RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
金龙汽车600686.SH
最近收盘价10.362026-07-17
最近交易日2026-07-17
成交量（股）20,672,495
成交额（元）219,481,579
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-09 | 2026-07-15 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-16 | 2025-10-22 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-02-27 | 2025-03-06 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-11 | cash_dividend | 0.035 | — | — | — | 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 | 10.82 | 11.15 | 10.33 | 10.36 | 10.36 | qfq | 20,672,495 | 219,481,579 | -3.90% |
| 2026-07-16 | 10.73 | 10.99 | 10.43 | 10.78 | 10.78 | qfq | 20,228,687 | 217,487,960 | 0.56% |
| 2026-07-15 | 10.40 | 10.92 | 10.33 | 10.72 | 10.72 | qfq | 20,957,292 | 223,624,508 | 1.32% |
| 2026-07-14 | 10.59 | 10.69 | 10.26 | 10.58 | 10.38 | qfq | 25,290,993 | 263,112,446 | 0.19% |
| 2026-07-13 | 11.35 | 11.41 | 10.53 | 10.56 | 10.36 | qfq | 24,078,483 | 259,369,087 | -7.61% |
| 2026-07-10 | 11.25 | 11.58 | 11.00 | 11.43 | 11.21 | qfq | 15,862,600 | 179,959,971 | 1.60% |
| 2026-07-09 | 11.63 | 11.69 | 11.16 | 11.25 | 11.04 | qfq | 15,192,200 | 172,414,378 | -3.18% |
| 2026-07-08 | 11.85 | 12.00 | 11.62 | 11.62 | 11.40 | qfq | 11,618,300 | 136,661,042 | -2.60% |
| 2026-07-07 | 12.27 | 12.55 | 11.90 | 11.93 | 11.70 | qfq | 12,432,261 | 151,065,002 | -1.97% |
| 2026-07-06 | 12.16 | 12.44 | 12.11 | 12.17 | 11.94 | qfq | 14,049,682 | 172,037,461 | -0.90% |
| 2026-07-03 | 12.03 | 12.36 | 12.03 | 12.28 | 12.05 | qfq | 14,658,186 | 179,433,470 | 2.33% |
| 2026-07-02 | 12.26 | 12.60 | 11.98 | 12.00 | 11.77 | qfq | 18,213,465 | 221,609,355 | -1.15% |
| 2026-07-01 | 11.31 | 12.27 | 11.31 | 12.14 | 11.91 | qfq | 24,372,371 | 290,571,804 | 7.53% |
| 2026-06-30 | 11.13 | 11.40 | 10.99 | 11.29 | 11.08 | qfq | 15,006,978 | 168,515,805 | 0.53% |
| 2026-06-29 | 11.18 | 11.31 | 10.49 | 11.23 | 11.02 | qfq | 26,093,844 | 285,485,714 | -2.18% |
| 2026-06-26 | 11.80 | 11.82 | 11.48 | 11.48 | 11.26 | qfq | 10,376,774 | 120,345,044 | -3.12% |
| 2026-06-25 | 11.95 | 12.08 | 11.73 | 11.85 | 11.63 | qfq | 14,998,197 | 178,054,513 | -1.99% |
| 2026-06-24 | 12.30 | 12.35 | 11.92 | 12.09 | 11.86 | qfq | 10,532,940 | 127,059,583 | -1.55% |
| 2026-06-23 | 12.20 | 12.55 | 12.14 | 12.28 | 12.05 | qfq | 13,323,100 | 164,610,901 | 0.08% |
| 2026-06-22 | 12.19 | 12.31 | 11.85 | 12.27 | 12.04 | qfq | 17,946,630 | 216,977,864 | -0.32% |
| 2026-06-18 | 12.60 | 12.61 | 12.23 | 12.31 | 12.08 | qfq | 12,385,477 | 153,199,909 | -2.84% |
| 2026-06-17 | 12.92 | 13.00 | 12.61 | 12.67 | 12.43 | qfq | 11,946,042 | 152,083,402 | -2.46% |
| 2026-06-16 | 13.50 | 13.69 | 12.95 | 12.99 | 12.74 | qfq | 19,532,322 | 258,990,396 | -5.32% |
| 2026-06-15 | 13.37 | 13.96 | 13.25 | 13.72 | 13.46 | qfq | 28,832,992 | 394,546,747 | 5.78% |
| 2026-06-12 | 12.41 | 13.22 | 12.33 | 12.97 | 12.72 | qfq | 21,844,577 | 281,402,046 | 5.45% |
| 2026-06-11 | 12.46 | 12.60 | 12.20 | 12.30 | 12.07 | qfq | 11,918,355 | 146,851,408 | -2.46% |
| 2026-06-10 | 12.30 | 12.72 | 12.18 | 12.61 | 12.37 | qfq | 12,902,700 | 160,061,963 | 1.78% |
| 2026-06-09 | 12.45 | 12.50 | 12.22 | 12.39 | 12.16 | qfq | 10,027,962 | 123,688,924 | -0.24% |
| 2026-06-08 | 12.41 | 12.78 | 12.31 | 12.42 | 12.19 | qfq | 16,028,104 | 201,192,105 | -1.82% |
| 2026-06-05 | 12.65 | 12.83 | 12.40 | 12.65 | 12.41 | qfq | 21,831,902 | 276,275,915 | 0.00% |
| 2026-06-04 | 13.61 | 13.61 | 12.46 | 12.65 | 12.41 | qfq | 35,688,378 | 458,345,221 | -8.27% |
| 2026-06-03 | 13.64 | 14.18 | 13.55 | 13.79 | 13.53 | qfq | 16,557,786 | 230,156,247 | 1.17% |
| 2026-06-02 | 13.55 | 13.67 | 13.35 | 13.63 | 13.37 | qfq | 11,341,800 | 153,169,746 | 0.59% |
| 2026-06-01 | 13.40 | 13.76 | 13.33 | 13.55 | 13.29 | qfq | 14,288,456 | 194,615,605 | 0.89% |
| 2026-05-29 | 13.73 | 13.86 | 13.35 | 13.43 | 13.18 | qfq | 16,491,996 | 222,473,910 | -2.40% |
| 2026-05-28 | 14.04 | 14.12 | 13.60 | 13.76 | 13.50 | qfq | 11,978,122 | 165,454,575 | -2.20% |
| 2026-05-27 | 14.20 | 14.45 | 13.96 | 14.07 | 13.80 | qfq | 12,219,561 | 172,492,703 | -1.88% |
| 2026-05-26 | 13.75 | 14.49 | 13.75 | 14.34 | 14.07 | qfq | 22,328,483 | 317,030,034 | 3.09% |
| 2026-05-25 | 14.51 | 14.64 | 13.80 | 13.91 | 13.65 | qfq | 26,037,018 | 367,116,107 | -4.53% |
| 2026-05-22 | 14.26 | 14.85 | 14.15 | 14.57 | 14.29 | qfq | 23,135,687 | 335,766,605 | 3.33% |
| 2026-05-21 | 14.25 | 14.78 | 14.10 | 14.10 | 13.83 | qfq | 16,922,164 | 244,297,957 | -1.19% |
| 2026-05-20 | 14.46 | 14.46 | 14.14 | 14.27 | 14.00 | qfq | 12,675,894 | 180,692,707 | -1.65% |
| 2026-05-19 | 14.55 | 14.61 | 14.38 | 14.51 | 14.24 | qfq | 9,568,892 | 138,565,749 | 0.35% |
| 2026-05-18 | 14.59 | 14.59 | 14.15 | 14.46 | 14.19 | qfq | 15,202,626 | 217,771,097 | -0.82% |
| 2026-05-15 | 14.58 | 14.69 | 14.35 | 14.58 | 14.30 | qfq | 15,636,900 | 226,928,128 | 0.00% |
| 2026-05-14 | 14.98 | 15.06 | 14.50 | 14.58 | 14.30 | qfq | 18,170,202 | 266,687,886 | -2.61% |
| 2026-05-13 | 14.75 | 15.26 | 14.60 | 14.97 | 14.69 | qfq | 21,114,322 | 315,895,497 | 1.56% |
| 2026-05-12 | 14.97 | 15.16 | 14.71 | 14.74 | 14.46 | qfq | 23,940,462 | 356,334,649 | -2.51% |
| 2026-05-11 | 15.52 | 15.60 | 14.78 | 15.12 | 14.83 | qfq | 38,466,760 | 577,043,385 | -3.26% |
| 2026-05-08 | 15.61 | 15.72 | 15.38 | 15.63 | 15.33 | qfq | 19,138,343 | 297,861,728 | -0.95% |
| 2026-05-07 | 15.62 | 16.32 | 15.58 | 15.78 | 15.48 | qfq | 32,749,787 | 519,759,357 | 1.35% |
| 2026-05-06 | 15.53 | 15.87 | 15.38 | 15.57 | 15.28 | qfq | 36,555,079 | 569,516,053 | 0.19% |
| 2026-04-30 | 16.28 | 16.39 | 15.43 | 15.54 | 15.25 | qfq | 32,278,971 | 510,207,507 | -5.24% |
| 2026-04-29 | 17.55 | 17.55 | 16.38 | 16.40 | 16.09 | qfq | 39,067,134 | 652,298,638 | -6.71% |
| 2026-04-28 | 17.54 | 17.62 | 16.80 | 17.58 | 17.25 | qfq | 20,909,153 | 359,722,640 | 0.46% |
| 2026-04-27 | 17.22 | 17.65 | 17.10 | 17.50 | 17.17 | qfq | 17,820,502 | 310,792,446 | 1.80% |
| 2026-04-24 | 17.04 | 17.44 | 16.68 | 17.19 | 16.87 | qfq | 16,929,556 | 288,838,924 | -0.29% |
| 2026-04-23 | 17.21 | 17.62 | 17.06 | 17.24 | 16.91 | qfq | 21,363,143 | 371,294,859 | -0.06% |
| 2026-04-22 | 16.36 | 17.30 | 16.14 | 17.25 | 16.92 | qfq | 28,629,641 | 483,243,319 | 5.44% |
| 2026-04-21 | 17.00 | 17.10 | 16.30 | 16.36 | 16.05 | qfq | 18,199,198 | 300,739,971 | -3.54% |
| 2026-04-20 | 15.95 | 17.12 | 15.90 | 16.96 | 16.64 | qfq | 30,962,001 | 515,922,893 | 5.67% |
| 2026-04-17 | 16.06 | 16.18 | 15.78 | 16.05 | 15.75 | qfq | 17,329,289 | 276,870,496 | -0.62% |
| 2026-04-16 | 15.95 | 16.27 | 15.80 | 16.15 | 15.84 | qfq | 20,489,400 | 327,029,097 | 1.44% |
| 2026-04-15 | 16.11 | 16.21 | 15.88 | 15.92 | 15.62 | qfq | 13,162,092 | 210,625,297 | -0.87% |
| 2026-04-14 | 16.11 | 16.32 | 15.83 | 16.06 | 15.76 | qfq | 18,239,500 | 293,020,084 | -0.06% |
| 2026-04-13 | 16.26 | 16.57 | 15.89 | 16.07 | 15.77 | qfq | 24,515,307 | 396,736,621 | -1.89% |
| 2026-04-10 | 16.60 | 16.68 | 16.20 | 16.38 | 16.07 | qfq | 23,765,278 | 389,953,386 | -1.38% |
| 2026-04-09 | 16.36 | 16.89 | 16.35 | 16.61 | 16.30 | qfq | 24,305,239 | 405,186,515 | -0.48% |
| 2026-04-08 | 17.50 | 17.79 | 16.29 | 16.69 | 16.37 | qfq | 53,086,600 | 889,219,493 | -7.23% |
| 2026-04-07 | 17.97 | 18.26 | 17.75 | 17.99 | 17.65 | qfq | 11,544,033 | 207,262,033 | 0.11% |
| 2026-04-03 | 18.14 | 18.14 | 17.56 | 17.97 | 17.63 | qfq | 13,903,576 | 248,086,662 | -0.28% |
| 2026-04-02 | 18.09 | 18.20 | 17.74 | 18.02 | 17.68 | qfq | 13,839,666 | 249,544,495 | -0.66% |
| 2026-04-01 | 18.05 | 18.43 | 17.60 | 18.14 | 17.80 | qfq | 27,597,226 | 498,602,007 | 1.06% |
| 2026-03-31 | 17.62 | 18.50 | 17.56 | 17.95 | 17.61 | qfq | 34,875,697 | 633,602,812 | 3.40% |
| 2026-03-30 | 17.45 | 17.72 | 17.30 | 17.36 | 17.03 | qfq | 14,318,641 | 250,222,645 | -1.70% |
| 2026-03-27 | 17.68 | 18.03 | 17.56 | 17.66 | 17.33 | qfq | 18,102,075 | 321,427,486 | -1.34% |
| 2026-03-26 | 17.72 | 18.22 | 17.59 | 17.90 | 17.56 | qfq | 23,066,892 | 415,689,443 | 1.02% |
| 2026-03-25 | 16.88 | 17.88 | 16.84 | 17.72 | 17.39 | qfq | 30,760,217 | 541,874,765 | 4.98% |
| 2026-03-24 | 15.67 | 16.88 | 15.44 | 16.88 | 16.56 | qfq | 31,796,981 | 516,910,712 | 9.18% |
| 2026-03-23 | 15.77 | 15.95 | 15.31 | 15.46 | 15.17 | qfq | 18,880,038 | 294,185,253 | -2.89% |
| 2026-03-20 | 16.36 | 16.57 | 15.87 | 15.92 | 15.62 | qfq | 13,660,177 | 221,388,835 | -2.69% |
| 2026-03-19 | 17.00 | 17.30 | 16.26 | 16.36 | 16.05 | qfq | 20,320,823 | 337,627,194 | -5.76% |
| 2026-03-18 | 17.13 | 17.43 | 16.76 | 17.36 | 17.03 | qfq | 17,765,001 | 304,070,532 | 1.58% |
| 2026-03-17 | 17.11 | 17.62 | 17.05 | 17.09 | 16.77 | qfq | 21,261,088 | 368,789,077 | 0.89% |
| 2026-03-16 | 16.80 | 17.10 | 16.59 | 16.94 | 16.62 | qfq | 12,042,539 | 202,828,421 | 0.65% |
| 2026-03-13 | 16.86 | 17.20 | 16.77 | 16.83 | 16.51 | qfq | 9,245,400 | 157,113,969 | -0.94% |
| 2026-03-12 | 17.43 | 17.50 | 16.90 | 16.99 | 16.67 | qfq | 10,353,400 | 176,395,416 | -1.45% |
| 2026-03-11 | 16.94 | 17.62 | 16.82 | 17.24 | 16.91 | qfq | 21,149,136 | 364,875,041 | 1.77% |
| 2026-03-10 | 16.94 | 17.16 | 16.74 | 16.94 | 16.62 | qfq | 11,283,035 | 191,231,402 | 1.38% |
| 2026-03-09 | 16.74 | 16.95 | 16.36 | 16.71 | 16.39 | qfq | 11,684,912 | 193,867,028 | -1.47% |
| 2026-03-06 | 17.01 | 17.20 | 16.70 | 16.96 | 16.64 | qfq | 14,379,417 | 243,547,780 | -0.70% |
| 2026-03-05 | 16.51 | 17.10 | 16.40 | 17.08 | 16.76 | qfq | 19,736,191 | 331,958,068 | 5.82% |
| 2026-03-04 | 16.00 | 16.54 | 15.88 | 16.14 | 15.83 | qfq | 17,358,977 | 281,040,399 | -0.55% |
| 2026-03-03 | 17.37 | 17.52 | 16.16 | 16.23 | 15.92 | qfq | 26,008,022 | 434,264,196 | -6.08% |
| 2026-03-02 | 17.20 | 17.92 | 17.17 | 17.28 | 16.95 | qfq | 22,058,330 | 384,382,289 | -3.57% |
| 2026-02-27 | 18.22 | 18.35 | 17.84 | 17.92 | 17.58 | qfq | 20,387,919 | 367,287,315 | -2.56% |
| 2026-02-26 | 18.87 | 18.97 | 18.31 | 18.39 | 18.04 | qfq | 19,437,872 | 358,984,970 | -3.41% |
| 2026-02-25 | 18.80 | 19.25 | 18.50 | 19.04 | 18.68 | qfq | 28,062,904 | 531,109,140 | 1.76% |
| 2026-02-24 | 18.46 | 18.80 | 18.10 | 18.71 | 18.36 | qfq | 20,103,112 | 372,626,302 | 3.31% |
| 2026-02-13 | 18.28 | 18.76 | 18.06 | 18.11 | 17.77 | qfq | 17,016,560 | 313,042,083 | -1.04% |
| 2026-02-12 | 18.30 | 18.50 | 18.10 | 18.30 | 17.95 | qfq | 12,055,100 | 220,648,348 | -0.27% |
| 2026-02-11 | 18.46 | 18.96 | 18.29 | 18.35 | 18.00 | qfq | 14,503,487 | 267,898,778 | -0.49% |
| 2026-02-10 | 18.87 | 18.87 | 18.34 | 18.44 | 18.09 | qfq | 19,851,773 | 368,456,866 | -2.28% |
| 2026-02-09 | 19.03 | 19.38 | 18.59 | 18.87 | 18.51 | qfq | 43,363,534 | 821,311,855 | -1.77% |
| 2026-02-06 | 17.75 | 19.21 | 17.75 | 19.21 | 18.85 | qfq | 36,672,850 | 686,107,679 | 10.02% |
| 2026-02-05 | 17.02 | 17.66 | 16.91 | 17.46 | 17.13 | qfq | 22,999,999 | 401,049,329 | 2.40% |
| 2026-02-04 | 16.80 | 17.32 | 16.80 | 17.05 | 16.73 | qfq | 17,380,454 | 295,802,580 | 0.18% |
| 2026-02-03 | 17.20 | 17.61 | 16.96 | 17.02 | 16.70 | qfq | 25,436,951 | 436,525,283 | -1.16% |
| 2026-02-02 | 16.64 | 17.93 | 16.58 | 17.22 | 16.89 | qfq | 38,995,846 | 681,953,314 | 3.99% |
| 2026-01-30 | 16.81 | 17.02 | 16.49 | 16.56 | 16.25 | qfq | 23,070,738 | 385,616,820 | -1.19% |
| 2026-01-29 | 17.55 | 17.68 | 16.66 | 16.76 | 16.44 | qfq | 43,553,892 | 741,557,862 | -5.36% |
| 2026-01-28 | 19.36 | 19.40 | 16.90 | 17.71 | 17.38 | qfq | 61,002,223 | 1,078,309,283 | -5.29% |
| 2026-01-27 | 18.05 | 18.96 | 17.91 | 18.70 | 18.35 | qfq | 40,811,500 | 748,745,659 | -1.89% |
| 2026-01-26 | 20.78 | 20.79 | 19.06 | 19.06 | 18.70 | qfq | 19,773,317 | 385,603,071 | -10.01% |
| 2026-01-23 | 21.69 | 21.85 | 20.68 | 21.18 | 20.78 | qfq | 46,905,202 | 987,422,265 | -3.60% |
| 2026-01-22 | 20.10 | 22.20 | 20.02 | 21.97 | 21.55 | qfq | 51,324,883 | 1,087,080,860 | 8.82% |
| 2026-01-21 | 20.38 | 20.95 | 19.89 | 20.19 | 19.81 | qfq | 36,692,563 | 741,227,939 | -2.09% |
| 2026-01-20 | 19.50 | 21.20 | 19.40 | 20.62 | 20.23 | qfq | 49,319,093 | 1,009,799,154 | 3.10% |
| 2026-01-19 | 19.30 | 20.81 | 19.01 | 20.00 | 19.62 | qfq | 57,421,160 | 1,155,225,249 | 5.71% |
| 2026-01-16 | 19.30 | 19.43 | 18.58 | 18.92 | 18.56 | qfq | 23,132,583 | 438,397,349 | 0.58% |
| 2026-01-15 | 17.83 | 19.43 | 17.83 | 18.81 | 18.45 | qfq | 27,388,277 | 513,325,242 | 3.35% |
| 2026-01-14 | 18.50 | 18.70 | 17.79 | 18.20 | 17.86 | qfq | 26,558,852 | 483,679,005 | -2.41% |
| 2026-01-13 | 18.39 | 19.14 | 18.10 | 18.65 | 18.30 | qfq | 26,670,100 | 497,642,346 | 1.41% |
| 2026-01-12 | 17.87 | 18.80 | 17.80 | 18.39 | 18.04 | qfq | 22,538,126 | 414,215,362 | 2.51% |
| 2026-01-09 | 18.29 | 18.36 | 17.69 | 17.94 | 17.60 | qfq | 22,936,962 | 411,175,860 | -2.13% |
| 2026-01-08 | 17.67 | 18.63 | 17.45 | 18.33 | 17.98 | qfq | 23,114,373 | 418,544,750 | 3.44% |
| 2026-01-07 | 17.62 | 18.73 | 17.51 | 17.72 | 17.39 | qfq | 26,000,173 | 467,572,900 | -0.89% |
| 2026-01-06 | 17.17 | 18.38 | 17.13 | 17.88 | 17.54 | qfq | 24,884,346 | 440,306,428 | 3.89% |
| 2026-01-05 | 17.68 | 18.02 | 17.03 | 17.21 | 16.88 | qfq | 23,985,518 | 415,642,862 | -2.99% |
| 2025-12-31 | 17.41 | 18.10 | 17.23 | 17.74 | 17.40 | qfq | 22,131,781 | 392,456,011 | 2.90% |
| 2025-12-30 | 17.19 | 17.39 | 17.00 | 17.24 | 16.91 | qfq | 12,901,610 | 222,342,722 | 0.94% |
| 2025-12-29 | 17.17 | 17.31 | 16.76 | 17.08 | 16.76 | qfq | 14,517,774 | 247,893,545 | 0.23% |
| 2025-12-26 | 16.68 | 17.45 | 16.60 | 17.04 | 16.72 | qfq | 17,006,310 | 291,043,869 | 2.16% |
| 2025-12-25 | 16.66 | 17.02 | 16.30 | 16.68 | 16.36 | qfq | 12,304,164 | 205,479,331 | 0.30% |
| 2025-12-24 | 16.70 | 17.04 | 16.49 | 16.63 | 16.32 | qfq | 15,187,831 | 253,937,762 | 0.79% |
| 2025-12-23 | 17.00 | 17.00 | 16.26 | 16.50 | 16.19 | qfq | 24,242,156 | 399,308,212 | -3.62% |
| 2025-12-22 | 16.15 | 17.48 | 16.10 | 17.12 | 16.80 | qfq | 35,548,534 | 605,238,863 | 6.40% |
| 2025-12-19 | 16.04 | 16.45 | 15.90 | 16.09 | 15.79 | qfq | 18,030,643 | 292,111,745 | 0.75% |
| 2025-12-18 | 16.35 | 16.44 | 15.92 | 15.97 | 15.67 | qfq | 18,302,841 | 294,333,743 | -3.21% |
| 2025-12-17 | 16.13 | 16.63 | 16.04 | 16.50 | 16.19 | qfq | 28,673,750 | 466,823,817 | 2.48% |
| 2025-12-16 | 18.00 | 18.00 | 16.06 | 16.10 | 15.80 | qfq | 42,164,083 | 698,921,333 | -6.45% |
| 2025-12-15 | 16.40 | 17.75 | 16.30 | 17.21 | 16.88 | qfq | 29,124,402 | 504,006,040 | 4.37% |
| 2025-12-12 | 16.38 | 16.98 | 16.22 | 16.49 | 16.18 | qfq | 25,689,069 | 425,378,764 | 0.61% |
| 2025-12-11 | 16.68 | 17.10 | 16.38 | 16.39 | 16.08 | qfq | 16,170,336 | 269,066,584 | -2.27% |
| 2025-12-10 | 16.19 | 16.83 | 15.99 | 16.77 | 16.45 | qfq | 17,338,765 | 285,511,756 | 2.51% |
| 2025-12-09 | 16.50 | 16.80 | 16.21 | 16.36 | 16.05 | qfq | 17,031,007 | 280,010,542 | -1.15% |
| 2025-12-08 | 16.38 | 16.73 | 16.12 | 16.55 | 16.24 | qfq | 22,447,353 | 370,734,094 | 0.91% |
| 2025-12-05 | 16.07 | 16.68 | 15.98 | 16.40 | 16.09 | qfq | 19,771,743 | 323,748,368 | 2.69% |
| 2025-12-04 | 16.00 | 16.30 | 15.90 | 15.97 | 15.67 | qfq | 13,595,350 | 217,899,998 | -1.18% |
| 2025-12-03 | 16.33 | 16.43 | 15.88 | 16.16 | 15.85 | qfq | 18,795,842 | 303,300,039 | -1.64% |
| 2025-12-02 | 15.89 | 16.78 | 15.89 | 16.43 | 16.12 | qfq | 25,863,520 | 426,127,634 | 2.69% |
| 2025-12-01 | 15.91 | 16.41 | 15.69 | 16.00 | 15.70 | qfq | 23,608,750 | 380,852,785 | 0.19% |
| 2025-11-28 | 15.40 | 16.32 | 15.30 | 15.97 | 15.67 | qfq | 29,778,306 | 474,670,550 | 3.77% |
| 2025-11-27 | 15.14 | 15.77 | 15.14 | 15.39 | 15.10 | qfq | 20,522,259 | 317,890,896 | 0.33% |
| 2025-11-26 | 15.37 | 15.68 | 15.26 | 15.34 | 15.05 | qfq | 17,495,900 | 270,423,074 | -0.13% |
| 2025-11-25 | 15.34 | 15.64 | 15.30 | 15.36 | 15.07 | qfq | 26,912,200 | 415,158,958 | -0.90% |
| 2025-11-24 | 14.16 | 15.50 | 14.16 | 15.50 | 15.21 | qfq | 26,721,353 | 398,928,186 | 10.01% |
| 2025-11-21 | 14.60 | 14.65 | 14.06 | 14.09 | 13.82 | qfq | 22,293,402 | 319,631,412 | -4.34% |
| 2025-11-20 | 14.78 | 15.20 | 14.61 | 14.73 | 14.45 | qfq | 17,422,717 | 258,714,580 | -0.07% |
| 2025-11-19 | 14.95 | 15.15 | 14.61 | 14.74 | 14.46 | qfq | 20,420,100 | 302,959,170 | -1.86% |
| 2025-11-18 | 15.86 | 15.88 | 14.94 | 15.02 | 14.74 | qfq | 27,979,300 | 424,524,063 | -5.12% |
| 2025-11-17 | 16.26 | 16.44 | 15.68 | 15.83 | 15.53 | qfq | 31,003,895 | 493,541,495 | -2.52% |
| 2025-11-14 | 16.55 | 17.09 | 16.20 | 16.24 | 15.93 | qfq | 44,033,040 | 730,609,965 | -2.17% |
| 2025-11-13 | 15.09 | 16.60 | 15.02 | 16.60 | 16.29 | qfq | 56,935,500 | 922,037,305 | 10.01% |
| 2025-11-12 | 15.00 | 15.21 | 14.83 | 15.09 | 14.80 | qfq | 16,751,933 | 252,004,682 | 0.27% |
| 2025-11-11 | 15.19 | 15.24 | 14.78 | 15.05 | 14.77 | qfq | 20,749,802 | 310,943,605 | -0.92% |
| 2025-11-10 | 15.21 | 15.35 | 14.94 | 15.19 | 14.90 | qfq | 24,610,292 | 372,170,483 | -1.17% |
| 2025-11-07 | 15.72 | 16.00 | 15.23 | 15.37 | 15.08 | qfq | 33,701,516 | 523,863,272 | -2.23% |
| 2025-11-06 | 15.70 | 15.96 | 15.47 | 15.72 | 15.42 | qfq | 30,092,791 | 472,293,716 | -1.44% |
| 2025-11-05 | 15.33 | 16.20 | 15.26 | 15.95 | 15.65 | qfq | 38,504,798 | 611,202,370 | 2.44% |
| 2025-11-04 | 15.56 | 15.83 | 15.26 | 15.57 | 15.28 | qfq | 32,421,346 | 502,683,759 | -1.14% |
| 2025-11-03 | 15.34 | 15.86 | 15.08 | 15.75 | 15.45 | qfq | 46,815,562 | 726,223,100 | 4.03% |
| 2025-10-31 | 15.00 | 16.00 | 14.96 | 15.14 | 14.85 | qfq | 80,800,696 | 1,253,202,010 | 2.64% |
| 2025-10-30 | 14.53 | 14.96 | 14.40 | 14.75 | 14.47 | qfq | 51,780,051 | 761,284,160 | 1.24% |
| 2025-10-29 | 15.00 | 15.26 | 14.45 | 14.57 | 14.29 | qfq | 49,567,994 | 729,634,047 | -4.21% |
| 2025-10-28 | 14.85 | 15.42 | 14.49 | 15.21 | 14.92 | qfq | 85,973,646 | 1,298,242,846 | -1.87% |
| 2025-10-27 | 15.00 | 15.50 | 14.79 | 15.50 | 15.21 | qfq | 30,667,111 | 467,660,838 | 10.01% |
| 2025-10-24 | 13.47 | 14.55 | 13.35 | 14.09 | 13.82 | qfq | 59,577,507 | 840,912,647 | 5.70% |
| 2025-10-23 | 12.80 | 13.37 | 12.77 | 13.33 | 13.08 | qfq | 30,070,795 | 394,687,512 | 3.74% |
| 2025-10-22 | 13.00 | 13.10 | 12.72 | 12.85 | 12.61 | qfq | 18,911,570 | 242,612,684 | -1.76% |
| 2025-10-21 | 13.01 | 13.19 | 12.88 | 13.08 | 12.80 | qfq | 25,116,134 | 327,741,085 | -0.08% |
| 2025-10-20 | 12.68 | 13.42 | 12.40 | 13.09 | 12.81 | qfq | 50,576,955 | 652,891,920 | 4.80% |
| 2025-10-17 | 13.18 | 13.34 | 12.48 | 12.49 | 12.23 | qfq | 45,168,533 | 578,118,658 | -5.31% |
| 2025-10-16 | 13.62 | 13.69 | 13.14 | 13.19 | 12.91 | qfq | 40,821,585 | 542,668,000 | -3.93% |
| 2025-10-15 | 13.08 | 13.78 | 13.08 | 13.73 | 13.44 | qfq | 52,858,305 | 716,042,609 | 4.09% |
| 2025-10-14 | 13.50 | 13.62 | 13.10 | 13.19 | 12.91 | qfq | 51,628,057 | 691,293,710 | -2.22% |
| 2025-10-13 | 12.50 | 13.60 | 12.50 | 13.49 | 13.20 | qfq | 87,256,285 | 1,166,942,284 | 4.74% |
| 2025-10-10 | 12.29 | 12.98 | 12.21 | 12.88 | 12.61 | qfq | 82,836,410 | 1,059,937,143 | 4.29% |
| 2025-10-09 | 11.60 | 12.45 | 11.60 | 12.35 | 12.09 | qfq | 71,360,079 | 863,297,372 | 9.00% |
| 2025-09-30 | 11.31 | 11.41 | 11.28 | 11.33 | 11.09 | qfq | 8,148,300 | 92,369,596 | 0.18% |
| 2025-09-29 | 11.33 | 11.39 | 11.18 | 11.31 | 11.07 | qfq | 11,104,564 | 125,446,040 | -0.53% |
| 2025-09-26 | 11.36 | 11.60 | 11.28 | 11.37 | 11.13 | qfq | 13,859,316 | 158,982,184 | 0.09% |
| 2025-09-25 | 11.50 | 11.53 | 11.36 | 11.36 | 11.12 | qfq | 12,841,234 | 146,651,249 | -1.56% |
| 2025-09-24 | 11.49 | 11.70 | 11.38 | 11.54 | 11.30 | qfq | 19,520,507 | 225,671,589 | -0.17% |
| 2025-09-23 | 11.29 | 11.65 | 10.96 | 11.56 | 11.32 | qfq | 28,498,797 | 322,178,850 | 2.03% |
| 2025-09-22 | 11.40 | 11.47 | 11.27 | 11.33 | 11.09 | qfq | 11,264,400 | 127,584,055 | -0.79% |
| 2025-09-19 | 11.58 | 11.59 | 11.35 | 11.42 | 11.18 | qfq | 19,836,231 | 227,022,451 | -1.55% |
| 2025-09-18 | 11.84 | 11.85 | 11.50 | 11.60 | 11.35 | qfq | 23,623,116 | 276,180,685 | -1.94% |
| 2025-09-17 | 11.80 | 11.97 | 11.73 | 11.83 | 11.58 | qfq | 17,511,155 | 207,072,237 | 0.00% |
| 2025-09-16 | 11.87 | 11.88 | 11.64 | 11.83 | 11.58 | qfq | 25,086,998 | 294,736,209 | -0.42% |
| 2025-09-15 | 11.94 | 12.01 | 11.78 | 11.88 | 11.63 | qfq | 25,476,318 | 302,613,710 | -0.50% |
| 2025-09-12 | 12.09 | 12.13 | 11.90 | 11.94 | 11.69 | qfq | 24,270,017 | 290,554,715 | -1.40% |
| 2025-09-11 | 12.05 | 12.12 | 11.89 | 12.11 | 11.85 | qfq | 15,333,300 | 183,990,086 | 0.33% |
| 2025-09-10 | 12.10 | 12.16 | 12.03 | 12.07 | 11.81 | qfq | 9,757,486 | 117,795,008 | -0.33% |
| 2025-09-09 | 12.14 | 12.32 | 12.05 | 12.11 | 11.85 | qfq | 19,234,900 | 233,851,264 | 0.08% |
| 2025-09-08 | 12.10 | 12.24 | 12.01 | 12.10 | 11.84 | qfq | 14,861,893 | 179,683,731 | 0.00% |
| 2025-09-05 | 11.99 | 12.10 | 11.96 | 12.10 | 11.84 | qfq | 14,121,601 | 170,049,357 | 0.67% |
| 2025-09-04 | 12.00 | 12.09 | 11.88 | 12.02 | 11.77 | qfq | 13,423,059 | 161,052,473 | 0.17% |
| 2025-09-03 | 12.34 | 12.45 | 11.91 | 12.00 | 11.75 | qfq | 23,703,824 | 287,319,438 | -2.60% |
| 2025-09-02 | 12.38 | 12.42 | 12.20 | 12.32 | 12.06 | qfq | 18,522,780 | 227,894,293 | -0.81% |
| 2025-09-01 | 12.56 | 12.56 | 12.39 | 12.42 | 12.16 | qfq | 14,081,200 | 175,242,978 | -0.80% |
| 2025-08-29 | 12.46 | 12.64 | 12.38 | 12.52 | 12.26 | qfq | 18,171,599 | 227,940,791 | 0.48% |
| 2025-08-28 | 12.52 | 12.63 | 12.19 | 12.46 | 12.20 | qfq | 21,705,351 | 269,575,960 | -0.48% |
| 2025-08-27 | 12.85 | 12.93 | 12.51 | 12.52 | 12.26 | qfq | 27,366,044 | 347,911,333 | -2.64% |
| 2025-08-26 | 12.72 | 12.90 | 12.64 | 12.86 | 12.59 | qfq | 22,522,208 | 288,047,900 | 1.02% |
| 2025-08-25 | 12.80 | 12.84 | 12.67 | 12.73 | 12.46 | qfq | 22,900,311 | 291,333,152 | -0.31% |
| 2025-08-22 | 12.72 | 12.84 | 12.66 | 12.77 | 12.50 | qfq | 21,315,200 | 271,434,721 | 0.39% |
| 2025-08-21 | 12.92 | 12.99 | 12.67 | 12.72 | 12.45 | qfq | 25,562,931 | 326,441,117 | -1.47% |
| 2025-08-20 | 12.56 | 12.95 | 12.51 | 12.91 | 12.64 | qfq | 40,131,123 | 513,186,480 | 2.87% |
| 2025-08-19 | 12.51 | 12.59 | 12.45 | 12.55 | 12.28 | qfq | 21,563,381 | 270,121,564 | 0.32% |
| 2025-08-18 | 12.38 | 12.57 | 12.33 | 12.51 | 12.25 | qfq | 23,419,303 | 291,960,985 | 1.46% |
| 2025-08-15 | 12.25 | 12.35 | 12.23 | 12.33 | 12.07 | qfq | 13,815,879 | 170,058,526 | 0.33% |
| 2025-08-14 | 12.45 | 12.48 | 12.27 | 12.29 | 12.03 | qfq | 17,314,996 | 213,927,320 | -1.29% |
| 2025-08-13 | 12.51 | 12.52 | 12.42 | 12.45 | 12.19 | qfq | 15,986,859 | 199,037,367 | -0.56% |
| 2025-08-12 | 12.40 | 12.58 | 12.35 | 12.52 | 12.26 | qfq | 20,986,184 | 261,988,050 | 0.97% |
| 2025-08-11 | 12.30 | 12.42 | 12.30 | 12.40 | 12.14 | qfq | 11,268,198 | 139,428,348 | 0.90% |
| 2025-08-08 | 12.34 | 12.35 | 12.27 | 12.29 | 12.03 | qfq | 10,059,764 | 123,698,484 | -0.57% |
| 2025-08-07 | 12.42 | 12.46 | 12.31 | 12.36 | 12.10 | qfq | 12,600,125 | 155,750,919 | -0.56% |
| 2025-08-06 | 12.48 | 12.48 | 12.38 | 12.43 | 12.17 | qfq | 11,220,171 | 139,376,630 | -0.16% |
| 2025-08-05 | 12.38 | 12.46 | 12.36 | 12.45 | 12.19 | qfq | 11,995,194 | 148,886,123 | 0.65% |
| 2025-08-04 | 12.32 | 12.37 | 12.25 | 12.37 | 12.11 | qfq | 11,326,046 | 139,356,247 | -0.48% |
| 2025-08-01 | 12.29 | 12.45 | 12.29 | 12.43 | 12.17 | qfq | 9,817,354 | 121,367,045 | 0.73% |
| 2025-07-31 | 12.40 | 12.53 | 12.31 | 12.34 | 12.08 | qfq | 13,474,857 | 167,067,900 | -0.80% |
| 2025-07-30 | 12.58 | 12.60 | 12.39 | 12.44 | 12.18 | qfq | 12,794,187 | 159,501,267 | -1.11% |
| 2025-07-29 | 12.55 | 12.58 | 12.42 | 12.58 | 12.31 | qfq | 13,785,312 | 172,138,917 | -0.08% |
| 2025-07-28 | 12.83 | 12.85 | 12.45 | 12.59 | 12.32 | qfq | 31,063,520 | 391,115,427 | -1.87% |
| 2025-07-25 | 12.80 | 13.05 | 12.79 | 12.83 | 12.56 | qfq | 26,157,400 | 336,959,395 | 0.55% |
| 2025-07-24 | 12.66 | 12.76 | 12.56 | 12.76 | 12.49 | qfq | 18,086,530 | 228,975,905 | 0.71% |
| 2025-07-23 | 12.71 | 13.04 | 12.66 | 12.67 | 12.40 | qfq | 24,677,299 | 316,480,873 | -0.31% |
| 2025-07-22 | 12.88 | 12.88 | 12.68 | 12.71 | 12.44 | qfq | 18,327,733 | 233,291,130 | -1.47% |
| 2025-07-21 | 12.81 | 12.95 | 12.80 | 12.90 | 12.63 | qfq | 14,332,135 | 184,575,973 | 0.39% |
| 2025-07-18 | 12.99 | 13.03 | 12.75 | 12.85 | 12.58 | qfq | 19,412,400 | 249,156,170 | -0.62% |
| 2025-07-17 | 12.80 | 12.93 | 12.73 | 12.93 | 12.66 | qfq | 20,208,278 | 259,281,865 | 0.94% |
| 2025-07-16 | 12.75 | 12.89 | 12.71 | 12.81 | 12.54 | qfq | 18,445,158 | 236,380,442 | 0.39% |
| 2025-07-15 | 12.85 | 13.05 | 12.60 | 12.76 | 12.49 | qfq | 34,564,531 | 441,156,915 | -1.92% |
| 2025-07-14 | 13.18 | 13.22 | 12.87 | 13.01 | 12.73 | qfq | 25,151,393 | 326,865,759 | -1.59% |
| 2025-07-11 | 13.40 | 13.58 | 13.16 | 13.22 | 12.94 | qfq | 39,875,579 | 531,316,997 | -1.49% |
| 2025-07-10 | 12.97 | 13.46 | 12.87 | 13.42 | 13.14 | qfq | 50,947,804 | 676,333,625 | 3.79% |
| 2025-07-09 | 12.89 | 13.10 | 12.78 | 12.93 | 12.66 | qfq | 30,810,071 | 398,349,025 | 0.54% |
| 2025-07-08 | 12.65 | 12.97 | 12.65 | 12.86 | 12.59 | qfq | 21,986,574 | 281,568,341 | 1.26% |
| 2025-07-07 | 12.71 | 12.88 | 12.59 | 12.70 | 12.43 | qfq | 18,474,782 | 234,948,975 | -0.47% |
| 2025-07-04 | 12.55 | 12.88 | 12.42 | 12.76 | 12.49 | qfq | 33,861,766 | 428,037,978 | -0.93% |
| 2025-07-03 | 12.83 | 12.99 | 12.70 | 12.88 | 12.61 | qfq | 28,389,437 | 364,486,017 | -0.16% |
| 2025-07-02 | 12.41 | 13.19 | 12.34 | 12.90 | 12.63 | qfq | 53,460,329 | 683,574,610 | 3.53% |
| 2025-07-01 | 12.35 | 12.57 | 12.35 | 12.46 | 12.20 | qfq | 15,389,356 | 191,817,235 | 0.48% |
| 2025-06-30 | 12.40 | 12.44 | 12.29 | 12.40 | 12.14 | qfq | 14,745,858 | 182,093,894 | 0.16% |
| 2025-06-27 | 12.36 | 12.48 | 12.34 | 12.38 | 12.12 | qfq | 14,257,324 | 176,724,454 | 0.16% |
| 2025-06-26 | 12.59 | 12.59 | 12.35 | 12.36 | 12.10 | qfq | 20,161,911 | 251,179,520 | -1.98% |
| 2025-06-25 | 12.55 | 12.70 | 12.47 | 12.61 | 12.34 | qfq | 21,033,989 | 264,612,881 | -0.24% |
| 2025-06-24 | 12.65 | 12.74 | 12.50 | 12.64 | 12.37 | qfq | 29,397,820 | 370,432,140 | 3.61% |
| 2025-06-23 | 12.00 | 12.24 | 11.85 | 12.20 | 11.94 | qfq | 11,099,000 | 134,564,401 | 0.66% |
| 2025-06-20 | 12.30 | 12.31 | 12.11 | 12.12 | 11.86 | qfq | 12,558,700 | 152,919,427 | -1.62% |
| 2025-06-19 | 12.22 | 12.44 | 12.17 | 12.32 | 12.06 | qfq | 18,044,014 | 222,117,879 | 0.65% |
| 2025-06-18 | 12.21 | 12.29 | 12.11 | 12.24 | 11.98 | qfq | 11,278,127 | 137,430,040 | -0.41% |
| 2025-06-17 | 12.30 | 12.32 | 12.16 | 12.29 | 12.03 | qfq | 10,756,887 | 131,542,925 | 0.16% |
| 2025-06-16 | 12.11 | 12.43 | 12.08 | 12.27 | 12.01 | qfq | 15,290,278 | 187,825,814 | 0.16% |
| 2025-06-13 | 12.53 | 12.55 | 12.17 | 12.25 | 11.99 | qfq | 24,567,634 | 302,546,221 | -3.01% |
| 2025-06-12 | 12.70 | 12.74 | 12.60 | 12.63 | 12.36 | qfq | 18,352,538 | 231,995,544 | -1.41% |
| 2025-06-11 | 12.65 | 12.87 | 12.60 | 12.81 | 12.48 | qfq | 22,288,482 | 285,236,711 | 1.26% |
| 2025-06-10 | 12.80 | 12.86 | 12.45 | 12.65 | 12.32 | qfq | 26,251,552 | 332,050,483 | -1.33% |
| 2025-06-09 | 12.77 | 12.89 | 12.74 | 12.82 | 12.49 | qfq | 29,490,631 | 377,798,982 | 0.71% |
| 2025-06-06 | 12.91 | 12.92 | 12.66 | 12.73 | 12.40 | qfq | 41,628,905 | 531,363,470 | -2.68% |
| 2025-06-05 | 13.64 | 13.65 | 13.02 | 13.08 | 12.74 | qfq | 58,763,174 | 776,648,966 | -4.32% |
| 2025-06-04 | 13.80 | 13.80 | 13.52 | 13.67 | 13.32 | qfq | 41,159,581 | 561,089,920 | -1.58% |
| 2025-06-03 | 13.85 | 13.97 | 13.60 | 13.89 | 13.53 | qfq | 59,244,693 | 813,406,734 | -2.32% |
| 2025-05-30 | 14.50 | 14.74 | 13.89 | 14.22 | 13.85 | qfq | 100,657,650 | 1,434,144,053 | -4.24% |
| 2025-05-29 | 13.46 | 14.85 | 13.46 | 14.85 | 14.47 | qfq | 109,692,759 | 1,579,188,212 | 10.00% |
| 2025-05-28 | 13.90 | 14.27 | 13.45 | 13.50 | 13.15 | qfq | 87,279,181 | 1,209,990,302 | 0.52% |
| 2025-05-27 | 13.35 | 14.31 | 13.35 | 13.43 | 13.08 | qfq | 99,821,037 | 1,396,897,464 | 3.23% |
| 2025-05-26 | 12.60 | 13.34 | 12.54 | 13.01 | 12.68 | qfq | 32,128,952 | 419,088,614 | 2.44% |
| 2025-05-23 | 12.99 | 13.34 | 12.69 | 12.70 | 12.37 | qfq | 30,767,700 | 399,395,319 | -2.23% |
| 2025-05-22 | 13.45 | 13.50 | 12.96 | 12.99 | 12.66 | qfq | 40,029,406 | 530,143,329 | -4.34% |
| 2025-05-21 | 12.98 | 13.60 | 12.91 | 13.58 | 13.23 | qfq | 44,478,502 | 592,739,744 | 4.22% |
| 2025-05-20 | 12.93 | 13.08 | 12.60 | 13.03 | 12.69 | qfq | 17,251,047 | 221,875,503 | 0.77% |
| 2025-05-19 | 13.02 | 13.08 | 12.83 | 12.93 | 12.60 | qfq | 10,430,800 | 134,736,963 | -0.69% |
| 2025-05-16 | 12.75 | 13.20 | 12.74 | 13.02 | 12.68 | qfq | 19,325,739 | 252,491,243 | 1.80% |
| 2025-05-15 | 13.02 | 13.02 | 12.70 | 12.79 | 12.46 | qfq | 11,470,500 | 147,111,014 | -1.54% |
| 2025-05-14 | 12.95 | 13.09 | 12.91 | 12.99 | 12.66 | qfq | 10,333,758 | 134,107,650 | -0.23% |
| 2025-05-13 | 13.30 | 13.48 | 12.98 | 13.02 | 12.68 | qfq | 16,046,900 | 211,423,573 | -0.84% |
| 2025-05-12 | 13.05 | 13.15 | 12.97 | 13.13 | 12.79 | qfq | 13,124,200 | 171,466,513 | 1.63% |
| 2025-05-09 | 13.26 | 13.26 | 12.82 | 12.92 | 12.59 | qfq | 16,494,800 | 213,933,644 | -2.56% |
| 2025-05-08 | 13.24 | 13.46 | 13.15 | 13.26 | 12.92 | qfq | 20,542,296 | 273,559,406 | -1.92% |
| 2025-05-07 | 13.29 | 13.81 | 13.27 | 13.52 | 13.17 | qfq | 34,661,878 | 468,635,225 | 2.50% |
| 2025-05-06 | 12.83 | 13.20 | 12.83 | 13.19 | 12.85 | qfq | 18,706,312 | 244,900,522 | 3.69% |
| 2025-04-30 | 12.56 | 12.87 | 12.56 | 12.72 | 12.39 | qfq | 14,677,600 | 186,895,647 | 1.44% |
| 2025-04-29 | 12.59 | 12.66 | 12.41 | 12.54 | 12.22 | qfq | 17,429,306 | 218,954,528 | -0.16% |
| 2025-04-28 | 13.18 | 13.35 | 12.51 | 12.56 | 12.24 | qfq | 33,498,400 | 429,989,263 | -4.70% |
| 2025-04-25 | 12.84 | 13.33 | 12.62 | 13.18 | 12.84 | qfq | 38,521,301 | 503,731,088 | 3.62% |
| 2025-04-24 | 13.02 | 13.34 | 12.49 | 12.72 | 12.39 | qfq | 27,275,100 | 349,421,315 | -1.85% |
| 2025-04-23 | 13.13 | 13.26 | 12.93 | 12.96 | 12.63 | qfq | 28,074,993 | 366,357,608 | 0.23% |
| 2025-04-22 | 12.55 | 13.19 | 12.55 | 12.93 | 12.60 | qfq | 29,676,747 | 384,824,209 | 2.38% |
| 2025-04-21 | 11.95 | 12.88 | 11.92 | 12.63 | 12.30 | qfq | 31,577,169 | 393,162,492 | 5.51% |
| 2025-04-18 | 12.13 | 12.14 | 11.90 | 11.97 | 11.66 | qfq | 10,455,300 | 125,226,863 | -0.91% |
| 2025-04-17 | 11.70 | 12.25 | 11.61 | 12.08 | 11.77 | qfq | 21,868,941 | 261,667,059 | 2.98% |
| 2025-04-16 | 11.89 | 11.97 | 11.58 | 11.73 | 11.43 | qfq | 13,619,197 | 160,197,197 | -1.68% |
| 2025-04-15 | 12.00 | 12.11 | 11.84 | 11.93 | 11.62 | qfq | 13,705,500 | 163,806,856 | -0.91% |
| 2025-04-14 | 12.10 | 12.43 | 11.95 | 12.04 | 11.73 | qfq | 28,843,403 | 349,513,499 | 2.38% |
| 2025-04-11 | 11.68 | 11.99 | 11.68 | 11.76 | 11.46 | qfq | 20,154,950 | 238,280,376 | -0.84% |
| 2025-04-10 | 11.50 | 12.16 | 11.46 | 11.86 | 11.55 | qfq | 37,798,715 | 448,546,952 | 5.05% |
| 2025-04-09 | 10.70 | 11.41 | 10.04 | 11.29 | 11.00 | qfq | 40,547,953 | 440,515,794 | 2.26% |
| 2025-04-08 | 11.22 | 11.58 | 10.58 | 11.04 | 10.76 | qfq | 50,504,162 | 550,624,664 | -6.04% |
| 2025-04-07 | 11.90 | 12.18 | 11.75 | 11.75 | 11.45 | qfq | 10,430,795 | 123,576,391 | -9.96% |
| 2025-04-03 | 13.50 | 13.67 | 13.00 | 13.05 | 12.71 | qfq | 32,430,800 | 430,607,009 | -5.50% |
| 2025-04-02 | 13.92 | 13.99 | 13.65 | 13.81 | 13.45 | qfq | 18,691,100 | 257,741,992 | -1.50% |
| 2025-04-01 | 13.80 | 14.29 | 13.71 | 14.02 | 13.66 | qfq | 27,925,809 | 391,416,712 | 0.57% |
| 2025-03-31 | 14.23 | 14.30 | 13.80 | 13.94 | 13.58 | qfq | 31,471,141 | 442,006,833 | 0.00% |
| 2025-03-28 | 13.89 | 14.10 | 13.80 | 13.94 | 13.58 | qfq | 26,750,601 | 374,100,065 | 0.72% |
| 2025-03-27 | 13.80 | 14.16 | 13.80 | 13.84 | 13.48 | qfq | 23,655,291 | 329,793,055 | -2.26% |
| 2025-03-26 | 13.75 | 14.30 | 13.75 | 14.16 | 13.80 | qfq | 26,990,544 | 379,447,416 | 1.94% |
| 2025-03-25 | 14.01 | 14.20 | 13.83 | 13.89 | 13.53 | qfq | 22,245,680 | 310,824,800 | -1.28% |
| 2025-03-24 | 14.60 | 14.61 | 13.79 | 14.07 | 13.71 | qfq | 28,003,280 | 395,353,341 | -3.76% |
| 2025-03-21 | 14.88 | 14.88 | 14.48 | 14.62 | 14.24 | qfq | 24,378,589 | 356,780,670 | -2.27% |
| 2025-03-20 | 15.37 | 15.46 | 14.81 | 14.96 | 14.57 | qfq | 25,729,061 | 386,441,024 | -2.67% |
| 2025-03-19 | 15.40 | 15.65 | 15.23 | 15.37 | 14.97 | qfq | 22,489,800 | 346,852,449 | -1.22% |
| 2025-03-18 | 15.81 | 16.10 | 15.44 | 15.56 | 15.16 | qfq | 28,198,808 | 441,370,333 | -1.52% |
| 2025-03-17 | 15.95 | 16.13 | 15.57 | 15.80 | 15.39 | qfq | 35,605,097 | 564,223,897 | -1.00% |
| 2025-03-14 | 15.10 | 16.44 | 14.98 | 15.96 | 15.55 | qfq | 63,560,195 | 996,473,063 | 6.12% |
| 2025-03-13 | 15.63 | 15.74 | 14.80 | 15.04 | 14.65 | qfq | 52,625,595 | 800,790,484 | -2.65% |
| 2025-03-12 | 16.25 | 16.62 | 15.43 | 15.45 | 15.05 | qfq | 91,335,190 | 1,460,238,626 | -0.96% |
| 2025-03-11 | 14.62 | 15.88 | 14.62 | 15.60 | 15.20 | qfq | 71,321,784 | 1,099,543,120 | 5.05% |
| 2025-03-10 | 14.70 | 15.48 | 14.70 | 14.85 | 14.47 | qfq | 54,671,231 | 819,593,306 | 1.64% |
| 2025-03-07 | 13.90 | 14.88 | 13.85 | 14.61 | 14.23 | qfq | 59,508,445 | 864,987,410 | 4.58% |
| 2025-03-06 | 13.73 | 14.10 | 13.73 | 13.97 | 13.61 | qfq | 29,536,589 | 413,271,296 | 1.82% |
| 2025-03-05 | 13.75 | 13.80 | 13.57 | 13.72 | 13.35 | qfq | 14,607,809 | 199,670,392 | -0.36% |
| 2025-03-04 | 13.83 | 13.93 | 13.65 | 13.77 | 13.40 | qfq | 18,913,749 | 259,839,787 | -1.15% |
| 2025-03-03 | 13.72 | 14.15 | 13.52 | 13.93 | 13.55 | qfq | 26,244,697 | 364,970,943 | 1.75% |
| 2025-02-28 | 13.67 | 14.08 | 13.50 | 13.69 | 13.32 | qfq | 34,477,580 | 474,005,140 | -0.73% |
| 2025-02-27 | 13.91 | 14.14 | 13.54 | 13.79 | 13.42 | qfq | 27,579,120 | 381,960,692 | -0.79% |
| 2025-02-26 | 13.98 | 14.07 | 13.80 | 13.90 | 13.52 | qfq | 31,857,895 | 442,715,537 | -1.07% |
| 2025-02-25 | 13.57 | 14.39 | 13.41 | 14.05 | 13.67 | qfq | 53,957,319 | 755,785,507 | 2.93% |
| 2025-02-24 | 13.60 | 13.76 | 13.50 | 13.65 | 13.28 | qfq | 25,995,300 | 354,279,221 | -0.51% |
| 2025-02-21 | 13.93 | 13.93 | 13.56 | 13.72 | 13.35 | qfq | 38,363,901 | 525,373,781 | -1.86% |
| 2025-02-20 | 14.09 | 14.11 | 13.73 | 13.98 | 13.60 | qfq | 30,179,800 | 419,958,903 | -1.69% |
| 2025-02-19 | 14.13 | 14.34 | 14.06 | 14.22 | 13.83 | qfq | 28,572,788 | 405,051,061 | 1.07% |
| 2025-02-18 | 14.55 | 14.80 | 14.05 | 14.07 | 13.69 | qfq | 37,332,314 | 539,701,907 | -3.83% |
| 2025-02-17 | 14.98 | 15.09 | 14.41 | 14.63 | 14.23 | qfq | 35,354,897 | 519,973,569 | 0.83% |
| 2025-02-14 | 14.56 | 15.00 | 14.39 | 14.51 | 14.12 | qfq | 33,631,200 | 493,636,305 | -0.27% |
| 2025-02-13 | 14.95 | 15.15 | 14.55 | 14.55 | 14.15 | qfq | 38,803,197 | 574,303,559 | -3.26% |
| 2025-02-12 | 14.57 | 15.13 | 14.36 | 15.04 | 14.63 | qfq | 59,578,970 | 881,502,656 | 2.80% |
| 2025-02-11 | 15.05 | 15.17 | 14.56 | 14.63 | 14.23 | qfq | 40,659,401 | 599,026,525 | -2.92% |
| 2025-02-10 | 14.90 | 15.39 | 14.79 | 15.07 | 14.66 | qfq | 49,821,889 | 747,173,807 | 1.62% |
| 2025-02-07 | 14.80 | 15.09 | 14.55 | 14.83 | 14.43 | qfq | 67,953,387 | 1,006,407,443 | -0.80% |
| 2025-02-06 | 13.76 | 15.27 | 13.76 | 14.95 | 14.54 | qfq | 73,443,895 | 1,077,909,502 | 7.71% |
| 2025-02-05 | 13.73 | 14.00 | 13.47 | 13.88 | 13.50 | qfq | 26,052,800 | 359,334,580 | 1.68% |
| 2025-01-27 | 14.24 | 14.45 | 13.62 | 13.65 | 13.28 | qfq | 34,303,397 | 476,239,566 | -5.21% |
| 2025-01-24 | 14.14 | 14.48 | 14.07 | 14.40 | 14.01 | qfq | 34,568,795 | 494,313,517 | 1.77% |
| 2025-01-23 | 14.60 | 14.83 | 14.13 | 14.15 | 13.77 | qfq | 38,701,100 | 559,741,713 | -1.74% |
| 2025-01-22 | 14.70 | 15.04 | 14.31 | 14.40 | 14.01 | qfq | 39,858,700 | 579,311,975 | -3.55% |
| 2025-01-21 | 14.82 | 15.16 | 14.55 | 14.93 | 14.52 | qfq | 56,545,508 | 838,828,870 | -0.80% |
| 2025-01-20 | 14.01 | 15.26 | 13.66 | 15.05 | 14.64 | qfq | 98,894,728 | 1,445,767,838 | 8.51% |
| 2025-01-17 | 13.20 | 14.07 | 12.90 | 13.87 | 13.49 | qfq | 59,601,200 | 803,845,515 | 4.21% |
| 2025-01-16 | 13.27 | 13.71 | 13.15 | 13.31 | 12.95 | qfq | 30,375,435 | 407,419,764 | 0.00% |
| 2025-01-15 | 13.67 | 13.80 | 13.23 | 13.31 | 12.95 | qfq | 33,852,698 | 454,849,310 | -3.27% |
| 2025-01-14 | 12.80 | 13.82 | 12.76 | 13.76 | 13.39 | qfq | 57,198,995 | 769,020,623 | 7.58% |
| 2025-01-13 | 13.00 | 13.10 | 12.65 | 12.79 | 12.44 | qfq | 33,949,513 | 434,405,247 | -3.76% |
| 2025-01-10 | 13.15 | 13.86 | 13.00 | 13.29 | 12.93 | qfq | 52,377,840 | 700,148,894 | -0.15% |
| 2025-01-09 | 12.78 | 13.79 | 12.65 | 13.31 | 12.95 | qfq | 54,055,498 | 720,353,890 | 3.18% |
| 2025-01-08 | 12.84 | 12.97 | 12.33 | 12.90 | 12.55 | qfq | 37,576,000 | 476,954,350 | -1.00% |
| 2025-01-07 | 12.80 | 13.10 | 12.47 | 13.03 | 12.68 | qfq | 40,267,697 | 513,984,972 | 2.36% |
| 2025-01-06 | 12.51 | 13.32 | 12.25 | 12.73 | 12.38 | qfq | 53,930,897 | 695,555,099 | 1.92% |
| 2025-01-03 | 13.49 | 13.53 | 12.40 | 12.49 | 12.15 | qfq | 51,543,900 | 665,524,950 | -7.41% |
| 2025-01-02 | 13.91 | 14.04 | 13.33 | 13.49 | 13.12 | qfq | 44,390,700 | 605,016,899 | -4.05% |
| 2024-12-31 | 15.39 | 15.50 | 13.90 | 14.06 | 13.68 | qfq | 82,791,704 | 1,195,768,566 | -7.56% |
| 2024-12-30 | 15.25 | 15.58 | 14.71 | 15.21 | 14.80 | qfq | 52,075,900 | 788,730,933 | -1.23% |
| 2024-12-27 | 15.16 | 15.70 | 15.10 | 15.40 | 14.98 | qfq | 63,779,477 | 985,403,424 | -0.39% |
| 2024-12-26 | 14.17 | 15.46 | 14.15 | 15.46 | 15.04 | qfq | 60,266,547 | 903,030,646 | 10.04% |
| 2024-12-25 | 14.44 | 14.58 | 13.94 | 14.05 | 13.67 | qfq | 40,990,800 | 582,872,480 | -2.16% |
| 2024-12-24 | 14.50 | 14.63 | 14.12 | 14.36 | 13.97 | qfq | 38,986,894 | 559,592,838 | -0.83% |
| 2024-12-23 | 15.38 | 15.67 | 14.32 | 14.48 | 14.09 | qfq | 72,542,900 | 1,077,714,617 | -6.88% |
| 2024-12-20 | 16.05 | 16.33 | 14.96 | 15.55 | 15.13 | qfq | 95,875,041 | 1,485,235,039 | -2.08% |
| 2024-12-19 | 16.30 | 17.05 | 15.75 | 15.88 | 15.45 | qfq | 94,278,115 | 1,535,756,666 | -3.52% |
| 2024-12-18 | 15.94 | 16.70 | 15.68 | 16.46 | 16.01 | qfq | 101,663,998 | 1,651,395,277 | 1.35% |
| 2024-12-17 | 15.70 | 16.56 | 15.52 | 16.24 | 15.80 | qfq | 113,566,388 | 1,822,005,071 | 4.77% |
| 2024-12-16 | 16.02 | 17.59 | 15.38 | 15.50 | 15.08 | qfq | 151,739,715 | 2,489,073,927 | -3.25% |
| 2024-12-13 | 14.22 | 16.02 | 14.11 | 16.02 | 15.58 | qfq | 152,974,263 | 2,344,823,582 | 10.03% |
| 2024-12-12 | 14.21 | 15.48 | 13.47 | 14.56 | 14.16 | qfq | 119,290,316 | 1,694,797,842 | 2.54% |
| 2024-12-11 | 13.48 | 14.43 | 13.33 | 14.20 | 13.81 | qfq | 114,890,525 | 1,608,670,149 | 6.45% |
| 2024-12-10 | 13.36 | 13.80 | 13.27 | 13.34 | 12.98 | qfq | 114,564,692 | 1,545,516,835 | 0.38% |
| 2024-12-09 | 12.11 | 13.29 | 12.10 | 13.29 | 12.93 | qfq | 89,744,636 | 1,178,310,628 | 10.02% |
| 2024-12-06 | 11.93 | 12.20 | 11.80 | 12.08 | 11.75 | qfq | 23,833,300 | 285,873,161 | 1.34% |
| 2024-12-05 | 11.79 | 11.97 | 11.71 | 11.92 | 11.60 | qfq | 16,698,700 | 198,401,743 | 0.51% |
| 2024-12-04 | 11.95 | 12.13 | 11.73 | 11.86 | 11.54 | qfq | 21,615,300 | 257,361,991 | -1.74% |
| 2024-12-03 | 12.18 | 12.24 | 11.92 | 12.07 | 11.74 | qfq | 24,288,512 | 292,556,264 | -1.39% |
| 2024-12-02 | 11.96 | 12.28 | 11.92 | 12.24 | 11.91 | qfq | 31,220,987 | 379,766,593 | 2.00% |
| 2024-11-29 | 11.51 | 12.10 | 11.46 | 12.00 | 11.67 | qfq | 39,353,200 | 470,052,930 | 3.72% |
| 2024-11-28 | 11.85 | 11.85 | 11.55 | 11.57 | 11.26 | qfq | 21,437,187 | 250,997,280 | -0.77% |
| 2024-11-27 | 11.51 | 11.67 | 11.18 | 11.66 | 11.34 | qfq | 24,684,088 | 281,345,137 | 0.87% |
| 2024-11-26 | 11.71 | 11.85 | 11.51 | 11.56 | 11.25 | qfq | 21,738,611 | 253,824,760 | -2.12% |
| 2024-11-25 | 12.12 | 12.24 | 11.57 | 11.81 | 11.49 | qfq | 32,570,600 | 384,494,014 | -1.58% |
| 2024-11-22 | 12.51 | 12.80 | 12.00 | 12.00 | 11.67 | qfq | 37,796,510 | 469,156,420 | -5.36% |
| 2024-11-21 | 12.40 | 12.91 | 12.39 | 12.68 | 12.34 | qfq | 39,713,326 | 505,985,622 | 1.04% |
| 2024-11-20 | 12.25 | 12.64 | 12.25 | 12.55 | 12.21 | qfq | 30,211,941 | 377,549,299 | 1.37% |
| 2024-11-19 | 12.04 | 12.56 | 11.97 | 12.38 | 12.04 | qfq | 32,063,797 | 393,067,355 | 2.74% |
| 2024-11-18 | 12.76 | 12.93 | 11.85 | 12.05 | 11.72 | qfq | 44,651,782 | 547,471,290 | -5.56% |
| 2024-11-15 | 13.08 | 13.27 | 12.66 | 12.76 | 12.41 | qfq | 45,529,600 | 590,596,994 | -3.04% |
| 2024-11-14 | 13.66 | 13.70 | 13.10 | 13.16 | 12.80 | qfq | 46,716,500 | 627,044,792 | -4.78% |
| 2024-11-13 | 13.99 | 13.99 | 13.32 | 13.82 | 13.44 | qfq | 71,735,534 | 976,577,127 | -2.47% |
| 2024-11-12 | 14.24 | 14.69 | 14.05 | 14.17 | 13.79 | qfq | 115,742,482 | 1,661,754,314 | 2.16% |
| 2024-11-11 | 13.32 | 13.95 | 13.32 | 13.87 | 13.49 | qfq | 76,522,729 | 1,054,663,895 | 4.29% |
| 2024-11-08 | 13.67 | 13.90 | 13.28 | 13.30 | 12.94 | qfq | 80,095,016 | 1,087,085,296 | -4.32% |
| 2024-11-07 | 13.90 | 14.01 | 13.54 | 13.90 | 13.52 | qfq | 75,201,591 | 1,037,924,852 | -2.11% |
| 2024-11-06 | 14.17 | 14.84 | 13.74 | 14.20 | 13.81 | qfq | 111,472,781 | 1,586,079,877 | -0.49% |
| 2024-11-05 | 14.10 | 14.60 | 13.94 | 14.27 | 13.88 | qfq | 98,437,788 | 1,398,406,248 | 0.21% |
| 2024-11-04 | 13.61 | 14.75 | 13.61 | 14.24 | 13.85 | qfq | 81,618,662 | 1,164,779,683 | 0.92% |
| 2024-11-01 | 15.88 | 15.88 | 13.80 | 14.11 | 13.73 | qfq | 170,214,848 | 2,524,212,766 | -3.42% |
| 2024-10-31 | 13.41 | 14.61 | 13.40 | 14.61 | 14.21 | qfq | 69,565,165 | 1,004,061,487 | 10.02% |
| 2024-10-30 | 12.73 | 13.51 | 12.50 | 13.28 | 12.92 | qfq | 88,475,221 | 1,151,176,602 | 1.84% |
| 2024-10-29 | 13.31 | 13.54 | 13.00 | 13.04 | 12.69 | qfq | 102,074,880 | 1,357,107,965 | -2.03% |
| 2024-10-28 | 12.49 | 13.50 | 12.33 | 13.31 | 12.95 | qfq | 110,784,519 | 1,450,717,411 | 6.74% |
| 2024-10-25 | 12.33 | 12.63 | 12.32 | 12.47 | 12.13 | qfq | 54,988,112 | 687,033,137 | 1.80% |
| 2024-10-24 | 12.65 | 12.68 | 12.22 | 12.25 | 11.92 | qfq | 54,028,787 | 667,433,712 | -2.78% |
| 2024-10-23 | 12.83 | 13.20 | 12.46 | 12.60 | 12.26 | qfq | 90,749,068 | 1,159,485,020 | -2.93% |
| 2024-10-22 | 12.36 | 13.22 | 12.35 | 12.98 | 12.63 | qfq | 117,106,546 | 1,491,616,796 | 5.10% |
| 2024-10-21 | 12.15 | 12.61 | 12.00 | 12.35 | 12.01 | qfq | 93,059,534 | 1,136,531,038 | 0.98% |
| 2024-10-18 | 12.01 | 12.73 | 11.81 | 12.23 | 11.90 | qfq | 113,545,676 | 1,383,023,731 | -2.00% |
| 2024-10-17 | 11.53 | 12.61 | 11.52 | 12.48 | 12.14 | qfq | 98,022,400 | 1,171,275,721 | 8.90% |
| 2024-10-16 | 11.35 | 11.57 | 11.25 | 11.46 | 11.15 | qfq | 41,655,500 | 475,388,288 | -0.69% |
| 2024-10-15 | 11.76 | 11.99 | 11.52 | 11.54 | 11.23 | qfq | 45,444,110 | 533,364,462 | -2.70% |
| 2024-10-14 | 11.39 | 11.88 | 11.23 | 11.86 | 11.54 | qfq | 68,753,704 | 801,679,256 | 4.13% |
| 2024-10-11 | 12.20 | 12.20 | 11.28 | 11.39 | 11.08 | qfq | 78,661,521 | 921,931,171 | -8.73% |
| 2024-10-10 | 13.30 | 13.39 | 12.21 | 12.48 | 12.14 | qfq | 94,973,433 | 1,201,609,517 | -4.81% |
| 2024-10-09 | 14.00 | 14.25 | 13.11 | 13.11 | 12.75 | qfq | 115,222,238 | 1,575,594,321 | -10.02% |
| 2024-10-08 | 14.81 | 14.81 | 13.42 | 14.57 | 14.17 | qfq | 137,683,707 | 1,951,901,692 | 8.01% |
| 2024-09-30 | 12.78 | 13.50 | 12.12 | 13.49 | 13.12 | qfq | 126,448,406 | 1,636,392,629 | 9.67% |
| 2024-09-27 | 12.00 | 12.35 | 12.00 | 12.30 | 11.97 | qfq | 67,218,433 | 819,170,801 | 3.97% |
| 2024-09-26 | 11.24 | 11.89 | 11.19 | 11.83 | 11.51 | qfq | 102,288,629 | 1,181,226,839 | 4.69% |
| 2024-09-25 | 11.33 | 11.73 | 11.27 | 11.30 | 10.99 | qfq | 80,253,200 | 921,069,750 | -0.26% |
| 2024-09-24 | 11.05 | 11.33 | 10.73 | 11.33 | 11.02 | qfq | 91,818,100 | 1,019,363,464 | 1.52% |
| 2024-09-23 | 10.88 | 11.36 | 10.79 | 11.16 | 10.86 | qfq | 81,845,801 | 906,830,804 | 2.39% |
| 2024-09-20 | 10.90 | 11.13 | 10.79 | 10.90 | 10.60 | qfq | 61,125,500 | 667,951,916 | 0.18% |
| 2024-09-19 | 10.90 | 11.14 | 10.70 | 10.88 | 10.58 | qfq | 66,299,300 | 723,847,896 | 0.00% |
| 2024-09-18 | 11.15 | 11.30 | 10.87 | 10.88 | 10.58 | qfq | 61,807,068 | 679,727,168 | -2.42% |
| 2024-09-13 | 11.40 | 11.60 | 10.98 | 11.15 | 10.85 | qfq | 112,800,699 | 1,261,276,396 | -2.71% |
| 2024-09-12 | 11.60 | 12.16 | 11.31 | 11.46 | 11.15 | qfq | 129,782,624 | 1,514,574,778 | -1.72% |
| 2024-09-11 | 10.92 | 12.63 | 10.92 | 11.66 | 11.34 | qfq | 164,949,985 | 1,931,906,672 | -1.10% |
| 2024-09-10 | 11.79 | 11.79 | 11.79 | 11.79 | 11.47 | qfq | 11,861,500 | 139,847,085 | -10.00% |
| 2024-09-09 | 13.80 | 14.00 | 13.10 | 13.10 | 12.74 | qfq | 34,120,300 | 460,140,224 | -9.97% |
| 2024-09-06 | 14.36 | 15.00 | 14.36 | 14.55 | 14.15 | qfq | 194,816,085 | 2,882,652,719 | 6.67% |
| 2024-09-05 | 12.40 | 13.64 | 12.31 | 13.64 | 13.27 | qfq | 169,960,712 | 2,230,416,109 | 10.00% |
| 2024-09-04 | 12.65 | 12.76 | 12.36 | 12.40 | 12.06 | qfq | 86,238,000 | 1,078,981,122 | -1.98% |
| 2024-09-03 | 13.02 | 13.12 | 12.52 | 12.65 | 12.31 | qfq | 101,243,100 | 1,292,591,296 | -2.47% |
| 2024-09-02 | 13.40 | 13.80 | 12.96 | 12.97 | 12.62 | qfq | 99,148,767 | 1,321,742,252 | -2.55% |
| 2024-08-30 | 13.16 | 13.58 | 13.07 | 13.31 | 12.95 | qfq | 106,868,057 | 1,426,404,728 | 0.83% |
| 2024-08-29 | 13.44 | 13.50 | 13.11 | 13.20 | 12.84 | qfq | 94,389,659 | 1,256,357,601 | -2.37% |
| 2024-08-28 | 13.53 | 14.09 | 13.28 | 13.52 | 13.15 | qfq | 110,340,319 | 1,504,269,127 | -1.17% |
| 2024-08-27 | 14.21 | 14.50 | 13.60 | 13.68 | 13.31 | qfq | 112,870,703 | 1,588,490,507 | -4.07% |
| 2024-08-26 | 14.80 | 14.90 | 13.80 | 14.26 | 13.87 | qfq | 129,032,203 | 1,833,926,585 | -3.78% |
| 2024-08-23 | 14.56 | 15.59 | 14.02 | 14.82 | 14.42 | qfq | 164,034,429 | 2,441,728,434 | 0.41% |
| 2024-08-22 | 15.21 | 15.88 | 14.66 | 14.76 | 14.36 | qfq | 145,019,170 | 2,229,493,449 | -5.08% |
| 2024-08-21 | 15.33 | 16.16 | 14.93 | 15.55 | 15.13 | qfq | 150,001,272 | 2,314,120,728 | -1.52% |
| 2024-08-20 | 16.45 | 17.00 | 15.41 | 15.79 | 15.36 | qfq | 171,168,017 | 2,747,923,655 | -6.84% |
| 2024-08-19 | 17.15 | 18.35 | 16.42 | 16.95 | 16.49 | qfq | 179,942,660 | 3,130,525,859 | -4.83% |
| 2024-08-16 | 18.40 | 19.13 | 17.81 | 17.81 | 17.33 | qfq | 158,031,500 | 2,911,372,106 | -10.01% |
| 2024-08-15 | 17.89 | 19.79 | 16.72 | 19.79 | 19.25 | qfq | 206,445,791 | 3,701,668,165 | 10.01% |
| 2024-08-14 | 17.20 | 17.99 | 16.95 | 17.99 | 17.50 | qfq | 125,880,926 | 2,211,114,700 | 10.03% |
| 2024-08-13 | 14.40 | 16.35 | 13.41 | 16.35 | 15.91 | qfq | 189,006,372 | 2,801,003,651 | 10.03% |
| 2024-08-12 | 15.46 | 15.78 | 14.41 | 14.86 | 14.46 | qfq | 165,896,841 | 2,466,594,654 | -7.18% |
| 2024-08-09 | 14.68 | 16.14 | 14.68 | 16.01 | 15.58 | qfq | 198,122,808 | 3,118,484,508 | 9.13% |
| 2024-08-08 | 16.20 | 16.88 | 14.67 | 14.67 | 14.27 | qfq | 168,648,293 | 2,724,765,476 | -10.00% |
| 2024-08-07 | 14.66 | 16.94 | 14.66 | 16.30 | 15.86 | qfq | 178,296,627 | 2,810,477,769 | 0.06% |
| 2024-08-06 | 16.61 | 17.00 | 16.29 | 16.29 | 15.85 | qfq | 69,233,475 | 1,134,124,674 | -10.00% |
| 2024-08-05 | 17.58 | 19.18 | 16.70 | 18.10 | 17.61 | qfq | 218,719,094 | 3,890,844,735 | 0.00% |
| 2024-08-02 | 16.39 | 18.38 | 16.19 | 18.10 | 17.61 | qfq | 216,943,747 | 3,792,421,339 | 8.32% |
| 2024-08-01 | 15.70 | 17.17 | 14.93 | 16.71 | 16.26 | qfq | 205,230,957 | 3,329,495,062 | 6.37% |
| 2024-07-31 | 16.73 | 18.15 | 15.36 | 15.71 | 15.28 | qfq | 215,812,392 | 3,580,602,791 | -7.97% |
| 2024-07-30 | 15.50 | 17.07 | 14.71 | 17.07 | 16.61 | qfq | 215,601,524 | 3,488,948,393 | 9.99% |
| 2024-07-29 | 14.80 | 15.52 | 14.79 | 15.52 | 15.10 | qfq | 82,809,656 | 1,262,546,085 | 9.99% |
| 2024-07-26 | 13.85 | 14.11 | 12.15 | 14.11 | 13.73 | qfq | 208,005,866 | 2,777,002,792 | 9.98% |
| 2024-07-25 | 12.09 | 12.83 | 12.09 | 12.83 | 12.48 | qfq | 76,475,551 | 961,532,292 | 10.03% |
| 2024-07-24 | 13.00 | 13.28 | 11.42 | 11.66 | 11.34 | qfq | 189,099,319 | 2,321,226,186 | -7.83% |
| 2024-07-23 | 12.00 | 12.65 | 11.89 | 12.65 | 12.31 | qfq | 67,071,176 | 828,700,653 | 10.00% |
| 2024-07-22 | 10.50 | 11.50 | 10.46 | 11.50 | 11.19 | qfq | 106,673,535 | 1,188,827,246 | 10.05% |
| 2024-07-19 | 10.01 | 10.65 | 10.01 | 10.45 | 10.17 | qfq | 176,057,398 | 1,850,786,356 | 7.95% |
| 2024-07-18 | 9.50 | 9.96 | 9.30 | 9.68 | 9.42 | qfq | 108,062,306 | 1,039,879,377 | -2.62% |
| 2024-07-17 | 10.28 | 10.56 | 9.85 | 9.94 | 9.67 | qfq | 146,782,924 | 1,493,157,034 | 0.91% |
| 2024-07-16 | 9.13 | 9.85 | 9.13 | 9.85 | 9.58 | qfq | 68,715,455 | 657,542,672 | 10.06% |
| 2024-07-15 | 9.60 | 10.02 | 8.88 | 8.95 | 8.71 | qfq | 150,813,073 | 1,442,272,664 | -1.76% |
| 2024-07-12 | 8.45 | 9.11 | 8.35 | 9.11 | 8.86 | qfq | 85,662,606 | 765,687,755 | 10.02% |
| 2024-07-11 | 7.93 | 8.47 | 7.82 | 8.28 | 8.06 | qfq | 63,437,768 | 517,508,386 | 2.99% |
| 2024-07-10 | 7.40 | 8.06 | 7.40 | 8.04 | 7.79 | qfq | 50,790,442 | 398,719,135 | 9.69% |
| 2024-07-09 | 7.23 | 7.34 | 6.90 | 7.33 | 7.10 | qfq | 18,577,301 | 133,059,708 | 1.38% |
| 2024-07-08 | 7.38 | 7.44 | 7.20 | 7.23 | 7.00 | qfq | 10,172,036 | 74,096,407 | -1.90% |
| 2024-07-05 | 7.38 | 7.44 | 7.21 | 7.37 | 7.14 | qfq | 10,541,900 | 77,163,049 | 0.55% |
| 2024-07-04 | 7.53 | 7.64 | 7.33 | 7.33 | 7.10 | qfq | 12,093,000 | 90,146,016 | -2.53% |
| 2024-07-03 | 7.56 | 7.67 | 7.49 | 7.52 | 7.28 | qfq | 9,769,608 | 73,903,461 | -0.27% |
| 2024-07-02 | 7.51 | 7.62 | 7.48 | 7.54 | 7.30 | qfq | 11,384,800 | 85,917,756 | 0.00% |
| 2024-07-01 | 7.36 | 7.65 | 7.30 | 7.54 | 7.30 | qfq | 13,911,900 | 104,159,873 | 2.45% |
| 2024-06-28 | 7.12 | 7.47 | 7.09 | 7.36 | 7.13 | qfq | 19,054,120 | 140,157,596 | 3.37% |
| 2024-06-27 | 7.38 | 7.42 | 7.12 | 7.12 | 6.90 | qfq | 13,899,151 | 100,520,624 | -4.04% |
| 2024-06-26 | 7.25 | 7.42 | 7.19 | 7.42 | 7.19 | qfq | 15,433,966 | 112,609,073 | 2.20% |
| 2024-06-25 | 7.33 | 7.54 | 7.21 | 7.26 | 7.03 | qfq | 17,531,782 | 129,581,081 | -0.95% |
| 2024-06-24 | 7.51 | 7.66 | 7.33 | 7.33 | 7.10 | qfq | 17,312,000 | 129,046,583 | -3.81% |
| 2024-06-21 | 7.71 | 7.87 | 7.56 | 7.62 | 7.38 | qfq | 24,458,500 | 188,142,166 | -3.30% |
| 2024-06-20 | 7.65 | 8.18 | 7.40 | 7.88 | 7.63 | qfq | 36,265,515 | 280,842,184 | 3.01% |
| 2024-06-19 | 7.67 | 7.79 | 7.64 | 7.65 | 7.41 | qfq | 17,009,883 | 130,954,208 | -0.39% |
| 2024-06-18 | 7.37 | 7.69 | 7.33 | 7.68 | 7.44 | qfq | 22,344,801 | 169,004,630 | 3.92% |
| 2024-06-17 | 7.27 | 7.43 | 7.22 | 7.39 | 7.16 | qfq | 12,233,694 | 90,187,055 | 0.82% |
| 2024-06-14 | 7.28 | 7.35 | 7.21 | 7.33 | 7.10 | qfq | 9,808,160 | 71,539,596 | 0.41% |
| 2024-06-13 | 7.45 | 7.48 | 7.28 | 7.30 | 7.07 | qfq | 13,932,182 | 102,564,379 | -2.41% |
| 2024-06-12 | 7.28 | 7.51 | 7.22 | 7.48 | 7.25 | qfq | 17,460,801 | 129,574,566 | 2.19% |
| 2024-06-11 | 7.33 | 7.38 | 7.21 | 7.32 | 7.09 | qfq | 12,910,700 | 93,943,421 | -1.35% |
| 2024-06-07 | 7.26 | 7.44 | 7.18 | 7.42 | 7.19 | qfq | 19,415,766 | 142,137,101 | 3.06% |
| 2024-06-06 | 7.37 | 7.47 | 7.08 | 7.20 | 6.97 | qfq | 31,507,300 | 227,508,739 | -3.36% |
| 2024-06-05 | 7.75 | 7.75 | 7.43 | 7.45 | 7.22 | qfq | 20,397,700 | 154,812,643 | -3.50% |
| 2024-06-04 | 7.67 | 7.73 | 7.56 | 7.72 | 7.48 | qfq | 18,177,101 | 138,789,072 | 0.65% |
| 2024-06-03 | 7.83 | 7.85 | 7.57 | 7.67 | 7.43 | qfq | 21,809,400 | 167,889,557 | -1.54% |
| 2024-05-31 | 7.91 | 8.02 | 7.77 | 7.79 | 7.55 | qfq | 24,299,107 | 190,995,393 | -2.01% |
| 2024-05-30 | 8.05 | 8.19 | 7.95 | 7.95 | 7.70 | qfq | 22,141,100 | 178,589,703 | -0.75% |
| 2024-05-29 | 8.03 | 8.15 | 7.95 | 8.01 | 7.76 | qfq | 22,901,600 | 184,012,956 | -1.23% |
| 2024-05-28 | 8.43 | 8.50 | 8.01 | 8.11 | 7.86 | qfq | 31,403,000 | 256,771,774 | -4.70% |
| 2024-05-27 | 8.38 | 8.65 | 8.35 | 8.51 | 8.24 | qfq | 27,162,347 | 230,658,543 | 1.67% |
| 2024-05-24 | 8.36 | 8.67 | 8.21 | 8.37 | 8.11 | qfq | 33,371,436 | 281,759,034 | -0.83% |
| 2024-05-23 | 8.59 | 8.60 | 8.35 | 8.44 | 8.18 | qfq | 35,580,741 | 299,930,817 | -3.76% |
| 2024-05-22 | 8.98 | 9.02 | 8.61 | 8.77 | 8.49 | qfq | 53,414,050 | 471,833,262 | -4.78% |
| 2024-05-21 | 8.74 | 9.36 | 8.60 | 9.21 | 8.92 | qfq | 74,116,412 | 666,670,771 | 4.90% |
| 2024-05-20 | 8.72 | 8.99 | 8.48 | 8.78 | 8.50 | qfq | 57,506,446 | 502,455,667 | 1.15% |
| 2024-05-17 | 8.80 | 8.92 | 8.62 | 8.68 | 8.41 | qfq | 44,133,601 | 386,089,333 | -2.03% |
| 2024-05-16 | 9.19 | 9.34 | 8.82 | 8.86 | 8.58 | qfq | 50,670,689 | 457,322,957 | -3.38% |
| 2024-05-15 | 9.70 | 9.85 | 9.09 | 9.17 | 8.88 | qfq | 104,751,204 | 986,094,945 | -3.68% |
| 2024-05-14 | 8.58 | 9.52 | 8.58 | 9.52 | 9.22 | qfq | 72,880,664 | 673,596,017 | 10.06% |
| 2024-05-13 | 8.17 | 9.10 | 7.94 | 8.65 | 8.38 | qfq | 68,159,501 | 586,140,630 | 4.34% |
| 2024-05-10 | 8.31 | 8.37 | 8.17 | 8.29 | 8.03 | qfq | 27,883,055 | 230,628,103 | -0.24% |
| 2024-05-09 | 8.27 | 8.41 | 8.14 | 8.31 | 8.05 | qfq | 35,099,417 | 289,953,071 | 0.24% |
| 2024-05-08 | 8.49 | 8.64 | 8.26 | 8.29 | 8.03 | qfq | 37,831,564 | 319,260,086 | -3.04% |
| 2024-05-07 | 8.45 | 8.72 | 8.28 | 8.55 | 8.28 | qfq | 70,533,711 | 599,506,140 | 0.83% |
| 2024-05-06 | 7.86 | 8.48 | 7.85 | 8.48 | 8.21 | qfq | 44,167,800 | 366,642,416 | 9.99% |
| 2024-04-30 | 8.15 | 8.18 | 7.64 | 7.71 | 7.47 | qfq | 56,396,275 | 442,137,892 | -5.40% |
| 2024-04-29 | 8.61 | 8.84 | 8.15 | 8.15 | 7.89 | qfq | 89,915,340 | 740,220,577 | -10.04% |
| 2024-04-26 | 8.41 | 9.21 | 8.41 | 9.06 | 8.78 | qfq | 70,160,317 | 637,220,981 | 8.24% |
| 2024-04-25 | 8.48 | 8.62 | 8.33 | 8.37 | 8.11 | qfq | 23,998,519 | 202,796,682 | -1.65% |
| 2024-04-24 | 8.60 | 8.77 | 8.46 | 8.51 | 8.24 | qfq | 31,725,600 | 272,076,253 | -1.05% |
| 2024-04-23 | 8.66 | 9.03 | 8.53 | 8.60 | 8.33 | qfq | 43,609,388 | 382,622,251 | -0.58% |
| 2024-04-22 | 8.10 | 9.02 | 8.03 | 8.65 | 8.38 | qfq | 67,220,518 | 583,000,115 | 5.49% |
| 2024-04-19 | 8.18 | 8.30 | 7.92 | 8.20 | 7.94 | qfq | 53,372,822 | 432,257,229 | -0.97% |
| 2024-04-18 | 7.55 | 8.28 | 7.41 | 8.28 | 8.02 | qfq | 37,999,559 | 304,372,270 | 9.96% |
| 2024-04-17 | 6.97 | 7.55 | 6.96 | 7.53 | 7.29 | qfq | 32,129,615 | 235,801,772 | 9.77% |
| 2024-04-16 | 7.51 | 7.51 | 6.85 | 6.86 | 6.64 | qfq | 35,677,601 | 251,849,056 | -8.66% |
| 2024-04-15 | 7.61 | 7.70 | 7.30 | 7.51 | 7.27 | qfq | 28,971,906 | 217,634,844 | -4.09% |
| 2024-04-12 | 7.88 | 8.07 | 7.73 | 7.83 | 7.58 | qfq | 36,499,744 | 287,570,676 | -0.13% |
| 2024-04-11 | 7.39 | 8.16 | 7.28 | 7.84 | 7.59 | qfq | 54,582,248 | 426,447,444 | 5.66% |
| 2024-04-10 | 7.62 | 7.72 | 7.28 | 7.42 | 7.19 | qfq | 15,543,441 | 115,776,183 | -1.85% |
| 2024-04-09 | 7.70 | 7.80 | 7.46 | 7.56 | 7.32 | qfq | 18,560,862 | 141,488,591 | 0.00% |
| 2024-04-08 | 7.60 | 7.80 | 7.50 | 7.56 | 7.32 | qfq | 16,759,341 | 127,671,365 | -0.66% |
| 2024-04-03 | 7.73 | 7.83 | 7.59 | 7.61 | 7.37 | qfq | 25,141,464 | 193,301,818 | -1.68% |
| 2024-04-02 | 7.83 | 8.18 | 7.68 | 7.74 | 7.50 | qfq | 42,699,478 | 334,504,307 | 2.79% |
| 2024-04-01 | 7.07 | 7.59 | 7.07 | 7.53 | 7.29 | qfq | 24,550,682 | 182,759,803 | 5.91% |
| 2024-03-29 | 7.06 | 7.13 | 6.92 | 7.11 | 6.89 | qfq | 9,500,709 | 66,714,645 | 0.85% |
| 2024-03-28 | 6.92 | 7.14 | 6.90 | 7.05 | 6.83 | qfq | 13,337,247 | 93,890,215 | 2.17% |
| 2024-03-27 | 7.20 | 7.22 | 6.87 | 6.90 | 6.68 | qfq | 14,185,500 | 99,916,125 | -4.03% |
| 2024-03-26 | 7.10 | 7.27 | 7.04 | 7.19 | 6.96 | qfq | 13,914,771 | 99,683,364 | 0.56% |
| 2024-03-25 | 7.27 | 7.34 | 7.11 | 7.15 | 6.93 | qfq | 14,289,053 | 103,357,668 | -2.32% |
| 2024-03-22 | 7.45 | 7.48 | 7.22 | 7.32 | 7.09 | qfq | 19,969,831 | 146,346,151 | -2.27% |
| 2024-03-21 | 7.46 | 7.61 | 7.44 | 7.49 | 7.25 | qfq | 20,983,713 | 157,882,330 | -0.40% |
| 2024-03-20 | 7.33 | 7.58 | 7.32 | 7.52 | 7.28 | qfq | 20,624,626 | 153,990,760 | 2.04% |
| 2024-03-19 | 7.37 | 7.65 | 7.31 | 7.37 | 7.14 | qfq | 31,761,315 | 237,112,152 | 0.82% |
| 2024-03-18 | 7.17 | 7.33 | 7.16 | 7.31 | 7.08 | qfq | 23,546,526 | 170,940,374 | 3.10% |
| 2024-03-15 | 6.87 | 7.16 | 6.84 | 7.09 | 6.87 | qfq | 24,989,463 | 176,169,582 | 2.16% |
| 2024-03-14 | 6.97 | 7.23 | 6.86 | 6.94 | 6.72 | qfq | 22,659,271 | 159,389,236 | -0.43% |
| 2024-03-13 | 6.93 | 7.10 | 6.91 | 6.97 | 6.75 | qfq | 19,583,146 | 137,265,077 | 0.43% |
| 2024-03-12 | 6.81 | 7.03 | 6.75 | 6.94 | 6.72 | qfq | 27,909,078 | 192,518,265 | 2.06% |
| 2024-03-11 | 6.55 | 6.83 | 6.52 | 6.80 | 6.59 | qfq | 27,943,839 | 187,441,510 | 3.98% |
| 2024-03-08 | 6.55 | 6.63 | 6.47 | 6.54 | 6.33 | qfq | 13,485,700 | 87,955,173 | 0.93% |
| 2024-03-07 | 6.60 | 6.68 | 6.47 | 6.48 | 6.28 | qfq | 19,692,691 | 129,499,889 | -1.37% |
| 2024-03-06 | 6.64 | 6.74 | 6.52 | 6.57 | 6.36 | qfq | 26,487,200 | 174,936,007 | -1.94% |
| 2024-03-05 | 6.46 | 6.85 | 6.45 | 6.70 | 6.49 | qfq | 39,799,704 | 264,889,009 | 2.45% |
| 2024-03-04 | 6.63 | 6.68 | 6.37 | 6.54 | 6.33 | qfq | 26,213,223 | 170,289,589 | -2.39% |
| 2024-03-01 | 6.72 | 6.99 | 6.60 | 6.70 | 6.49 | qfq | 34,252,317 | 230,531,858 | 2.29% |
| 2024-02-29 | 6.13 | 6.55 | 6.11 | 6.55 | 6.34 | qfq | 25,824,240 | 164,894,060 | 6.16% |
| 2024-02-28 | 6.71 | 6.77 | 6.15 | 6.17 | 5.98 | qfq | 35,489,769 | 230,384,659 | -8.32% |
| 2024-02-27 | 6.44 | 6.75 | 6.40 | 6.73 | 6.52 | qfq | 25,161,730 | 167,617,756 | 4.18% |
| 2024-02-26 | 6.36 | 6.58 | 6.36 | 6.46 | 6.26 | qfq | 21,707,427 | 140,654,095 | 2.05% |
| 2024-02-23 | 6.22 | 6.36 | 6.13 | 6.33 | 6.13 | qfq | 21,584,352 | 135,023,167 | 2.43% |
| 2024-02-22 | 6.06 | 6.24 | 6.02 | 6.18 | 5.99 | qfq | 18,243,251 | 112,032,210 | 1.15% |
| 2024-02-21 | 5.91 | 6.29 | 5.86 | 6.11 | 5.92 | qfq | 23,254,985 | 143,373,196 | 2.52% |
| 2024-02-20 | 5.95 | 5.98 | 5.81 | 5.96 | 5.77 | qfq | 13,408,021 | 79,274,683 | 0.17% |
| 2024-02-19 | 5.74 | 6.03 | 5.73 | 5.95 | 5.76 | qfq | 25,524,850 | 150,414,264 | 3.84% |
| 2024-02-08 | 5.26 | 5.76 | 5.25 | 5.73 | 5.55 | qfq | 29,310,389 | 161,091,317 | 8.94% |
| 2024-02-07 | 5.40 | 5.57 | 5.19 | 5.26 | 5.09 | qfq | 29,131,639 | 156,953,763 | -1.87% |
| 2024-02-06 | 5.10 | 5.52 | 4.90 | 5.36 | 5.19 | qfq | 25,447,191 | 131,140,568 | 3.47% |
| 2024-02-05 | 5.74 | 5.74 | 5.18 | 5.18 | 5.02 | qfq | 23,007,179 | 122,315,232 | -10.07% |
| 2024-02-02 | 6.02 | 6.16 | 5.56 | 5.76 | 5.58 | qfq | 18,820,184 | 110,114,338 | -4.00% |
| 2024-02-01 | 6.09 | 6.19 | 5.91 | 6.00 | 5.81 | qfq | 14,897,147 | 90,164,589 | -1.80% |
| 2024-01-31 | 6.49 | 6.58 | 6.10 | 6.11 | 5.92 | qfq | 19,191,098 | 120,501,611 | -6.43% |
| 2024-01-30 | 6.67 | 6.77 | 6.51 | 6.53 | 6.32 | qfq | 10,602,900 | 70,526,794 | -2.25% |
| 2024-01-29 | 6.81 | 6.92 | 6.66 | 6.68 | 6.47 | qfq | 13,207,900 | 89,060,072 | -2.34% |
| 2024-01-26 | 6.84 | 6.95 | 6.74 | 6.84 | 6.63 | qfq | 14,821,345 | 101,690,139 | 0.59% |
| 2024-01-25 | 6.52 | 6.82 | 6.45 | 6.80 | 6.59 | qfq | 19,520,197 | 130,711,598 | 4.13% |
| 2024-01-24 | 6.50 | 6.57 | 6.29 | 6.53 | 6.32 | qfq | 17,948,374 | 115,844,865 | 2.35% |
| 2024-01-23 | 6.35 | 6.45 | 6.26 | 6.38 | 6.18 | qfq | 13,685,834 | 86,998,308 | -0.78% |
| 2024-01-22 | 6.67 | 6.86 | 6.30 | 6.43 | 6.23 | qfq | 20,184,555 | 133,550,391 | -4.17% |
| 2024-01-19 | 6.83 | 6.86 | 6.70 | 6.71 | 6.50 | qfq | 9,487,100 | 64,213,155 | -0.89% |
| 2024-01-18 | 6.85 | 6.88 | 6.58 | 6.77 | 6.56 | qfq | 16,594,905 | 111,344,636 | -1.31% |
| 2024-01-17 | 7.07 | 7.09 | 6.86 | 6.86 | 6.64 | qfq | 10,715,200 | 74,494,063 | -2.97% |
| 2024-01-16 | 7.11 | 7.15 | 6.96 | 7.07 | 6.85 | qfq | 15,432,113 | 108,647,104 | -0.42% |
| 2024-01-15 | 7.18 | 7.21 | 7.09 | 7.10 | 6.88 | qfq | 12,176,364 | 87,018,080 | -1.11% |
| 2024-01-12 | 7.23 | 7.30 | 7.16 | 7.18 | 6.95 | qfq | 10,693,224 | 77,341,374 | -1.10% |
| 2024-01-11 | 7.11 | 7.28 | 7.10 | 7.26 | 7.03 | qfq | 12,655,316 | 91,328,242 | 1.68% |
| 2024-01-10 | 7.27 | 7.28 | 7.14 | 7.14 | 6.92 | qfq | 13,725,387 | 98,736,472 | -1.65% |
| 2024-01-09 | 7.27 | 7.35 | 7.19 | 7.26 | 7.03 | qfq | 15,279,571 | 110,816,784 | -0.14% |
| 2024-01-08 | 7.29 | 7.44 | 7.26 | 7.27 | 7.04 | qfq | 18,497,338 | 136,012,285 | -0.95% |
| 2024-01-05 | 7.46 | 7.53 | 7.28 | 7.34 | 7.11 | qfq | 21,134,698 | 156,482,170 | -1.74% |
| 2024-01-04 | 7.40 | 7.55 | 7.32 | 7.47 | 7.24 | qfq | 20,531,706 | 152,962,255 | 0.40% |
| 2024-01-03 | 7.51 | 7.52 | 7.34 | 7.44 | 7.21 | qfq | 20,252,382 | 150,231,331 | -1.46% |
| 2024-01-02 | 7.57 | 7.64 | 7.50 | 7.55 | 7.31 | qfq | 24,824,349 | 187,530,059 | -0.26% |
| 2023-12-29 | 7.56 | 7.69 | 7.46 | 7.57 | 7.33 | qfq | 35,364,842 | 267,343,721 | 0.13% |
| 2023-12-28 | 7.44 | 7.63 | 7.38 | 7.56 | 7.32 | qfq | 24,769,161 | 186,400,410 | 0.53% |
| 2023-12-27 | 7.75 | 7.85 | 7.44 | 7.52 | 7.28 | qfq | 29,490,130 | 222,779,643 | -2.72% |
| 2023-12-26 | 8.08 | 8.09 | 7.71 | 7.73 | 7.49 | qfq | 32,721,250 | 255,305,600 | -4.33% |
| 2023-12-25 | 7.89 | 8.08 | 7.72 | 8.08 | 7.83 | qfq | 31,092,200 | 246,204,949 | 2.28% |
| 2023-12-22 | 8.13 | 8.27 | 7.84 | 7.90 | 7.65 | qfq | 28,566,943 | 229,624,190 | -2.35% |
| 2023-12-21 | 8.13 | 8.18 | 7.84 | 8.09 | 7.84 | qfq | 27,187,800 | 217,958,824 | 0.00% |
| 2023-12-20 | 8.38 | 8.43 | 8.05 | 8.09 | 7.84 | qfq | 27,521,400 | 225,718,055 | -3.00% |
| 2023-12-19 | 8.55 | 8.60 | 8.25 | 8.34 | 8.08 | qfq | 43,518,745 | 366,601,648 | -2.68% |
| 2023-12-18 | 8.44 | 8.88 | 8.34 | 8.57 | 8.30 | qfq | 59,762,600 | 516,054,829 | 1.18% |
| 2023-12-15 | 8.56 | 8.62 | 8.40 | 8.47 | 8.20 | qfq | 32,514,177 | 277,406,535 | -0.47% |
| 2023-12-14 | 8.71 | 8.78 | 8.48 | 8.51 | 8.24 | qfq | 37,358,760 | 319,881,270 | -1.85% |
| 2023-12-13 | 8.68 | 8.89 | 8.64 | 8.67 | 8.40 | qfq | 75,532,017 | 660,017,135 | -0.69% |
| 2023-12-12 | 7.96 | 8.73 | 7.94 | 8.73 | 8.46 | qfq | 49,185,013 | 417,110,850 | 9.95% |
| 2023-12-11 | 7.76 | 7.99 | 7.63 | 7.94 | 7.69 | qfq | 34,665,614 | 271,900,905 | 2.58% |
| 2023-12-08 | 8.07 | 8.12 | 7.74 | 7.74 | 7.50 | qfq | 46,069,594 | 362,719,051 | -4.56% |
| 2023-12-07 | 8.45 | 8.51 | 8.08 | 8.11 | 7.86 | qfq | 57,191,500 | 470,221,925 | -4.14% |
| 2023-12-06 | 8.63 | 8.75 | 8.42 | 8.46 | 8.19 | qfq | 61,773,408 | 527,650,354 | -1.63% |
| 2023-12-05 | 8.67 | 9.07 | 8.60 | 8.60 | 8.33 | qfq | 92,564,895 | 814,824,981 | -2.82% |
| 2023-12-04 | 9.24 | 9.67 | 8.82 | 8.85 | 8.57 | qfq | 150,750,002 | 1,393,978,811 | 0.68% |
| 2023-12-01 | 8.20 | 8.79 | 8.09 | 8.79 | 8.51 | qfq | 78,634,692 | 668,708,635 | 10.01% |
| 2023-11-30 | 8.04 | 8.12 | 7.89 | 7.99 | 7.74 | qfq | 23,754,100 | 189,824,184 | -0.62% |
| 2023-11-29 | 8.17 | 8.21 | 8.02 | 8.04 | 7.79 | qfq | 26,639,151 | 215,394,201 | -1.83% |
| 2023-11-28 | 8.20 | 8.23 | 8.03 | 8.19 | 7.93 | qfq | 28,040,960 | 228,054,407 | -0.49% |
| 2023-11-27 | 8.28 | 8.45 | 8.16 | 8.23 | 7.97 | qfq | 30,572,875 | 251,839,254 | 0.61% |
| 2023-11-24 | 8.32 | 8.40 | 8.16 | 8.18 | 7.92 | qfq | 33,211,033 | 274,748,802 | -2.39% |
| 2023-11-23 | 8.20 | 8.50 | 8.15 | 8.38 | 8.12 | qfq | 44,820,463 | 375,625,785 | 3.08% |
| 2023-11-22 | 8.27 | 8.43 | 8.13 | 8.13 | 7.87 | qfq | 28,700,515 | 236,621,588 | -1.93% |
| 2023-11-21 | 8.35 | 8.52 | 8.28 | 8.29 | 8.03 | qfq | 35,356,632 | 296,275,871 | -0.96% |
| 2023-11-20 | 8.30 | 8.53 | 8.26 | 8.37 | 8.11 | qfq | 48,692,044 | 408,690,952 | 0.24% |
| 2023-11-17 | 8.05 | 8.36 | 8.02 | 8.35 | 8.09 | qfq | 56,265,969 | 464,436,434 | 4.38% |
| 2023-11-16 | 8.14 | 8.18 | 7.99 | 8.00 | 7.75 | qfq | 31,390,102 | 252,796,304 | -2.32% |
| 2023-11-15 | 8.07 | 8.22 | 8.04 | 8.19 | 7.93 | qfq | 46,724,639 | 380,048,982 | 0.99% |
| 2023-11-14 | 7.85 | 8.15 | 7.81 | 8.11 | 7.86 | qfq | 52,727,040 | 421,867,137 | 3.44% |
| 2023-11-13 | 7.85 | 7.94 | 7.78 | 7.84 | 7.59 | qfq | 34,658,236 | 271,692,689 | -0.25% |
| 2023-11-10 | 8.08 | 8.21 | 7.79 | 7.86 | 7.61 | qfq | 61,853,381 | 490,156,570 | -4.26% |
| 2023-11-09 | 8.88 | 8.91 | 8.21 | 8.21 | 7.95 | qfq | 76,585,942 | 647,734,693 | -9.98% |
| 2023-11-08 | 8.96 | 9.51 | 8.94 | 9.12 | 8.83 | qfq | 100,733,084 | 924,642,356 | 2.47% |
| 2023-11-07 | 8.55 | 9.15 | 8.49 | 8.90 | 8.62 | qfq | 100,931,734 | 893,018,769 | 1.14% |
| 2023-11-06 | 8.32 | 9.10 | 8.20 | 8.80 | 8.52 | qfq | 114,786,200 | 1,000,828,214 | 6.41% |
| 2023-11-03 | 8.23 | 8.37 | 8.13 | 8.27 | 8.01 | qfq | 64,060,599 | 528,487,638 | -1.66% |
| 2023-11-02 | 7.90 | 8.72 | 7.88 | 8.41 | 8.15 | qfq | 99,281,949 | 824,532,883 | 4.34% |
| 2023-11-01 | 7.73 | 8.42 | 7.68 | 8.06 | 7.81 | qfq | 69,833,960 | 564,562,639 | 2.15% |
| 2023-10-31 | 7.74 | 8.49 | 7.72 | 7.89 | 7.64 | qfq | 67,346,639 | 540,413,790 | 1.15% |
| 2023-10-30 | 8.05 | 8.12 | 7.73 | 7.80 | 7.56 | qfq | 60,781,168 | 474,836,847 | -3.11% |
| 2023-10-27 | 8.18 | 8.54 | 7.89 | 8.05 | 7.80 | qfq | 88,911,074 | 730,270,318 | -1.59% |
| 2023-10-26 | 7.78 | 8.40 | 7.75 | 8.18 | 7.92 | qfq | 86,923,619 | 702,917,471 | 2.25% |
| 2023-10-25 | 7.67 | 8.17 | 7.53 | 8.00 | 7.75 | qfq | 81,782,406 | 648,047,373 | 2.83% |
| 2023-10-24 | 7.51 | 7.96 | 7.23 | 7.78 | 7.54 | qfq | 86,631,291 | 660,155,623 | 1.43% |
| 2023-10-23 | 8.00 | 8.23 | 7.45 | 7.67 | 7.43 | qfq | 117,582,207 | 917,631,144 | 1.05% |
| 2023-10-20 | 6.80 | 7.59 | 6.79 | 7.59 | 7.35 | qfq | 38,362,840 | 286,929,737 | 10.00% |
| 2023-10-19 | 7.15 | 7.16 | 6.87 | 6.90 | 6.68 | qfq | 36,619,620 | 254,912,830 | -4.56% |
| 2023-10-18 | 7.01 | 7.69 | 6.98 | 7.23 | 7.00 | qfq | 48,276,814 | 355,679,969 | 2.12% |
| 2023-10-17 | 7.15 | 7.22 | 7.01 | 7.08 | 6.86 | qfq | 10,407,201 | 73,716,857 | -1.12% |
| 2023-10-16 | 7.17 | 7.27 | 7.08 | 7.16 | 6.94 | qfq | 12,117,700 | 86,640,201 | -0.42% |
| 2023-10-13 | 7.13 | 7.27 | 7.10 | 7.19 | 6.96 | qfq | 14,226,300 | 102,452,918 | 0.14% |
| 2023-10-12 | 7.00 | 7.25 | 6.96 | 7.18 | 6.95 | qfq | 15,914,600 | 113,888,061 | 3.61% |
| 2023-10-11 | 7.06 | 7.09 | 6.92 | 6.93 | 6.71 | qfq | 8,576,100 | 59,763,258 | -1.56% |
| 2023-10-10 | 7.20 | 7.20 | 6.94 | 7.04 | 6.82 | qfq | 11,962,401 | 84,105,877 | -1.26% |
| 2023-10-09 | 7.09 | 7.29 | 7.09 | 7.13 | 6.91 | qfq | 17,220,201 | 123,900,698 | 0.56% |
| 2023-09-28 | 6.87 | 7.11 | 6.86 | 7.09 | 6.87 | qfq | 12,629,201 | 88,696,256 | 3.35% |
| 2023-09-27 | 6.88 | 6.95 | 6.84 | 6.86 | 6.64 | qfq | 7,523,800 | 51,713,971 | -0.29% |
| 2023-09-26 | 6.86 | 6.98 | 6.83 | 6.88 | 6.66 | qfq | 5,924,201 | 40,911,535 | -0.29% |
| 2023-09-25 | 6.94 | 7.03 | 6.88 | 6.90 | 6.68 | qfq | 6,633,305 | 46,023,814 | -0.86% |
| 2023-09-22 | 6.80 | 6.99 | 6.80 | 6.96 | 6.74 | qfq | 9,637,205 | 66,522,482 | 2.50% |
| 2023-09-21 | 6.97 | 6.98 | 6.77 | 6.79 | 6.58 | qfq | 10,617,505 | 72,511,443 | -2.16% |
| 2023-09-20 | 7.08 | 7.14 | 6.92 | 6.94 | 6.72 | qfq | 10,076,794 | 70,421,228 | -2.25% |
| 2023-09-19 | 7.16 | 7.22 | 7.10 | 7.10 | 6.88 | qfq | 10,147,000 | 72,579,238 | -1.39% |
| 2023-09-18 | 6.90 | 7.21 | 6.86 | 7.20 | 6.97 | qfq | 20,569,100 | 146,366,232 | 4.50% |
| 2023-09-15 | 6.92 | 7.00 | 6.88 | 6.89 | 6.67 | qfq | 8,977,773 | 62,220,008 | -0.43% |
| 2023-09-14 | 7.06 | 7.10 | 6.88 | 6.92 | 6.70 | qfq | 13,932,647 | 96,795,991 | -2.54% |
| 2023-09-13 | 7.26 | 7.31 | 7.05 | 7.10 | 6.88 | qfq | 10,442,900 | 74,627,854 | -1.66% |
| 2023-09-12 | 7.25 | 7.29 | 7.16 | 7.22 | 6.99 | qfq | 10,583,980 | 76,591,226 | 0.42% |
| 2023-09-11 | 6.99 | 7.20 | 6.95 | 7.19 | 6.96 | qfq | 14,143,700 | 100,746,567 | 2.86% |
| 2023-09-08 | 7.00 | 7.04 | 6.93 | 6.99 | 6.77 | qfq | 7,675,900 | 53,566,639 | -0.29% |
| 2023-09-07 | 7.15 | 7.15 | 7.00 | 7.01 | 6.79 | qfq | 9,644,800 | 68,102,616 | -2.37% |
| 2023-09-06 | 7.11 | 7.21 | 7.10 | 7.18 | 6.95 | qfq | 10,519,900 | 75,432,176 | 0.70% |
| 2023-09-05 | 7.15 | 7.20 | 7.10 | 7.13 | 6.91 | qfq | 10,295,377 | 73,417,750 | -1.11% |
| 2023-09-04 | 7.10 | 7.24 | 7.02 | 7.21 | 6.98 | qfq | 21,908,500 | 156,553,166 | 1.69% |
| 2023-09-01 | 7.02 | 7.22 | 7.00 | 7.09 | 6.87 | qfq | 19,576,436 | 139,307,849 | 1.29% |
| 2023-08-31 | 7.01 | 7.08 | 6.98 | 7.00 | 6.78 | qfq | 11,206,172 | 78,653,599 | -0.57% |
| 2023-08-30 | 7.10 | 7.17 | 7.01 | 7.04 | 6.82 | qfq | 15,186,580 | 107,378,418 | -1.26% |
| 2023-08-29 | 7.01 | 7.17 | 6.96 | 7.13 | 6.91 | qfq | 21,720,296 | 154,242,939 | 1.86% |
| 2023-08-28 | 7.11 | 7.18 | 6.94 | 7.00 | 6.78 | qfq | 25,415,300 | 179,854,899 | 3.24% |
| 2023-08-25 | 6.94 | 6.95 | 6.76 | 6.78 | 6.57 | qfq | 13,266,700 | 90,889,069 | -2.73% |
| 2023-08-24 | 6.98 | 7.06 | 6.92 | 6.97 | 6.75 | qfq | 10,124,284 | 70,791,330 | 0.72% |
| 2023-08-23 | 7.03 | 7.06 | 6.92 | 6.92 | 6.70 | qfq | 7,889,065 | 55,104,693 | -1.98% |
| 2023-08-22 | 7.02 | 7.09 | 6.95 | 7.06 | 6.84 | qfq | 9,824,100 | 68,970,304 | 1.00% |
| 2023-08-21 | 7.00 | 7.07 | 6.97 | 6.99 | 6.77 | qfq | 9,737,401 | 68,302,386 | -0.43% |
| 2023-08-18 | 7.18 | 7.18 | 7.02 | 7.02 | 6.80 | qfq | 9,130,401 | 64,678,664 | -1.54% |
| 2023-08-17 | 7.05 | 7.20 | 6.96 | 7.13 | 6.91 | qfq | 13,157,698 | 93,323,851 | 1.42% |
| 2023-08-16 | 7.04 | 7.11 | 7.01 | 7.03 | 6.81 | qfq | 9,664,100 | 68,160,621 | -0.42% |
| 2023-08-15 | 7.16 | 7.19 | 7.00 | 7.06 | 6.84 | qfq | 12,540,127 | 88,581,424 | -1.81% |
| 2023-08-14 | 7.04 | 7.21 | 6.99 | 7.19 | 6.96 | qfq | 16,738,100 | 118,422,080 | 1.13% |
| 2023-08-11 | 7.30 | 7.32 | 7.11 | 7.11 | 6.89 | qfq | 18,429,403 | 132,128,282 | -2.60% |
| 2023-08-10 | 7.41 | 7.43 | 7.27 | 7.30 | 7.07 | qfq | 16,217,200 | 118,844,860 | -2.01% |
| 2023-08-09 | 7.50 | 7.57 | 7.40 | 7.45 | 7.22 | qfq | 12,865,667 | 96,468,394 | -1.19% |
| 2023-08-08 | 7.65 | 7.71 | 7.48 | 7.54 | 7.30 | qfq | 18,109,134 | 136,763,258 | -1.44% |
| 2023-08-07 | 7.65 | 7.70 | 7.58 | 7.65 | 7.41 | qfq | 19,817,300 | 151,479,084 | -0.13% |
| 2023-08-04 | 7.79 | 7.90 | 7.65 | 7.66 | 7.42 | qfq | 28,143,900 | 217,572,249 | -1.16% |
| 2023-08-03 | 7.97 | 8.01 | 7.73 | 7.75 | 7.51 | qfq | 41,338,500 | 322,479,937 | -3.73% |
| 2023-08-02 | 7.85 | 8.57 | 7.78 | 8.05 | 7.80 | qfq | 56,545,325 | 461,711,922 | 2.29% |
| 2023-08-01 | 7.94 | 8.11 | 7.75 | 7.87 | 7.62 | qfq | 34,905,500 | 275,698,856 | -1.50% |
| 2023-07-31 | 7.69 | 8.19 | 7.69 | 7.99 | 7.74 | qfq | 43,953,328 | 352,254,013 | 3.10% |
| 2023-07-28 | 7.60 | 7.85 | 7.45 | 7.75 | 7.51 | qfq | 32,509,551 | 249,651,115 | 0.91% |
| 2023-07-27 | 7.98 | 8.15 | 7.64 | 7.68 | 7.44 | qfq | 29,748,228 | 232,711,194 | -2.29% |
| 2023-07-26 | 8.08 | 8.13 | 7.78 | 7.86 | 7.61 | qfq | 30,842,968 | 243,579,693 | -3.56% |
| 2023-07-25 | 7.79 | 8.18 | 7.75 | 8.15 | 7.89 | qfq | 47,751,496 | 381,567,617 | 6.68% |
| 2023-07-24 | 7.66 | 7.77 | 7.60 | 7.64 | 7.40 | qfq | 17,291,300 | 132,481,970 | -1.04% |
| 2023-07-21 | 7.83 | 8.09 | 7.66 | 7.72 | 7.48 | qfq | 35,127,418 | 274,587,184 | -2.40% |
| 2023-07-20 | 8.01 | 8.62 | 7.90 | 7.91 | 7.66 | qfq | 49,209,944 | 404,521,477 | -0.25% |
| 2023-07-19 | 7.88 | 8.15 | 7.80 | 7.93 | 7.68 | qfq | 32,853,592 | 262,976,602 | -0.38% |
| 2023-07-18 | 7.73 | 8.06 | 7.55 | 7.96 | 7.71 | qfq | 42,605,488 | 334,273,575 | 2.98% |
| 2023-07-17 | 7.69 | 7.76 | 7.41 | 7.73 | 7.49 | qfq | 35,261,646 | 269,204,362 | 0.65% |