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
贵广网络600996.SH
最近收盘价6.212026-07-17
最近交易日2026-07-17
成交量（股）26,324,794
成交额（元）168,330,346
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.61 | 6.74 | 6.17 | 6.21 | 6.21 | qfq | 26,324,794 | 168,330,346 | -6.33% |
| 2026-07-16 | 6.37 | 6.65 | 6.34 | 6.63 | 6.63 | qfq | 24,844,274 | 162,728,151 | 3.11% |
| 2026-07-15 | 6.35 | 6.53 | 6.34 | 6.43 | 6.43 | qfq | 17,339,707 | 111,302,429 | 0.31% |
| 2026-07-14 | 6.46 | 6.46 | 6.18 | 6.41 | 6.41 | qfq | 22,688,523 | 143,463,178 | -0.93% |
| 2026-07-13 | 6.46 | 6.70 | 6.37 | 6.47 | 6.47 | qfq | 38,789,737 | 253,152,478 | 0.00% |
| 2026-07-10 | 6.08 | 6.65 | 5.96 | 6.47 | 6.47 | qfq | 44,302,725 | 283,129,962 | 6.77% |
| 2026-07-09 | 6.00 | 6.12 | 5.95 | 6.06 | 6.06 | qfq | 20,349,195 | 122,932,036 | 1.34% |
| 2026-07-08 | 6.10 | 6.12 | 5.91 | 5.98 | 5.98 | qfq | 20,413,385 | 122,897,700 | -1.97% |
| 2026-07-07 | 6.29 | 6.32 | 6.04 | 6.10 | 6.10 | qfq | 22,853,128 | 139,912,039 | -2.09% |
| 2026-07-06 | 6.68 | 6.94 | 6.14 | 6.23 | 6.23 | qfq | 38,616,924 | 250,358,269 | -7.43% |
| 2026-07-03 | 6.55 | 6.85 | 6.36 | 6.73 | 6.73 | qfq | 39,544,131 | 259,988,759 | 3.86% |
| 2026-07-02 | 6.76 | 6.87 | 6.45 | 6.48 | 6.48 | qfq | 40,978,019 | 271,802,456 | -4.14% |
| 2026-07-01 | 6.85 | 6.93 | 6.63 | 6.76 | 6.76 | qfq | 38,297,900 | 260,253,946 | -2.59% |
| 2026-06-30 | 7.29 | 7.39 | 6.82 | 6.94 | 6.94 | qfq | 51,798,098 | 361,365,249 | -8.32% |
| 2026-06-29 | 8.44 | 8.44 | 7.57 | 7.57 | 7.57 | qfq | 38,853,783 | 299,799,190 | -9.99% |
| 2026-06-26 | 8.72 | 8.79 | 8.40 | 8.41 | 8.41 | qfq | 29,719,237 | 253,392,853 | -4.65% |
| 2026-06-25 | 8.56 | 8.94 | 8.36 | 8.82 | 8.82 | qfq | 38,771,970 | 334,038,174 | 2.08% |
| 2026-06-24 | 8.74 | 8.81 | 8.54 | 8.64 | 8.64 | qfq | 34,274,240 | 297,141,711 | -2.04% |
| 2026-06-23 | 8.61 | 9.31 | 8.55 | 8.82 | 8.82 | qfq | 47,206,706 | 422,429,300 | 1.26% |
| 2026-06-22 | 9.00 | 9.14 | 8.48 | 8.71 | 8.71 | qfq | 50,300,426 | 439,062,358 | -3.11% |
| 2026-06-18 | 9.65 | 9.92 | 8.94 | 8.99 | 8.99 | qfq | 64,407,658 | 598,453,447 | -6.84% |
| 2026-06-17 | 9.48 | 9.94 | 9.47 | 9.65 | 9.65 | qfq | 64,099,496 | 622,779,834 | 0.73% |
| 2026-06-16 | 8.90 | 9.92 | 8.65 | 9.58 | 9.58 | qfq | 71,936,429 | 671,958,186 | 6.09% |
| 2026-06-15 | 8.80 | 9.14 | 8.78 | 9.03 | 9.03 | qfq | 34,022,347 | 306,438,152 | 1.92% |
| 2026-06-12 | 8.81 | 9.14 | 8.70 | 8.86 | 8.86 | qfq | 38,419,349 | 342,554,706 | 0.68% |
| 2026-06-11 | 8.70 | 9.02 | 8.50 | 8.80 | 8.80 | qfq | 36,438,423 | 318,971,065 | -0.68% |
| 2026-06-10 | 8.83 | 8.94 | 8.52 | 8.86 | 8.86 | qfq | 35,520,139 | 310,352,857 | 0.34% |
| 2026-06-09 | 9.02 | 9.18 | 8.72 | 8.83 | 8.83 | qfq | 40,275,747 | 358,777,115 | -1.23% |
| 2026-06-08 | 9.27 | 9.64 | 8.90 | 8.94 | 8.94 | qfq | 55,933,891 | 512,584,283 | -4.69% |
| 2026-06-05 | 8.54 | 9.38 | 8.38 | 9.38 | 9.38 | qfq | 56,698,815 | 509,900,769 | 9.96% |
| 2026-06-04 | 8.69 | 8.87 | 8.47 | 8.53 | 8.53 | qfq | 31,648,518 | 273,014,716 | -2.51% |
| 2026-06-03 | 9.00 | 9.14 | 8.50 | 8.75 | 8.75 | qfq | 43,794,751 | 386,465,420 | -3.63% |
| 2026-06-02 | 9.35 | 9.35 | 8.92 | 9.08 | 9.08 | qfq | 40,011,196 | 363,941,856 | -3.81% |
| 2026-06-01 | 9.17 | 9.47 | 9.08 | 9.44 | 9.44 | qfq | 51,846,762 | 483,227,768 | 2.05% |
| 2026-05-29 | 9.38 | 9.46 | 9.08 | 9.25 | 9.25 | qfq | 43,639,225 | 402,831,306 | -1.70% |
| 2026-05-28 | 9.56 | 9.86 | 9.20 | 9.41 | 9.41 | qfq | 54,046,781 | 510,708,403 | 0.00% |
| 2026-05-27 | 9.52 | 9.69 | 9.37 | 9.41 | 9.41 | qfq | 53,926,196 | 513,544,309 | -1.05% |
| 2026-05-26 | 9.48 | 9.79 | 9.22 | 9.51 | 9.51 | qfq | 84,437,243 | 806,562,826 | -1.25% |
| 2026-05-25 | 8.65 | 9.63 | 8.65 | 9.63 | 9.63 | qfq | 46,279,363 | 434,013,640 | 10.06% |
| 2026-05-22 | 8.96 | 9.02 | 8.62 | 8.75 | 8.75 | qfq | 39,311,708 | 344,277,811 | -1.57% |
| 2026-05-21 | 9.10 | 9.35 | 8.80 | 8.89 | 8.89 | qfq | 51,237,962 | 466,428,873 | -3.05% |
| 2026-05-20 | 9.37 | 9.43 | 9.15 | 9.17 | 9.17 | qfq | 62,460,455 | 577,482,242 | -4.08% |
| 2026-05-19 | 9.19 | 9.89 | 9.05 | 9.56 | 9.56 | qfq | 108,797,145 | 1,025,269,642 | 5.05% |
| 2026-05-18 | 8.27 | 9.10 | 8.27 | 9.10 | 9.10 | qfq | 37,346,446 | 333,648,950 | 10.04% |
| 2026-05-15 | 8.39 | 8.52 | 8.21 | 8.27 | 8.27 | qfq | 24,424,258 | 204,190,941 | -1.19% |
| 2026-05-14 | 8.47 | 8.57 | 8.29 | 8.37 | 8.37 | qfq | 28,560,568 | 240,456,731 | -0.83% |
| 2026-05-13 | 8.40 | 8.53 | 8.30 | 8.44 | 8.44 | qfq | 22,088,100 | 185,949,382 | 0.48% |
| 2026-05-12 | 8.53 | 8.54 | 8.32 | 8.40 | 8.40 | qfq | 23,007,011 | 193,166,831 | -1.52% |
| 2026-05-11 | 8.84 | 8.84 | 8.48 | 8.53 | 8.53 | qfq | 37,990,500 | 326,372,026 | -4.05% |
| 2026-05-08 | 8.73 | 9.02 | 8.63 | 8.89 | 8.89 | qfq | 31,746,048 | 281,161,795 | 1.83% |
| 2026-05-07 | 8.77 | 8.84 | 8.68 | 8.73 | 8.73 | qfq | 23,569,381 | 206,523,342 | -0.23% |
| 2026-05-06 | 8.52 | 8.88 | 8.52 | 8.75 | 8.75 | qfq | 33,304,321 | 291,096,293 | 3.55% |
| 2026-04-30 | 8.45 | 8.78 | 8.43 | 8.45 | 8.45 | qfq | 27,191,447 | 232,274,718 | 0.84% |
| 2026-04-29 | 8.20 | 8.77 | 8.17 | 8.38 | 8.38 | qfq | 41,410,437 | 352,109,957 | 2.20% |
| 2026-04-28 | 8.40 | 8.50 | 8.15 | 8.20 | 8.20 | qfq | 19,904,837 | 164,736,618 | -2.73% |
| 2026-04-27 | 8.31 | 8.63 | 8.29 | 8.43 | 8.43 | qfq | 21,613,997 | 183,109,259 | 0.60% |
| 2026-04-24 | 8.54 | 8.59 | 8.33 | 8.38 | 8.38 | qfq | 22,752,625 | 191,406,824 | -2.33% |
| 2026-04-23 | 8.64 | 8.71 | 8.49 | 8.58 | 8.58 | qfq | 20,206,600 | 173,320,606 | -0.92% |
| 2026-04-22 | 8.64 | 8.69 | 8.44 | 8.66 | 8.66 | qfq | 30,257,660 | 259,153,900 | -0.12% |
| 2026-04-21 | 8.94 | 8.94 | 8.58 | 8.67 | 8.67 | qfq | 40,619,834 | 353,546,740 | -4.52% |
| 2026-04-20 | 9.28 | 9.33 | 9.07 | 9.08 | 9.08 | qfq | 47,748,299 | 437,206,023 | -3.40% |
| 2026-04-17 | 9.80 | 9.83 | 9.16 | 9.40 | 9.40 | qfq | 59,543,185 | 559,779,635 | -0.42% |
| 2026-04-16 | 9.13 | 9.58 | 9.11 | 9.44 | 9.44 | qfq | 47,115,023 | 441,462,322 | 3.28% |
| 2026-04-15 | 9.27 | 9.42 | 9.08 | 9.14 | 9.14 | qfq | 26,773,400 | 246,339,526 | -1.19% |
| 2026-04-14 | 9.45 | 9.60 | 9.11 | 9.25 | 9.25 | qfq | 35,133,820 | 327,805,799 | -1.07% |
| 2026-04-13 | 9.12 | 9.48 | 9.11 | 9.35 | 9.35 | qfq | 23,418,668 | 218,531,977 | 0.86% |
| 2026-04-10 | 9.45 | 9.48 | 9.27 | 9.27 | 9.27 | qfq | 31,224,382 | 292,532,921 | -1.49% |
| 2026-04-09 | 9.48 | 9.64 | 9.34 | 9.41 | 9.41 | qfq | 39,430,697 | 373,916,920 | -2.39% |
| 2026-04-08 | 9.49 | 9.80 | 9.44 | 9.64 | 9.64 | qfq | 51,074,525 | 491,835,994 | 3.10% |
| 2026-04-07 | 9.23 | 9.49 | 8.99 | 9.35 | 9.35 | qfq | 47,670,599 | 441,485,400 | -0.85% |
| 2026-04-03 | 9.62 | 9.93 | 9.30 | 9.43 | 9.43 | qfq | 53,883,372 | 517,924,318 | -1.98% |
| 2026-04-02 | 10.00 | 10.13 | 9.25 | 9.62 | 9.62 | qfq | 87,786,777 | 842,004,717 | -6.33% |
| 2026-04-01 | 10.38 | 10.89 | 10.04 | 10.27 | 10.27 | qfq | 92,647,836 | 965,070,076 | -0.68% |
| 2026-03-31 | 10.50 | 11.10 | 10.31 | 10.34 | 10.34 | qfq | 109,210,543 | 1,158,373,033 | -6.17% |
| 2026-03-30 | 10.20 | 11.02 | 10.02 | 11.02 | 11.02 | qfq | 100,914,868 | 1,074,647,555 | 9.98% |
| 2026-03-27 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | qfq | 16,163,906 | 161,962,338 | 9.99% |
| 2026-03-26 | 9.43 | 9.43 | 9.06 | 9.11 | 9.11 | qfq | 41,755,148 | 383,102,250 | -4.81% |
| 2026-03-25 | 9.35 | 9.62 | 9.30 | 9.57 | 9.57 | qfq | 57,436,896 | 545,069,898 | 2.13% |
| 2026-03-24 | 9.37 | 9.49 | 9.11 | 9.37 | 9.37 | qfq | 51,349,792 | 478,533,411 | 1.41% |
| 2026-03-23 | 9.10 | 9.66 | 8.88 | 9.24 | 9.24 | qfq | 66,175,553 | 612,842,293 | -0.75% |
| 2026-03-20 | 9.39 | 9.70 | 9.30 | 9.31 | 9.31 | qfq | 86,797,529 | 822,115,729 | -2.00% |
| 2026-03-19 | 8.53 | 9.50 | 8.53 | 9.50 | 9.50 | qfq | 73,953,483 | 686,126,600 | 9.95% |
| 2026-03-18 | 8.27 | 8.92 | 8.13 | 8.64 | 8.64 | qfq | 44,053,606 | 372,447,818 | 4.47% |
| 2026-03-17 | 8.37 | 8.58 | 8.26 | 8.27 | 8.27 | qfq | 37,752,452 | 316,660,837 | -4.39% |
| 2026-03-16 | 8.10 | 8.94 | 8.05 | 8.65 | 8.65 | qfq | 66,135,755 | 572,021,000 | 6.40% |
| 2026-03-13 | 8.11 | 8.23 | 8.07 | 8.13 | 8.13 | qfq | 15,718,595 | 128,143,365 | 0.37% |
| 2026-03-12 | 8.29 | 8.32 | 7.99 | 8.10 | 8.10 | qfq | 19,544,735 | 158,765,595 | -2.41% |
| 2026-03-11 | 8.32 | 8.38 | 8.19 | 8.30 | 8.30 | qfq | 21,739,864 | 179,921,725 | 0.36% |
| 2026-03-10 | 8.19 | 8.51 | 8.18 | 8.27 | 8.27 | qfq | 28,647,396 | 238,110,505 | 1.72% |
| 2026-03-09 | 8.11 | 8.15 | 7.86 | 8.13 | 8.13 | qfq | 20,794,236 | 165,857,904 | 0.00% |
| 2026-03-06 | 8.08 | 8.20 | 8.00 | 8.13 | 8.13 | qfq | 15,521,475 | 125,985,404 | 0.87% |
| 2026-03-05 | 7.88 | 8.29 | 7.86 | 8.06 | 8.06 | qfq | 29,019,892 | 235,412,579 | 3.47% |
| 2026-03-04 | 7.85 | 7.93 | 7.70 | 7.79 | 7.79 | qfq | 19,113,421 | 149,404,068 | -1.14% |
| 2026-03-03 | 8.26 | 8.28 | 7.85 | 7.88 | 7.88 | qfq | 27,701,380 | 221,390,959 | -4.60% |
| 2026-03-02 | 8.48 | 8.49 | 8.20 | 8.26 | 8.26 | qfq | 23,954,141 | 199,072,827 | -4.40% |
| 2026-02-27 | 8.54 | 8.72 | 8.50 | 8.64 | 8.64 | qfq | 17,875,936 | 154,227,964 | 1.29% |
| 2026-02-26 | 8.77 | 8.80 | 8.48 | 8.53 | 8.53 | qfq | 24,099,507 | 206,822,091 | -2.63% |
| 2026-02-25 | 8.75 | 8.86 | 8.71 | 8.76 | 8.76 | qfq | 15,081,800 | 132,589,614 | -0.11% |
| 2026-02-24 | 9.09 | 9.10 | 8.73 | 8.77 | 8.77 | qfq | 21,541,983 | 189,796,745 | -2.77% |
| 2026-02-13 | 9.08 | 9.19 | 9.02 | 9.02 | 9.02 | qfq | 14,181,400 | 129,023,033 | -0.88% |
| 2026-02-12 | 9.24 | 9.26 | 8.97 | 9.10 | 9.10 | qfq | 22,048,300 | 200,365,354 | -1.52% |
| 2026-02-11 | 9.40 | 9.40 | 9.18 | 9.24 | 9.24 | qfq | 25,062,866 | 232,085,767 | -2.74% |
| 2026-02-10 | 9.15 | 9.62 | 9.13 | 9.50 | 9.50 | qfq | 46,120,159 | 433,584,862 | 4.05% |
| 2026-02-09 | 8.98 | 9.23 | 8.97 | 9.13 | 9.13 | qfq | 26,710,615 | 243,503,312 | 3.40% |
| 2026-02-06 | 8.81 | 8.95 | 8.69 | 8.83 | 8.83 | qfq | 17,136,849 | 151,494,948 | -0.67% |
| 2026-02-05 | 8.88 | 9.01 | 8.84 | 8.89 | 8.89 | qfq | 17,898,220 | 159,784,119 | -0.56% |
| 2026-02-04 | 8.87 | 9.01 | 8.80 | 8.94 | 8.94 | qfq | 18,084,373 | 160,704,061 | 0.68% |
| 2026-02-03 | 8.79 | 8.89 | 8.74 | 8.88 | 8.88 | qfq | 18,400,994 | 162,332,831 | 1.49% |
| 2026-02-02 | 8.80 | 9.04 | 8.71 | 8.75 | 8.75 | qfq | 26,998,649 | 239,677,293 | -1.02% |
| 2026-01-30 | 8.84 | 9.27 | 8.80 | 8.84 | 8.84 | qfq | 32,827,535 | 294,491,982 | 0.00% |
| 2026-01-29 | 8.80 | 8.98 | 8.66 | 8.84 | 8.84 | qfq | 24,660,985 | 218,451,679 | 0.00% |
| 2026-01-28 | 8.96 | 9.03 | 8.77 | 8.84 | 8.84 | qfq | 20,707,675 | 183,762,587 | -1.34% |
| 2026-01-27 | 9.26 | 9.26 | 8.84 | 8.96 | 8.96 | qfq | 27,475,443 | 246,521,130 | -2.18% |
| 2026-01-26 | 9.50 | 9.55 | 9.00 | 9.16 | 9.16 | qfq | 40,132,004 | 369,452,081 | -4.18% |
| 2026-01-23 | 9.49 | 9.85 | 9.46 | 9.56 | 9.56 | qfq | 30,571,266 | 294,438,604 | 0.84% |
| 2026-01-22 | 9.46 | 9.55 | 9.38 | 9.48 | 9.48 | qfq | 23,895,935 | 225,845,958 | 0.00% |
| 2026-01-21 | 9.37 | 9.95 | 9.32 | 9.48 | 9.48 | qfq | 46,172,028 | 446,005,751 | 0.74% |
| 2026-01-20 | 9.50 | 9.67 | 9.17 | 9.41 | 9.41 | qfq | 28,638,677 | 268,443,498 | -0.63% |
| 2026-01-19 | 9.40 | 9.55 | 9.10 | 9.47 | 9.47 | qfq | 24,418,100 | 229,319,352 | -1.66% |
| 2026-01-16 | 9.81 | 9.95 | 9.52 | 9.63 | 9.63 | qfq | 30,976,436 | 300,194,908 | -1.83% |
| 2026-01-15 | 10.13 | 10.13 | 9.70 | 9.81 | 9.81 | qfq | 32,699,085 | 321,469,130 | -3.35% |
| 2026-01-14 | 10.05 | 10.35 | 9.98 | 10.15 | 10.15 | qfq | 41,273,351 | 419,975,414 | 1.00% |
| 2026-01-13 | 10.33 | 10.40 | 10.02 | 10.05 | 10.05 | qfq | 41,190,600 | 420,339,774 | -2.43% |
| 2026-01-12 | 10.33 | 10.40 | 10.08 | 10.30 | 10.30 | qfq | 40,268,653 | 411,646,073 | 0.78% |
| 2026-01-09 | 10.14 | 10.37 | 10.07 | 10.22 | 10.22 | qfq | 30,532,370 | 312,533,781 | 1.69% |
| 2026-01-08 | 9.86 | 10.25 | 9.86 | 10.05 | 10.05 | qfq | 30,173,350 | 303,190,621 | 1.82% |
| 2026-01-07 | 9.88 | 10.07 | 9.79 | 9.87 | 9.87 | qfq | 20,007,823 | 198,119,442 | -0.90% |
| 2026-01-06 | 9.98 | 10.18 | 9.88 | 9.96 | 9.96 | qfq | 23,139,680 | 231,213,715 | 0.40% |
| 2026-01-05 | 10.00 | 10.04 | 9.79 | 9.92 | 9.92 | qfq | 26,800,570 | 264,728,051 | -1.20% |
| 2025-12-31 | 10.00 | 10.31 | 9.75 | 10.04 | 10.04 | qfq | 26,557,907 | 265,709,094 | 1.01% |
| 2025-12-30 | 10.32 | 10.46 | 9.87 | 9.94 | 9.94 | qfq | 29,198,000 | 295,939,524 | -3.68% |
| 2025-12-29 | 10.73 | 10.95 | 10.31 | 10.32 | 10.32 | qfq | 27,120,200 | 285,942,240 | -3.91% |
| 2025-12-26 | 10.99 | 11.15 | 10.62 | 10.74 | 10.74 | qfq | 23,497,956 | 253,978,648 | -1.83% |
| 2025-12-25 | 10.66 | 11.26 | 10.62 | 10.94 | 10.94 | qfq | 29,100,569 | 320,860,057 | 2.63% |
| 2025-12-24 | 10.32 | 10.83 | 10.32 | 10.66 | 10.66 | qfq | 24,137,816 | 257,250,077 | 2.90% |
| 2025-12-23 | 10.50 | 10.65 | 10.31 | 10.36 | 10.36 | qfq | 17,927,277 | 187,322,260 | -1.52% |
| 2025-12-22 | 10.37 | 10.55 | 10.29 | 10.52 | 10.52 | qfq | 21,372,959 | 222,996,503 | 0.96% |
| 2025-12-19 | 10.25 | 10.53 | 10.14 | 10.42 | 10.42 | qfq | 25,655,413 | 265,406,010 | 2.66% |
| 2025-12-18 | 10.25 | 10.45 | 10.14 | 10.15 | 10.15 | qfq | 15,927,159 | 164,385,375 | -1.84% |
| 2025-12-17 | 10.46 | 10.49 | 10.18 | 10.34 | 10.34 | qfq | 20,623,118 | 212,739,097 | -1.05% |
| 2025-12-16 | 10.91 | 10.99 | 10.39 | 10.45 | 10.45 | qfq | 31,659,951 | 334,973,596 | -4.65% |
| 2025-12-15 | 11.15 | 11.21 | 10.80 | 10.96 | 10.96 | qfq | 20,161,554 | 221,379,741 | -1.70% |
| 2025-12-12 | 11.20 | 11.31 | 11.03 | 11.15 | 11.15 | qfq | 18,771,967 | 209,821,976 | -0.45% |
| 2025-12-11 | 11.31 | 11.60 | 11.18 | 11.20 | 11.20 | qfq | 24,455,078 | 276,698,999 | -0.88% |
| 2025-12-10 | 11.45 | 11.53 | 11.19 | 11.30 | 11.30 | qfq | 21,274,508 | 241,342,637 | -0.62% |
| 2025-12-09 | 11.22 | 11.69 | 11.22 | 11.37 | 11.37 | qfq | 24,330,662 | 278,560,280 | 0.44% |
| 2025-12-08 | 11.60 | 11.72 | 11.27 | 11.32 | 11.32 | qfq | 27,833,124 | 317,081,394 | -1.57% |
| 2025-12-05 | 11.10 | 11.73 | 11.03 | 11.50 | 11.50 | qfq | 43,815,162 | 502,664,177 | 4.74% |
| 2025-12-04 | 11.40 | 11.48 | 10.95 | 10.98 | 10.98 | qfq | 35,206,881 | 391,640,222 | -3.09% |
| 2025-12-03 | 11.98 | 12.00 | 11.25 | 11.33 | 11.33 | qfq | 44,624,462 | 513,972,277 | -4.95% |
| 2025-12-02 | 11.90 | 12.07 | 11.75 | 11.92 | 11.92 | qfq | 35,093,927 | 417,856,526 | 0.34% |
| 2025-12-01 | 12.10 | 12.53 | 11.88 | 11.88 | 11.88 | qfq | 51,545,682 | 622,872,837 | -1.90% |
| 2025-11-28 | 12.38 | 12.69 | 12.03 | 12.11 | 12.11 | qfq | 64,867,167 | 793,155,696 | -3.89% |
| 2025-11-27 | 11.57 | 12.92 | 11.57 | 12.60 | 12.60 | qfq | 100,438,127 | 1,255,444,898 | 7.23% |
| 2025-11-26 | 11.28 | 11.97 | 11.23 | 11.75 | 11.75 | qfq | 78,448,151 | 918,413,654 | 1.29% |
| 2025-11-25 | 11.16 | 11.88 | 10.90 | 11.60 | 11.60 | qfq | 95,132,689 | 1,079,593,633 | 3.76% |
| 2025-11-24 | 12.13 | 12.19 | 10.53 | 11.18 | 11.18 | qfq | 116,037,509 | 1,288,203,629 | -3.37% |
| 2025-11-21 | 10.50 | 11.57 | 10.41 | 11.57 | 11.57 | qfq | 116,430,248 | 1,298,646,746 | 9.98% |
| 2025-11-20 | 9.72 | 10.52 | 9.55 | 10.52 | 10.52 | qfq | 48,577,596 | 482,174,137 | 10.04% |
| 2025-11-19 | 10.00 | 10.02 | 9.49 | 9.56 | 9.56 | qfq | 27,256,194 | 263,797,339 | -4.78% |
| 2025-11-18 | 10.03 | 10.18 | 9.88 | 10.04 | 10.04 | qfq | 26,094,140 | 261,160,224 | 0.20% |
| 2025-11-17 | 9.77 | 10.04 | 9.77 | 10.02 | 10.02 | qfq | 27,816,323 | 277,138,068 | 1.73% |
| 2025-11-14 | 9.96 | 10.05 | 9.76 | 9.85 | 9.85 | qfq | 31,956,429 | 315,744,651 | -1.30% |
| 2025-11-13 | 9.85 | 10.27 | 9.85 | 9.98 | 9.98 | qfq | 52,202,784 | 523,199,956 | 1.22% |
| 2025-11-12 | 9.23 | 10.15 | 9.19 | 9.86 | 9.86 | qfq | 73,774,663 | 734,664,532 | 6.83% |
| 2025-11-11 | 9.35 | 9.41 | 9.22 | 9.23 | 9.23 | qfq | 16,177,601 | 150,343,690 | -1.39% |
| 2025-11-10 | 9.66 | 9.74 | 9.35 | 9.36 | 9.36 | qfq | 26,225,057 | 248,115,216 | -3.11% |
| 2025-11-07 | 9.69 | 9.98 | 9.55 | 9.66 | 9.66 | qfq | 27,329,401 | 267,645,428 | -0.41% |
| 2025-11-06 | 9.81 | 9.87 | 9.66 | 9.70 | 9.70 | qfq | 18,293,943 | 178,075,761 | -1.02% |
| 2025-11-05 | 9.70 | 9.97 | 9.66 | 9.80 | 9.80 | qfq | 19,160,865 | 187,939,441 | 0.10% |
| 2025-11-04 | 9.98 | 9.98 | 9.69 | 9.79 | 9.79 | qfq | 21,620,794 | 212,358,085 | -2.30% |
| 2025-11-03 | 9.72 | 10.18 | 9.65 | 10.02 | 10.02 | qfq | 34,575,987 | 342,006,480 | 2.56% |
| 2025-10-31 | 9.60 | 9.83 | 9.60 | 9.77 | 9.77 | qfq | 24,277,455 | 237,005,839 | 1.77% |
| 2025-10-30 | 9.54 | 9.70 | 9.47 | 9.60 | 9.60 | qfq | 17,341,440 | 165,987,396 | 0.21% |
| 2025-10-29 | 9.60 | 9.81 | 9.47 | 9.58 | 9.58 | qfq | 18,492,100 | 177,670,860 | -0.73% |
| 2025-10-28 | 9.71 | 9.79 | 9.62 | 9.65 | 9.65 | qfq | 17,525,851 | 169,470,048 | -1.23% |
| 2025-10-27 | 9.75 | 9.95 | 9.62 | 9.77 | 9.77 | qfq | 32,358,031 | 316,995,593 | 0.93% |
| 2025-10-24 | 9.45 | 9.74 | 9.41 | 9.68 | 9.68 | qfq | 28,822,789 | 276,782,383 | 2.43% |
| 2025-10-23 | 9.75 | 9.84 | 9.35 | 9.45 | 9.45 | qfq | 24,432,414 | 232,048,715 | -1.66% |
| 2025-10-22 | 9.70 | 9.87 | 9.58 | 9.61 | 9.61 | qfq | 21,808,398 | 211,230,390 | -1.84% |
| 2025-10-21 | 9.73 | 9.88 | 9.57 | 9.79 | 9.79 | qfq | 28,335,910 | 275,915,027 | -0.10% |
| 2025-10-20 | 9.45 | 9.99 | 9.30 | 9.80 | 9.80 | qfq | 42,079,111 | 407,300,794 | 4.48% |
| 2025-10-17 | 9.69 | 9.73 | 9.37 | 9.38 | 9.38 | qfq | 28,375,913 | 269,755,995 | -3.20% |
| 2025-10-16 | 9.26 | 10.02 | 9.26 | 9.69 | 9.69 | qfq | 47,178,406 | 454,964,651 | 3.97% |
| 2025-10-15 | 9.21 | 9.45 | 9.15 | 9.32 | 9.32 | qfq | 19,600,785 | 182,568,392 | 1.41% |
| 2025-10-14 | 9.54 | 9.56 | 9.17 | 9.19 | 9.19 | qfq | 29,831,333 | 279,270,546 | -2.75% |
| 2025-10-13 | 9.37 | 9.53 | 9.20 | 9.45 | 9.45 | qfq | 27,987,340 | 262,925,706 | -2.48% |
| 2025-10-10 | 9.80 | 9.83 | 9.52 | 9.69 | 9.69 | qfq | 28,872,586 | 278,694,709 | -0.82% |
| 2025-10-09 | 9.95 | 9.99 | 9.62 | 9.77 | 9.77 | qfq | 36,720,276 | 358,185,831 | -0.20% |
| 2025-09-30 | 9.35 | 10.12 | 9.22 | 9.79 | 9.79 | qfq | 56,891,173 | 543,993,770 | 5.27% |
| 2025-09-29 | 9.30 | 9.53 | 9.03 | 9.30 | 9.30 | qfq | 41,560,490 | 386,483,554 | 0.11% |
| 2025-09-26 | 9.71 | 9.85 | 9.24 | 9.29 | 9.29 | qfq | 69,085,793 | 653,210,513 | -7.10% |
| 2025-09-25 | 9.55 | 10.48 | 9.40 | 10.00 | 10.00 | qfq | 101,221,717 | 1,012,089,138 | 2.15% |
| 2025-09-24 | 10.80 | 10.88 | 9.79 | 9.79 | 9.79 | qfq | 111,790,355 | 1,123,705,709 | -10.02% |
| 2025-09-23 | 10.88 | 10.88 | 10.51 | 10.88 | 10.88 | qfq | 76,530,381 | 829,005,228 | 10.01% |
| 2025-09-22 | 9.33 | 9.89 | 9.18 | 9.89 | 9.89 | qfq | 53,011,272 | 509,856,285 | 10.01% |
| 2025-09-19 | 8.39 | 8.99 | 8.39 | 8.99 | 8.99 | qfq | 67,786,031 | 601,416,739 | 10.04% |
| 2025-09-18 | 8.28 | 8.33 | 8.13 | 8.17 | 8.17 | qfq | 20,642,159 | 170,063,673 | -1.21% |
| 2025-09-17 | 8.25 | 8.33 | 8.23 | 8.27 | 8.27 | qfq | 14,039,306 | 116,220,544 | -0.12% |
| 2025-09-16 | 8.27 | 8.35 | 8.18 | 8.28 | 8.28 | qfq | 20,697,800 | 170,889,329 | -0.60% |
| 2025-09-15 | 8.18 | 8.64 | 8.12 | 8.33 | 8.33 | qfq | 38,809,659 | 324,626,076 | 0.97% |
| 2025-09-12 | 8.27 | 8.32 | 8.21 | 8.25 | 8.25 | qfq | 13,432,562 | 110,848,840 | -0.36% |
| 2025-09-11 | 8.20 | 8.38 | 8.09 | 8.28 | 8.28 | qfq | 20,803,941 | 170,813,866 | 0.61% |
| 2025-09-10 | 8.24 | 8.29 | 8.18 | 8.23 | 8.23 | qfq | 14,627,190 | 120,469,169 | -0.12% |
| 2025-09-09 | 8.30 | 8.35 | 8.20 | 8.24 | 8.24 | qfq | 16,688,896 | 137,668,662 | -1.55% |
| 2025-09-08 | 8.17 | 8.42 | 8.16 | 8.37 | 8.37 | qfq | 23,461,540 | 195,001,228 | 1.70% |
| 2025-09-05 | 8.21 | 8.25 | 8.07 | 8.23 | 8.23 | qfq | 16,551,440 | 135,178,255 | 0.49% |
| 2025-09-04 | 8.19 | 8.44 | 8.09 | 8.19 | 8.19 | qfq | 24,881,279 | 205,003,905 | 0.12% |
| 2025-09-03 | 8.24 | 8.36 | 8.13 | 8.18 | 8.18 | qfq | 17,491,629 | 143,934,965 | -0.73% |
| 2025-09-02 | 8.47 | 8.48 | 8.15 | 8.24 | 8.24 | qfq | 26,077,400 | 215,835,681 | -3.06% |
| 2025-09-01 | 8.35 | 8.53 | 8.35 | 8.50 | 8.50 | qfq | 21,644,533 | 182,750,112 | 1.07% |
| 2025-08-29 | 8.64 | 8.66 | 8.38 | 8.41 | 8.41 | qfq | 25,071,411 | 213,210,882 | -2.66% |
| 2025-08-28 | 8.60 | 8.89 | 8.43 | 8.64 | 8.64 | qfq | 31,617,076 | 272,726,583 | 0.12% |
| 2025-08-27 | 8.92 | 8.99 | 8.60 | 8.63 | 8.63 | qfq | 31,298,274 | 275,868,586 | -3.25% |
| 2025-08-26 | 8.66 | 8.94 | 8.63 | 8.92 | 8.92 | qfq | 34,240,060 | 302,059,001 | 2.53% |
| 2025-08-25 | 8.61 | 8.87 | 8.57 | 8.70 | 8.70 | qfq | 32,137,724 | 279,816,972 | 1.52% |
| 2025-08-22 | 8.49 | 8.64 | 8.45 | 8.57 | 8.57 | qfq | 24,335,995 | 207,665,333 | 1.06% |
| 2025-08-21 | 8.53 | 8.57 | 8.44 | 8.48 | 8.48 | qfq | 18,544,789 | 157,390,739 | -0.59% |
| 2025-08-20 | 8.57 | 8.61 | 8.43 | 8.53 | 8.53 | qfq | 19,996,699 | 169,985,876 | -0.47% |
| 2025-08-19 | 8.59 | 8.73 | 8.50 | 8.57 | 8.57 | qfq | 20,344,107 | 174,717,415 | 0.00% |
| 2025-08-18 | 8.51 | 8.75 | 8.50 | 8.57 | 8.57 | qfq | 28,939,659 | 249,158,727 | -0.23% |
| 2025-08-15 | 8.24 | 8.87 | 8.21 | 8.59 | 8.59 | qfq | 40,580,878 | 346,979,130 | 4.25% |
| 2025-08-14 | 8.46 | 8.47 | 8.19 | 8.24 | 8.24 | qfq | 24,272,454 | 201,835,828 | -2.37% |
| 2025-08-13 | 8.36 | 8.62 | 8.32 | 8.44 | 8.44 | qfq | 27,245,059 | 231,162,116 | 1.08% |
| 2025-08-12 | 8.40 | 8.53 | 8.33 | 8.35 | 8.35 | qfq | 15,855,092 | 132,960,718 | -0.48% |
| 2025-08-11 | 8.33 | 8.57 | 8.27 | 8.39 | 8.39 | qfq | 26,854,176 | 225,775,438 | -1.29% |
| 2025-08-08 | 8.26 | 8.53 | 8.13 | 8.50 | 8.50 | qfq | 28,749,718 | 239,019,145 | 3.16% |
| 2025-08-07 | 8.26 | 8.38 | 8.22 | 8.24 | 8.24 | qfq | 18,862,489 | 156,062,191 | 0.12% |
| 2025-08-06 | 8.25 | 8.27 | 8.17 | 8.23 | 8.23 | qfq | 14,312,949 | 117,425,589 | -0.36% |
| 2025-08-05 | 8.20 | 8.35 | 8.15 | 8.26 | 8.26 | qfq | 14,377,837 | 118,642,714 | 0.36% |
| 2025-08-04 | 8.11 | 8.23 | 8.07 | 8.23 | 8.23 | qfq | 12,855,195 | 104,612,233 | 0.37% |
| 2025-08-01 | 8.25 | 8.32 | 8.12 | 8.20 | 8.20 | qfq | 16,892,124 | 138,416,493 | -0.61% |
| 2025-07-31 | 8.11 | 8.60 | 8.05 | 8.25 | 8.25 | qfq | 35,261,068 | 293,678,713 | 1.60% |
| 2025-07-30 | 8.19 | 8.21 | 8.05 | 8.12 | 8.12 | qfq | 12,545,907 | 102,114,684 | -0.98% |
| 2025-07-29 | 8.21 | 8.25 | 8.13 | 8.20 | 8.20 | qfq | 13,601,451 | 111,124,939 | -0.36% |
| 2025-07-28 | 8.34 | 8.39 | 8.22 | 8.23 | 8.23 | qfq | 14,247,933 | 117,781,948 | -1.32% |
| 2025-07-25 | 8.26 | 8.49 | 8.22 | 8.34 | 8.34 | qfq | 22,409,507 | 187,314,764 | 1.09% |
| 2025-07-24 | 8.18 | 8.25 | 8.15 | 8.25 | 8.25 | qfq | 11,627,685 | 95,543,951 | 1.23% |
| 2025-07-23 | 8.25 | 8.30 | 8.14 | 8.15 | 8.15 | qfq | 14,762,959 | 121,411,571 | -1.45% |
| 2025-07-22 | 8.27 | 8.30 | 8.24 | 8.27 | 8.27 | qfq | 12,276,800 | 101,450,783 | 0.00% |
| 2025-07-21 | 8.21 | 8.27 | 8.15 | 8.27 | 8.27 | qfq | 12,651,032 | 104,047,082 | 0.73% |
| 2025-07-18 | 8.23 | 8.27 | 8.18 | 8.21 | 8.21 | qfq | 9,105,554 | 74,771,182 | 0.12% |
| 2025-07-17 | 8.18 | 8.22 | 8.15 | 8.20 | 8.20 | qfq | 9,935,139 | 81,302,915 | 0.24% |
| 2025-07-16 | 8.18 | 8.27 | 8.15 | 8.18 | 8.18 | qfq | 10,393,751 | 85,297,533 | 0.12% |
| 2025-07-15 | 8.30 | 8.32 | 8.11 | 8.17 | 8.17 | qfq | 16,601,762 | 135,593,646 | -1.92% |
| 2025-07-14 | 8.34 | 8.40 | 8.27 | 8.33 | 8.33 | qfq | 11,976,818 | 99,882,452 | -0.24% |
| 2025-07-11 | 8.40 | 8.43 | 8.28 | 8.35 | 8.35 | qfq | 12,208,400 | 101,747,331 | -0.95% |
| 2025-07-10 | 8.55 | 8.60 | 8.37 | 8.43 | 8.43 | qfq | 14,786,930 | 125,258,829 | -1.98% |
| 2025-07-09 | 8.54 | 8.87 | 8.52 | 8.60 | 8.60 | qfq | 25,268,602 | 218,846,450 | 0.82% |
| 2025-07-08 | 8.16 | 8.75 | 8.12 | 8.53 | 8.53 | qfq | 32,374,919 | 274,653,131 | 4.53% |
| 2025-07-07 | 8.10 | 8.19 | 7.95 | 8.16 | 8.16 | qfq | 12,626,674 | 102,063,488 | 0.12% |
| 2025-07-04 | 8.19 | 8.30 | 8.12 | 8.15 | 8.15 | qfq | 13,462,409 | 110,405,971 | -0.37% |
| 2025-07-03 | 8.25 | 8.33 | 8.16 | 8.18 | 8.18 | qfq | 14,222,300 | 116,907,582 | -1.09% |
| 2025-07-02 | 8.23 | 8.38 | 8.16 | 8.27 | 8.27 | qfq | 17,871,446 | 147,489,523 | -0.12% |
| 2025-07-01 | 8.39 | 8.46 | 8.25 | 8.28 | 8.28 | qfq | 14,942,876 | 124,162,505 | -0.72% |
| 2025-06-30 | 8.24 | 8.48 | 8.21 | 8.34 | 8.34 | qfq | 17,896,128 | 149,404,295 | 1.21% |
| 2025-06-27 | 8.22 | 8.34 | 8.18 | 8.24 | 8.24 | qfq | 12,500,741 | 103,087,420 | 0.24% |
| 2025-06-26 | 8.29 | 8.36 | 8.21 | 8.22 | 8.22 | qfq | 13,521,513 | 112,031,796 | -0.84% |
| 2025-06-25 | 8.28 | 8.32 | 8.17 | 8.29 | 8.29 | qfq | 12,078,682 | 99,575,169 | 0.12% |
| 2025-06-24 | 8.05 | 8.32 | 8.03 | 8.28 | 8.28 | qfq | 16,209,091 | 132,938,686 | 3.24% |
| 2025-06-23 | 8.02 | 8.11 | 7.90 | 8.02 | 8.02 | qfq | 11,179,704 | 89,463,606 | -0.87% |
| 2025-06-20 | 8.01 | 8.12 | 7.96 | 8.09 | 8.09 | qfq | 9,713,820 | 78,124,693 | 0.25% |
| 2025-06-19 | 8.11 | 8.22 | 8.05 | 8.07 | 8.07 | qfq | 11,481,420 | 93,202,393 | -0.86% |
| 2025-06-18 | 8.20 | 8.22 | 8.03 | 8.14 | 8.14 | qfq | 13,944,540 | 113,432,727 | -0.73% |
| 2025-06-17 | 8.27 | 8.38 | 8.16 | 8.20 | 8.20 | qfq | 10,565,056 | 86,900,972 | -0.85% |
| 2025-06-16 | 8.20 | 8.40 | 8.20 | 8.27 | 8.27 | qfq | 11,526,000 | 95,959,639 | -0.12% |
| 2025-06-13 | 8.48 | 8.48 | 8.28 | 8.28 | 8.28 | qfq | 16,796,562 | 140,148,535 | -2.70% |
| 2025-06-12 | 8.43 | 8.53 | 8.32 | 8.51 | 8.51 | qfq | 12,736,732 | 107,667,257 | 1.19% |
| 2025-06-11 | 8.40 | 8.55 | 8.37 | 8.41 | 8.41 | qfq | 9,908,340 | 83,625,735 | 0.00% |
| 2025-06-10 | 8.59 | 8.59 | 8.29 | 8.41 | 8.41 | qfq | 15,068,372 | 127,144,092 | -1.75% |
| 2025-06-09 | 8.51 | 8.60 | 8.48 | 8.56 | 8.56 | qfq | 9,587,900 | 81,930,050 | 0.12% |
| 2025-06-06 | 8.51 | 8.64 | 8.43 | 8.55 | 8.55 | qfq | 11,436,385 | 97,370,333 | 0.35% |
| 2025-06-05 | 8.37 | 8.76 | 8.36 | 8.52 | 8.52 | qfq | 17,020,142 | 144,803,000 | 1.79% |
| 2025-06-04 | 8.22 | 8.68 | 8.22 | 8.37 | 8.37 | qfq | 22,333,889 | 188,627,770 | 1.33% |
| 2025-06-03 | 8.25 | 8.45 | 8.20 | 8.26 | 8.26 | qfq | 12,449,169 | 103,611,704 | -1.55% |
| 2025-05-30 | 8.45 | 8.66 | 8.32 | 8.39 | 8.39 | qfq | 17,616,500 | 148,909,554 | -0.47% |
| 2025-05-29 | 8.16 | 8.47 | 8.15 | 8.43 | 8.43 | qfq | 14,626,700 | 121,742,602 | 2.31% |
| 2025-05-28 | 8.30 | 8.62 | 8.20 | 8.24 | 8.24 | qfq | 18,836,072 | 157,186,194 | -0.84% |
| 2025-05-27 | 8.36 | 8.37 | 8.20 | 8.31 | 8.31 | qfq | 6,613,925 | 54,704,776 | -0.48% |
| 2025-05-26 | 8.18 | 8.41 | 8.18 | 8.35 | 8.35 | qfq | 10,978,647 | 91,035,492 | 1.95% |
| 2025-05-23 | 8.45 | 8.69 | 8.19 | 8.19 | 8.19 | qfq | 16,923,000 | 142,907,662 | -3.42% |
| 2025-05-22 | 8.67 | 8.72 | 8.47 | 8.48 | 8.48 | qfq | 10,033,551 | 85,819,401 | -2.42% |
| 2025-05-21 | 8.79 | 8.87 | 8.66 | 8.69 | 8.69 | qfq | 10,908,744 | 95,316,686 | -1.36% |
| 2025-05-20 | 8.88 | 8.88 | 8.71 | 8.81 | 8.81 | qfq | 10,413,298 | 91,650,057 | -0.34% |
| 2025-05-19 | 8.80 | 8.96 | 8.71 | 8.84 | 8.84 | qfq | 16,876,801 | 149,393,004 | 2.20% |
| 2025-05-16 | 8.52 | 8.78 | 8.45 | 8.65 | 8.65 | qfq | 10,757,197 | 92,956,965 | 1.65% |
| 2025-05-15 | 8.65 | 8.83 | 8.45 | 8.51 | 8.51 | qfq | 11,951,730 | 102,555,226 | -1.73% |
| 2025-05-14 | 8.66 | 8.77 | 8.57 | 8.66 | 8.66 | qfq | 9,531,100 | 82,464,117 | 0.00% |
| 2025-05-13 | 8.85 | 8.89 | 8.65 | 8.66 | 8.66 | qfq | 8,645,988 | 75,811,794 | -1.14% |
| 2025-05-12 | 8.79 | 8.82 | 8.68 | 8.76 | 8.76 | qfq | 8,948,474 | 78,228,407 | 0.46% |
| 2025-05-09 | 8.88 | 8.94 | 8.69 | 8.72 | 8.72 | qfq | 8,971,542 | 78,691,568 | -1.80% |
| 2025-05-08 | 8.83 | 8.90 | 8.79 | 8.88 | 8.88 | qfq | 8,303,509 | 73,440,418 | 0.57% |
| 2025-05-07 | 8.94 | 9.00 | 8.75 | 8.83 | 8.83 | qfq | 15,200,459 | 134,474,772 | -1.23% |
| 2025-05-06 | 8.56 | 9.13 | 8.56 | 8.94 | 8.94 | qfq | 19,391,714 | 171,821,286 | 4.44% |
| 2025-04-30 | 8.45 | 8.69 | 8.44 | 8.56 | 8.56 | qfq | 11,911,984 | 102,147,258 | 1.30% |
| 2025-04-29 | 8.22 | 8.49 | 8.15 | 8.45 | 8.45 | qfq | 11,227,900 | 94,270,579 | 2.67% |
| 2025-04-28 | 8.18 | 8.36 | 8.13 | 8.23 | 8.23 | qfq | 9,802,956 | 80,813,108 | 0.24% |
| 2025-04-25 | 8.22 | 8.31 | 8.01 | 8.21 | 8.21 | qfq | 15,116,313 | 123,499,429 | -0.97% |
| 2025-04-24 | 8.66 | 8.67 | 8.28 | 8.29 | 8.29 | qfq | 14,245,815 | 120,004,507 | -4.27% |
| 2025-04-23 | 8.70 | 8.79 | 8.65 | 8.66 | 8.66 | qfq | 7,596,637 | 66,123,237 | -0.46% |
| 2025-04-22 | 8.72 | 8.77 | 8.67 | 8.70 | 8.70 | qfq | 8,117,642 | 70,730,285 | -0.46% |
| 2025-04-21 | 8.69 | 8.79 | 8.63 | 8.74 | 8.74 | qfq | 8,153,862 | 71,169,560 | 0.11% |
| 2025-04-18 | 8.68 | 8.73 | 8.55 | 8.73 | 8.73 | qfq | 8,160,705 | 70,554,081 | 1.04% |
| 2025-04-17 | 8.63 | 8.73 | 8.63 | 8.64 | 8.64 | qfq | 7,432,523 | 64,554,055 | -0.69% |
| 2025-04-16 | 8.79 | 8.87 | 8.51 | 8.70 | 8.70 | qfq | 12,765,205 | 111,197,318 | -1.02% |
| 2025-04-15 | 8.79 | 8.96 | 8.76 | 8.79 | 8.79 | qfq | 10,373,975 | 91,822,823 | -0.34% |
| 2025-04-14 | 8.76 | 8.88 | 8.62 | 8.82 | 8.82 | qfq | 15,190,050 | 132,948,922 | 2.32% |
| 2025-04-11 | 8.51 | 8.83 | 8.44 | 8.62 | 8.62 | qfq | 14,678,267 | 127,157,015 | 1.17% |
| 2025-04-10 | 8.40 | 8.68 | 8.40 | 8.52 | 8.52 | qfq | 19,356,759 | 165,703,925 | 2.04% |
| 2025-04-09 | 8.07 | 8.40 | 7.56 | 8.35 | 8.35 | qfq | 26,007,203 | 207,698,402 | 1.09% |
| 2025-04-08 | 8.38 | 8.71 | 7.93 | 8.26 | 8.26 | qfq | 26,802,390 | 221,973,341 | -4.62% |
| 2025-04-07 | 9.00 | 9.20 | 8.66 | 8.66 | 8.66 | qfq | 16,296,118 | 143,003,373 | -9.98% |
| 2025-04-03 | 9.49 | 9.84 | 9.45 | 9.62 | 9.62 | qfq | 11,879,091 | 114,584,752 | -0.10% |
| 2025-04-02 | 9.54 | 9.69 | 9.54 | 9.63 | 9.63 | qfq | 9,399,842 | 90,435,550 | 0.31% |
| 2025-04-01 | 9.78 | 9.82 | 9.55 | 9.60 | 9.60 | qfq | 10,079,989 | 97,214,501 | -0.52% |
| 2025-03-31 | 9.61 | 9.73 | 9.50 | 9.65 | 9.65 | qfq | 13,221,656 | 127,108,849 | -1.53% |
| 2025-03-28 | 9.72 | 10.09 | 9.65 | 9.80 | 9.80 | qfq | 21,822,147 | 216,042,649 | -0.20% |
| 2025-03-27 | 9.63 | 9.93 | 9.42 | 9.82 | 9.82 | qfq | 22,305,920 | 216,706,338 | 1.97% |
| 2025-03-26 | 9.64 | 9.76 | 9.60 | 9.63 | 9.63 | qfq | 12,622,683 | 122,211,101 | -1.23% |
| 2025-03-25 | 9.59 | 9.88 | 9.41 | 9.75 | 9.75 | qfq | 23,391,166 | 224,783,251 | 1.67% |
| 2025-03-24 | 9.80 | 9.95 | 9.40 | 9.59 | 9.59 | qfq | 20,680,745 | 199,514,550 | -2.84% |
| 2025-03-21 | 10.07 | 10.24 | 9.77 | 9.87 | 9.87 | qfq | 25,227,137 | 250,838,389 | -1.69% |
| 2025-03-20 | 10.36 | 10.54 | 9.96 | 10.04 | 10.04 | qfq | 31,563,905 | 324,091,999 | -3.37% |
| 2025-03-19 | 10.55 | 10.89 | 10.29 | 10.39 | 10.39 | qfq | 32,933,513 | 347,532,970 | -3.17% |
| 2025-03-18 | 10.40 | 11.20 | 10.31 | 10.73 | 10.73 | qfq | 46,924,670 | 504,361,227 | 3.17% |
| 2025-03-17 | 10.28 | 10.51 | 10.11 | 10.40 | 10.40 | qfq | 30,812,821 | 318,039,750 | 1.07% |
| 2025-03-14 | 10.13 | 10.47 | 10.13 | 10.29 | 10.29 | qfq | 34,764,337 | 357,340,039 | 1.28% |
| 2025-03-13 | 10.69 | 10.69 | 10.10 | 10.16 | 10.16 | qfq | 55,233,267 | 569,693,984 | -5.84% |
| 2025-03-12 | 10.49 | 10.79 | 10.21 | 10.79 | 10.79 | qfq | 38,323,270 | 409,332,992 | 9.99% |
| 2025-03-11 | 9.49 | 10.07 | 9.46 | 9.81 | 9.81 | qfq | 25,922,963 | 254,694,857 | 1.76% |
| 2025-03-10 | 9.87 | 9.96 | 9.62 | 9.64 | 9.64 | qfq | 24,747,342 | 241,623,809 | -4.17% |
| 2025-03-07 | 9.76 | 10.49 | 9.67 | 10.06 | 10.06 | qfq | 45,459,238 | 456,078,929 | 2.97% |
| 2025-03-06 | 9.72 | 9.92 | 9.66 | 9.77 | 9.77 | qfq | 24,739,697 | 242,981,933 | 0.51% |
| 2025-03-05 | 9.66 | 9.83 | 9.60 | 9.72 | 9.72 | qfq | 22,874,326 | 222,292,916 | 0.62% |
| 2025-03-04 | 9.59 | 9.85 | 9.41 | 9.66 | 9.66 | qfq | 21,353,974 | 204,545,675 | -0.62% |
| 2025-03-03 | 9.53 | 9.86 | 9.22 | 9.72 | 9.72 | qfq | 33,319,337 | 317,587,988 | 2.53% |
| 2025-02-28 | 9.62 | 9.76 | 9.41 | 9.48 | 9.48 | qfq | 26,645,539 | 254,813,234 | -1.96% |
| 2025-02-27 | 9.84 | 10.05 | 9.66 | 9.67 | 9.67 | qfq | 40,520,977 | 398,373,052 | -1.63% |
| 2025-02-26 | 9.97 | 10.20 | 9.69 | 9.83 | 9.83 | qfq | 61,950,320 | 611,744,670 | -1.70% |
| 2025-02-25 | 8.98 | 10.00 | 8.89 | 10.00 | 10.00 | qfq | 40,775,250 | 394,378,405 | 10.01% |
| 2025-02-24 | 9.40 | 9.45 | 9.05 | 9.09 | 9.09 | qfq | 28,487,486 | 261,347,864 | -4.01% |
| 2025-02-21 | 9.81 | 10.09 | 9.43 | 9.47 | 9.47 | qfq | 42,593,003 | 412,402,212 | 3.05% |
| 2025-02-20 | 8.88 | 9.29 | 8.82 | 9.19 | 9.19 | qfq | 23,275,796 | 212,185,552 | 2.80% |
| 2025-02-19 | 9.00 | 9.01 | 8.83 | 8.94 | 8.94 | qfq | 14,762,337 | 131,615,320 | 0.00% |
| 2025-02-18 | 9.30 | 9.39 | 8.91 | 8.94 | 8.94 | qfq | 20,408,668 | 185,743,089 | -4.49% |
| 2025-02-17 | 9.54 | 9.73 | 9.31 | 9.36 | 9.36 | qfq | 24,739,000 | 234,086,877 | -1.58% |
| 2025-02-14 | 9.62 | 9.65 | 9.30 | 9.51 | 9.51 | qfq | 24,084,459 | 228,195,800 | 0.32% |
| 2025-02-13 | 9.70 | 9.73 | 9.39 | 9.48 | 9.48 | qfq | 42,578,074 | 405,725,420 | -3.95% |
| 2025-02-12 | 9.25 | 9.99 | 9.25 | 9.87 | 9.87 | qfq | 63,297,207 | 620,501,204 | 8.70% |
| 2025-02-11 | 9.20 | 9.33 | 8.90 | 9.08 | 9.08 | qfq | 31,598,503 | 286,532,823 | -1.84% |
| 2025-02-10 | 8.46 | 9.25 | 8.38 | 9.25 | 9.25 | qfq | 33,953,295 | 300,293,033 | 9.99% |
| 2025-02-07 | 8.20 | 8.50 | 8.19 | 8.41 | 8.41 | qfq | 21,862,029 | 183,342,672 | 2.56% |
| 2025-02-06 | 8.18 | 8.25 | 8.07 | 8.20 | 8.20 | qfq | 13,886,300 | 113,651,689 | 0.37% |
| 2025-02-05 | 8.07 | 8.26 | 8.06 | 8.17 | 8.17 | qfq | 11,211,237 | 91,815,609 | 1.24% |
| 2025-01-27 | 8.12 | 8.26 | 8.05 | 8.07 | 8.07 | qfq | 11,303,767 | 91,965,518 | -0.12% |
| 2025-01-24 | 8.05 | 8.12 | 7.92 | 8.08 | 8.08 | qfq | 10,234,700 | 82,274,947 | 1.25% |
| 2025-01-23 | 8.12 | 8.27 | 7.97 | 7.98 | 7.98 | qfq | 12,396,560 | 100,922,010 | -0.75% |
| 2025-01-22 | 8.13 | 8.20 | 7.98 | 8.04 | 8.04 | qfq | 9,699,082 | 78,200,937 | -1.71% |
| 2025-01-21 | 8.31 | 8.39 | 8.08 | 8.18 | 8.18 | qfq | 10,606,600 | 86,994,014 | 0.25% |
| 2025-01-20 | 7.99 | 8.37 | 7.99 | 8.16 | 8.16 | qfq | 14,033,006 | 115,425,237 | 1.87% |
| 2025-01-17 | 8.12 | 8.17 | 7.96 | 8.01 | 8.01 | qfq | 9,532,895 | 76,519,237 | -1.35% |
| 2025-01-16 | 8.20 | 8.45 | 8.10 | 8.12 | 8.12 | qfq | 17,791,561 | 146,656,346 | 1.75% |
| 2025-01-15 | 7.95 | 8.10 | 7.81 | 7.98 | 7.98 | qfq | 13,071,153 | 103,627,993 | -1.24% |
| 2025-01-14 | 7.68 | 8.20 | 7.64 | 8.08 | 8.08 | qfq | 17,143,142 | 135,651,558 | 6.04% |
| 2025-01-13 | 7.50 | 7.67 | 7.32 | 7.62 | 7.62 | qfq | 10,555,464 | 79,371,213 | -0.39% |
| 2025-01-10 | 7.87 | 7.99 | 7.63 | 7.65 | 7.65 | qfq | 10,757,646 | 84,052,280 | -2.42% |
| 2025-01-09 | 7.85 | 7.92 | 7.78 | 7.84 | 7.84 | qfq | 8,690,446 | 68,266,335 | -0.25% |
| 2025-01-08 | 8.01 | 8.04 | 7.70 | 7.86 | 7.86 | qfq | 13,178,194 | 103,593,034 | -2.12% |
| 2025-01-07 | 7.78 | 8.06 | 7.71 | 8.03 | 8.03 | qfq | 14,672,260 | 116,143,296 | 3.48% |
| 2025-01-06 | 7.93 | 7.95 | 7.65 | 7.76 | 7.76 | qfq | 13,160,855 | 102,623,263 | -2.02% |
| 2025-01-03 | 8.27 | 8.31 | 7.88 | 7.92 | 7.92 | qfq | 18,540,003 | 149,625,803 | -3.53% |
| 2025-01-02 | 8.59 | 8.60 | 8.10 | 8.21 | 8.21 | qfq | 15,996,907 | 133,901,495 | -3.98% |
| 2024-12-31 | 8.65 | 8.81 | 8.53 | 8.55 | 8.55 | qfq | 11,827,918 | 102,518,794 | -1.16% |
| 2024-12-30 | 8.74 | 8.80 | 8.48 | 8.65 | 8.65 | qfq | 11,838,003 | 102,308,011 | -1.93% |
| 2024-12-27 | 8.81 | 9.02 | 8.71 | 8.82 | 8.82 | qfq | 11,161,929 | 99,355,387 | 0.11% |
| 2024-12-26 | 8.78 | 8.90 | 8.72 | 8.81 | 8.81 | qfq | 8,338,129 | 73,630,885 | 0.69% |
| 2024-12-25 | 8.91 | 8.93 | 8.49 | 8.75 | 8.75 | qfq | 14,547,782 | 126,268,712 | -1.91% |
| 2024-12-24 | 9.11 | 9.15 | 8.78 | 8.92 | 8.92 | qfq | 21,185,493 | 189,002,109 | -1.65% |
| 2024-12-23 | 9.70 | 9.70 | 9.02 | 9.07 | 9.07 | qfq | 24,734,565 | 230,319,157 | -7.92% |
| 2024-12-20 | 9.70 | 10.14 | 9.60 | 9.85 | 9.85 | qfq | 21,399,073 | 211,619,953 | 1.23% |
| 2024-12-19 | 9.50 | 9.76 | 9.41 | 9.73 | 9.73 | qfq | 12,731,529 | 122,082,428 | 1.14% |
| 2024-12-18 | 9.60 | 9.75 | 9.43 | 9.62 | 9.62 | qfq | 11,957,665 | 115,162,357 | 0.73% |
| 2024-12-17 | 9.96 | 10.00 | 9.52 | 9.55 | 9.55 | qfq | 17,693,176 | 171,333,247 | -4.31% |
| 2024-12-16 | 10.10 | 10.28 | 9.90 | 9.98 | 9.98 | qfq | 18,279,765 | 183,058,677 | -2.63% |
| 2024-12-13 | 10.10 | 10.55 | 10.08 | 10.25 | 10.25 | qfq | 25,090,511 | 259,561,007 | 0.39% |
| 2024-12-12 | 10.18 | 10.24 | 10.02 | 10.21 | 10.21 | qfq | 17,315,350 | 175,596,072 | 0.79% |
| 2024-12-11 | 9.92 | 10.18 | 9.88 | 10.13 | 10.13 | qfq | 18,491,334 | 186,139,496 | 2.22% |
| 2024-12-10 | 10.16 | 10.20 | 9.91 | 9.91 | 9.91 | qfq | 18,034,754 | 181,002,523 | -0.40% |
| 2024-12-09 | 10.10 | 10.18 | 9.86 | 9.95 | 9.95 | qfq | 21,392,292 | 213,316,804 | -3.21% |
| 2024-12-06 | 9.74 | 10.48 | 9.65 | 10.28 | 10.28 | qfq | 37,389,285 | 378,329,817 | 5.76% |
| 2024-12-05 | 9.53 | 9.74 | 9.48 | 9.72 | 9.72 | qfq | 12,346,695 | 119,263,808 | 1.99% |
| 2024-12-04 | 9.82 | 9.84 | 9.45 | 9.53 | 9.53 | qfq | 14,221,223 | 136,835,030 | -2.95% |
| 2024-12-03 | 9.85 | 9.96 | 9.70 | 9.82 | 9.82 | qfq | 13,480,544 | 132,200,390 | 0.00% |
| 2024-12-02 | 9.79 | 9.94 | 9.73 | 9.82 | 9.82 | qfq | 13,743,100 | 135,519,149 | -0.20% |
| 2024-11-29 | 9.68 | 9.90 | 9.60 | 9.84 | 9.84 | qfq | 18,551,207 | 181,635,548 | 1.76% |
| 2024-11-28 | 9.71 | 9.93 | 9.65 | 9.67 | 9.67 | qfq | 15,450,991 | 150,884,039 | -0.21% |
| 2024-11-27 | 9.41 | 9.70 | 9.21 | 9.69 | 9.69 | qfq | 16,221,969 | 153,091,131 | 2.65% |
| 2024-11-26 | 9.67 | 9.78 | 9.40 | 9.44 | 9.44 | qfq | 12,408,741 | 118,930,407 | -1.46% |
| 2024-11-25 | 9.50 | 9.67 | 9.21 | 9.58 | 9.58 | qfq | 15,437,158 | 145,999,895 | 0.63% |
| 2024-11-22 | 9.74 | 10.07 | 9.48 | 9.52 | 9.52 | qfq | 22,116,310 | 216,274,611 | -2.96% |
| 2024-11-21 | 9.67 | 9.98 | 9.62 | 9.81 | 9.81 | qfq | 21,421,592 | 209,391,643 | 0.93% |
| 2024-11-20 | 9.25 | 9.83 | 9.22 | 9.72 | 9.72 | qfq | 26,678,536 | 256,222,508 | 4.74% |
| 2024-11-19 | 9.24 | 9.33 | 8.99 | 9.28 | 9.28 | qfq | 20,707,518 | 189,755,612 | 0.65% |
| 2024-11-18 | 9.87 | 9.89 | 9.13 | 9.22 | 9.22 | qfq | 29,257,172 | 274,468,369 | -6.01% |
| 2024-11-15 | 10.07 | 10.30 | 9.79 | 9.81 | 9.81 | qfq | 23,576,874 | 236,413,657 | -3.63% |
| 2024-11-14 | 10.57 | 10.65 | 10.16 | 10.18 | 10.18 | qfq | 18,659,420 | 192,794,574 | -3.14% |
| 2024-11-13 | 10.34 | 10.57 | 10.30 | 10.51 | 10.51 | qfq | 19,084,675 | 199,667,405 | 1.15% |
| 2024-11-12 | 10.57 | 10.71 | 10.25 | 10.39 | 10.39 | qfq | 24,652,853 | 258,645,973 | -1.89% |
| 2024-11-11 | 10.60 | 10.69 | 10.36 | 10.59 | 10.59 | qfq | 27,292,124 | 287,502,464 | -0.94% |
| 2024-11-08 | 10.48 | 10.84 | 10.46 | 10.69 | 10.69 | qfq | 29,183,269 | 311,277,044 | 2.10% |
| 2024-11-07 | 10.39 | 10.65 | 10.29 | 10.47 | 10.47 | qfq | 27,150,873 | 283,919,775 | 0.00% |
| 2024-11-06 | 10.05 | 10.74 | 10.05 | 10.47 | 10.47 | qfq | 38,029,536 | 396,864,512 | 3.56% |
| 2024-11-05 | 9.78 | 10.21 | 9.78 | 10.11 | 10.11 | qfq | 28,640,146 | 288,675,263 | 2.64% |
| 2024-11-04 | 9.46 | 9.96 | 9.40 | 9.85 | 9.85 | qfq | 23,791,602 | 231,462,684 | 1.34% |
| 2024-11-01 | 10.08 | 10.59 | 9.72 | 9.72 | 9.72 | qfq | 44,482,714 | 451,607,705 | -2.21% |
| 2024-10-31 | 9.90 | 10.23 | 9.77 | 9.94 | 9.94 | qfq | 36,335,645 | 360,840,862 | -0.10% |
| 2024-10-30 | 9.33 | 10.16 | 9.19 | 9.95 | 9.95 | qfq | 50,517,622 | 494,220,710 | 5.63% |
| 2024-10-29 | 9.70 | 9.78 | 9.34 | 9.42 | 9.42 | qfq | 31,068,616 | 295,580,530 | -3.38% |
| 2024-10-28 | 9.65 | 9.82 | 9.51 | 9.75 | 9.75 | qfq | 42,060,069 | 407,013,945 | -0.71% |
| 2024-10-25 | 9.10 | 10.03 | 9.10 | 9.82 | 9.82 | qfq | 68,923,234 | 674,639,313 | 7.68% |
| 2024-10-24 | 8.80 | 9.23 | 8.80 | 9.12 | 9.12 | qfq | 32,464,420 | 294,577,894 | 2.70% |
| 2024-10-23 | 8.74 | 8.97 | 8.67 | 8.88 | 8.88 | qfq | 25,435,027 | 225,279,023 | 1.25% |
| 2024-10-22 | 8.72 | 8.94 | 8.72 | 8.77 | 8.77 | qfq | 21,144,960 | 185,882,365 | -0.34% |
| 2024-10-21 | 8.70 | 8.98 | 8.70 | 8.80 | 8.80 | qfq | 25,153,608 | 222,235,379 | 0.11% |
| 2024-10-18 | 8.54 | 8.90 | 8.50 | 8.79 | 8.79 | qfq | 25,772,429 | 225,011,200 | 1.62% |
| 2024-10-17 | 8.67 | 8.89 | 8.60 | 8.65 | 8.65 | qfq | 23,011,258 | 200,654,159 | -0.35% |
| 2024-10-16 | 8.46 | 8.94 | 8.37 | 8.68 | 8.68 | qfq | 22,596,874 | 195,262,390 | 1.17% |
| 2024-10-15 | 8.40 | 8.96 | 8.33 | 8.58 | 8.58 | qfq | 29,202,930 | 252,891,570 | 1.18% |
| 2024-10-14 | 8.30 | 8.56 | 8.23 | 8.48 | 8.48 | qfq | 20,702,346 | 173,369,553 | -0.70% |
| 2024-10-11 | 8.75 | 8.93 | 8.35 | 8.54 | 8.54 | qfq | 22,911,053 | 198,961,571 | -0.70% |
| 2024-10-10 | 8.34 | 8.89 | 8.34 | 8.60 | 8.60 | qfq | 30,512,059 | 265,534,473 | 0.23% |
| 2024-10-09 | 9.36 | 9.37 | 8.58 | 8.58 | 8.58 | qfq | 35,295,930 | 312,750,671 | -9.97% |
| 2024-10-08 | 10.09 | 10.09 | 9.16 | 9.53 | 9.53 | qfq | 44,793,400 | 429,665,648 | 3.70% |
| 2024-09-30 | 8.80 | 9.20 | 8.56 | 9.19 | 9.19 | qfq | 38,969,731 | 347,732,410 | 8.37% |
| 2024-09-27 | 8.30 | 8.49 | 8.17 | 8.48 | 8.48 | qfq | 17,546,442 | 146,090,539 | 2.91% |
| 2024-09-26 | 7.86 | 8.25 | 7.81 | 8.24 | 8.24 | qfq | 20,116,915 | 162,016,947 | 4.83% |
| 2024-09-25 | 7.84 | 8.05 | 7.84 | 7.86 | 7.86 | qfq | 18,698,056 | 148,639,918 | 0.77% |
| 2024-09-24 | 7.57 | 7.80 | 7.54 | 7.80 | 7.80 | qfq | 18,580,981 | 143,533,279 | 3.86% |
| 2024-09-23 | 7.48 | 7.62 | 7.48 | 7.51 | 7.51 | qfq | 7,440,694 | 56,095,402 | -0.79% |
| 2024-09-20 | 7.50 | 7.75 | 7.47 | 7.57 | 7.57 | qfq | 11,358,600 | 86,542,486 | 0.93% |
| 2024-09-19 | 7.45 | 7.55 | 7.39 | 7.50 | 7.50 | qfq | 9,332,764 | 69,808,022 | 1.21% |
| 2024-09-18 | 7.49 | 7.52 | 7.36 | 7.41 | 7.41 | qfq | 8,218,218 | 60,912,521 | -2.11% |
| 2024-09-13 | 7.44 | 7.74 | 7.39 | 7.57 | 7.57 | qfq | 15,937,242 | 121,599,764 | 2.02% |
| 2024-09-12 | 7.36 | 7.53 | 7.36 | 7.42 | 7.42 | qfq | 7,820,100 | 58,397,294 | 1.09% |
| 2024-09-11 | 7.37 | 7.40 | 7.29 | 7.34 | 7.34 | qfq | 4,431,416 | 32,507,530 | -0.68% |
| 2024-09-10 | 7.44 | 7.48 | 7.25 | 7.39 | 7.39 | qfq | 7,827,700 | 57,544,067 | -0.27% |
| 2024-09-09 | 7.45 | 7.57 | 7.38 | 7.41 | 7.41 | qfq | 7,193,126 | 53,656,228 | -1.07% |
| 2024-09-06 | 7.57 | 7.60 | 7.48 | 7.49 | 7.49 | qfq | 6,799,785 | 51,142,466 | -1.19% |
| 2024-09-05 | 7.39 | 7.79 | 7.39 | 7.58 | 7.58 | qfq | 14,453,463 | 110,149,147 | 2.57% |
| 2024-09-04 | 7.38 | 7.54 | 7.28 | 7.39 | 7.39 | qfq | 7,353,793 | 54,244,398 | -0.67% |
| 2024-09-03 | 7.39 | 7.51 | 7.33 | 7.44 | 7.44 | qfq | 8,825,943 | 65,356,467 | 0.27% |
| 2024-09-02 | 7.71 | 7.75 | 7.41 | 7.42 | 7.42 | qfq | 13,288,624 | 100,193,152 | -4.26% |
| 2024-08-30 | 7.45 | 7.80 | 7.45 | 7.75 | 7.75 | qfq | 16,859,150 | 129,836,471 | 3.75% |
| 2024-08-29 | 7.52 | 7.65 | 7.44 | 7.47 | 7.47 | qfq | 14,694,891 | 110,453,579 | -1.71% |
| 2024-08-28 | 7.43 | 8.00 | 7.38 | 7.60 | 7.60 | qfq | 18,676,058 | 144,809,525 | 2.43% |
| 2024-08-27 | 7.45 | 7.51 | 7.35 | 7.42 | 7.42 | qfq | 7,375,609 | 54,755,795 | -1.59% |
| 2024-08-26 | 7.71 | 7.76 | 7.51 | 7.54 | 7.54 | qfq | 8,387,300 | 63,765,457 | -2.96% |
| 2024-08-23 | 7.57 | 7.79 | 7.57 | 7.77 | 7.77 | qfq | 9,394,998 | 72,333,375 | 1.30% |
| 2024-08-22 | 7.57 | 7.74 | 7.41 | 7.67 | 7.67 | qfq | 13,589,101 | 102,858,110 | 1.59% |
| 2024-08-21 | 7.57 | 7.68 | 7.45 | 7.55 | 7.55 | qfq | 8,965,565 | 67,750,487 | -0.13% |
| 2024-08-20 | 7.62 | 7.74 | 7.52 | 7.56 | 7.56 | qfq | 7,524,555 | 57,308,407 | -1.05% |
| 2024-08-19 | 7.77 | 7.82 | 7.62 | 7.64 | 7.64 | qfq | 8,733,700 | 67,248,660 | -2.55% |
| 2024-08-16 | 7.81 | 7.95 | 7.79 | 7.84 | 7.84 | qfq | 8,545,400 | 67,050,769 | -0.13% |
| 2024-08-15 | 7.55 | 7.88 | 7.55 | 7.85 | 7.85 | qfq | 12,896,600 | 100,440,319 | 3.15% |
| 2024-08-14 | 7.58 | 7.68 | 7.55 | 7.61 | 7.61 | qfq | 6,185,100 | 47,053,075 | 0.40% |
| 2024-08-13 | 7.46 | 7.65 | 7.39 | 7.58 | 7.58 | qfq | 8,266,029 | 62,464,207 | 1.74% |
| 2024-08-12 | 7.60 | 7.65 | 7.42 | 7.45 | 7.45 | qfq | 9,386,400 | 70,173,876 | -3.25% |
| 2024-08-09 | 7.80 | 7.92 | 7.68 | 7.70 | 7.70 | qfq | 9,099,800 | 70,692,329 | -1.03% |
| 2024-08-08 | 7.78 | 7.84 | 7.60 | 7.78 | 7.78 | qfq | 13,273,407 | 102,566,383 | -1.39% |
| 2024-08-07 | 7.65 | 8.11 | 7.61 | 7.89 | 7.89 | qfq | 22,918,540 | 181,365,727 | 3.95% |
| 2024-08-06 | 7.60 | 7.72 | 7.48 | 7.59 | 7.59 | qfq | 7,948,303 | 60,311,850 | 1.07% |
| 2024-08-05 | 7.70 | 7.87 | 7.49 | 7.51 | 7.51 | qfq | 13,013,500 | 100,050,172 | -3.59% |
| 2024-08-02 | 7.74 | 7.95 | 7.66 | 7.79 | 7.79 | qfq | 13,346,500 | 104,732,331 | -0.38% |
| 2024-08-01 | 7.67 | 7.96 | 7.64 | 7.82 | 7.82 | qfq | 15,937,100 | 124,526,311 | 1.82% |
| 2024-07-31 | 7.41 | 7.68 | 7.40 | 7.68 | 7.68 | qfq | 14,047,581 | 106,559,042 | 2.40% |
| 2024-07-30 | 7.24 | 7.63 | 7.19 | 7.50 | 7.50 | qfq | 13,789,401 | 102,242,486 | 2.74% |
| 2024-07-29 | 7.32 | 7.45 | 7.21 | 7.30 | 7.30 | qfq | 9,715,593 | 70,893,286 | -0.27% |
| 2024-07-26 | 7.15 | 7.36 | 7.15 | 7.32 | 7.32 | qfq | 8,511,500 | 61,970,448 | 2.23% |
| 2024-07-25 | 7.18 | 7.26 | 7.06 | 7.16 | 7.16 | qfq | 7,559,637 | 54,121,071 | -0.28% |
| 2024-07-24 | 7.34 | 7.43 | 7.18 | 7.18 | 7.18 | qfq | 9,669,302 | 70,665,040 | -2.58% |
| 2024-07-23 | 7.49 | 7.65 | 7.37 | 7.37 | 7.37 | qfq | 9,508,105 | 71,369,187 | -1.34% |
| 2024-07-22 | 7.30 | 7.58 | 7.30 | 7.47 | 7.47 | qfq | 10,425,614 | 77,680,810 | 1.36% |
| 2024-07-19 | 7.26 | 7.52 | 7.23 | 7.37 | 7.37 | qfq | 9,116,524 | 67,268,897 | 0.41% |
| 2024-07-18 | 7.50 | 7.50 | 7.24 | 7.34 | 7.34 | qfq | 11,039,000 | 81,196,545 | -2.52% |
| 2024-07-17 | 7.45 | 7.76 | 7.43 | 7.53 | 7.53 | qfq | 13,411,100 | 101,684,957 | 0.27% |
| 2024-07-16 | 7.41 | 7.61 | 7.29 | 7.51 | 7.51 | qfq | 10,455,281 | 77,822,406 | 1.49% |
| 2024-07-15 | 7.59 | 7.60 | 7.38 | 7.40 | 7.40 | qfq | 10,665,900 | 79,740,794 | -3.14% |
| 2024-07-12 | 7.53 | 7.85 | 7.49 | 7.64 | 7.64 | qfq | 14,487,200 | 111,140,925 | 1.60% |
| 2024-07-11 | 7.42 | 7.78 | 7.34 | 7.52 | 7.52 | qfq | 14,878,198 | 112,356,574 | 2.73% |
| 2024-07-10 | 7.32 | 7.47 | 7.29 | 7.32 | 7.32 | qfq | 9,444,077 | 69,591,563 | -1.08% |
| 2024-07-09 | 7.32 | 7.44 | 7.12 | 7.40 | 7.40 | qfq | 15,321,600 | 111,975,323 | 0.95% |
| 2024-07-08 | 7.58 | 7.64 | 7.33 | 7.33 | 7.33 | qfq | 15,088,670 | 112,371,973 | -4.56% |
| 2024-07-05 | 7.70 | 7.81 | 7.59 | 7.68 | 7.68 | qfq | 11,196,500 | 85,962,094 | -0.39% |
| 2024-07-04 | 7.72 | 7.95 | 7.69 | 7.71 | 7.71 | qfq | 15,272,992 | 118,866,150 | 0.13% |
| 2024-07-03 | 7.90 | 7.92 | 7.70 | 7.70 | 7.70 | qfq | 13,652,763 | 106,108,662 | -2.65% |
| 2024-07-02 | 7.69 | 8.21 | 7.67 | 7.91 | 7.91 | qfq | 27,742,136 | 219,735,818 | 3.13% |
| 2024-07-01 | 7.55 | 7.70 | 7.47 | 7.67 | 7.67 | qfq | 14,401,837 | 109,048,799 | -0.13% |
| 2024-06-28 | 7.64 | 7.86 | 7.63 | 7.68 | 7.68 | qfq | 13,948,666 | 108,088,989 | -0.13% |
| 2024-06-27 | 7.76 | 7.95 | 7.69 | 7.69 | 7.69 | qfq | 15,744,021 | 122,591,066 | -1.28% |
| 2024-06-26 | 7.87 | 7.88 | 7.62 | 7.79 | 7.79 | qfq | 22,551,235 | 174,514,264 | -1.39% |
| 2024-06-25 | 7.39 | 8.06 | 7.29 | 7.90 | 7.90 | qfq | 33,209,479 | 256,714,199 | 7.34% |
| 2024-06-24 | 7.61 | 7.64 | 7.30 | 7.36 | 7.36 | qfq | 19,361,554 | 143,755,702 | -4.91% |
| 2024-06-21 | 7.82 | 7.95 | 7.72 | 7.74 | 7.74 | qfq | 14,451,900 | 112,678,877 | -1.78% |
| 2024-06-20 | 8.18 | 8.22 | 7.88 | 7.88 | 7.88 | qfq | 21,808,053 | 174,103,442 | -3.90% |
| 2024-06-19 | 8.36 | 8.50 | 8.15 | 8.20 | 8.20 | qfq | 21,623,435 | 179,600,428 | -1.44% |
| 2024-06-18 | 8.40 | 8.61 | 8.28 | 8.32 | 8.32 | qfq | 21,708,218 | 182,697,584 | -0.72% |
| 2024-06-17 | 8.47 | 8.54 | 8.29 | 8.38 | 8.38 | qfq | 26,400,605 | 221,644,765 | -2.10% |
| 2024-06-14 | 7.96 | 8.80 | 7.91 | 8.56 | 8.56 | qfq | 51,056,694 | 429,510,338 | 6.87% |
| 2024-06-13 | 8.37 | 8.48 | 7.93 | 8.01 | 8.01 | qfq | 43,162,936 | 352,112,377 | -7.18% |
| 2024-06-12 | 8.58 | 8.76 | 8.50 | 8.63 | 8.63 | qfq | 28,243,568 | 243,679,807 | 0.35% |
| 2024-06-11 | 8.71 | 8.97 | 8.51 | 8.60 | 8.60 | qfq | 45,690,992 | 395,940,016 | -4.55% |
| 2024-06-07 | 8.80 | 9.24 | 8.37 | 9.01 | 9.01 | qfq | 68,447,472 | 601,479,190 | 2.85% |
| 2024-06-06 | 8.88 | 9.25 | 8.62 | 8.76 | 8.76 | qfq | 57,348,325 | 512,838,241 | -2.56% |
| 2024-06-05 | 8.80 | 9.38 | 8.61 | 8.99 | 8.99 | qfq | 72,405,621 | 647,279,094 | 3.93% |
| 2024-06-04 | 9.10 | 9.36 | 8.53 | 8.65 | 8.65 | qfq | 95,264,503 | 854,257,352 | -0.57% |
| 2024-06-03 | 8.00 | 8.70 | 7.91 | 8.70 | 8.70 | qfq | 67,016,440 | 572,440,306 | 9.99% |
| 2024-05-31 | 7.60 | 7.91 | 7.27 | 7.91 | 7.91 | qfq | 54,833,707 | 421,450,961 | 10.01% |
| 2024-05-30 | 6.70 | 7.19 | 6.50 | 7.19 | 7.19 | qfq | 33,505,169 | 234,405,697 | 9.94% |
| 2024-05-29 | 6.57 | 6.66 | 6.45 | 6.54 | 6.54 | qfq | 6,217,175 | 40,796,236 | -0.61% |
| 2024-05-28 | 6.72 | 6.76 | 6.56 | 6.58 | 6.58 | qfq | 7,337,812 | 48,735,143 | -2.95% |
| 2024-05-27 | 6.75 | 6.80 | 6.60 | 6.78 | 6.78 | qfq | 7,372,600 | 49,230,347 | 0.30% |
| 2024-05-24 | 6.84 | 6.95 | 6.75 | 6.76 | 6.76 | qfq | 6,901,940 | 47,259,360 | -1.31% |
| 2024-05-23 | 7.06 | 7.07 | 6.82 | 6.85 | 6.85 | qfq | 8,739,687 | 60,259,757 | -3.11% |
| 2024-05-22 | 6.96 | 7.12 | 6.90 | 7.07 | 7.07 | qfq | 9,547,816 | 67,321,098 | 1.87% |
| 2024-05-21 | 6.96 | 7.01 | 6.88 | 6.94 | 6.94 | qfq | 7,208,382 | 49,971,152 | 0.14% |
| 2024-05-20 | 7.10 | 7.18 | 6.92 | 6.93 | 6.93 | qfq | 12,991,787 | 91,155,753 | -3.48% |
| 2024-05-17 | 7.00 | 7.22 | 6.91 | 7.18 | 7.18 | qfq | 12,751,682 | 90,739,294 | 2.87% |
| 2024-05-16 | 6.83 | 7.04 | 6.83 | 6.98 | 6.98 | qfq | 8,963,459 | 62,502,041 | 2.20% |
| 2024-05-15 | 6.89 | 6.94 | 6.80 | 6.83 | 6.83 | qfq | 6,680,700 | 45,774,350 | -0.73% |
| 2024-05-14 | 6.94 | 7.03 | 6.82 | 6.88 | 6.88 | qfq | 7,243,500 | 50,090,557 | 0.15% |
| 2024-05-13 | 7.07 | 7.13 | 6.80 | 6.87 | 6.87 | qfq | 12,959,300 | 90,066,025 | -4.05% |
| 2024-05-10 | 7.27 | 7.30 | 7.11 | 7.16 | 7.16 | qfq | 6,797,600 | 48,769,346 | -1.38% |
| 2024-05-09 | 7.19 | 7.29 | 7.19 | 7.26 | 7.26 | qfq | 6,548,618 | 47,493,504 | 0.97% |
| 2024-05-08 | 7.34 | 7.35 | 7.17 | 7.19 | 7.19 | qfq | 8,485,000 | 61,175,167 | -1.91% |
| 2024-05-07 | 7.31 | 7.44 | 7.28 | 7.33 | 7.33 | qfq | 8,593,650 | 63,264,996 | 0.14% |
| 2024-05-06 | 7.42 | 7.50 | 7.30 | 7.32 | 7.32 | qfq | 15,409,796 | 113,849,173 | -1.35% |
| 2024-04-30 | 7.45 | 7.45 | 7.20 | 7.42 | 7.42 | qfq | 19,170,485 | 140,560,675 | 3.34% |
| 2024-04-29 | 6.81 | 7.20 | 6.79 | 7.18 | 7.18 | qfq | 14,860,333 | 105,528,946 | 4.06% |
| 2024-04-26 | 6.65 | 6.92 | 6.61 | 6.90 | 6.90 | qfq | 13,631,500 | 93,029,001 | 3.60% |
| 2024-04-25 | 6.71 | 6.77 | 6.59 | 6.66 | 6.66 | qfq | 8,264,767 | 55,287,474 | 0.45% |
| 2024-04-24 | 6.68 | 6.68 | 6.52 | 6.63 | 6.63 | qfq | 7,685,902 | 50,808,131 | 0.91% |
| 2024-04-23 | 6.58 | 6.70 | 6.55 | 6.57 | 6.57 | qfq | 8,099,759 | 53,580,110 | 0.61% |
| 2024-04-22 | 6.43 | 6.62 | 6.33 | 6.53 | 6.53 | qfq | 8,579,589 | 55,687,281 | -0.15% |
| 2024-04-19 | 6.67 | 6.73 | 6.51 | 6.54 | 6.54 | qfq | 10,013,598 | 66,029,954 | -2.53% |
| 2024-04-18 | 6.85 | 6.86 | 6.66 | 6.71 | 6.71 | qfq | 9,576,591 | 64,646,815 | -1.32% |
| 2024-04-17 | 6.39 | 6.82 | 6.38 | 6.80 | 6.80 | qfq | 15,712,971 | 104,773,608 | 8.28% |
| 2024-04-16 | 6.77 | 6.83 | 6.20 | 6.28 | 6.28 | qfq | 16,415,963 | 106,593,150 | -7.51% |
| 2024-04-15 | 7.01 | 7.10 | 6.68 | 6.79 | 6.79 | qfq | 15,981,174 | 109,396,824 | -4.77% |
| 2024-04-12 | 7.23 | 7.33 | 7.10 | 7.13 | 7.13 | qfq | 8,393,989 | 60,411,200 | -1.38% |
| 2024-04-11 | 7.19 | 7.35 | 7.16 | 7.23 | 7.23 | qfq | 7,467,036 | 54,189,195 | 1.26% |
| 2024-04-10 | 7.38 | 7.39 | 7.09 | 7.14 | 7.14 | qfq | 9,629,928 | 69,272,492 | -3.64% |
| 2024-04-09 | 7.38 | 7.46 | 7.31 | 7.41 | 7.41 | qfq | 6,352,417 | 46,933,734 | 0.82% |
| 2024-04-08 | 7.60 | 7.61 | 7.35 | 7.35 | 7.35 | qfq | 11,165,154 | 83,173,912 | -4.42% |
| 2024-04-03 | 7.83 | 7.86 | 7.64 | 7.69 | 7.69 | qfq | 9,982,292 | 77,053,827 | -2.29% |
| 2024-04-02 | 8.14 | 8.14 | 7.81 | 7.87 | 7.87 | qfq | 16,872,034 | 134,388,839 | -3.91% |
| 2024-04-01 | 7.81 | 8.47 | 7.81 | 8.19 | 8.19 | qfq | 22,356,069 | 182,331,927 | 4.87% |
| 2024-03-29 | 7.48 | 7.84 | 7.48 | 7.81 | 7.81 | qfq | 16,973,599 | 130,756,489 | 3.99% |
| 2024-03-28 | 7.45 | 7.60 | 7.36 | 7.51 | 7.51 | qfq | 12,418,696 | 93,293,615 | 1.08% |
| 2024-03-27 | 7.80 | 7.89 | 7.41 | 7.43 | 7.43 | qfq | 13,088,293 | 99,778,652 | -4.74% |
| 2024-03-26 | 7.86 | 8.08 | 7.70 | 7.80 | 7.80 | qfq | 13,072,225 | 103,077,253 | -2.26% |
| 2024-03-25 | 8.35 | 8.42 | 7.98 | 7.98 | 7.98 | qfq | 17,893,374 | 146,267,955 | -5.23% |
| 2024-03-22 | 8.32 | 8.51 | 8.20 | 8.42 | 8.42 | qfq | 20,686,557 | 173,869,734 | 0.72% |
| 2024-03-21 | 8.42 | 8.54 | 8.32 | 8.36 | 8.36 | qfq | 14,542,263 | 122,441,240 | -0.95% |
| 2024-03-20 | 8.33 | 8.49 | 8.33 | 8.44 | 8.44 | qfq | 12,000,249 | 101,011,662 | 1.32% |
| 2024-03-19 | 8.39 | 8.51 | 8.33 | 8.33 | 8.33 | qfq | 14,228,412 | 119,760,172 | -0.48% |
| 2024-03-18 | 8.45 | 8.45 | 8.23 | 8.37 | 8.37 | qfq | 12,447,408 | 103,495,187 | 0.24% |
| 2024-03-15 | 8.23 | 8.45 | 8.17 | 8.35 | 8.35 | qfq | 12,654,968 | 105,024,267 | 1.58% |
| 2024-03-14 | 8.40 | 8.40 | 8.11 | 8.22 | 8.22 | qfq | 12,480,000 | 103,055,258 | -1.91% |
| 2024-03-13 | 8.44 | 8.46 | 8.31 | 8.38 | 8.38 | qfq | 14,837,300 | 124,523,229 | -0.36% |
| 2024-03-12 | 8.44 | 8.51 | 8.30 | 8.41 | 8.41 | qfq | 14,055,955 | 118,066,864 | -0.94% |
| 2024-03-11 | 8.28 | 8.55 | 8.26 | 8.49 | 8.49 | qfq | 13,179,262 | 111,324,690 | 1.56% |
| 2024-03-08 | 8.25 | 8.44 | 8.14 | 8.36 | 8.36 | qfq | 13,686,518 | 113,507,606 | 0.97% |
| 2024-03-07 | 8.46 | 8.55 | 8.28 | 8.28 | 8.28 | qfq | 13,757,002 | 115,669,043 | -2.24% |
| 2024-03-06 | 8.50 | 8.84 | 8.30 | 8.47 | 8.47 | qfq | 25,700,222 | 218,865,334 | -2.19% |
| 2024-03-05 | 8.71 | 9.05 | 8.57 | 8.66 | 8.66 | qfq | 32,634,103 | 287,567,734 | -2.59% |
| 2024-03-04 | 8.47 | 8.91 | 8.18 | 8.89 | 8.89 | qfq | 49,073,950 | 419,437,575 | 3.86% |
| 2024-03-01 | 8.36 | 8.73 | 8.36 | 8.56 | 8.56 | qfq | 47,949,112 | 412,684,639 | 7.81% |
| 2024-02-29 | 7.65 | 7.96 | 7.60 | 7.94 | 7.94 | qfq | 15,470,050 | 120,913,582 | 4.47% |
| 2024-02-28 | 8.06 | 8.26 | 7.60 | 7.60 | 7.60 | qfq | 24,155,327 | 192,730,814 | -5.71% |
| 2024-02-27 | 7.85 | 8.06 | 7.77 | 8.06 | 8.06 | qfq | 15,382,504 | 122,194,476 | 2.68% |
| 2024-02-26 | 7.85 | 7.98 | 7.76 | 7.85 | 7.85 | qfq | 17,526,747 | 137,554,431 | -0.13% |
| 2024-02-23 | 7.87 | 7.92 | 7.67 | 7.86 | 7.86 | qfq | 26,757,018 | 209,026,249 | 0.38% |
| 2024-02-22 | 7.48 | 8.07 | 7.40 | 7.83 | 7.83 | qfq | 40,143,470 | 314,783,851 | 6.68% |
| 2024-02-21 | 7.21 | 7.54 | 7.10 | 7.34 | 7.34 | qfq | 17,118,309 | 126,114,386 | 1.38% |
| 2024-02-20 | 7.26 | 7.28 | 7.08 | 7.24 | 7.24 | qfq | 14,876,600 | 106,964,316 | 0.28% |
| 2024-02-19 | 7.15 | 7.29 | 7.08 | 7.22 | 7.22 | qfq | 17,422,258 | 125,295,892 | 1.55% |
| 2024-02-08 | 6.70 | 7.14 | 6.70 | 7.11 | 7.11 | qfq | 23,770,289 | 165,625,228 | 6.92% |
| 2024-02-07 | 6.34 | 6.91 | 6.28 | 6.65 | 6.65 | qfq | 26,880,415 | 179,225,947 | 4.89% |
| 2024-02-06 | 5.84 | 6.55 | 5.61 | 6.34 | 6.34 | qfq | 23,361,092 | 141,618,718 | 4.45% |
| 2024-02-05 | 6.68 | 6.68 | 6.07 | 6.07 | 6.07 | qfq | 20,072,242 | 123,958,728 | -9.94% |
| 2024-02-02 | 7.10 | 7.28 | 6.44 | 6.74 | 6.74 | qfq | 18,939,405 | 129,785,847 | -4.67% |
| 2024-02-01 | 6.94 | 7.48 | 6.85 | 7.07 | 7.07 | qfq | 17,951,836 | 128,688,257 | 0.57% |
| 2024-01-31 | 7.27 | 7.49 | 6.99 | 7.03 | 7.03 | qfq | 17,536,641 | 126,030,804 | -6.39% |
| 2024-01-30 | 7.67 | 7.81 | 7.43 | 7.51 | 7.51 | qfq | 11,129,497 | 84,847,972 | -4.09% |
| 2024-01-29 | 8.01 | 8.21 | 7.77 | 7.83 | 7.83 | qfq | 19,063,100 | 151,172,961 | -1.63% |
| 2024-01-26 | 7.90 | 8.08 | 7.86 | 7.96 | 7.96 | qfq | 12,508,397 | 99,753,516 | 0.89% |
| 2024-01-25 | 7.47 | 7.91 | 7.40 | 7.89 | 7.89 | qfq | 16,412,726 | 126,777,983 | 5.62% |
| 2024-01-24 | 7.39 | 7.49 | 7.20 | 7.47 | 7.47 | qfq | 11,931,017 | 87,833,145 | 1.08% |
| 2024-01-23 | 7.16 | 7.45 | 7.11 | 7.39 | 7.39 | qfq | 13,967,264 | 102,162,079 | 2.21% |
| 2024-01-22 | 7.74 | 7.78 | 7.19 | 7.23 | 7.23 | qfq | 15,108,093 | 112,556,987 | -6.59% |
| 2024-01-19 | 7.69 | 7.89 | 7.66 | 7.74 | 7.74 | qfq | 13,878,062 | 107,837,186 | 0.65% |
| 2024-01-18 | 7.62 | 7.71 | 7.37 | 7.69 | 7.69 | qfq | 21,153,779 | 159,257,475 | -0.52% |
| 2024-01-17 | 8.02 | 8.02 | 7.70 | 7.73 | 7.73 | qfq | 11,173,551 | 87,813,153 | -3.74% |
| 2024-01-16 | 8.18 | 8.20 | 7.87 | 8.03 | 8.03 | qfq | 17,284,604 | 137,690,722 | -1.83% |
| 2024-01-15 | 8.31 | 8.38 | 8.17 | 8.18 | 8.18 | qfq | 9,221,344 | 76,146,358 | -2.50% |
| 2024-01-12 | 8.48 | 8.53 | 8.38 | 8.39 | 8.39 | qfq | 6,881,100 | 58,099,679 | -0.94% |
| 2024-01-11 | 8.36 | 8.50 | 8.32 | 8.47 | 8.47 | qfq | 8,318,305 | 70,191,292 | 1.32% |
| 2024-01-10 | 8.62 | 8.62 | 8.34 | 8.36 | 8.36 | qfq | 12,179,703 | 102,788,081 | -3.02% |
| 2024-01-09 | 8.71 | 8.75 | 8.58 | 8.62 | 8.62 | qfq | 7,201,152 | 62,270,400 | -0.81% |
| 2024-01-08 | 8.70 | 8.81 | 8.67 | 8.69 | 8.69 | qfq | 6,634,986 | 57,963,385 | -0.57% |
| 2024-01-05 | 8.90 | 8.92 | 8.70 | 8.74 | 8.74 | qfq | 8,208,889 | 72,426,919 | -2.24% |
| 2024-01-04 | 9.02 | 9.05 | 8.90 | 8.94 | 8.94 | qfq | 9,051,549 | 80,972,457 | -1.76% |
| 2024-01-03 | 8.87 | 9.15 | 8.82 | 9.10 | 9.10 | qfq | 15,569,910 | 140,436,445 | 2.25% |
| 2024-01-02 | 8.90 | 9.02 | 8.88 | 8.90 | 8.90 | qfq | 8,318,705 | 74,523,092 | -0.67% |
| 2023-12-29 | 8.87 | 9.01 | 8.85 | 8.96 | 8.96 | qfq | 11,013,435 | 98,598,578 | 1.13% |
| 2023-12-28 | 8.80 | 8.95 | 8.68 | 8.86 | 8.86 | qfq | 13,903,176 | 122,866,075 | 0.34% |
| 2023-12-27 | 8.60 | 9.18 | 8.57 | 8.83 | 8.83 | qfq | 20,405,401 | 181,034,244 | 2.67% |
| 2023-12-26 | 8.96 | 8.98 | 8.58 | 8.60 | 8.60 | qfq | 14,362,601 | 124,745,253 | -2.71% |
| 2023-12-25 | 9.15 | 9.22 | 8.81 | 8.84 | 8.84 | qfq | 17,455,373 | 156,463,605 | -3.39% |
| 2023-12-22 | 9.60 | 9.62 | 9.09 | 9.15 | 9.15 | qfq | 24,107,674 | 223,766,398 | -4.79% |
| 2023-12-21 | 9.60 | 9.74 | 9.57 | 9.61 | 9.61 | qfq | 10,034,933 | 96,879,879 | -0.41% |
| 2023-12-20 | 9.96 | 10.01 | 9.65 | 9.65 | 9.65 | qfq | 12,636,306 | 123,488,157 | -3.02% |
| 2023-12-19 | 9.94 | 10.07 | 9.87 | 9.95 | 9.95 | qfq | 9,619,397 | 95,908,601 | 0.00% |
| 2023-12-18 | 10.28 | 10.30 | 9.94 | 9.95 | 9.95 | qfq | 15,691,500 | 157,988,885 | -3.59% |
| 2023-12-15 | 10.38 | 10.46 | 10.26 | 10.32 | 10.32 | qfq | 12,146,581 | 125,839,648 | -0.77% |
| 2023-12-14 | 10.30 | 10.55 | 10.28 | 10.40 | 10.40 | qfq | 17,400,294 | 181,346,581 | 1.27% |
| 2023-12-13 | 10.38 | 10.48 | 10.27 | 10.27 | 10.27 | qfq | 10,849,774 | 112,749,671 | -1.06% |
| 2023-12-12 | 10.32 | 10.47 | 10.30 | 10.38 | 10.38 | qfq | 9,026,825 | 93,782,903 | 0.10% |
| 2023-12-11 | 10.08 | 10.39 | 10.05 | 10.37 | 10.37 | qfq | 17,141,498 | 176,091,215 | 2.07% |
| 2023-12-08 | 10.36 | 10.37 | 10.15 | 10.16 | 10.16 | qfq | 10,541,410 | 107,830,130 | -2.03% |
| 2023-12-07 | 10.26 | 10.39 | 10.13 | 10.37 | 10.37 | qfq | 13,338,738 | 136,982,495 | 1.47% |
| 2023-12-06 | 10.12 | 10.30 | 10.00 | 10.22 | 10.22 | qfq | 10,705,200 | 109,001,711 | 0.99% |
| 2023-12-05 | 10.48 | 10.48 | 10.12 | 10.12 | 10.12 | qfq | 11,398,671 | 116,672,675 | -2.79% |
| 2023-12-04 | 10.41 | 10.54 | 10.41 | 10.41 | 10.41 | qfq | 10,477,918 | 109,513,957 | -0.76% |
| 2023-12-01 | 10.32 | 10.51 | 10.30 | 10.49 | 10.49 | qfq | 12,564,883 | 130,913,415 | 2.04% |
| 2023-11-30 | 10.28 | 10.37 | 10.21 | 10.28 | 10.28 | qfq | 9,016,698 | 92,807,924 | -0.19% |
| 2023-11-29 | 10.34 | 10.41 | 10.27 | 10.30 | 10.30 | qfq | 7,533,578 | 77,827,517 | -0.77% |
| 2023-11-28 | 10.47 | 10.49 | 10.26 | 10.38 | 10.38 | qfq | 10,909,205 | 112,911,094 | 0.00% |
| 2023-11-27 | 10.51 | 10.61 | 10.36 | 10.38 | 10.38 | qfq | 14,055,535 | 146,703,400 | -2.17% |
| 2023-11-24 | 10.70 | 10.93 | 10.51 | 10.61 | 10.61 | qfq | 18,458,447 | 198,076,364 | -1.30% |
| 2023-11-23 | 10.91 | 10.96 | 10.68 | 10.75 | 10.75 | qfq | 17,661,316 | 190,111,481 | -1.92% |
| 2023-11-22 | 10.81 | 11.22 | 10.81 | 10.96 | 10.96 | qfq | 29,242,305 | 323,033,910 | 1.01% |
| 2023-11-21 | 10.80 | 11.05 | 10.74 | 10.85 | 10.85 | qfq | 23,787,877 | 259,226,048 | 0.37% |
| 2023-11-20 | 10.93 | 11.07 | 10.79 | 10.81 | 10.81 | qfq | 18,885,448 | 205,333,700 | -1.55% |
| 2023-11-17 | 10.80 | 11.06 | 10.77 | 10.98 | 10.98 | qfq | 20,692,609 | 226,320,841 | 1.48% |
| 2023-11-16 | 10.72 | 10.99 | 10.68 | 10.82 | 10.82 | qfq | 18,483,719 | 200,787,634 | 0.19% |
| 2023-11-15 | 10.79 | 10.88 | 10.72 | 10.80 | 10.80 | qfq | 16,122,565 | 173,962,915 | 0.09% |
| 2023-11-14 | 10.72 | 10.86 | 10.65 | 10.79 | 10.79 | qfq | 16,661,158 | 178,681,873 | 0.00% |
| 2023-11-13 | 10.89 | 10.92 | 10.77 | 10.79 | 10.79 | qfq | 14,164,944 | 153,314,141 | -0.64% |
| 2023-11-10 | 10.76 | 10.93 | 10.71 | 10.86 | 10.86 | qfq | 21,365,756 | 231,200,281 | -1.09% |
| 2023-11-09 | 11.18 | 11.20 | 10.95 | 10.98 | 10.98 | qfq | 26,871,277 | 296,802,351 | -1.52% |
| 2023-11-08 | 10.89 | 11.33 | 10.83 | 11.15 | 11.15 | qfq | 38,069,199 | 423,331,116 | 1.55% |
| 2023-11-07 | 10.93 | 11.09 | 10.89 | 10.98 | 10.98 | qfq | 35,899,333 | 394,460,932 | 0.46% |
| 2023-11-06 | 10.47 | 10.97 | 10.42 | 10.93 | 10.93 | qfq | 37,733,650 | 406,742,272 | 3.50% |
| 2023-11-03 | 10.31 | 10.65 | 10.10 | 10.56 | 10.56 | qfq | 27,918,506 | 290,317,009 | 1.73% |
| 2023-11-02 | 10.36 | 10.50 | 10.30 | 10.38 | 10.38 | qfq | 17,096,822 | 177,963,572 | 0.39% |
| 2023-11-01 | 10.48 | 10.60 | 10.28 | 10.34 | 10.34 | qfq | 16,507,936 | 171,838,345 | 0.29% |
| 2023-10-31 | 10.37 | 10.50 | 10.23 | 10.31 | 10.31 | qfq | 13,724,744 | 142,104,252 | -0.58% |
| 2023-10-30 | 10.11 | 10.41 | 10.06 | 10.37 | 10.37 | qfq | 18,387,986 | 189,082,588 | 1.37% |
| 2023-10-27 | 10.08 | 10.28 | 10.08 | 10.23 | 10.23 | qfq | 13,946,658 | 142,467,339 | 0.79% |
| 2023-10-26 | 10.35 | 10.39 | 10.10 | 10.15 | 10.15 | qfq | 19,560,906 | 199,348,482 | -2.50% |
| 2023-10-25 | 10.24 | 10.49 | 10.21 | 10.41 | 10.41 | qfq | 22,453,843 | 232,999,626 | 1.96% |
| 2023-10-24 | 10.19 | 10.38 | 9.75 | 10.21 | 10.21 | qfq | 22,662,372 | 229,578,096 | -0.10% |
| 2023-10-23 | 10.16 | 10.55 | 10.16 | 10.22 | 10.22 | qfq | 19,054,728 | 197,089,451 | -1.06% |
| 2023-10-20 | 10.10 | 10.49 | 10.06 | 10.33 | 10.33 | qfq | 17,899,924 | 184,279,746 | 0.29% |
| 2023-10-19 | 10.16 | 10.60 | 10.09 | 10.30 | 10.30 | qfq | 24,424,121 | 252,514,140 | 0.88% |
| 2023-10-18 | 10.10 | 10.36 | 10.00 | 10.21 | 10.21 | qfq | 15,487,526 | 157,834,663 | 0.29% |
| 2023-10-17 | 10.40 | 10.42 | 10.13 | 10.18 | 10.18 | qfq | 18,153,717 | 185,313,506 | -2.21% |
| 2023-10-16 | 10.26 | 10.70 | 10.11 | 10.41 | 10.41 | qfq | 25,187,574 | 261,463,817 | 1.07% |
| 2023-10-13 | 10.36 | 10.50 | 10.30 | 10.30 | 10.30 | qfq | 13,261,132 | 137,566,069 | -0.58% |
| 2023-10-12 | 10.65 | 10.75 | 10.30 | 10.36 | 10.36 | qfq | 20,323,772 | 211,761,090 | -2.26% |
| 2023-10-11 | 10.63 | 10.78 | 10.56 | 10.60 | 10.60 | qfq | 18,976,679 | 201,983,155 | -1.12% |
| 2023-10-10 | 10.78 | 10.96 | 10.68 | 10.72 | 10.72 | qfq | 17,701,583 | 191,143,026 | -0.37% |
| 2023-10-09 | 11.04 | 11.07 | 10.70 | 10.76 | 10.76 | qfq | 26,434,439 | 285,758,477 | -4.19% |
| 2023-09-28 | 11.21 | 11.48 | 11.11 | 11.23 | 11.23 | qfq | 26,916,594 | 302,988,808 | 0.63% |
| 2023-09-27 | 10.90 | 11.49 | 10.88 | 11.16 | 11.16 | qfq | 32,711,548 | 367,024,119 | 2.39% |
| 2023-09-26 | 11.21 | 11.27 | 10.88 | 10.90 | 10.90 | qfq | 26,272,599 | 290,102,265 | -3.80% |
| 2023-09-25 | 10.94 | 11.50 | 10.90 | 11.33 | 11.33 | qfq | 40,601,415 | 454,787,692 | 2.91% |
| 2023-09-22 | 11.00 | 11.18 | 10.81 | 11.01 | 11.01 | qfq | 29,011,946 | 318,583,140 | -0.54% |
| 2023-09-21 | 10.95 | 11.40 | 10.91 | 11.07 | 11.07 | qfq | 37,317,117 | 414,548,876 | 0.45% |
| 2023-09-20 | 10.84 | 11.57 | 10.73 | 11.02 | 11.02 | qfq | 58,169,915 | 650,508,060 | 0.18% |
| 2023-09-19 | 9.99 | 11.00 | 9.93 | 11.00 | 11.00 | qfq | 26,269,769 | 277,757,551 | 10.00% |
| 2023-09-18 | 9.96 | 10.07 | 9.88 | 10.00 | 10.00 | qfq | 8,665,192 | 86,456,494 | -1.09% |
| 2023-09-15 | 10.12 | 10.12 | 10.00 | 10.11 | 10.11 | qfq | 9,639,061 | 96,849,427 | 0.00% |
| 2023-09-14 | 9.92 | 10.20 | 9.84 | 10.11 | 10.11 | qfq | 20,586,861 | 207,545,142 | 3.06% |
| 2023-09-13 | 9.95 | 9.96 | 9.76 | 9.81 | 9.81 | qfq | 12,407,886 | 122,414,227 | -1.80% |
| 2023-09-12 | 9.93 | 10.03 | 9.88 | 9.99 | 9.99 | qfq | 9,513,682 | 94,639,085 | -0.20% |
| 2023-09-11 | 10.11 | 10.11 | 9.86 | 10.01 | 10.01 | qfq | 15,372,099 | 153,628,834 | -1.57% |
| 2023-09-08 | 10.13 | 10.29 | 10.11 | 10.17 | 10.17 | qfq | 9,723,326 | 99,171,800 | -0.10% |
| 2023-09-07 | 10.16 | 10.34 | 10.12 | 10.18 | 10.18 | qfq | 10,575,839 | 108,078,880 | 0.10% |
| 2023-09-06 | 10.22 | 10.28 | 10.12 | 10.17 | 10.17 | qfq | 11,413,778 | 116,265,949 | -1.07% |
| 2023-09-05 | 10.52 | 10.52 | 10.27 | 10.28 | 10.28 | qfq | 15,746,464 | 162,876,182 | -2.47% |
| 2023-09-04 | 10.45 | 10.71 | 10.21 | 10.54 | 10.54 | qfq | 21,038,773 | 219,909,926 | 0.86% |
| 2023-09-01 | 10.33 | 10.60 | 10.27 | 10.45 | 10.45 | qfq | 15,349,779 | 159,927,086 | 1.85% |
| 2023-08-31 | 10.36 | 10.40 | 10.18 | 10.26 | 10.26 | qfq | 14,470,827 | 148,585,526 | -1.63% |
| 2023-08-30 | 10.50 | 10.64 | 10.39 | 10.43 | 10.43 | qfq | 17,172,310 | 180,190,279 | -1.04% |
| 2023-08-29 | 10.20 | 10.59 | 10.15 | 10.54 | 10.54 | qfq | 22,774,109 | 237,806,930 | 2.03% |
| 2023-08-28 | 11.15 | 11.26 | 10.28 | 10.33 | 10.33 | qfq | 37,145,204 | 397,467,850 | -4.00% |
| 2023-08-25 | 10.98 | 11.27 | 10.63 | 10.76 | 10.76 | qfq | 31,793,373 | 347,930,110 | -3.32% |
| 2023-08-24 | 11.60 | 11.97 | 11.11 | 11.13 | 11.13 | qfq | 42,549,769 | 492,422,161 | -5.03% |
| 2023-08-23 | 11.52 | 11.95 | 11.43 | 11.72 | 11.72 | qfq | 40,763,242 | 478,015,725 | 1.21% |
| 2023-08-22 | 11.30 | 11.63 | 11.17 | 11.58 | 11.58 | qfq | 33,936,345 | 389,134,309 | 1.85% |
| 2023-08-21 | 11.31 | 11.75 | 11.25 | 11.37 | 11.37 | qfq | 24,246,988 | 278,118,304 | -0.96% |
| 2023-08-18 | 11.45 | 11.89 | 11.40 | 11.48 | 11.48 | qfq | 44,972,059 | 524,598,027 | -0.86% |
| 2023-08-17 | 10.96 | 11.99 | 10.73 | 11.58 | 11.58 | qfq | 45,903,759 | 522,403,222 | 5.08% |
| 2023-08-16 | 10.82 | 11.28 | 10.68 | 11.02 | 11.02 | qfq | 28,728,998 | 315,193,296 | 1.85% |
| 2023-08-15 | 11.40 | 11.40 | 10.78 | 10.82 | 10.82 | qfq | 34,738,812 | 382,167,358 | -5.09% |
| 2023-08-14 | 11.11 | 11.67 | 11.10 | 11.40 | 11.40 | qfq | 38,101,169 | 435,692,049 | 0.00% |
| 2023-08-11 | 11.14 | 11.60 | 10.97 | 11.40 | 11.40 | qfq | 48,147,236 | 542,639,888 | 1.51% |
| 2023-08-10 | 10.68 | 11.54 | 10.48 | 11.23 | 11.23 | qfq | 55,161,693 | 608,753,026 | 5.25% |
| 2023-08-09 | 10.83 | 11.11 | 10.61 | 10.67 | 10.67 | qfq | 34,061,847 | 368,846,843 | -2.02% |
| 2023-08-08 | 10.66 | 11.43 | 10.66 | 10.89 | 10.89 | qfq | 64,610,204 | 714,613,651 | 4.71% |
| 2023-08-07 | 10.30 | 10.50 | 10.28 | 10.40 | 10.40 | qfq | 19,399,000 | 201,593,965 | 0.29% |
| 2023-08-04 | 10.16 | 10.65 | 10.13 | 10.37 | 10.37 | qfq | 33,244,639 | 346,050,170 | 1.17% |
| 2023-08-03 | 10.01 | 10.65 | 9.89 | 10.25 | 10.25 | qfq | 26,376,761 | 269,465,941 | 1.69% |
| 2023-08-02 | 10.18 | 10.34 | 10.05 | 10.08 | 10.08 | qfq | 12,825,959 | 129,973,392 | -0.98% |
| 2023-08-01 | 10.15 | 10.31 | 10.01 | 10.18 | 10.18 | qfq | 19,248,975 | 195,477,923 | 0.69% |
| 2023-07-31 | 10.10 | 10.20 | 10.00 | 10.11 | 10.11 | qfq | 14,638,399 | 148,100,057 | 0.00% |
| 2023-07-28 | 10.22 | 10.23 | 10.01 | 10.11 | 10.11 | qfq | 15,738,689 | 158,935,487 | -1.08% |
| 2023-07-27 | 10.25 | 10.53 | 10.17 | 10.22 | 10.22 | qfq | 20,692,100 | 213,170,338 | -1.35% |
| 2023-07-26 | 10.19 | 10.66 | 10.03 | 10.36 | 10.36 | qfq | 33,883,676 | 352,769,757 | 2.17% |
| 2023-07-25 | 10.11 | 10.27 | 10.06 | 10.14 | 10.14 | qfq | 19,192,331 | 194,759,719 | -0.20% |
| 2023-07-24 | 9.76 | 10.39 | 9.68 | 10.16 | 10.16 | qfq | 24,581,121 | 247,296,048 | 3.15% |
| 2023-07-21 | 9.70 | 9.98 | 9.65 | 9.85 | 9.85 | qfq | 15,062,745 | 148,327,075 | 1.76% |
| 2023-07-20 | 9.74 | 9.83 | 9.68 | 9.68 | 9.68 | qfq | 9,115,150 | 88,698,698 | -0.51% |
| 2023-07-19 | 9.65 | 9.85 | 9.65 | 9.73 | 9.73 | qfq | 8,616,917 | 84,146,970 | 0.31% |
| 2023-07-18 | 9.85 | 9.88 | 9.67 | 9.70 | 9.70 | qfq | 9,709,224 | 94,442,678 | -0.92% |
| 2023-07-17 | 9.93 | 9.93 | 9.61 | 9.79 | 9.79 | qfq | 14,282,066 | 139,596,842 | -3.36% |