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
浙数文化600633.SH
最近收盘价10.222026-07-17
最近交易日2026-07-17
成交量（股）25,360,045
成交额（元）264,421,017
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-12 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-19 | 2025-09-26 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-03 | 2024-09-10 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-24 | cash_dividend | 0.13 | — | — | — | 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 | 10.48 | 10.72 | 10.18 | 10.22 | 10.22 | qfq | 25,360,045 | 264,421,017 | -3.22% |
| 2026-07-16 | 10.43 | 10.63 | 10.31 | 10.56 | 10.56 | qfq | 26,867,270 | 282,336,000 | 1.64% |
| 2026-07-15 | 10.09 | 10.42 | 10.02 | 10.39 | 10.39 | qfq | 23,660,409 | 243,444,265 | 3.28% |
| 2026-07-14 | 10.16 | 10.23 | 9.90 | 10.06 | 10.06 | qfq | 17,714,322 | 177,537,585 | -0.69% |
| 2026-07-13 | 10.45 | 10.60 | 10.11 | 10.13 | 10.13 | qfq | 24,725,059 | 254,635,212 | -3.80% |
| 2026-07-10 | 10.20 | 10.83 | 10.11 | 10.53 | 10.53 | qfq | 33,661,100 | 354,784,666 | 2.73% |
| 2026-07-09 | 10.32 | 10.58 | 10.16 | 10.25 | 10.25 | qfq | 25,167,576 | 260,594,035 | -1.44% |
| 2026-07-08 | 10.20 | 10.44 | 9.92 | 10.40 | 10.40 | qfq | 22,524,302 | 231,719,687 | 2.77% |
| 2026-07-07 | 10.40 | 10.62 | 10.05 | 10.12 | 10.12 | qfq | 25,350,464 | 263,017,207 | -2.41% |
| 2026-07-06 | 10.32 | 10.45 | 10.24 | 10.37 | 10.37 | qfq | 13,273,372 | 137,606,071 | 0.29% |
| 2026-07-03 | 10.37 | 10.51 | 10.23 | 10.34 | 10.34 | qfq | 15,048,501 | 155,982,292 | 0.29% |
| 2026-07-02 | 10.40 | 10.69 | 10.31 | 10.31 | 10.31 | qfq | 20,854,856 | 218,509,447 | -1.81% |
| 2026-07-01 | 10.24 | 10.68 | 10.09 | 10.50 | 10.50 | qfq | 24,902,050 | 258,308,744 | 3.14% |
| 2026-06-30 | 10.06 | 10.18 | 9.93 | 10.18 | 10.18 | qfq | 17,043,508 | 171,440,169 | 1.39% |
| 2026-06-29 | 9.99 | 10.19 | 9.82 | 10.04 | 10.04 | qfq | 18,622,784 | 186,498,220 | 0.40% |
| 2026-06-26 | 10.41 | 10.41 | 9.98 | 10.00 | 10.00 | qfq | 21,045,772 | 212,624,452 | -4.31% |
| 2026-06-25 | 10.45 | 10.62 | 10.37 | 10.45 | 10.45 | qfq | 18,031,512 | 189,010,842 | -0.67% |
| 2026-06-24 | 10.79 | 10.83 | 10.33 | 10.52 | 10.52 | qfq | 22,114,999 | 233,131,796 | -2.05% |
| 2026-06-23 | 10.94 | 11.08 | 10.69 | 10.74 | 10.74 | qfq | 19,620,601 | 213,739,197 | -2.98% |
| 2026-06-22 | 10.82 | 11.08 | 10.55 | 11.07 | 11.07 | qfq | 23,874,382 | 258,471,420 | 1.37% |
| 2026-06-18 | 10.70 | 11.05 | 10.58 | 10.92 | 10.92 | qfq | 19,023,600 | 206,832,133 | 1.58% |
| 2026-06-17 | 10.90 | 10.96 | 10.70 | 10.75 | 10.75 | qfq | 15,041,838 | 162,318,531 | -1.83% |
| 2026-06-16 | 10.97 | 11.01 | 10.76 | 10.95 | 10.95 | qfq | 17,408,902 | 189,521,907 | 0.09% |
| 2026-06-15 | 10.82 | 11.03 | 10.78 | 10.94 | 10.94 | qfq | 16,687,875 | 182,216,371 | 1.77% |
| 2026-06-12 | 10.87 | 10.87 | 10.63 | 10.75 | 10.75 | qfq | 19,910,484 | 214,227,740 | -1.47% |
| 2026-06-11 | 11.27 | 11.36 | 10.83 | 10.91 | 10.74 | qfq | 23,609,600 | 258,618,013 | -4.21% |
| 2026-06-10 | 11.60 | 11.76 | 11.25 | 11.39 | 11.21 | qfq | 25,956,254 | 298,479,610 | -3.80% |
| 2026-06-09 | 11.40 | 12.22 | 11.21 | 11.84 | 11.66 | qfq | 33,165,817 | 389,203,652 | 5.06% |
| 2026-06-08 | 11.40 | 11.62 | 11.13 | 11.27 | 11.09 | qfq | 20,378,987 | 231,209,112 | -4.17% |
| 2026-06-05 | 11.71 | 11.87 | 11.66 | 11.76 | 11.58 | qfq | 14,715,994 | 173,045,957 | 0.51% |
| 2026-06-04 | 12.15 | 12.23 | 11.63 | 11.70 | 11.52 | qfq | 26,562,150 | 314,358,261 | -4.18% |
| 2026-06-03 | 12.21 | 12.36 | 12.15 | 12.21 | 12.02 | qfq | 12,841,160 | 157,270,701 | -0.89% |
| 2026-06-02 | 12.48 | 12.48 | 12.18 | 12.32 | 12.13 | qfq | 14,946,791 | 183,625,354 | -1.36% |
| 2026-06-01 | 12.20 | 12.52 | 12.20 | 12.49 | 12.30 | qfq | 18,589,466 | 230,750,118 | 2.38% |
| 2026-05-29 | 12.44 | 12.51 | 12.19 | 12.20 | 12.01 | qfq | 16,857,000 | 207,573,376 | -1.85% |
| 2026-05-28 | 12.32 | 12.53 | 12.27 | 12.43 | 12.24 | qfq | 20,490,829 | 253,735,802 | 0.24% |
| 2026-05-27 | 12.68 | 12.87 | 12.35 | 12.40 | 12.21 | qfq | 24,603,040 | 310,124,799 | -2.59% |
| 2026-05-26 | 12.60 | 12.76 | 12.47 | 12.73 | 12.53 | qfq | 22,342,030 | 281,089,700 | 0.63% |
| 2026-05-25 | 12.92 | 12.96 | 12.55 | 12.65 | 12.45 | qfq | 24,354,436 | 308,237,497 | -1.63% |
| 2026-05-22 | 12.75 | 12.91 | 12.73 | 12.86 | 12.66 | qfq | 21,094,600 | 270,239,121 | 1.26% |
| 2026-05-21 | 13.06 | 13.18 | 12.70 | 12.70 | 12.50 | qfq | 38,239,360 | 494,668,240 | -2.08% |
| 2026-05-20 | 13.30 | 13.38 | 12.94 | 12.97 | 12.77 | qfq | 35,077,942 | 458,173,655 | -3.57% |
| 2026-05-19 | 13.26 | 13.54 | 13.13 | 13.45 | 13.24 | qfq | 43,483,829 | 581,849,543 | 3.54% |
| 2026-05-18 | 12.92 | 13.19 | 12.88 | 12.99 | 12.79 | qfq | 29,313,900 | 382,276,397 | -0.23% |
| 2026-05-15 | 13.31 | 13.74 | 13.00 | 13.02 | 12.82 | qfq | 55,237,036 | 735,314,070 | -2.62% |
| 2026-05-14 | 13.98 | 14.33 | 13.36 | 13.37 | 13.16 | qfq | 66,286,407 | 917,190,082 | -1.98% |
| 2026-05-13 | 13.33 | 13.66 | 13.27 | 13.64 | 13.43 | qfq | 44,338,936 | 597,707,404 | 1.64% |
| 2026-05-12 | 13.84 | 13.86 | 13.37 | 13.42 | 13.21 | qfq | 47,627,908 | 643,787,205 | -2.89% |
| 2026-05-11 | 14.02 | 14.09 | 13.71 | 13.82 | 13.60 | qfq | 48,550,428 | 670,918,899 | -0.86% |
| 2026-05-08 | 13.90 | 14.10 | 13.78 | 13.94 | 13.72 | qfq | 54,897,620 | 766,223,924 | 0.00% |
| 2026-05-07 | 13.68 | 14.08 | 13.65 | 13.94 | 13.72 | qfq | 64,152,677 | 887,725,870 | 1.90% |
| 2026-05-06 | 13.20 | 13.79 | 13.18 | 13.68 | 13.47 | qfq | 72,642,033 | 984,655,082 | 4.27% |
| 2026-04-30 | 13.30 | 13.35 | 13.03 | 13.12 | 12.92 | qfq | 58,805,054 | 772,218,218 | -2.53% |
| 2026-04-29 | 13.19 | 13.59 | 13.18 | 13.46 | 13.25 | qfq | 61,741,160 | 829,196,702 | 2.12% |
| 2026-04-28 | 13.08 | 13.40 | 12.95 | 13.18 | 12.97 | qfq | 72,823,508 | 958,135,369 | -2.95% |
| 2026-04-27 | 14.33 | 14.47 | 13.58 | 13.58 | 13.37 | qfq | 161,101,947 | 2,214,919,390 | -10.01% |
| 2026-04-24 | 13.60 | 15.09 | 13.45 | 15.09 | 14.85 | qfq | 150,470,129 | 2,200,318,062 | 9.99% |
| 2026-04-23 | 12.92 | 13.84 | 12.88 | 13.72 | 13.51 | qfq | 83,867,627 | 1,133,918,648 | 6.03% |
| 2026-04-22 | 12.82 | 12.95 | 12.69 | 12.94 | 12.74 | qfq | 20,508,966 | 262,370,456 | 0.31% |
| 2026-04-21 | 13.05 | 13.05 | 12.83 | 12.90 | 12.70 | qfq | 16,906,498 | 218,209,967 | -1.60% |
| 2026-04-20 | 12.96 | 13.16 | 12.93 | 13.11 | 12.91 | qfq | 22,759,286 | 297,499,703 | 1.08% |
| 2026-04-17 | 13.08 | 13.08 | 12.84 | 12.97 | 12.77 | qfq | 25,560,907 | 330,492,018 | -1.52% |
| 2026-04-16 | 12.71 | 13.26 | 12.70 | 13.17 | 12.96 | qfq | 41,691,543 | 544,525,237 | 3.78% |
| 2026-04-15 | 12.85 | 12.89 | 12.66 | 12.69 | 12.49 | qfq | 16,343,641 | 208,671,267 | -0.55% |
| 2026-04-14 | 12.77 | 12.83 | 12.62 | 12.76 | 12.56 | qfq | 18,770,051 | 239,180,709 | 1.51% |
| 2026-04-13 | 12.56 | 12.66 | 12.51 | 12.57 | 12.37 | qfq | 17,007,676 | 213,907,818 | -1.10% |
| 2026-04-10 | 12.68 | 12.86 | 12.60 | 12.71 | 12.51 | qfq | 21,804,218 | 278,186,251 | 1.52% |
| 2026-04-09 | 12.68 | 12.76 | 12.48 | 12.52 | 12.32 | qfq | 23,033,392 | 289,647,434 | -2.80% |
| 2026-04-08 | 12.33 | 12.89 | 12.30 | 12.88 | 12.68 | qfq | 37,538,619 | 473,806,376 | 7.15% |
| 2026-04-07 | 12.08 | 12.16 | 11.91 | 12.02 | 11.83 | qfq | 13,937,216 | 167,368,153 | -0.50% |
| 2026-04-03 | 12.21 | 12.27 | 12.06 | 12.08 | 11.89 | qfq | 14,527,665 | 176,452,800 | -0.66% |
| 2026-04-02 | 12.43 | 12.43 | 12.09 | 12.16 | 11.97 | qfq | 19,140,000 | 233,348,489 | -2.41% |
| 2026-04-01 | 12.29 | 12.47 | 12.22 | 12.46 | 12.27 | qfq | 22,287,149 | 275,362,538 | 2.98% |
| 2026-03-31 | 12.19 | 12.41 | 12.09 | 12.10 | 11.91 | qfq | 15,483,270 | 189,522,226 | -1.14% |
| 2026-03-30 | 12.03 | 12.26 | 11.90 | 12.24 | 12.05 | qfq | 16,729,476 | 202,678,172 | -0.16% |
| 2026-03-27 | 11.99 | 12.31 | 11.95 | 12.26 | 12.07 | qfq | 16,737,118 | 204,491,504 | 0.66% |
| 2026-03-26 | 12.53 | 12.55 | 12.13 | 12.18 | 11.99 | qfq | 21,289,629 | 261,767,690 | -2.95% |
| 2026-03-25 | 12.15 | 12.68 | 12.15 | 12.55 | 12.35 | qfq | 31,287,257 | 391,740,240 | 3.55% |
| 2026-03-24 | 12.17 | 12.19 | 11.88 | 12.12 | 11.93 | qfq | 21,773,374 | 262,397,474 | 1.68% |
| 2026-03-23 | 12.30 | 12.42 | 11.87 | 11.92 | 11.73 | qfq | 36,335,238 | 441,412,942 | -5.77% |
| 2026-03-20 | 13.40 | 13.48 | 12.63 | 12.65 | 12.45 | qfq | 50,912,667 | 655,405,346 | -5.10% |
| 2026-03-19 | 12.90 | 13.55 | 12.85 | 13.33 | 13.12 | qfq | 48,877,685 | 646,039,054 | 1.68% |
| 2026-03-18 | 12.66 | 13.18 | 12.62 | 13.11 | 12.91 | qfq | 35,031,034 | 452,988,509 | 3.55% |
| 2026-03-17 | 12.78 | 12.99 | 12.64 | 12.66 | 12.46 | qfq | 22,503,300 | 288,445,170 | -0.63% |
| 2026-03-16 | 12.84 | 12.90 | 12.61 | 12.74 | 12.54 | qfq | 27,784,424 | 353,441,014 | -1.24% |
| 2026-03-13 | 13.20 | 13.32 | 12.84 | 12.90 | 12.70 | qfq | 33,212,439 | 432,707,761 | -3.30% |
| 2026-03-12 | 13.21 | 13.48 | 13.12 | 13.34 | 13.13 | qfq | 26,270,417 | 350,665,422 | 0.60% |
| 2026-03-11 | 13.30 | 13.50 | 13.23 | 13.26 | 13.05 | qfq | 28,807,368 | 384,444,428 | -0.75% |
| 2026-03-10 | 13.39 | 13.78 | 13.25 | 13.36 | 13.15 | qfq | 39,043,824 | 525,227,831 | 0.98% |
| 2026-03-09 | 12.96 | 13.35 | 12.68 | 13.23 | 13.02 | qfq | 33,245,364 | 432,604,085 | 1.15% |
| 2026-03-06 | 13.00 | 13.11 | 12.94 | 13.08 | 12.88 | qfq | 22,557,817 | 294,365,952 | 0.23% |
| 2026-03-05 | 13.15 | 13.28 | 12.96 | 13.05 | 12.85 | qfq | 33,036,850 | 432,779,560 | 1.01% |
| 2026-03-04 | 12.92 | 13.20 | 12.88 | 12.92 | 12.72 | qfq | 30,551,521 | 397,273,744 | -1.45% |
| 2026-03-03 | 13.75 | 13.85 | 13.05 | 13.11 | 12.91 | qfq | 43,618,800 | 582,120,411 | -4.79% |
| 2026-03-02 | 14.00 | 14.19 | 13.66 | 13.77 | 13.56 | qfq | 54,090,666 | 749,343,701 | -3.97% |
| 2026-02-27 | 13.97 | 14.90 | 13.97 | 14.34 | 14.12 | qfq | 69,233,548 | 1,005,289,175 | 2.14% |
| 2026-02-26 | 14.29 | 14.34 | 13.98 | 14.04 | 13.82 | qfq | 41,182,951 | 580,967,034 | -1.34% |
| 2026-02-25 | 14.30 | 14.49 | 14.19 | 14.23 | 14.01 | qfq | 42,932,638 | 615,296,976 | -0.35% |
| 2026-02-24 | 15.68 | 15.73 | 14.11 | 14.28 | 14.06 | qfq | 81,403,818 | 1,175,802,839 | -8.81% |
| 2026-02-13 | 15.87 | 16.36 | 15.61 | 15.66 | 15.42 | qfq | 53,909,873 | 857,324,692 | -2.61% |
| 2026-02-12 | 16.02 | 16.20 | 15.72 | 16.08 | 15.83 | qfq | 64,231,030 | 1,027,274,181 | 1.45% |
| 2026-02-11 | 16.00 | 16.19 | 15.75 | 15.85 | 15.60 | qfq | 64,712,250 | 1,030,135,367 | -2.04% |
| 2026-02-10 | 15.21 | 16.68 | 15.18 | 16.18 | 15.93 | qfq | 119,328,483 | 1,911,221,319 | 6.66% |
| 2026-02-09 | 15.11 | 15.30 | 14.87 | 15.17 | 14.93 | qfq | 37,414,079 | 565,444,050 | 2.92% |
| 2026-02-06 | 14.87 | 15.22 | 14.28 | 14.74 | 14.51 | qfq | 46,788,829 | 687,468,104 | -2.45% |
| 2026-02-05 | 14.85 | 15.44 | 14.81 | 15.11 | 14.87 | qfq | 52,312,658 | 794,158,056 | -0.26% |
| 2026-02-04 | 15.94 | 16.18 | 15.01 | 15.15 | 14.91 | qfq | 74,090,717 | 1,139,600,115 | -5.90% |
| 2026-02-03 | 15.36 | 16.39 | 15.32 | 16.10 | 15.85 | qfq | 76,351,947 | 1,221,160,120 | 6.20% |
| 2026-02-02 | 15.57 | 15.84 | 15.11 | 15.16 | 14.92 | qfq | 49,417,125 | 765,233,409 | -2.00% |
| 2026-01-30 | 15.65 | 16.04 | 15.27 | 15.47 | 15.23 | qfq | 66,297,438 | 1,030,336,325 | -2.77% |
| 2026-01-29 | 14.81 | 16.60 | 14.72 | 15.91 | 15.66 | qfq | 116,551,551 | 1,871,790,163 | 5.43% |
| 2026-01-28 | 15.44 | 15.70 | 15.07 | 15.09 | 14.85 | qfq | 48,256,799 | 741,757,996 | -2.46% |
| 2026-01-27 | 15.75 | 16.15 | 15.12 | 15.47 | 15.23 | qfq | 57,025,045 | 880,533,305 | -2.83% |
| 2026-01-26 | 16.19 | 16.49 | 15.23 | 15.92 | 15.67 | qfq | 88,369,521 | 1,393,605,599 | 3.38% |
| 2026-01-23 | 15.13 | 15.79 | 15.12 | 15.40 | 15.16 | qfq | 55,353,087 | 855,906,453 | 2.39% |
| 2026-01-22 | 14.92 | 15.25 | 14.80 | 15.04 | 14.81 | qfq | 31,764,360 | 478,182,242 | 0.80% |
| 2026-01-21 | 14.80 | 15.59 | 14.80 | 14.92 | 14.69 | qfq | 44,246,963 | 671,113,190 | -1.71% |
| 2026-01-20 | 15.65 | 15.86 | 14.66 | 15.18 | 14.94 | qfq | 61,064,969 | 918,438,900 | 1.47% |
| 2026-01-19 | 15.35 | 15.37 | 14.82 | 14.96 | 14.73 | qfq | 46,740,370 | 703,472,412 | -2.92% |
| 2026-01-16 | 16.23 | 16.60 | 15.24 | 15.41 | 15.17 | qfq | 85,917,076 | 1,348,038,763 | -7.89% |
| 2026-01-15 | 16.60 | 17.10 | 16.20 | 16.73 | 16.47 | qfq | 117,907,216 | 1,958,554,343 | -3.80% |
| 2026-01-14 | 15.97 | 17.79 | 15.90 | 17.39 | 17.12 | qfq | 202,574,432 | 3,485,267,432 | 7.54% |
| 2026-01-13 | 16.86 | 16.86 | 16.11 | 16.17 | 15.92 | qfq | 188,823,080 | 3,135,634,054 | 5.48% |
| 2026-01-12 | 14.78 | 15.33 | 14.77 | 15.33 | 15.09 | qfq | 54,808,495 | 837,813,173 | 9.97% |
| 2026-01-09 | 13.30 | 13.95 | 13.26 | 13.94 | 13.72 | qfq | 48,728,085 | 670,173,992 | 4.65% |
| 2026-01-08 | 13.21 | 13.45 | 13.13 | 13.32 | 13.11 | qfq | 17,420,423 | 231,853,119 | 0.99% |
| 2026-01-07 | 13.17 | 13.38 | 13.13 | 13.19 | 12.98 | qfq | 14,602,179 | 193,104,908 | -0.30% |
| 2026-01-06 | 13.19 | 13.27 | 13.10 | 13.23 | 13.02 | qfq | 17,369,140 | 229,270,604 | 0.30% |
| 2026-01-05 | 12.90 | 13.20 | 12.80 | 13.19 | 12.98 | qfq | 22,902,980 | 299,636,998 | 2.57% |
| 2025-12-31 | 12.83 | 12.95 | 12.73 | 12.86 | 12.66 | qfq | 11,166,831 | 143,465,311 | 0.70% |
| 2025-12-30 | 12.69 | 12.87 | 12.64 | 12.77 | 12.57 | qfq | 9,724,888 | 124,419,609 | 0.79% |
| 2025-12-29 | 12.72 | 12.74 | 12.63 | 12.67 | 12.47 | qfq | 7,845,319 | 99,567,366 | -0.47% |
| 2025-12-26 | 12.82 | 12.83 | 12.66 | 12.73 | 12.53 | qfq | 11,032,400 | 140,599,803 | -0.70% |
| 2025-12-25 | 12.80 | 12.88 | 12.73 | 12.82 | 12.62 | qfq | 9,625,122 | 123,414,426 | 0.23% |
| 2025-12-24 | 12.62 | 12.82 | 12.58 | 12.79 | 12.59 | qfq | 16,672,422 | 212,455,879 | 2.40% |
| 2025-12-23 | 12.60 | 12.62 | 12.43 | 12.49 | 12.30 | qfq | 8,545,100 | 106,877,399 | -0.64% |
| 2025-12-22 | 12.60 | 12.67 | 12.52 | 12.57 | 12.37 | qfq | 8,712,700 | 109,582,472 | 0.32% |
| 2025-12-19 | 12.45 | 12.60 | 12.42 | 12.53 | 12.33 | qfq | 7,370,910 | 92,302,512 | 0.72% |
| 2025-12-18 | 12.36 | 12.63 | 12.36 | 12.44 | 12.25 | qfq | 7,893,567 | 98,758,824 | -0.32% |
| 2025-12-17 | 12.30 | 12.52 | 12.23 | 12.48 | 12.29 | qfq | 8,990,042 | 111,097,651 | 1.05% |
| 2025-12-16 | 12.68 | 12.71 | 12.31 | 12.35 | 12.16 | qfq | 11,186,600 | 139,313,372 | -2.68% |
| 2025-12-15 | 12.81 | 12.90 | 12.68 | 12.69 | 12.49 | qfq | 10,429,978 | 133,193,120 | -1.48% |
| 2025-12-12 | 12.94 | 12.94 | 12.84 | 12.88 | 12.68 | qfq | 7,581,677 | 97,697,497 | 0.00% |
| 2025-12-11 | 12.97 | 13.03 | 12.87 | 12.88 | 12.68 | qfq | 10,383,542 | 134,029,932 | -0.69% |
| 2025-12-10 | 12.92 | 13.04 | 12.85 | 12.97 | 12.77 | qfq | 8,272,606 | 107,094,181 | -0.08% |
| 2025-12-09 | 13.12 | 13.23 | 12.92 | 12.98 | 12.78 | qfq | 11,733,493 | 153,300,676 | -0.99% |
| 2025-12-08 | 13.09 | 13.18 | 13.09 | 13.11 | 12.91 | qfq | 9,115,225 | 119,803,670 | 0.08% |
| 2025-12-05 | 13.04 | 13.11 | 12.95 | 13.10 | 12.90 | qfq | 9,276,769 | 120,969,130 | 0.31% |
| 2025-12-04 | 13.07 | 13.12 | 12.90 | 13.06 | 12.86 | qfq | 9,017,306 | 117,151,191 | 0.31% |
| 2025-12-03 | 13.03 | 13.23 | 12.92 | 13.02 | 12.82 | qfq | 10,753,600 | 139,989,788 | 0.00% |
| 2025-12-02 | 13.22 | 13.23 | 13.00 | 13.02 | 12.82 | qfq | 11,621,549 | 151,802,281 | -1.51% |
| 2025-12-01 | 13.11 | 13.24 | 13.08 | 13.22 | 13.01 | qfq | 10,669,577 | 140,613,146 | 0.30% |
| 2025-11-28 | 13.20 | 13.31 | 13.04 | 13.18 | 12.97 | qfq | 13,843,532 | 181,796,371 | -0.30% |
| 2025-11-27 | 13.35 | 13.50 | 13.20 | 13.22 | 13.01 | qfq | 15,343,205 | 204,574,039 | -1.49% |
| 2025-11-26 | 13.71 | 13.71 | 13.37 | 13.42 | 13.21 | qfq | 24,138,187 | 326,889,953 | -1.54% |
| 2025-11-25 | 13.22 | 13.75 | 13.07 | 13.63 | 13.42 | qfq | 38,305,607 | 519,045,639 | 3.57% |
| 2025-11-24 | 12.70 | 13.24 | 12.66 | 13.16 | 12.95 | qfq | 18,479,131 | 239,911,933 | 3.62% |
| 2025-11-21 | 13.05 | 13.22 | 12.66 | 12.70 | 12.50 | qfq | 16,555,348 | 213,170,447 | -3.57% |
| 2025-11-20 | 13.38 | 13.42 | 13.15 | 13.17 | 12.96 | qfq | 10,626,893 | 140,623,273 | -1.42% |
| 2025-11-19 | 13.49 | 13.55 | 13.32 | 13.36 | 13.15 | qfq | 10,513,495 | 140,858,340 | -0.89% |
| 2025-11-18 | 13.31 | 13.50 | 13.25 | 13.48 | 13.27 | qfq | 16,312,656 | 218,939,493 | 0.97% |
| 2025-11-17 | 13.28 | 13.35 | 13.15 | 13.35 | 13.14 | qfq | 10,179,515 | 134,791,563 | 0.38% |
| 2025-11-14 | 13.35 | 13.43 | 13.30 | 13.30 | 13.09 | qfq | 8,602,347 | 114,952,607 | -0.75% |
| 2025-11-13 | 13.30 | 13.40 | 13.26 | 13.40 | 13.19 | qfq | 9,926,403 | 132,270,461 | 0.75% |
| 2025-11-12 | 13.40 | 13.43 | 13.24 | 13.30 | 13.09 | qfq | 10,022,127 | 133,673,389 | -0.67% |
| 2025-11-11 | 13.41 | 13.51 | 13.38 | 13.39 | 13.18 | qfq | 11,180,059 | 150,134,248 | -0.67% |
| 2025-11-10 | 13.43 | 13.49 | 13.38 | 13.48 | 13.27 | qfq | 11,564,212 | 155,384,735 | 0.37% |
| 2025-11-07 | 13.49 | 13.57 | 13.41 | 13.43 | 13.22 | qfq | 13,922,295 | 187,372,938 | -1.03% |
| 2025-11-06 | 13.59 | 13.59 | 13.41 | 13.57 | 13.36 | qfq | 14,636,428 | 197,602,466 | -0.07% |
| 2025-11-05 | 13.50 | 13.69 | 13.46 | 13.58 | 13.37 | qfq | 17,153,214 | 232,544,329 | -1.09% |
| 2025-11-04 | 13.98 | 13.98 | 13.61 | 13.73 | 13.52 | qfq | 20,827,244 | 286,191,636 | -1.44% |
| 2025-11-03 | 13.70 | 13.97 | 13.53 | 13.93 | 13.71 | qfq | 33,894,696 | 466,187,751 | 2.50% |
| 2025-10-31 | 13.40 | 13.64 | 13.33 | 13.59 | 13.38 | qfq | 19,335,627 | 261,871,044 | 2.10% |
| 2025-10-30 | 13.44 | 13.49 | 13.30 | 13.31 | 13.10 | qfq | 14,395,267 | 192,319,110 | -1.41% |
| 2025-10-29 | 13.45 | 13.54 | 13.43 | 13.50 | 13.29 | qfq | 12,219,776 | 164,782,804 | 0.37% |
| 2025-10-28 | 13.60 | 13.61 | 13.45 | 13.45 | 13.24 | qfq | 14,860,572 | 200,895,689 | -1.68% |
| 2025-10-27 | 13.75 | 13.75 | 13.60 | 13.68 | 13.47 | qfq | 13,667,252 | 186,760,273 | 0.07% |
| 2025-10-24 | 13.57 | 13.67 | 13.52 | 13.67 | 13.46 | qfq | 12,829,700 | 174,473,842 | 0.74% |
| 2025-10-23 | 13.51 | 13.57 | 13.32 | 13.57 | 13.36 | qfq | 10,420,200 | 139,817,664 | 0.22% |
| 2025-10-22 | 13.50 | 13.69 | 13.40 | 13.54 | 13.33 | qfq | 11,049,500 | 149,978,110 | 0.30% |
| 2025-10-21 | 13.34 | 13.56 | 13.29 | 13.50 | 13.29 | qfq | 12,551,787 | 169,050,745 | 1.28% |
| 2025-10-20 | 13.45 | 13.48 | 13.22 | 13.33 | 13.12 | qfq | 11,673,638 | 155,718,241 | 0.23% |
| 2025-10-17 | 13.66 | 13.75 | 13.23 | 13.30 | 13.09 | qfq | 18,141,377 | 244,531,160 | -2.92% |
| 2025-10-16 | 13.95 | 13.95 | 13.66 | 13.70 | 13.49 | qfq | 15,497,440 | 213,227,164 | -1.79% |
| 2025-10-15 | 13.85 | 13.96 | 13.63 | 13.95 | 13.73 | qfq | 18,832,615 | 259,839,451 | 0.72% |
| 2025-10-14 | 13.94 | 14.19 | 13.81 | 13.85 | 13.63 | qfq | 22,850,925 | 319,732,274 | -0.50% |
| 2025-10-13 | 13.73 | 13.95 | 13.66 | 13.92 | 13.70 | qfq | 25,772,437 | 356,529,863 | -1.97% |
| 2025-10-10 | 14.41 | 14.50 | 14.18 | 14.20 | 13.98 | qfq | 27,605,308 | 394,267,439 | -2.07% |
| 2025-10-09 | 14.48 | 14.58 | 14.28 | 14.50 | 14.27 | qfq | 29,856,345 | 431,291,661 | 0.07% |
| 2025-09-30 | 14.90 | 14.97 | 14.46 | 14.49 | 14.26 | qfq | 37,404,610 | 546,920,221 | -2.09% |
| 2025-09-29 | 14.75 | 14.87 | 14.50 | 14.80 | 14.57 | qfq | 26,260,685 | 386,303,376 | 0.14% |
| 2025-09-26 | 15.30 | 15.35 | 14.75 | 14.78 | 14.55 | qfq | 52,059,189 | 778,875,375 | -5.62% |
| 2025-09-25 | 15.27 | 15.98 | 15.00 | 15.66 | 15.34 | qfq | 90,443,500 | 1,402,662,526 | 3.09% |
| 2025-09-24 | 14.25 | 15.54 | 14.03 | 15.19 | 14.88 | qfq | 76,025,825 | 1,130,649,411 | 6.00% |
| 2025-09-23 | 14.17 | 14.64 | 13.97 | 14.33 | 14.03 | qfq | 32,068,736 | 457,284,680 | 0.56% |
| 2025-09-22 | 14.20 | 14.33 | 14.07 | 14.25 | 13.96 | qfq | 16,989,094 | 241,719,696 | 0.49% |
| 2025-09-19 | 14.43 | 14.49 | 14.13 | 14.18 | 13.89 | qfq | 25,593,761 | 365,828,338 | -1.60% |
| 2025-09-18 | 14.52 | 14.80 | 14.32 | 14.41 | 14.11 | qfq | 43,611,204 | 638,262,574 | -0.69% |
| 2025-09-17 | 14.60 | 14.63 | 14.36 | 14.51 | 14.21 | qfq | 26,668,074 | 385,785,159 | -0.48% |
| 2025-09-16 | 14.67 | 14.70 | 14.41 | 14.58 | 14.28 | qfq | 25,135,850 | 365,561,579 | -0.82% |
| 2025-09-15 | 14.50 | 14.83 | 14.38 | 14.70 | 14.40 | qfq | 35,974,619 | 526,198,237 | 0.75% |
| 2025-09-12 | 14.65 | 15.05 | 14.55 | 14.59 | 14.29 | qfq | 43,287,673 | 639,895,245 | 0.62% |
| 2025-09-11 | 14.23 | 14.53 | 13.99 | 14.50 | 14.20 | qfq | 32,434,228 | 464,274,022 | 1.54% |
| 2025-09-10 | 14.22 | 14.45 | 14.12 | 14.28 | 13.99 | qfq | 20,774,932 | 296,955,414 | 0.63% |
| 2025-09-09 | 14.40 | 14.50 | 14.15 | 14.19 | 13.90 | qfq | 23,347,552 | 333,572,787 | -1.53% |
| 2025-09-08 | 14.34 | 14.47 | 14.18 | 14.41 | 14.11 | qfq | 28,752,971 | 411,803,503 | -0.21% |
| 2025-09-05 | 14.14 | 14.50 | 14.00 | 14.44 | 14.14 | qfq | 36,231,834 | 517,651,518 | 3.74% |
| 2025-09-04 | 14.25 | 14.37 | 13.74 | 13.92 | 13.63 | qfq | 29,885,934 | 420,497,564 | -1.97% |
| 2025-09-03 | 14.44 | 14.69 | 14.16 | 14.20 | 13.91 | qfq | 31,800,251 | 459,212,759 | -1.53% |
| 2025-09-02 | 15.10 | 15.10 | 14.35 | 14.42 | 14.12 | qfq | 52,661,077 | 769,563,102 | -5.13% |
| 2025-09-01 | 15.35 | 15.55 | 15.08 | 15.20 | 14.89 | qfq | 42,222,960 | 645,760,089 | 0.53% |
| 2025-08-29 | 15.29 | 15.35 | 15.02 | 15.12 | 14.81 | qfq | 35,134,597 | 531,735,311 | -1.75% |
| 2025-08-28 | 15.42 | 15.52 | 14.92 | 15.39 | 15.07 | qfq | 58,021,214 | 883,475,269 | -0.65% |
| 2025-08-27 | 16.15 | 16.18 | 15.41 | 15.49 | 15.17 | qfq | 66,504,771 | 1,052,883,008 | -3.67% |
| 2025-08-26 | 15.70 | 16.18 | 15.66 | 16.08 | 15.75 | qfq | 70,073,724 | 1,118,370,038 | 1.97% |
| 2025-08-25 | 16.50 | 16.55 | 15.65 | 15.77 | 15.44 | qfq | 102,375,642 | 1,638,340,473 | 0.57% |
| 2025-08-22 | 15.33 | 15.80 | 15.31 | 15.68 | 15.36 | qfq | 78,531,414 | 1,220,819,559 | 3.77% |
| 2025-08-21 | 15.20 | 15.27 | 15.00 | 15.11 | 14.80 | qfq | 40,643,323 | 614,032,424 | -1.05% |
| 2025-08-20 | 15.30 | 15.45 | 14.98 | 15.27 | 14.96 | qfq | 49,882,773 | 757,871,059 | -0.52% |
| 2025-08-19 | 15.33 | 15.68 | 15.07 | 15.35 | 15.03 | qfq | 67,930,040 | 1,045,629,698 | 0.26% |
| 2025-08-18 | 15.05 | 15.38 | 14.90 | 15.31 | 14.99 | qfq | 81,268,284 | 1,230,200,362 | 2.27% |
| 2025-08-15 | 14.75 | 15.00 | 14.60 | 14.97 | 14.66 | qfq | 51,238,201 | 762,117,781 | 0.67% |
| 2025-08-14 | 14.80 | 15.32 | 14.78 | 14.87 | 14.56 | qfq | 80,315,186 | 1,206,981,089 | 0.47% |
| 2025-08-13 | 14.28 | 15.11 | 14.15 | 14.80 | 14.49 | qfq | 95,379,303 | 1,404,151,813 | 4.01% |
| 2025-08-12 | 14.04 | 14.30 | 13.96 | 14.23 | 13.94 | qfq | 37,299,412 | 528,461,324 | 1.14% |
| 2025-08-11 | 13.95 | 14.13 | 13.91 | 14.07 | 13.78 | qfq | 32,232,600 | 453,697,128 | 0.86% |
| 2025-08-08 | 14.35 | 14.36 | 13.80 | 13.95 | 13.66 | qfq | 49,524,340 | 691,096,779 | -2.31% |
| 2025-08-07 | 14.23 | 14.38 | 14.18 | 14.28 | 13.99 | qfq | 37,538,790 | 535,635,322 | 0.42% |
| 2025-08-06 | 14.19 | 14.32 | 14.11 | 14.22 | 13.93 | qfq | 37,186,551 | 527,805,562 | 0.49% |
| 2025-08-05 | 14.15 | 14.27 | 14.02 | 14.15 | 13.86 | qfq | 31,062,712 | 438,638,603 | -0.42% |
| 2025-08-04 | 13.77 | 14.44 | 13.74 | 14.21 | 13.92 | qfq | 51,313,767 | 725,291,669 | 2.16% |
| 2025-08-01 | 13.86 | 13.95 | 13.52 | 13.91 | 13.62 | qfq | 41,005,236 | 563,073,687 | 0.36% |
| 2025-07-31 | 14.06 | 14.19 | 13.82 | 13.86 | 13.57 | qfq | 38,970,324 | 547,305,458 | -0.86% |
| 2025-07-30 | 14.08 | 14.28 | 13.89 | 13.98 | 13.69 | qfq | 36,767,891 | 516,828,468 | -0.71% |
| 2025-07-29 | 13.90 | 14.08 | 13.66 | 14.08 | 13.79 | qfq | 42,305,870 | 587,800,340 | 1.00% |
| 2025-07-28 | 14.08 | 14.10 | 13.88 | 13.94 | 13.65 | qfq | 26,109,102 | 364,082,093 | -0.78% |
| 2025-07-25 | 14.05 | 14.09 | 13.95 | 14.05 | 13.76 | qfq | 25,888,945 | 363,124,204 | 0.36% |
| 2025-07-24 | 13.87 | 14.00 | 13.80 | 14.00 | 13.71 | qfq | 27,085,191 | 377,530,921 | 0.86% |
| 2025-07-23 | 13.93 | 14.07 | 13.82 | 13.88 | 13.59 | qfq | 25,034,622 | 348,300,500 | -0.36% |
| 2025-07-22 | 13.94 | 13.94 | 13.77 | 13.93 | 13.64 | qfq | 24,581,400 | 340,666,600 | 0.00% |
| 2025-07-21 | 14.02 | 14.10 | 13.87 | 13.93 | 13.64 | qfq | 31,278,936 | 436,775,437 | -0.57% |
| 2025-07-18 | 14.18 | 14.20 | 13.98 | 14.01 | 13.72 | qfq | 34,915,888 | 490,432,758 | -1.13% |
| 2025-07-17 | 14.12 | 14.32 | 13.90 | 14.17 | 13.88 | qfq | 35,089,338 | 496,110,256 | 0.00% |
| 2025-07-16 | 14.40 | 14.50 | 14.01 | 14.17 | 13.88 | qfq | 58,219,294 | 829,639,715 | -0.21% |
| 2025-07-15 | 13.90 | 14.35 | 13.79 | 14.20 | 13.91 | qfq | 66,365,107 | 931,401,112 | 2.38% |
| 2025-07-14 | 14.30 | 14.58 | 13.68 | 13.87 | 13.58 | qfq | 65,314,007 | 915,074,290 | -1.00% |
| 2025-07-11 | 13.72 | 14.07 | 13.55 | 14.01 | 13.72 | qfq | 48,144,612 | 668,016,715 | 1.97% |
| 2025-07-10 | 13.93 | 13.94 | 13.63 | 13.74 | 13.46 | qfq | 29,686,426 | 407,906,567 | -1.29% |
| 2025-07-09 | 13.80 | 13.99 | 13.75 | 13.92 | 13.63 | qfq | 38,635,257 | 535,718,521 | 0.22% |
| 2025-07-08 | 13.43 | 14.14 | 13.33 | 13.89 | 13.60 | qfq | 54,127,630 | 747,990,820 | 3.27% |
| 2025-07-07 | 13.61 | 13.75 | 13.40 | 13.45 | 13.17 | qfq | 24,557,783 | 332,136,467 | -1.54% |
| 2025-07-04 | 13.40 | 13.84 | 13.36 | 13.66 | 13.38 | qfq | 44,176,802 | 603,191,337 | 1.64% |
| 2025-07-03 | 13.44 | 13.61 | 13.31 | 13.44 | 13.16 | qfq | 16,988,481 | 228,032,150 | 0.00% |
| 2025-07-02 | 13.63 | 13.65 | 13.37 | 13.44 | 13.16 | qfq | 20,470,029 | 275,692,700 | -1.32% |
| 2025-07-01 | 13.80 | 13.83 | 13.51 | 13.62 | 13.34 | qfq | 27,120,749 | 369,872,823 | -1.59% |
| 2025-06-30 | 13.50 | 13.97 | 13.45 | 13.84 | 13.55 | qfq | 52,400,365 | 723,165,241 | 3.21% |
| 2025-06-27 | 13.45 | 13.57 | 13.31 | 13.41 | 13.13 | qfq | 24,165,311 | 325,240,753 | -0.30% |
| 2025-06-26 | 13.49 | 13.63 | 13.34 | 13.45 | 13.17 | qfq | 27,313,595 | 368,803,698 | -0.30% |
| 2025-06-25 | 13.35 | 13.50 | 13.26 | 13.49 | 13.21 | qfq | 28,780,346 | 385,294,971 | 0.75% |
| 2025-06-24 | 12.79 | 13.40 | 12.77 | 13.39 | 13.11 | qfq | 47,331,116 | 626,354,162 | 5.27% |
| 2025-06-23 | 12.50 | 12.75 | 12.44 | 12.72 | 12.46 | qfq | 16,793,934 | 212,233,082 | 0.47% |
| 2025-06-20 | 13.13 | 13.17 | 12.60 | 12.66 | 12.40 | qfq | 28,531,299 | 364,315,327 | -3.06% |
| 2025-06-19 | 13.30 | 13.36 | 13.01 | 13.06 | 12.79 | qfq | 27,573,087 | 363,043,724 | -1.73% |
| 2025-06-18 | 13.44 | 13.56 | 13.20 | 13.29 | 13.02 | qfq | 22,484,576 | 299,587,188 | -1.12% |
| 2025-06-17 | 13.69 | 13.76 | 13.36 | 13.44 | 13.16 | qfq | 41,423,868 | 558,455,301 | -2.61% |
| 2025-06-16 | 13.30 | 13.88 | 13.22 | 13.80 | 13.52 | qfq | 56,834,941 | 779,518,691 | 3.76% |
| 2025-06-13 | 13.60 | 13.60 | 13.22 | 13.30 | 13.03 | qfq | 37,260,459 | 498,077,329 | -3.06% |
| 2025-06-12 | 13.44 | 13.88 | 13.34 | 13.72 | 13.44 | qfq | 61,301,042 | 842,378,774 | 1.48% |
| 2025-06-11 | 13.36 | 13.68 | 13.31 | 13.52 | 13.24 | qfq | 42,024,193 | 568,900,242 | 1.27% |
| 2025-06-10 | 13.55 | 13.59 | 13.02 | 13.35 | 13.07 | qfq | 37,511,532 | 498,569,921 | -1.48% |
| 2025-06-09 | 13.30 | 13.68 | 13.17 | 13.55 | 13.27 | qfq | 44,862,401 | 604,260,639 | 1.73% |
| 2025-06-06 | 13.41 | 13.66 | 13.15 | 13.32 | 13.05 | qfq | 37,961,682 | 506,603,491 | -1.19% |
| 2025-06-05 | 13.20 | 13.52 | 13.08 | 13.48 | 13.05 | qfq | 43,996,632 | 586,092,514 | 2.43% |
| 2025-06-04 | 13.23 | 13.38 | 13.08 | 13.16 | 12.74 | qfq | 48,147,365 | 636,638,722 | -2.16% |
| 2025-06-03 | 13.22 | 13.97 | 13.02 | 13.45 | 13.02 | qfq | 83,212,383 | 1,132,483,165 | 4.34% |
| 2025-05-30 | 13.45 | 13.48 | 12.82 | 12.89 | 12.47 | qfq | 32,640,014 | 424,425,017 | -3.23% |
| 2025-05-29 | 12.70 | 13.56 | 12.68 | 13.32 | 12.89 | qfq | 40,465,400 | 532,903,715 | 4.55% |
| 2025-05-28 | 12.94 | 13.03 | 12.73 | 12.74 | 12.33 | qfq | 13,204,100 | 169,572,124 | -1.01% |
| 2025-05-27 | 13.12 | 13.13 | 12.83 | 12.87 | 12.46 | qfq | 15,290,900 | 197,159,861 | -1.91% |
| 2025-05-26 | 12.82 | 13.25 | 12.81 | 13.12 | 12.70 | qfq | 24,185,013 | 316,163,593 | 2.66% |
| 2025-05-23 | 13.10 | 13.15 | 12.75 | 12.78 | 12.37 | qfq | 21,857,430 | 282,801,351 | -2.59% |
| 2025-05-22 | 13.22 | 13.32 | 13.06 | 13.12 | 12.70 | qfq | 18,008,207 | 237,375,290 | -1.20% |
| 2025-05-21 | 13.45 | 13.51 | 13.23 | 13.28 | 12.85 | qfq | 21,515,100 | 286,934,478 | -1.48% |
| 2025-05-20 | 13.15 | 13.67 | 13.00 | 13.48 | 13.05 | qfq | 37,977,913 | 507,121,783 | 2.67% |
| 2025-05-19 | 13.19 | 13.19 | 12.94 | 13.13 | 12.71 | qfq | 16,286,805 | 212,774,451 | 0.08% |
| 2025-05-16 | 13.04 | 13.24 | 13.02 | 13.12 | 12.70 | qfq | 20,958,070 | 275,470,512 | -0.08% |
| 2025-05-15 | 13.80 | 13.81 | 13.09 | 13.13 | 12.71 | qfq | 45,092,781 | 599,367,011 | -4.86% |
| 2025-05-14 | 13.85 | 14.19 | 13.75 | 13.80 | 13.36 | qfq | 39,317,138 | 548,734,377 | -0.50% |
| 2025-05-13 | 13.98 | 14.25 | 13.80 | 13.87 | 13.42 | qfq | 35,397,011 | 495,604,099 | 0.22% |
| 2025-05-12 | 13.81 | 13.92 | 13.68 | 13.84 | 13.39 | qfq | 19,831,672 | 273,436,960 | 1.17% |
| 2025-05-09 | 14.12 | 14.15 | 13.66 | 13.68 | 13.24 | qfq | 27,199,372 | 375,350,957 | -3.32% |
| 2025-05-08 | 13.85 | 14.25 | 13.85 | 14.15 | 13.69 | qfq | 34,539,902 | 487,972,587 | 0.57% |
| 2025-05-07 | 14.45 | 14.58 | 13.93 | 14.07 | 13.62 | qfq | 48,997,063 | 692,236,155 | -2.02% |
| 2025-05-06 | 14.25 | 14.46 | 14.07 | 14.36 | 13.90 | qfq | 58,259,243 | 832,646,889 | 2.06% |
| 2025-04-30 | 13.64 | 14.23 | 13.63 | 14.07 | 13.62 | qfq | 59,055,300 | 829,871,957 | 3.00% |
| 2025-04-29 | 13.50 | 13.82 | 13.40 | 13.66 | 13.22 | qfq | 47,420,202 | 646,526,610 | 0.96% |
| 2025-04-28 | 13.15 | 13.88 | 13.10 | 13.53 | 13.09 | qfq | 63,141,675 | 851,863,348 | 3.13% |
| 2025-04-25 | 13.08 | 13.34 | 13.08 | 13.12 | 12.70 | qfq | 27,467,275 | 362,702,966 | 0.77% |
| 2025-04-24 | 13.44 | 13.45 | 12.91 | 13.02 | 12.60 | qfq | 33,743,448 | 442,378,780 | -3.48% |
| 2025-04-23 | 13.30 | 13.79 | 13.30 | 13.49 | 13.06 | qfq | 40,752,401 | 551,544,484 | 1.35% |
| 2025-04-22 | 13.89 | 13.89 | 13.12 | 13.31 | 12.88 | qfq | 47,340,100 | 629,299,184 | -2.56% |
| 2025-04-21 | 13.07 | 13.68 | 12.98 | 13.66 | 13.22 | qfq | 44,232,262 | 597,729,020 | 4.35% |
| 2025-04-18 | 13.09 | 13.50 | 13.02 | 13.09 | 12.67 | qfq | 27,414,400 | 361,985,185 | 0.15% |
| 2025-04-17 | 12.80 | 13.27 | 12.77 | 13.07 | 12.65 | qfq | 34,704,700 | 454,276,744 | 1.87% |
| 2025-04-16 | 13.43 | 13.48 | 12.75 | 12.83 | 12.42 | qfq | 44,255,901 | 576,305,260 | -3.90% |
| 2025-04-15 | 14.00 | 14.74 | 13.17 | 13.35 | 12.92 | qfq | 76,670,400 | 1,052,473,878 | -1.26% |
| 2025-04-14 | 13.14 | 13.74 | 13.01 | 13.52 | 13.08 | qfq | 63,377,840 | 851,713,818 | 5.38% |
| 2025-04-11 | 12.66 | 13.15 | 12.58 | 12.83 | 12.42 | qfq | 41,082,920 | 528,604,043 | 0.86% |
| 2025-04-10 | 12.20 | 13.05 | 12.15 | 12.72 | 12.31 | qfq | 60,979,808 | 770,471,784 | 6.44% |
| 2025-04-09 | 11.18 | 12.16 | 10.61 | 11.95 | 11.56 | qfq | 61,497,867 | 705,685,439 | 5.10% |
| 2025-04-08 | 11.42 | 11.90 | 10.96 | 11.37 | 11.00 | qfq | 59,877,995 | 676,058,960 | -5.41% |
| 2025-04-07 | 12.21 | 12.50 | 12.02 | 12.02 | 11.63 | qfq | 17,387,100 | 210,960,175 | -10.03% |
| 2025-04-03 | 13.32 | 13.56 | 13.25 | 13.36 | 12.93 | qfq | 19,106,753 | 256,269,523 | -0.74% |
| 2025-04-02 | 13.30 | 13.64 | 13.30 | 13.46 | 13.03 | qfq | 23,093,227 | 311,801,856 | 0.30% |
| 2025-04-01 | 13.46 | 13.76 | 13.38 | 13.42 | 12.99 | qfq | 34,876,874 | 472,148,188 | -0.15% |
| 2025-03-31 | 13.23 | 13.53 | 12.90 | 13.44 | 13.01 | qfq | 40,848,600 | 539,094,253 | 0.60% |
| 2025-03-28 | 13.31 | 13.67 | 13.30 | 13.36 | 12.93 | qfq | 27,317,800 | 368,089,312 | -0.15% |
| 2025-03-27 | 13.32 | 13.55 | 13.17 | 13.38 | 12.95 | qfq | 27,340,600 | 366,136,096 | -0.07% |
| 2025-03-26 | 13.30 | 13.54 | 13.30 | 13.39 | 12.96 | qfq | 22,240,527 | 298,518,107 | 0.07% |
| 2025-03-25 | 13.77 | 13.91 | 13.27 | 13.38 | 12.95 | qfq | 38,038,984 | 513,056,032 | -2.83% |
| 2025-03-24 | 14.15 | 14.20 | 13.53 | 13.77 | 13.33 | qfq | 50,183,994 | 691,169,712 | -2.62% |
| 2025-03-21 | 14.40 | 14.73 | 14.14 | 14.14 | 13.68 | qfq | 48,595,480 | 698,095,785 | -2.82% |
| 2025-03-20 | 14.45 | 15.09 | 14.35 | 14.55 | 14.08 | qfq | 56,959,600 | 839,424,440 | 0.14% |
| 2025-03-19 | 14.63 | 14.86 | 14.40 | 14.53 | 14.06 | qfq | 38,380,900 | 560,516,367 | -1.69% |
| 2025-03-18 | 14.69 | 15.17 | 14.56 | 14.78 | 14.30 | qfq | 61,389,502 | 912,644,483 | 1.37% |
| 2025-03-17 | 14.72 | 14.97 | 14.48 | 14.58 | 14.11 | qfq | 43,587,900 | 639,180,515 | -0.82% |
| 2025-03-14 | 14.45 | 14.80 | 14.31 | 14.70 | 14.23 | qfq | 54,892,497 | 800,822,570 | 0.20% |
| 2025-03-13 | 15.05 | 15.05 | 14.35 | 14.67 | 14.20 | qfq | 69,337,835 | 1,016,337,568 | -3.36% |
| 2025-03-12 | 14.89 | 15.55 | 14.70 | 15.18 | 14.69 | qfq | 117,607,327 | 1,779,911,021 | 4.69% |
| 2025-03-11 | 14.09 | 14.50 | 14.02 | 14.50 | 14.03 | qfq | 47,018,061 | 673,192,166 | 0.42% |
| 2025-03-10 | 14.95 | 14.95 | 14.32 | 14.44 | 13.97 | qfq | 75,135,723 | 1,089,537,655 | -5.00% |
| 2025-03-07 | 14.90 | 16.10 | 14.72 | 15.20 | 14.71 | qfq | 119,431,963 | 1,826,916,149 | 0.46% |
| 2025-03-06 | 14.99 | 15.39 | 14.79 | 15.13 | 14.64 | qfq | 123,381,514 | 1,865,383,593 | 3.84% |
| 2025-03-05 | 14.64 | 14.78 | 14.21 | 14.57 | 14.10 | qfq | 82,690,515 | 1,201,526,025 | 0.69% |
| 2025-03-04 | 14.04 | 14.58 | 14.04 | 14.47 | 14.00 | qfq | 78,243,729 | 1,122,439,061 | 2.19% |
| 2025-03-03 | 14.26 | 14.39 | 14.00 | 14.16 | 13.70 | qfq | 59,418,442 | 844,193,965 | -0.42% |
| 2025-02-28 | 14.62 | 14.95 | 14.20 | 14.22 | 13.76 | qfq | 79,490,084 | 1,153,989,055 | -4.05% |
| 2025-02-27 | 15.41 | 15.53 | 14.51 | 14.82 | 14.34 | qfq | 114,137,487 | 1,699,221,495 | -3.39% |
| 2025-02-26 | 15.60 | 15.72 | 15.14 | 15.34 | 14.85 | qfq | 129,521,107 | 1,997,427,935 | -1.22% |
| 2025-02-25 | 15.65 | 16.24 | 15.53 | 15.53 | 15.03 | qfq | 182,607,090 | 2,864,601,827 | -10.02% |
| 2025-02-24 | 18.40 | 18.50 | 17.26 | 17.26 | 16.70 | qfq | 178,473,539 | 3,107,889,665 | -10.01% |
| 2025-02-21 | 18.80 | 19.50 | 17.30 | 19.18 | 18.56 | qfq | 307,827,983 | 5,712,146,857 | 2.79% |
| 2025-02-20 | 18.00 | 19.80 | 18.00 | 18.66 | 18.06 | qfq | 333,687,092 | 6,455,412,154 | 3.67% |
| 2025-02-19 | 19.08 | 19.09 | 17.21 | 18.00 | 17.42 | qfq | 235,243,125 | 4,238,218,579 | -4.61% |
| 2025-02-18 | 18.57 | 18.97 | 17.78 | 18.87 | 18.26 | qfq | 257,757,632 | 4,663,843,508 | -4.46% |
| 2025-02-17 | 17.40 | 19.75 | 17.40 | 19.75 | 19.11 | qfq | 278,803,752 | 5,160,860,643 | 10.03% |
| 2025-02-14 | 17.65 | 18.48 | 16.01 | 17.95 | 17.37 | qfq | 292,402,625 | 5,066,312,365 | 6.85% |
| 2025-02-13 | 19.00 | 19.29 | 16.29 | 16.80 | 16.26 | qfq | 322,951,960 | 5,588,334,040 | -7.18% |
| 2025-02-12 | 18.10 | 18.10 | 18.10 | 18.10 | 17.52 | qfq | 14,901,740 | 269,721,494 | 10.03% |
| 2025-02-11 | 16.45 | 16.45 | 16.45 | 16.45 | 15.92 | qfq | 8,413,720 | 138,405,694 | 10.03% |
| 2025-02-10 | 14.95 | 14.95 | 14.95 | 14.95 | 14.47 | qfq | 8,556,390 | 127,918,031 | 10.01% |
| 2025-02-07 | 13.59 | 13.59 | 13.59 | 13.59 | 13.15 | qfq | 22,297,700 | 303,025,743 | 10.04% |
| 2025-02-06 | 11.68 | 12.35 | 11.50 | 12.35 | 11.95 | qfq | 72,191,635 | 862,131,356 | 9.97% |
| 2025-02-05 | 10.82 | 11.23 | 10.66 | 11.23 | 10.87 | qfq | 61,029,880 | 679,319,967 | 9.99% |
| 2025-01-27 | 10.17 | 10.40 | 10.14 | 10.21 | 9.88 | qfq | 18,753,203 | 192,264,855 | 1.69% |
| 2025-01-24 | 9.69 | 10.04 | 9.66 | 10.04 | 9.72 | qfq | 16,363,010 | 161,919,150 | 3.83% |
| 2025-01-23 | 9.76 | 9.92 | 9.65 | 9.67 | 9.36 | qfq | 13,329,159 | 130,718,118 | 0.73% |
| 2025-01-22 | 9.75 | 9.78 | 9.49 | 9.60 | 9.29 | qfq | 12,703,723 | 122,027,690 | -2.14% |
| 2025-01-21 | 9.79 | 9.88 | 9.71 | 9.81 | 9.49 | qfq | 8,942,100 | 87,453,463 | 0.51% |
| 2025-01-20 | 9.86 | 9.94 | 9.72 | 9.76 | 9.45 | qfq | 10,775,300 | 105,730,615 | -0.20% |
| 2025-01-17 | 9.83 | 9.89 | 9.71 | 9.78 | 9.46 | qfq | 10,773,065 | 105,473,710 | -0.61% |
| 2025-01-16 | 9.78 | 10.18 | 9.73 | 9.84 | 9.52 | qfq | 20,632,438 | 205,397,801 | 0.41% |
| 2025-01-15 | 9.68 | 9.96 | 9.58 | 9.80 | 9.48 | qfq | 20,971,600 | 204,834,260 | 1.66% |
| 2025-01-14 | 9.20 | 9.66 | 9.11 | 9.64 | 9.33 | qfq | 18,440,200 | 174,115,704 | 5.13% |
| 2025-01-13 | 9.01 | 9.19 | 8.83 | 9.17 | 8.87 | qfq | 14,137,100 | 127,755,650 | 1.10% |
| 2025-01-10 | 9.45 | 9.52 | 9.06 | 9.07 | 8.78 | qfq | 13,984,400 | 130,088,685 | -3.30% |
| 2025-01-09 | 9.35 | 9.51 | 9.31 | 9.38 | 9.08 | qfq | 10,013,434 | 94,341,426 | -0.42% |
| 2025-01-08 | 9.55 | 9.61 | 9.21 | 9.42 | 9.12 | qfq | 18,270,102 | 171,497,907 | -1.67% |
| 2025-01-07 | 9.54 | 9.65 | 9.47 | 9.58 | 9.27 | qfq | 13,519,891 | 129,245,347 | 0.52% |
| 2025-01-06 | 9.58 | 9.81 | 9.42 | 9.53 | 9.22 | qfq | 17,721,200 | 169,885,455 | -1.24% |
| 2025-01-03 | 10.15 | 10.16 | 9.60 | 9.65 | 9.34 | qfq | 19,940,988 | 196,120,776 | -4.93% |
| 2025-01-02 | 10.42 | 10.55 | 10.01 | 10.15 | 9.82 | qfq | 21,282,800 | 219,117,524 | -2.96% |
| 2024-12-31 | 11.09 | 11.14 | 10.46 | 10.46 | 10.12 | qfq | 23,927,200 | 257,014,560 | -4.30% |
| 2024-12-30 | 10.86 | 11.18 | 10.60 | 10.93 | 10.58 | qfq | 24,579,734 | 269,436,196 | 0.64% |
| 2024-12-27 | 10.52 | 11.28 | 10.41 | 10.86 | 10.51 | qfq | 33,313,092 | 366,368,957 | 3.13% |
| 2024-12-26 | 10.51 | 10.74 | 10.40 | 10.53 | 10.19 | qfq | 14,293,400 | 151,625,032 | 0.29% |
| 2024-12-25 | 10.61 | 10.65 | 10.37 | 10.50 | 10.16 | qfq | 14,476,800 | 152,110,409 | -1.04% |
| 2024-12-24 | 10.72 | 10.79 | 10.48 | 10.61 | 10.27 | qfq | 17,735,000 | 188,547,739 | -0.84% |
| 2024-12-23 | 11.35 | 11.42 | 10.67 | 10.70 | 10.36 | qfq | 26,664,078 | 291,677,587 | -5.98% |
| 2024-12-20 | 11.49 | 11.64 | 11.31 | 11.38 | 11.01 | qfq | 28,112,977 | 321,424,618 | 0.62% |
| 2024-12-19 | 10.93 | 11.36 | 10.82 | 11.31 | 10.95 | qfq | 23,808,500 | 264,669,255 | 2.45% |
| 2024-12-18 | 10.98 | 11.22 | 10.80 | 11.04 | 10.68 | qfq | 20,968,336 | 232,371,399 | 1.47% |
| 2024-12-17 | 11.26 | 11.30 | 10.85 | 10.88 | 10.53 | qfq | 28,708,900 | 315,277,910 | -4.06% |
| 2024-12-16 | 11.80 | 11.82 | 11.25 | 11.34 | 10.97 | qfq | 42,379,164 | 485,994,518 | -1.82% |
| 2024-12-13 | 11.40 | 11.85 | 11.29 | 11.55 | 11.18 | qfq | 49,395,270 | 573,734,078 | 1.05% |
| 2024-12-12 | 11.46 | 11.56 | 11.25 | 11.43 | 11.06 | qfq | 22,188,400 | 252,838,822 | -0.17% |
| 2024-12-11 | 11.29 | 11.55 | 11.23 | 11.45 | 11.08 | qfq | 18,509,800 | 211,737,684 | 0.97% |
| 2024-12-10 | 11.60 | 11.71 | 11.31 | 11.34 | 10.97 | qfq | 33,040,449 | 380,679,576 | 0.09% |
| 2024-12-09 | 11.48 | 11.60 | 11.20 | 11.33 | 10.96 | qfq | 22,862,200 | 260,247,075 | -0.70% |
| 2024-12-06 | 11.22 | 11.44 | 11.07 | 11.41 | 11.04 | qfq | 28,465,925 | 321,782,043 | 2.52% |
| 2024-12-05 | 10.81 | 11.15 | 10.81 | 11.13 | 10.77 | qfq | 25,842,902 | 285,345,879 | 3.15% |
| 2024-12-04 | 11.16 | 11.16 | 10.73 | 10.79 | 10.44 | qfq | 24,023,200 | 261,617,045 | -3.92% |
| 2024-12-03 | 11.12 | 11.45 | 11.01 | 11.23 | 10.87 | qfq | 24,338,400 | 272,769,911 | 0.81% |
| 2024-12-02 | 10.97 | 11.25 | 10.97 | 11.14 | 10.78 | qfq | 20,345,703 | 226,598,213 | 1.64% |
| 2024-11-29 | 10.82 | 11.13 | 10.64 | 10.96 | 10.61 | qfq | 20,642,900 | 225,025,414 | 1.86% |
| 2024-11-28 | 10.91 | 11.17 | 10.70 | 10.76 | 10.41 | qfq | 20,598,102 | 225,564,498 | -1.65% |
| 2024-11-27 | 10.46 | 10.97 | 10.22 | 10.94 | 10.59 | qfq | 22,419,998 | 237,330,780 | 4.09% |
| 2024-11-26 | 10.65 | 10.98 | 10.48 | 10.51 | 10.17 | qfq | 17,129,569 | 183,263,867 | -1.87% |
| 2024-11-25 | 10.79 | 10.84 | 10.38 | 10.71 | 10.36 | qfq | 20,416,800 | 215,390,516 | 0.00% |
| 2024-11-22 | 11.04 | 11.39 | 10.69 | 10.71 | 10.36 | qfq | 25,753,277 | 285,537,909 | -3.08% |
| 2024-11-21 | 11.02 | 11.20 | 10.89 | 11.05 | 10.69 | qfq | 18,665,379 | 205,897,426 | 0.27% |
| 2024-11-20 | 10.69 | 11.16 | 10.62 | 11.02 | 10.66 | qfq | 22,107,126 | 241,432,219 | 2.89% |
| 2024-11-19 | 10.48 | 10.73 | 10.38 | 10.71 | 10.36 | qfq | 17,334,088 | 182,468,608 | 2.29% |
| 2024-11-18 | 11.13 | 11.19 | 10.39 | 10.47 | 10.13 | qfq | 28,722,075 | 303,904,634 | -5.51% |
| 2024-11-15 | 11.15 | 11.59 | 11.07 | 11.08 | 10.72 | qfq | 26,421,268 | 299,647,453 | -0.98% |
| 2024-11-14 | 11.50 | 11.66 | 11.14 | 11.19 | 10.83 | qfq | 22,460,500 | 255,376,796 | -2.78% |
| 2024-11-13 | 11.30 | 11.71 | 11.17 | 11.51 | 11.14 | qfq | 26,005,383 | 299,148,358 | 2.04% |
| 2024-11-12 | 11.82 | 11.88 | 11.15 | 11.28 | 10.92 | qfq | 35,532,871 | 409,241,464 | -3.42% |
| 2024-11-11 | 11.04 | 11.75 | 11.01 | 11.68 | 11.30 | qfq | 44,977,098 | 518,327,616 | 5.61% |
| 2024-11-08 | 11.38 | 11.45 | 11.02 | 11.06 | 10.70 | qfq | 30,138,226 | 337,969,101 | -2.47% |
| 2024-11-07 | 11.08 | 11.37 | 11.01 | 11.34 | 10.97 | qfq | 31,253,376 | 350,868,660 | 1.80% |
| 2024-11-06 | 11.00 | 11.29 | 10.88 | 11.14 | 10.78 | qfq | 33,638,215 | 372,127,424 | 1.27% |
| 2024-11-05 | 10.82 | 11.11 | 10.75 | 11.00 | 10.65 | qfq | 23,035,127 | 253,583,955 | 1.48% |
| 2024-11-04 | 10.43 | 10.88 | 10.42 | 10.84 | 10.49 | qfq | 17,839,700 | 191,209,753 | 3.24% |
| 2024-11-01 | 10.91 | 10.93 | 10.45 | 10.50 | 10.16 | qfq | 29,693,575 | 316,976,305 | -4.02% |
| 2024-10-31 | 10.83 | 11.11 | 10.74 | 10.94 | 10.59 | qfq | 31,865,934 | 348,419,840 | 0.27% |
| 2024-10-30 | 10.92 | 11.09 | 10.74 | 10.91 | 10.56 | qfq | 23,290,315 | 254,123,529 | -0.55% |
| 2024-10-29 | 11.45 | 11.46 | 10.95 | 10.97 | 10.62 | qfq | 32,078,597 | 357,118,740 | -2.58% |
| 2024-10-28 | 10.86 | 11.50 | 10.86 | 11.26 | 10.90 | qfq | 42,815,900 | 480,682,349 | 3.78% |
| 2024-10-25 | 10.71 | 11.00 | 10.64 | 10.85 | 10.50 | qfq | 32,810,292 | 354,706,497 | 1.31% |
| 2024-10-24 | 10.68 | 10.98 | 10.38 | 10.71 | 10.36 | qfq | 52,505,020 | 558,155,664 | -3.43% |
| 2024-10-23 | 10.48 | 11.65 | 10.38 | 11.09 | 10.73 | qfq | 83,861,667 | 942,222,316 | 4.72% |
| 2024-10-22 | 11.15 | 11.15 | 10.53 | 10.59 | 10.25 | qfq | 45,759,161 | 494,854,811 | 0.38% |
| 2024-10-21 | 10.26 | 10.79 | 10.26 | 10.55 | 10.21 | qfq | 28,164,660 | 297,530,453 | 3.13% |
| 2024-10-18 | 10.01 | 10.45 | 9.92 | 10.23 | 9.90 | qfq | 26,942,903 | 274,418,732 | 1.29% |
| 2024-10-17 | 10.17 | 10.35 | 10.07 | 10.10 | 9.77 | qfq | 16,894,700 | 173,035,871 | -0.79% |
| 2024-10-16 | 9.85 | 10.29 | 9.79 | 10.18 | 9.85 | qfq | 18,646,674 | 188,370,459 | 1.90% |
| 2024-10-15 | 10.15 | 10.35 | 9.96 | 9.99 | 9.67 | qfq | 18,484,199 | 187,733,679 | -2.15% |
| 2024-10-14 | 9.83 | 10.33 | 9.59 | 10.21 | 9.88 | qfq | 21,904,107 | 218,596,253 | 3.87% |
| 2024-10-11 | 10.16 | 10.38 | 9.69 | 9.83 | 9.51 | qfq | 25,927,516 | 260,182,201 | -4.84% |
| 2024-10-10 | 11.35 | 11.35 | 10.33 | 10.33 | 10.00 | qfq | 39,800,056 | 426,219,844 | -1.05% |
| 2024-10-09 | 10.80 | 11.23 | 10.25 | 10.44 | 10.10 | qfq | 38,241,118 | 410,859,871 | -6.20% |
| 2024-10-08 | 11.45 | 11.46 | 10.30 | 11.13 | 10.77 | qfq | 55,597,669 | 609,146,391 | 6.81% |
| 2024-09-30 | 10.30 | 10.52 | 9.93 | 10.42 | 10.08 | qfq | 42,602,638 | 438,788,637 | 8.09% |
| 2024-09-27 | 9.05 | 9.69 | 9.03 | 9.64 | 9.33 | qfq | 18,784,392 | 174,926,759 | 8.44% |
| 2024-09-26 | 8.56 | 8.89 | 8.53 | 8.89 | 8.60 | qfq | 15,431,596 | 134,901,906 | 3.86% |
| 2024-09-25 | 8.54 | 8.80 | 8.54 | 8.56 | 8.28 | qfq | 14,318,320 | 124,255,634 | 0.71% |
| 2024-09-24 | 8.26 | 8.50 | 8.18 | 8.50 | 8.23 | qfq | 14,171,900 | 118,821,781 | 3.66% |
| 2024-09-23 | 8.09 | 8.25 | 8.05 | 8.20 | 7.94 | qfq | 8,974,295 | 73,465,787 | 1.36% |
| 2024-09-20 | 8.10 | 8.12 | 8.02 | 8.09 | 7.83 | qfq | 5,402,500 | 43,657,958 | 0.12% |
| 2024-09-19 | 7.90 | 8.13 | 7.83 | 8.08 | 7.82 | qfq | 6,452,317 | 51,760,704 | 2.54% |
| 2024-09-18 | 7.98 | 8.02 | 7.78 | 7.88 | 7.63 | qfq | 5,135,197 | 40,354,644 | -1.25% |
| 2024-09-13 | 8.11 | 8.18 | 7.97 | 7.98 | 7.72 | qfq | 4,753,835 | 38,253,811 | -1.72% |
| 2024-09-12 | 8.14 | 8.28 | 8.12 | 8.12 | 7.86 | qfq | 7,439,241 | 60,900,922 | -0.25% |
| 2024-09-11 | 7.99 | 8.22 | 7.99 | 8.14 | 7.88 | qfq | 7,969,800 | 64,824,459 | 1.12% |
| 2024-09-10 | 8.00 | 8.08 | 7.77 | 8.05 | 7.79 | qfq | 6,896,500 | 54,571,789 | -0.12% |
| 2024-09-09 | 8.08 | 8.15 | 8.00 | 8.06 | 7.71 | qfq | 4,657,700 | 37,561,056 | -0.74% |
| 2024-09-06 | 8.23 | 8.25 | 8.10 | 8.12 | 7.77 | qfq | 5,070,200 | 41,256,107 | -1.22% |
| 2024-09-05 | 8.10 | 8.30 | 8.09 | 8.22 | 7.87 | qfq | 8,160,541 | 67,025,527 | 1.61% |
| 2024-09-04 | 8.17 | 8.17 | 8.07 | 8.09 | 7.74 | qfq | 4,650,937 | 37,684,734 | -1.10% |
| 2024-09-03 | 8.11 | 8.22 | 8.06 | 8.18 | 7.83 | qfq | 6,439,189 | 52,393,707 | 1.24% |
| 2024-09-02 | 8.37 | 8.41 | 8.07 | 8.08 | 7.73 | qfq | 9,063,100 | 74,248,198 | -3.23% |
| 2024-08-30 | 8.13 | 8.45 | 8.12 | 8.35 | 7.99 | qfq | 11,699,615 | 97,608,799 | 2.71% |
| 2024-08-29 | 8.01 | 8.16 | 7.97 | 8.13 | 7.78 | qfq | 5,207,544 | 42,241,256 | 0.99% |
| 2024-08-28 | 7.99 | 8.13 | 7.87 | 8.05 | 7.70 | qfq | 7,059,398 | 56,456,579 | 0.50% |
| 2024-08-27 | 8.22 | 8.28 | 7.99 | 8.01 | 7.67 | qfq | 8,830,016 | 71,484,358 | -1.72% |
| 2024-08-26 | 8.22 | 8.26 | 8.09 | 8.15 | 7.80 | qfq | 5,436,832 | 44,459,149 | -0.85% |
| 2024-08-23 | 8.07 | 8.27 | 8.06 | 8.22 | 7.87 | qfq | 7,370,652 | 60,249,650 | 1.86% |
| 2024-08-22 | 8.25 | 8.46 | 8.07 | 8.07 | 7.72 | qfq | 11,280,404 | 92,335,956 | -3.81% |
| 2024-08-21 | 8.51 | 8.69 | 8.37 | 8.39 | 8.03 | qfq | 16,065,743 | 136,842,229 | -0.94% |
| 2024-08-20 | 8.44 | 8.55 | 8.31 | 8.47 | 8.11 | qfq | 11,175,100 | 94,280,436 | 0.24% |
| 2024-08-19 | 8.42 | 8.53 | 8.35 | 8.45 | 8.09 | qfq | 7,096,300 | 59,930,545 | 1.56% |
| 2024-08-16 | 8.47 | 8.49 | 8.31 | 8.32 | 7.96 | qfq | 7,569,000 | 63,333,419 | -1.77% |
| 2024-08-15 | 8.24 | 8.60 | 8.19 | 8.47 | 8.11 | qfq | 11,637,904 | 98,293,700 | 2.79% |
| 2024-08-14 | 8.32 | 8.36 | 8.21 | 8.24 | 7.89 | qfq | 5,440,900 | 45,121,946 | -0.24% |
| 2024-08-13 | 8.27 | 8.34 | 8.18 | 8.26 | 7.90 | qfq | 5,251,501 | 43,260,519 | 0.00% |
| 2024-08-12 | 8.36 | 8.38 | 8.20 | 8.26 | 7.90 | qfq | 4,875,170 | 40,326,614 | -1.31% |
| 2024-08-09 | 8.56 | 8.60 | 8.35 | 8.37 | 8.01 | qfq | 6,546,901 | 55,286,308 | -1.53% |
| 2024-08-08 | 8.51 | 8.59 | 8.33 | 8.50 | 8.13 | qfq | 7,972,459 | 67,564,021 | -0.35% |
| 2024-08-07 | 8.54 | 8.58 | 8.46 | 8.53 | 8.16 | qfq | 6,202,831 | 52,859,938 | -0.47% |
| 2024-08-06 | 8.47 | 8.66 | 8.42 | 8.57 | 8.20 | qfq | 9,592,600 | 81,953,795 | 2.63% |
| 2024-08-05 | 8.47 | 8.74 | 8.33 | 8.35 | 7.99 | qfq | 12,793,387 | 109,283,933 | -1.42% |
| 2024-08-02 | 8.68 | 8.72 | 8.40 | 8.47 | 8.11 | qfq | 7,301,300 | 62,519,806 | -2.19% |
| 2024-08-01 | 8.76 | 8.87 | 8.64 | 8.66 | 8.29 | qfq | 8,134,200 | 70,837,337 | -1.03% |
| 2024-07-31 | 8.53 | 8.78 | 8.45 | 8.75 | 8.37 | qfq | 9,372,200 | 81,381,158 | 3.43% |
| 2024-07-30 | 8.46 | 8.51 | 8.38 | 8.46 | 8.10 | qfq | 4,533,541 | 38,332,425 | 0.00% |
| 2024-07-29 | 8.44 | 8.53 | 8.30 | 8.46 | 8.10 | qfq | 6,613,100 | 55,765,619 | 0.24% |
| 2024-07-26 | 8.32 | 8.46 | 8.28 | 8.44 | 8.08 | qfq | 6,575,100 | 55,116,172 | 1.56% |
| 2024-07-25 | 8.23 | 8.43 | 8.18 | 8.31 | 7.95 | qfq | 5,077,200 | 42,221,327 | 0.73% |
| 2024-07-24 | 8.46 | 8.51 | 8.25 | 8.25 | 7.89 | qfq | 7,045,426 | 58,858,934 | -2.60% |
| 2024-07-23 | 8.60 | 8.70 | 8.47 | 8.47 | 8.11 | qfq | 8,565,300 | 73,663,379 | -2.19% |
| 2024-07-22 | 8.54 | 8.73 | 8.43 | 8.66 | 8.29 | qfq | 11,679,500 | 100,253,995 | 1.17% |
| 2024-07-19 | 8.23 | 8.71 | 8.18 | 8.56 | 8.19 | qfq | 16,024,256 | 135,971,016 | 4.01% |
| 2024-07-18 | 8.20 | 8.26 | 7.98 | 8.23 | 7.88 | qfq | 7,313,550 | 59,337,715 | -0.12% |
| 2024-07-17 | 8.24 | 8.35 | 8.21 | 8.24 | 7.89 | qfq | 6,406,629 | 53,003,702 | 0.24% |
| 2024-07-16 | 8.19 | 8.26 | 8.13 | 8.22 | 7.87 | qfq | 4,577,300 | 37,526,227 | 0.24% |
| 2024-07-15 | 8.38 | 8.38 | 8.19 | 8.20 | 7.85 | qfq | 6,025,961 | 49,626,953 | -2.03% |
| 2024-07-12 | 8.49 | 8.54 | 8.35 | 8.37 | 8.01 | qfq | 6,366,604 | 53,640,408 | -1.76% |
| 2024-07-11 | 8.45 | 8.54 | 8.40 | 8.52 | 8.15 | qfq | 8,545,300 | 72,449,975 | 2.16% |
| 2024-07-10 | 8.37 | 8.50 | 8.26 | 8.34 | 7.98 | qfq | 7,182,800 | 60,198,114 | -0.48% |
| 2024-07-09 | 8.28 | 8.42 | 8.12 | 8.38 | 8.02 | qfq | 7,689,500 | 63,871,344 | 0.84% |
| 2024-07-08 | 8.73 | 8.73 | 8.28 | 8.31 | 7.95 | qfq | 7,710,800 | 64,757,240 | -3.82% |
| 2024-07-05 | 8.60 | 8.69 | 8.50 | 8.64 | 8.27 | qfq | 4,933,272 | 42,534,682 | 0.70% |
| 2024-07-04 | 8.89 | 8.89 | 8.56 | 8.58 | 8.21 | qfq | 6,189,575 | 53,651,814 | -2.50% |
| 2024-07-03 | 8.89 | 8.91 | 8.77 | 8.80 | 8.42 | qfq | 5,161,458 | 45,568,964 | -1.12% |
| 2024-07-02 | 8.85 | 8.98 | 8.79 | 8.90 | 8.52 | qfq | 7,459,512 | 66,515,473 | 1.25% |
| 2024-07-01 | 8.82 | 8.86 | 8.61 | 8.79 | 8.41 | qfq | 6,332,176 | 55,252,074 | -0.23% |
| 2024-06-28 | 8.78 | 9.01 | 8.78 | 8.81 | 8.43 | qfq | 8,267,300 | 73,601,932 | 0.34% |
| 2024-06-27 | 8.94 | 8.99 | 8.76 | 8.78 | 8.40 | qfq | 8,351,694 | 74,044,557 | -1.79% |
| 2024-06-26 | 8.56 | 8.95 | 8.53 | 8.94 | 8.56 | qfq | 12,853,551 | 112,702,948 | 4.68% |
| 2024-06-25 | 8.56 | 8.65 | 8.46 | 8.54 | 8.17 | qfq | 7,027,487 | 60,173,343 | 0.59% |
| 2024-06-24 | 8.81 | 8.85 | 8.48 | 8.49 | 8.12 | qfq | 9,447,858 | 81,173,229 | -4.07% |
| 2024-06-21 | 8.95 | 8.97 | 8.80 | 8.85 | 8.47 | qfq | 5,506,483 | 48,861,433 | -0.45% |
| 2024-06-20 | 9.18 | 9.25 | 8.89 | 8.89 | 8.51 | qfq | 9,015,207 | 81,228,614 | -3.47% |
| 2024-06-19 | 9.41 | 9.41 | 9.21 | 9.21 | 8.81 | qfq | 6,547,017 | 60,841,367 | -1.81% |
| 2024-06-18 | 9.41 | 9.44 | 9.33 | 9.38 | 8.98 | qfq | 6,260,844 | 58,788,878 | 0.00% |
| 2024-06-17 | 9.41 | 9.48 | 9.32 | 9.38 | 8.98 | qfq | 5,476,600 | 51,454,678 | -0.32% |
| 2024-06-14 | 9.32 | 9.44 | 9.26 | 9.41 | 9.00 | qfq | 7,853,718 | 73,508,043 | 1.51% |
| 2024-06-13 | 9.38 | 9.41 | 9.26 | 9.27 | 8.87 | qfq | 6,414,272 | 59,655,170 | -1.07% |
| 2024-06-12 | 9.13 | 9.45 | 9.03 | 9.37 | 8.97 | qfq | 12,587,717 | 117,113,092 | 2.85% |
| 2024-06-11 | 9.07 | 9.18 | 8.95 | 9.11 | 8.72 | qfq | 6,427,737 | 58,399,949 | 0.44% |
| 2024-06-07 | 9.03 | 9.16 | 8.97 | 9.07 | 8.68 | qfq | 8,239,900 | 74,761,631 | 1.34% |
| 2024-06-06 | 9.45 | 9.45 | 8.92 | 8.95 | 8.56 | qfq | 14,296,928 | 130,113,669 | -4.18% |
| 2024-06-05 | 9.39 | 9.49 | 9.31 | 9.34 | 8.94 | qfq | 7,855,186 | 73,859,971 | -0.53% |
| 2024-06-04 | 9.34 | 9.46 | 9.25 | 9.39 | 8.99 | qfq | 7,254,782 | 67,925,211 | 0.75% |
| 2024-06-03 | 9.45 | 9.47 | 9.27 | 9.32 | 8.92 | qfq | 9,384,239 | 87,759,977 | -1.27% |
| 2024-05-31 | 9.43 | 9.52 | 9.37 | 9.44 | 9.03 | qfq | 8,075,796 | 76,366,909 | 1.18% |
| 2024-05-30 | 9.46 | 9.50 | 9.29 | 9.33 | 8.93 | qfq | 7,187,046 | 67,383,771 | -1.79% |
| 2024-05-29 | 9.53 | 9.64 | 9.45 | 9.50 | 9.09 | qfq | 6,452,712 | 61,564,379 | -0.42% |
| 2024-05-28 | 9.77 | 9.77 | 9.53 | 9.54 | 9.13 | qfq | 7,928,066 | 76,254,041 | -2.55% |
| 2024-05-27 | 9.68 | 9.79 | 9.44 | 9.79 | 9.37 | qfq | 10,376,600 | 99,492,001 | 1.03% |
| 2024-05-24 | 9.74 | 9.91 | 9.67 | 9.69 | 9.27 | qfq | 10,302,521 | 100,659,596 | -1.42% |
| 2024-05-23 | 9.96 | 9.97 | 9.76 | 9.83 | 9.28 | qfq | 10,521,250 | 103,573,456 | -1.50% |
| 2024-05-22 | 10.06 | 10.06 | 9.90 | 9.98 | 9.42 | qfq | 10,320,233 | 102,734,266 | -0.70% |
| 2024-05-21 | 9.93 | 10.13 | 9.90 | 10.05 | 9.49 | qfq | 23,935,485 | 239,856,098 | 1.62% |
| 2024-05-20 | 9.88 | 10.00 | 9.76 | 9.89 | 9.34 | qfq | 12,677,811 | 125,540,067 | 0.00% |
| 2024-05-17 | 9.89 | 9.92 | 9.67 | 9.89 | 9.34 | qfq | 11,089,586 | 108,419,534 | 0.51% |
| 2024-05-16 | 9.88 | 9.99 | 9.81 | 9.84 | 9.29 | qfq | 11,802,364 | 116,847,729 | -0.81% |
| 2024-05-15 | 10.05 | 10.07 | 9.90 | 9.92 | 9.37 | qfq | 10,858,944 | 108,238,038 | -1.00% |
| 2024-05-14 | 9.81 | 10.04 | 9.80 | 10.02 | 9.46 | qfq | 17,238,266 | 171,788,358 | 2.87% |
| 2024-05-13 | 9.91 | 9.91 | 9.65 | 9.74 | 9.20 | qfq | 13,556,963 | 132,247,704 | -2.21% |
| 2024-05-10 | 10.14 | 10.18 | 9.92 | 9.96 | 9.41 | qfq | 16,428,911 | 164,099,209 | -1.58% |
| 2024-05-09 | 9.99 | 10.17 | 9.98 | 10.12 | 9.56 | qfq | 10,388,007 | 104,809,094 | 1.20% |
| 2024-05-08 | 10.21 | 10.26 | 9.98 | 10.00 | 9.44 | qfq | 16,578,776 | 166,613,392 | -2.63% |
| 2024-05-07 | 10.35 | 10.43 | 10.21 | 10.27 | 9.70 | qfq | 16,766,838 | 172,726,725 | -0.58% |
| 2024-05-06 | 10.33 | 10.53 | 10.28 | 10.33 | 9.75 | qfq | 22,568,296 | 234,471,911 | 1.37% |
| 2024-04-30 | 10.49 | 10.49 | 10.11 | 10.19 | 9.62 | qfq | 26,914,984 | 275,490,502 | -1.83% |
| 2024-04-29 | 10.14 | 10.42 | 10.11 | 10.38 | 9.80 | qfq | 40,468,885 | 416,970,428 | 0.78% |
| 2024-04-26 | 10.00 | 10.33 | 10.00 | 10.30 | 9.73 | qfq | 18,157,148 | 186,055,479 | 2.39% |
| 2024-04-25 | 10.06 | 10.14 | 9.97 | 10.06 | 9.50 | qfq | 12,126,300 | 121,715,124 | -0.69% |
| 2024-04-24 | 9.86 | 10.16 | 9.81 | 10.13 | 9.57 | qfq | 16,320,682 | 163,962,716 | 2.63% |
| 2024-04-23 | 9.97 | 10.05 | 9.86 | 9.87 | 9.32 | qfq | 9,323,549 | 92,772,978 | -0.10% |
| 2024-04-22 | 9.80 | 9.98 | 9.61 | 9.88 | 9.33 | qfq | 10,629,763 | 104,538,253 | -0.50% |
| 2024-04-19 | 10.08 | 10.17 | 9.85 | 9.93 | 9.38 | qfq | 15,973,733 | 159,424,374 | -2.55% |
| 2024-04-18 | 10.23 | 10.30 | 10.10 | 10.19 | 9.62 | qfq | 15,445,982 | 157,655,705 | -0.88% |
| 2024-04-17 | 9.95 | 10.28 | 9.95 | 10.28 | 9.71 | qfq | 22,395,186 | 227,890,024 | 4.37% |
| 2024-04-16 | 9.90 | 9.98 | 9.50 | 9.85 | 9.30 | qfq | 24,902,959 | 242,153,379 | -1.10% |
| 2024-04-15 | 10.05 | 10.17 | 9.76 | 9.96 | 9.41 | qfq | 19,174,876 | 191,119,725 | -1.19% |
| 2024-04-12 | 10.40 | 10.45 | 10.07 | 10.08 | 9.52 | qfq | 21,197,376 | 216,469,460 | -3.63% |
| 2024-04-11 | 10.24 | 10.65 | 10.20 | 10.46 | 9.88 | qfq | 18,363,170 | 193,121,844 | 0.48% |
| 2024-04-10 | 11.00 | 11.00 | 10.40 | 10.41 | 9.83 | qfq | 26,062,579 | 276,760,754 | -5.45% |
| 2024-04-09 | 10.85 | 11.10 | 10.81 | 11.01 | 10.40 | qfq | 17,368,682 | 190,299,024 | 1.76% |
| 2024-04-08 | 11.00 | 11.05 | 10.81 | 10.82 | 10.22 | qfq | 22,043,986 | 240,443,940 | -3.39% |
| 2024-04-03 | 11.59 | 11.64 | 11.18 | 11.20 | 10.58 | qfq | 38,303,717 | 434,989,203 | -4.76% |
| 2024-04-02 | 11.25 | 12.10 | 10.94 | 11.76 | 11.10 | qfq | 61,363,732 | 707,330,502 | 3.61% |
| 2024-04-01 | 10.96 | 11.38 | 10.91 | 11.35 | 10.72 | qfq | 33,054,065 | 370,619,865 | 3.56% |
| 2024-03-29 | 11.12 | 11.16 | 10.70 | 10.96 | 10.35 | qfq | 35,566,117 | 387,251,796 | -2.23% |
| 2024-03-28 | 10.81 | 11.55 | 10.81 | 11.21 | 10.59 | qfq | 42,323,903 | 471,988,756 | 0.63% |
| 2024-03-27 | 11.50 | 11.90 | 11.14 | 11.14 | 10.52 | qfq | 40,224,352 | 464,064,472 | -2.62% |
| 2024-03-26 | 11.73 | 11.95 | 11.33 | 11.44 | 10.80 | qfq | 41,274,328 | 479,878,328 | -3.70% |
| 2024-03-25 | 12.19 | 12.32 | 11.81 | 11.88 | 11.22 | qfq | 45,692,346 | 551,347,609 | -2.62% |
| 2024-03-22 | 12.13 | 12.45 | 11.68 | 12.20 | 11.52 | qfq | 65,078,941 | 786,598,278 | 0.16% |
| 2024-03-21 | 12.34 | 12.48 | 12.10 | 12.18 | 11.50 | qfq | 59,506,191 | 729,170,216 | -1.30% |
| 2024-03-20 | 11.71 | 12.43 | 11.71 | 12.34 | 11.65 | qfq | 96,706,312 | 1,176,192,445 | 5.20% |
| 2024-03-19 | 11.97 | 11.97 | 11.66 | 11.73 | 11.08 | qfq | 85,948,702 | 1,012,883,510 | -2.09% |
| 2024-03-18 | 10.92 | 11.98 | 10.88 | 11.98 | 11.31 | qfq | 65,801,957 | 762,684,828 | 10.01% |
| 2024-03-15 | 10.89 | 10.94 | 10.70 | 10.89 | 10.28 | qfq | 26,779,515 | 289,127,500 | -0.64% |
| 2024-03-14 | 11.23 | 11.23 | 10.80 | 10.96 | 10.35 | qfq | 36,784,519 | 404,040,556 | -2.92% |
| 2024-03-13 | 11.13 | 11.43 | 11.08 | 11.29 | 10.66 | qfq | 53,884,152 | 606,705,266 | 2.64% |
| 2024-03-12 | 11.07 | 11.23 | 10.94 | 11.00 | 10.39 | qfq | 29,707,806 | 328,035,484 | -0.09% |
| 2024-03-11 | 10.85 | 11.04 | 10.72 | 11.01 | 10.40 | qfq | 19,996,719 | 218,115,538 | 0.64% |
| 2024-03-08 | 10.75 | 10.97 | 10.70 | 10.94 | 10.33 | qfq | 19,311,801 | 209,464,531 | 1.77% |
| 2024-03-07 | 11.05 | 11.14 | 10.74 | 10.75 | 10.15 | qfq | 28,050,275 | 306,852,527 | -2.98% |
| 2024-03-06 | 11.18 | 11.24 | 10.94 | 11.08 | 10.46 | qfq | 33,938,232 | 376,221,059 | -2.12% |
| 2024-03-05 | 11.12 | 11.63 | 11.05 | 11.32 | 10.69 | qfq | 48,578,439 | 553,108,983 | 0.53% |
| 2024-03-04 | 11.33 | 11.41 | 10.93 | 11.26 | 10.63 | qfq | 37,486,915 | 418,761,399 | -0.53% |
| 2024-03-01 | 11.07 | 11.40 | 10.90 | 11.32 | 10.69 | qfq | 49,378,860 | 551,527,605 | 2.26% |
| 2024-02-29 | 10.55 | 11.14 | 10.55 | 11.07 | 10.45 | qfq | 37,139,842 | 406,946,048 | 3.75% |
| 2024-02-28 | 11.60 | 11.70 | 10.66 | 10.67 | 10.08 | qfq | 70,209,639 | 790,559,260 | -7.54% |
| 2024-02-27 | 10.91 | 11.57 | 10.87 | 11.54 | 10.90 | qfq | 49,525,895 | 556,367,226 | 4.62% |
| 2024-02-26 | 10.82 | 11.24 | 10.70 | 11.03 | 10.42 | qfq | 43,843,137 | 480,984,413 | 0.91% |
| 2024-02-23 | 11.00 | 11.10 | 10.66 | 10.93 | 10.32 | qfq | 53,049,668 | 575,950,937 | 0.09% |
| 2024-02-22 | 10.48 | 11.06 | 10.48 | 10.92 | 10.31 | qfq | 51,171,258 | 548,873,753 | 5.00% |
| 2024-02-21 | 10.30 | 10.69 | 10.23 | 10.40 | 9.82 | qfq | 45,012,073 | 470,912,318 | -2.16% |
| 2024-02-20 | 10.10 | 11.09 | 9.96 | 10.63 | 10.04 | qfq | 52,189,882 | 545,482,943 | 3.61% |
| 2024-02-19 | 9.98 | 10.26 | 9.90 | 10.26 | 9.69 | qfq | 41,689,114 | 420,443,318 | 5.99% |
| 2024-02-08 | 9.25 | 9.76 | 9.20 | 9.68 | 9.14 | qfq | 31,687,427 | 303,483,358 | 5.79% |
| 2024-02-07 | 9.03 | 9.45 | 8.91 | 9.15 | 8.64 | qfq | 30,551,766 | 281,670,619 | 1.22% |
| 2024-02-06 | 8.43 | 9.23 | 8.25 | 9.04 | 8.54 | qfq | 28,732,750 | 252,307,415 | 5.36% |
| 2024-02-05 | 9.33 | 9.35 | 8.33 | 8.58 | 8.10 | qfq | 39,017,680 | 337,850,839 | -7.24% |
| 2024-02-02 | 9.70 | 9.96 | 8.89 | 9.25 | 8.73 | qfq | 31,336,033 | 295,895,589 | -3.85% |
| 2024-02-01 | 9.25 | 10.06 | 8.88 | 9.62 | 9.08 | qfq | 40,456,986 | 383,915,775 | 3.89% |
| 2024-01-31 | 9.72 | 9.85 | 9.25 | 9.26 | 8.74 | qfq | 22,537,749 | 214,993,084 | -4.73% |
| 2024-01-30 | 9.96 | 10.18 | 9.71 | 9.72 | 9.18 | qfq | 18,391,689 | 182,537,756 | -3.19% |
| 2024-01-29 | 10.39 | 10.48 | 10.00 | 10.04 | 9.48 | qfq | 20,508,267 | 208,306,062 | -3.55% |
| 2024-01-26 | 10.38 | 10.75 | 10.19 | 10.41 | 9.83 | qfq | 38,588,031 | 405,218,410 | -0.67% |
| 2024-01-25 | 9.76 | 10.53 | 9.58 | 10.48 | 9.90 | qfq | 37,659,376 | 382,380,137 | 8.04% |
| 2024-01-24 | 9.73 | 9.81 | 9.37 | 9.70 | 9.16 | qfq | 18,501,445 | 177,666,821 | -0.10% |
| 2024-01-23 | 9.38 | 9.78 | 9.30 | 9.71 | 9.17 | qfq | 23,007,385 | 220,644,412 | 4.07% |
| 2024-01-22 | 10.14 | 10.18 | 9.27 | 9.33 | 8.81 | qfq | 23,761,272 | 230,071,217 | -7.99% |
| 2024-01-19 | 10.02 | 10.30 | 10.00 | 10.14 | 9.58 | qfq | 22,711,516 | 231,533,655 | 1.20% |
| 2024-01-18 | 9.93 | 10.08 | 9.63 | 10.02 | 9.46 | qfq | 26,153,965 | 257,033,940 | 0.50% |
| 2024-01-17 | 10.28 | 10.33 | 9.96 | 9.97 | 9.41 | qfq | 18,028,727 | 182,616,092 | -3.58% |
| 2024-01-16 | 10.50 | 10.51 | 10.18 | 10.34 | 9.76 | qfq | 17,311,808 | 178,535,661 | -1.90% |
| 2024-01-15 | 10.45 | 10.64 | 10.39 | 10.54 | 9.95 | qfq | 12,625,001 | 132,875,181 | 0.09% |
| 2024-01-12 | 10.77 | 10.82 | 10.51 | 10.53 | 9.94 | qfq | 16,086,465 | 171,195,198 | -2.59% |
| 2024-01-11 | 10.40 | 10.85 | 10.37 | 10.81 | 10.21 | qfq | 22,487,376 | 240,720,192 | 3.64% |
| 2024-01-10 | 10.63 | 10.66 | 10.37 | 10.43 | 9.85 | qfq | 21,927,344 | 230,265,585 | -2.89% |
| 2024-01-09 | 10.96 | 11.05 | 10.61 | 10.74 | 10.14 | qfq | 25,417,814 | 274,851,178 | -1.38% |
| 2024-01-08 | 10.88 | 11.12 | 10.76 | 10.89 | 10.28 | qfq | 22,725,038 | 249,552,687 | -0.73% |
| 2024-01-05 | 11.23 | 11.25 | 10.88 | 10.97 | 10.36 | qfq | 24,233,800 | 268,167,939 | -1.44% |
| 2024-01-04 | 11.04 | 11.15 | 10.86 | 11.13 | 10.51 | qfq | 20,809,847 | 229,999,597 | 0.36% |
| 2024-01-03 | 10.81 | 11.19 | 10.81 | 11.09 | 10.47 | qfq | 26,834,509 | 296,415,347 | 1.46% |
| 2024-01-02 | 11.16 | 11.29 | 10.93 | 10.93 | 10.32 | qfq | 25,755,712 | 285,460,246 | -1.18% |
| 2023-12-29 | 10.71 | 11.19 | 10.71 | 11.06 | 10.44 | qfq | 33,307,511 | 366,564,783 | 3.36% |
| 2023-12-28 | 10.57 | 10.77 | 10.36 | 10.70 | 10.10 | qfq | 26,864,600 | 285,272,319 | 1.23% |
| 2023-12-27 | 10.56 | 10.72 | 10.47 | 10.57 | 9.98 | qfq | 22,935,602 | 242,741,394 | 0.86% |
| 2023-12-26 | 10.80 | 10.99 | 10.43 | 10.48 | 9.90 | qfq | 29,516,834 | 312,794,575 | -2.69% |
| 2023-12-25 | 10.83 | 11.00 | 10.46 | 10.77 | 10.17 | qfq | 57,331,041 | 612,152,452 | -3.15% |
| 2023-12-22 | 12.30 | 12.36 | 11.12 | 11.12 | 10.50 | qfq | 45,669,536 | 526,920,814 | -10.03% |
| 2023-12-21 | 12.19 | 12.43 | 12.12 | 12.36 | 11.67 | qfq | 24,096,265 | 296,327,941 | 0.73% |
| 2023-12-20 | 12.98 | 13.04 | 12.25 | 12.27 | 11.59 | qfq | 39,764,792 | 495,772,146 | -5.40% |
| 2023-12-19 | 12.93 | 13.15 | 12.80 | 12.97 | 12.25 | qfq | 22,277,719 | 289,043,683 | -0.61% |
| 2023-12-18 | 13.21 | 13.43 | 12.94 | 13.05 | 12.32 | qfq | 28,221,732 | 371,583,652 | -0.76% |
| 2023-12-15 | 13.21 | 13.35 | 12.90 | 13.15 | 12.42 | qfq | 28,564,706 | 375,322,574 | -0.45% |
| 2023-12-14 | 13.35 | 13.52 | 13.19 | 13.21 | 12.47 | qfq | 25,472,763 | 340,651,665 | -0.68% |
| 2023-12-13 | 13.60 | 13.74 | 13.27 | 13.30 | 12.56 | qfq | 30,990,055 | 417,971,298 | -2.56% |
| 2023-12-12 | 13.50 | 13.84 | 13.45 | 13.65 | 12.89 | qfq | 44,014,597 | 602,231,164 | 0.66% |
| 2023-12-11 | 13.15 | 13.64 | 12.83 | 13.56 | 12.80 | qfq | 47,893,821 | 638,710,892 | 3.04% |
| 2023-12-08 | 13.38 | 13.39 | 13.02 | 13.16 | 12.43 | qfq | 44,878,655 | 593,464,110 | -2.52% |
| 2023-12-07 | 12.75 | 13.63 | 12.69 | 13.50 | 12.75 | qfq | 64,701,275 | 859,542,571 | 4.73% |
| 2023-12-06 | 12.70 | 13.13 | 12.36 | 12.89 | 12.17 | qfq | 37,937,564 | 484,254,773 | 0.70% |
| 2023-12-05 | 13.50 | 13.53 | 12.80 | 12.80 | 12.09 | qfq | 37,757,448 | 493,055,244 | -3.98% |
| 2023-12-04 | 13.21 | 13.55 | 12.93 | 13.33 | 12.59 | qfq | 52,130,337 | 693,316,740 | 1.45% |
| 2023-12-01 | 12.50 | 13.24 | 12.46 | 13.14 | 12.41 | qfq | 47,593,767 | 614,164,432 | 5.12% |
| 2023-11-30 | 12.65 | 12.75 | 12.39 | 12.50 | 11.80 | qfq | 24,852,351 | 311,928,953 | -1.57% |
| 2023-11-29 | 13.18 | 13.20 | 12.67 | 12.70 | 11.99 | qfq | 41,250,460 | 529,502,413 | -4.30% |
| 2023-11-28 | 13.16 | 13.33 | 12.88 | 13.27 | 12.53 | qfq | 42,656,720 | 557,695,657 | -0.23% |
| 2023-11-27 | 13.17 | 13.85 | 13.12 | 13.30 | 12.56 | qfq | 62,112,459 | 837,923,885 | 2.47% |
| 2023-11-24 | 13.45 | 13.58 | 12.89 | 12.98 | 12.26 | qfq | 47,613,327 | 626,056,399 | -4.14% |
| 2023-11-23 | 13.91 | 14.10 | 13.40 | 13.54 | 12.79 | qfq | 63,727,254 | 874,768,953 | -0.15% |
| 2023-11-22 | 13.50 | 14.15 | 13.50 | 13.56 | 12.80 | qfq | 64,393,858 | 891,863,123 | -1.31% |
| 2023-11-21 | 14.30 | 14.85 | 13.64 | 13.74 | 12.97 | qfq | 115,664,799 | 1,649,590,920 | -0.22% |
| 2023-11-20 | 13.18 | 13.99 | 13.13 | 13.77 | 13.00 | qfq | 107,823,099 | 1,484,421,874 | 8.25% |
| 2023-11-17 | 12.53 | 12.85 | 12.47 | 12.72 | 12.01 | qfq | 28,438,202 | 358,476,978 | 0.95% |
| 2023-11-16 | 12.51 | 12.84 | 12.46 | 12.60 | 11.90 | qfq | 28,124,277 | 357,020,701 | -0.24% |
| 2023-11-15 | 13.09 | 13.15 | 12.56 | 12.63 | 11.93 | qfq | 46,545,216 | 592,775,527 | -2.70% |
| 2023-11-14 | 12.79 | 13.05 | 12.65 | 12.98 | 12.26 | qfq | 55,791,460 | 717,183,018 | 3.02% |
| 2023-11-13 | 12.43 | 12.77 | 12.32 | 12.60 | 11.90 | qfq | 32,292,838 | 405,829,246 | 3.11% |
| 2023-11-10 | 12.40 | 12.48 | 12.18 | 12.22 | 11.54 | qfq | 24,142,957 | 296,343,455 | -2.32% |
| 2023-11-09 | 12.70 | 12.77 | 12.46 | 12.51 | 11.81 | qfq | 34,971,247 | 439,758,790 | -1.73% |
| 2023-11-08 | 12.31 | 12.96 | 12.27 | 12.73 | 12.02 | qfq | 65,797,546 | 833,863,646 | 2.99% |
| 2023-11-07 | 12.31 | 12.41 | 12.23 | 12.36 | 11.67 | qfq | 38,817,757 | 478,873,966 | 0.32% |
| 2023-11-06 | 11.86 | 12.47 | 11.85 | 12.32 | 11.63 | qfq | 53,971,930 | 659,610,733 | 4.85% |
| 2023-11-03 | 11.90 | 12.00 | 11.50 | 11.75 | 11.10 | qfq | 40,362,089 | 472,887,428 | -1.01% |
| 2023-11-02 | 11.67 | 12.11 | 11.67 | 11.87 | 11.21 | qfq | 61,405,978 | 732,404,453 | 1.80% |
| 2023-11-01 | 11.56 | 12.06 | 11.50 | 11.66 | 11.01 | qfq | 41,611,683 | 492,107,885 | 0.00% |
| 2023-10-31 | 11.75 | 11.87 | 11.54 | 11.66 | 11.01 | qfq | 33,934,392 | 396,476,760 | -0.26% |
| 2023-10-30 | 11.67 | 11.84 | 11.54 | 11.69 | 11.04 | qfq | 37,511,333 | 438,257,735 | -0.26% |
| 2023-10-27 | 11.74 | 11.81 | 11.47 | 11.72 | 11.07 | qfq | 29,982,823 | 349,050,639 | -0.68% |
| 2023-10-26 | 11.80 | 11.93 | 11.49 | 11.80 | 11.14 | qfq | 41,317,290 | 482,497,227 | -3.67% |
| 2023-10-25 | 11.99 | 12.43 | 11.78 | 12.25 | 11.57 | qfq | 38,923,101 | 474,451,625 | 4.17% |
| 2023-10-24 | 11.51 | 11.97 | 11.48 | 11.76 | 11.10 | qfq | 25,869,523 | 304,228,462 | 3.07% |
| 2023-10-23 | 11.67 | 11.71 | 11.34 | 11.41 | 10.77 | qfq | 17,641,639 | 203,244,510 | -2.65% |
| 2023-10-20 | 12.02 | 12.15 | 11.65 | 11.72 | 11.07 | qfq | 20,258,525 | 240,128,778 | -2.82% |
| 2023-10-19 | 12.00 | 12.28 | 11.96 | 12.06 | 11.39 | qfq | 20,326,622 | 246,864,649 | -0.33% |
| 2023-10-18 | 12.35 | 12.35 | 11.99 | 12.10 | 11.43 | qfq | 25,955,747 | 314,186,944 | -2.58% |
| 2023-10-17 | 12.60 | 12.60 | 12.25 | 12.42 | 11.73 | qfq | 18,860,126 | 233,272,120 | -0.56% |
| 2023-10-16 | 12.66 | 12.81 | 12.44 | 12.49 | 11.79 | qfq | 22,967,069 | 288,763,496 | -1.34% |
| 2023-10-13 | 13.06 | 13.14 | 12.59 | 12.66 | 11.95 | qfq | 36,240,669 | 463,912,962 | -4.09% |
| 2023-10-12 | 13.51 | 13.55 | 13.14 | 13.20 | 12.46 | qfq | 24,221,651 | 320,747,541 | -1.71% |
| 2023-10-11 | 13.40 | 13.67 | 13.21 | 13.43 | 12.68 | qfq | 26,162,514 | 351,768,814 | -0.22% |
| 2023-10-10 | 13.59 | 13.75 | 13.42 | 13.46 | 12.71 | qfq | 23,831,697 | 322,948,393 | 0.07% |
| 2023-10-09 | 13.53 | 13.70 | 13.31 | 13.45 | 12.70 | qfq | 22,974,326 | 309,696,167 | -0.81% |
| 2023-09-28 | 13.78 | 13.83 | 13.54 | 13.56 | 12.80 | qfq | 24,630,092 | 336,488,404 | -0.88% |
| 2023-09-27 | 13.68 | 13.81 | 13.54 | 13.68 | 12.92 | qfq | 25,790,156 | 352,800,498 | -0.80% |
| 2023-09-26 | 13.49 | 13.91 | 13.42 | 13.79 | 13.02 | qfq | 43,658,815 | 598,946,954 | 1.77% |
| 2023-09-25 | 13.68 | 13.80 | 13.48 | 13.55 | 12.80 | qfq | 31,521,319 | 429,137,009 | -1.31% |
| 2023-09-22 | 13.01 | 13.84 | 12.92 | 13.73 | 12.97 | qfq | 59,137,911 | 796,055,823 | 4.81% |
| 2023-09-21 | 13.55 | 13.69 | 12.88 | 13.10 | 12.37 | qfq | 60,993,069 | 803,671,567 | -5.14% |
| 2023-09-20 | 14.93 | 15.13 | 13.55 | 13.81 | 13.04 | qfq | 68,117,839 | 963,184,902 | -8.24% |
| 2023-09-19 | 15.55 | 15.55 | 14.94 | 15.05 | 14.21 | qfq | 31,518,255 | 478,985,978 | -3.28% |
| 2023-09-18 | 15.05 | 15.63 | 14.98 | 15.56 | 14.69 | qfq | 42,604,404 | 654,824,454 | 2.91% |
| 2023-09-15 | 14.88 | 15.17 | 14.88 | 15.12 | 14.28 | qfq | 22,107,224 | 331,516,142 | 1.61% |
| 2023-09-14 | 14.95 | 15.15 | 14.79 | 14.88 | 14.05 | qfq | 27,613,372 | 414,037,386 | -1.00% |
| 2023-09-13 | 14.98 | 15.37 | 14.92 | 15.03 | 14.19 | qfq | 36,894,338 | 559,029,846 | -0.27% |
| 2023-09-12 | 15.12 | 15.45 | 14.90 | 15.07 | 14.23 | qfq | 41,123,376 | 619,757,951 | -1.76% |
| 2023-09-11 | 15.19 | 15.65 | 14.80 | 15.34 | 14.49 | qfq | 57,903,130 | 878,848,160 | 0.26% |
| 2023-09-08 | 16.15 | 16.15 | 14.89 | 15.30 | 14.45 | qfq | 78,485,559 | 1,203,871,965 | -6.54% |
| 2023-09-07 | 16.17 | 16.95 | 16.17 | 16.37 | 15.46 | qfq | 59,339,263 | 986,487,240 | 0.24% |
| 2023-09-06 | 16.19 | 16.47 | 15.86 | 16.33 | 15.42 | qfq | 57,553,556 | 933,248,494 | 0.86% |
| 2023-09-05 | 17.20 | 17.20 | 16.16 | 16.19 | 15.29 | qfq | 82,305,980 | 1,363,140,306 | -7.33% |
| 2023-09-04 | 17.26 | 17.70 | 17.05 | 17.47 | 16.50 | qfq | 80,099,727 | 1,390,189,074 | -1.19% |
| 2023-09-01 | 17.10 | 18.35 | 16.80 | 17.68 | 16.70 | qfq | 122,431,587 | 2,153,843,339 | 3.94% |
| 2023-08-31 | 16.51 | 17.57 | 16.07 | 17.01 | 16.06 | qfq | 88,764,067 | 1,490,069,259 | 1.07% |
| 2023-08-30 | 16.12 | 17.14 | 15.85 | 16.83 | 15.89 | qfq | 105,090,532 | 1,722,466,935 | 3.57% |
| 2023-08-29 | 15.39 | 16.58 | 15.35 | 16.25 | 15.34 | qfq | 85,537,227 | 1,378,511,446 | 5.18% |
| 2023-08-28 | 16.80 | 16.80 | 15.40 | 15.45 | 14.59 | qfq | 82,940,654 | 1,317,102,931 | -2.46% |
| 2023-08-25 | 16.30 | 16.97 | 15.78 | 15.84 | 14.96 | qfq | 81,029,356 | 1,323,686,709 | -5.66% |
| 2023-08-24 | 17.24 | 18.59 | 16.60 | 16.79 | 15.85 | qfq | 160,138,348 | 2,792,534,521 | -1.12% |
| 2023-08-23 | 16.30 | 17.63 | 16.15 | 16.98 | 16.03 | qfq | 133,212,400 | 2,249,194,055 | 5.20% |
| 2023-08-22 | 15.00 | 16.14 | 14.90 | 16.14 | 15.24 | qfq | 83,768,370 | 1,306,962,618 | 10.02% |
| 2023-08-21 | 14.61 | 15.40 | 14.40 | 14.67 | 13.85 | qfq | 42,954,704 | 641,321,562 | 0.00% |
| 2023-08-18 | 15.55 | 15.57 | 14.65 | 14.67 | 13.85 | qfq | 58,739,126 | 881,939,766 | -6.80% |
| 2023-08-17 | 15.40 | 15.85 | 15.22 | 15.74 | 14.86 | qfq | 60,153,107 | 940,278,315 | 1.16% |
| 2023-08-16 | 15.41 | 15.85 | 15.05 | 15.56 | 14.69 | qfq | 58,936,135 | 912,706,263 | 0.32% |
| 2023-08-15 | 15.90 | 16.05 | 15.39 | 15.51 | 14.65 | qfq | 71,785,218 | 1,123,644,533 | 1.57% |
| 2023-08-14 | 13.78 | 15.27 | 13.69 | 15.27 | 14.42 | qfq | 58,104,386 | 855,809,740 | 10.01% |
| 2023-08-11 | 14.14 | 14.36 | 13.86 | 13.88 | 13.11 | qfq | 17,082,348 | 240,281,872 | -1.84% |
| 2023-08-10 | 14.13 | 14.40 | 14.06 | 14.14 | 13.35 | qfq | 18,244,549 | 258,770,764 | -0.14% |
| 2023-08-09 | 14.73 | 14.94 | 14.04 | 14.16 | 13.37 | qfq | 37,230,481 | 534,308,948 | -4.00% |
| 2023-08-08 | 14.83 | 15.22 | 14.71 | 14.75 | 13.93 | qfq | 25,493,219 | 381,186,105 | -1.34% |
| 2023-08-07 | 14.71 | 15.26 | 14.68 | 14.95 | 14.12 | qfq | 35,587,556 | 532,578,125 | 1.63% |
| 2023-08-04 | 14.01 | 14.81 | 14.01 | 14.71 | 13.89 | qfq | 39,670,311 | 576,626,546 | 4.40% |
| 2023-08-03 | 14.20 | 14.55 | 14.01 | 14.09 | 13.31 | qfq | 24,342,902 | 346,671,992 | -1.67% |
| 2023-08-02 | 14.35 | 14.43 | 14.15 | 14.33 | 13.53 | qfq | 18,025,308 | 257,160,508 | -0.56% |
| 2023-08-01 | 14.28 | 14.56 | 14.01 | 14.41 | 13.61 | qfq | 29,391,608 | 420,454,161 | 0.91% |
| 2023-07-31 | 13.80 | 14.48 | 13.50 | 14.28 | 13.48 | qfq | 35,079,469 | 495,083,976 | 3.03% |
| 2023-07-28 | 14.23 | 14.23 | 13.71 | 13.86 | 13.09 | qfq | 36,317,832 | 505,987,521 | -2.60% |
| 2023-07-27 | 14.30 | 14.58 | 14.15 | 14.23 | 13.44 | qfq | 26,656,775 | 382,429,981 | 0.28% |
| 2023-07-26 | 14.59 | 14.63 | 14.12 | 14.19 | 13.40 | qfq | 40,340,037 | 577,683,150 | -4.06% |
| 2023-07-25 | 15.61 | 15.87 | 14.44 | 14.79 | 13.97 | qfq | 63,002,304 | 951,619,264 | -4.52% |
| 2023-07-24 | 15.22 | 15.72 | 15.15 | 15.49 | 14.63 | qfq | 23,693,829 | 366,788,243 | 1.84% |
| 2023-07-21 | 15.45 | 15.78 | 15.13 | 15.21 | 14.36 | qfq | 29,175,315 | 449,070,229 | -2.00% |
| 2023-07-20 | 16.05 | 16.22 | 15.48 | 15.52 | 14.66 | qfq | 39,932,858 | 629,584,517 | -4.20% |
| 2023-07-19 | 16.61 | 17.10 | 16.13 | 16.20 | 15.30 | qfq | 49,067,185 | 814,815,518 | -1.88% |
| 2023-07-18 | 17.13 | 17.20 | 16.35 | 16.51 | 15.59 | qfq | 38,528,927 | 643,155,208 | -2.42% |
| 2023-07-17 | 16.89 | 17.70 | 16.84 | 16.92 | 15.98 | qfq | 73,629,687 | 1,266,713,841 | 1.68% |