.09 | qfq | 138,002,783 | 2,350,009,416 | -6.26% |
| 2024-01-18 | 16.99 | 17.73 | 16.11 | 17.26 | 17.16 | qfq | 161,225,960 | 2,732,339,844 | 4.92% |
| 2024-01-17 | 15.35 | 16.45 | 15.01 | 16.45 | 16.35 | qfq | 115,456,511 | 1,816,035,090 | 10.03% |
| 2024-01-16 | 13.43 | 14.95 | 12.87 | 14.95 | 14.86 | qfq | 112,082,830 | 1,584,182,063 | 10.01% |
| 2024-01-15 | 12.70 | 13.87 | 12.67 | 13.59 | 13.51 | qfq | 83,289,140 | 1,120,278,297 | 3.27% |
| 2024-01-12 | 14.35 | 14.48 | 13.16 | 13.16 | 13.08 | qfq | 104,958,560 | 1,434,038,345 | -9.99% |
| 2024-01-11 | 14.28 | 14.91 | 13.74 | 14.62 | 14.53 | qfq | 119,835,182 | 1,716,375,127 | 0.00% |
| 2024-01-10 | 14.20 | 15.30 | 14.13 | 14.62 | 14.53 | qfq | 168,787,743 | 2,495,408,025 | 4.95% |
| 2024-01-09 | 12.61 | 13.93 | 12.35 | 13.93 | 13.85 | qfq | 118,890,180 | 1,577,702,223 | 10.03% |
| 2024-01-08 | 12.45 | 13.12 | 12.23 | 12.66 | 12.59 | qfq | 78,555,945 | 998,977,820 | 2.01% |
| 2024-01-05 | 13.52 | 13.60 | 12.36 | 12.41 | 12.34 | qfq | 91,951,766 | 1,179,158,217 | -9.61% |
| 2024-01-04 | 13.40 | 13.80 | 13.28 | 13.73 | 13.65 | qfq | 92,053,853 | 1,253,511,615 | 2.46% |
| 2024-01-03 | 14.04 | 14.15 | 13.04 | 13.40 | 13.32 | qfq | 93,134,518 | 1,251,406,302 | -3.94% |
| 2024-01-02 | 14.70 | 14.88 | 13.90 | 13.95 | 13.87 | qfq | 101,991,646 | 1,465,094,408 | -5.10% |
| 2023-12-29 | 15.61 | 16.20 | 14.51 | 14.70 | 14.61 | qfq | 132,800,221 | 2,001,453,386 | -7.20% |
| 2023-12-28 | 17.50 | 17.60 | 15.84 | 15.84 | 15.75 | qfq | 105,467,343 | 1,711,275,741 | -10.00% |
| 2023-12-27 | 17.20 | 18.37 | 16.50 | 17.60 | 17.50 | qfq | 146,784,778 | 2,535,369,452 | -2.22% |
| 2023-12-26 | 16.86 | 18.27 | 16.21 | 18.00 | 17.90 | qfq | 180,135,356 | 3,137,443,207 | 8.37% |
| 2023-12-25 | 15.10 | 16.61 | 15.10 | 16.61 | 16.51 | qfq | 142,985,921 | 2,321,673,123 | 10.00% |
| 2023-12-22 | 15.20 | 15.83 | 14.35 | 15.10 | 15.01 | qfq | 196,128,492 | 3,022,804,533 | 4.93% |
| 2023-12-21 | 13.23 | 14.39 | 12.60 | 14.39 | 14.31 | qfq | 147,853,784 | 2,028,078,734 | 10.02% |
| 2023-12-20 | 11.69 | 13.08 | 11.69 | 13.08 | 13.00 | qfq | 84,023,751 | 1,053,394,966 | 10.01% |
| 2023-12-19 | 14.10 | 14.10 | 11.75 | 11.89 | 11.82 | qfq | 173,642,486 | 2,287,818,669 | -7.25% |
| 2023-12-18 | 12.69 | 12.82 | 12.35 | 12.82 | 12.75 | qfq | 27,615,567 | 349,776,828 | 10.04% |
| 2023-12-15 | 10.97 | 11.65 | 10.00 | 11.65 | 11.58 | qfq | 105,853,106 | 1,175,709,805 | 10.01% |
| 2023-12-14 | 9.45 | 10.59 | 9.33 | 10.59 | 10.53 | qfq | 84,180,744 | 841,322,059 | 9.97% |
| 2023-12-13 | 9.10 | 9.99 | 9.02 | 9.63 | 9.57 | qfq | 87,948,430 | 833,138,318 | 3.22% |
| 2023-12-12 | 9.24 | 9.53 | 9.00 | 9.33 | 9.28 | qfq | 73,902,810 | 682,406,812 | 0.86% |
| 2023-12-11 | 8.60 | 9.55 | 8.60 | 9.25 | 9.20 | qfq | 82,591,104 | 758,894,525 | 4.52% |
| 2023-12-08 | 9.70 | 10.29 | 8.77 | 8.85 | 8.80 | qfq | 116,997,627 | 1,112,673,232 | -7.72% |
| 2023-12-07 | 8.94 | 9.59 | 8.63 | 9.59 | 9.53 | qfq | 82,209,110 | 755,454,820 | 9.98% |
| 2023-12-06 | 7.88 | 8.72 | 7.88 | 8.72 | 8.67 | qfq | 65,992,061 | 561,927,693 | 9.96% |
| 2023-12-05 | 8.21 | 8.26 | 7.92 | 7.93 | 7.88 | qfq | 28,766,283 | 231,797,415 | -3.76% |
| 2023-12-04 | 8.15 | 8.37 | 8.07 | 8.24 | 8.19 | qfq | 37,997,832 | 312,191,458 | 1.23% |
| 2023-12-01 | 7.81 | 8.37 | 7.81 | 8.14 | 8.09 | qfq | 51,329,337 | 417,048,525 | 3.56% |
| 2023-11-30 | 8.06 | 8.15 | 7.77 | 7.86 | 7.81 | qfq | 24,365,865 | 192,503,291 | -0.51% |
| 2023-11-29 | 7.80 | 7.98 | 7.74 | 7.90 | 7.85 | qfq | 28,243,240 | 222,041,254 | 0.89% |
| 2023-11-28 | 7.92 | 7.98 | 7.75 | 7.83 | 7.78 | qfq | 25,970,716 | 203,686,390 | -1.26% |
| 2023-11-27 | 7.88 | 8.07 | 7.82 | 7.93 | 7.88 | qfq | 28,968,973 | 229,050,338 | -0.88% |
| 2023-11-24 | 8.60 | 8.60 | 7.90 | 8.00 | 7.95 | qfq | 58,598,797 | 481,337,109 | -8.68% |
| 2023-11-23 | 8.91 | 9.30 | 8.63 | 8.76 | 8.71 | qfq | 52,947,945 | 475,356,703 | -2.56% |
| 2023-11-22 | 9.15 | 9.23 | 8.90 | 8.99 | 8.94 | qfq | 55,809,520 | 505,058,098 | -3.75% |
| 2023-11-21 | 8.87 | 9.59 | 8.82 | 9.34 | 9.29 | qfq | 96,802,605 | 894,596,802 | 5.78% |
| 2023-11-20 | 8.81 | 8.86 | 8.63 | 8.83 | 8.78 | qfq | 36,775,771 | 322,333,328 | 0.46% |
| 2023-11-17 | 8.97 | 9.06 | 8.66 | 8.79 | 8.74 | qfq | 53,895,902 | 476,579,754 | -3.19% |
| 2023-11-16 | 8.93 | 9.18 | 8.84 | 9.08 | 9.03 | qfq | 56,953,027 | 513,230,712 | 0.55% |
| 2023-11-15 | 9.33 | 9.36 | 8.92 | 9.03 | 8.98 | qfq | 64,344,962 | 583,489,154 | -3.01% |
| 2023-11-14 | 9.20 | 9.55 | 9.02 | 9.31 | 9.26 | qfq | 74,474,433 | 688,500,018 | -1.06% |
| 2023-11-13 | 9.98 | 10.18 | 9.01 | 9.41 | 9.36 | qfq | 103,310,819 | 981,416,275 | -4.08% |
| 2023-11-10 | 10.27 | 11.05 | 9.71 | 9.81 | 9.75 | qfq | 115,333,367 | 1,209,219,685 | -4.94% |
| 2023-11-09 | 11.41 | 11.41 | 10.31 | 10.32 | 10.26 | qfq | 109,915,213 | 1,168,744,884 | -9.95% |
| 2023-11-08 | 10.10 | 11.46 | 10.01 | 11.46 | 11.39 | qfq | 112,706,299 | 1,230,958,266 | 9.98% |
| 2023-11-07 | 9.25 | 10.42 | 9.06 | 10.42 | 10.36 | qfq | 128,279,766 | 1,267,134,562 | 10.03% |
| 2023-11-06 | 8.98 | 9.97 | 8.98 | 9.47 | 9.41 | qfq | 106,525,672 | 1,008,355,914 | 3.27% |
| 2023-11-03 | 8.98 | 10.00 | 8.90 | 9.17 | 9.12 | qfq | 117,736,053 | 1,110,872,120 | 0.88% |
| 2023-11-02 | 8.26 | 9.09 | 8.26 | 9.09 | 9.04 | qfq | 94,474,448 | 826,502,681 | 10.05% |
| 2023-11-01 | 8.76 | 8.78 | 8.12 | 8.26 | 8.21 | qfq | 83,523,420 | 696,552,475 | -3.84% |
| 2023-10-31 | 7.83 | 8.59 | 7.83 | 8.59 | 8.54 | qfq | 61,441,426 | 521,983,892 | 9.99% |
| 2023-10-30 | 8.06 | 8.29 | 7.77 | 7.81 | 7.76 | qfq | 73,452,582 | 587,507,570 | -7.24% |
| 2023-10-27 | 8.07 | 8.79 | 8.00 | 8.42 | 8.37 | qfq | 81,608,871 | 689,504,047 | 4.34% |
| 2023-10-26 | 8.02 | 8.52 | 8.00 | 8.07 | 8.02 | qfq | 80,510,908 | 663,175,437 | -1.94% |
| 2023-10-25 | 8.10 | 8.83 | 7.92 | 8.23 | 8.18 | qfq | 110,138,686 | 911,060,621 | 2.36% |
| 2023-10-24 | 7.45 | 8.04 | 7.38 | 8.04 | 7.99 | qfq | 67,726,939 | 528,192,847 | 9.99% |
| 2023-10-23 | 7.10 | 7.48 | 6.97 | 7.31 | 7.27 | qfq | 48,925,197 | 353,239,219 | 0.83% |
| 2023-10-20 | 7.11 | 7.35 | 6.69 | 7.25 | 7.21 | qfq | 58,806,905 | 415,886,758 | 2.11% |
| 2023-10-19 | 7.66 | 7.68 | 7.05 | 7.10 | 7.06 | qfq | 65,968,988 | 478,970,858 | -9.21% |
| 2023-10-18 | 7.95 | 8.17 | 7.71 | 7.82 | 7.77 | qfq | 62,178,903 | 491,574,612 | -3.46% |
| 2023-10-17 | 8.06 | 8.46 | 7.85 | 8.10 | 8.05 | qfq | 91,875,714 | 747,279,516 | -6.03% |
| 2023-10-16 | 7.69 | 8.62 | 7.69 | 8.62 | 8.57 | qfq | 98,084,107 | 822,448,534 | 9.95% |
| 2023-10-13 | 7.77 | 8.31 | 7.58 | 7.84 | 7.79 | qfq | 110,129,718 | 872,597,071 | 3.84% |
| 2023-10-12 | 6.84 | 7.55 | 6.73 | 7.55 | 7.51 | qfq | 73,643,100 | 534,950,548 | 10.06% |
| 2023-10-11 | 6.73 | 7.19 | 6.65 | 6.86 | 6.82 | qfq | 55,192,490 | 380,630,808 | 3.00% |
| 2023-10-10 | 6.73 | 6.85 | 6.62 | 6.66 | 6.62 | qfq | 29,542,116 | 198,132,713 | 0.45% |
| 2023-10-09 | 6.73 | 6.98 | 6.59 | 6.63 | 6.59 | qfq | 39,385,218 | 265,281,223 | -0.45% |
| 2023-09-28 | 6.50 | 6.98 | 6.46 | 6.66 | 6.62 | qfq | 50,285,867 | 336,283,638 | 2.78% |
| 2023-09-27 | 6.54 | 6.69 | 6.26 | 6.48 | 6.44 | qfq | 41,335,370 | 267,336,946 | -1.07% |
| 2023-09-26 | 6.78 | 6.93 | 6.54 | 6.55 | 6.51 | qfq | 50,547,303 | 335,356,595 | -4.38% |
| 2023-09-25 | 6.74 | 7.17 | 6.66 | 6.85 | 6.81 | qfq | 74,460,753 | 512,727,120 | -3.25% |
| 2023-09-22 | 6.79 | 7.38 | 6.72 | 7.08 | 7.04 | qfq | 107,640,102 | 766,058,670 | 5.51% |
| 2023-09-21 | 6.98 | 7.15 | 6.64 | 6.71 | 6.67 | qfq | 81,806,791 | 561,209,458 | -6.42% |
| 2023-09-20 | 6.33 | 7.17 | 6.21 | 7.17 | 7.13 | qfq | 86,083,857 | 579,871,234 | 9.97% |
| 2023-09-19 | 6.98 | 7.21 | 6.44 | 6.52 | 6.48 | qfq | 100,063,633 | 684,014,878 | -0.46% |
| 2023-09-18 | 5.91 | 6.55 | 5.83 | 6.55 | 6.51 | qfq | 28,720,593 | 182,599,797 | 10.08% |
| 2023-09-15 | 5.83 | 5.95 | 5.79 | 5.95 | 5.92 | qfq | 8,114,400 | 47,823,892 | 2.41% |
| 2023-09-14 | 5.85 | 5.85 | 5.78 | 5.81 | 5.78 | qfq | 5,558,700 | 32,308,155 | -0.51% |
| 2023-09-13 | 5.88 | 5.92 | 5.79 | 5.84 | 5.81 | qfq | 7,358,399 | 42,939,675 | -0.68% |
| 2023-09-12 | 5.98 | 6.02 | 5.87 | 5.88 | 5.85 | qfq | 9,230,500 | 54,718,182 | -1.01% |
| 2023-09-11 | 5.88 | 6.00 | 5.78 | 5.94 | 5.91 | qfq | 14,107,956 | 83,216,188 | 0.00% |
| 2023-09-08 | 5.95 | 6.04 | 5.78 | 5.94 | 5.91 | qfq | 12,814,000 | 75,470,431 | 0.00% |
| 2023-09-07 | 5.92 | 6.17 | 5.88 | 5.94 | 5.91 | qfq | 20,388,730 | 122,662,588 | 1.02% |
| 2023-09-06 | 5.81 | 6.06 | 5.74 | 5.88 | 5.85 | qfq | 16,124,484 | 95,358,335 | 1.73% |
| 2023-09-05 | 5.84 | 5.90 | 5.72 | 5.78 | 5.75 | qfq | 10,052,801 | 58,322,022 | -1.20% |
| 2023-09-04 | 5.64 | 5.87 | 5.61 | 5.85 | 5.82 | qfq | 11,224,339 | 64,687,826 | 3.72% |
| 2023-09-01 | 5.65 | 5.67 | 5.51 | 5.64 | 5.61 | qfq | 11,309,601 | 63,265,919 | -0.70% |
| 2023-08-31 | 5.88 | 5.88 | 5.64 | 5.68 | 5.65 | qfq | 12,976,901 | 73,935,460 | -3.40% |
| 2023-08-30 | 6.09 | 6.09 | 5.86 | 5.88 | 5.85 | qfq | 13,568,000 | 80,694,837 | -3.61% |
| 2023-08-29 | 5.77 | 6.10 | 5.77 | 6.10 | 6.06 | qfq | 11,423,801 | 68,363,091 | 4.99% |
| 2023-08-28 | 5.87 | 6.00 | 5.73 | 5.81 | 5.78 | qfq | 17,056,103 | 100,481,292 | 3.57% |
| 2023-08-25 | 5.75 | 5.80 | 5.59 | 5.61 | 5.58 | qfq | 10,182,371 | 57,739,291 | -2.60% |
| 2023-08-24 | 5.81 | 5.84 | 5.68 | 5.76 | 5.73 | qfq | 7,283,310 | 41,916,393 | -0.69% |
| 2023-08-23 | 5.92 | 5.92 | 5.73 | 5.80 | 5.77 | qfq | 8,833,906 | 51,293,925 | -1.53% |
| 2023-08-22 | 6.01 | 6.08 | 5.78 | 5.89 | 5.86 | qfq | 10,979,003 | 64,769,596 | -2.00% |
| 2023-08-21 | 5.98 | 6.08 | 5.87 | 6.01 | 5.98 | qfq | 14,873,969 | 89,419,051 | 0.17% |
| 2023-08-18 | 6.21 | 6.23 | 5.97 | 6.00 | 5.97 | qfq | 24,075,603 | 146,250,972 | -3.23% |
| 2023-08-17 | 6.15 | 6.40 | 6.08 | 6.20 | 6.16 | qfq | 33,817,418 | 210,380,719 | 0.16% |
| 2023-08-16 | 5.98 | 6.28 | 5.89 | 6.19 | 6.15 | qfq | 34,425,447 | 211,249,717 | 3.69% |
| 2023-08-15 | 5.82 | 6.05 | 5.82 | 5.97 | 5.94 | qfq | 16,466,397 | 97,925,334 | 1.70% |
| 2023-08-14 | 5.68 | 5.88 | 5.60 | 5.87 | 5.84 | qfq | 9,946,999 | 57,505,154 | 2.80% |
| 2023-08-11 | 5.69 | 5.79 | 5.68 | 5.71 | 5.68 | qfq | 6,391,300 | 36,639,124 | 0.18% |
| 2023-08-10 | 5.68 | 5.71 | 5.66 | 5.70 | 5.67 | qfq | 4,162,600 | 23,656,394 | 0.71% |
| 2023-08-09 | 5.77 | 5.77 | 5.65 | 5.66 | 5.63 | qfq | 6,116,700 | 34,747,768 | -2.41% |
| 2023-08-08 | 5.74 | 5.84 | 5.66 | 5.80 | 5.77 | qfq | 7,680,000 | 44,282,393 | 1.40% |
| 2023-08-07 | 5.74 | 5.78 | 5.69 | 5.72 | 5.69 | qfq | 4,591,500 | 26,261,893 | -0.35% |
| 2023-08-04 | 5.89 | 5.91 | 5.73 | 5.74 | 5.71 | qfq | 7,476,500 | 43,292,868 | -2.05% |
| 2023-08-03 | 5.92 | 5.94 | 5.83 | 5.86 | 5.83 | qfq | 6,069,016 | 35,605,871 | -1.18% |
| 2023-08-02 | 6.00 | 6.01 | 5.91 | 5.93 | 5.90 | qfq | 6,364,100 | 37,817,381 | -0.67% |
| 2023-08-01 | 6.05 | 6.07 | 5.95 | 5.97 | 5.94 | qfq | 7,174,654 | 42,926,947 | -1.65% |
| 2023-07-31 | 5.92 | 6.08 | 5.86 | 6.07 | 6.03 | qfq | 14,545,258 | 87,067,663 | 2.02% |
| 2023-07-28 | 5.79 | 5.99 | 5.75 | 5.95 | 5.92 | qfq | 16,429,832 | 97,453,247 | 3.12% |
| 2023-07-27 | 5.77 | 5.84 | 5.76 | 5.77 | 5.74 | qfq | 4,228,101 | 24,489,340 | -0.52% |
| 2023-07-26 | 5.83 | 5.85 | 5.77 | 5.80 | 5.77 | qfq | 4,775,800 | 27,699,931 | -0.85% |
| 2023-07-25 | 5.82 | 5.87 | 5.75 | 5.85 | 5.82 | qfq | 7,409,519 | 43,070,934 | 1.04% |
| 2023-07-24 | 5.82 | 5.85 | 5.76 | 5.79 | 5.76 | qfq | 6,693,201 | 38,804,402 | 0.17% |
| 2023-07-21 | 5.80 | 5.87 | 5.73 | 5.78 | 5.75 | qfq | 6,283,400 | 36,344,758 | 0.52% |
| 2023-07-20 | 5.71 | 5.81 | 5.68 | 5.75 | 5.72 | qfq | 6,731,806 | 38,771,294 | 0.70% |
| 2023-07-19 | 5.65 | 5.76 | 5.62 | 5.71 | 5.68 | qfq | 4,887,200 | 27,873,954 | 1.06% |
| 2023-07-18 | 5.60 | 5.66 | 5.56 | 5.65 | 5.62 | qfq | 3,288,401 | 18,503,382 | 0.71% |
| 2023-07-17 | 5.64 | 5.64 | 5.50 | 5.61 | 5.58 | qfq | 3,685,099 | 20,611,534 | 0.00% |