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
春秋电子603890.SH
最近收盘价19.872026-07-17
最近交易日2026-07-17
成交量（股）26,510,569
成交额（元）544,093,562
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-18 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.15 | — | — | — | 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 | 21.51 | 21.65 | 19.87 | 19.87 | 19.87 | qfq | 26,510,569 | 544,093,562 | -10.01% |
| 2026-07-16 | 22.55 | 23.68 | 21.62 | 22.08 | 22.08 | qfq | 30,733,809 | 692,209,137 | -5.07% |
| 2026-07-15 | 22.78 | 23.74 | 21.90 | 23.26 | 23.26 | qfq | 36,200,861 | 825,397,815 | 3.15% |
| 2026-07-14 | 22.40 | 23.08 | 21.21 | 22.55 | 22.55 | qfq | 25,736,772 | 568,037,004 | 0.85% |
| 2026-07-13 | 22.50 | 24.24 | 22.26 | 22.36 | 22.36 | qfq | 29,344,728 | 679,798,122 | -2.44% |
| 2026-07-10 | 22.85 | 23.74 | 22.69 | 22.92 | 22.92 | qfq | 29,535,723 | 688,471,855 | 0.00% |
| 2026-07-09 | 21.79 | 22.95 | 20.86 | 22.92 | 22.92 | qfq | 28,009,658 | 613,986,113 | 6.31% |
| 2026-07-08 | 22.58 | 22.63 | 21.50 | 21.56 | 21.56 | qfq | 20,402,775 | 447,697,444 | -3.49% |
| 2026-07-07 | 23.30 | 23.68 | 22.00 | 22.34 | 22.34 | qfq | 24,480,934 | 556,398,725 | -5.14% |
| 2026-07-06 | 23.44 | 24.20 | 22.85 | 23.55 | 23.55 | qfq | 29,296,961 | 688,306,036 | 0.47% |
| 2026-07-03 | 24.03 | 24.49 | 23.21 | 23.44 | 23.44 | qfq | 32,081,042 | 768,260,892 | -2.46% |
| 2026-07-02 | 25.20 | 25.75 | 23.97 | 24.03 | 24.03 | qfq | 36,920,897 | 915,156,771 | -7.68% |
| 2026-07-01 | 27.79 | 27.79 | 25.94 | 26.03 | 26.03 | qfq | 39,409,169 | 1,048,626,085 | -5.76% |
| 2026-06-30 | 25.77 | 27.91 | 25.30 | 27.62 | 27.62 | qfq | 40,666,101 | 1,105,685,230 | 5.14% |
| 2026-06-29 | 26.59 | 27.80 | 26.00 | 26.27 | 26.27 | qfq | 38,391,007 | 1,027,667,097 | -3.03% |
| 2026-06-26 | 27.61 | 28.53 | 26.59 | 27.09 | 27.09 | qfq | 42,228,715 | 1,156,572,915 | -5.05% |
| 2026-06-25 | 28.66 | 29.68 | 28.19 | 28.53 | 28.53 | qfq | 55,818,577 | 1,615,561,237 | -3.09% |
| 2026-06-24 | 26.80 | 30.33 | 25.68 | 29.44 | 29.44 | qfq | 78,931,296 | 2,154,934,262 | 5.37% |
| 2026-06-23 | 28.44 | 30.49 | 26.74 | 27.94 | 27.94 | qfq | 80,769,803 | 2,299,259,001 | 0.79% |
| 2026-06-22 | 26.00 | 27.87 | 25.50 | 27.72 | 27.72 | qfq | 69,915,502 | 1,864,360,532 | 7.65% |
| 2026-06-18 | 24.67 | 25.92 | 24.42 | 25.75 | 25.75 | qfq | 62,299,640 | 1,574,236,785 | 2.63% |
| 2026-06-17 | 24.51 | 25.59 | 24.50 | 25.09 | 24.89 | qfq | 47,602,773 | 1,192,329,470 | 0.52% |
| 2026-06-16 | 24.00 | 25.60 | 23.80 | 24.96 | 24.76 | qfq | 54,249,757 | 1,344,821,777 | 3.18% |
| 2026-06-15 | 23.05 | 24.82 | 23.05 | 24.19 | 24.00 | qfq | 59,910,026 | 1,441,311,372 | 5.91% |
| 2026-06-12 | 22.88 | 23.80 | 22.60 | 22.84 | 22.66 | qfq | 63,247,494 | 1,466,820,575 | 0.18% |
| 2026-06-11 | 22.90 | 23.66 | 22.40 | 22.80 | 22.62 | qfq | 62,594,584 | 1,432,645,356 | -3.39% |
| 2026-06-10 | 25.00 | 25.43 | 23.40 | 23.60 | 23.41 | qfq | 82,239,843 | 1,986,087,250 | -7.20% |
| 2026-06-09 | 27.50 | 28.00 | 25.31 | 25.43 | 25.23 | qfq | 103,339,901 | 2,670,847,412 | -9.57% |
| 2026-06-08 | 28.88 | 29.40 | 28.12 | 28.12 | 27.90 | qfq | 63,153,244 | 1,787,361,152 | -9.99% |
| 2026-06-05 | 28.36 | 32.30 | 27.68 | 31.24 | 30.99 | qfq | 142,094,909 | 4,265,483,206 | 6.40% |
| 2026-06-04 | 29.17 | 30.50 | 28.20 | 29.36 | 29.13 | qfq | 130,297,593 | 3,771,421,136 | -6.29% |
| 2026-06-03 | 31.59 | 32.58 | 29.23 | 31.33 | 31.08 | qfq | 160,511,394 | 4,935,974,480 | 4.36% |
| 2026-06-02 | 30.02 | 30.02 | 30.02 | 30.02 | 29.78 | qfq | 3,814,252 | 114,503,845 | 10.00% |
| 2026-06-01 | 27.29 | 27.29 | 27.29 | 27.29 | 27.07 | qfq | 4,326,114 | 118,059,651 | 10.00% |
| 2026-05-29 | 23.39 | 24.81 | 23.18 | 24.81 | 24.61 | qfq | 41,629,338 | 1,021,298,989 | 10.02% |
| 2026-05-28 | 21.97 | 22.69 | 21.75 | 22.55 | 22.37 | qfq | 48,768,667 | 1,081,133,056 | 0.45% |
| 2026-05-27 | 23.72 | 24.44 | 22.01 | 22.45 | 22.27 | qfq | 62,760,048 | 1,449,266,340 | -7.50% |
| 2026-05-26 | 23.55 | 24.46 | 23.14 | 24.27 | 24.08 | qfq | 64,680,909 | 1,547,794,185 | 1.80% |
| 2026-05-25 | 24.00 | 24.73 | 23.54 | 23.84 | 23.65 | qfq | 86,496,198 | 2,080,196,888 | 3.79% |
| 2026-05-22 | 20.99 | 22.97 | 20.99 | 22.97 | 22.79 | qfq | 49,495,945 | 1,111,606,964 | 10.01% |
| 2026-05-21 | 19.98 | 21.77 | 19.68 | 20.88 | 20.71 | qfq | 80,028,486 | 1,681,768,421 | 5.51% |
| 2026-05-20 | 20.08 | 20.18 | 19.52 | 19.79 | 19.63 | qfq | 24,406,781 | 482,181,667 | -2.42% |
| 2026-05-19 | 19.77 | 20.40 | 19.33 | 20.28 | 20.12 | qfq | 28,024,900 | 560,415,943 | 1.71% |
| 2026-05-18 | 19.52 | 20.35 | 19.41 | 19.94 | 19.78 | qfq | 27,402,209 | 548,320,990 | -0.60% |
| 2026-05-15 | 20.75 | 20.81 | 19.90 | 20.06 | 19.90 | qfq | 39,634,382 | 804,469,849 | -3.09% |
| 2026-05-14 | 22.29 | 22.51 | 20.66 | 20.70 | 20.53 | qfq | 59,291,441 | 1,255,131,823 | -5.82% |
| 2026-05-13 | 19.78 | 21.98 | 19.70 | 21.98 | 21.80 | qfq | 45,666,251 | 967,353,924 | 10.01% |
| 2026-05-12 | 20.30 | 20.49 | 19.75 | 19.98 | 19.82 | qfq | 29,452,223 | 590,208,180 | -2.77% |
| 2026-05-11 | 21.00 | 21.00 | 20.02 | 20.55 | 20.39 | qfq | 46,055,124 | 945,107,995 | 1.53% |
| 2026-05-08 | 19.49 | 20.64 | 19.24 | 20.24 | 20.08 | qfq | 49,132,476 | 989,450,159 | 1.76% |
| 2026-05-07 | 19.10 | 20.28 | 18.75 | 19.89 | 19.73 | qfq | 42,959,102 | 847,731,993 | 4.96% |
| 2026-05-06 | 19.22 | 19.34 | 18.79 | 18.95 | 18.80 | qfq | 24,912,993 | 473,670,777 | 0.42% |
| 2026-04-30 | 19.56 | 19.62 | 18.87 | 18.87 | 18.72 | qfq | 24,220,148 | 460,766,327 | -3.18% |
| 2026-04-29 | 18.78 | 20.00 | 18.78 | 19.49 | 19.33 | qfq | 34,861,071 | 681,207,994 | 1.25% |
| 2026-04-28 | 19.01 | 20.15 | 18.76 | 19.25 | 19.10 | qfq | 51,661,764 | 1,003,796,596 | 4.00% |
| 2026-04-27 | 18.72 | 19.07 | 18.36 | 18.51 | 18.36 | qfq | 32,531,957 | 604,410,654 | -2.27% |
| 2026-04-24 | 19.43 | 19.68 | 18.88 | 18.94 | 18.79 | qfq | 43,808,821 | 839,105,350 | -4.15% |
| 2026-04-23 | 20.15 | 20.55 | 19.57 | 19.76 | 19.60 | qfq | 51,637,038 | 1,033,177,145 | -0.40% |
| 2026-04-22 | 19.83 | 20.30 | 19.33 | 19.84 | 19.68 | qfq | 49,738,437 | 978,949,272 | 0.20% |
| 2026-04-21 | 19.01 | 20.80 | 19.01 | 19.80 | 19.64 | qfq | 67,228,590 | 1,341,342,760 | -1.54% |
| 2026-04-20 | 19.28 | 20.70 | 19.00 | 20.11 | 19.95 | qfq | 74,887,248 | 1,504,602,607 | 6.29% |
| 2026-04-17 | 18.80 | 19.17 | 18.45 | 18.92 | 18.77 | qfq | 69,410,155 | 1,304,447,617 | 0.16% |
| 2026-04-16 | 18.55 | 19.38 | 18.00 | 18.89 | 18.74 | qfq | 100,774,466 | 1,893,524,549 | 0.96% |
| 2026-04-15 | 17.14 | 18.71 | 17.14 | 18.71 | 18.56 | qfq | 67,536,415 | 1,239,916,516 | 9.99% |
| 2026-04-14 | 15.95 | 17.23 | 15.72 | 17.01 | 16.87 | qfq | 73,159,732 | 1,219,534,818 | 8.62% |
| 2026-04-13 | 15.50 | 15.98 | 15.46 | 15.66 | 15.54 | qfq | 17,570,345 | 275,741,681 | 0.13% |
| 2026-04-10 | 15.88 | 15.96 | 15.63 | 15.64 | 15.52 | qfq | 28,782,449 | 453,919,387 | -0.89% |
| 2026-04-09 | 15.47 | 15.91 | 15.47 | 15.78 | 15.65 | qfq | 42,436,799 | 666,898,145 | 1.09% |
| 2026-04-08 | 14.50 | 15.61 | 14.50 | 15.61 | 15.49 | qfq | 50,857,491 | 780,162,181 | 10.01% |
| 2026-04-07 | 13.80 | 14.42 | 13.80 | 14.19 | 14.08 | qfq | 13,959,471 | 198,756,651 | 2.98% |
| 2026-04-03 | 13.79 | 14.14 | 13.67 | 13.78 | 13.67 | qfq | 7,580,749 | 104,638,335 | 0.51% |
| 2026-04-02 | 14.41 | 14.41 | 13.62 | 13.71 | 13.60 | qfq | 14,888,320 | 207,435,223 | -4.79% |
| 2026-04-01 | 13.91 | 14.82 | 13.91 | 14.40 | 14.29 | qfq | 22,433,376 | 323,414,675 | 5.42% |
| 2026-03-31 | 13.65 | 14.01 | 13.63 | 13.66 | 13.55 | qfq | 7,378,764 | 101,777,553 | -0.44% |
| 2026-03-30 | 13.50 | 13.77 | 13.42 | 13.72 | 13.61 | qfq | 6,786,636 | 92,285,338 | -0.36% |
| 2026-03-27 | 13.45 | 13.77 | 13.37 | 13.77 | 13.66 | qfq | 6,682,072 | 90,867,739 | 1.40% |
| 2026-03-26 | 13.70 | 13.77 | 13.47 | 13.58 | 13.47 | qfq | 6,403,072 | 87,198,280 | -1.16% |
| 2026-03-25 | 13.54 | 13.76 | 13.48 | 13.74 | 13.63 | qfq | 9,060,883 | 123,503,580 | 1.48% |
| 2026-03-24 | 13.39 | 13.54 | 13.11 | 13.54 | 13.43 | qfq | 14,647,696 | 195,207,834 | 5.86% |
| 2026-03-23 | 13.50 | 13.76 | 12.71 | 12.79 | 12.69 | qfq | 14,948,414 | 196,346,093 | -8.12% |
| 2026-03-20 | 14.23 | 14.35 | 13.91 | 13.92 | 13.81 | qfq | 8,034,539 | 113,518,427 | -1.63% |
| 2026-03-19 | 14.38 | 14.44 | 14.10 | 14.15 | 14.04 | qfq | 7,453,183 | 106,351,631 | -2.75% |
| 2026-03-18 | 14.19 | 14.57 | 14.18 | 14.55 | 14.43 | qfq | 7,189,704 | 103,390,283 | 2.54% |
| 2026-03-17 | 14.62 | 14.64 | 14.15 | 14.19 | 14.08 | qfq | 8,215,391 | 117,863,775 | -2.54% |
| 2026-03-16 | 14.41 | 14.57 | 14.18 | 14.56 | 14.44 | qfq | 6,613,148 | 95,287,633 | 0.83% |
| 2026-03-13 | 14.52 | 14.73 | 14.39 | 14.44 | 14.32 | qfq | 6,550,454 | 95,253,094 | -1.16% |
| 2026-03-12 | 14.73 | 14.90 | 14.51 | 14.61 | 14.49 | qfq | 9,155,575 | 134,189,858 | -1.55% |
| 2026-03-11 | 14.83 | 15.32 | 14.77 | 14.84 | 14.72 | qfq | 12,452,957 | 186,106,407 | 0.54% |
| 2026-03-10 | 14.40 | 14.80 | 14.40 | 14.76 | 14.64 | qfq | 12,097,696 | 176,556,533 | 3.87% |
| 2026-03-09 | 14.28 | 14.28 | 13.79 | 14.21 | 14.10 | qfq | 12,505,386 | 174,985,786 | -1.59% |
| 2026-03-06 | 14.50 | 14.64 | 14.33 | 14.44 | 14.32 | qfq | 9,474,247 | 137,529,326 | -0.96% |
| 2026-03-05 | 14.29 | 14.83 | 14.29 | 14.58 | 14.46 | qfq | 13,645,275 | 199,451,371 | 4.07% |
| 2026-03-04 | 13.97 | 14.35 | 13.90 | 14.01 | 13.90 | qfq | 9,341,053 | 132,041,282 | -1.20% |
| 2026-03-03 | 15.05 | 15.09 | 14.12 | 14.18 | 14.07 | qfq | 15,050,000 | 218,791,638 | -5.28% |
| 2026-03-02 | 15.18 | 15.28 | 14.81 | 14.97 | 14.85 | qfq | 13,102,103 | 196,929,060 | -2.60% |
| 2026-02-27 | 15.43 | 15.54 | 15.22 | 15.37 | 15.25 | qfq | 12,271,601 | 188,175,182 | -1.16% |
| 2026-02-26 | 15.23 | 15.56 | 15.16 | 15.55 | 15.43 | qfq | 14,322,687 | 220,845,248 | 2.24% |
| 2026-02-25 | 15.16 | 15.31 | 15.13 | 15.21 | 15.09 | qfq | 10,082,894 | 153,411,294 | 0.40% |
| 2026-02-24 | 15.30 | 15.30 | 15.00 | 15.15 | 15.03 | qfq | 14,803,656 | 224,258,976 | -1.75% |
| 2026-02-13 | 15.25 | 15.58 | 15.25 | 15.42 | 15.30 | qfq | 12,269,253 | 189,979,205 | 0.52% |
| 2026-02-12 | 15.13 | 15.40 | 15.13 | 15.34 | 15.22 | qfq | 11,319,154 | 173,258,726 | 1.46% |
| 2026-02-11 | 15.04 | 15.25 | 14.98 | 15.12 | 15.00 | qfq | 8,884,300 | 134,789,484 | 0.47% |
| 2026-02-10 | 15.17 | 15.27 | 15.05 | 15.05 | 14.93 | qfq | 8,842,753 | 133,686,299 | -0.07% |
| 2026-02-09 | 14.98 | 15.06 | 14.87 | 15.06 | 14.94 | qfq | 9,277,434 | 138,983,416 | 2.03% |
| 2026-02-06 | 14.60 | 14.93 | 14.56 | 14.76 | 14.64 | qfq | 9,027,592 | 133,414,621 | 0.34% |
| 2026-02-05 | 14.93 | 14.97 | 14.68 | 14.71 | 14.59 | qfq | 9,478,426 | 140,004,515 | -1.87% |
| 2026-02-04 | 14.83 | 15.02 | 14.80 | 14.99 | 14.87 | qfq | 10,580,675 | 157,748,868 | 0.54% |
| 2026-02-03 | 14.88 | 14.91 | 14.62 | 14.91 | 14.79 | qfq | 11,216,540 | 166,130,691 | 1.71% |
| 2026-02-02 | 14.89 | 15.05 | 14.65 | 14.66 | 14.54 | qfq | 13,002,598 | 193,180,148 | -2.66% |
| 2026-01-30 | 15.00 | 15.07 | 14.58 | 15.06 | 14.94 | qfq | 17,500,072 | 260,054,062 | 0.07% |
| 2026-01-29 | 15.41 | 15.49 | 14.96 | 15.05 | 14.93 | qfq | 18,317,549 | 278,614,401 | -2.65% |
| 2026-01-28 | 15.81 | 15.85 | 15.35 | 15.46 | 15.34 | qfq | 17,836,004 | 277,067,755 | -1.84% |
| 2026-01-27 | 15.86 | 15.98 | 14.95 | 15.75 | 15.62 | qfq | 25,498,385 | 393,775,244 | -0.82% |
| 2026-01-26 | 16.30 | 16.51 | 15.77 | 15.88 | 15.75 | qfq | 28,173,134 | 450,468,139 | -3.05% |
| 2026-01-23 | 16.51 | 16.58 | 16.23 | 16.38 | 16.25 | qfq | 24,258,135 | 396,235,374 | -1.15% |
| 2026-01-22 | 16.36 | 16.58 | 16.07 | 16.57 | 16.44 | qfq | 30,527,380 | 499,218,125 | 1.53% |
| 2026-01-21 | 15.57 | 16.44 | 15.53 | 16.32 | 16.19 | qfq | 33,561,745 | 543,850,953 | 3.95% |
| 2026-01-20 | 16.18 | 16.20 | 15.58 | 15.70 | 15.57 | qfq | 24,623,892 | 388,456,293 | -2.79% |
| 2026-01-19 | 16.30 | 16.49 | 16.06 | 16.15 | 16.02 | qfq | 22,644,959 | 366,712,084 | -1.34% |
| 2026-01-16 | 15.81 | 16.45 | 15.81 | 16.37 | 16.24 | qfq | 35,427,627 | 572,267,260 | 4.00% |
| 2026-01-15 | 15.70 | 15.87 | 15.49 | 15.74 | 15.61 | qfq | 17,360,950 | 271,998,256 | -0.32% |
| 2026-01-14 | 15.73 | 16.07 | 15.56 | 15.79 | 15.66 | qfq | 28,985,654 | 458,699,765 | 0.70% |
| 2026-01-13 | 16.30 | 16.42 | 15.66 | 15.68 | 15.56 | qfq | 34,467,424 | 550,595,045 | -3.98% |
| 2026-01-12 | 16.45 | 16.65 | 15.88 | 16.33 | 16.20 | qfq | 42,375,138 | 685,249,905 | -0.12% |
| 2026-01-09 | 16.40 | 16.63 | 16.19 | 16.35 | 16.22 | qfq | 35,478,963 | 582,492,359 | -0.67% |
| 2026-01-08 | 16.44 | 16.65 | 16.37 | 16.46 | 16.33 | qfq | 26,571,074 | 438,441,370 | -0.30% |
| 2026-01-07 | 16.60 | 16.77 | 16.35 | 16.51 | 16.38 | qfq | 27,473,338 | 454,761,876 | -0.72% |
| 2026-01-06 | 16.47 | 16.68 | 16.14 | 16.63 | 16.50 | qfq | 35,914,305 | 589,462,084 | 1.09% |
| 2026-01-05 | 16.28 | 16.64 | 16.22 | 16.45 | 16.32 | qfq | 26,026,394 | 427,763,151 | 1.98% |
| 2025-12-31 | 16.70 | 16.88 | 16.09 | 16.13 | 16.00 | qfq | 28,214,497 | 461,320,660 | -2.66% |
| 2025-12-30 | 16.26 | 16.86 | 16.16 | 16.57 | 16.44 | qfq | 27,866,644 | 463,019,657 | 0.67% |
| 2025-12-29 | 16.74 | 16.87 | 16.33 | 16.46 | 16.33 | qfq | 27,184,173 | 450,277,561 | -3.23% |
| 2025-12-26 | 17.46 | 17.58 | 16.91 | 17.01 | 16.87 | qfq | 30,437,641 | 520,717,401 | -2.58% |
| 2025-12-25 | 17.22 | 18.04 | 17.00 | 17.46 | 17.32 | qfq | 54,519,714 | 945,204,998 | 1.22% |
| 2025-12-24 | 16.02 | 17.61 | 16.02 | 17.25 | 17.11 | qfq | 82,836,787 | 1,423,071,072 | 7.75% |
| 2025-12-23 | 15.85 | 16.15 | 15.63 | 16.01 | 15.88 | qfq | 21,258,608 | 337,482,872 | 0.76% |
| 2025-12-22 | 15.65 | 16.28 | 15.62 | 15.89 | 15.76 | qfq | 26,549,390 | 425,505,502 | 1.73% |
| 2025-12-19 | 16.02 | 16.12 | 15.58 | 15.62 | 15.50 | qfq | 21,255,633 | 334,867,808 | -1.82% |
| 2025-12-18 | 16.20 | 16.25 | 15.88 | 15.91 | 15.78 | qfq | 21,574,056 | 346,402,089 | -3.28% |
| 2025-12-17 | 15.60 | 16.48 | 15.46 | 16.45 | 16.32 | qfq | 26,898,547 | 430,602,363 | 5.18% |
| 2025-12-16 | 16.02 | 16.12 | 15.56 | 15.64 | 15.52 | qfq | 19,933,729 | 314,122,112 | -2.86% |
| 2025-12-15 | 16.40 | 16.40 | 16.04 | 16.10 | 15.97 | qfq | 19,320,187 | 312,260,519 | -2.31% |
| 2025-12-12 | 16.49 | 16.70 | 16.07 | 16.48 | 16.35 | qfq | 32,192,339 | 529,497,076 | 1.04% |
| 2025-12-11 | 16.46 | 16.75 | 16.31 | 16.31 | 16.18 | qfq | 24,876,303 | 410,270,085 | -1.98% |
| 2025-12-10 | 16.80 | 17.00 | 16.43 | 16.64 | 16.51 | qfq | 24,815,550 | 411,871,539 | -0.95% |
| 2025-12-09 | 16.36 | 17.36 | 16.33 | 16.80 | 16.67 | qfq | 45,845,854 | 770,105,911 | 1.82% |
| 2025-12-08 | 16.45 | 16.57 | 16.15 | 16.50 | 16.37 | qfq | 30,341,255 | 496,865,040 | 0.24% |
| 2025-12-05 | 15.48 | 16.66 | 15.21 | 16.46 | 16.33 | qfq | 41,350,184 | 664,561,997 | 6.19% |
| 2025-12-04 | 15.80 | 16.15 | 15.33 | 15.50 | 15.38 | qfq | 25,634,050 | 398,589,035 | -2.33% |
| 2025-12-03 | 16.43 | 16.46 | 15.78 | 15.87 | 15.74 | qfq | 33,933,108 | 543,774,511 | -3.70% |
| 2025-12-02 | 16.53 | 16.75 | 16.27 | 16.48 | 16.35 | qfq | 44,392,572 | 731,025,478 | 0.80% |
| 2025-12-01 | 16.03 | 16.79 | 15.75 | 16.35 | 16.22 | qfq | 58,028,539 | 943,951,232 | 0.37% |
| 2025-11-28 | 16.80 | 16.93 | 16.13 | 16.29 | 16.16 | qfq | 63,914,462 | 1,045,797,624 | -2.46% |
| 2025-11-27 | 15.60 | 17.23 | 15.51 | 16.70 | 16.57 | qfq | 85,793,697 | 1,437,643,314 | 6.64% |
| 2025-11-26 | 16.46 | 16.46 | 15.01 | 15.66 | 15.54 | qfq | 70,200,085 | 1,092,583,265 | -4.86% |
| 2025-11-25 | 15.38 | 16.89 | 15.22 | 16.46 | 16.33 | qfq | 60,991,714 | 987,930,575 | 6.95% |
| 2025-11-24 | 14.45 | 15.59 | 14.36 | 15.39 | 15.27 | qfq | 42,064,207 | 632,693,807 | 8.23% |
| 2025-11-21 | 14.19 | 15.13 | 14.19 | 14.22 | 14.11 | qfq | 32,736,497 | 480,028,443 | -1.80% |
| 2025-11-20 | 14.70 | 14.88 | 14.42 | 14.48 | 14.36 | qfq | 14,191,557 | 207,065,604 | 0.00% |
| 2025-11-19 | 14.78 | 14.84 | 14.33 | 14.48 | 14.36 | qfq | 15,049,232 | 218,702,965 | -1.56% |
| 2025-11-18 | 14.79 | 15.04 | 14.65 | 14.71 | 14.59 | qfq | 13,109,616 | 194,557,149 | -1.01% |
| 2025-11-17 | 15.00 | 15.27 | 14.71 | 14.86 | 14.74 | qfq | 16,133,701 | 240,416,122 | -1.26% |
| 2025-11-14 | 15.31 | 15.45 | 15.04 | 15.05 | 14.93 | qfq | 18,257,358 | 278,550,144 | -2.97% |
| 2025-11-13 | 15.44 | 15.73 | 15.20 | 15.51 | 15.39 | qfq | 22,512,330 | 347,931,643 | 0.00% |
| 2025-11-12 | 15.65 | 15.79 | 15.38 | 15.51 | 15.39 | qfq | 18,255,475 | 283,669,401 | -1.40% |
| 2025-11-11 | 16.01 | 16.06 | 15.64 | 15.73 | 15.60 | qfq | 20,793,871 | 329,282,413 | -1.19% |
| 2025-11-10 | 16.17 | 16.40 | 15.85 | 15.92 | 15.79 | qfq | 33,774,299 | 541,693,668 | -2.93% |
| 2025-11-07 | 15.48 | 16.86 | 15.31 | 16.40 | 16.27 | qfq | 51,968,003 | 843,365,242 | 6.01% |
| 2025-11-06 | 15.17 | 15.84 | 14.89 | 15.47 | 15.35 | qfq | 35,654,672 | 547,039,205 | 1.91% |
| 2025-11-05 | 14.11 | 15.54 | 14.11 | 15.18 | 15.06 | qfq | 43,029,703 | 650,804,200 | 4.83% |
| 2025-11-04 | 15.05 | 15.07 | 14.34 | 14.48 | 14.36 | qfq | 34,176,464 | 498,767,823 | -3.98% |
| 2025-11-03 | 14.95 | 15.29 | 14.86 | 15.08 | 14.96 | qfq | 27,449,380 | 413,907,667 | 0.00% |
| 2025-10-31 | 15.39 | 15.49 | 14.96 | 15.08 | 14.96 | qfq | 43,985,901 | 667,470,801 | -1.57% |
| 2025-10-30 | 15.53 | 15.93 | 14.91 | 15.32 | 15.20 | qfq | 84,281,204 | 1,295,668,321 | 3.51% |
| 2025-10-29 | 14.52 | 14.91 | 14.50 | 14.80 | 14.68 | qfq | 38,268,081 | 561,913,497 | 1.93% |
| 2025-10-28 | 14.23 | 14.72 | 14.23 | 14.52 | 14.40 | qfq | 42,931,031 | 620,551,643 | 2.04% |
| 2025-10-27 | 14.10 | 14.47 | 14.06 | 14.23 | 14.12 | qfq | 68,912,498 | 984,255,837 | 0.92% |
| 2025-10-24 | 13.08 | 14.10 | 13.08 | 14.10 | 13.99 | qfq | 62,339,094 | 872,521,236 | 9.98% |
| 2025-10-23 | 12.80 | 13.08 | 12.55 | 12.82 | 12.72 | qfq | 12,414,475 | 158,265,931 | 0.31% |
| 2025-10-22 | 12.84 | 12.95 | 12.68 | 12.78 | 12.68 | qfq | 10,024,915 | 128,531,784 | -0.54% |
| 2025-10-21 | 12.41 | 12.87 | 12.40 | 12.85 | 12.75 | qfq | 13,184,123 | 167,779,734 | 3.55% |
| 2025-10-20 | 12.23 | 12.47 | 12.23 | 12.41 | 12.31 | qfq | 14,284,970 | 176,892,276 | 2.82% |
| 2025-10-17 | 12.72 | 12.82 | 12.03 | 12.07 | 11.97 | qfq | 19,270,162 | 237,486,992 | -5.63% |
| 2025-10-16 | 13.10 | 13.11 | 12.74 | 12.79 | 12.69 | qfq | 10,888,820 | 140,403,266 | -2.81% |
| 2025-10-15 | 12.84 | 13.18 | 12.68 | 13.16 | 13.06 | qfq | 15,383,732 | 199,229,696 | 2.73% |
| 2025-10-14 | 13.61 | 13.72 | 12.78 | 12.81 | 12.71 | qfq | 20,718,166 | 272,373,615 | -5.04% |
| 2025-10-13 | 13.04 | 13.61 | 12.87 | 13.49 | 13.38 | qfq | 20,708,062 | 275,068,428 | -2.32% |
| 2025-10-10 | 14.10 | 14.18 | 13.75 | 13.81 | 13.70 | qfq | 19,200,798 | 267,312,529 | -2.20% |
| 2025-10-09 | 13.90 | 14.66 | 13.90 | 14.12 | 14.01 | qfq | 29,608,560 | 423,551,582 | 1.66% |
| 2025-09-30 | 13.74 | 14.00 | 13.67 | 13.89 | 13.78 | qfq | 16,109,264 | 222,565,975 | 1.02% |
| 2025-09-29 | 13.74 | 13.88 | 13.54 | 13.75 | 13.64 | qfq | 14,886,803 | 204,141,065 | 0.07% |
| 2025-09-26 | 14.30 | 14.30 | 13.73 | 13.74 | 13.63 | qfq | 33,918,807 | 474,830,639 | -6.28% |
| 2025-09-25 | 13.96 | 14.74 | 13.77 | 14.66 | 14.54 | qfq | 42,470,344 | 606,106,697 | 5.24% |
| 2025-09-24 | 13.65 | 13.95 | 13.35 | 13.93 | 13.82 | qfq | 15,500,122 | 213,310,477 | 0.87% |
| 2025-09-23 | 14.03 | 14.13 | 13.46 | 13.81 | 13.70 | qfq | 22,188,155 | 304,417,852 | -1.71% |
| 2025-09-22 | 13.86 | 14.30 | 13.86 | 14.05 | 13.94 | qfq | 28,641,376 | 403,352,486 | 1.37% |
| 2025-09-19 | 14.31 | 14.50 | 13.69 | 13.86 | 13.75 | qfq | 33,283,400 | 468,116,243 | 0.22% |
| 2025-09-18 | 13.74 | 14.22 | 13.68 | 13.83 | 13.72 | qfq | 25,651,747 | 356,654,018 | 0.58% |
| 2025-09-17 | 13.54 | 13.91 | 13.52 | 13.75 | 13.64 | qfq | 15,242,941 | 209,958,100 | 1.10% |
| 2025-09-16 | 13.23 | 13.68 | 13.20 | 13.60 | 13.49 | qfq | 17,319,800 | 233,586,569 | 2.72% |
| 2025-09-15 | 13.46 | 13.48 | 13.19 | 13.24 | 13.13 | qfq | 8,359,825 | 110,892,202 | -1.56% |
| 2025-09-12 | 13.65 | 13.67 | 13.43 | 13.45 | 13.34 | qfq | 11,425,700 | 154,496,382 | -1.18% |
| 2025-09-11 | 13.01 | 13.62 | 13.01 | 13.61 | 13.50 | qfq | 17,306,793 | 232,134,692 | 2.87% |
| 2025-09-10 | 13.22 | 13.52 | 13.10 | 13.23 | 13.12 | qfq | 11,642,300 | 154,994,265 | 0.76% |
| 2025-09-09 | 13.40 | 13.40 | 13.07 | 13.13 | 13.03 | qfq | 10,557,034 | 139,542,329 | -2.09% |
| 2025-09-08 | 13.40 | 13.55 | 13.23 | 13.41 | 13.30 | qfq | 10,888,555 | 145,611,468 | 0.30% |
| 2025-09-05 | 13.04 | 13.37 | 12.97 | 13.37 | 13.26 | qfq | 12,311,627 | 162,942,754 | 2.61% |
| 2025-09-04 | 13.20 | 13.64 | 12.79 | 13.03 | 12.93 | qfq | 16,600,471 | 219,709,207 | -1.88% |
| 2025-09-03 | 13.40 | 13.68 | 13.22 | 13.28 | 13.17 | qfq | 12,969,788 | 173,806,617 | -1.48% |
| 2025-09-02 | 13.98 | 14.06 | 13.29 | 13.48 | 13.37 | qfq | 21,160,118 | 286,400,093 | -3.51% |
| 2025-09-01 | 14.13 | 14.23 | 13.89 | 13.97 | 13.86 | qfq | 14,735,558 | 206,385,316 | -1.13% |
| 2025-08-29 | 14.20 | 14.33 | 14.00 | 14.13 | 14.02 | qfq | 16,891,837 | 238,537,151 | -0.49% |
| 2025-08-28 | 13.86 | 14.22 | 13.57 | 14.20 | 14.09 | qfq | 27,641,001 | 384,679,670 | 2.53% |
| 2025-08-27 | 14.35 | 14.40 | 13.80 | 13.85 | 13.74 | qfq | 27,990,579 | 396,799,188 | -3.62% |
| 2025-08-26 | 14.03 | 14.51 | 13.96 | 14.37 | 14.26 | qfq | 31,927,468 | 457,309,760 | 1.91% |
| 2025-08-25 | 14.15 | 14.19 | 13.93 | 14.10 | 13.99 | qfq | 30,514,074 | 428,764,513 | 0.00% |
| 2025-08-22 | 14.10 | 14.21 | 13.94 | 14.10 | 13.99 | qfq | 29,485,534 | 414,332,453 | -0.35% |
| 2025-08-21 | 14.34 | 14.54 | 13.98 | 14.15 | 14.04 | qfq | 44,147,783 | 626,031,313 | -3.21% |
| 2025-08-20 | 13.74 | 14.84 | 13.61 | 14.62 | 14.50 | qfq | 47,173,669 | 675,966,377 | 5.71% |
| 2025-08-19 | 13.63 | 13.86 | 13.56 | 13.83 | 13.72 | qfq | 20,052,485 | 275,141,225 | 1.54% |
| 2025-08-18 | 13.47 | 13.76 | 13.40 | 13.62 | 13.51 | qfq | 22,237,102 | 303,037,841 | 1.41% |
| 2025-08-15 | 12.92 | 13.44 | 12.90 | 13.43 | 13.32 | qfq | 21,728,123 | 288,744,562 | 3.71% |
| 2025-08-14 | 13.22 | 13.27 | 12.90 | 12.95 | 12.85 | qfq | 16,718,540 | 217,818,332 | -1.82% |
| 2025-08-13 | 13.17 | 13.24 | 13.05 | 13.19 | 13.08 | qfq | 17,218,833 | 226,171,892 | 0.53% |
| 2025-08-12 | 12.91 | 13.27 | 12.87 | 13.12 | 13.02 | qfq | 22,770,446 | 298,686,376 | 1.63% |
| 2025-08-11 | 12.70 | 12.97 | 12.70 | 12.91 | 12.81 | qfq | 17,997,383 | 231,916,554 | 1.81% |
| 2025-08-08 | 12.76 | 12.78 | 12.54 | 12.68 | 12.58 | qfq | 12,818,451 | 162,120,955 | -0.86% |
| 2025-08-07 | 12.72 | 12.97 | 12.70 | 12.79 | 12.69 | qfq | 18,115,300 | 232,446,813 | 0.39% |
| 2025-08-06 | 12.78 | 12.78 | 12.61 | 12.74 | 12.64 | qfq | 15,824,400 | 200,964,698 | -0.39% |
| 2025-08-05 | 12.45 | 12.80 | 12.42 | 12.79 | 12.69 | qfq | 27,023,477 | 342,766,055 | 2.98% |
| 2025-08-04 | 12.26 | 12.42 | 12.23 | 12.42 | 12.32 | qfq | 8,871,774 | 109,467,184 | 0.73% |
| 2025-08-01 | 12.18 | 12.48 | 12.15 | 12.33 | 12.23 | qfq | 14,998,632 | 185,243,209 | 1.07% |
| 2025-07-31 | 12.25 | 12.44 | 12.15 | 12.20 | 12.10 | qfq | 14,365,900 | 176,807,143 | -0.73% |
| 2025-07-30 | 12.44 | 12.52 | 12.21 | 12.29 | 12.19 | qfq | 13,785,559 | 170,426,827 | -0.81% |
| 2025-07-29 | 12.35 | 12.40 | 12.21 | 12.39 | 12.29 | qfq | 10,610,544 | 130,661,322 | -0.16% |
| 2025-07-28 | 12.38 | 12.43 | 12.26 | 12.41 | 12.31 | qfq | 14,557,685 | 180,023,464 | 0.73% |
| 2025-07-25 | 12.21 | 12.41 | 12.20 | 12.32 | 12.22 | qfq | 14,964,164 | 184,403,911 | 0.98% |
| 2025-07-24 | 12.16 | 12.22 | 12.12 | 12.20 | 12.10 | qfq | 9,284,466 | 113,093,932 | 0.91% |
| 2025-07-23 | 12.23 | 12.27 | 12.09 | 12.09 | 11.99 | qfq | 10,483,697 | 127,693,500 | -1.14% |
| 2025-07-22 | 12.29 | 12.35 | 12.18 | 12.23 | 12.13 | qfq | 12,492,572 | 153,024,269 | -0.73% |
| 2025-07-21 | 12.20 | 12.32 | 12.18 | 12.32 | 12.22 | qfq | 12,753,144 | 156,174,548 | 0.98% |
| 2025-07-18 | 12.34 | 12.35 | 12.16 | 12.20 | 12.10 | qfq | 13,182,800 | 161,121,971 | -0.97% |
| 2025-07-17 | 12.26 | 12.35 | 12.20 | 12.32 | 12.22 | qfq | 14,404,913 | 177,063,947 | 0.16% |
| 2025-07-16 | 12.33 | 12.44 | 12.16 | 12.30 | 12.20 | qfq | 18,736,498 | 230,253,734 | -0.40% |
| 2025-07-15 | 12.25 | 12.37 | 12.13 | 12.35 | 12.25 | qfq | 24,964,862 | 306,965,396 | 0.82% |
| 2025-07-14 | 12.20 | 12.41 | 12.15 | 12.25 | 12.15 | qfq | 34,136,936 | 418,867,251 | 0.91% |
| 2025-07-11 | 12.12 | 12.14 | 11.80 | 12.14 | 12.04 | qfq | 25,347,879 | 302,719,140 | 0.17% |
| 2025-07-10 | 11.85 | 12.38 | 11.72 | 12.12 | 12.02 | qfq | 30,666,155 | 369,980,297 | 2.02% |
| 2025-07-09 | 11.84 | 12.06 | 11.83 | 11.88 | 11.79 | qfq | 19,648,264 | 234,587,292 | 0.17% |
| 2025-07-08 | 11.55 | 11.98 | 11.53 | 11.86 | 11.77 | qfq | 19,705,612 | 233,456,550 | 2.60% |
| 2025-07-07 | 11.65 | 11.67 | 11.47 | 11.56 | 11.47 | qfq | 9,118,638 | 105,327,489 | -0.26% |
| 2025-07-04 | 11.80 | 11.80 | 11.56 | 11.59 | 11.50 | qfq | 15,108,000 | 176,035,411 | -1.86% |
| 2025-07-03 | 11.51 | 11.83 | 11.47 | 11.81 | 11.72 | qfq | 21,559,100 | 253,101,864 | 2.96% |
| 2025-07-02 | 11.64 | 11.65 | 11.40 | 11.47 | 11.38 | qfq | 10,417,100 | 119,504,321 | -1.46% |
| 2025-07-01 | 11.61 | 11.69 | 11.48 | 11.64 | 11.55 | qfq | 14,307,900 | 165,975,514 | 0.34% |
| 2025-06-30 | 11.37 | 11.68 | 11.26 | 11.60 | 11.51 | qfq | 23,355,190 | 268,422,792 | 2.75% |
| 2025-06-27 | 11.32 | 11.45 | 11.21 | 11.29 | 11.20 | qfq | 19,041,200 | 215,450,142 | 0.53% |
| 2025-06-26 | 11.50 | 11.50 | 11.22 | 11.23 | 11.14 | qfq | 19,178,146 | 217,383,563 | -2.26% |
| 2025-06-25 | 11.53 | 11.66 | 11.43 | 11.49 | 11.40 | qfq | 13,467,680 | 155,029,012 | -0.26% |
| 2025-06-24 | 11.17 | 11.52 | 11.15 | 11.52 | 11.43 | qfq | 10,595,440 | 121,006,504 | 3.50% |
| 2025-06-23 | 11.02 | 11.15 | 10.95 | 11.13 | 11.04 | qfq | 5,735,014 | 63,434,238 | 0.00% |
| 2025-06-20 | 11.12 | 11.19 | 10.95 | 11.13 | 11.04 | qfq | 6,309,788 | 69,781,653 | -0.36% |
| 2025-06-19 | 11.23 | 11.41 | 11.04 | 11.17 | 11.08 | qfq | 6,436,400 | 72,224,478 | -2.27% |
| 2025-06-18 | 11.36 | 11.45 | 11.29 | 11.43 | 11.19 | qfq | 5,403,174 | 61,420,843 | 0.09% |
| 2025-06-17 | 11.39 | 11.56 | 11.35 | 11.42 | 11.18 | qfq | 6,197,334 | 70,885,338 | 0.44% |
| 2025-06-16 | 11.16 | 11.37 | 11.14 | 11.37 | 11.13 | qfq | 4,670,810 | 52,853,017 | 1.16% |
| 2025-06-13 | 11.43 | 11.43 | 11.16 | 11.24 | 11.00 | qfq | 7,121,904 | 80,237,908 | -2.09% |
| 2025-06-12 | 11.49 | 11.60 | 11.41 | 11.48 | 11.24 | qfq | 5,669,040 | 65,110,685 | -0.17% |
| 2025-06-11 | 11.40 | 11.62 | 11.40 | 11.50 | 11.26 | qfq | 6,783,144 | 78,247,947 | 0.09% |
| 2025-06-10 | 11.77 | 11.77 | 11.33 | 11.49 | 11.25 | qfq | 9,585,934 | 110,513,559 | -2.38% |
| 2025-06-09 | 11.69 | 11.80 | 11.67 | 11.77 | 11.52 | qfq | 7,496,400 | 88,014,082 | 0.60% |
| 2025-06-06 | 11.63 | 11.71 | 11.51 | 11.70 | 11.45 | qfq | 7,375,849 | 85,744,370 | 0.17% |
| 2025-06-05 | 11.57 | 11.72 | 11.49 | 11.68 | 11.43 | qfq | 9,551,024 | 111,006,797 | 0.95% |
| 2025-06-04 | 11.56 | 11.73 | 11.56 | 11.57 | 11.33 | qfq | 7,311,900 | 85,006,673 | 0.17% |
| 2025-06-03 | 11.58 | 11.72 | 11.50 | 11.55 | 11.31 | qfq | 6,296,940 | 72,967,095 | -1.20% |
| 2025-05-30 | 11.91 | 11.95 | 11.61 | 11.69 | 11.44 | qfq | 9,866,400 | 115,779,222 | -2.42% |
| 2025-05-29 | 11.89 | 12.02 | 11.89 | 11.98 | 11.73 | qfq | 11,444,100 | 136,898,170 | 0.34% |
| 2025-05-28 | 12.25 | 12.26 | 11.88 | 11.94 | 11.69 | qfq | 11,653,200 | 139,986,284 | -1.97% |
| 2025-05-27 | 12.22 | 12.26 | 12.17 | 12.18 | 11.92 | qfq | 6,431,060 | 78,475,046 | -0.81% |
| 2025-05-26 | 12.27 | 12.31 | 12.10 | 12.28 | 12.02 | qfq | 8,775,163 | 107,386,108 | -0.32% |
| 2025-05-23 | 12.36 | 12.42 | 12.21 | 12.32 | 12.06 | qfq | 10,603,942 | 130,592,702 | -0.88% |
| 2025-05-22 | 12.44 | 12.51 | 12.27 | 12.43 | 12.17 | qfq | 11,442,996 | 142,026,139 | -0.32% |
| 2025-05-21 | 12.60 | 12.64 | 12.25 | 12.47 | 12.21 | qfq | 20,637,100 | 256,056,104 | -1.89% |
| 2025-05-20 | 12.66 | 12.74 | 12.49 | 12.71 | 12.44 | qfq | 18,923,312 | 238,297,179 | -0.08% |
| 2025-05-19 | 12.65 | 12.74 | 12.47 | 12.72 | 12.45 | qfq | 16,633,078 | 209,712,987 | -1.09% |
| 2025-05-16 | 12.56 | 12.86 | 12.41 | 12.86 | 12.59 | qfq | 26,609,870 | 336,061,215 | 1.42% |
| 2025-05-15 | 12.63 | 12.75 | 12.48 | 12.68 | 12.41 | qfq | 18,864,566 | 237,253,958 | -1.09% |
| 2025-05-14 | 12.54 | 12.85 | 12.45 | 12.82 | 12.55 | qfq | 29,455,707 | 371,146,187 | 0.39% |
| 2025-05-13 | 12.55 | 12.77 | 12.30 | 12.77 | 12.50 | qfq | 38,696,017 | 483,641,642 | 3.15% |
| 2025-05-12 | 12.30 | 12.39 | 12.09 | 12.38 | 12.12 | qfq | 31,213,988 | 382,644,175 | 3.95% |
| 2025-05-09 | 12.10 | 12.46 | 11.90 | 11.91 | 11.66 | qfq | 30,296,290 | 368,087,620 | -0.58% |
| 2025-05-08 | 11.88 | 12.13 | 11.82 | 11.98 | 11.73 | qfq | 25,440,800 | 305,758,935 | 0.34% |
| 2025-05-07 | 12.11 | 12.34 | 11.82 | 11.94 | 11.69 | qfq | 40,015,558 | 479,908,678 | -2.37% |
| 2025-05-06 | 11.34 | 12.47 | 11.34 | 12.23 | 11.97 | qfq | 57,313,664 | 694,881,615 | 7.85% |
| 2025-04-30 | 11.00 | 11.50 | 10.98 | 11.34 | 11.10 | qfq | 21,621,262 | 245,830,763 | 3.09% |
| 2025-04-29 | 11.30 | 11.30 | 10.95 | 11.00 | 10.77 | qfq | 14,028,218 | 154,922,379 | -0.72% |
| 2025-04-28 | 10.90 | 11.33 | 10.90 | 11.08 | 10.85 | qfq | 17,463,370 | 194,339,836 | 0.54% |
| 2025-04-25 | 10.96 | 11.25 | 10.94 | 11.02 | 10.79 | qfq | 19,123,968 | 211,737,915 | 0.46% |
| 2025-04-24 | 11.35 | 11.35 | 10.85 | 10.97 | 10.74 | qfq | 32,562,580 | 359,036,132 | -3.35% |
| 2025-04-23 | 11.10 | 11.35 | 10.97 | 11.35 | 11.11 | qfq | 12,967,800 | 145,978,698 | 9.98% |
| 2025-04-22 | 10.35 | 10.39 | 10.26 | 10.32 | 10.10 | qfq | 8,386,400 | 86,569,991 | -0.39% |
| 2025-04-21 | 10.11 | 10.37 | 10.04 | 10.36 | 10.14 | qfq | 8,753,025 | 89,798,167 | 2.37% |
| 2025-04-18 | 10.02 | 10.16 | 9.94 | 10.12 | 9.91 | qfq | 8,369,444 | 84,093,594 | 1.00% |
| 2025-04-17 | 9.94 | 10.15 | 9.94 | 10.02 | 9.81 | qfq | 6,964,800 | 70,264,040 | -0.20% |
| 2025-04-16 | 10.19 | 10.24 | 9.87 | 10.04 | 9.83 | qfq | 10,117,080 | 101,812,873 | -2.14% |
| 2025-04-15 | 10.43 | 10.49 | 10.15 | 10.26 | 10.04 | qfq | 13,307,600 | 136,733,049 | -1.63% |
| 2025-04-14 | 10.63 | 10.85 | 10.30 | 10.43 | 10.21 | qfq | 26,955,803 | 285,013,676 | 3.78% |
| 2025-04-11 | 9.58 | 10.12 | 9.58 | 10.05 | 9.84 | qfq | 17,434,374 | 173,575,820 | 1.62% |
| 2025-04-10 | 9.98 | 10.19 | 9.87 | 9.89 | 9.68 | qfq | 22,858,761 | 228,714,364 | 4.11% |
| 2025-04-09 | 9.09 | 9.61 | 8.55 | 9.50 | 9.30 | qfq | 24,916,609 | 226,489,646 | 0.00% |
| 2025-04-08 | 9.67 | 10.00 | 9.45 | 9.50 | 9.30 | qfq | 22,309,293 | 213,598,367 | -9.52% |
| 2025-04-07 | 10.51 | 10.66 | 10.50 | 10.50 | 10.28 | qfq | 4,455,500 | 46,867,527 | -10.03% |
| 2025-04-03 | 11.97 | 12.13 | 11.65 | 11.67 | 11.43 | qfq | 12,485,800 | 147,867,816 | -3.63% |
| 2025-04-02 | 12.17 | 12.26 | 12.09 | 12.11 | 11.86 | qfq | 7,581,144 | 92,210,646 | -0.33% |
| 2025-04-01 | 12.05 | 12.24 | 12.05 | 12.15 | 11.89 | qfq | 9,654,200 | 117,415,598 | 1.17% |
| 2025-03-31 | 12.09 | 12.19 | 11.78 | 12.01 | 11.76 | qfq | 12,267,100 | 146,611,024 | -1.88% |
| 2025-03-28 | 12.26 | 12.65 | 12.22 | 12.24 | 11.98 | qfq | 18,545,493 | 230,735,509 | -0.73% |
| 2025-03-27 | 12.38 | 12.46 | 12.11 | 12.33 | 12.07 | qfq | 11,430,434 | 140,659,982 | -0.32% |
| 2025-03-26 | 12.35 | 12.52 | 12.30 | 12.37 | 12.11 | qfq | 8,631,200 | 107,060,972 | 0.24% |
| 2025-03-25 | 12.64 | 12.69 | 12.26 | 12.34 | 12.08 | qfq | 13,669,827 | 169,977,492 | -2.91% |
| 2025-03-24 | 12.50 | 12.72 | 12.13 | 12.71 | 12.44 | qfq | 21,435,156 | 266,999,846 | 1.44% |
| 2025-03-21 | 13.25 | 13.25 | 12.48 | 12.53 | 12.27 | qfq | 29,745,100 | 379,495,994 | -5.93% |
| 2025-03-20 | 13.58 | 13.62 | 13.31 | 13.32 | 13.04 | qfq | 17,853,880 | 240,602,580 | -1.84% |
| 2025-03-19 | 13.63 | 13.66 | 13.38 | 13.57 | 13.29 | qfq | 18,502,335 | 250,039,312 | -0.95% |
| 2025-03-18 | 13.69 | 13.78 | 13.51 | 13.70 | 13.41 | qfq | 20,608,600 | 281,392,277 | 0.00% |
| 2025-03-17 | 13.83 | 13.97 | 13.50 | 13.70 | 13.41 | qfq | 34,808,086 | 478,460,793 | 1.18% |
| 2025-03-14 | 13.30 | 13.60 | 13.22 | 13.54 | 13.26 | qfq | 35,620,820 | 479,545,546 | 1.73% |
| 2025-03-13 | 13.42 | 13.48 | 12.88 | 13.31 | 13.03 | qfq | 26,306,497 | 346,786,692 | -0.52% |
| 2025-03-12 | 13.09 | 13.55 | 13.01 | 13.38 | 13.10 | qfq | 29,016,825 | 387,282,215 | 2.76% |
| 2025-03-11 | 12.89 | 13.27 | 12.80 | 13.02 | 12.75 | qfq | 14,901,900 | 193,717,325 | -0.31% |
| 2025-03-10 | 13.00 | 13.15 | 12.92 | 13.06 | 12.79 | qfq | 12,891,900 | 168,039,391 | -0.38% |
| 2025-03-07 | 13.06 | 13.53 | 12.95 | 13.11 | 12.83 | qfq | 22,701,496 | 299,143,571 | -0.23% |
| 2025-03-06 | 13.01 | 13.48 | 12.96 | 13.14 | 12.86 | qfq | 32,359,597 | 429,168,853 | 2.42% |
| 2025-03-05 | 12.44 | 12.84 | 12.31 | 12.83 | 12.56 | qfq | 21,665,298 | 273,337,024 | 2.72% |
| 2025-03-04 | 12.23 | 12.60 | 12.18 | 12.49 | 12.23 | qfq | 18,881,718 | 234,819,865 | 0.97% |
| 2025-03-03 | 12.60 | 12.68 | 12.20 | 12.37 | 12.11 | qfq | 18,819,947 | 234,200,169 | -0.64% |
| 2025-02-28 | 13.25 | 13.44 | 12.37 | 12.45 | 12.19 | qfq | 29,519,323 | 377,865,166 | -7.98% |
| 2025-02-27 | 13.91 | 14.30 | 13.25 | 13.53 | 13.25 | qfq | 38,858,152 | 530,067,833 | -2.45% |
| 2025-02-26 | 13.95 | 14.40 | 13.71 | 13.87 | 13.58 | qfq | 57,187,897 | 799,650,753 | 1.31% |
| 2025-02-25 | 13.46 | 13.98 | 13.32 | 13.69 | 13.40 | qfq | 39,944,108 | 548,065,386 | -0.07% |
| 2025-02-24 | 13.42 | 13.77 | 13.21 | 13.70 | 13.41 | qfq | 40,038,606 | 543,785,683 | 1.11% |
| 2025-02-21 | 13.28 | 13.74 | 13.28 | 13.55 | 13.27 | qfq | 43,902,848 | 594,043,554 | 1.12% |
| 2025-02-20 | 13.07 | 13.48 | 13.04 | 13.40 | 13.12 | qfq | 31,675,660 | 420,846,486 | 2.92% |
| 2025-02-19 | 12.73 | 13.07 | 12.64 | 13.02 | 12.75 | qfq | 19,423,172 | 251,918,744 | 3.01% |
| 2025-02-18 | 13.23 | 13.30 | 12.61 | 12.64 | 12.37 | qfq | 19,977,500 | 258,126,148 | -4.68% |
| 2025-02-17 | 13.07 | 13.54 | 13.03 | 13.26 | 12.98 | qfq | 25,152,135 | 335,097,786 | 2.39% |
| 2025-02-14 | 13.18 | 13.24 | 12.88 | 12.95 | 12.68 | qfq | 23,768,069 | 309,640,388 | -2.12% |
| 2025-02-13 | 13.50 | 13.51 | 13.16 | 13.23 | 12.95 | qfq | 27,614,196 | 367,251,434 | -2.51% |
| 2025-02-12 | 13.48 | 13.65 | 13.36 | 13.57 | 13.29 | qfq | 35,273,800 | 476,731,398 | 0.07% |
| 2025-02-11 | 13.64 | 13.89 | 13.52 | 13.56 | 13.28 | qfq | 39,105,232 | 534,529,313 | 0.00% |
| 2025-02-10 | 13.79 | 13.90 | 13.38 | 13.56 | 13.28 | qfq | 44,533,001 | 603,640,390 | -0.07% |
| 2025-02-07 | 13.52 | 14.08 | 13.33 | 13.57 | 13.29 | qfq | 63,700,165 | 869,439,502 | 0.52% |
| 2025-02-06 | 13.00 | 13.83 | 13.00 | 13.50 | 13.22 | qfq | 65,098,603 | 879,821,224 | 2.66% |
| 2025-02-05 | 12.75 | 13.56 | 12.70 | 13.15 | 12.87 | qfq | 77,309,721 | 1,025,462,621 | 6.65% |
| 2025-01-27 | 12.62 | 12.74 | 12.30 | 12.33 | 12.07 | qfq | 23,391,883 | 292,038,903 | -2.45% |
| 2025-01-24 | 12.46 | 12.65 | 12.28 | 12.64 | 12.37 | qfq | 35,014,647 | 438,404,382 | 2.60% |
| 2025-01-23 | 12.70 | 12.87 | 12.30 | 12.32 | 12.06 | qfq | 47,760,506 | 599,697,869 | -2.22% |
| 2025-01-22 | 12.61 | 12.89 | 12.52 | 12.60 | 12.34 | qfq | 59,844,747 | 759,084,711 | 0.72% |
| 2025-01-21 | 12.25 | 12.66 | 12.10 | 12.51 | 12.25 | qfq | 60,673,966 | 756,282,531 | 1.46% |
| 2025-01-20 | 11.32 | 12.33 | 11.32 | 12.33 | 12.07 | qfq | 39,535,136 | 473,915,878 | 9.99% |
| 2025-01-17 | 11.04 | 11.28 | 10.88 | 11.21 | 10.97 | qfq | 25,102,784 | 278,288,940 | 0.63% |
| 2025-01-16 | 11.19 | 11.68 | 11.07 | 11.14 | 10.91 | qfq | 26,700,500 | 301,364,565 | 0.72% |
| 2025-01-15 | 11.28 | 11.42 | 11.00 | 11.06 | 10.83 | qfq | 26,735,270 | 298,201,812 | -3.07% |
| 2025-01-14 | 10.64 | 11.44 | 10.58 | 11.41 | 11.17 | qfq | 39,583,631 | 438,339,731 | 6.84% |
| 2025-01-13 | 10.90 | 10.90 | 10.32 | 10.68 | 10.46 | qfq | 40,315,957 | 427,976,876 | -6.89% |
| 2025-01-10 | 12.56 | 12.70 | 11.47 | 11.47 | 11.23 | qfq | 57,115,265 | 685,932,042 | -9.97% |
| 2025-01-09 | 13.16 | 13.47 | 12.73 | 12.74 | 12.47 | qfq | 56,683,798 | 739,903,014 | -4.78% |
| 2025-01-08 | 13.55 | 13.65 | 12.90 | 13.38 | 13.10 | qfq | 72,046,407 | 959,707,332 | -3.60% |
| 2025-01-07 | 12.50 | 14.47 | 12.22 | 13.88 | 13.59 | qfq | 102,314,649 | 1,341,923,254 | 5.55% |
| 2025-01-06 | 12.47 | 13.72 | 12.16 | 13.15 | 12.87 | qfq | 106,758,103 | 1,400,615,819 | 5.45% |
| 2025-01-03 | 11.99 | 12.55 | 11.52 | 12.47 | 12.21 | qfq | 67,324,957 | 825,483,466 | 4.00% |
| 2025-01-02 | 11.77 | 12.70 | 11.40 | 11.99 | 11.74 | qfq | 37,652,711 | 455,580,527 | 2.04% |
| 2024-12-31 | 12.03 | 12.25 | 11.65 | 11.75 | 11.50 | qfq | 22,170,300 | 263,875,504 | -2.33% |
| 2024-12-30 | 11.80 | 12.34 | 11.72 | 12.03 | 11.78 | qfq | 25,425,300 | 307,273,878 | -0.41% |
| 2024-12-27 | 11.79 | 12.39 | 11.62 | 12.08 | 11.83 | qfq | 30,907,680 | 372,119,022 | 2.72% |
| 2024-12-26 | 11.28 | 11.77 | 11.11 | 11.76 | 11.51 | qfq | 16,323,038 | 189,942,462 | 4.44% |
| 2024-12-25 | 11.36 | 11.50 | 10.98 | 11.26 | 11.02 | qfq | 11,786,340 | 132,388,615 | -0.97% |
| 2024-12-24 | 11.27 | 11.53 | 11.08 | 11.37 | 11.13 | qfq | 12,655,440 | 142,947,263 | 0.80% |
| 2024-12-23 | 11.83 | 11.98 | 11.25 | 11.28 | 11.04 | qfq | 20,363,923 | 236,222,021 | -6.70% |
| 2024-12-20 | 11.57 | 12.17 | 11.43 | 12.09 | 11.84 | qfq | 31,698,598 | 379,919,822 | 3.96% |
| 2024-12-19 | 11.05 | 11.64 | 11.05 | 11.63 | 11.39 | qfq | 14,344,258 | 164,531,286 | 2.92% |
| 2024-12-18 | 11.19 | 11.40 | 10.85 | 11.30 | 11.06 | qfq | 10,229,370 | 114,649,559 | 2.26% |
| 2024-12-17 | 11.55 | 11.59 | 11.03 | 11.05 | 10.82 | qfq | 12,416,514 | 139,926,682 | -4.00% |
| 2024-12-16 | 11.66 | 11.78 | 11.40 | 11.51 | 11.27 | qfq | 12,405,272 | 143,013,908 | -1.88% |
| 2024-12-13 | 11.82 | 12.06 | 11.70 | 11.73 | 11.48 | qfq | 16,487,834 | 195,421,936 | -2.41% |
| 2024-12-12 | 12.15 | 12.35 | 11.78 | 12.02 | 11.77 | qfq | 25,443,421 | 306,159,368 | 0.84% |
| 2024-12-11 | 11.50 | 11.92 | 11.42 | 11.92 | 11.67 | qfq | 21,644,564 | 254,259,325 | 4.10% |
| 2024-12-10 | 11.62 | 11.67 | 11.39 | 11.45 | 11.21 | qfq | 17,102,200 | 196,881,813 | 0.79% |
| 2024-12-09 | 11.32 | 11.46 | 11.23 | 11.36 | 11.12 | qfq | 8,396,450 | 95,190,202 | 0.35% |
| 2024-12-06 | 11.22 | 11.37 | 11.19 | 11.32 | 11.08 | qfq | 9,244,418 | 104,445,829 | 0.35% |
| 2024-12-05 | 11.05 | 11.30 | 10.98 | 11.28 | 11.04 | qfq | 8,934,519 | 100,337,363 | 2.08% |
| 2024-12-04 | 11.27 | 11.30 | 10.98 | 11.05 | 10.82 | qfq | 8,055,853 | 89,767,623 | -1.87% |
| 2024-12-03 | 11.42 | 11.45 | 11.12 | 11.26 | 11.02 | qfq | 9,163,100 | 103,102,588 | -1.31% |
| 2024-12-02 | 11.23 | 11.47 | 11.23 | 11.41 | 11.17 | qfq | 11,478,600 | 130,726,949 | 1.97% |
| 2024-11-29 | 10.96 | 11.32 | 10.85 | 11.19 | 10.96 | qfq | 11,979,932 | 133,228,676 | 1.82% |
| 2024-11-28 | 11.11 | 11.20 | 10.97 | 10.99 | 10.76 | qfq | 8,759,307 | 97,070,164 | -1.08% |
| 2024-11-27 | 10.87 | 11.11 | 10.57 | 11.11 | 10.88 | qfq | 9,002,644 | 97,693,375 | 1.65% |
| 2024-11-26 | 11.01 | 11.13 | 10.90 | 10.93 | 10.70 | qfq | 5,829,000 | 64,126,565 | -1.26% |
| 2024-11-25 | 11.05 | 11.15 | 10.78 | 11.07 | 10.84 | qfq | 9,200,215 | 100,835,709 | 0.64% |
| 2024-11-22 | 11.41 | 11.65 | 10.95 | 11.00 | 10.77 | qfq | 12,761,100 | 144,460,090 | -4.43% |
| 2024-11-21 | 11.39 | 11.77 | 11.33 | 11.51 | 11.27 | qfq | 11,850,396 | 136,986,592 | 0.26% |
| 2024-11-20 | 11.18 | 11.72 | 11.11 | 11.48 | 11.24 | qfq | 13,516,264 | 154,383,887 | 2.23% |
| 2024-11-19 | 10.95 | 11.24 | 10.87 | 11.23 | 10.99 | qfq | 11,985,580 | 132,576,645 | 3.69% |
| 2024-11-18 | 11.61 | 11.74 | 10.72 | 10.83 | 10.60 | qfq | 17,679,602 | 195,418,247 | -6.64% |
| 2024-11-15 | 11.87 | 12.08 | 11.57 | 11.60 | 11.36 | qfq | 13,031,592 | 154,781,620 | -2.27% |
| 2024-11-14 | 12.39 | 12.48 | 11.80 | 11.87 | 11.62 | qfq | 14,817,874 | 180,224,691 | -4.96% |
| 2024-11-13 | 12.72 | 12.73 | 12.29 | 12.49 | 12.23 | qfq | 20,096,486 | 250,430,161 | -2.73% |
| 2024-11-12 | 12.50 | 13.08 | 12.28 | 12.84 | 12.57 | qfq | 43,002,673 | 546,296,064 | 2.47% |
| 2024-11-11 | 12.16 | 12.53 | 12.03 | 12.53 | 12.27 | qfq | 26,384,318 | 325,305,799 | 2.79% |
| 2024-11-08 | 12.20 | 12.30 | 11.95 | 12.19 | 11.93 | qfq | 27,521,172 | 333,947,347 | 0.41% |
| 2024-11-07 | 12.04 | 12.14 | 11.77 | 12.14 | 11.89 | qfq | 18,941,168 | 227,065,764 | 0.25% |
| 2024-11-06 | 12.20 | 12.34 | 11.97 | 12.11 | 11.86 | qfq | 36,418,186 | 441,933,765 | -3.35% |
| 2024-11-05 | 12.29 | 12.76 | 12.10 | 12.53 | 12.27 | qfq | 27,245,024 | 341,187,040 | 1.79% |
| 2024-11-04 | 11.96 | 12.58 | 11.90 | 12.31 | 12.05 | qfq | 18,564,683 | 228,287,453 | 2.24% |
| 2024-11-01 | 12.80 | 12.81 | 12.04 | 12.04 | 11.79 | qfq | 32,830,273 | 406,271,822 | -7.74% |
| 2024-10-31 | 12.40 | 13.70 | 12.17 | 13.05 | 12.78 | qfq | 51,459,986 | 654,368,943 | 4.40% |
| 2024-10-30 | 13.00 | 13.00 | 12.22 | 12.50 | 12.24 | qfq | 51,472,183 | 648,453,793 | -1.50% |
| 2024-10-29 | 11.57 | 12.69 | 11.45 | 12.69 | 12.42 | qfq | 58,305,287 | 704,530,018 | 9.97% |
| 2024-10-28 | 11.65 | 11.65 | 11.25 | 11.54 | 11.30 | qfq | 29,733,299 | 340,338,742 | -1.37% |
| 2024-10-25 | 11.75 | 11.75 | 11.16 | 11.70 | 11.45 | qfq | 42,905,897 | 492,531,044 | -1.27% |
| 2024-10-24 | 11.65 | 12.25 | 11.45 | 11.85 | 11.60 | qfq | 23,988,201 | 285,967,489 | 1.72% |
| 2024-10-23 | 12.07 | 12.08 | 11.60 | 11.65 | 11.41 | qfq | 27,707,200 | 326,789,323 | -5.28% |
| 2024-10-22 | 12.10 | 12.80 | 12.00 | 12.30 | 12.04 | qfq | 39,686,737 | 489,583,368 | 5.22% |
| 2024-10-21 | 11.00 | 11.79 | 11.00 | 11.69 | 11.44 | qfq | 30,063,962 | 343,979,991 | 6.27% |
| 2024-10-18 | 10.56 | 11.13 | 10.55 | 11.00 | 10.77 | qfq | 22,621,887 | 247,971,975 | 2.80% |
| 2024-10-17 | 10.51 | 11.00 | 10.51 | 10.70 | 10.48 | qfq | 18,710,320 | 201,488,480 | 2.20% |
| 2024-10-16 | 10.43 | 10.69 | 10.32 | 10.47 | 10.25 | qfq | 11,904,506 | 125,099,775 | -1.51% |
| 2024-10-15 | 10.91 | 11.14 | 10.61 | 10.63 | 10.41 | qfq | 22,750,400 | 246,928,782 | -4.92% |
| 2024-10-14 | 10.32 | 11.25 | 10.20 | 11.18 | 10.95 | qfq | 27,451,701 | 296,542,090 | 7.09% |
| 2024-10-11 | 10.65 | 10.84 | 10.20 | 10.44 | 10.22 | qfq | 21,310,816 | 223,990,394 | -4.13% |
| 2024-10-10 | 10.35 | 11.35 | 10.30 | 10.89 | 10.66 | qfq | 34,421,442 | 374,242,698 | 5.22% |
| 2024-10-09 | 10.88 | 11.03 | 10.35 | 10.35 | 10.13 | qfq | 27,537,776 | 294,851,289 | -9.21% |
| 2024-10-08 | 11.57 | 11.57 | 10.31 | 11.40 | 11.16 | qfq | 51,634,229 | 571,343,909 | 8.37% |
| 2024-09-30 | 10.00 | 10.65 | 9.88 | 10.52 | 10.30 | qfq | 51,566,603 | 527,492,990 | 8.34% |
| 2024-09-27 | 9.35 | 10.26 | 9.35 | 9.71 | 9.51 | qfq | 34,321,451 | 335,205,276 | 4.07% |
| 2024-09-26 | 9.27 | 9.39 | 9.11 | 9.33 | 9.13 | qfq | 28,791,237 | 266,636,847 | 0.43% |
| 2024-09-25 | 9.10 | 9.36 | 9.05 | 9.29 | 9.10 | qfq | 36,028,019 | 332,389,068 | 1.75% |
| 2024-09-24 | 9.01 | 9.13 | 8.78 | 9.13 | 8.94 | qfq | 32,182,544 | 288,797,914 | 0.88% |
| 2024-09-23 | 8.95 | 9.28 | 8.84 | 9.05 | 8.86 | qfq | 43,732,269 | 396,974,544 | 0.44% |
| 2024-09-20 | 8.20 | 9.01 | 8.16 | 9.01 | 8.82 | qfq | 28,153,448 | 243,785,823 | 10.01% |
| 2024-09-19 | 8.09 | 8.27 | 8.06 | 8.19 | 8.02 | qfq | 8,905,900 | 72,893,265 | 1.61% |
| 2024-09-18 | 8.30 | 8.31 | 7.98 | 8.06 | 7.89 | qfq | 11,603,300 | 93,837,621 | -3.36% |
| 2024-09-13 | 8.58 | 8.65 | 8.28 | 8.34 | 8.16 | qfq | 13,682,200 | 115,142,739 | -2.23% |
| 2024-09-12 | 8.65 | 8.95 | 8.50 | 8.53 | 8.35 | qfq | 16,089,000 | 140,144,396 | 0.35% |
| 2024-09-11 | 8.76 | 8.76 | 8.45 | 8.50 | 8.32 | qfq | 12,573,563 | 107,556,397 | -3.30% |
| 2024-09-10 | 8.76 | 8.94 | 8.41 | 8.79 | 8.61 | qfq | 20,742,719 | 179,596,934 | 0.23% |
| 2024-09-09 | 9.08 | 9.12 | 8.63 | 8.77 | 8.59 | qfq | 22,938,407 | 201,929,443 | -3.09% |
| 2024-09-06 | 8.89 | 9.11 | 8.70 | 9.05 | 8.86 | qfq | 29,921,597 | 267,064,352 | 1.23% |
| 2024-09-05 | 8.62 | 9.13 | 8.53 | 8.94 | 8.75 | qfq | 33,926,057 | 301,393,158 | 3.23% |
| 2024-09-04 | 8.76 | 8.76 | 8.52 | 8.66 | 8.48 | qfq | 22,219,022 | 191,632,279 | -3.56% |
| 2024-09-03 | 8.50 | 9.04 | 8.49 | 8.98 | 8.79 | qfq | 34,757,732 | 306,201,441 | 5.40% |
| 2024-09-02 | 8.81 | 8.86 | 8.50 | 8.52 | 8.34 | qfq | 23,976,200 | 207,375,195 | -3.29% |
| 2024-08-30 | 8.21 | 9.09 | 8.21 | 8.81 | 8.63 | qfq | 31,829,000 | 278,103,896 | 6.66% |
| 2024-08-29 | 7.88 | 8.28 | 7.81 | 8.26 | 8.09 | qfq | 12,290,965 | 100,091,139 | 4.03% |
| 2024-08-28 | 7.96 | 8.10 | 7.83 | 7.94 | 7.77 | qfq | 8,277,250 | 65,637,947 | -0.75% |
| 2024-08-27 | 8.21 | 8.26 | 7.94 | 8.00 | 7.83 | qfq | 9,777,442 | 78,679,101 | -3.73% |
| 2024-08-26 | 8.12 | 8.40 | 8.10 | 8.31 | 8.14 | qfq | 10,915,472 | 90,170,691 | 2.09% |
| 2024-08-23 | 7.97 | 8.36 | 7.88 | 8.14 | 7.97 | qfq | 10,141,950 | 82,287,217 | 1.88% |
| 2024-08-22 | 8.17 | 8.20 | 7.99 | 7.99 | 7.82 | qfq | 6,269,435 | 50,501,376 | -1.96% |
| 2024-08-21 | 8.06 | 8.27 | 7.99 | 8.15 | 7.98 | qfq | 8,535,867 | 69,792,267 | 0.87% |
| 2024-08-20 | 8.15 | 8.26 | 8.05 | 8.08 | 7.91 | qfq | 7,553,100 | 61,415,493 | -1.46% |
| 2024-08-19 | 8.35 | 8.44 | 8.15 | 8.20 | 8.03 | qfq | 13,078,400 | 108,122,060 | -3.42% |
| 2024-08-16 | 8.26 | 8.56 | 8.26 | 8.49 | 8.31 | qfq | 17,942,800 | 152,302,729 | 1.68% |
| 2024-08-15 | 8.14 | 8.46 | 8.11 | 8.35 | 8.17 | qfq | 11,579,604 | 96,203,621 | 1.46% |
| 2024-08-14 | 8.18 | 8.28 | 8.05 | 8.23 | 8.06 | qfq | 7,790,780 | 63,714,460 | 0.98% |
| 2024-08-13 | 7.92 | 8.15 | 7.90 | 8.15 | 7.98 | qfq | 6,318,234 | 50,842,526 | 2.90% |
| 2024-08-12 | 8.02 | 8.05 | 7.88 | 7.92 | 7.75 | qfq | 5,257,000 | 41,830,896 | -1.86% |
| 2024-08-09 | 8.04 | 8.13 | 8.00 | 8.07 | 7.90 | qfq | 7,292,600 | 58,831,976 | 1.25% |
| 2024-08-08 | 7.93 | 8.05 | 7.75 | 7.97 | 7.80 | qfq | 7,152,154 | 56,514,382 | -0.13% |
| 2024-08-07 | 7.88 | 8.12 | 7.85 | 7.98 | 7.81 | qfq | 6,922,000 | 55,669,146 | 0.00% |
| 2024-08-06 | 7.89 | 8.00 | 7.86 | 7.98 | 7.81 | qfq | 8,935,700 | 70,807,262 | 2.97% |
| 2024-08-05 | 8.11 | 8.20 | 7.75 | 7.75 | 7.59 | qfq | 14,767,589 | 117,611,461 | -5.95% |
| 2024-08-02 | 8.39 | 8.47 | 8.21 | 8.24 | 8.07 | qfq | 10,577,699 | 88,270,843 | -3.63% |
| 2024-08-01 | 8.59 | 8.72 | 8.50 | 8.55 | 8.37 | qfq | 11,072,300 | 95,014,289 | -0.12% |
| 2024-07-31 | 8.32 | 8.64 | 8.26 | 8.56 | 8.38 | qfq | 11,948,600 | 101,592,043 | 2.88% |
| 2024-07-30 | 8.26 | 8.40 | 8.15 | 8.32 | 8.15 | qfq | 8,397,199 | 69,598,066 | 0.85% |
| 2024-07-29 | 8.20 | 8.33 | 8.08 | 8.25 | 8.08 | qfq | 7,878,799 | 64,769,000 | 0.73% |
| 2024-07-26 | 8.01 | 8.20 | 7.99 | 8.19 | 8.02 | qfq | 8,333,800 | 67,729,352 | 2.25% |
| 2024-07-25 | 8.06 | 8.13 | 7.89 | 8.01 | 7.84 | qfq | 9,741,199 | 77,835,565 | -1.48% |
| 2024-07-24 | 8.25 | 8.50 | 8.11 | 8.13 | 7.96 | qfq | 11,720,835 | 96,953,896 | -2.52% |
| 2024-07-23 | 8.57 | 8.57 | 8.34 | 8.34 | 8.16 | qfq | 10,802,735 | 91,091,630 | -3.25% |
| 2024-07-22 | 8.56 | 8.62 | 8.36 | 8.62 | 8.44 | qfq | 10,574,900 | 90,122,681 | 1.06% |
| 2024-07-19 | 8.45 | 8.73 | 8.38 | 8.53 | 8.35 | qfq | 11,304,244 | 97,186,777 | 0.12% |
| 2024-07-18 | 8.63 | 8.63 | 8.18 | 8.52 | 8.34 | qfq | 16,879,407 | 141,893,761 | -2.85% |
| 2024-07-17 | 9.22 | 9.24 | 8.76 | 8.77 | 8.59 | qfq | 16,762,251 | 149,954,269 | -5.19% |
| 2024-07-16 | 9.02 | 9.36 | 9.02 | 9.25 | 9.06 | qfq | 13,823,659 | 127,398,969 | 1.98% |
| 2024-07-15 | 9.25 | 9.27 | 9.02 | 9.07 | 8.88 | qfq | 8,362,500 | 76,074,998 | -2.16% |
| 2024-07-12 | 9.33 | 9.39 | 9.15 | 9.27 | 9.08 | qfq | 14,395,200 | 133,197,022 | -1.80% |
| 2024-07-11 | 9.36 | 9.45 | 9.18 | 9.44 | 9.24 | qfq | 20,114,078 | 188,001,836 | 2.61% |
| 2024-07-10 | 9.10 | 9.32 | 9.05 | 9.20 | 9.01 | qfq | 20,189,757 | 186,366,111 | 1.10% |
| 2024-07-09 | 8.46 | 9.14 | 8.36 | 9.10 | 8.91 | qfq | 19,467,557 | 172,002,996 | 7.57% |
| 2024-07-08 | 8.55 | 8.68 | 8.41 | 8.46 | 8.28 | qfq | 8,495,100 | 72,331,819 | -2.08% |
| 2024-07-05 | 8.59 | 8.71 | 8.37 | 8.64 | 8.46 | qfq | 10,782,961 | 91,878,086 | 0.00% |
| 2024-07-04 | 8.95 | 9.02 | 8.62 | 8.64 | 8.46 | qfq | 14,351,000 | 126,426,401 | -3.03% |
| 2024-07-03 | 9.20 | 9.26 | 8.89 | 8.91 | 8.72 | qfq | 14,143,400 | 127,362,672 | -3.78% |
| 2024-07-02 | 9.16 | 9.38 | 9.16 | 9.26 | 9.07 | qfq | 20,811,286 | 193,096,015 | 1.42% |
| 2024-07-01 | 9.12 | 9.20 | 8.88 | 9.13 | 8.94 | qfq | 21,383,000 | 193,410,182 | 0.77% |
| 2024-06-28 | 8.74 | 9.35 | 8.63 | 9.06 | 8.87 | qfq | 32,559,970 | 295,783,133 | 4.38% |
| 2024-06-27 | 8.82 | 9.11 | 8.63 | 8.68 | 8.50 | qfq | 26,856,208 | 238,448,320 | -1.25% |
| 2024-06-26 | 8.83 | 9.00 | 8.43 | 8.79 | 8.61 | qfq | 23,334,330 | 202,045,942 | 4.64% |
| 2024-06-25 | 8.59 | 8.71 | 8.25 | 8.40 | 8.22 | qfq | 17,940,410 | 150,645,791 | -2.21% |
| 2024-06-24 | 8.81 | 8.95 | 8.51 | 8.59 | 8.41 | qfq | 19,050,932 | 165,776,816 | -4.45% |
| 2024-06-21 | 9.14 | 9.14 | 8.83 | 8.99 | 8.80 | qfq | 20,058,100 | 179,965,223 | -1.96% |
| 2024-06-20 | 9.56 | 9.65 | 9.16 | 9.17 | 8.98 | qfq | 24,521,420 | 229,741,890 | -4.88% |
| 2024-06-19 | 9.82 | 9.87 | 9.62 | 9.64 | 9.44 | qfq | 22,585,138 | 219,299,758 | -2.43% |
| 2024-06-18 | 9.89 | 9.96 | 9.71 | 9.88 | 9.67 | qfq | 28,632,540 | 281,292,071 | 0.00% |
| 2024-06-17 | 9.45 | 9.97 | 9.42 | 9.88 | 9.67 | qfq | 34,754,408 | 339,803,123 | 4.11% |
| 2024-06-14 | 9.58 | 9.60 | 9.25 | 9.49 | 9.29 | qfq | 22,680,872 | 213,378,571 | -1.15% |
| 2024-06-13 | 9.71 | 10.00 | 9.58 | 9.60 | 9.40 | qfq | 34,415,739 | 336,912,712 | -2.74% |
| 2024-06-12 | 9.62 | 9.95 | 9.62 | 9.87 | 9.66 | qfq | 41,027,770 | 404,083,741 | 2.49% |
| 2024-06-11 | 9.30 | 9.65 | 8.90 | 9.63 | 9.43 | qfq | 30,525,619 | 284,361,377 | 1.37% |
| 2024-06-07 | 9.60 | 9.77 | 9.13 | 9.50 | 9.30 | qfq | 36,536,730 | 345,101,011 | -0.63% |
| 2024-06-06 | 10.21 | 10.29 | 9.37 | 9.56 | 9.36 | qfq | 46,544,298 | 453,503,468 | -4.88% |
| 2024-06-05 | 9.99 | 10.49 | 9.85 | 10.05 | 9.84 | qfq | 49,271,372 | 500,798,117 | -2.52% |
| 2024-06-04 | 10.77 | 10.91 | 10.31 | 10.31 | 10.09 | qfq | 56,181,492 | 584,703,151 | -9.96% |
| 2024-06-03 | 11.83 | 11.83 | 11.18 | 11.45 | 11.21 | qfq | 110,527,870 | 1,283,270,524 | 6.51% |
| 2024-05-31 | 9.88 | 10.75 | 9.88 | 10.75 | 10.52 | qfq | 30,090,123 | 318,089,240 | 10.03% |
| 2024-05-30 | 9.30 | 10.10 | 9.27 | 9.77 | 9.56 | qfq | 34,046,721 | 329,949,776 | 1.56% |
| 2024-05-29 | 9.38 | 9.79 | 9.26 | 9.62 | 9.42 | qfq | 32,605,340 | 312,276,388 | 3.44% |
| 2024-05-28 | 9.55 | 9.55 | 9.18 | 9.30 | 9.10 | qfq | 19,138,894 | 178,259,431 | -2.82% |
| 2024-05-27 | 9.49 | 9.60 | 9.10 | 9.57 | 9.37 | qfq | 29,979,143 | 281,022,840 | 1.38% |
| 2024-05-24 | 9.85 | 9.92 | 9.34 | 9.44 | 9.24 | qfq | 41,075,054 | 394,039,986 | -6.16% |
| 2024-05-23 | 9.88 | 10.45 | 9.75 | 10.06 | 9.85 | qfq | 59,823,627 | 603,697,001 | 0.00% |
| 2024-05-22 | 10.01 | 10.20 | 9.67 | 10.06 | 9.85 | qfq | 67,910,805 | 674,073,123 | 3.50% |
| 2024-05-21 | 9.11 | 9.72 | 9.05 | 9.72 | 9.52 | qfq | 32,596,288 | 308,525,173 | 9.95% |
| 2024-05-20 | 8.87 | 8.98 | 8.72 | 8.84 | 8.65 | qfq | 14,795,870 | 130,703,663 | 0.00% |
| 2024-05-17 | 8.70 | 8.94 | 8.56 | 8.84 | 8.65 | qfq | 23,098,444 | 201,726,543 | 0.34% |
| 2024-05-16 | 8.52 | 9.24 | 8.49 | 8.81 | 8.63 | qfq | 24,734,144 | 221,158,755 | 4.88% |
| 2024-05-15 | 8.50 | 8.64 | 8.37 | 8.40 | 8.22 | qfq | 7,473,700 | 63,372,640 | -2.89% |
| 2024-05-14 | 8.31 | 8.68 | 8.30 | 8.65 | 8.47 | qfq | 12,328,100 | 105,361,368 | 4.98% |
| 2024-05-13 | 8.44 | 8.44 | 8.14 | 8.24 | 8.07 | qfq | 6,259,044 | 51,694,421 | -2.25% |
| 2024-05-10 | 8.75 | 8.75 | 8.33 | 8.43 | 8.25 | qfq | 11,672,471 | 98,707,260 | -3.66% |
| 2024-05-09 | 8.79 | 9.00 | 8.69 | 8.75 | 8.57 | qfq | 10,980,900 | 96,637,778 | 0.11% |
| 2024-05-08 | 9.00 | 9.00 | 8.66 | 8.74 | 8.56 | qfq | 10,632,670 | 93,663,444 | -2.67% |
| 2024-05-07 | 8.98 | 9.16 | 8.90 | 8.98 | 8.79 | qfq | 9,033,636 | 81,406,111 | -0.99% |
| 2024-05-06 | 9.10 | 9.26 | 9.05 | 9.07 | 8.88 | qfq | 9,024,478 | 82,253,564 | 0.22% |
| 2024-04-30 | 9.10 | 9.19 | 8.88 | 9.05 | 8.86 | qfq | 11,906,800 | 107,360,307 | -0.44% |
| 2024-04-29 | 8.80 | 9.23 | 8.78 | 9.09 | 8.90 | qfq | 12,997,362 | 117,583,040 | 3.77% |
| 2024-04-26 | 8.60 | 8.89 | 8.46 | 8.76 | 8.58 | qfq | 15,060,302 | 131,020,285 | 3.42% |
| 2024-04-25 | 8.27 | 8.71 | 8.27 | 8.47 | 8.29 | qfq | 12,247,582 | 104,402,391 | 1.19% |
| 2024-04-24 | 7.92 | 8.38 | 7.91 | 8.37 | 8.19 | qfq | 7,745,094 | 63,462,727 | 5.95% |
| 2024-04-23 | 7.89 | 8.00 | 7.80 | 7.90 | 7.73 | qfq | 6,483,611 | 51,308,646 | 1.15% |
| 2024-04-22 | 7.72 | 7.88 | 7.46 | 7.81 | 7.65 | qfq | 8,521,144 | 65,621,926 | -1.39% |
| 2024-04-19 | 8.26 | 8.26 | 7.76 | 7.92 | 7.75 | qfq | 11,639,344 | 92,033,277 | -4.58% |
| 2024-04-18 | 8.34 | 8.46 | 8.11 | 8.30 | 8.13 | qfq | 8,727,489 | 72,044,339 | -0.60% |
| 2024-04-17 | 7.75 | 8.37 | 7.75 | 8.35 | 8.17 | qfq | 12,823,476 | 104,240,126 | 9.29% |
| 2024-04-16 | 8.27 | 8.27 | 7.48 | 7.64 | 7.48 | qfq | 16,070,519 | 123,701,419 | -8.06% |
| 2024-04-15 | 8.65 | 8.75 | 8.10 | 8.31 | 8.14 | qfq | 17,328,276 | 144,738,339 | -4.04% |
| 2024-04-12 | 9.13 | 9.18 | 8.63 | 8.66 | 8.48 | qfq | 21,808,161 | 193,256,275 | -6.68% |
| 2024-04-11 | 9.20 | 9.58 | 9.06 | 9.28 | 9.09 | qfq | 20,782,909 | 193,607,069 | 0.65% |
| 2024-04-10 | 9.13 | 9.85 | 9.01 | 9.22 | 9.03 | qfq | 19,892,659 | 187,654,465 | 0.99% |
| 2024-04-09 | 8.86 | 9.15 | 8.83 | 9.13 | 8.94 | qfq | 8,945,094 | 80,656,135 | 3.05% |
| 2024-04-08 | 9.11 | 9.12 | 8.82 | 8.86 | 8.67 | qfq | 8,792,909 | 78,757,427 | -2.96% |
| 2024-04-03 | 9.46 | 9.46 | 8.93 | 9.13 | 8.94 | qfq | 10,544,719 | 96,068,944 | -3.59% |
| 2024-04-02 | 9.83 | 9.90 | 9.38 | 9.47 | 9.27 | qfq | 13,989,234 | 133,430,789 | -4.44% |
| 2024-04-01 | 9.53 | 10.10 | 9.31 | 9.91 | 9.70 | qfq | 19,256,663 | 187,620,375 | 7.25% |
| 2024-03-29 | 9.19 | 9.27 | 8.95 | 9.24 | 9.05 | qfq | 7,207,762 | 65,864,070 | 1.32% |
| 2024-03-28 | 8.80 | 9.29 | 8.71 | 9.12 | 8.93 | qfq | 11,046,244 | 100,267,554 | 3.52% |
| 2024-03-27 | 9.44 | 9.44 | 8.72 | 8.81 | 8.63 | qfq | 15,322,774 | 138,157,787 | -6.77% |
| 2024-03-26 | 9.51 | 9.76 | 9.34 | 9.45 | 9.25 | qfq | 10,224,595 | 97,309,075 | -0.63% |
| 2024-03-25 | 9.91 | 10.03 | 9.47 | 9.51 | 9.31 | qfq | 13,318,372 | 129,995,040 | -4.71% |
| 2024-03-22 | 10.00 | 10.39 | 9.89 | 9.98 | 9.77 | qfq | 18,779,796 | 189,598,154 | -1.96% |
| 2024-03-21 | 9.83 | 10.36 | 9.83 | 10.18 | 9.97 | qfq | 19,010,648 | 192,509,846 | -1.36% |
| 2024-03-20 | 10.03 | 10.44 | 9.96 | 10.32 | 10.10 | qfq | 19,210,197 | 196,297,320 | 2.89% |
| 2024-03-19 | 10.00 | 10.24 | 9.94 | 10.03 | 9.82 | qfq | 15,085,958 | 151,912,771 | -0.59% |
| 2024-03-18 | 10.14 | 10.24 | 9.76 | 10.09 | 9.88 | qfq | 21,491,757 | 214,778,378 | 0.60% |
| 2024-03-15 | 9.78 | 10.10 | 9.64 | 10.03 | 9.82 | qfq | 16,801,170 | 167,113,927 | 1.62% |
| 2024-03-14 | 9.80 | 10.05 | 9.61 | 9.87 | 9.66 | qfq | 18,976,210 | 185,804,281 | -1.20% |
| 2024-03-13 | 10.17 | 10.22 | 9.76 | 9.99 | 9.78 | qfq | 23,330,143 | 233,020,831 | -0.70% |
| 2024-03-12 | 9.60 | 10.24 | 9.50 | 10.06 | 9.85 | qfq | 30,637,342 | 303,614,419 | 5.01% |
| 2024-03-11 | 9.14 | 9.78 | 8.97 | 9.58 | 9.38 | qfq | 26,349,987 | 247,937,577 | 2.68% |
| 2024-03-08 | 8.99 | 9.60 | 8.85 | 9.33 | 9.13 | qfq | 26,357,971 | 243,085,504 | 5.19% |
| 2024-03-07 | 9.32 | 9.35 | 8.87 | 8.87 | 8.68 | qfq | 17,994,030 | 163,440,298 | -4.73% |
| 2024-03-06 | 9.17 | 9.32 | 8.88 | 9.31 | 9.11 | qfq | 25,104,783 | 229,033,211 | 1.31% |
| 2024-03-05 | 9.43 | 9.55 | 9.01 | 9.19 | 9.00 | qfq | 35,670,835 | 330,510,197 | -6.03% |
| 2024-03-04 | 9.16 | 9.78 | 8.93 | 9.78 | 9.57 | qfq | 42,233,742 | 393,758,700 | 10.01% |
| 2024-03-01 | 8.33 | 9.15 | 8.32 | 8.89 | 8.70 | qfq | 33,085,172 | 295,556,919 | 6.85% |
| 2024-02-29 | 7.80 | 8.36 | 7.77 | 8.32 | 8.15 | qfq | 14,269,100 | 116,496,865 | 3.74% |
| 2024-02-28 | 8.82 | 9.05 | 8.02 | 8.02 | 7.85 | qfq | 23,272,737 | 198,629,781 | -9.99% |
| 2024-02-27 | 8.48 | 8.91 | 8.35 | 8.91 | 8.72 | qfq | 15,765,400 | 138,274,604 | 5.32% |
| 2024-02-26 | 8.43 | 8.63 | 8.30 | 8.46 | 8.28 | qfq | 13,393,475 | 113,636,707 | 0.48% |
| 2024-02-23 | 7.98 | 8.52 | 7.94 | 8.42 | 8.24 | qfq | 15,767,400 | 130,231,530 | 5.25% |
| 2024-02-22 | 7.80 | 8.15 | 7.74 | 8.00 | 7.83 | qfq | 12,804,695 | 101,582,221 | 2.43% |
| 2024-02-21 | 7.53 | 8.30 | 7.41 | 7.81 | 7.65 | qfq | 19,797,437 | 156,394,000 | 2.36% |
| 2024-02-20 | 7.47 | 7.96 | 7.28 | 7.63 | 7.47 | qfq | 19,862,653 | 152,144,530 | 3.81% |
| 2024-02-19 | 7.10 | 7.35 | 6.89 | 7.35 | 7.20 | qfq | 19,018,811 | 137,946,149 | 10.03% |
| 2024-02-08 | 6.16 | 6.68 | 5.93 | 6.68 | 6.54 | qfq | 16,900,460 | 109,318,005 | 10.05% |
| 2024-02-07 | 6.35 | 6.52 | 5.80 | 6.07 | 5.94 | qfq | 17,612,384 | 107,988,832 | -4.11% |
| 2024-02-06 | 5.97 | 6.58 | 5.80 | 6.33 | 6.20 | qfq | 16,393,091 | 99,508,113 | -1.71% |
| 2024-02-05 | 7.07 | 7.08 | 6.44 | 6.44 | 6.30 | qfq | 9,597,640 | 62,809,801 | -9.93% |
| 2024-02-02 | 7.70 | 7.79 | 6.95 | 7.15 | 7.00 | qfq | 10,928,660 | 80,005,102 | -7.38% |
| 2024-02-01 | 7.70 | 7.94 | 7.50 | 7.72 | 7.56 | qfq | 9,531,271 | 73,588,235 | 0.00% |
| 2024-01-31 | 8.10 | 8.16 | 7.71 | 7.72 | 7.56 | qfq | 9,420,011 | 74,241,137 | -4.57% |
| 2024-01-30 | 8.10 | 8.46 | 8.04 | 8.09 | 7.92 | qfq | 9,875,400 | 81,207,444 | -1.10% |
| 2024-01-29 | 8.52 | 8.67 | 8.10 | 8.18 | 8.01 | qfq | 12,803,454 | 106,151,054 | -5.10% |
| 2024-01-26 | 9.30 | 9.30 | 8.53 | 8.62 | 8.44 | qfq | 18,683,092 | 164,273,076 | -7.31% |
| 2024-01-25 | 8.74 | 9.32 | 8.74 | 9.30 | 9.10 | qfq | 14,536,553 | 132,446,926 | 5.56% |
| 2024-01-24 | 8.90 | 8.97 | 8.50 | 8.81 | 8.63 | qfq | 7,216,829 | 62,868,025 | -0.90% |
| 2024-01-23 | 8.87 | 8.97 | 8.71 | 8.89 | 8.70 | qfq | 7,698,164 | 68,177,726 | 0.23% |
| 2024-01-22 | 9.60 | 9.65 | 8.76 | 8.87 | 8.68 | qfq | 9,111,030 | 83,344,981 | -7.70% |
| 2024-01-19 | 9.73 | 9.93 | 9.61 | 9.61 | 9.41 | qfq | 6,206,300 | 60,577,498 | -1.84% |
| 2024-01-18 | 9.40 | 9.83 | 9.19 | 9.79 | 9.58 | qfq | 11,158,132 | 105,998,201 | 3.05% |
| 2024-01-17 | 9.76 | 9.86 | 9.48 | 9.50 | 9.30 | qfq | 6,034,547 | 57,951,789 | -3.65% |
| 2024-01-16 | 9.82 | 9.92 | 9.59 | 9.86 | 9.65 | qfq | 11,785,704 | 114,913,335 | 0.31% |
| 2024-01-15 | 10.24 | 10.47 | 9.83 | 9.83 | 9.62 | qfq | 14,155,546 | 142,800,884 | -5.12% |
| 2024-01-12 | 11.01 | 11.02 | 10.33 | 10.36 | 10.14 | qfq | 16,698,936 | 176,660,025 | -7.83% |
| 2024-01-11 | 10.58 | 11.34 | 10.33 | 11.24 | 11.00 | qfq | 19,993,623 | 219,475,365 | 6.84% |
| 2024-01-10 | 10.40 | 10.75 | 9.96 | 10.52 | 10.30 | qfq | 14,854,622 | 153,528,781 | -1.31% |
| 2024-01-09 | 10.55 | 11.28 | 10.40 | 10.66 | 10.44 | qfq | 17,944,082 | 193,026,893 | 0.95% |
| 2024-01-08 | 11.65 | 12.11 | 10.56 | 10.56 | 10.34 | qfq | 25,092,874 | 279,840,916 | -9.97% |
| 2024-01-05 | 11.85 | 12.27 | 11.39 | 11.73 | 11.48 | qfq | 27,008,889 | 318,713,822 | 0.95% |
| 2024-01-04 | 11.27 | 11.80 | 11.15 | 11.62 | 11.38 | qfq | 18,953,945 | 218,193,183 | 2.47% |
| 2024-01-03 | 11.15 | 11.60 | 11.03 | 11.34 | 11.10 | qfq | 17,350,002 | 197,090,979 | 1.25% |
| 2024-01-02 | 11.42 | 11.42 | 11.09 | 11.20 | 10.96 | qfq | 9,440,863 | 105,841,711 | -2.18% |
| 2023-12-29 | 11.07 | 11.47 | 11.01 | 11.45 | 11.21 | qfq | 15,157,801 | 171,436,232 | 2.23% |
| 2023-12-28 | 10.92 | 11.22 | 10.70 | 11.20 | 10.96 | qfq | 14,106,848 | 155,664,437 | 3.32% |
| 2023-12-27 | 10.16 | 10.88 | 10.16 | 10.84 | 10.61 | qfq | 10,645,240 | 112,807,636 | 6.69% |
| 2023-12-26 | 10.71 | 10.71 | 10.07 | 10.16 | 9.95 | qfq | 7,119,549 | 72,746,207 | -4.24% |
| 2023-12-25 | 10.43 | 10.75 | 10.43 | 10.61 | 10.39 | qfq | 4,632,655 | 48,978,528 | -0.19% |
| 2023-12-22 | 10.94 | 11.15 | 10.40 | 10.63 | 10.41 | qfq | 9,185,129 | 98,502,407 | -3.63% |
| 2023-12-21 | 11.00 | 11.10 | 10.40 | 11.03 | 10.80 | qfq | 12,659,992 | 135,948,346 | 0.00% |
| 2023-12-20 | 10.98 | 11.40 | 10.77 | 11.03 | 10.80 | qfq | 11,629,899 | 129,746,559 | 0.46% |
| 2023-12-19 | 10.74 | 11.10 | 10.61 | 10.98 | 10.75 | qfq | 9,794,180 | 106,757,956 | 2.33% |
| 2023-12-18 | 10.98 | 10.98 | 10.57 | 10.73 | 10.50 | qfq | 10,442,508 | 111,664,186 | -1.65% |
| 2023-12-15 | 11.44 | 11.47 | 10.84 | 10.91 | 10.68 | qfq | 13,598,785 | 149,543,956 | -3.28% |
| 2023-12-14 | 11.66 | 11.85 | 11.12 | 11.28 | 11.04 | qfq | 15,980,828 | 182,121,383 | -3.34% |
| 2023-12-13 | 11.73 | 11.82 | 11.47 | 11.67 | 11.43 | qfq | 16,268,674 | 189,290,399 | -2.34% |
| 2023-12-12 | 11.46 | 12.09 | 11.25 | 11.95 | 11.70 | qfq | 28,740,238 | 337,559,223 | 4.46% |
| 2023-12-11 | 11.50 | 11.89 | 11.22 | 11.44 | 11.20 | qfq | 21,218,353 | 243,153,238 | 2.51% |
| 2023-12-08 | 10.82 | 11.69 | 10.82 | 11.16 | 10.93 | qfq | 16,328,093 | 183,396,253 | 3.43% |
| 2023-12-07 | 10.53 | 11.05 | 10.53 | 10.79 | 10.56 | qfq | 9,669,096 | 104,857,817 | 2.47% |
| 2023-12-06 | 10.95 | 11.10 | 10.50 | 10.53 | 10.31 | qfq | 9,807,300 | 105,118,879 | -4.96% |
| 2023-12-05 | 11.11 | 11.42 | 10.92 | 11.08 | 10.85 | qfq | 12,376,250 | 138,120,143 | -0.63% |
| 2023-12-04 | 11.04 | 11.41 | 10.86 | 11.15 | 10.92 | qfq | 11,750,546 | 131,605,819 | 1.00% |
| 2023-12-01 | 10.76 | 11.13 | 10.68 | 11.04 | 10.81 | qfq | 10,848,841 | 118,392,716 | 2.22% |
| 2023-11-30 | 11.00 | 11.00 | 10.69 | 10.80 | 10.57 | qfq | 6,874,648 | 74,277,904 | -2.17% |
| 2023-11-29 | 10.93 | 11.15 | 10.82 | 11.04 | 10.81 | qfq | 10,942,131 | 120,097,875 | 0.00% |
| 2023-11-28 | 10.39 | 11.30 | 10.39 | 11.04 | 10.81 | qfq | 24,508,798 | 268,473,377 | 5.75% |
| 2023-11-27 | 10.32 | 10.51 | 10.24 | 10.44 | 10.22 | qfq | 8,275,105 | 86,155,364 | 0.58% |
| 2023-11-24 | 10.65 | 10.70 | 10.32 | 10.38 | 10.16 | qfq | 9,567,671 | 99,715,197 | -3.26% |
| 2023-11-23 | 10.48 | 10.86 | 10.42 | 10.73 | 10.50 | qfq | 12,928,334 | 137,769,720 | 2.39% |
| 2023-11-22 | 10.54 | 10.74 | 10.36 | 10.48 | 10.26 | qfq | 13,101,550 | 138,052,146 | -0.95% |
| 2023-11-21 | 10.81 | 10.82 | 10.43 | 10.58 | 10.36 | qfq | 17,852,158 | 188,789,964 | -2.04% |
| 2023-11-20 | 11.09 | 11.09 | 10.63 | 10.80 | 10.57 | qfq | 19,202,961 | 206,631,834 | -2.70% |
| 2023-11-17 | 11.20 | 11.55 | 11.00 | 11.10 | 10.87 | qfq | 14,358,903 | 160,265,227 | -1.68% |
| 2023-11-16 | 11.04 | 11.39 | 10.86 | 11.29 | 11.05 | qfq | 22,374,647 | 251,281,974 | 1.26% |
| 2023-11-15 | 11.20 | 11.22 | 10.63 | 11.15 | 10.92 | qfq | 28,716,395 | 314,126,283 | 0.81% |
| 2023-11-14 | 10.93 | 11.20 | 10.80 | 11.06 | 10.83 | qfq | 24,200,330 | 265,193,862 | 0.91% |
| 2023-11-13 | 12.05 | 12.10 | 10.94 | 10.96 | 10.73 | qfq | 34,698,037 | 391,482,032 | -9.79% |
| 2023-11-10 | 11.70 | 12.47 | 11.45 | 12.15 | 11.89 | qfq | 36,156,377 | 430,787,925 | 5.19% |
| 2023-11-09 | 11.70 | 11.92 | 11.43 | 11.55 | 11.31 | qfq | 22,661,789 | 264,165,634 | -1.62% |
| 2023-11-08 | 11.94 | 12.10 | 11.54 | 11.74 | 11.49 | qfq | 28,123,700 | 330,617,896 | -1.68% |
| 2023-11-07 | 12.08 | 12.49 | 11.90 | 11.94 | 11.69 | qfq | 48,987,058 | 593,628,512 | -0.08% |
| 2023-11-06 | 11.05 | 11.95 | 10.84 | 11.95 | 11.70 | qfq | 36,273,091 | 419,475,014 | 10.04% |
| 2023-11-03 | 10.53 | 11.30 | 10.41 | 10.86 | 10.63 | qfq | 26,343,023 | 285,927,353 | 2.65% |
| 2023-11-02 | 10.90 | 11.10 | 10.58 | 10.58 | 10.36 | qfq | 25,447,659 | 275,718,507 | -0.75% |
| 2023-11-01 | 10.73 | 11.19 | 10.53 | 10.66 | 10.44 | qfq | 34,203,388 | 368,269,388 | -3.79% |
| 2023-10-31 | 11.94 | 11.94 | 10.85 | 11.08 | 10.85 | qfq | 56,228,122 | 636,548,770 | 2.12% |
| 2023-10-30 | 9.81 | 10.85 | 9.81 | 10.85 | 10.62 | qfq | 30,677,892 | 321,812,955 | 10.04% |
| 2023-10-27 | 10.05 | 10.08 | 9.60 | 9.86 | 9.65 | qfq | 24,009,034 | 235,619,198 | -1.89% |
| 2023-10-26 | 10.30 | 10.43 | 9.91 | 10.05 | 9.84 | qfq | 30,252,859 | 306,501,137 | -3.09% |
| 2023-10-25 | 10.42 | 10.80 | 9.97 | 10.37 | 10.15 | qfq | 54,740,138 | 567,716,405 | -0.58% |
| 2023-10-24 | 10.01 | 10.74 | 9.80 | 10.43 | 10.21 | qfq | 61,171,863 | 633,939,906 | 6.86% |
| 2023-10-23 | 8.80 | 9.76 | 8.74 | 9.76 | 9.56 | qfq | 24,951,277 | 233,047,618 | 10.03% |
| 2023-10-20 | 8.85 | 9.09 | 8.83 | 8.87 | 8.68 | qfq | 10,980,460 | 98,277,859 | -1.00% |
| 2023-10-19 | 8.97 | 9.10 | 8.83 | 8.96 | 8.77 | qfq | 12,568,403 | 112,847,172 | 0.22% |
| 2023-10-18 | 9.33 | 9.34 | 8.90 | 8.94 | 8.75 | qfq | 15,779,305 | 142,424,465 | -3.97% |
| 2023-10-17 | 9.52 | 9.52 | 9.11 | 9.31 | 9.11 | qfq | 28,167,673 | 261,390,078 | -2.82% |
| 2023-10-16 | 9.85 | 10.23 | 9.54 | 9.58 | 9.38 | qfq | 42,013,857 | 415,193,728 | -3.33% |
| 2023-10-13 | 9.13 | 10.23 | 9.11 | 9.91 | 9.70 | qfq | 59,491,388 | 587,157,868 | 6.56% |
| 2023-10-12 | 9.31 | 9.64 | 9.07 | 9.30 | 9.10 | qfq | 24,181,177 | 223,421,507 | 0.11% |
| 2023-10-11 | 8.86 | 9.39 | 8.86 | 9.29 | 9.10 | qfq | 35,484,738 | 324,374,945 | 1.75% |
| 2023-10-10 | 8.76 | 9.45 | 8.63 | 9.13 | 8.94 | qfq | 41,506,807 | 375,291,684 | 3.05% |
| 2023-10-09 | 8.76 | 9.15 | 8.70 | 8.86 | 8.67 | qfq | 48,303,853 | 428,698,862 | 2.31% |
| 2023-09-28 | 7.86 | 8.66 | 7.86 | 8.66 | 8.48 | qfq | 23,531,276 | 199,836,320 | 10.04% |
| 2023-09-27 | 7.94 | 8.02 | 7.75 | 7.87 | 7.70 | qfq | 8,796,398 | 69,414,161 | -2.36% |
| 2023-09-26 | 8.12 | 8.15 | 7.59 | 8.06 | 7.89 | qfq | 12,712,275 | 101,387,214 | -2.42% |
| 2023-09-25 | 8.34 | 8.45 | 8.18 | 8.26 | 8.09 | qfq | 13,332,117 | 110,394,040 | -3.62% |
| 2023-09-22 | 8.32 | 8.57 | 8.11 | 8.57 | 8.39 | qfq | 22,445,172 | 185,593,236 | 0.23% |
| 2023-09-21 | 8.06 | 8.74 | 7.97 | 8.55 | 8.37 | qfq | 23,411,438 | 197,322,492 | 5.04% |
| 2023-09-20 | 8.16 | 8.66 | 8.12 | 8.14 | 7.97 | qfq | 9,060,318 | 74,816,514 | -0.25% |
| 2023-09-19 | 8.34 | 8.34 | 8.12 | 8.16 | 7.99 | qfq | 2,685,000 | 21,922,800 | -0.73% |
| 2023-09-18 | 8.13 | 8.28 | 8.13 | 8.22 | 8.05 | qfq | 2,198,572 | 18,068,661 | 0.61% |
| 2023-09-15 | 8.20 | 8.24 | 8.12 | 8.17 | 8.00 | qfq | 2,275,972 | 18,587,663 | 0.12% |
| 2023-09-14 | 8.24 | 8.24 | 8.11 | 8.16 | 7.99 | qfq | 2,475,980 | 20,202,260 | -0.61% |
| 2023-09-13 | 8.35 | 8.35 | 8.18 | 8.21 | 8.04 | qfq | 2,998,900 | 24,675,042 | -1.44% |
| 2023-09-12 | 8.33 | 8.38 | 8.26 | 8.33 | 8.16 | qfq | 2,649,250 | 22,040,222 | -0.36% |
| 2023-09-11 | 8.31 | 8.37 | 8.25 | 8.36 | 8.18 | qfq | 3,331,761 | 27,739,846 | 1.33% |
| 2023-09-08 | 8.21 | 8.31 | 8.18 | 8.25 | 8.08 | qfq | 2,690,700 | 22,218,542 | 0.73% |
| 2023-09-07 | 8.27 | 8.40 | 8.17 | 8.19 | 8.02 | qfq | 3,955,090 | 32,618,730 | -1.44% |
| 2023-09-06 | 8.15 | 8.33 | 8.13 | 8.31 | 8.14 | qfq | 4,411,944 | 36,496,946 | 1.34% |
| 2023-09-05 | 8.14 | 8.30 | 8.12 | 8.20 | 8.03 | qfq | 4,385,004 | 36,052,666 | 0.99% |
| 2023-09-04 | 8.08 | 8.14 | 7.99 | 8.12 | 7.95 | qfq | 2,458,831 | 19,807,853 | 0.87% |
| 2023-09-01 | 8.08 | 8.08 | 7.95 | 8.05 | 7.88 | qfq | 3,264,886 | 26,191,411 | 0.12% |
| 2023-08-31 | 7.91 | 8.06 | 7.88 | 8.04 | 7.87 | qfq | 4,195,852 | 33,598,921 | 1.52% |
| 2023-08-30 | 7.79 | 8.04 | 7.76 | 7.92 | 7.75 | qfq | 4,301,460 | 34,173,549 | 2.46% |
| 2023-08-29 | 7.50 | 7.74 | 7.44 | 7.73 | 7.57 | qfq | 3,207,400 | 24,535,933 | 3.07% |
| 2023-08-28 | 7.70 | 7.77 | 7.46 | 7.50 | 7.34 | qfq | 3,252,470 | 24,753,479 | 1.49% |
| 2023-08-25 | 7.52 | 7.60 | 7.36 | 7.39 | 7.23 | qfq | 3,299,400 | 24,647,548 | -2.38% |
| 2023-08-24 | 7.57 | 7.68 | 7.51 | 7.57 | 7.41 | qfq | 1,996,818 | 15,166,183 | 0.53% |
| 2023-08-23 | 7.65 | 7.67 | 7.52 | 7.53 | 7.37 | qfq | 1,814,300 | 13,798,624 | -1.83% |
| 2023-08-22 | 7.72 | 7.82 | 7.50 | 7.67 | 7.51 | qfq | 3,533,157 | 26,934,668 | -0.65% |
| 2023-08-21 | 7.78 | 7.86 | 7.72 | 7.72 | 7.56 | qfq | 1,603,800 | 12,494,551 | -0.64% |
| 2023-08-18 | 7.89 | 7.95 | 7.77 | 7.77 | 7.61 | qfq | 1,916,066 | 15,097,493 | -1.40% |
| 2023-08-17 | 7.77 | 7.91 | 7.69 | 7.88 | 7.71 | qfq | 2,120,432 | 16,601,834 | 1.42% |
| 2023-08-16 | 7.89 | 7.91 | 7.75 | 7.77 | 7.61 | qfq | 2,228,274 | 17,449,649 | -1.40% |
| 2023-08-15 | 7.97 | 8.02 | 7.85 | 7.88 | 7.71 | qfq | 2,103,920 | 16,650,165 | -1.50% |
| 2023-08-14 | 7.95 | 8.01 | 7.83 | 8.00 | 7.83 | qfq | 2,198,982 | 17,410,287 | 0.88% |
| 2023-08-11 | 8.04 | 8.06 | 7.92 | 7.93 | 7.76 | qfq | 1,943,500 | 15,535,076 | -1.37% |
| 2023-08-10 | 8.00 | 8.05 | 7.96 | 8.04 | 7.87 | qfq | 2,006,092 | 16,081,928 | 0.50% |
| 2023-08-09 | 8.13 | 8.15 | 7.97 | 8.00 | 7.83 | qfq | 3,225,772 | 25,887,743 | -1.96% |
| 2023-08-08 | 8.24 | 8.30 | 8.14 | 8.16 | 7.99 | qfq | 2,245,547 | 18,394,782 | -1.09% |
| 2023-08-07 | 8.30 | 8.33 | 8.22 | 8.25 | 8.08 | qfq | 1,809,260 | 14,940,946 | -0.96% |
| 2023-08-04 | 8.35 | 8.39 | 8.30 | 8.33 | 8.16 | qfq | 2,327,126 | 19,423,003 | -0.24% |
| 2023-08-03 | 8.31 | 8.36 | 8.24 | 8.35 | 8.17 | qfq | 3,256,943 | 27,071,566 | 0.24% |
| 2023-08-02 | 8.28 | 8.34 | 8.23 | 8.33 | 8.16 | qfq | 2,963,500 | 24,615,998 | 0.60% |
| 2023-08-01 | 8.23 | 8.32 | 8.22 | 8.28 | 8.11 | qfq | 3,085,570 | 25,496,308 | 0.24% |
| 2023-07-31 | 8.25 | 8.30 | 8.19 | 8.26 | 8.09 | qfq | 2,561,347 | 21,150,891 | 0.24% |
| 2023-07-28 | 8.20 | 8.25 | 8.10 | 8.24 | 8.07 | qfq | 3,454,632 | 28,295,524 | 0.37% |
| 2023-07-27 | 8.35 | 8.41 | 8.16 | 8.21 | 8.04 | qfq | 3,604,958 | 29,871,047 | -1.68% |
| 2023-07-26 | 8.49 | 8.49 | 8.33 | 8.35 | 8.17 | qfq | 3,395,255 | 28,471,317 | -1.53% |
| 2023-07-25 | 8.23 | 8.49 | 8.21 | 8.48 | 8.30 | qfq | 6,497,065 | 54,505,877 | 3.54% |
| 2023-07-24 | 8.20 | 8.26 | 8.11 | 8.19 | 8.02 | qfq | 2,603,784 | 21,343,313 | -0.12% |
| 2023-07-21 | 8.31 | 8.39 | 8.15 | 8.20 | 8.03 | qfq | 4,080,317 | 33,608,100 | -2.03% |
| 2023-07-20 | 8.54 | 8.54 | 8.28 | 8.37 | 8.19 | qfq | 4,503,593 | 37,730,945 | -1.65% |
| 2023-07-19 | 8.60 | 8.60 | 8.45 | 8.51 | 8.33 | qfq | 3,498,565 | 29,770,352 | -0.82% |
| 2023-07-18 | 8.56 | 8.65 | 8.49 | 8.58 | 8.40 | qfq | 3,671,284 | 31,464,530 | 0.35% |
| 2023-07-17 | 8.50 | 8.60 | 8.41 | 8.55 | 8.37 | qfq | 4,765,147 | 40,656,495 | -0.58% |