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
南京熊猫600775.SH
最近收盘价8.462026-07-17
最近交易日2026-07-17
成交量（股）15,419,406
成交额（元）133,146,525
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-18 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.75 | 8.92 | 8.40 | 8.46 | 8.46 | qfq | 15,419,406 | 133,146,525 | -5.05% |
| 2026-07-16 | 8.76 | 9.13 | 8.68 | 8.91 | 8.91 | qfq | 15,281,981 | 137,322,496 | 0.68% |
| 2026-07-15 | 8.78 | 8.98 | 8.75 | 8.85 | 8.85 | qfq | 11,652,600 | 103,203,894 | 0.68% |
| 2026-07-14 | 8.80 | 8.85 | 8.52 | 8.79 | 8.79 | qfq | 12,923,702 | 112,432,418 | 0.34% |
| 2026-07-13 | 9.31 | 9.35 | 8.75 | 8.76 | 8.76 | qfq | 19,235,275 | 172,190,899 | -6.61% |
| 2026-07-10 | 9.06 | 9.60 | 8.97 | 9.38 | 9.38 | qfq | 24,051,315 | 224,824,616 | 3.42% |
| 2026-07-09 | 9.07 | 9.10 | 8.74 | 9.07 | 9.07 | qfq | 14,273,902 | 127,769,223 | 0.00% |
| 2026-07-08 | 9.03 | 9.17 | 8.99 | 9.07 | 9.07 | qfq | 11,448,699 | 104,057,959 | -0.11% |
| 2026-07-07 | 9.60 | 9.61 | 9.05 | 9.08 | 9.08 | qfq | 24,880,318 | 229,162,327 | -6.97% |
| 2026-07-06 | 9.65 | 10.10 | 9.34 | 9.76 | 9.76 | qfq | 27,191,901 | 264,152,173 | 1.04% |
| 2026-07-03 | 9.42 | 9.77 | 9.42 | 9.66 | 9.66 | qfq | 13,346,578 | 128,453,679 | 1.90% |
| 2026-07-02 | 9.66 | 9.82 | 9.46 | 9.48 | 9.48 | qfq | 15,699,031 | 151,601,175 | -2.17% |
| 2026-07-01 | 9.59 | 9.88 | 9.40 | 9.69 | 9.69 | qfq | 19,069,065 | 184,243,620 | 1.36% |
| 2026-06-30 | 9.35 | 9.60 | 9.22 | 9.56 | 9.56 | qfq | 12,964,633 | 122,794,629 | 1.81% |
| 2026-06-29 | 9.35 | 9.46 | 9.10 | 9.39 | 9.39 | qfq | 18,683,853 | 173,702,840 | 0.43% |
| 2026-06-26 | 9.85 | 9.86 | 9.34 | 9.35 | 9.35 | qfq | 28,774,662 | 274,706,703 | -6.69% |
| 2026-06-25 | 10.29 | 10.39 | 9.98 | 10.02 | 10.02 | qfq | 32,887,892 | 331,872,564 | -6.36% |
| 2026-06-24 | 10.69 | 11.13 | 10.47 | 10.70 | 10.70 | qfq | 36,931,950 | 397,929,204 | 3.98% |
| 2026-06-23 | 10.40 | 10.70 | 10.20 | 10.29 | 10.29 | qfq | 15,137,800 | 158,513,881 | -1.44% |
| 2026-06-22 | 10.46 | 10.62 | 10.13 | 10.44 | 10.44 | qfq | 19,847,766 | 205,078,262 | -1.42% |
| 2026-06-18 | 10.75 | 10.95 | 10.56 | 10.59 | 10.59 | qfq | 21,711,855 | 232,720,659 | -3.90% |
| 2026-06-17 | 10.63 | 11.10 | 10.50 | 11.02 | 11.01 | qfq | 31,206,700 | 339,438,466 | 4.16% |
| 2026-06-16 | 10.51 | 10.74 | 10.28 | 10.58 | 10.57 | qfq | 15,469,841 | 163,306,171 | 1.34% |
| 2026-06-15 | 10.30 | 10.49 | 10.22 | 10.44 | 10.43 | qfq | 14,520,100 | 150,485,087 | 2.45% |
| 2026-06-12 | 10.20 | 10.33 | 10.13 | 10.19 | 10.18 | qfq | 12,457,616 | 127,513,534 | 1.60% |
| 2026-06-11 | 10.16 | 10.27 | 9.94 | 10.03 | 10.02 | qfq | 12,550,363 | 126,360,553 | -2.43% |
| 2026-06-10 | 10.45 | 10.56 | 10.14 | 10.28 | 10.27 | qfq | 13,763,300 | 142,039,664 | -3.20% |
| 2026-06-09 | 10.43 | 10.70 | 10.40 | 10.62 | 10.61 | qfq | 11,074,659 | 117,058,537 | 2.31% |
| 2026-06-08 | 10.55 | 10.84 | 10.27 | 10.38 | 10.37 | qfq | 16,937,723 | 178,198,681 | -4.33% |
| 2026-06-05 | 10.66 | 11.03 | 10.55 | 10.85 | 10.84 | qfq | 17,237,180 | 187,048,865 | 1.78% |
| 2026-06-04 | 10.73 | 10.84 | 10.61 | 10.66 | 10.65 | qfq | 11,402,327 | 122,013,014 | -2.20% |
| 2026-06-03 | 10.78 | 11.09 | 10.76 | 10.90 | 10.89 | qfq | 15,389,983 | 168,083,684 | 1.02% |
| 2026-06-02 | 10.90 | 10.90 | 10.49 | 10.79 | 10.78 | qfq | 13,918,675 | 148,746,619 | -0.92% |
| 2026-06-01 | 10.78 | 11.03 | 10.68 | 10.89 | 10.88 | qfq | 11,974,235 | 130,515,580 | 1.02% |
| 2026-05-29 | 11.33 | 11.34 | 10.70 | 10.78 | 10.77 | qfq | 18,757,951 | 205,344,157 | -4.60% |
| 2026-05-28 | 11.06 | 11.35 | 10.99 | 11.30 | 11.29 | qfq | 16,090,048 | 179,612,482 | 1.53% |
| 2026-05-27 | 11.46 | 11.55 | 11.06 | 11.13 | 11.12 | qfq | 15,942,242 | 179,061,968 | -2.79% |
| 2026-05-26 | 11.68 | 11.68 | 11.27 | 11.45 | 11.44 | qfq | 17,532,873 | 199,834,204 | -2.55% |
| 2026-05-25 | 11.95 | 11.99 | 11.58 | 11.75 | 11.74 | qfq | 18,969,426 | 222,362,766 | -1.26% |
| 2026-05-22 | 12.10 | 12.15 | 11.70 | 11.90 | 11.89 | qfq | 19,502,764 | 231,518,043 | -1.00% |
| 2026-05-21 | 12.54 | 12.65 | 12.00 | 12.02 | 12.01 | qfq | 27,181,237 | 335,455,957 | -3.76% |
| 2026-05-20 | 12.93 | 13.07 | 12.46 | 12.49 | 12.48 | qfq | 38,231,802 | 483,653,918 | -6.02% |
| 2026-05-19 | 13.16 | 13.70 | 13.11 | 13.29 | 13.28 | qfq | 52,404,299 | 697,718,155 | 4.98% |
| 2026-05-18 | 12.65 | 12.80 | 12.45 | 12.66 | 12.65 | qfq | 15,261,677 | 193,210,913 | -0.24% |
| 2026-05-15 | 12.92 | 13.02 | 12.61 | 12.69 | 12.68 | qfq | 19,538,182 | 249,710,426 | -1.86% |
| 2026-05-14 | 13.38 | 13.48 | 12.93 | 12.93 | 12.92 | qfq | 19,604,922 | 257,420,152 | -3.36% |
| 2026-05-13 | 13.22 | 13.48 | 13.15 | 13.38 | 13.37 | qfq | 18,862,198 | 251,561,773 | 0.53% |
| 2026-05-12 | 13.55 | 13.56 | 13.13 | 13.31 | 13.30 | qfq | 24,350,959 | 323,757,257 | -1.77% |
| 2026-05-11 | 13.41 | 13.56 | 13.33 | 13.55 | 13.54 | qfq | 29,709,324 | 399,998,882 | 0.82% |
| 2026-05-08 | 13.20 | 13.49 | 13.13 | 13.44 | 13.43 | qfq | 27,721,366 | 369,295,308 | 1.28% |
| 2026-05-07 | 12.88 | 13.29 | 12.82 | 13.27 | 13.26 | qfq | 30,198,217 | 396,099,058 | 3.27% |
| 2026-05-06 | 12.42 | 13.19 | 12.42 | 12.85 | 12.84 | qfq | 31,586,125 | 404,283,155 | 4.05% |
| 2026-04-30 | 12.53 | 12.53 | 12.27 | 12.35 | 12.34 | qfq | 14,144,934 | 174,798,058 | 0.41% |
| 2026-04-29 | 12.11 | 12.32 | 12.10 | 12.30 | 12.29 | qfq | 13,418,779 | 164,608,839 | 0.90% |
| 2026-04-28 | 12.45 | 12.51 | 12.07 | 12.19 | 12.18 | qfq | 20,944,409 | 256,053,743 | -2.71% |
| 2026-04-27 | 12.80 | 12.80 | 12.31 | 12.53 | 12.52 | qfq | 19,868,991 | 248,288,999 | -2.26% |
| 2026-04-24 | 13.03 | 13.04 | 12.73 | 12.82 | 12.81 | qfq | 23,518,603 | 301,649,883 | -2.44% |
| 2026-04-23 | 13.39 | 13.76 | 13.09 | 13.14 | 13.13 | qfq | 34,662,112 | 461,654,139 | -3.03% |
| 2026-04-22 | 13.35 | 13.55 | 13.20 | 13.55 | 13.54 | qfq | 38,047,242 | 510,347,400 | 2.96% |
| 2026-04-21 | 13.57 | 13.57 | 13.05 | 13.16 | 13.15 | qfq | 35,558,880 | 469,563,615 | -3.45% |
| 2026-04-20 | 13.45 | 13.66 | 13.38 | 13.63 | 13.62 | qfq | 20,779,550 | 281,912,590 | 1.19% |
| 2026-04-17 | 13.53 | 13.53 | 13.30 | 13.47 | 13.46 | qfq | 16,512,265 | 221,365,896 | -0.15% |
| 2026-04-16 | 13.37 | 13.50 | 13.32 | 13.49 | 13.48 | qfq | 14,964,493 | 201,095,088 | 0.75% |
| 2026-04-15 | 13.60 | 13.80 | 13.33 | 13.39 | 13.38 | qfq | 19,473,108 | 263,988,705 | -1.40% |
| 2026-04-14 | 13.51 | 13.58 | 13.39 | 13.58 | 13.57 | qfq | 20,541,000 | 277,205,217 | 1.57% |
| 2026-04-13 | 13.29 | 13.46 | 13.21 | 13.37 | 13.36 | qfq | 14,993,776 | 200,247,762 | -0.37% |
| 2026-04-10 | 13.53 | 13.66 | 13.40 | 13.42 | 13.41 | qfq | 18,937,621 | 255,935,221 | -0.07% |
| 2026-04-09 | 13.51 | 13.58 | 13.35 | 13.43 | 13.42 | qfq | 20,328,927 | 273,310,137 | -2.11% |
| 2026-04-08 | 13.28 | 13.73 | 13.24 | 13.72 | 13.71 | qfq | 28,124,147 | 379,912,940 | 5.38% |
| 2026-04-07 | 12.74 | 13.07 | 12.74 | 13.02 | 13.01 | qfq | 21,408,781 | 277,549,416 | 2.52% |
| 2026-04-03 | 13.31 | 13.40 | 12.65 | 12.70 | 12.69 | qfq | 27,005,707 | 347,703,279 | -3.79% |
| 2026-04-02 | 13.83 | 13.97 | 13.12 | 13.20 | 13.19 | qfq | 35,053,853 | 472,295,340 | -3.15% |
| 2026-04-01 | 13.60 | 13.68 | 13.39 | 13.63 | 13.62 | qfq | 23,951,315 | 324,583,603 | 2.02% |
| 2026-03-31 | 13.52 | 13.78 | 13.30 | 13.36 | 13.35 | qfq | 23,491,436 | 317,743,798 | -1.33% |
| 2026-03-30 | 13.19 | 13.62 | 13.00 | 13.54 | 13.53 | qfq | 25,301,369 | 337,776,284 | 1.04% |
| 2026-03-27 | 13.16 | 13.55 | 13.02 | 13.40 | 13.39 | qfq | 21,938,227 | 292,477,833 | 0.15% |
| 2026-03-26 | 13.86 | 13.97 | 13.32 | 13.38 | 13.37 | qfq | 28,865,932 | 392,164,810 | -3.39% |
| 2026-03-25 | 13.82 | 14.05 | 13.74 | 13.85 | 13.84 | qfq | 34,265,367 | 476,319,813 | 0.44% |
| 2026-03-24 | 13.44 | 13.89 | 13.36 | 13.79 | 13.78 | qfq | 47,650,218 | 647,427,180 | 5.43% |
| 2026-03-23 | 13.55 | 13.99 | 13.00 | 13.08 | 13.07 | qfq | 46,856,758 | 631,880,416 | -6.44% |
| 2026-03-20 | 14.70 | 15.07 | 13.97 | 13.98 | 13.97 | qfq | 46,600,696 | 677,691,921 | -3.12% |
| 2026-03-19 | 14.71 | 15.15 | 14.34 | 14.43 | 14.42 | qfq | 51,186,613 | 747,244,594 | -4.56% |
| 2026-03-18 | 15.00 | 15.42 | 14.80 | 15.12 | 15.11 | qfq | 56,497,558 | 850,387,220 | -1.31% |
| 2026-03-17 | 15.42 | 16.36 | 15.30 | 15.32 | 15.31 | qfq | 76,300,420 | 1,197,077,666 | -3.77% |
| 2026-03-16 | 16.24 | 16.99 | 15.78 | 15.92 | 15.91 | qfq | 111,928,980 | 1,846,463,659 | -1.97% |
| 2026-03-13 | 15.53 | 16.99 | 15.02 | 16.24 | 16.23 | qfq | 107,358,592 | 1,703,397,534 | 2.78% |
| 2026-03-12 | 15.58 | 16.14 | 15.41 | 15.80 | 15.79 | qfq | 77,941,789 | 1,224,167,545 | -1.00% |
| 2026-03-11 | 15.90 | 16.60 | 15.31 | 15.96 | 15.95 | qfq | 129,262,921 | 2,057,018,692 | 4.45% |
| 2026-03-10 | 15.18 | 15.30 | 14.95 | 15.28 | 15.27 | qfq | 71,228,351 | 1,079,040,441 | 0.53% |
| 2026-03-09 | 14.20 | 15.20 | 14.20 | 15.20 | 15.19 | qfq | 82,931,903 | 1,244,327,837 | 2.36% |
| 2026-03-06 | 14.50 | 15.17 | 14.32 | 14.85 | 14.84 | qfq | 97,345,544 | 1,448,075,961 | 1.16% |
| 2026-03-05 | 13.76 | 14.92 | 13.75 | 14.68 | 14.67 | qfq | 104,694,431 | 1,529,695,750 | 8.26% |
| 2026-03-04 | 13.30 | 13.82 | 13.25 | 13.56 | 13.55 | qfq | 20,280,000 | 275,880,607 | 0.07% |
| 2026-03-03 | 14.32 | 14.52 | 13.52 | 13.55 | 13.54 | qfq | 39,712,725 | 552,505,526 | -4.78% |
| 2026-03-02 | 14.60 | 14.68 | 14.20 | 14.23 | 14.22 | qfq | 42,262,936 | 608,228,200 | -4.05% |
| 2026-02-27 | 14.50 | 14.89 | 14.48 | 14.83 | 14.82 | qfq | 34,390,732 | 506,281,961 | 1.71% |
| 2026-02-26 | 14.82 | 14.83 | 14.50 | 14.58 | 14.57 | qfq | 34,748,929 | 507,122,838 | -1.62% |
| 2026-02-25 | 14.54 | 14.84 | 14.49 | 14.82 | 14.81 | qfq | 42,820,671 | 631,180,034 | 2.14% |
| 2026-02-24 | 14.43 | 14.65 | 14.23 | 14.51 | 14.50 | qfq | 30,907,050 | 448,387,533 | 0.55% |
| 2026-02-13 | 14.25 | 14.67 | 14.23 | 14.43 | 14.42 | qfq | 27,037,400 | 391,954,776 | 0.56% |
| 2026-02-12 | 14.32 | 14.50 | 14.19 | 14.35 | 14.34 | qfq | 21,425,235 | 308,100,935 | 0.14% |
| 2026-02-11 | 14.33 | 14.60 | 14.31 | 14.33 | 14.32 | qfq | 21,816,004 | 315,497,213 | -0.69% |
| 2026-02-10 | 14.60 | 14.67 | 14.30 | 14.43 | 14.42 | qfq | 27,519,049 | 397,341,803 | -1.50% |
| 2026-02-09 | 14.48 | 14.80 | 14.46 | 14.65 | 14.64 | qfq | 43,067,913 | 629,706,008 | 2.52% |
| 2026-02-06 | 14.00 | 14.45 | 13.92 | 14.29 | 14.28 | qfq | 36,397,910 | 520,223,301 | -0.49% |
| 2026-02-05 | 14.30 | 14.68 | 14.17 | 14.36 | 14.35 | qfq | 33,503,350 | 482,498,517 | -0.69% |
| 2026-02-04 | 14.31 | 14.51 | 14.17 | 14.46 | 14.45 | qfq | 35,747,565 | 513,718,634 | 0.70% |
| 2026-02-03 | 14.09 | 14.39 | 14.04 | 14.36 | 14.35 | qfq | 37,774,943 | 537,899,725 | 2.57% |
| 2026-02-02 | 13.83 | 14.30 | 13.70 | 14.00 | 13.99 | qfq | 32,469,903 | 457,857,779 | 0.86% |
| 2026-01-30 | 14.10 | 14.29 | 13.70 | 13.88 | 13.87 | qfq | 33,969,628 | 471,640,632 | -2.46% |
| 2026-01-29 | 14.15 | 14.75 | 13.94 | 14.23 | 14.22 | qfq | 46,060,341 | 664,326,878 | -0.49% |
| 2026-01-28 | 14.72 | 14.75 | 14.19 | 14.30 | 14.29 | qfq | 42,045,749 | 605,008,819 | -3.38% |
| 2026-01-27 | 14.40 | 14.81 | 14.05 | 14.80 | 14.79 | qfq | 45,886,459 | 662,248,271 | 1.51% |
| 2026-01-26 | 15.17 | 15.25 | 14.35 | 14.58 | 14.57 | qfq | 67,319,595 | 991,246,238 | -3.89% |
| 2026-01-23 | 15.01 | 15.67 | 14.75 | 15.17 | 15.16 | qfq | 107,788,021 | 1,639,138,539 | 3.76% |
| 2026-01-22 | 14.33 | 14.70 | 14.24 | 14.62 | 14.61 | qfq | 54,129,199 | 788,409,101 | 2.09% |
| 2026-01-21 | 14.27 | 14.48 | 14.01 | 14.32 | 14.31 | qfq | 35,962,153 | 514,342,348 | -0.56% |
| 2026-01-20 | 14.93 | 15.05 | 14.21 | 14.40 | 14.39 | qfq | 53,397,343 | 774,076,213 | -3.49% |
| 2026-01-19 | 15.08 | 15.25 | 14.85 | 14.92 | 14.91 | qfq | 51,796,026 | 778,084,513 | -0.47% |
| 2026-01-16 | 15.93 | 16.11 | 14.85 | 14.99 | 14.98 | qfq | 92,435,889 | 1,413,665,498 | -5.96% |
| 2026-01-15 | 17.00 | 17.00 | 15.80 | 15.94 | 15.93 | qfq | 121,886,547 | 1,977,453,241 | -9.17% |
| 2026-01-14 | 16.77 | 18.49 | 16.72 | 17.55 | 17.53 | qfq | 141,351,176 | 2,504,259,633 | -0.23% |
| 2026-01-13 | 19.80 | 19.80 | 17.59 | 17.59 | 17.57 | qfq | 162,737,130 | 2,921,317,241 | -9.98% |
| 2026-01-12 | 18.16 | 20.04 | 18.16 | 19.54 | 19.52 | qfq | 227,806,898 | 4,370,537,334 | 7.24% |
| 2026-01-09 | 17.72 | 19.44 | 17.00 | 18.22 | 18.20 | qfq | 266,241,762 | 4,844,497,718 | 1.84% |
| 2026-01-08 | 17.00 | 17.89 | 16.32 | 17.89 | 17.87 | qfq | 219,285,100 | 3,730,050,557 | 10.02% |
| 2026-01-07 | 16.26 | 16.26 | 16.26 | 16.26 | 16.25 | qfq | 9,044,432 | 147,062,464 | 10.01% |
| 2026-01-06 | 14.78 | 14.78 | 14.78 | 14.78 | 14.77 | qfq | 6,206,847 | 91,737,199 | 9.97% |
| 2026-01-05 | 13.44 | 13.44 | 13.44 | 13.44 | 13.43 | qfq | 15,547,077 | 208,952,715 | 9.98% |
| 2025-12-31 | 12.20 | 12.34 | 12.00 | 12.22 | 12.21 | qfq | 35,307,035 | 430,362,364 | 0.16% |
| 2025-12-30 | 12.49 | 12.50 | 12.14 | 12.20 | 12.19 | qfq | 56,693,157 | 693,974,480 | -2.71% |
| 2025-12-29 | 12.39 | 12.87 | 12.15 | 12.54 | 12.53 | qfq | 84,068,343 | 1,056,049,678 | 1.87% |
| 2025-12-26 | 12.08 | 12.69 | 12.02 | 12.31 | 12.30 | qfq | 86,250,442 | 1,063,312,833 | 1.82% |
| 2025-12-25 | 11.92 | 12.24 | 11.80 | 12.09 | 12.08 | qfq | 94,703,325 | 1,140,203,765 | 0.33% |
| 2025-12-24 | 10.87 | 12.05 | 10.85 | 12.05 | 12.04 | qfq | 85,882,200 | 1,005,383,629 | 10.05% |
| 2025-12-23 | 11.10 | 11.10 | 10.82 | 10.95 | 10.94 | qfq | 18,172,944 | 198,754,510 | -1.44% |
| 2025-12-22 | 11.09 | 11.17 | 11.05 | 11.11 | 11.10 | qfq | 16,428,580 | 182,578,684 | 0.18% |
| 2025-12-19 | 11.00 | 11.29 | 10.91 | 11.09 | 11.08 | qfq | 22,725,497 | 251,047,262 | 1.28% |
| 2025-12-18 | 10.70 | 11.12 | 10.70 | 10.95 | 10.94 | qfq | 26,141,157 | 287,781,941 | 0.46% |
| 2025-12-17 | 10.75 | 11.06 | 10.58 | 10.90 | 10.89 | qfq | 32,105,771 | 347,136,006 | 0.93% |
| 2025-12-16 | 11.08 | 11.10 | 10.78 | 10.80 | 10.79 | qfq | 19,750,044 | 214,751,227 | -2.70% |
| 2025-12-15 | 11.10 | 11.27 | 10.91 | 11.10 | 11.09 | qfq | 23,179,459 | 257,404,145 | -0.89% |
| 2025-12-12 | 11.34 | 11.57 | 11.17 | 11.20 | 11.19 | qfq | 29,588,788 | 334,969,720 | -0.27% |
| 2025-12-11 | 11.76 | 11.76 | 11.22 | 11.23 | 11.22 | qfq | 36,702,629 | 418,347,273 | -4.18% |
| 2025-12-10 | 11.64 | 11.89 | 11.45 | 11.72 | 11.71 | qfq | 41,153,432 | 480,012,986 | 0.26% |
| 2025-12-09 | 11.65 | 11.84 | 11.62 | 11.69 | 11.68 | qfq | 36,317,140 | 426,246,301 | -0.43% |
| 2025-12-08 | 11.94 | 12.12 | 11.69 | 11.74 | 11.73 | qfq | 89,863,059 | 1,063,628,741 | -3.61% |
| 2025-12-05 | 11.45 | 12.55 | 11.45 | 12.18 | 12.17 | qfq | 123,762,158 | 1,513,854,004 | 6.75% |
| 2025-12-04 | 11.03 | 11.56 | 10.91 | 11.41 | 11.40 | qfq | 20,986,928 | 235,457,861 | 2.70% |
| 2025-12-03 | 11.28 | 11.29 | 11.05 | 11.11 | 11.10 | qfq | 11,227,339 | 125,065,099 | -1.24% |
| 2025-12-02 | 11.15 | 11.28 | 11.07 | 11.25 | 11.24 | qfq | 13,308,069 | 148,816,998 | 0.99% |
| 2025-12-01 | 11.06 | 11.15 | 11.03 | 11.14 | 11.13 | qfq | 9,871,955 | 109,749,261 | 1.00% |
| 2025-11-28 | 10.88 | 11.03 | 10.86 | 11.03 | 11.02 | qfq | 8,019,323 | 87,980,349 | 1.01% |
| 2025-11-27 | 10.92 | 11.01 | 10.87 | 10.92 | 10.91 | qfq | 8,389,200 | 91,932,683 | -0.55% |
| 2025-11-26 | 11.02 | 11.05 | 10.92 | 10.98 | 10.97 | qfq | 9,826,123 | 107,919,335 | -0.09% |
| 2025-11-25 | 10.95 | 11.10 | 10.90 | 10.99 | 10.98 | qfq | 10,456,150 | 115,299,449 | 0.55% |
| 2025-11-24 | 10.75 | 10.99 | 10.70 | 10.93 | 10.92 | qfq | 11,438,159 | 124,114,414 | 2.15% |
| 2025-11-21 | 11.04 | 11.12 | 10.66 | 10.70 | 10.69 | qfq | 17,796,833 | 192,932,592 | -3.78% |
| 2025-11-20 | 11.27 | 11.29 | 11.09 | 11.12 | 11.11 | qfq | 8,961,700 | 100,096,133 | -0.71% |
| 2025-11-19 | 11.31 | 11.36 | 11.12 | 11.20 | 11.19 | qfq | 10,508,008 | 117,940,241 | -0.88% |
| 2025-11-18 | 11.41 | 11.41 | 11.22 | 11.30 | 11.29 | qfq | 13,187,376 | 148,987,814 | -1.14% |
| 2025-11-17 | 11.54 | 11.60 | 11.42 | 11.43 | 11.42 | qfq | 14,095,500 | 162,065,158 | -1.47% |
| 2025-11-14 | 11.70 | 11.84 | 11.55 | 11.60 | 11.59 | qfq | 17,661,609 | 205,381,029 | -1.28% |
| 2025-11-13 | 11.60 | 11.75 | 11.41 | 11.75 | 11.74 | qfq | 24,513,179 | 284,252,596 | -0.51% |
| 2025-11-12 | 11.73 | 12.05 | 11.70 | 11.81 | 11.80 | qfq | 22,546,678 | 267,517,848 | 0.43% |
| 2025-11-11 | 12.07 | 12.12 | 11.73 | 11.76 | 11.75 | qfq | 27,882,828 | 331,087,230 | -2.89% |
| 2025-11-10 | 12.20 | 12.31 | 12.05 | 12.11 | 12.10 | qfq | 21,561,131 | 262,159,730 | 0.00% |
| 2025-11-07 | 12.08 | 12.20 | 11.96 | 12.11 | 12.10 | qfq | 23,300,136 | 281,192,079 | -0.57% |
| 2025-11-06 | 12.34 | 12.40 | 12.14 | 12.18 | 12.17 | qfq | 27,825,587 | 339,761,373 | -1.69% |
| 2025-11-05 | 12.40 | 12.55 | 12.25 | 12.39 | 12.38 | qfq | 37,576,208 | 464,867,132 | -1.27% |
| 2025-11-04 | 12.00 | 12.74 | 11.85 | 12.55 | 12.54 | qfq | 66,526,439 | 823,541,987 | 3.89% |
| 2025-11-03 | 12.17 | 12.18 | 11.86 | 12.08 | 12.07 | qfq | 25,657,902 | 307,604,130 | -0.58% |
| 2025-10-31 | 12.20 | 12.33 | 12.01 | 12.15 | 12.14 | qfq | 29,998,656 | 364,898,232 | 0.00% |
| 2025-10-30 | 12.00 | 12.26 | 11.84 | 12.15 | 12.14 | qfq | 43,104,052 | 522,121,298 | 0.83% |
| 2025-10-29 | 11.98 | 12.15 | 11.84 | 12.05 | 12.04 | qfq | 29,224,322 | 351,002,824 | 0.33% |
| 2025-10-28 | 11.95 | 12.08 | 11.81 | 12.01 | 12.00 | qfq | 25,830,639 | 309,541,950 | 0.42% |
| 2025-10-27 | 11.95 | 12.10 | 11.86 | 11.96 | 11.95 | qfq | 35,508,548 | 425,557,192 | 1.18% |
| 2025-10-24 | 11.53 | 11.95 | 11.49 | 11.82 | 11.81 | qfq | 29,597,686 | 349,366,408 | 2.52% |
| 2025-10-23 | 11.69 | 11.72 | 11.28 | 11.53 | 11.52 | qfq | 25,830,876 | 295,416,690 | -1.87% |
| 2025-10-22 | 11.83 | 12.03 | 11.65 | 11.75 | 11.74 | qfq | 25,213,725 | 298,789,788 | -1.18% |
| 2025-10-21 | 11.98 | 11.98 | 11.82 | 11.89 | 11.88 | qfq | 31,535,997 | 374,431,587 | -1.00% |
| 2025-10-20 | 11.57 | 12.01 | 11.53 | 12.01 | 12.00 | qfq | 46,764,855 | 554,136,707 | 5.35% |
| 2025-10-17 | 11.80 | 11.89 | 11.38 | 11.40 | 11.39 | qfq | 37,840,903 | 440,241,252 | -5.00% |
| 2025-10-16 | 11.40 | 12.20 | 11.29 | 12.00 | 11.99 | qfq | 56,690,463 | 670,898,075 | 4.80% |
| 2025-10-15 | 11.30 | 11.55 | 11.17 | 11.45 | 11.44 | qfq | 15,956,953 | 181,893,655 | 1.69% |
| 2025-10-14 | 11.37 | 11.49 | 11.22 | 11.26 | 11.25 | qfq | 15,174,335 | 172,422,326 | -0.71% |
| 2025-10-13 | 11.05 | 11.37 | 10.90 | 11.34 | 11.33 | qfq | 16,494,135 | 185,021,890 | -0.87% |
| 2025-10-10 | 11.52 | 11.62 | 11.41 | 11.44 | 11.43 | qfq | 16,278,695 | 186,984,771 | -0.61% |
| 2025-10-09 | 11.45 | 11.65 | 11.28 | 11.51 | 11.50 | qfq | 19,413,564 | 222,504,469 | 2.04% |
| 2025-09-30 | 11.32 | 11.42 | 11.22 | 11.28 | 11.27 | qfq | 14,172,536 | 160,129,705 | 0.18% |
| 2025-09-29 | 11.10 | 11.35 | 10.95 | 11.26 | 11.25 | qfq | 14,593,827 | 162,616,728 | 1.44% |
| 2025-09-26 | 11.26 | 11.29 | 11.10 | 11.10 | 11.09 | qfq | 12,744,648 | 142,439,065 | -1.60% |
| 2025-09-25 | 11.36 | 11.48 | 11.27 | 11.28 | 11.27 | qfq | 15,557,900 | 176,983,576 | -1.31% |
| 2025-09-24 | 11.10 | 11.48 | 11.04 | 11.43 | 11.42 | qfq | 20,159,855 | 227,444,161 | 1.96% |
| 2025-09-23 | 11.43 | 11.51 | 10.97 | 11.21 | 11.20 | qfq | 27,215,089 | 303,792,244 | -3.11% |
| 2025-09-22 | 11.54 | 11.75 | 11.29 | 11.57 | 11.56 | qfq | 23,879,800 | 273,706,428 | 0.26% |
| 2025-09-19 | 11.63 | 11.80 | 11.47 | 11.54 | 11.53 | qfq | 17,562,200 | 203,968,861 | -0.77% |
| 2025-09-18 | 11.90 | 12.07 | 11.50 | 11.63 | 11.62 | qfq | 32,393,460 | 382,809,624 | -2.84% |
| 2025-09-17 | 12.04 | 12.12 | 11.93 | 11.97 | 11.96 | qfq | 20,769,288 | 249,100,158 | -0.75% |
| 2025-09-16 | 11.84 | 12.07 | 11.78 | 12.06 | 12.05 | qfq | 24,367,010 | 291,703,681 | 1.69% |
| 2025-09-15 | 11.95 | 11.98 | 11.72 | 11.86 | 11.85 | qfq | 23,829,195 | 282,026,730 | -0.75% |
| 2025-09-12 | 11.70 | 12.08 | 11.63 | 11.95 | 11.94 | qfq | 36,727,217 | 435,921,910 | 2.05% |
| 2025-09-11 | 11.45 | 11.72 | 11.36 | 11.71 | 11.70 | qfq | 25,348,304 | 293,393,074 | 1.83% |
| 2025-09-10 | 11.55 | 11.75 | 11.48 | 11.50 | 11.49 | qfq | 19,845,292 | 229,745,747 | 0.44% |
| 2025-09-09 | 11.78 | 11.88 | 11.41 | 11.45 | 11.44 | qfq | 28,614,184 | 331,103,426 | -3.62% |
| 2025-09-08 | 11.76 | 11.90 | 11.66 | 11.88 | 11.87 | qfq | 22,424,200 | 264,697,107 | 0.76% |
| 2025-09-05 | 11.57 | 11.80 | 11.36 | 11.79 | 11.78 | qfq | 25,804,121 | 299,966,067 | 1.99% |
| 2025-09-04 | 11.76 | 11.98 | 11.33 | 11.56 | 11.55 | qfq | 31,138,970 | 364,783,329 | -1.70% |
| 2025-09-03 | 12.62 | 12.66 | 11.59 | 11.76 | 11.75 | qfq | 45,634,100 | 551,325,340 | -6.74% |
| 2025-09-02 | 13.09 | 13.10 | 12.58 | 12.61 | 12.60 | qfq | 47,829,742 | 611,381,536 | -4.83% |
| 2025-09-01 | 12.60 | 13.26 | 12.50 | 13.25 | 13.24 | qfq | 71,625,332 | 924,312,253 | 4.58% |
| 2025-08-29 | 12.91 | 12.98 | 12.52 | 12.67 | 12.66 | qfq | 42,934,455 | 546,810,261 | 0.16% |
| 2025-08-28 | 12.32 | 12.73 | 12.16 | 12.65 | 12.64 | qfq | 51,221,573 | 638,584,214 | 1.93% |
| 2025-08-27 | 12.66 | 12.95 | 12.38 | 12.41 | 12.40 | qfq | 59,858,500 | 762,561,456 | -1.35% |
| 2025-08-26 | 12.81 | 12.81 | 12.56 | 12.58 | 12.57 | qfq | 40,077,164 | 508,402,462 | -1.64% |
| 2025-08-25 | 12.65 | 12.94 | 12.65 | 12.79 | 12.78 | qfq | 53,558,933 | 685,319,503 | 1.11% |
| 2025-08-22 | 12.58 | 12.71 | 12.54 | 12.65 | 12.64 | qfq | 35,694,579 | 450,531,768 | 0.00% |
| 2025-08-21 | 12.97 | 12.97 | 12.57 | 12.65 | 12.64 | qfq | 49,609,621 | 630,608,078 | -2.01% |
| 2025-08-20 | 13.15 | 13.15 | 12.69 | 12.91 | 12.90 | qfq | 84,531,105 | 1,089,123,484 | -3.87% |
| 2025-08-19 | 13.48 | 14.33 | 13.43 | 13.43 | 13.42 | qfq | 107,079,696 | 1,477,077,786 | -2.68% |
| 2025-08-18 | 13.88 | 14.46 | 13.56 | 13.80 | 13.79 | qfq | 140,490,711 | 1,956,200,010 | -1.85% |
| 2025-08-15 | 14.00 | 14.65 | 13.55 | 14.06 | 14.05 | qfq | 175,782,754 | 2,477,526,675 | 4.85% |
| 2025-08-14 | 12.07 | 13.41 | 11.78 | 13.41 | 13.40 | qfq | 132,324,770 | 1,658,794,144 | 10.01% |
| 2025-08-13 | 11.95 | 12.28 | 11.88 | 12.19 | 12.18 | qfq | 83,802,473 | 1,013,869,391 | 0.74% |
| 2025-08-12 | 11.49 | 12.60 | 11.37 | 12.10 | 12.09 | qfq | 98,713,063 | 1,187,002,780 | 4.40% |
| 2025-08-11 | 11.18 | 11.91 | 11.18 | 11.59 | 11.58 | qfq | 73,805,864 | 858,067,922 | 0.35% |
| 2025-08-08 | 12.20 | 13.07 | 11.55 | 11.55 | 11.54 | qfq | 137,823,319 | 1,698,928,918 | -2.94% |
| 2025-08-07 | 11.22 | 11.91 | 11.20 | 11.90 | 11.89 | qfq | 69,849,632 | 801,004,709 | 5.50% |
| 2025-08-06 | 11.30 | 11.39 | 11.15 | 11.28 | 11.27 | qfq | 53,695,216 | 603,556,960 | -1.14% |
| 2025-08-05 | 11.00 | 11.51 | 10.90 | 11.41 | 11.40 | qfq | 76,439,905 | 860,242,407 | 3.16% |
| 2025-08-04 | 10.71 | 11.17 | 10.56 | 11.06 | 11.05 | qfq | 52,086,422 | 571,381,996 | 1.28% |
| 2025-08-01 | 10.82 | 11.28 | 10.73 | 10.92 | 10.91 | qfq | 68,353,323 | 753,510,820 | 1.11% |
| 2025-07-31 | 10.70 | 10.83 | 10.46 | 10.80 | 10.79 | qfq | 45,509,600 | 486,877,201 | 1.31% |
| 2025-07-30 | 10.57 | 10.68 | 10.49 | 10.66 | 10.65 | qfq | 27,765,053 | 294,688,081 | 0.47% |
| 2025-07-29 | 10.55 | 10.62 | 10.38 | 10.61 | 10.60 | qfq | 24,478,370 | 256,901,171 | 0.00% |
| 2025-07-28 | 10.57 | 10.64 | 10.52 | 10.61 | 10.60 | qfq | 18,147,311 | 191,838,404 | 0.38% |
| 2025-07-25 | 10.56 | 10.67 | 10.53 | 10.57 | 10.56 | qfq | 19,375,300 | 205,111,210 | -0.84% |
| 2025-07-24 | 10.60 | 10.75 | 10.57 | 10.66 | 10.65 | qfq | 27,418,380 | 292,518,550 | 1.43% |
| 2025-07-23 | 10.60 | 10.66 | 10.46 | 10.51 | 10.50 | qfq | 21,839,104 | 230,947,898 | -0.66% |
| 2025-07-22 | 10.64 | 10.74 | 10.55 | 10.58 | 10.57 | qfq | 28,716,311 | 305,308,765 | -0.38% |
| 2025-07-21 | 10.45 | 10.69 | 10.43 | 10.62 | 10.61 | qfq | 29,304,711 | 310,818,608 | 1.43% |
| 2025-07-18 | 10.55 | 10.63 | 10.40 | 10.47 | 10.46 | qfq | 20,131,900 | 211,193,434 | 0.29% |
| 2025-07-17 | 10.33 | 10.45 | 10.29 | 10.44 | 10.43 | qfq | 15,012,700 | 156,379,211 | 0.77% |
| 2025-07-16 | 10.28 | 10.43 | 10.23 | 10.36 | 10.35 | qfq | 15,792,924 | 163,577,816 | 0.68% |
| 2025-07-15 | 10.42 | 10.48 | 10.11 | 10.29 | 10.28 | qfq | 22,268,350 | 228,820,644 | -1.25% |
| 2025-07-14 | 10.56 | 10.57 | 10.35 | 10.42 | 10.41 | qfq | 23,423,900 | 244,384,484 | -2.16% |
| 2025-07-11 | 10.56 | 10.68 | 10.43 | 10.65 | 10.64 | qfq | 26,023,600 | 274,707,784 | 0.47% |
| 2025-07-10 | 10.54 | 10.63 | 10.46 | 10.60 | 10.59 | qfq | 21,231,927 | 224,041,500 | 0.00% |
| 2025-07-09 | 10.80 | 10.81 | 10.57 | 10.60 | 10.59 | qfq | 29,999,158 | 320,363,508 | -1.94% |
| 2025-07-08 | 10.67 | 10.82 | 10.64 | 10.81 | 10.80 | qfq | 33,692,900 | 362,419,379 | 0.00% |
| 2025-07-07 | 10.65 | 11.05 | 10.46 | 10.81 | 10.80 | qfq | 46,315,170 | 498,446,453 | 0.46% |
| 2025-07-04 | 11.30 | 11.30 | 10.74 | 10.76 | 10.75 | qfq | 74,864,800 | 824,234,652 | 1.03% |
| 2025-07-03 | 10.61 | 10.75 | 10.48 | 10.65 | 10.64 | qfq | 30,259,835 | 320,868,857 | -0.37% |
| 2025-07-02 | 10.81 | 11.00 | 10.62 | 10.69 | 10.68 | qfq | 58,654,126 | 632,021,076 | -3.61% |
| 2025-07-01 | 10.89 | 11.44 | 10.68 | 11.09 | 11.08 | qfq | 97,980,253 | 1,087,594,749 | 1.84% |
| 2025-06-30 | 10.68 | 11.17 | 10.45 | 10.89 | 10.88 | qfq | 98,410,236 | 1,058,627,632 | 6.97% |
| 2025-06-27 | 10.23 | 10.30 | 10.14 | 10.18 | 10.17 | qfq | 24,780,800 | 253,008,299 | -0.59% |
| 2025-06-26 | 10.22 | 10.40 | 10.18 | 10.24 | 10.23 | qfq | 38,842,035 | 399,395,661 | -0.49% |
| 2025-06-25 | 10.20 | 10.39 | 10.09 | 10.29 | 10.28 | qfq | 42,968,944 | 438,773,156 | 0.49% |
| 2025-06-24 | 10.06 | 10.32 | 10.01 | 10.24 | 10.23 | qfq | 44,973,060 | 458,035,941 | 1.19% |
| 2025-06-23 | 9.70 | 10.13 | 9.68 | 10.12 | 10.11 | qfq | 48,499,222 | 480,839,995 | 1.30% |
| 2025-06-20 | 10.50 | 10.63 | 9.99 | 9.99 | 9.98 | qfq | 75,923,096 | 773,498,614 | -8.43% |
| 2025-06-19 | 10.44 | 11.30 | 10.12 | 10.91 | 10.90 | qfq | 107,542,406 | 1,167,452,274 | 3.41% |
| 2025-06-18 | 11.27 | 11.59 | 10.45 | 10.55 | 10.54 | qfq | 133,781,452 | 1,475,767,647 | -0.94% |
| 2025-06-17 | 10.64 | 10.65 | 10.63 | 10.65 | 10.64 | qfq | 32,400,897 | 345,017,789 | 10.02% |
| 2025-06-16 | 9.48 | 9.74 | 9.45 | 9.68 | 9.67 | qfq | 14,328,600 | 138,649,408 | 2.11% |
| 2025-06-13 | 9.65 | 9.69 | 9.39 | 9.48 | 9.47 | qfq | 19,166,900 | 182,418,445 | -2.37% |
| 2025-06-12 | 9.77 | 9.95 | 9.68 | 9.71 | 9.70 | qfq | 18,069,365 | 176,488,620 | -0.72% |
| 2025-06-11 | 9.80 | 9.88 | 9.75 | 9.78 | 9.77 | qfq | 12,284,525 | 120,515,372 | -0.10% |
| 2025-06-10 | 10.02 | 10.04 | 9.70 | 9.79 | 9.78 | qfq | 20,556,199 | 202,293,432 | -2.39% |
| 2025-06-09 | 10.02 | 10.10 | 9.97 | 10.03 | 10.02 | qfq | 17,443,898 | 174,963,896 | 0.50% |
| 2025-06-06 | 9.95 | 10.04 | 9.88 | 9.98 | 9.97 | qfq | 14,369,988 | 143,039,412 | 0.20% |
| 2025-06-05 | 9.95 | 9.97 | 9.82 | 9.96 | 9.95 | qfq | 17,496,200 | 173,042,547 | 0.20% |
| 2025-06-04 | 10.06 | 10.12 | 9.92 | 9.94 | 9.93 | qfq | 17,303,180 | 172,396,203 | -1.09% |
| 2025-06-03 | 9.89 | 10.15 | 9.89 | 10.05 | 10.04 | qfq | 20,646,366 | 207,550,780 | 0.10% |
| 2025-05-30 | 9.98 | 10.26 | 9.92 | 10.04 | 10.03 | qfq | 31,864,109 | 322,371,453 | 0.00% |
| 2025-05-29 | 9.80 | 10.04 | 9.77 | 10.04 | 10.03 | qfq | 17,396,550 | 173,707,075 | 1.93% |
| 2025-05-28 | 9.86 | 10.06 | 9.74 | 9.85 | 9.84 | qfq | 15,364,100 | 151,708,429 | 0.51% |
| 2025-05-27 | 9.85 | 9.90 | 9.72 | 9.80 | 9.79 | qfq | 10,354,400 | 101,222,106 | -1.01% |
| 2025-05-26 | 9.55 | 10.02 | 9.52 | 9.90 | 9.89 | qfq | 19,330,999 | 189,608,575 | 3.66% |
| 2025-05-23 | 9.75 | 9.82 | 9.55 | 9.55 | 9.54 | qfq | 15,171,600 | 146,846,874 | -2.25% |
| 2025-05-22 | 9.92 | 10.00 | 9.75 | 9.77 | 9.76 | qfq | 18,461,100 | 182,155,394 | -2.69% |
| 2025-05-21 | 10.29 | 10.40 | 10.01 | 10.04 | 10.03 | qfq | 29,392,835 | 298,085,741 | -0.69% |
| 2025-05-20 | 10.05 | 10.11 | 9.97 | 10.11 | 10.10 | qfq | 15,355,054 | 154,133,557 | -0.20% |
| 2025-05-19 | 9.99 | 10.22 | 9.83 | 10.13 | 10.12 | qfq | 20,186,701 | 202,291,184 | 2.63% |
| 2025-05-16 | 9.85 | 9.92 | 9.81 | 9.87 | 9.86 | qfq | 12,746,740 | 125,700,536 | 0.20% |
| 2025-05-15 | 10.13 | 10.14 | 9.84 | 9.85 | 9.84 | qfq | 18,322,200 | 182,008,662 | -2.76% |
| 2025-05-14 | 10.10 | 10.30 | 10.06 | 10.13 | 10.12 | qfq | 20,131,410 | 204,132,341 | -0.69% |
| 2025-05-13 | 10.42 | 10.58 | 10.15 | 10.20 | 10.19 | qfq | 32,660,500 | 335,567,899 | -1.26% |
| 2025-05-12 | 10.15 | 10.40 | 10.08 | 10.33 | 10.32 | qfq | 39,206,897 | 403,822,492 | 3.51% |
| 2025-05-09 | 10.12 | 10.37 | 9.91 | 9.98 | 9.97 | qfq | 32,526,451 | 326,969,581 | -2.06% |
| 2025-05-08 | 9.96 | 10.54 | 9.96 | 10.19 | 10.18 | qfq | 57,930,293 | 596,860,409 | 2.31% |
| 2025-05-07 | 10.15 | 10.60 | 9.90 | 9.96 | 9.95 | qfq | 66,231,476 | 673,603,600 | -0.60% |
| 2025-05-06 | 9.23 | 10.02 | 9.22 | 10.02 | 10.01 | qfq | 28,683,279 | 275,331,517 | 9.99% |
| 2025-04-30 | 8.98 | 9.19 | 8.98 | 9.11 | 9.10 | qfq | 9,324,300 | 85,032,236 | 1.45% |
| 2025-04-29 | 8.88 | 9.05 | 8.79 | 8.98 | 8.97 | qfq | 7,649,100 | 68,604,943 | 0.67% |
| 2025-04-28 | 9.03 | 9.10 | 8.88 | 8.92 | 8.91 | qfq | 9,391,234 | 83,952,696 | -1.55% |
| 2025-04-25 | 9.12 | 9.19 | 9.05 | 9.06 | 9.05 | qfq | 9,099,300 | 82,922,030 | -0.22% |
| 2025-04-24 | 9.26 | 9.30 | 9.01 | 9.08 | 9.07 | qfq | 11,330,800 | 103,374,325 | -1.84% |
| 2025-04-23 | 9.17 | 9.39 | 9.11 | 9.25 | 9.24 | qfq | 15,230,300 | 140,674,738 | 1.20% |
| 2025-04-22 | 9.15 | 9.28 | 9.11 | 9.14 | 9.13 | qfq | 10,881,629 | 99,819,453 | -1.08% |
| 2025-04-21 | 8.98 | 9.35 | 8.92 | 9.24 | 9.23 | qfq | 21,980,900 | 201,164,141 | 1.99% |
| 2025-04-18 | 8.84 | 9.21 | 8.77 | 9.06 | 9.05 | qfq | 21,879,300 | 197,492,586 | 2.49% |
| 2025-04-17 | 8.72 | 9.00 | 8.70 | 8.84 | 8.83 | qfq | 12,977,520 | 115,409,830 | 0.23% |
| 2025-04-16 | 8.90 | 9.14 | 8.72 | 8.82 | 8.81 | qfq | 14,964,210 | 132,993,244 | -1.78% |
| 2025-04-15 | 9.06 | 9.15 | 8.90 | 8.98 | 8.97 | qfq | 12,001,809 | 107,700,942 | -0.99% |
| 2025-04-14 | 9.20 | 9.25 | 9.05 | 9.07 | 9.06 | qfq | 12,406,500 | 113,285,948 | 1.11% |
| 2025-04-11 | 8.81 | 9.08 | 8.78 | 8.97 | 8.96 | qfq | 13,279,043 | 119,156,637 | 0.34% |
| 2025-04-10 | 8.91 | 9.20 | 8.91 | 8.94 | 8.93 | qfq | 21,909,999 | 198,393,033 | 1.25% |
| 2025-04-09 | 8.38 | 8.93 | 7.87 | 8.83 | 8.82 | qfq | 28,492,500 | 241,706,724 | 4.50% |
| 2025-04-08 | 8.60 | 8.81 | 8.12 | 8.45 | 8.44 | qfq | 29,963,876 | 252,782,098 | -3.21% |
| 2025-04-07 | 8.80 | 9.11 | 8.73 | 8.73 | 8.72 | qfq | 16,788,400 | 147,673,600 | -10.00% |
| 2025-04-03 | 9.80 | 9.92 | 9.66 | 9.70 | 9.69 | qfq | 11,594,700 | 113,319,530 | -1.82% |
| 2025-04-02 | 9.93 | 10.04 | 9.85 | 9.88 | 9.87 | qfq | 13,454,901 | 133,834,868 | -1.00% |
| 2025-04-01 | 9.76 | 10.08 | 9.76 | 9.98 | 9.97 | qfq | 19,260,161 | 191,612,204 | 2.36% |
| 2025-03-31 | 9.88 | 9.93 | 9.52 | 9.75 | 9.74 | qfq | 18,390,418 | 178,185,951 | -1.52% |
| 2025-03-28 | 9.98 | 10.22 | 9.86 | 9.90 | 9.89 | qfq | 15,081,101 | 150,730,500 | 0.10% |
| 2025-03-27 | 10.01 | 10.13 | 9.66 | 9.89 | 9.88 | qfq | 22,467,525 | 221,821,275 | -1.40% |
| 2025-03-26 | 10.03 | 10.24 | 9.94 | 10.03 | 10.02 | qfq | 19,120,500 | 193,055,485 | 0.00% |
| 2025-03-25 | 10.10 | 10.23 | 9.91 | 10.03 | 10.02 | qfq | 26,187,925 | 263,994,186 | -2.53% |
| 2025-03-24 | 11.18 | 11.18 | 10.03 | 10.29 | 10.28 | qfq | 60,266,418 | 628,358,472 | -7.63% |
| 2025-03-21 | 11.30 | 11.38 | 10.94 | 11.14 | 11.13 | qfq | 46,524,362 | 518,014,990 | 0.00% |
| 2025-03-20 | 10.88 | 11.39 | 10.70 | 11.14 | 11.13 | qfq | 49,174,220 | 545,028,613 | 0.91% |
| 2025-03-19 | 10.82 | 11.68 | 10.81 | 11.04 | 11.03 | qfq | 68,308,749 | 770,836,706 | 0.55% |
| 2025-03-18 | 10.55 | 11.00 | 10.51 | 10.98 | 10.97 | qfq | 37,641,513 | 403,911,919 | 4.17% |
| 2025-03-17 | 10.78 | 10.81 | 10.54 | 10.54 | 10.53 | qfq | 23,511,617 | 249,676,472 | -1.86% |
| 2025-03-14 | 10.73 | 10.82 | 10.50 | 10.74 | 10.73 | qfq | 26,729,407 | 285,013,258 | 0.09% |
| 2025-03-13 | 11.02 | 11.12 | 10.61 | 10.73 | 10.72 | qfq | 38,419,613 | 415,824,808 | -2.90% |
| 2025-03-12 | 10.70 | 11.58 | 10.64 | 11.05 | 11.04 | qfq | 63,745,228 | 703,855,664 | 4.74% |
| 2025-03-11 | 10.30 | 10.69 | 10.23 | 10.55 | 10.54 | qfq | 19,734,136 | 207,354,025 | 0.76% |
| 2025-03-10 | 10.50 | 10.58 | 10.40 | 10.47 | 10.46 | qfq | 14,049,100 | 146,971,201 | -0.19% |
| 2025-03-07 | 10.70 | 10.73 | 10.40 | 10.49 | 10.48 | qfq | 23,272,169 | 245,954,617 | -2.15% |
| 2025-03-06 | 10.51 | 10.80 | 10.45 | 10.72 | 10.71 | qfq | 32,852,009 | 349,807,359 | 1.52% |
| 2025-03-05 | 10.31 | 10.64 | 10.20 | 10.56 | 10.55 | qfq | 31,404,133 | 328,704,002 | 2.62% |
| 2025-03-04 | 9.93 | 10.33 | 9.87 | 10.29 | 10.28 | qfq | 20,465,535 | 208,347,922 | 3.31% |
| 2025-03-03 | 10.00 | 10.14 | 9.82 | 9.96 | 9.95 | qfq | 19,819,205 | 198,490,982 | 0.10% |
| 2025-02-28 | 10.51 | 10.51 | 9.90 | 9.95 | 9.94 | qfq | 30,399,219 | 308,674,096 | -5.60% |
| 2025-02-27 | 10.85 | 10.90 | 10.39 | 10.54 | 10.53 | qfq | 29,702,936 | 314,388,546 | -2.41% |
| 2025-02-26 | 10.62 | 10.82 | 10.51 | 10.80 | 10.79 | qfq | 32,208,801 | 344,522,614 | 1.41% |
| 2025-02-25 | 10.41 | 10.77 | 10.35 | 10.65 | 10.64 | qfq | 28,561,900 | 302,720,888 | 0.19% |
| 2025-02-24 | 10.62 | 10.88 | 10.41 | 10.63 | 10.62 | qfq | 32,268,517 | 342,338,682 | -0.09% |
| 2025-02-21 | 10.45 | 10.71 | 10.31 | 10.64 | 10.63 | qfq | 42,148,619 | 443,105,486 | 0.85% |
| 2025-02-20 | 10.34 | 10.77 | 10.26 | 10.55 | 10.54 | qfq | 51,221,768 | 542,452,273 | 3.03% |
| 2025-02-19 | 10.10 | 10.29 | 10.00 | 10.24 | 10.23 | qfq | 21,077,600 | 214,406,022 | 1.09% |
| 2025-02-18 | 10.33 | 10.48 | 10.05 | 10.13 | 10.12 | qfq | 25,941,295 | 266,289,386 | -1.84% |
| 2025-02-17 | 10.26 | 10.40 | 10.20 | 10.32 | 10.31 | qfq | 25,283,267 | 260,599,858 | 1.98% |
| 2025-02-14 | 10.09 | 10.20 | 10.06 | 10.12 | 10.11 | qfq | 16,458,513 | 166,848,167 | 0.40% |
| 2025-02-13 | 10.24 | 10.26 | 9.99 | 10.08 | 10.07 | qfq | 22,949,284 | 231,888,927 | -1.75% |
| 2025-02-12 | 10.15 | 10.32 | 10.12 | 10.26 | 10.25 | qfq | 22,792,450 | 233,513,141 | 0.39% |
| 2025-02-11 | 10.30 | 10.34 | 10.11 | 10.22 | 10.21 | qfq | 30,561,499 | 312,107,539 | -2.67% |
| 2025-02-10 | 9.95 | 10.64 | 9.93 | 10.50 | 10.49 | qfq | 50,337,157 | 519,406,000 | 6.06% |
| 2025-02-07 | 9.80 | 9.99 | 9.67 | 9.90 | 9.89 | qfq | 30,213,380 | 296,996,992 | 1.43% |
| 2025-02-06 | 9.50 | 9.79 | 9.35 | 9.76 | 9.75 | qfq | 22,646,400 | 218,554,714 | 3.28% |
| 2025-02-05 | 9.19 | 9.47 | 9.19 | 9.45 | 9.44 | qfq | 23,630,196 | 221,119,601 | 3.96% |
| 2025-01-27 | 9.43 | 9.43 | 9.04 | 9.09 | 9.08 | qfq | 13,950,576 | 128,069,349 | -2.15% |
| 2025-01-24 | 9.17 | 9.30 | 9.07 | 9.29 | 9.28 | qfq | 17,102,557 | 157,268,722 | 2.54% |
| 2025-01-23 | 9.18 | 9.40 | 9.04 | 9.06 | 9.05 | qfq | 18,350,000 | 169,329,500 | -0.33% |
| 2025-01-22 | 9.30 | 9.30 | 9.02 | 9.09 | 9.08 | qfq | 14,975,657 | 136,858,382 | -2.36% |
| 2025-01-21 | 9.34 | 9.50 | 9.25 | 9.31 | 9.30 | qfq | 17,571,150 | 164,155,204 | 0.32% |
| 2025-01-20 | 9.28 | 9.37 | 9.12 | 9.28 | 9.27 | qfq | 14,373,445 | 133,174,641 | 0.32% |
| 2025-01-17 | 9.37 | 9.41 | 9.21 | 9.25 | 9.24 | qfq | 18,825,176 | 175,406,229 | -2.22% |
| 2025-01-16 | 9.26 | 9.58 | 9.26 | 9.46 | 9.45 | qfq | 27,965,487 | 263,783,043 | 1.72% |
| 2025-01-15 | 9.52 | 9.60 | 9.24 | 9.30 | 9.29 | qfq | 27,132,681 | 254,174,432 | -2.92% |
| 2025-01-14 | 8.90 | 9.66 | 8.90 | 9.58 | 9.57 | qfq | 45,051,186 | 418,896,584 | 2.46% |
| 2025-01-13 | 9.24 | 9.45 | 9.10 | 9.35 | 9.34 | qfq | 20,447,110 | 190,518,673 | 1.41% |
| 2025-01-10 | 9.33 | 9.52 | 9.20 | 9.22 | 9.21 | qfq | 27,395,962 | 255,410,574 | -0.97% |
| 2025-01-09 | 9.20 | 9.40 | 9.15 | 9.31 | 9.30 | qfq | 23,926,317 | 222,617,235 | -1.27% |
| 2025-01-08 | 9.29 | 9.79 | 9.20 | 9.43 | 9.42 | qfq | 44,012,470 | 416,107,210 | 3.74% |
| 2025-01-07 | 8.99 | 9.14 | 8.86 | 9.09 | 9.08 | qfq | 25,561,212 | 230,272,637 | 3.06% |
| 2025-01-06 | 9.04 | 9.12 | 8.77 | 8.82 | 8.81 | qfq | 22,814,951 | 203,890,555 | -2.97% |
| 2025-01-03 | 9.77 | 9.83 | 9.08 | 9.09 | 9.08 | qfq | 33,095,531 | 309,072,199 | -6.58% |
| 2025-01-02 | 10.00 | 10.12 | 9.60 | 9.73 | 9.72 | qfq | 24,897,760 | 245,987,809 | -3.09% |
| 2024-12-31 | 10.33 | 10.46 | 9.91 | 10.04 | 10.03 | qfq | 37,944,600 | 383,429,124 | -3.09% |
| 2024-12-30 | 10.82 | 10.87 | 10.36 | 10.36 | 10.35 | qfq | 31,300,575 | 328,719,517 | -4.16% |
| 2024-12-27 | 10.81 | 11.01 | 10.74 | 10.81 | 10.80 | qfq | 31,954,033 | 347,520,239 | 0.00% |
| 2024-12-26 | 10.74 | 11.05 | 10.66 | 10.81 | 10.80 | qfq | 37,796,705 | 411,558,084 | -1.01% |
| 2024-12-25 | 11.00 | 11.16 | 10.59 | 10.92 | 10.91 | qfq | 44,066,930 | 481,936,167 | 0.83% |
| 2024-12-24 | 10.86 | 11.16 | 10.58 | 10.83 | 10.82 | qfq | 38,344,474 | 415,986,217 | -0.37% |
| 2024-12-23 | 11.60 | 11.65 | 10.86 | 10.87 | 10.86 | qfq | 52,997,112 | 591,505,334 | -7.09% |
| 2024-12-20 | 11.82 | 12.08 | 11.53 | 11.70 | 11.69 | qfq | 74,765,053 | 874,914,620 | -3.23% |
| 2024-12-19 | 12.32 | 13.01 | 12.00 | 12.09 | 12.08 | qfq | 128,446,131 | 1,587,233,016 | 0.00% |
| 2024-12-18 | 10.97 | 12.09 | 10.86 | 12.09 | 12.08 | qfq | 53,312,700 | 626,396,952 | 10.01% |
| 2024-12-17 | 11.71 | 11.71 | 10.90 | 10.99 | 10.98 | qfq | 43,110,500 | 482,415,092 | -6.23% |
| 2024-12-16 | 11.55 | 11.99 | 11.27 | 11.72 | 11.71 | qfq | 59,474,096 | 690,183,712 | 0.17% |
| 2024-12-13 | 12.13 | 12.17 | 11.70 | 11.70 | 11.69 | qfq | 48,126,439 | 570,175,238 | -4.49% |
| 2024-12-12 | 12.11 | 12.35 | 11.80 | 12.25 | 12.24 | qfq | 62,498,976 | 754,825,594 | 1.07% |
| 2024-12-11 | 11.76 | 12.22 | 11.70 | 12.12 | 12.11 | qfq | 70,830,300 | 856,699,593 | 1.68% |
| 2024-12-10 | 11.69 | 12.22 | 11.39 | 11.92 | 11.91 | qfq | 75,022,917 | 884,724,466 | 5.02% |
| 2024-12-09 | 11.78 | 11.78 | 11.26 | 11.35 | 11.34 | qfq | 48,732,300 | 556,045,832 | -3.40% |
| 2024-12-06 | 12.15 | 12.24 | 11.63 | 11.75 | 11.74 | qfq | 59,227,706 | 698,879,523 | -2.73% |
| 2024-12-05 | 11.55 | 12.38 | 11.55 | 12.08 | 12.07 | qfq | 81,002,986 | 978,491,039 | 3.60% |
| 2024-12-04 | 11.88 | 12.27 | 11.55 | 11.66 | 11.65 | qfq | 61,782,642 | 735,564,728 | -2.59% |
| 2024-12-03 | 12.09 | 12.28 | 11.81 | 11.97 | 11.96 | qfq | 82,802,831 | 990,548,011 | -3.00% |
| 2024-12-02 | 12.00 | 12.85 | 11.58 | 12.34 | 12.33 | qfq | 153,367,993 | 1,874,296,481 | 4.93% |
| 2024-11-29 | 10.73 | 11.76 | 10.56 | 11.76 | 11.75 | qfq | 126,537,278 | 1,441,974,317 | 10.01% |
| 2024-11-28 | 11.02 | 11.23 | 10.36 | 10.69 | 10.68 | qfq | 102,348,526 | 1,098,372,434 | -4.21% |
| 2024-11-27 | 11.12 | 11.80 | 10.48 | 11.16 | 11.15 | qfq | 129,925,404 | 1,436,206,915 | -3.71% |
| 2024-11-26 | 13.39 | 13.39 | 11.50 | 11.59 | 11.58 | qfq | 201,874,089 | 2,527,565,385 | -4.77% |
| 2024-11-25 | 12.17 | 12.17 | 12.16 | 12.17 | 12.16 | qfq | 26,690,307 | 324,820,366 | 10.04% |
| 2024-11-22 | 10.06 | 11.06 | 10.01 | 11.06 | 11.05 | qfq | 76,831,585 | 825,065,585 | 10.05% |
| 2024-11-21 | 10.08 | 10.15 | 9.87 | 10.05 | 10.04 | qfq | 24,721,235 | 247,901,420 | 0.20% |
| 2024-11-20 | 9.66 | 10.06 | 9.61 | 10.03 | 10.02 | qfq | 31,413,840 | 310,443,363 | 3.83% |
| 2024-11-19 | 9.41 | 9.69 | 9.29 | 9.66 | 9.65 | qfq | 28,386,529 | 269,252,204 | 2.88% |
| 2024-11-18 | 9.94 | 10.03 | 9.31 | 9.39 | 9.38 | qfq | 34,685,301 | 331,037,371 | -5.63% |
| 2024-11-15 | 10.40 | 10.55 | 9.93 | 9.95 | 9.94 | qfq | 36,014,656 | 367,162,727 | -5.15% |
| 2024-11-14 | 10.77 | 11.07 | 10.41 | 10.49 | 10.48 | qfq | 32,606,701 | 350,473,229 | -3.32% |
| 2024-11-13 | 10.67 | 11.00 | 10.55 | 10.85 | 10.84 | qfq | 30,611,741 | 329,734,967 | 0.46% |
| 2024-11-12 | 11.19 | 11.20 | 10.69 | 10.80 | 10.79 | qfq | 56,780,553 | 622,084,494 | -4.26% |
| 2024-11-11 | 11.22 | 11.49 | 10.77 | 11.28 | 11.27 | qfq | 78,663,575 | 880,361,099 | 2.55% |
| 2024-11-08 | 10.47 | 11.44 | 10.36 | 11.00 | 10.99 | qfq | 91,764,786 | 1,008,801,793 | 5.77% |
| 2024-11-07 | 10.11 | 10.64 | 10.11 | 10.40 | 10.39 | qfq | 41,216,302 | 426,750,016 | 1.66% |
| 2024-11-06 | 10.37 | 10.44 | 10.01 | 10.23 | 10.22 | qfq | 43,259,001 | 442,393,017 | -1.16% |
| 2024-11-05 | 9.88 | 10.36 | 9.81 | 10.35 | 10.34 | qfq | 41,696,701 | 422,658,397 | 4.23% |
| 2024-11-04 | 9.90 | 10.14 | 9.76 | 9.93 | 9.92 | qfq | 34,718,100 | 344,835,369 | 3.33% |
| 2024-11-01 | 10.36 | 10.45 | 9.50 | 9.61 | 9.60 | qfq | 60,736,061 | 600,328,347 | -8.56% |
| 2024-10-31 | 10.82 | 10.83 | 10.34 | 10.51 | 10.50 | qfq | 56,519,945 | 597,164,525 | -1.50% |
| 2024-10-30 | 10.03 | 11.20 | 9.90 | 10.67 | 10.66 | qfq | 80,255,279 | 850,509,082 | 3.69% |
| 2024-10-29 | 10.16 | 10.83 | 9.96 | 10.29 | 10.28 | qfq | 79,660,923 | 822,664,738 | -1.25% |
| 2024-10-28 | 9.90 | 10.50 | 9.60 | 10.42 | 10.41 | qfq | 74,408,301 | 755,200,662 | 7.98% |
| 2024-10-25 | 9.50 | 9.93 | 9.41 | 9.65 | 9.64 | qfq | 49,581,750 | 478,949,926 | 2.77% |
| 2024-10-24 | 9.32 | 9.57 | 9.22 | 9.39 | 9.38 | qfq | 33,915,050 | 318,354,866 | -0.11% |
| 2024-10-23 | 9.22 | 9.51 | 9.10 | 9.40 | 9.39 | qfq | 43,539,964 | 408,736,684 | 2.40% |
| 2024-10-22 | 9.33 | 9.33 | 9.00 | 9.18 | 9.17 | qfq | 38,425,605 | 351,372,236 | -1.71% |
| 2024-10-21 | 8.90 | 9.53 | 8.84 | 9.34 | 9.33 | qfq | 60,249,326 | 552,879,219 | 5.78% |
| 2024-10-18 | 8.55 | 8.98 | 8.55 | 8.83 | 8.82 | qfq | 37,422,194 | 328,983,183 | 1.85% |
| 2024-10-17 | 8.80 | 8.91 | 8.66 | 8.67 | 8.66 | qfq | 36,725,905 | 321,744,771 | -1.37% |
| 2024-10-16 | 8.36 | 9.05 | 8.36 | 8.79 | 8.78 | qfq | 41,725,843 | 367,799,102 | 2.09% |
| 2024-10-15 | 8.75 | 8.95 | 8.52 | 8.61 | 8.60 | qfq | 33,543,752 | 294,668,392 | -0.58% |
| 2024-10-14 | 8.25 | 8.66 | 8.17 | 8.66 | 8.65 | qfq | 31,216,835 | 264,216,336 | 5.48% |
| 2024-10-11 | 8.70 | 8.70 | 8.12 | 8.21 | 8.20 | qfq | 27,278,509 | 228,002,246 | -5.41% |
| 2024-10-10 | 8.70 | 8.98 | 8.46 | 8.68 | 8.67 | qfq | 30,484,555 | 266,543,131 | 0.23% |
| 2024-10-09 | 9.32 | 9.32 | 8.65 | 8.66 | 8.65 | qfq | 45,368,741 | 408,489,068 | -9.89% |
| 2024-10-08 | 9.92 | 9.92 | 9.00 | 9.61 | 9.60 | qfq | 66,118,920 | 629,429,156 | 6.54% |
| 2024-09-30 | 8.87 | 9.14 | 8.48 | 9.02 | 9.01 | qfq | 57,065,130 | 506,810,410 | 7.38% |
| 2024-09-27 | 8.13 | 8.42 | 8.13 | 8.40 | 8.39 | qfq | 17,756,295 | 147,072,623 | 3.96% |
| 2024-09-26 | 7.88 | 8.09 | 7.83 | 8.08 | 8.07 | qfq | 23,952,371 | 191,610,627 | 2.41% |
| 2024-09-25 | 7.94 | 8.05 | 7.86 | 7.89 | 7.88 | qfq | 28,272,701 | 225,338,478 | 0.38% |
| 2024-09-24 | 7.83 | 7.89 | 7.56 | 7.86 | 7.85 | qfq | 33,059,300 | 256,983,164 | -0.13% |
| 2024-09-23 | 7.75 | 7.95 | 7.66 | 7.87 | 7.86 | qfq | 27,747,318 | 217,290,176 | 2.74% |
| 2024-09-20 | 7.51 | 7.71 | 7.46 | 7.66 | 7.65 | qfq | 21,053,442 | 160,107,599 | 2.68% |
| 2024-09-19 | 7.26 | 7.49 | 7.22 | 7.46 | 7.45 | qfq | 15,178,124 | 112,183,843 | 3.32% |
| 2024-09-18 | 7.28 | 7.30 | 7.09 | 7.22 | 7.21 | qfq | 11,186,518 | 80,250,839 | -1.23% |
| 2024-09-13 | 7.30 | 7.38 | 7.26 | 7.31 | 7.30 | qfq | 8,403,800 | 61,560,610 | 0.00% |
| 2024-09-12 | 7.40 | 7.46 | 7.31 | 7.31 | 7.30 | qfq | 8,245,694 | 60,976,544 | -0.54% |
| 2024-09-11 | 7.45 | 7.51 | 7.31 | 7.35 | 7.34 | qfq | 9,055,900 | 66,944,490 | -1.47% |
| 2024-09-10 | 7.38 | 7.50 | 7.27 | 7.46 | 7.45 | qfq | 10,330,700 | 76,342,876 | 1.22% |
| 2024-09-09 | 7.35 | 7.42 | 7.28 | 7.37 | 7.36 | qfq | 7,447,300 | 54,787,568 | 0.27% |
| 2024-09-06 | 7.44 | 7.48 | 7.34 | 7.35 | 7.34 | qfq | 9,570,400 | 70,671,440 | -1.21% |
| 2024-09-05 | 7.39 | 7.48 | 7.36 | 7.44 | 7.43 | qfq | 8,278,231 | 61,405,606 | 0.81% |
| 2024-09-04 | 7.45 | 7.49 | 7.32 | 7.38 | 7.37 | qfq | 13,649,380 | 101,298,554 | -1.99% |
| 2024-09-03 | 7.53 | 7.64 | 7.38 | 7.53 | 7.52 | qfq | 18,967,084 | 142,144,634 | -0.66% |
| 2024-09-02 | 7.41 | 7.93 | 7.37 | 7.58 | 7.57 | qfq | 31,385,320 | 240,210,863 | 2.29% |
| 2024-08-30 | 7.25 | 7.55 | 7.25 | 7.41 | 7.40 | qfq | 15,973,449 | 118,928,371 | 1.37% |
| 2024-08-29 | 7.14 | 7.33 | 7.05 | 7.31 | 7.30 | qfq | 11,664,076 | 84,446,427 | 2.38% |
| 2024-08-28 | 7.12 | 7.22 | 7.08 | 7.14 | 7.13 | qfq | 8,444,016 | 60,337,100 | -0.28% |
| 2024-08-27 | 7.16 | 7.17 | 6.96 | 7.16 | 7.15 | qfq | 15,561,845 | 110,033,237 | -0.42% |
| 2024-08-26 | 7.20 | 7.27 | 7.15 | 7.19 | 7.18 | qfq | 9,501,300 | 68,483,803 | -0.14% |
| 2024-08-23 | 7.11 | 7.26 | 7.08 | 7.20 | 7.19 | qfq | 9,222,100 | 66,335,655 | 0.56% |
| 2024-08-22 | 7.26 | 7.39 | 7.13 | 7.16 | 7.15 | qfq | 12,332,305 | 89,288,232 | -1.78% |
| 2024-08-21 | 7.36 | 7.41 | 7.26 | 7.29 | 7.28 | qfq | 7,923,800 | 58,072,188 | -0.95% |
| 2024-08-20 | 7.48 | 7.49 | 7.32 | 7.36 | 7.35 | qfq | 11,327,959 | 83,655,486 | -1.87% |
| 2024-08-19 | 7.61 | 7.71 | 7.48 | 7.50 | 7.49 | qfq | 14,224,897 | 107,586,142 | -2.34% |
| 2024-08-16 | 7.74 | 7.83 | 7.67 | 7.68 | 7.67 | qfq | 13,586,300 | 105,254,780 | -0.65% |
| 2024-08-15 | 7.73 | 7.86 | 7.62 | 7.73 | 7.72 | qfq | 16,683,700 | 129,449,696 | 0.00% |
| 2024-08-14 | 7.68 | 7.77 | 7.60 | 7.73 | 7.72 | qfq | 14,345,069 | 110,652,467 | 0.65% |
| 2024-08-13 | 7.55 | 7.68 | 7.40 | 7.68 | 7.67 | qfq | 14,188,940 | 107,181,529 | 1.72% |
| 2024-08-12 | 7.92 | 7.92 | 7.52 | 7.55 | 7.54 | qfq | 21,011,917 | 160,591,830 | -4.31% |
| 2024-08-09 | 8.00 | 8.14 | 7.88 | 7.89 | 7.88 | qfq | 25,772,500 | 206,041,468 | -1.62% |
| 2024-08-08 | 8.43 | 8.43 | 7.98 | 8.02 | 8.01 | qfq | 57,171,618 | 464,137,005 | -5.76% |
| 2024-08-07 | 7.77 | 8.51 | 7.77 | 8.51 | 8.50 | qfq | 49,782,901 | 413,114,651 | 9.95% |
| 2024-08-06 | 7.72 | 7.84 | 7.65 | 7.74 | 7.73 | qfq | 16,178,250 | 125,138,270 | 1.04% |
| 2024-08-05 | 8.02 | 8.13 | 7.62 | 7.66 | 7.65 | qfq | 25,106,727 | 197,441,779 | -5.32% |
| 2024-08-02 | 8.16 | 8.30 | 8.07 | 8.09 | 8.08 | qfq | 21,264,250 | 173,544,778 | -1.82% |
| 2024-08-01 | 8.11 | 8.40 | 8.08 | 8.24 | 8.23 | qfq | 31,000,427 | 256,460,219 | 0.73% |
| 2024-07-31 | 7.91 | 8.29 | 7.91 | 8.18 | 8.17 | qfq | 31,701,781 | 259,212,635 | 3.54% |
| 2024-07-30 | 7.84 | 8.09 | 7.68 | 7.90 | 7.89 | qfq | 31,879,170 | 249,874,150 | -0.38% |
| 2024-07-29 | 7.77 | 8.17 | 7.61 | 7.93 | 7.92 | qfq | 42,147,950 | 334,278,495 | 3.66% |
| 2024-07-26 | 7.20 | 7.80 | 7.17 | 7.65 | 7.64 | qfq | 33,834,690 | 256,498,172 | 6.69% |
| 2024-07-25 | 7.10 | 7.24 | 7.02 | 7.17 | 7.16 | qfq | 11,296,818 | 80,506,513 | 0.56% |
| 2024-07-24 | 7.30 | 7.37 | 7.11 | 7.13 | 7.12 | qfq | 10,158,459 | 73,159,699 | -2.19% |
| 2024-07-23 | 7.36 | 7.45 | 7.28 | 7.29 | 7.28 | qfq | 9,425,700 | 69,485,834 | -1.62% |
| 2024-07-22 | 7.20 | 7.53 | 7.15 | 7.41 | 7.40 | qfq | 15,041,200 | 110,627,971 | 2.92% |
| 2024-07-19 | 7.18 | 7.26 | 7.12 | 7.20 | 7.19 | qfq | 9,376,300 | 67,485,923 | 0.42% |
| 2024-07-18 | 7.25 | 7.25 | 7.04 | 7.17 | 7.16 | qfq | 11,142,836 | 79,379,010 | -1.38% |
| 2024-07-17 | 7.42 | 7.42 | 7.26 | 7.27 | 7.26 | qfq | 8,536,434 | 62,463,243 | -1.76% |
| 2024-07-16 | 7.34 | 7.44 | 7.25 | 7.40 | 7.39 | qfq | 9,031,414 | 66,424,291 | 0.82% |
| 2024-07-15 | 7.48 | 7.49 | 7.30 | 7.34 | 7.33 | qfq | 9,569,900 | 70,365,634 | -1.87% |
| 2024-07-12 | 7.58 | 7.61 | 7.47 | 7.48 | 7.47 | qfq | 10,229,825 | 77,061,580 | -1.06% |
| 2024-07-11 | 7.59 | 7.64 | 7.50 | 7.56 | 7.55 | qfq | 13,173,725 | 99,664,694 | 1.34% |
| 2024-07-10 | 7.44 | 7.57 | 7.33 | 7.46 | 7.45 | qfq | 12,506,700 | 93,275,813 | -1.84% |
| 2024-07-09 | 7.38 | 7.64 | 7.30 | 7.60 | 7.59 | qfq | 15,799,783 | 118,576,309 | 2.84% |
| 2024-07-08 | 7.74 | 7.79 | 7.36 | 7.39 | 7.38 | qfq | 15,220,217 | 114,280,303 | -5.38% |
| 2024-07-05 | 7.79 | 7.83 | 7.63 | 7.81 | 7.80 | qfq | 9,359,138 | 72,557,440 | -0.26% |
| 2024-07-04 | 8.00 | 8.02 | 7.78 | 7.83 | 7.82 | qfq | 11,489,179 | 90,388,143 | -1.76% |
| 2024-07-03 | 8.09 | 8.15 | 7.94 | 7.97 | 7.96 | qfq | 14,002,200 | 111,987,120 | -1.97% |
| 2024-07-02 | 8.30 | 8.48 | 8.07 | 8.13 | 8.12 | qfq | 25,282,899 | 209,232,917 | 1.75% |
| 2024-07-01 | 8.00 | 8.06 | 7.81 | 7.99 | 7.98 | qfq | 12,045,000 | 95,363,197 | -0.13% |
| 2024-06-28 | 7.92 | 8.14 | 7.91 | 8.00 | 7.99 | qfq | 11,359,001 | 91,600,753 | 0.25% |
| 2024-06-27 | 8.03 | 8.13 | 7.96 | 7.98 | 7.97 | qfq | 11,089,300 | 89,232,775 | -1.60% |
| 2024-06-26 | 7.90 | 8.12 | 7.78 | 8.11 | 8.10 | qfq | 13,762,701 | 109,901,944 | 2.92% |
| 2024-06-25 | 7.95 | 8.04 | 7.77 | 7.88 | 7.87 | qfq | 13,687,200 | 108,411,726 | -0.76% |
| 2024-06-24 | 8.20 | 8.25 | 7.90 | 7.94 | 7.93 | qfq | 17,396,672 | 139,997,014 | -4.45% |
| 2024-06-21 | 8.20 | 8.48 | 8.05 | 8.31 | 8.30 | qfq | 17,385,221 | 144,630,841 | 1.84% |
| 2024-06-20 | 8.43 | 8.55 | 8.15 | 8.16 | 8.15 | qfq | 18,020,700 | 149,822,769 | -4.00% |
| 2024-06-19 | 8.55 | 8.73 | 8.47 | 8.50 | 8.49 | qfq | 18,598,765 | 159,824,659 | -0.58% |
| 2024-06-18 | 8.32 | 8.55 | 8.30 | 8.55 | 8.54 | qfq | 19,347,785 | 164,358,425 | 2.76% |
| 2024-06-17 | 8.43 | 8.51 | 8.30 | 8.32 | 8.31 | qfq | 14,959,700 | 125,337,904 | -2.00% |
| 2024-06-14 | 8.40 | 8.49 | 8.30 | 8.49 | 8.48 | qfq | 14,247,759 | 119,805,846 | 1.07% |
| 2024-06-13 | 8.37 | 8.46 | 8.32 | 8.40 | 8.39 | qfq | 14,359,165 | 120,399,416 | -0.12% |
| 2024-06-12 | 8.24 | 8.45 | 8.15 | 8.41 | 8.40 | qfq | 14,592,365 | 122,193,033 | 1.94% |
| 2024-06-11 | 8.17 | 8.28 | 7.97 | 8.25 | 8.24 | qfq | 12,981,434 | 106,044,829 | 0.98% |
| 2024-06-07 | 8.15 | 8.30 | 8.07 | 8.17 | 8.16 | qfq | 14,344,305 | 117,243,588 | 0.74% |
| 2024-06-06 | 8.45 | 8.54 | 8.07 | 8.11 | 8.10 | qfq | 23,272,022 | 191,371,800 | -4.14% |
| 2024-06-05 | 8.49 | 8.61 | 8.38 | 8.46 | 8.45 | qfq | 15,483,700 | 131,960,576 | -0.35% |
| 2024-06-04 | 8.69 | 8.73 | 8.33 | 8.49 | 8.48 | qfq | 23,108,911 | 195,188,277 | -1.74% |
| 2024-06-03 | 8.99 | 9.08 | 8.60 | 8.64 | 8.63 | qfq | 29,905,500 | 261,371,651 | -3.46% |
| 2024-05-31 | 8.55 | 9.13 | 8.55 | 8.95 | 8.94 | qfq | 43,697,600 | 389,545,433 | 3.95% |
| 2024-05-30 | 8.60 | 8.99 | 8.27 | 8.61 | 8.60 | qfq | 39,104,144 | 336,591,223 | -1.49% |
| 2024-05-29 | 8.90 | 9.38 | 8.68 | 8.74 | 8.73 | qfq | 51,223,301 | 459,823,076 | -3.74% |
| 2024-05-28 | 9.01 | 9.42 | 8.80 | 9.08 | 9.07 | qfq | 36,683,405 | 336,233,365 | -0.98% |
| 2024-05-27 | 9.81 | 9.81 | 8.90 | 9.17 | 9.16 | qfq | 58,294,105 | 533,902,841 | -5.95% |
| 2024-05-24 | 10.03 | 10.06 | 9.61 | 9.75 | 9.74 | qfq | 45,297,361 | 444,078,566 | -2.21% |
| 2024-05-23 | 10.05 | 10.30 | 9.90 | 9.97 | 9.96 | qfq | 77,387,005 | 777,661,108 | -4.78% |
| 2024-05-22 | 9.49 | 10.47 | 9.41 | 10.47 | 10.46 | qfq | 117,114,251 | 1,194,419,320 | 9.98% |
| 2024-05-21 | 9.60 | 9.85 | 9.40 | 9.52 | 9.51 | qfq | 27,956,079 | 267,592,769 | -1.75% |
| 2024-05-20 | 9.60 | 9.92 | 9.43 | 9.69 | 9.68 | qfq | 35,630,589 | 343,339,144 | 0.94% |
| 2024-05-17 | 9.41 | 9.65 | 9.36 | 9.60 | 9.59 | qfq | 24,673,134 | 235,175,165 | 2.02% |
| 2024-05-16 | 9.53 | 9.68 | 9.36 | 9.41 | 9.40 | qfq | 24,505,184 | 233,157,264 | -1.47% |
| 2024-05-15 | 9.40 | 9.67 | 9.24 | 9.55 | 9.54 | qfq | 27,203,330 | 258,647,399 | 0.84% |
| 2024-05-14 | 9.35 | 9.55 | 9.34 | 9.47 | 9.46 | qfq | 21,093,593 | 199,389,070 | 1.18% |
| 2024-05-13 | 9.55 | 9.59 | 9.32 | 9.36 | 9.35 | qfq | 28,122,398 | 265,053,959 | -3.51% |
| 2024-05-10 | 10.09 | 10.17 | 9.65 | 9.70 | 9.69 | qfq | 44,403,055 | 435,899,634 | -3.87% |
| 2024-05-09 | 10.20 | 10.20 | 9.97 | 10.09 | 10.08 | qfq | 51,522,638 | 519,044,144 | -3.17% |
| 2024-05-08 | 10.00 | 10.60 | 9.83 | 10.42 | 10.41 | qfq | 99,275,708 | 1,016,110,434 | 3.07% |
| 2024-05-07 | 9.20 | 10.11 | 9.11 | 10.11 | 10.10 | qfq | 60,402,316 | 591,848,183 | 10.01% |
| 2024-05-06 | 9.24 | 9.32 | 9.11 | 9.19 | 9.18 | qfq | 18,874,143 | 173,850,191 | 0.55% |
| 2024-04-30 | 9.28 | 9.43 | 9.05 | 9.14 | 9.13 | qfq | 18,757,801 | 172,301,538 | -1.40% |
| 2024-04-29 | 9.06 | 9.38 | 9.06 | 9.27 | 9.26 | qfq | 26,235,305 | 242,627,686 | 2.54% |
| 2024-04-26 | 8.71 | 9.15 | 8.70 | 9.04 | 9.03 | qfq | 28,891,165 | 259,304,589 | 3.08% |
| 2024-04-25 | 8.80 | 8.85 | 8.70 | 8.77 | 8.76 | qfq | 15,874,261 | 139,172,797 | -0.79% |
| 2024-04-24 | 8.56 | 8.85 | 8.56 | 8.84 | 8.83 | qfq | 23,296,115 | 204,318,783 | 2.79% |
| 2024-04-23 | 8.63 | 8.77 | 8.54 | 8.60 | 8.59 | qfq | 23,428,005 | 202,472,004 | -0.92% |
| 2024-04-22 | 9.09 | 9.28 | 8.68 | 8.68 | 8.67 | qfq | 39,245,911 | 348,625,207 | 0.35% |
| 2024-04-19 | 8.59 | 8.72 | 8.47 | 8.65 | 8.64 | qfq | 18,524,600 | 159,227,505 | 0.70% |
| 2024-04-18 | 8.52 | 8.80 | 8.34 | 8.59 | 8.58 | qfq | 27,561,091 | 236,477,106 | 0.35% |
| 2024-04-17 | 7.89 | 8.59 | 7.89 | 8.56 | 8.55 | qfq | 32,039,459 | 267,473,030 | 8.49% |
| 2024-04-16 | 8.65 | 8.68 | 7.89 | 7.89 | 7.88 | qfq | 35,246,179 | 287,591,085 | -10.03% |
| 2024-04-15 | 9.05 | 9.16 | 8.38 | 8.77 | 8.76 | qfq | 28,909,669 | 252,505,488 | -3.52% |
| 2024-04-12 | 9.13 | 9.31 | 9.06 | 9.09 | 9.08 | qfq | 16,217,801 | 148,471,282 | -0.55% |
| 2024-04-11 | 9.18 | 9.35 | 9.10 | 9.14 | 9.13 | qfq | 19,433,567 | 179,390,199 | -0.98% |
| 2024-04-10 | 9.57 | 9.58 | 9.14 | 9.23 | 9.22 | qfq | 19,271,265 | 179,283,874 | -3.65% |
| 2024-04-09 | 9.38 | 9.65 | 9.33 | 9.58 | 9.57 | qfq | 19,490,596 | 185,014,401 | 2.35% |
| 2024-04-08 | 9.64 | 9.64 | 9.32 | 9.36 | 9.35 | qfq | 22,306,220 | 210,740,185 | -3.90% |
| 2024-04-03 | 10.09 | 10.09 | 9.70 | 9.74 | 9.73 | qfq | 24,295,455 | 238,350,752 | -3.28% |
| 2024-04-02 | 10.44 | 10.45 | 9.99 | 10.07 | 10.06 | qfq | 35,706,485 | 360,485,593 | -3.54% |
| 2024-04-01 | 10.03 | 10.46 | 10.03 | 10.44 | 10.43 | qfq | 36,997,490 | 381,650,828 | 4.40% |
| 2024-03-29 | 9.91 | 10.09 | 9.80 | 10.00 | 9.99 | qfq | 34,448,751 | 342,333,566 | -1.38% |
| 2024-03-28 | 9.80 | 10.26 | 9.80 | 10.14 | 10.13 | qfq | 40,197,996 | 406,344,843 | 3.36% |
| 2024-03-27 | 10.60 | 10.62 | 9.77 | 9.81 | 9.80 | qfq | 48,902,696 | 491,982,658 | -7.89% |
| 2024-03-26 | 10.76 | 11.09 | 10.52 | 10.65 | 10.64 | qfq | 45,274,500 | 488,802,144 | -1.66% |
| 2024-03-25 | 11.40 | 11.42 | 10.80 | 10.83 | 10.82 | qfq | 54,018,614 | 601,831,225 | -6.23% |
| 2024-03-22 | 12.07 | 12.08 | 11.33 | 11.55 | 11.54 | qfq | 68,114,799 | 795,547,614 | -5.41% |
| 2024-03-21 | 12.30 | 12.61 | 12.15 | 12.21 | 12.20 | qfq | 50,394,397 | 622,942,166 | -0.97% |
| 2024-03-20 | 12.43 | 12.43 | 12.25 | 12.33 | 12.32 | qfq | 44,784,844 | 551,424,105 | -1.44% |
| 2024-03-19 | 12.35 | 12.72 | 12.16 | 12.51 | 12.50 | qfq | 77,205,591 | 964,039,576 | 0.40% |
| 2024-03-18 | 12.87 | 12.87 | 12.40 | 12.46 | 12.45 | qfq | 135,946,075 | 1,714,099,448 | 1.22% |
| 2024-03-15 | 11.52 | 12.31 | 11.27 | 12.31 | 12.30 | qfq | 97,445,952 | 1,154,997,364 | 6.95% |
| 2024-03-14 | 11.51 | 11.66 | 11.23 | 11.51 | 11.50 | qfq | 52,795,532 | 604,528,387 | -1.71% |
| 2024-03-13 | 11.39 | 12.00 | 11.23 | 11.71 | 11.70 | qfq | 98,074,641 | 1,147,048,723 | 2.36% |
| 2024-03-12 | 11.27 | 11.56 | 11.20 | 11.44 | 11.43 | qfq | 57,000,086 | 650,223,612 | 1.15% |
| 2024-03-11 | 11.40 | 11.55 | 11.01 | 11.31 | 11.30 | qfq | 60,211,433 | 676,908,555 | -0.26% |
| 2024-03-08 | 10.96 | 11.57 | 10.52 | 11.34 | 11.33 | qfq | 90,552,254 | 1,010,484,465 | 4.81% |
| 2024-03-07 | 11.60 | 11.79 | 10.79 | 10.82 | 10.81 | qfq | 81,353,983 | 914,254,844 | -6.88% |
| 2024-03-06 | 11.50 | 11.79 | 11.19 | 11.62 | 11.61 | qfq | 99,141,354 | 1,142,332,856 | -2.35% |
| 2024-03-05 | 11.34 | 12.32 | 11.30 | 11.90 | 11.89 | qfq | 149,797,869 | 1,800,933,322 | 6.25% |
| 2024-03-04 | 10.98 | 11.22 | 10.76 | 11.20 | 11.19 | qfq | 60,592,097 | 668,372,333 | 2.75% |
| 2024-03-01 | 11.17 | 11.26 | 10.70 | 10.90 | 10.89 | qfq | 59,027,559 | 644,138,170 | -2.50% |
| 2024-02-29 | 10.50 | 11.28 | 10.46 | 11.18 | 11.17 | qfq | 79,278,861 | 865,358,511 | 2.29% |
| 2024-02-28 | 11.95 | 11.95 | 10.93 | 10.93 | 10.92 | qfq | 102,137,822 | 1,168,881,568 | -9.97% |
| 2024-02-27 | 11.03 | 12.14 | 11.02 | 12.14 | 12.13 | qfq | 87,987,460 | 1,030,879,744 | 9.96% |
| 2024-02-26 | 10.81 | 11.43 | 10.56 | 11.04 | 11.03 | qfq | 66,439,952 | 732,968,912 | 2.89% |
| 2024-02-23 | 10.22 | 11.18 | 10.16 | 10.73 | 10.72 | qfq | 73,213,349 | 783,334,187 | 3.37% |
| 2024-02-22 | 9.53 | 10.38 | 9.53 | 10.38 | 10.37 | qfq | 79,070,291 | 786,893,445 | 7.79% |
| 2024-02-21 | 10.00 | 10.43 | 9.61 | 9.63 | 9.62 | qfq | 84,751,825 | 845,833,537 | -1.73% |
| 2024-02-20 | 8.88 | 9.80 | 8.66 | 9.80 | 9.79 | qfq | 47,163,010 | 434,840,377 | 9.99% |
| 2024-02-19 | 8.63 | 9.16 | 8.62 | 8.91 | 8.90 | qfq | 50,755,871 | 448,640,318 | 3.36% |
| 2024-02-08 | 8.05 | 8.68 | 7.83 | 8.62 | 8.61 | qfq | 41,838,766 | 350,809,689 | 7.08% |
| 2024-02-07 | 7.77 | 8.25 | 7.54 | 8.05 | 8.04 | qfq | 55,019,197 | 439,354,226 | 3.87% |
| 2024-02-06 | 7.35 | 8.04 | 6.85 | 7.75 | 7.74 | qfq | 55,832,199 | 415,981,951 | 3.06% |
| 2024-02-05 | 8.40 | 8.47 | 7.52 | 7.52 | 7.51 | qfq | 62,346,498 | 483,198,410 | -9.94% |
| 2024-02-02 | 8.96 | 9.27 | 8.00 | 8.35 | 8.34 | qfq | 68,539,227 | 590,682,827 | -6.07% |
| 2024-02-01 | 8.50 | 9.23 | 8.40 | 8.89 | 8.88 | qfq | 46,763,665 | 415,347,397 | -1.66% |
| 2024-01-31 | 9.51 | 9.64 | 9.04 | 9.04 | 9.03 | qfq | 55,156,786 | 510,040,138 | -9.96% |
| 2024-01-30 | 10.45 | 10.76 | 9.95 | 10.04 | 10.03 | qfq | 59,814,434 | 615,937,009 | -0.10% |
| 2024-01-29 | 10.89 | 10.98 | 9.98 | 10.05 | 10.04 | qfq | 43,750,589 | 450,501,310 | -6.94% |
| 2024-01-26 | 11.47 | 11.60 | 10.75 | 10.80 | 10.79 | qfq | 59,649,985 | 658,128,588 | -6.82% |
| 2024-01-25 | 11.41 | 11.75 | 10.94 | 11.59 | 11.58 | qfq | 74,524,948 | 849,359,405 | 3.39% |
| 2024-01-24 | 10.70 | 11.42 | 10.70 | 11.21 | 11.20 | qfq | 61,360,565 | 679,808,266 | 6.36% |
| 2024-01-23 | 10.15 | 10.65 | 9.90 | 10.54 | 10.53 | qfq | 46,271,062 | 478,297,331 | 1.54% |
| 2024-01-22 | 11.30 | 11.41 | 10.35 | 10.38 | 10.37 | qfq | 63,362,242 | 682,897,564 | -9.74% |
| 2024-01-19 | 11.75 | 11.97 | 11.48 | 11.50 | 11.49 | qfq | 44,333,250 | 517,808,710 | -1.88% |
| 2024-01-18 | 11.52 | 11.73 | 11.01 | 11.72 | 11.71 | qfq | 61,885,949 | 703,742,927 | 1.91% |
| 2024-01-17 | 12.13 | 12.50 | 11.50 | 11.50 | 11.49 | qfq | 68,080,261 | 808,022,328 | -5.19% |
| 2024-01-16 | 11.89 | 12.29 | 11.53 | 12.13 | 12.12 | qfq | 77,845,110 | 938,723,654 | 2.54% |
| 2024-01-15 | 11.48 | 12.12 | 11.46 | 11.83 | 11.82 | qfq | 59,212,476 | 699,322,256 | 0.60% |
| 2024-01-12 | 12.15 | 12.36 | 11.56 | 11.76 | 11.75 | qfq | 83,166,635 | 984,690,831 | -2.73% |
| 2024-01-11 | 11.06 | 12.09 | 11.06 | 12.09 | 12.08 | qfq | 74,801,074 | 861,592,821 | 10.01% |
| 2024-01-10 | 11.60 | 11.90 | 10.88 | 10.99 | 10.98 | qfq | 77,139,945 | 861,831,588 | -8.03% |
| 2024-01-09 | 11.99 | 12.55 | 11.72 | 11.95 | 11.94 | qfq | 117,506,238 | 1,420,992,409 | 0.67% |
| 2024-01-08 | 11.05 | 11.87 | 11.05 | 11.87 | 11.86 | qfq | 34,525,005 | 402,633,587 | 10.01% |
| 2024-01-05 | 11.87 | 11.96 | 10.68 | 10.79 | 10.78 | qfq | 68,569,806 | 768,862,062 | -8.64% |
| 2024-01-04 | 12.17 | 12.35 | 11.67 | 11.81 | 11.80 | qfq | 45,940,785 | 548,305,114 | -2.72% |
| 2024-01-03 | 12.99 | 13.08 | 11.85 | 12.14 | 12.13 | qfq | 83,813,269 | 1,026,462,742 | -5.08% |
| 2024-01-02 | 13.45 | 13.89 | 12.74 | 12.79 | 12.78 | qfq | 112,081,442 | 1,479,599,262 | -3.47% |
| 2023-12-29 | 12.70 | 13.50 | 12.58 | 13.25 | 13.24 | qfq | 123,864,329 | 1,618,763,115 | 3.52% |
| 2023-12-28 | 12.88 | 13.60 | 12.30 | 12.80 | 12.79 | qfq | 158,391,614 | 2,042,287,370 | 0.87% |
| 2023-12-27 | 11.65 | 12.69 | 11.32 | 12.69 | 12.68 | qfq | 125,783,704 | 1,518,590,430 | 9.97% |
| 2023-12-26 | 11.36 | 11.89 | 11.24 | 11.54 | 11.53 | qfq | 62,893,961 | 723,096,238 | 0.79% |
| 2023-12-25 | 11.31 | 11.46 | 11.16 | 11.45 | 11.44 | qfq | 28,459,900 | 322,173,912 | 2.14% |
| 2023-12-22 | 11.43 | 11.74 | 11.21 | 11.21 | 11.20 | qfq | 37,594,074 | 431,812,830 | -1.84% |
| 2023-12-21 | 11.47 | 11.61 | 11.15 | 11.42 | 11.41 | qfq | 31,836,479 | 362,146,811 | -0.70% |
| 2023-12-20 | 11.64 | 11.81 | 11.41 | 11.50 | 11.49 | qfq | 35,542,328 | 411,180,792 | -2.13% |
| 2023-12-19 | 11.86 | 11.96 | 11.65 | 11.75 | 11.74 | qfq | 30,089,643 | 355,066,928 | -0.84% |
| 2023-12-18 | 12.35 | 12.35 | 11.77 | 11.85 | 11.84 | qfq | 43,962,187 | 527,444,245 | -3.03% |
| 2023-12-15 | 12.45 | 12.59 | 12.10 | 12.22 | 12.21 | qfq | 48,087,299 | 589,034,510 | -1.93% |
| 2023-12-14 | 12.49 | 12.68 | 12.08 | 12.46 | 12.45 | qfq | 77,915,218 | 964,744,998 | -0.24% |
| 2023-12-13 | 12.67 | 13.18 | 12.46 | 12.49 | 12.48 | qfq | 91,731,315 | 1,170,789,829 | -1.65% |
| 2023-12-12 | 12.48 | 12.97 | 12.10 | 12.70 | 12.69 | qfq | 73,061,018 | 919,661,357 | 1.76% |
| 2023-12-11 | 12.06 | 12.77 | 12.06 | 12.48 | 12.47 | qfq | 74,159,440 | 926,180,966 | 3.57% |
| 2023-12-08 | 13.04 | 13.18 | 12.05 | 12.05 | 12.04 | qfq | 76,867,501 | 960,966,321 | -7.38% |
| 2023-12-07 | 13.32 | 13.47 | 12.74 | 13.01 | 13.00 | qfq | 77,161,645 | 1,004,802,183 | -3.91% |
| 2023-12-06 | 13.48 | 13.85 | 13.19 | 13.54 | 13.53 | qfq | 73,005,139 | 987,188,273 | 0.00% |
| 2023-12-05 | 14.88 | 15.07 | 13.50 | 13.54 | 13.53 | qfq | 112,584,013 | 1,585,031,650 | -9.73% |
| 2023-12-04 | 15.63 | 15.85 | 14.46 | 15.00 | 14.99 | qfq | 107,359,463 | 1,612,355,539 | -5.06% |
| 2023-12-01 | 15.53 | 16.12 | 14.53 | 15.80 | 15.79 | qfq | 128,293,856 | 1,982,677,483 | 2.27% |
| 2023-11-30 | 16.35 | 16.54 | 15.09 | 15.45 | 15.44 | qfq | 139,879,406 | 2,231,381,679 | -2.65% |
| 2023-11-29 | 14.45 | 15.87 | 14.15 | 15.87 | 15.86 | qfq | 105,490,302 | 1,626,171,913 | 9.98% |
| 2023-11-28 | 15.71 | 16.17 | 14.43 | 14.43 | 14.42 | qfq | 150,579,883 | 2,239,784,208 | -9.98% |
| 2023-11-27 | 16.00 | 16.79 | 15.43 | 16.03 | 16.02 | qfq | 131,534,248 | 2,133,614,800 | -2.26% |
| 2023-11-24 | 17.10 | 17.26 | 15.30 | 16.40 | 16.39 | qfq | 150,660,684 | 2,501,899,842 | -0.30% |
| 2023-11-23 | 16.16 | 17.28 | 15.22 | 16.45 | 16.44 | qfq | 133,674,224 | 2,173,209,325 | 0.24% |
| 2023-11-22 | 17.21 | 17.50 | 15.71 | 16.41 | 16.40 | qfq | 144,221,578 | 2,387,173,418 | -2.78% |
| 2023-11-21 | 17.46 | 18.01 | 16.20 | 16.88 | 16.86 | qfq | 178,961,474 | 3,054,200,113 | 3.12% |
| 2023-11-20 | 16.37 | 16.37 | 16.03 | 16.37 | 16.36 | qfq | 33,458,245 | 546,978,621 | 10.01% |
| 2023-11-17 | 14.88 | 14.88 | 12.81 | 14.88 | 14.87 | qfq | 186,881,634 | 2,682,901,412 | 9.98% |
| 2023-11-16 | 13.53 | 13.53 | 13.53 | 13.53 | 13.52 | qfq | 20,398,958 | 275,997,902 | 10.00% |
| 2023-11-15 | 11.89 | 12.30 | 11.65 | 12.30 | 12.29 | qfq | 74,145,251 | 903,868,226 | 10.02% |
| 2023-11-14 | 10.25 | 11.18 | 10.25 | 11.18 | 11.17 | qfq | 99,120,020 | 1,093,273,278 | 10.04% |
| 2023-11-13 | 9.45 | 10.44 | 9.45 | 10.16 | 10.15 | qfq | 78,794,552 | 807,569,421 | 7.06% |
| 2023-11-10 | 9.31 | 9.60 | 9.17 | 9.49 | 9.48 | qfq | 17,388,281 | 164,108,858 | 1.50% |
| 2023-11-09 | 9.37 | 9.96 | 9.25 | 9.35 | 9.34 | qfq | 23,083,550 | 220,157,655 | -1.68% |
| 2023-11-08 | 9.33 | 9.56 | 9.23 | 9.51 | 9.50 | qfq | 20,500,191 | 192,153,019 | 1.49% |
| 2023-11-07 | 8.92 | 9.64 | 8.81 | 9.37 | 9.36 | qfq | 29,689,188 | 275,477,504 | 5.04% |
| 2023-11-06 | 8.92 | 9.02 | 8.80 | 8.92 | 8.91 | qfq | 10,631,987 | 94,404,459 | 0.22% |
| 2023-11-03 | 8.54 | 9.20 | 8.53 | 8.90 | 8.89 | qfq | 20,553,794 | 182,923,658 | 5.33% |
| 2023-11-02 | 8.68 | 8.73 | 8.41 | 8.45 | 8.44 | qfq | 10,451,092 | 89,156,024 | -3.21% |
| 2023-11-01 | 8.76 | 8.78 | 8.63 | 8.73 | 8.72 | qfq | 9,640,035 | 84,057,184 | -0.34% |
| 2023-10-31 | 8.69 | 8.97 | 8.58 | 8.76 | 8.75 | qfq | 15,937,730 | 139,670,216 | 0.46% |
| 2023-10-30 | 8.66 | 8.92 | 8.65 | 8.72 | 8.71 | qfq | 22,905,418 | 200,434,292 | -2.90% |
| 2023-10-27 | 8.61 | 9.41 | 8.54 | 8.98 | 8.97 | qfq | 44,695,212 | 400,413,037 | 4.54% |
| 2023-10-26 | 7.77 | 8.59 | 7.70 | 8.59 | 8.58 | qfq | 23,432,325 | 194,996,191 | 9.99% |
| 2023-10-25 | 7.80 | 7.93 | 7.76 | 7.81 | 7.80 | qfq | 5,674,300 | 44,486,028 | 0.26% |
| 2023-10-24 | 7.80 | 7.93 | 7.69 | 7.79 | 7.78 | qfq | 5,076,500 | 39,712,177 | 0.00% |
| 2023-10-23 | 7.79 | 7.98 | 7.63 | 7.79 | 7.78 | qfq | 8,285,600 | 64,760,189 | -0.76% |
| 2023-10-20 | 8.10 | 8.24 | 7.80 | 7.85 | 7.84 | qfq | 12,179,095 | 96,815,848 | -3.80% |
| 2023-10-19 | 8.47 | 8.53 | 8.14 | 8.16 | 8.15 | qfq | 8,085,400 | 67,285,849 | -4.00% |
| 2023-10-18 | 8.65 | 8.66 | 8.49 | 8.50 | 8.49 | qfq | 3,771,881 | 32,246,956 | -1.96% |
| 2023-10-17 | 8.74 | 8.75 | 8.59 | 8.67 | 8.66 | qfq | 4,309,400 | 37,316,157 | -0.46% |
| 2023-10-16 | 8.86 | 8.88 | 8.66 | 8.71 | 8.70 | qfq | 5,176,367 | 45,137,569 | -1.14% |
| 2023-10-13 | 8.78 | 8.89 | 8.69 | 8.81 | 8.80 | qfq | 4,440,900 | 39,051,512 | 0.46% |
| 2023-10-12 | 8.82 | 8.91 | 8.70 | 8.77 | 8.76 | qfq | 3,937,900 | 34,563,262 | -0.45% |
| 2023-10-11 | 8.81 | 8.92 | 8.72 | 8.81 | 8.80 | qfq | 5,088,000 | 44,934,161 | 0.00% |
| 2023-10-10 | 8.88 | 8.97 | 8.76 | 8.81 | 8.80 | qfq | 4,255,400 | 37,593,841 | -0.79% |
| 2023-10-09 | 8.80 | 9.00 | 8.72 | 8.88 | 8.87 | qfq | 5,597,929 | 49,514,620 | 0.00% |
| 2023-09-28 | 8.61 | 8.91 | 8.59 | 8.88 | 8.87 | qfq | 5,991,994 | 52,735,217 | 3.62% |
| 2023-09-27 | 8.61 | 8.65 | 8.45 | 8.57 | 8.56 | qfq | 3,848,648 | 33,080,229 | -0.46% |
| 2023-09-26 | 8.65 | 8.69 | 8.56 | 8.61 | 8.60 | qfq | 3,323,200 | 28,668,238 | -0.46% |
| 2023-09-25 | 8.82 | 8.85 | 8.62 | 8.65 | 8.64 | qfq | 4,153,100 | 36,085,128 | -1.59% |
| 2023-09-22 | 8.47 | 8.82 | 8.43 | 8.79 | 8.78 | qfq | 6,039,364 | 52,330,708 | 3.66% |
| 2023-09-21 | 8.38 | 8.65 | 8.38 | 8.48 | 8.47 | qfq | 4,231,078 | 36,056,890 | -0.24% |
| 2023-09-20 | 8.55 | 8.77 | 8.50 | 8.50 | 8.49 | qfq | 4,177,524 | 36,029,210 | -0.47% |
| 2023-09-19 | 8.68 | 8.71 | 8.52 | 8.54 | 8.53 | qfq | 3,673,416 | 31,511,030 | -2.06% |
| 2023-09-18 | 8.67 | 8.77 | 8.61 | 8.72 | 8.71 | qfq | 2,985,624 | 26,017,086 | 0.35% |
| 2023-09-15 | 8.83 | 8.91 | 8.65 | 8.69 | 8.68 | qfq | 3,944,784 | 34,343,412 | -1.36% |
| 2023-09-14 | 8.79 | 8.94 | 8.78 | 8.81 | 8.80 | qfq | 3,880,781 | 34,401,406 | -0.45% |
| 2023-09-13 | 9.00 | 9.02 | 8.76 | 8.85 | 8.84 | qfq | 4,234,382 | 37,436,174 | -1.67% |
| 2023-09-12 | 9.03 | 9.04 | 8.93 | 9.00 | 8.99 | qfq | 3,246,400 | 29,184,357 | 0.33% |
| 2023-09-11 | 8.92 | 9.02 | 8.80 | 8.97 | 8.96 | qfq | 4,603,200 | 41,086,563 | 0.56% |
| 2023-09-08 | 8.76 | 8.96 | 8.71 | 8.92 | 8.91 | qfq | 4,298,620 | 38,171,411 | 1.25% |
| 2023-09-07 | 8.90 | 8.99 | 8.79 | 8.81 | 8.80 | qfq | 4,349,800 | 38,590,695 | -1.78% |
| 2023-09-06 | 8.88 | 8.98 | 8.75 | 8.97 | 8.96 | qfq | 4,538,519 | 40,309,462 | 1.24% |
| 2023-09-05 | 8.89 | 8.95 | 8.81 | 8.86 | 8.85 | qfq | 3,571,500 | 31,712,718 | -0.34% |
| 2023-09-04 | 8.76 | 8.90 | 8.76 | 8.89 | 8.88 | qfq | 4,474,400 | 39,456,870 | 1.25% |
| 2023-09-01 | 8.82 | 8.82 | 8.70 | 8.78 | 8.77 | qfq | 2,489,272 | 21,785,873 | 0.23% |
| 2023-08-31 | 8.80 | 8.80 | 8.67 | 8.76 | 8.75 | qfq | 3,507,100 | 30,673,660 | -0.23% |
| 2023-08-30 | 8.70 | 8.91 | 8.70 | 8.78 | 8.77 | qfq | 4,960,267 | 43,733,727 | 0.92% |
| 2023-08-29 | 8.40 | 8.72 | 8.39 | 8.70 | 8.69 | qfq | 5,590,466 | 48,164,282 | 3.82% |
| 2023-08-28 | 8.80 | 8.85 | 8.34 | 8.38 | 8.37 | qfq | 6,029,365 | 51,745,386 | 0.48% |
| 2023-08-25 | 8.61 | 8.61 | 8.26 | 8.34 | 8.33 | qfq | 5,802,269 | 48,783,876 | -3.02% |
| 2023-08-24 | 8.73 | 8.79 | 8.57 | 8.60 | 8.59 | qfq | 3,951,234 | 34,278,201 | -1.49% |
| 2023-08-23 | 8.77 | 8.86 | 8.70 | 8.73 | 8.72 | qfq | 2,787,600 | 24,462,047 | -1.58% |
| 2023-08-22 | 8.80 | 8.90 | 8.65 | 8.87 | 8.86 | qfq | 4,517,500 | 39,654,061 | 0.80% |
| 2023-08-21 | 8.84 | 8.98 | 8.77 | 8.80 | 8.79 | qfq | 3,779,881 | 33,521,606 | -0.90% |
| 2023-08-18 | 8.98 | 9.06 | 8.88 | 8.88 | 8.87 | qfq | 2,843,650 | 25,531,688 | -1.22% |
| 2023-08-17 | 8.88 | 9.07 | 8.75 | 8.99 | 8.98 | qfq | 3,119,966 | 27,928,536 | 1.47% |
| 2023-08-16 | 9.03 | 9.03 | 8.82 | 8.86 | 8.85 | qfq | 3,958,571 | 35,211,139 | -1.66% |
| 2023-08-15 | 9.14 | 9.15 | 8.92 | 9.01 | 9.00 | qfq | 3,342,480 | 30,119,640 | -0.99% |
| 2023-08-14 | 9.01 | 9.14 | 9.00 | 9.10 | 9.09 | qfq | 3,421,673 | 31,075,134 | -0.22% |
| 2023-08-11 | 9.24 | 9.30 | 9.10 | 9.12 | 9.11 | qfq | 4,255,328 | 39,030,652 | -1.72% |
| 2023-08-10 | 9.31 | 9.35 | 9.22 | 9.28 | 9.27 | qfq | 4,313,200 | 40,064,568 | 0.22% |
| 2023-08-09 | 9.55 | 9.62 | 9.26 | 9.26 | 9.25 | qfq | 7,040,100 | 66,211,687 | -3.34% |
| 2023-08-08 | 9.76 | 9.76 | 9.55 | 9.58 | 9.57 | qfq | 3,971,700 | 38,180,502 | -1.44% |
| 2023-08-07 | 9.80 | 9.89 | 9.67 | 9.72 | 9.71 | qfq | 4,422,100 | 43,101,767 | -1.22% |
| 2023-08-04 | 9.49 | 10.04 | 9.48 | 9.84 | 9.83 | qfq | 11,767,741 | 115,198,731 | 3.69% |
| 2023-08-03 | 9.51 | 9.61 | 9.49 | 9.49 | 9.48 | qfq | 4,509,365 | 43,002,237 | -0.52% |
| 2023-08-02 | 9.66 | 9.72 | 9.46 | 9.54 | 9.53 | qfq | 6,851,100 | 65,489,561 | -1.45% |
| 2023-08-01 | 9.76 | 9.79 | 9.60 | 9.68 | 9.67 | qfq | 5,380,645 | 52,113,952 | -1.33% |
| 2023-07-31 | 9.93 | 10.00 | 9.76 | 9.81 | 9.80 | qfq | 6,296,584 | 62,008,023 | -1.51% |
| 2023-07-28 | 9.79 | 10.01 | 9.73 | 9.96 | 9.95 | qfq | 6,128,325 | 60,799,361 | 1.32% |
| 2023-07-27 | 9.63 | 10.05 | 9.63 | 9.83 | 9.82 | qfq | 7,150,511 | 70,636,786 | 1.55% |
| 2023-07-26 | 9.76 | 9.91 | 9.55 | 9.68 | 9.67 | qfq | 5,667,516 | 55,142,190 | -0.31% |
| 2023-07-25 | 9.58 | 9.73 | 9.56 | 9.71 | 9.70 | qfq | 3,791,583 | 36,668,528 | 2.21% |
| 2023-07-24 | 9.47 | 9.56 | 9.45 | 9.50 | 9.49 | qfq | 2,247,400 | 21,387,195 | 0.00% |
| 2023-07-21 | 9.51 | 9.64 | 9.44 | 9.50 | 9.49 | qfq | 2,776,416 | 26,428,474 | -0.31% |
| 2023-07-20 | 9.75 | 9.75 | 9.50 | 9.53 | 9.52 | qfq | 3,640,416 | 34,983,067 | -1.65% |
| 2023-07-19 | 9.62 | 9.74 | 9.55 | 9.69 | 9.68 | qfq | 3,705,648 | 35,777,349 | 0.31% |
| 2023-07-18 | 9.87 | 9.88 | 9.64 | 9.66 | 9.65 | qfq | 3,943,000 | 38,257,448 | -1.83% |
| 2023-07-17 | 9.80 | 10.00 | 9.74 | 9.84 | 9.83 | qfq | 4,519,999 | 44,439,822 | -1.60% |