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
博敏电子603936.SH
最近收盘价14.182026-07-17
最近交易日2026-07-17
成交量（股）34,895,844
成交额（元）515,407,483
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-15 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-11 | 2024-06-17 | cash_dividend | 0.02 | — | — | — | 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 | 15.77 | 15.81 | 14.18 | 14.18 | 14.18 | qfq | 34,895,844 | 515,407,483 | -10.03% |
| 2026-07-16 | 16.76 | 16.76 | 15.66 | 15.76 | 15.76 | qfq | 31,791,666 | 514,694,009 | -5.17% |
| 2026-07-15 | 18.07 | 18.38 | 16.58 | 16.62 | 16.62 | qfq | 33,164,034 | 568,111,017 | -6.21% |
| 2026-07-14 | 16.76 | 17.78 | 16.38 | 17.72 | 17.72 | qfq | 48,873,109 | 835,513,833 | 1.61% |
| 2026-07-13 | 18.23 | 19.30 | 17.44 | 17.44 | 17.44 | qfq | 40,511,719 | 737,460,823 | -10.01% |
| 2026-07-10 | 20.00 | 21.28 | 19.35 | 19.38 | 19.38 | qfq | 48,915,288 | 994,487,159 | -2.27% |
| 2026-07-09 | 19.47 | 20.59 | 18.60 | 19.83 | 19.83 | qfq | 45,643,742 | 895,189,887 | 3.66% |
| 2026-07-08 | 20.26 | 20.33 | 18.88 | 19.13 | 19.13 | qfq | 32,233,048 | 629,521,295 | -4.97% |
| 2026-07-07 | 21.13 | 21.62 | 19.82 | 20.13 | 20.13 | qfq | 34,851,004 | 718,605,101 | -4.73% |
| 2026-07-06 | 23.11 | 23.22 | 21.00 | 21.13 | 21.13 | qfq | 42,846,523 | 929,190,215 | -7.24% |
| 2026-07-03 | 23.30 | 24.10 | 22.78 | 22.78 | 22.78 | qfq | 38,064,432 | 890,217,411 | -3.72% |
| 2026-07-02 | 24.50 | 25.28 | 23.32 | 23.66 | 23.66 | qfq | 52,069,123 | 1,268,413,664 | -7.51% |
| 2026-07-01 | 26.41 | 26.84 | 25.10 | 25.58 | 25.58 | qfq | 54,540,500 | 1,413,665,955 | -4.23% |
| 2026-06-30 | 26.44 | 26.79 | 25.21 | 26.71 | 26.71 | qfq | 60,663,250 | 1,591,779,904 | 0.23% |
| 2026-06-29 | 25.28 | 27.10 | 24.02 | 26.65 | 26.65 | qfq | 91,963,227 | 2,364,728,499 | 5.50% |
| 2026-06-26 | 26.41 | 26.76 | 24.95 | 25.26 | 25.26 | qfq | 67,966,465 | 1,742,896,797 | -4.39% |
| 2026-06-25 | 26.90 | 28.70 | 26.01 | 26.42 | 26.42 | qfq | 94,246,465 | 2,578,313,482 | -2.47% |
| 2026-06-24 | 29.00 | 30.50 | 26.00 | 27.09 | 27.09 | qfq | 86,701,767 | 2,382,882,237 | -3.28% |
| 2026-06-23 | 28.12 | 28.46 | 26.37 | 28.01 | 28.01 | qfq | 55,107,595 | 1,520,944,242 | -1.44% |
| 2026-06-22 | 28.73 | 29.62 | 27.42 | 28.42 | 28.42 | qfq | 74,839,736 | 2,122,186,261 | -0.80% |
| 2026-06-18 | 26.50 | 29.44 | 26.18 | 28.65 | 28.65 | qfq | 76,687,634 | 2,176,243,320 | 7.06% |
| 2026-06-17 | 24.75 | 27.49 | 24.75 | 26.76 | 26.76 | qfq | 66,505,033 | 1,759,559,129 | 5.48% |
| 2026-06-16 | 25.16 | 25.65 | 24.50 | 25.37 | 25.37 | qfq | 54,739,875 | 1,375,236,796 | 1.60% |
| 2026-06-15 | 23.41 | 25.15 | 23.41 | 24.97 | 24.97 | qfq | 51,653,352 | 1,270,527,819 | 6.66% |
| 2026-06-12 | 25.00 | 25.73 | 23.30 | 23.41 | 23.40 | qfq | 85,964,277 | 2,092,185,596 | -1.31% |
| 2026-06-11 | 21.35 | 23.72 | 21.11 | 23.72 | 23.71 | qfq | 52,285,688 | 1,202,593,350 | 10.02% |
| 2026-06-10 | 21.38 | 22.04 | 20.94 | 21.56 | 21.55 | qfq | 37,987,830 | 815,583,916 | -1.06% |
| 2026-06-09 | 21.61 | 21.94 | 20.84 | 21.79 | 21.78 | qfq | 42,785,293 | 919,510,213 | 5.78% |
| 2026-06-08 | 19.68 | 21.37 | 19.65 | 20.60 | 20.59 | qfq | 44,292,087 | 916,290,576 | -3.92% |
| 2026-06-05 | 21.30 | 22.55 | 20.62 | 21.44 | 21.43 | qfq | 53,541,767 | 1,159,175,717 | -1.06% |
| 2026-06-04 | 21.40 | 22.00 | 21.08 | 21.67 | 21.66 | qfq | 46,301,332 | 997,633,679 | -0.18% |
| 2026-06-03 | 22.32 | 22.78 | 21.30 | 21.71 | 21.70 | qfq | 63,384,792 | 1,408,487,829 | -1.90% |
| 2026-06-02 | 22.65 | 22.78 | 21.30 | 22.13 | 22.12 | qfq | 53,177,905 | 1,174,805,535 | -1.03% |
| 2026-06-01 | 23.40 | 24.52 | 22.00 | 22.36 | 22.35 | qfq | 64,818,122 | 1,501,954,655 | -6.76% |
| 2026-05-29 | 25.53 | 25.94 | 23.79 | 23.98 | 23.97 | qfq | 63,473,054 | 1,569,155,206 | -5.66% |
| 2026-05-28 | 24.05 | 26.00 | 23.11 | 25.42 | 25.41 | qfq | 79,979,851 | 1,958,027,874 | 5.39% |
| 2026-05-27 | 25.92 | 26.24 | 23.91 | 24.12 | 24.11 | qfq | 91,851,204 | 2,275,517,770 | -8.08% |
| 2026-05-26 | 25.21 | 26.99 | 24.96 | 26.24 | 26.23 | qfq | 113,470,430 | 2,953,358,968 | 5.59% |
| 2026-05-25 | 23.50 | 24.85 | 23.07 | 24.85 | 24.84 | qfq | 61,523,924 | 1,507,703,970 | 10.00% |
| 2026-05-22 | 21.20 | 22.59 | 21.20 | 22.59 | 22.58 | qfq | 108,017,401 | 2,388,941,471 | 9.98% |
| 2026-05-21 | 20.56 | 22.21 | 20.43 | 20.54 | 20.53 | qfq | 102,086,370 | 2,196,488,194 | 1.73% |
| 2026-05-20 | 20.58 | 20.93 | 20.00 | 20.19 | 20.18 | qfq | 44,940,305 | 911,953,998 | -2.37% |
| 2026-05-19 | 20.68 | 20.85 | 19.78 | 20.68 | 20.67 | qfq | 52,322,762 | 1,064,171,271 | -0.96% |
| 2026-05-18 | 21.11 | 21.88 | 20.66 | 20.88 | 20.87 | qfq | 57,157,485 | 1,205,798,704 | -1.09% |
| 2026-05-15 | 21.48 | 22.12 | 20.64 | 21.11 | 21.10 | qfq | 67,917,665 | 1,432,551,383 | -1.22% |
| 2026-05-14 | 22.51 | 22.68 | 21.33 | 21.37 | 21.36 | qfq | 86,184,842 | 1,880,306,045 | -3.91% |
| 2026-05-13 | 19.68 | 22.24 | 19.68 | 22.24 | 22.23 | qfq | 74,754,280 | 1,598,757,986 | 9.99% |
| 2026-05-12 | 20.30 | 20.96 | 20.01 | 20.22 | 20.21 | qfq | 95,972,856 | 1,959,295,722 | 0.00% |
| 2026-05-11 | 19.00 | 20.22 | 18.49 | 20.22 | 20.21 | qfq | 117,131,517 | 2,303,605,593 | 10.01% |
| 2026-05-08 | 17.96 | 18.54 | 17.30 | 18.38 | 18.37 | qfq | 76,195,611 | 1,376,110,666 | 2.17% |
| 2026-05-07 | 18.76 | 18.76 | 17.47 | 17.99 | 17.98 | qfq | 109,085,023 | 1,955,930,002 | 5.51% |
| 2026-05-06 | 16.38 | 17.05 | 16.28 | 17.05 | 17.04 | qfq | 12,177,005 | 206,556,100 | 10.00% |
| 2026-04-30 | 15.91 | 15.97 | 15.32 | 15.50 | 15.49 | qfq | 32,801,646 | 510,465,892 | -1.90% |
| 2026-04-29 | 15.51 | 16.11 | 15.00 | 15.80 | 15.79 | qfq | 38,729,465 | 606,468,777 | 1.67% |
| 2026-04-28 | 14.96 | 16.11 | 14.93 | 15.54 | 15.53 | qfq | 70,290,764 | 1,094,053,519 | -2.39% |
| 2026-04-27 | 16.10 | 16.36 | 15.65 | 15.92 | 15.91 | qfq | 42,694,429 | 681,180,151 | -1.12% |
| 2026-04-24 | 15.81 | 16.66 | 15.55 | 16.10 | 16.09 | qfq | 58,726,315 | 950,804,603 | 0.37% |
| 2026-04-23 | 16.48 | 16.88 | 15.92 | 16.04 | 16.03 | qfq | 60,087,018 | 979,479,975 | -2.85% |
| 2026-04-22 | 15.53 | 16.70 | 15.51 | 16.51 | 16.50 | qfq | 68,535,494 | 1,100,821,034 | 5.23% |
| 2026-04-21 | 14.80 | 15.80 | 14.74 | 15.69 | 15.68 | qfq | 65,031,080 | 1,006,326,351 | 4.67% |
| 2026-04-20 | 14.72 | 15.04 | 14.51 | 14.99 | 14.98 | qfq | 46,536,234 | 691,844,065 | 2.46% |
| 2026-04-17 | 14.31 | 14.74 | 14.26 | 14.63 | 14.62 | qfq | 35,406,988 | 515,506,110 | 2.09% |
| 2026-04-16 | 14.20 | 14.48 | 14.01 | 14.33 | 14.32 | qfq | 27,285,656 | 390,023,778 | 0.63% |
| 2026-04-15 | 14.32 | 14.50 | 14.12 | 14.24 | 14.23 | qfq | 34,031,040 | 487,339,121 | -0.14% |
| 2026-04-14 | 14.33 | 14.46 | 14.10 | 14.26 | 14.25 | qfq | 40,173,427 | 573,888,226 | 0.49% |
| 2026-04-13 | 13.69 | 14.30 | 13.61 | 14.19 | 14.18 | qfq | 36,886,911 | 519,534,296 | 2.45% |
| 2026-04-10 | 14.08 | 14.20 | 13.81 | 13.85 | 13.84 | qfq | 34,218,887 | 478,334,678 | -0.79% |
| 2026-04-09 | 13.45 | 14.03 | 13.42 | 13.96 | 13.95 | qfq | 44,320,126 | 613,515,771 | 2.42% |
| 2026-04-08 | 13.05 | 13.66 | 12.96 | 13.63 | 13.62 | qfq | 37,432,759 | 499,752,262 | 7.83% |
| 2026-04-07 | 12.62 | 12.95 | 12.52 | 12.64 | 12.63 | qfq | 20,965,337 | 267,213,641 | 0.24% |
| 2026-04-03 | 12.75 | 12.92 | 12.47 | 12.61 | 12.60 | qfq | 25,954,420 | 329,873,244 | -0.55% |
| 2026-04-02 | 13.20 | 13.25 | 12.57 | 12.68 | 12.67 | qfq | 27,290,101 | 350,823,531 | -4.52% |
| 2026-04-01 | 13.01 | 13.68 | 13.01 | 13.28 | 13.27 | qfq | 35,079,024 | 466,860,026 | 4.81% |
| 2026-03-31 | 13.11 | 13.35 | 12.58 | 12.67 | 12.66 | qfq | 33,441,092 | 430,912,160 | -4.59% |
| 2026-03-30 | 13.19 | 13.35 | 12.87 | 13.28 | 13.27 | qfq | 25,223,680 | 330,630,341 | -0.38% |
| 2026-03-27 | 13.17 | 13.62 | 12.90 | 13.33 | 13.32 | qfq | 33,041,066 | 439,003,755 | -1.19% |
| 2026-03-26 | 13.67 | 14.02 | 13.37 | 13.49 | 13.48 | qfq | 32,893,094 | 447,692,098 | -1.53% |
| 2026-03-25 | 13.05 | 14.08 | 13.05 | 13.70 | 13.69 | qfq | 46,291,924 | 630,906,621 | 5.47% |
| 2026-03-24 | 12.73 | 13.07 | 12.26 | 12.99 | 12.98 | qfq | 45,414,211 | 573,614,124 | 4.51% |
| 2026-03-23 | 12.90 | 13.44 | 12.22 | 12.43 | 12.42 | qfq | 57,543,164 | 736,790,310 | -7.79% |
| 2026-03-20 | 14.26 | 14.56 | 13.48 | 13.48 | 13.47 | qfq | 42,483,035 | 590,557,901 | -4.67% |
| 2026-03-19 | 14.25 | 14.53 | 14.03 | 14.14 | 14.13 | qfq | 38,122,565 | 544,267,247 | -4.01% |
| 2026-03-18 | 14.37 | 14.83 | 14.22 | 14.73 | 14.72 | qfq | 56,378,166 | 819,483,927 | 1.17% |
| 2026-03-17 | 15.71 | 15.74 | 14.54 | 14.56 | 14.55 | qfq | 69,508,350 | 1,035,029,682 | -5.52% |
| 2026-03-16 | 15.43 | 15.69 | 15.15 | 15.41 | 15.40 | qfq | 64,115,811 | 987,633,137 | -0.13% |
| 2026-03-13 | 15.30 | 15.87 | 15.11 | 15.43 | 15.42 | qfq | 73,792,106 | 1,142,808,135 | -1.09% |
| 2026-03-12 | 15.34 | 16.29 | 15.04 | 15.60 | 15.59 | qfq | 144,253,884 | 2,254,579,969 | 1.17% |
| 2026-03-11 | 14.36 | 15.42 | 14.36 | 15.42 | 15.41 | qfq | 82,447,850 | 1,262,547,996 | 9.99% |
| 2026-03-10 | 13.58 | 14.16 | 13.51 | 14.02 | 14.01 | qfq | 55,674,792 | 776,752,810 | 4.55% |
| 2026-03-09 | 13.47 | 13.53 | 12.93 | 13.41 | 13.40 | qfq | 45,085,772 | 595,923,468 | -2.69% |
| 2026-03-06 | 13.08 | 14.11 | 12.91 | 13.78 | 13.77 | qfq | 60,888,310 | 832,498,581 | 4.87% |
| 2026-03-05 | 13.34 | 13.46 | 13.03 | 13.14 | 13.13 | qfq | 33,495,574 | 444,373,262 | 0.77% |
| 2026-03-04 | 12.88 | 13.44 | 12.84 | 13.04 | 13.03 | qfq | 32,672,545 | 428,809,795 | -0.15% |
| 2026-03-03 | 13.70 | 13.70 | 12.93 | 13.06 | 13.05 | qfq | 57,536,248 | 761,028,347 | -4.18% |
| 2026-03-02 | 13.26 | 13.72 | 13.19 | 13.63 | 13.62 | qfq | 57,970,275 | 782,295,109 | 1.41% |
| 2026-02-27 | 13.19 | 13.47 | 13.01 | 13.44 | 13.43 | qfq | 41,773,494 | 552,927,435 | -0.07% |
| 2026-02-26 | 13.20 | 13.54 | 13.08 | 13.45 | 13.44 | qfq | 57,009,685 | 762,781,160 | 2.13% |
| 2026-02-25 | 12.60 | 13.24 | 12.55 | 13.17 | 13.16 | qfq | 58,005,510 | 753,891,754 | 4.28% |
| 2026-02-24 | 12.30 | 12.75 | 12.29 | 12.63 | 12.62 | qfq | 33,172,802 | 417,761,049 | 3.52% |
| 2026-02-13 | 12.06 | 12.37 | 12.05 | 12.20 | 12.19 | qfq | 19,332,839 | 237,157,836 | 0.49% |
| 2026-02-12 | 12.05 | 12.21 | 12.00 | 12.14 | 12.13 | qfq | 16,103,419 | 195,295,930 | 0.17% |
| 2026-02-11 | 12.05 | 12.31 | 12.04 | 12.12 | 12.11 | qfq | 15,596,325 | 189,920,144 | 0.25% |
| 2026-02-10 | 12.12 | 12.34 | 12.07 | 12.09 | 12.08 | qfq | 16,498,511 | 201,336,108 | -0.49% |
| 2026-02-09 | 11.99 | 12.25 | 11.91 | 12.15 | 12.14 | qfq | 19,743,860 | 239,286,265 | 2.97% |
| 2026-02-06 | 11.78 | 12.08 | 11.66 | 11.80 | 11.79 | qfq | 18,378,500 | 217,949,881 | -0.84% |
| 2026-02-05 | 11.96 | 12.20 | 11.79 | 11.90 | 11.89 | qfq | 17,752,944 | 211,842,640 | -1.49% |
| 2026-02-04 | 12.17 | 12.19 | 11.92 | 12.08 | 12.07 | qfq | 22,123,804 | 266,159,228 | -1.71% |
| 2026-02-03 | 11.76 | 12.30 | 11.70 | 12.29 | 12.28 | qfq | 32,858,157 | 395,311,319 | 6.22% |
| 2026-02-02 | 11.82 | 11.94 | 11.56 | 11.57 | 11.57 | qfq | 20,680,271 | 242,556,804 | -2.20% |
| 2026-01-30 | 11.90 | 12.00 | 11.43 | 11.83 | 11.82 | qfq | 34,103,914 | 398,938,463 | -1.58% |
| 2026-01-29 | 12.28 | 12.58 | 11.98 | 12.02 | 12.01 | qfq | 37,698,374 | 461,244,737 | -4.83% |
| 2026-01-28 | 13.03 | 13.10 | 12.56 | 12.63 | 12.62 | qfq | 29,970,000 | 382,026,135 | -2.70% |
| 2026-01-27 | 12.85 | 13.09 | 12.35 | 12.98 | 12.97 | qfq | 37,341,828 | 477,800,697 | 0.62% |
| 2026-01-26 | 13.08 | 13.18 | 12.70 | 12.90 | 12.89 | qfq | 35,816,418 | 463,328,305 | -1.68% |
| 2026-01-23 | 13.23 | 13.29 | 12.98 | 13.12 | 13.11 | qfq | 60,503,604 | 793,935,905 | -0.46% |
| 2026-01-22 | 12.91 | 13.18 | 12.71 | 13.18 | 13.17 | qfq | 68,052,695 | 884,077,189 | 3.37% |
| 2026-01-21 | 12.06 | 12.76 | 12.06 | 12.75 | 12.74 | qfq | 44,967,106 | 563,744,414 | 4.59% |
| 2026-01-20 | 12.55 | 12.59 | 12.10 | 12.19 | 12.18 | qfq | 31,402,699 | 386,063,698 | -3.48% |
| 2026-01-19 | 12.45 | 12.82 | 12.26 | 12.63 | 12.62 | qfq | 38,100,215 | 478,650,377 | 1.53% |
| 2026-01-16 | 12.38 | 12.49 | 12.19 | 12.44 | 12.43 | qfq | 31,044,942 | 383,525,348 | 1.72% |
| 2026-01-15 | 12.14 | 12.28 | 11.93 | 12.23 | 12.22 | qfq | 32,079,513 | 387,614,227 | -0.24% |
| 2026-01-14 | 12.41 | 12.56 | 12.10 | 12.26 | 12.25 | qfq | 43,996,252 | 544,428,881 | -0.89% |
| 2026-01-13 | 12.93 | 13.09 | 12.28 | 12.37 | 12.36 | qfq | 53,255,792 | 668,903,862 | -5.36% |
| 2026-01-12 | 12.78 | 13.07 | 12.66 | 13.07 | 13.06 | qfq | 58,524,231 | 754,973,153 | 1.87% |
| 2026-01-09 | 12.76 | 12.97 | 12.68 | 12.83 | 12.82 | qfq | 41,195,633 | 528,069,683 | -0.16% |
| 2026-01-08 | 12.81 | 13.02 | 12.66 | 12.85 | 12.84 | qfq | 40,735,149 | 523,000,695 | -0.93% |
| 2026-01-07 | 13.36 | 13.41 | 12.76 | 12.97 | 12.96 | qfq | 63,249,959 | 822,901,141 | -2.33% |
| 2026-01-06 | 12.97 | 13.38 | 12.85 | 13.28 | 13.27 | qfq | 79,808,868 | 1,048,863,825 | 2.39% |
| 2026-01-05 | 12.61 | 13.09 | 12.56 | 12.97 | 12.96 | qfq | 64,186,588 | 824,393,437 | 2.13% |
| 2025-12-31 | 12.70 | 12.98 | 12.59 | 12.70 | 12.69 | qfq | 73,089,521 | 930,414,875 | 2.09% |
| 2025-12-30 | 12.88 | 12.88 | 12.35 | 12.44 | 12.43 | qfq | 86,727,933 | 1,084,437,661 | -3.94% |
| 2025-12-29 | 11.79 | 12.95 | 11.79 | 12.95 | 12.94 | qfq | 102,034,317 | 1,301,109,810 | 10.03% |
| 2025-12-26 | 11.88 | 12.00 | 11.68 | 11.77 | 11.76 | qfq | 30,094,488 | 355,521,142 | -0.84% |
| 2025-12-25 | 12.00 | 12.08 | 11.66 | 11.87 | 11.86 | qfq | 31,732,680 | 375,157,612 | 0.00% |
| 2025-12-24 | 11.45 | 11.87 | 11.43 | 11.87 | 11.86 | qfq | 38,842,406 | 453,853,512 | 3.67% |
| 2025-12-23 | 11.72 | 11.79 | 11.38 | 11.45 | 11.45 | qfq | 31,036,114 | 359,011,685 | -1.04% |
| 2025-12-22 | 11.52 | 11.63 | 11.44 | 11.57 | 11.57 | qfq | 26,017,562 | 300,307,142 | 1.31% |
| 2025-12-19 | 11.63 | 11.69 | 11.37 | 11.42 | 11.42 | qfq | 25,382,071 | 291,495,691 | -0.95% |
| 2025-12-18 | 11.75 | 11.84 | 11.51 | 11.53 | 11.53 | qfq | 29,115,767 | 339,473,501 | -1.71% |
| 2025-12-17 | 11.11 | 12.00 | 10.92 | 11.73 | 11.72 | qfq | 46,743,153 | 540,206,547 | 5.39% |
| 2025-12-16 | 11.37 | 11.49 | 11.02 | 11.13 | 11.13 | qfq | 23,624,693 | 264,486,670 | -2.28% |
| 2025-12-15 | 11.33 | 11.68 | 11.18 | 11.39 | 11.39 | qfq | 26,982,183 | 308,160,826 | -1.39% |
| 2025-12-12 | 11.18 | 11.83 | 11.16 | 11.55 | 11.55 | qfq | 50,041,425 | 583,773,613 | 2.67% |
| 2025-12-11 | 11.40 | 11.60 | 11.20 | 11.25 | 11.25 | qfq | 24,559,553 | 278,319,618 | -1.06% |
| 2025-12-10 | 11.45 | 11.58 | 11.25 | 11.37 | 11.37 | qfq | 30,723,358 | 349,296,592 | -2.07% |
| 2025-12-09 | 11.20 | 11.86 | 11.02 | 11.61 | 11.61 | qfq | 51,516,554 | 595,760,059 | 3.48% |
| 2025-12-08 | 10.80 | 11.33 | 10.80 | 11.22 | 11.22 | qfq | 31,139,056 | 346,501,629 | 4.08% |
| 2025-12-05 | 10.70 | 10.79 | 10.54 | 10.78 | 10.78 | qfq | 12,595,900 | 134,722,730 | 0.65% |
| 2025-12-04 | 10.65 | 10.79 | 10.46 | 10.71 | 10.71 | qfq | 14,033,600 | 149,385,313 | 0.47% |
| 2025-12-03 | 10.88 | 10.93 | 10.63 | 10.66 | 10.66 | qfq | 13,255,861 | 142,293,028 | -2.02% |
| 2025-12-02 | 10.91 | 10.99 | 10.81 | 10.88 | 10.88 | qfq | 11,394,452 | 123,878,593 | -1.18% |
| 2025-12-01 | 10.82 | 11.05 | 10.78 | 11.01 | 11.01 | qfq | 15,610,992 | 170,916,431 | 1.94% |
| 2025-11-28 | 10.59 | 10.83 | 10.56 | 10.80 | 10.80 | qfq | 13,770,196 | 147,307,493 | 1.60% |
| 2025-11-27 | 10.54 | 10.82 | 10.53 | 10.63 | 10.63 | qfq | 15,627,520 | 167,483,234 | 0.57% |
| 2025-11-26 | 10.55 | 10.80 | 10.49 | 10.57 | 10.57 | qfq | 16,179,840 | 172,263,042 | -0.19% |
| 2025-11-25 | 10.45 | 10.81 | 10.45 | 10.59 | 10.59 | qfq | 20,445,973 | 217,875,103 | 2.12% |
| 2025-11-24 | 10.18 | 10.46 | 10.13 | 10.37 | 10.37 | qfq | 18,672,586 | 192,082,908 | 2.88% |
| 2025-11-21 | 10.43 | 10.54 | 10.08 | 10.08 | 10.08 | qfq | 25,607,117 | 262,714,803 | -5.79% |
| 2025-11-20 | 10.80 | 10.91 | 10.66 | 10.70 | 10.70 | qfq | 14,746,494 | 158,738,640 | 0.09% |
| 2025-11-19 | 10.93 | 11.06 | 10.61 | 10.69 | 10.69 | qfq | 21,944,355 | 236,154,581 | -3.08% |
| 2025-11-18 | 11.10 | 11.14 | 10.95 | 11.03 | 11.03 | qfq | 15,984,195 | 176,307,122 | -0.72% |
| 2025-11-17 | 11.25 | 11.40 | 11.05 | 11.11 | 11.11 | qfq | 19,858,172 | 222,251,352 | -1.51% |
| 2025-11-14 | 11.65 | 11.65 | 11.27 | 11.28 | 11.28 | qfq | 27,925,773 | 318,159,170 | -4.00% |
| 2025-11-13 | 11.55 | 11.89 | 11.55 | 11.75 | 11.74 | qfq | 22,612,728 | 266,103,044 | 0.95% |
| 2025-11-12 | 11.70 | 11.79 | 11.37 | 11.64 | 11.64 | qfq | 26,254,843 | 303,232,331 | -1.10% |
| 2025-11-11 | 11.99 | 12.12 | 11.74 | 11.77 | 11.76 | qfq | 24,743,808 | 294,647,883 | -1.42% |
| 2025-11-10 | 11.68 | 12.17 | 11.68 | 11.94 | 11.93 | qfq | 37,993,786 | 453,269,012 | 2.23% |
| 2025-11-07 | 11.59 | 12.04 | 11.30 | 11.68 | 11.68 | qfq | 33,331,208 | 387,745,164 | -0.17% |
| 2025-11-06 | 11.62 | 11.76 | 11.46 | 11.70 | 11.70 | qfq | 20,672,730 | 240,409,668 | 1.47% |
| 2025-11-05 | 11.50 | 11.63 | 11.30 | 11.53 | 11.53 | qfq | 21,792,012 | 250,502,366 | -1.20% |
| 2025-11-04 | 11.83 | 11.86 | 11.56 | 11.67 | 11.67 | qfq | 19,837,399 | 231,617,556 | -1.27% |
| 2025-11-03 | 11.79 | 11.87 | 11.53 | 11.82 | 11.81 | qfq | 21,029,042 | 245,995,981 | -0.34% |
| 2025-10-31 | 11.94 | 12.10 | 11.81 | 11.86 | 11.85 | qfq | 27,383,907 | 326,319,416 | -0.67% |
| 2025-10-30 | 12.24 | 12.31 | 11.90 | 11.94 | 11.93 | qfq | 34,265,749 | 412,089,404 | -2.53% |
| 2025-10-29 | 12.59 | 12.61 | 12.14 | 12.25 | 12.24 | qfq | 42,678,919 | 525,166,168 | -2.39% |
| 2025-10-28 | 12.25 | 12.69 | 12.17 | 12.55 | 12.54 | qfq | 50,192,964 | 627,551,037 | 0.80% |
| 2025-10-27 | 12.11 | 12.62 | 11.87 | 12.45 | 12.44 | qfq | 73,586,576 | 900,058,113 | 0.40% |
| 2025-10-24 | 11.81 | 12.65 | 11.73 | 12.40 | 12.39 | qfq | 50,119,095 | 613,813,768 | 6.35% |
| 2025-10-23 | 11.75 | 11.79 | 11.35 | 11.66 | 11.66 | qfq | 19,730,457 | 226,750,860 | -1.44% |
| 2025-10-22 | 11.80 | 11.95 | 11.66 | 11.83 | 11.82 | qfq | 20,073,332 | 237,034,661 | -0.42% |
| 2025-10-21 | 11.60 | 11.91 | 11.45 | 11.88 | 11.87 | qfq | 26,630,770 | 312,004,838 | 3.66% |
| 2025-10-20 | 11.39 | 11.72 | 11.33 | 11.46 | 11.46 | qfq | 27,481,198 | 316,510,262 | 2.60% |
| 2025-10-17 | 11.99 | 11.99 | 11.15 | 11.17 | 11.17 | qfq | 34,688,654 | 399,119,735 | -6.92% |
| 2025-10-16 | 12.03 | 12.15 | 11.89 | 12.00 | 11.99 | qfq | 19,630,099 | 235,855,132 | -1.23% |
| 2025-10-15 | 11.89 | 12.18 | 11.73 | 12.15 | 12.14 | qfq | 28,225,354 | 338,828,723 | 2.27% |
| 2025-10-14 | 12.53 | 12.73 | 11.78 | 11.88 | 11.87 | qfq | 40,439,228 | 493,172,862 | -4.42% |
| 2025-10-13 | 11.89 | 12.47 | 11.77 | 12.43 | 12.42 | qfq | 33,065,514 | 403,884,693 | -1.11% |
| 2025-10-10 | 13.20 | 13.20 | 12.51 | 12.57 | 12.56 | qfq | 47,934,998 | 609,947,010 | -5.42% |
| 2025-10-09 | 13.18 | 13.74 | 13.18 | 13.29 | 13.28 | qfq | 47,809,549 | 641,388,885 | 0.99% |
| 2025-09-30 | 13.15 | 13.45 | 13.10 | 13.16 | 13.15 | qfq | 36,057,860 | 478,853,756 | 0.84% |
| 2025-09-29 | 12.70 | 13.35 | 12.70 | 13.05 | 13.04 | qfq | 41,350,496 | 540,537,579 | 3.08% |
| 2025-09-26 | 13.26 | 13.29 | 12.66 | 12.66 | 12.65 | qfq | 42,801,822 | 551,568,429 | -4.60% |
| 2025-09-25 | 13.29 | 13.69 | 13.22 | 13.27 | 13.26 | qfq | 38,351,662 | 516,091,454 | -1.34% |
| 2025-09-24 | 13.18 | 13.72 | 12.98 | 13.45 | 13.44 | qfq | 55,638,198 | 747,126,508 | 0.37% |
| 2025-09-23 | 13.91 | 14.00 | 12.96 | 13.40 | 13.39 | qfq | 64,545,864 | 864,273,191 | -2.97% |
| 2025-09-22 | 14.12 | 14.23 | 13.65 | 13.81 | 13.80 | qfq | 60,866,232 | 845,516,598 | -2.33% |
| 2025-09-19 | 14.46 | 14.78 | 13.89 | 14.14 | 14.13 | qfq | 77,616,188 | 1,105,747,556 | -1.05% |
| 2025-09-18 | 14.04 | 15.27 | 13.87 | 14.29 | 14.28 | qfq | 121,725,107 | 1,755,913,082 | 1.71% |
| 2025-09-17 | 14.52 | 14.76 | 13.90 | 14.05 | 14.04 | qfq | 119,259,711 | 1,700,041,141 | -3.24% |
| 2025-09-16 | 13.13 | 14.52 | 12.97 | 14.52 | 14.51 | qfq | 123,692,734 | 1,710,683,790 | 10.00% |
| 2025-09-15 | 12.83 | 13.45 | 12.50 | 13.20 | 13.19 | qfq | 98,270,179 | 1,280,075,883 | 5.01% |
| 2025-09-12 | 12.13 | 12.98 | 12.01 | 12.57 | 12.56 | qfq | 97,352,160 | 1,219,612,586 | 3.46% |
| 2025-09-11 | 11.61 | 12.43 | 11.56 | 12.15 | 12.14 | qfq | 81,155,539 | 974,360,923 | 4.29% |
| 2025-09-10 | 11.30 | 12.00 | 11.25 | 11.65 | 11.65 | qfq | 61,186,058 | 715,378,200 | 3.93% |
| 2025-09-09 | 11.67 | 11.73 | 11.12 | 11.21 | 11.21 | qfq | 43,547,055 | 497,229,437 | -4.92% |
| 2025-09-08 | 11.50 | 11.82 | 11.33 | 11.79 | 11.78 | qfq | 69,633,024 | 805,091,861 | 0.60% |
| 2025-09-05 | 10.90 | 11.88 | 10.88 | 11.72 | 11.71 | qfq | 88,974,979 | 1,014,961,376 | 8.52% |
| 2025-09-04 | 11.66 | 12.15 | 10.58 | 10.80 | 10.80 | qfq | 74,192,955 | 840,269,611 | -4.93% |
| 2025-09-03 | 11.52 | 11.82 | 11.23 | 11.36 | 11.36 | qfq | 63,050,308 | 725,775,381 | -1.39% |
| 2025-09-02 | 12.43 | 12.55 | 11.42 | 11.52 | 11.52 | qfq | 91,626,766 | 1,085,563,442 | -8.93% |
| 2025-09-01 | 12.30 | 12.90 | 12.05 | 12.65 | 12.64 | qfq | 121,606,978 | 1,512,307,758 | 7.29% |
| 2025-08-29 | 11.12 | 11.99 | 10.92 | 11.79 | 11.78 | qfq | 93,463,892 | 1,075,064,928 | 6.03% |
| 2025-08-28 | 10.76 | 11.12 | 10.58 | 11.12 | 11.12 | qfq | 49,608,733 | 539,064,272 | 3.25% |
| 2025-08-27 | 11.22 | 11.38 | 10.75 | 10.77 | 10.77 | qfq | 53,092,690 | 589,957,334 | -4.69% |
| 2025-08-26 | 11.30 | 11.57 | 11.20 | 11.30 | 11.30 | qfq | 42,126,103 | 479,952,595 | -0.70% |
| 2025-08-25 | 11.09 | 11.38 | 10.96 | 11.38 | 11.38 | qfq | 57,380,180 | 643,383,507 | 0.80% |
| 2025-08-22 | 11.23 | 11.58 | 11.23 | 11.29 | 11.29 | qfq | 45,980,706 | 521,398,746 | 0.44% |
| 2025-08-21 | 11.61 | 11.65 | 11.16 | 11.24 | 11.24 | qfq | 48,111,256 | 544,176,112 | -3.10% |
| 2025-08-20 | 11.72 | 11.75 | 11.38 | 11.60 | 11.60 | qfq | 60,112,254 | 692,482,055 | -2.68% |
| 2025-08-19 | 11.90 | 12.01 | 11.55 | 11.92 | 11.91 | qfq | 76,121,565 | 898,544,837 | 0.17% |
| 2025-08-18 | 11.25 | 12.30 | 11.17 | 11.90 | 11.89 | qfq | 117,016,888 | 1,386,179,120 | 6.44% |
| 2025-08-15 | 10.50 | 11.35 | 10.50 | 11.18 | 11.18 | qfq | 66,217,486 | 736,989,737 | 4.88% |
| 2025-08-14 | 10.97 | 11.14 | 10.65 | 10.66 | 10.66 | qfq | 43,449,638 | 470,339,941 | -2.29% |
| 2025-08-13 | 10.83 | 10.93 | 10.76 | 10.91 | 10.91 | qfq | 42,265,465 | 458,836,224 | 0.65% |
| 2025-08-12 | 10.73 | 11.00 | 10.66 | 10.84 | 10.84 | qfq | 56,255,077 | 608,840,305 | 0.74% |
| 2025-08-11 | 10.26 | 10.80 | 10.20 | 10.76 | 10.76 | qfq | 65,035,099 | 685,997,490 | 6.11% |
| 2025-08-08 | 10.16 | 10.26 | 10.05 | 10.14 | 10.14 | qfq | 25,375,342 | 257,590,357 | -0.98% |
| 2025-08-07 | 10.32 | 10.48 | 10.05 | 10.24 | 10.24 | qfq | 35,981,550 | 368,638,154 | -0.49% |
| 2025-08-06 | 10.26 | 10.45 | 10.13 | 10.29 | 10.29 | qfq | 28,122,396 | 289,590,468 | 0.00% |
| 2025-08-05 | 10.25 | 10.43 | 10.13 | 10.29 | 10.29 | qfq | 31,844,036 | 326,530,057 | 0.39% |
| 2025-08-04 | 10.23 | 10.31 | 10.08 | 10.25 | 10.25 | qfq | 30,306,117 | 309,581,412 | 0.20% |
| 2025-08-01 | 10.23 | 10.54 | 10.22 | 10.23 | 10.23 | qfq | 33,819,823 | 349,175,340 | -2.11% |
| 2025-07-31 | 10.43 | 10.83 | 10.36 | 10.45 | 10.45 | qfq | 54,127,729 | 572,469,587 | 0.00% |
| 2025-07-30 | 10.55 | 10.69 | 10.30 | 10.45 | 10.45 | qfq | 44,107,280 | 462,235,774 | -1.23% |
| 2025-07-29 | 10.50 | 10.78 | 10.40 | 10.58 | 10.58 | qfq | 53,721,096 | 566,799,437 | 0.47% |
| 2025-07-28 | 10.25 | 10.64 | 10.16 | 10.53 | 10.53 | qfq | 70,705,928 | 738,665,875 | 4.05% |
| 2025-07-25 | 9.98 | 10.25 | 9.82 | 10.12 | 10.12 | qfq | 55,251,196 | 556,088,849 | 0.80% |
| 2025-07-24 | 9.71 | 10.25 | 9.66 | 10.04 | 10.04 | qfq | 76,963,015 | 774,382,083 | 4.47% |
| 2025-07-23 | 9.65 | 9.74 | 9.56 | 9.61 | 9.61 | qfq | 32,459,083 | 313,104,972 | -1.33% |
| 2025-07-22 | 9.96 | 10.04 | 9.69 | 9.74 | 9.74 | qfq | 52,886,685 | 519,316,071 | -3.08% |
| 2025-07-21 | 10.00 | 10.06 | 9.86 | 10.05 | 10.05 | qfq | 48,199,252 | 480,774,362 | 0.10% |
| 2025-07-18 | 10.27 | 10.53 | 9.97 | 10.04 | 10.04 | qfq | 71,346,876 | 725,798,792 | -2.33% |
| 2025-07-17 | 9.77 | 10.60 | 9.70 | 10.28 | 10.28 | qfq | 98,175,451 | 1,001,977,125 | 5.11% |
| 2025-07-16 | 9.64 | 9.89 | 9.30 | 9.78 | 9.78 | qfq | 59,706,620 | 577,972,711 | 0.41% |
| 2025-07-15 | 9.69 | 10.10 | 9.69 | 9.74 | 9.74 | qfq | 70,009,446 | 688,814,885 | 0.10% |
| 2025-07-14 | 9.65 | 9.85 | 9.51 | 9.73 | 9.73 | qfq | 65,430,494 | 635,731,644 | -2.21% |
| 2025-07-11 | 10.25 | 10.34 | 9.80 | 9.95 | 9.95 | qfq | 109,492,163 | 1,089,502,899 | -5.60% |
| 2025-07-10 | 10.68 | 11.35 | 10.34 | 10.54 | 10.54 | qfq | 136,178,771 | 1,464,929,038 | -3.74% |
| 2025-07-09 | 11.00 | 11.25 | 10.64 | 10.95 | 10.95 | qfq | 180,443,893 | 1,970,385,940 | 2.43% |
| 2025-07-08 | 10.37 | 10.69 | 10.37 | 10.69 | 10.69 | qfq | 46,975,905 | 497,770,516 | 9.98% |
| 2025-07-07 | 10.12 | 10.40 | 9.63 | 9.72 | 9.72 | qfq | 137,115,417 | 1,354,432,025 | -2.90% |
| 2025-07-04 | 11.45 | 11.45 | 10.01 | 10.01 | 10.01 | qfq | 209,215,041 | 2,259,020,285 | -3.84% |
| 2025-07-03 | 10.33 | 10.41 | 10.01 | 10.41 | 10.41 | qfq | 98,316,280 | 1,015,139,091 | 10.04% |
| 2025-07-02 | 10.30 | 10.31 | 9.46 | 9.46 | 9.46 | qfq | 138,044,687 | 1,346,103,778 | -8.78% |
| 2025-07-01 | 9.63 | 10.37 | 9.62 | 10.37 | 10.37 | qfq | 73,685,782 | 756,392,758 | 9.97% |
| 2025-06-30 | 9.26 | 9.48 | 9.15 | 9.43 | 9.43 | qfq | 55,752,384 | 520,038,766 | 4.55% |
| 2025-06-27 | 8.82 | 9.22 | 8.75 | 9.02 | 9.02 | qfq | 52,554,400 | 473,485,680 | 1.69% |
| 2025-06-26 | 8.83 | 9.08 | 8.79 | 8.87 | 8.87 | qfq | 37,682,536 | 336,389,918 | 0.00% |
| 2025-06-25 | 8.88 | 8.91 | 8.70 | 8.87 | 8.87 | qfq | 42,066,136 | 370,609,532 | 1.26% |
| 2025-06-24 | 8.70 | 8.82 | 8.64 | 8.76 | 8.76 | qfq | 42,710,488 | 372,993,180 | 0.11% |
| 2025-06-23 | 8.30 | 8.88 | 8.23 | 8.75 | 8.75 | qfq | 49,448,068 | 425,358,360 | 4.29% |
| 2025-06-20 | 8.33 | 8.54 | 8.33 | 8.39 | 8.39 | qfq | 23,373,126 | 197,251,568 | 0.12% |
| 2025-06-19 | 8.54 | 8.69 | 8.35 | 8.38 | 8.38 | qfq | 34,169,330 | 291,077,608 | -0.83% |
| 2025-06-18 | 8.24 | 8.46 | 8.18 | 8.45 | 8.45 | qfq | 22,033,960 | 184,476,228 | 2.67% |
| 2025-06-17 | 8.20 | 8.26 | 8.18 | 8.23 | 8.23 | qfq | 7,167,936 | 58,900,304 | 0.61% |
| 2025-06-16 | 8.14 | 8.26 | 8.11 | 8.18 | 8.18 | qfq | 8,771,400 | 71,983,873 | 0.12% |
| 2025-06-13 | 8.18 | 8.28 | 8.16 | 8.17 | 8.17 | qfq | 10,869,744 | 89,106,959 | -0.73% |
| 2025-06-12 | 8.22 | 8.32 | 8.20 | 8.23 | 8.23 | qfq | 7,487,092 | 61,811,300 | -0.24% |
| 2025-06-11 | 8.25 | 8.35 | 8.23 | 8.25 | 8.25 | qfq | 8,475,760 | 70,191,977 | -0.24% |
| 2025-06-10 | 8.33 | 8.37 | 8.17 | 8.27 | 8.27 | qfq | 15,312,184 | 126,578,987 | -0.96% |
| 2025-06-09 | 8.30 | 8.43 | 8.30 | 8.35 | 8.35 | qfq | 15,165,828 | 126,844,853 | 0.60% |
| 2025-06-06 | 8.26 | 8.35 | 8.19 | 8.30 | 8.30 | qfq | 16,769,844 | 138,826,316 | 0.36% |
| 2025-06-05 | 8.05 | 8.29 | 7.98 | 8.27 | 8.27 | qfq | 19,523,055 | 159,640,267 | 2.86% |
| 2025-06-04 | 7.86 | 8.12 | 7.86 | 8.04 | 8.04 | qfq | 14,175,404 | 113,892,377 | 1.90% |
| 2025-06-03 | 7.82 | 7.93 | 7.81 | 7.89 | 7.89 | qfq | 8,652,384 | 68,187,569 | 0.77% |
| 2025-05-30 | 7.90 | 7.94 | 7.81 | 7.83 | 7.83 | qfq | 10,359,632 | 81,304,984 | -1.39% |
| 2025-05-29 | 7.71 | 8.09 | 7.70 | 7.94 | 7.94 | qfq | 20,698,732 | 163,701,911 | 3.12% |
| 2025-05-28 | 7.75 | 7.79 | 7.64 | 7.70 | 7.70 | qfq | 7,711,800 | 59,458,530 | -0.39% |
| 2025-05-27 | 7.79 | 7.80 | 7.68 | 7.73 | 7.73 | qfq | 9,799,193 | 75,655,607 | -0.77% |
| 2025-05-26 | 7.70 | 7.96 | 7.65 | 7.79 | 7.79 | qfq | 20,108,192 | 157,444,490 | 2.50% |
| 2025-05-23 | 7.62 | 7.75 | 7.56 | 7.60 | 7.60 | qfq | 9,814,136 | 75,240,232 | -0.39% |
| 2025-05-22 | 7.70 | 7.80 | 7.61 | 7.63 | 7.63 | qfq | 8,272,900 | 63,556,444 | -1.29% |
| 2025-05-21 | 7.82 | 7.83 | 7.67 | 7.73 | 7.73 | qfq | 8,628,700 | 66,696,543 | -1.28% |
| 2025-05-20 | 7.79 | 7.84 | 7.72 | 7.83 | 7.83 | qfq | 8,662,712 | 67,529,023 | 0.51% |
| 2025-05-19 | 7.74 | 7.81 | 7.63 | 7.79 | 7.79 | qfq | 7,320,770 | 56,689,353 | 0.52% |
| 2025-05-16 | 7.68 | 7.80 | 7.67 | 7.75 | 7.75 | qfq | 8,133,400 | 63,131,298 | 0.78% |
| 2025-05-15 | 7.78 | 7.81 | 7.66 | 7.69 | 7.69 | qfq | 7,697,180 | 59,401,203 | -1.28% |
| 2025-05-14 | 7.79 | 7.89 | 7.75 | 7.79 | 7.79 | qfq | 9,903,856 | 77,468,972 | -0.13% |
| 2025-05-13 | 7.90 | 7.94 | 7.78 | 7.80 | 7.80 | qfq | 9,835,496 | 77,157,158 | 0.00% |
| 2025-05-12 | 7.78 | 7.83 | 7.72 | 7.80 | 7.80 | qfq | 8,285,100 | 64,536,974 | 1.56% |
| 2025-05-09 | 7.84 | 7.85 | 7.63 | 7.68 | 7.68 | qfq | 11,187,760 | 86,293,706 | -1.92% |
| 2025-05-08 | 7.73 | 7.84 | 7.70 | 7.83 | 7.83 | qfq | 11,265,220 | 87,913,971 | 1.16% |
| 2025-05-07 | 7.82 | 7.84 | 7.70 | 7.74 | 7.74 | qfq | 11,798,441 | 91,416,541 | 0.39% |
| 2025-05-06 | 7.50 | 7.73 | 7.50 | 7.71 | 7.71 | qfq | 11,411,876 | 87,486,341 | 2.94% |
| 2025-04-30 | 7.44 | 7.58 | 7.38 | 7.49 | 7.49 | qfq | 10,999,300 | 82,425,707 | 1.35% |
| 2025-04-29 | 7.23 | 7.42 | 7.23 | 7.39 | 7.39 | qfq | 9,415,312 | 69,353,267 | 1.93% |
| 2025-04-28 | 7.20 | 7.35 | 7.19 | 7.25 | 7.25 | qfq | 8,248,617 | 60,024,292 | 0.55% |
| 2025-04-25 | 7.26 | 7.30 | 7.20 | 7.21 | 7.21 | qfq | 7,892,300 | 57,301,204 | -0.55% |
| 2025-04-24 | 7.36 | 7.36 | 7.20 | 7.25 | 7.25 | qfq | 7,288,200 | 53,009,722 | -1.89% |
| 2025-04-23 | 7.22 | 7.44 | 7.22 | 7.39 | 7.39 | qfq | 14,064,764 | 103,378,492 | 2.92% |
| 2025-04-22 | 7.20 | 7.22 | 7.13 | 7.18 | 7.18 | qfq | 7,269,176 | 52,193,710 | -0.55% |
| 2025-04-21 | 7.14 | 7.22 | 7.12 | 7.22 | 7.22 | qfq | 6,539,876 | 46,907,879 | 1.12% |
| 2025-04-18 | 7.06 | 7.17 | 7.03 | 7.14 | 7.14 | qfq | 5,155,500 | 36,622,782 | 0.71% |
| 2025-04-17 | 6.98 | 7.20 | 6.98 | 7.09 | 7.09 | qfq | 8,083,424 | 57,639,424 | 0.71% |
| 2025-04-16 | 7.20 | 7.20 | 6.90 | 7.04 | 7.04 | qfq | 10,489,476 | 73,907,521 | -2.36% |
| 2025-04-15 | 7.23 | 7.27 | 7.15 | 7.21 | 7.21 | qfq | 7,585,180 | 54,593,411 | -0.69% |
| 2025-04-14 | 7.26 | 7.36 | 7.24 | 7.26 | 7.26 | qfq | 14,037,538 | 102,396,517 | 1.82% |
| 2025-04-11 | 6.94 | 7.22 | 6.94 | 7.13 | 7.13 | qfq | 14,394,680 | 102,248,373 | 1.57% |
| 2025-04-10 | 7.01 | 7.15 | 6.87 | 7.02 | 7.02 | qfq | 16,007,700 | 112,779,358 | 2.48% |
| 2025-04-09 | 6.56 | 6.93 | 6.15 | 6.85 | 6.85 | qfq | 19,980,461 | 131,888,483 | 1.48% |
| 2025-04-08 | 6.85 | 7.08 | 6.55 | 6.75 | 6.75 | qfq | 24,805,621 | 168,125,975 | -5.33% |
| 2025-04-07 | 7.38 | 7.45 | 7.13 | 7.13 | 7.13 | qfq | 14,815,100 | 106,396,323 | -9.97% |
| 2025-04-03 | 7.91 | 8.04 | 7.84 | 7.92 | 7.92 | qfq | 9,430,860 | 74,907,679 | -1.00% |
| 2025-04-02 | 8.04 | 8.11 | 7.95 | 8.00 | 8.00 | qfq | 9,767,040 | 78,482,510 | -0.99% |
| 2025-04-01 | 7.93 | 8.15 | 7.88 | 8.08 | 8.08 | qfq | 14,898,756 | 119,676,498 | 2.54% |
| 2025-03-31 | 7.88 | 7.92 | 7.76 | 7.88 | 7.88 | qfq | 10,395,300 | 81,534,142 | -1.01% |
| 2025-03-28 | 8.05 | 8.14 | 7.95 | 7.96 | 7.96 | qfq | 10,227,800 | 82,001,255 | -1.73% |
| 2025-03-27 | 8.09 | 8.16 | 7.93 | 8.10 | 8.10 | qfq | 11,489,100 | 92,660,248 | -0.12% |
| 2025-03-26 | 8.08 | 8.19 | 8.07 | 8.11 | 8.11 | qfq | 10,658,003 | 86,624,439 | 0.37% |
| 2025-03-25 | 8.15 | 8.19 | 8.02 | 8.08 | 8.08 | qfq | 12,211,140 | 98,862,223 | -1.10% |
| 2025-03-24 | 8.45 | 8.46 | 7.93 | 8.17 | 8.17 | qfq | 22,714,800 | 185,220,370 | -2.74% |
| 2025-03-21 | 8.63 | 8.66 | 8.37 | 8.40 | 8.40 | qfq | 19,083,232 | 162,209,723 | -2.89% |
| 2025-03-20 | 8.73 | 8.78 | 8.62 | 8.65 | 8.65 | qfq | 13,154,875 | 114,517,280 | -0.57% |
| 2025-03-19 | 8.85 | 8.89 | 8.66 | 8.70 | 8.70 | qfq | 20,545,252 | 179,200,301 | -2.25% |
| 2025-03-18 | 8.94 | 9.06 | 8.82 | 8.90 | 8.90 | qfq | 20,502,253 | 183,066,373 | -0.11% |
| 2025-03-17 | 8.87 | 8.96 | 8.80 | 8.91 | 8.91 | qfq | 19,484,440 | 173,143,205 | 0.45% |
| 2025-03-14 | 8.87 | 8.95 | 8.72 | 8.87 | 8.87 | qfq | 26,994,906 | 239,051,648 | -0.67% |
| 2025-03-13 | 9.00 | 9.04 | 8.79 | 8.93 | 8.93 | qfq | 30,902,410 | 274,517,892 | -1.00% |
| 2025-03-12 | 9.00 | 9.20 | 8.94 | 9.02 | 9.02 | qfq | 36,087,121 | 327,179,995 | 1.35% |
| 2025-03-11 | 8.82 | 9.03 | 8.75 | 8.90 | 8.90 | qfq | 24,524,680 | 218,376,341 | -0.22% |
| 2025-03-10 | 8.82 | 9.06 | 8.82 | 8.92 | 8.92 | qfq | 20,225,939 | 180,175,538 | 0.34% |
| 2025-03-07 | 8.92 | 9.08 | 8.81 | 8.89 | 8.89 | qfq | 34,367,210 | 307,639,896 | -1.11% |
| 2025-03-06 | 8.96 | 9.05 | 8.88 | 8.99 | 8.99 | qfq | 42,831,230 | 384,718,583 | 0.33% |
| 2025-03-05 | 8.97 | 9.02 | 8.71 | 8.96 | 8.96 | qfq | 53,726,017 | 478,763,428 | 0.79% |
| 2025-03-04 | 9.00 | 9.07 | 8.58 | 8.89 | 8.89 | qfq | 99,984,037 | 882,457,239 | -2.31% |
| 2025-03-03 | 8.40 | 9.10 | 8.23 | 9.10 | 9.10 | qfq | 82,184,735 | 733,604,397 | 10.04% |
| 2025-02-28 | 8.60 | 8.65 | 8.23 | 8.27 | 8.27 | qfq | 19,532,500 | 163,819,635 | -4.72% |
| 2025-02-27 | 8.73 | 8.82 | 8.45 | 8.68 | 8.68 | qfq | 21,730,037 | 186,857,363 | -0.69% |
| 2025-02-26 | 8.71 | 8.77 | 8.60 | 8.74 | 8.74 | qfq | 18,497,124 | 160,881,603 | 1.51% |
| 2025-02-25 | 8.49 | 8.73 | 8.45 | 8.61 | 8.61 | qfq | 18,347,471 | 158,065,137 | -0.12% |
| 2025-02-24 | 8.59 | 8.75 | 8.53 | 8.62 | 8.62 | qfq | 22,291,964 | 192,249,990 | 0.00% |
| 2025-02-21 | 8.65 | 8.70 | 8.56 | 8.62 | 8.62 | qfq | 20,807,012 | 179,287,777 | -0.58% |
| 2025-02-20 | 8.55 | 8.75 | 8.52 | 8.67 | 8.67 | qfq | 25,359,904 | 218,854,521 | 0.00% |
| 2025-02-19 | 8.18 | 8.75 | 8.18 | 8.67 | 8.67 | qfq | 32,230,436 | 273,885,937 | 5.60% |
| 2025-02-18 | 8.45 | 8.49 | 8.18 | 8.21 | 8.21 | qfq | 16,517,668 | 137,774,586 | -2.73% |
| 2025-02-17 | 8.32 | 8.54 | 8.32 | 8.44 | 8.44 | qfq | 19,506,700 | 164,581,416 | 1.44% |
| 2025-02-14 | 8.18 | 8.44 | 8.16 | 8.32 | 8.32 | qfq | 16,601,150 | 137,814,910 | 0.97% |
| 2025-02-13 | 8.29 | 8.50 | 8.23 | 8.24 | 8.24 | qfq | 20,027,978 | 166,598,976 | -0.60% |
| 2025-02-12 | 8.21 | 8.33 | 8.16 | 8.29 | 8.29 | qfq | 19,362,446 | 159,718,164 | 0.48% |
| 2025-02-11 | 8.21 | 8.35 | 8.09 | 8.25 | 8.25 | qfq | 18,010,680 | 148,340,247 | 0.61% |
| 2025-02-10 | 8.10 | 8.22 | 8.05 | 8.20 | 8.20 | qfq | 16,535,112 | 134,621,062 | 1.49% |
| 2025-02-07 | 8.06 | 8.29 | 7.98 | 8.08 | 8.08 | qfq | 21,607,411 | 175,948,396 | 0.25% |
| 2025-02-06 | 7.82 | 8.06 | 7.74 | 8.06 | 8.06 | qfq | 22,848,814 | 181,610,222 | 4.13% |
| 2025-02-05 | 7.69 | 7.78 | 7.64 | 7.74 | 7.74 | qfq | 13,075,140 | 101,014,049 | 2.25% |
| 2025-01-27 | 7.78 | 7.85 | 7.56 | 7.57 | 7.57 | qfq | 14,395,652 | 110,571,982 | -2.57% |
| 2025-01-24 | 7.69 | 7.79 | 7.62 | 7.77 | 7.77 | qfq | 14,478,220 | 111,556,593 | 1.04% |
| 2025-01-23 | 7.90 | 8.03 | 7.68 | 7.69 | 7.69 | qfq | 18,972,550 | 149,059,302 | -1.91% |
| 2025-01-22 | 7.90 | 7.97 | 7.80 | 7.84 | 7.84 | qfq | 15,272,680 | 120,312,034 | -0.76% |
| 2025-01-21 | 7.94 | 8.02 | 7.83 | 7.90 | 7.90 | qfq | 14,473,680 | 114,332,115 | -0.50% |
| 2025-01-20 | 7.77 | 7.95 | 7.55 | 7.94 | 7.94 | qfq | 28,184,776 | 220,108,171 | 0.13% |
| 2025-01-17 | 7.75 | 8.08 | 7.71 | 7.93 | 7.93 | qfq | 21,617,788 | 170,895,058 | 1.80% |
| 2025-01-16 | 7.75 | 7.87 | 7.67 | 7.79 | 7.79 | qfq | 15,832,792 | 122,869,388 | 1.17% |
| 2025-01-15 | 7.73 | 7.84 | 7.61 | 7.70 | 7.70 | qfq | 14,512,391 | 111,788,451 | -0.26% |
| 2025-01-14 | 7.32 | 7.73 | 7.31 | 7.72 | 7.72 | qfq | 21,602,155 | 163,504,278 | 5.18% |
| 2025-01-13 | 7.18 | 7.34 | 7.03 | 7.34 | 7.34 | qfq | 17,600,783 | 126,890,890 | 0.82% |
| 2025-01-10 | 7.63 | 7.71 | 7.28 | 7.28 | 7.28 | qfq | 23,298,984 | 174,496,826 | -5.08% |
| 2025-01-09 | 7.28 | 7.88 | 7.28 | 7.67 | 7.67 | qfq | 35,832,400 | 275,622,523 | 4.35% |
| 2025-01-08 | 7.42 | 7.45 | 7.08 | 7.35 | 7.35 | qfq | 29,306,361 | 213,208,975 | -2.52% |
| 2025-01-07 | 7.25 | 7.55 | 7.25 | 7.54 | 7.54 | qfq | 22,187,966 | 164,136,218 | 3.86% |
| 2025-01-06 | 7.23 | 7.41 | 7.07 | 7.26 | 7.26 | qfq | 22,933,112 | 167,024,913 | -0.14% |
| 2025-01-03 | 7.79 | 7.97 | 7.27 | 7.27 | 7.27 | qfq | 43,253,888 | 326,229,704 | -10.02% |
| 2025-01-02 | 8.35 | 8.48 | 7.94 | 8.08 | 8.08 | qfq | 28,881,454 | 237,304,894 | -4.04% |
| 2024-12-31 | 9.04 | 9.18 | 8.41 | 8.42 | 8.42 | qfq | 37,177,300 | 323,828,759 | -6.96% |
| 2024-12-30 | 9.07 | 9.21 | 8.80 | 9.05 | 9.05 | qfq | 27,240,932 | 246,822,953 | -0.77% |
| 2024-12-27 | 9.16 | 9.35 | 9.04 | 9.12 | 9.12 | qfq | 41,885,864 | 385,625,263 | -0.76% |
| 2024-12-26 | 8.76 | 9.19 | 8.67 | 9.19 | 9.19 | qfq | 36,941,775 | 335,205,340 | 4.91% |
| 2024-12-25 | 8.89 | 8.94 | 8.51 | 8.76 | 8.76 | qfq | 20,370,988 | 178,237,251 | -1.68% |
| 2024-12-24 | 8.92 | 9.06 | 8.68 | 8.91 | 8.91 | qfq | 23,491,460 | 208,230,519 | 0.56% |
| 2024-12-23 | 9.21 | 9.34 | 8.80 | 8.86 | 8.86 | qfq | 29,440,592 | 264,740,392 | -3.80% |
| 2024-12-20 | 8.95 | 9.30 | 8.94 | 9.21 | 9.21 | qfq | 36,011,072 | 330,196,750 | 1.88% |
| 2024-12-19 | 8.63 | 9.06 | 8.62 | 9.04 | 9.04 | qfq | 30,554,772 | 272,443,823 | 3.08% |
| 2024-12-18 | 8.59 | 8.87 | 8.41 | 8.77 | 8.77 | qfq | 20,929,009 | 181,996,844 | 1.98% |
| 2024-12-17 | 8.88 | 8.99 | 8.56 | 8.60 | 8.60 | qfq | 25,016,643 | 218,748,407 | -2.71% |
| 2024-12-16 | 8.93 | 9.08 | 8.78 | 8.84 | 8.84 | qfq | 21,156,225 | 188,628,384 | -0.90% |
| 2024-12-13 | 9.08 | 9.13 | 8.88 | 8.92 | 8.92 | qfq | 25,698,729 | 230,730,640 | -2.41% |
| 2024-12-12 | 9.16 | 9.20 | 8.98 | 9.14 | 9.14 | qfq | 25,602,500 | 232,615,974 | -0.54% |
| 2024-12-11 | 8.82 | 9.43 | 8.81 | 9.19 | 9.19 | qfq | 46,909,736 | 429,291,271 | 4.20% |
| 2024-12-10 | 9.07 | 9.08 | 8.81 | 8.82 | 8.82 | qfq | 21,136,007 | 189,100,903 | 0.00% |
| 2024-12-09 | 8.87 | 8.96 | 8.71 | 8.82 | 8.82 | qfq | 16,771,068 | 148,040,776 | -0.90% |
| 2024-12-06 | 8.85 | 8.94 | 8.72 | 8.90 | 8.90 | qfq | 17,468,660 | 154,745,500 | 0.45% |
| 2024-12-05 | 8.68 | 8.88 | 8.63 | 8.86 | 8.86 | qfq | 17,380,725 | 153,364,485 | 1.96% |
| 2024-12-04 | 8.95 | 8.97 | 8.63 | 8.69 | 8.69 | qfq | 17,970,821 | 157,879,719 | -2.47% |
| 2024-12-03 | 8.90 | 8.95 | 8.72 | 8.91 | 8.91 | qfq | 17,202,138 | 152,307,088 | 0.34% |
| 2024-12-02 | 8.83 | 8.95 | 8.80 | 8.88 | 8.88 | qfq | 18,985,368 | 168,841,069 | 1.02% |
| 2024-11-29 | 8.57 | 8.88 | 8.48 | 8.79 | 8.79 | qfq | 21,639,840 | 188,435,707 | 1.62% |
| 2024-11-28 | 8.63 | 8.77 | 8.56 | 8.65 | 8.65 | qfq | 17,926,604 | 155,340,587 | 0.12% |
| 2024-11-27 | 8.48 | 8.65 | 8.21 | 8.64 | 8.64 | qfq | 20,324,700 | 170,705,364 | 1.29% |
| 2024-11-26 | 8.53 | 8.65 | 8.45 | 8.53 | 8.53 | qfq | 17,193,272 | 146,677,467 | 0.00% |
| 2024-11-25 | 8.53 | 8.62 | 8.30 | 8.53 | 8.53 | qfq | 21,183,856 | 178,777,196 | 0.71% |
| 2024-11-22 | 8.90 | 9.03 | 8.46 | 8.47 | 8.47 | qfq | 24,551,576 | 216,209,007 | -5.04% |
| 2024-11-21 | 8.96 | 9.02 | 8.77 | 8.92 | 8.92 | qfq | 20,902,319 | 185,828,738 | -0.67% |
| 2024-11-20 | 8.95 | 9.06 | 8.88 | 8.98 | 8.98 | qfq | 21,670,148 | 194,526,905 | 0.34% |
| 2024-11-19 | 8.81 | 8.97 | 8.70 | 8.95 | 8.95 | qfq | 22,793,417 | 201,596,360 | 2.17% |
| 2024-11-18 | 8.93 | 9.04 | 8.63 | 8.76 | 8.76 | qfq | 23,067,904 | 202,366,010 | -1.90% |
| 2024-11-15 | 9.15 | 9.30 | 8.92 | 8.93 | 8.93 | qfq | 22,723,656 | 207,124,399 | -2.62% |
| 2024-11-14 | 9.55 | 9.64 | 9.15 | 9.17 | 9.17 | qfq | 23,686,286 | 221,677,356 | -4.58% |
| 2024-11-13 | 9.47 | 9.66 | 9.29 | 9.61 | 9.61 | qfq | 29,020,470 | 274,752,303 | 0.63% |
| 2024-11-12 | 9.92 | 9.92 | 9.44 | 9.55 | 9.55 | qfq | 42,040,144 | 405,771,810 | -4.02% |
| 2024-11-11 | 9.47 | 9.99 | 9.47 | 9.95 | 9.95 | qfq | 52,727,962 | 515,656,009 | 5.18% |
| 2024-11-08 | 9.37 | 9.58 | 9.30 | 9.46 | 9.46 | qfq | 38,103,626 | 360,250,656 | 1.61% |
| 2024-11-07 | 9.20 | 9.39 | 9.16 | 9.31 | 9.31 | qfq | 26,688,824 | 247,664,792 | 0.32% |
| 2024-11-06 | 9.45 | 9.58 | 9.18 | 9.28 | 9.28 | qfq | 34,263,217 | 320,187,830 | -1.17% |
| 2024-11-05 | 8.89 | 9.52 | 8.87 | 9.39 | 9.39 | qfq | 42,163,602 | 389,631,586 | 5.51% |
| 2024-11-04 | 8.59 | 8.92 | 8.58 | 8.90 | 8.90 | qfq | 19,082,641 | 168,151,312 | 3.01% |
| 2024-11-01 | 9.07 | 9.16 | 8.61 | 8.64 | 8.64 | qfq | 33,799,780 | 297,801,401 | -5.47% |
| 2024-10-31 | 8.90 | 9.18 | 8.77 | 9.14 | 9.14 | qfq | 41,640,140 | 376,507,146 | 1.67% |
| 2024-10-30 | 8.80 | 9.15 | 8.76 | 8.99 | 8.99 | qfq | 27,301,244 | 244,217,925 | 2.04% |
| 2024-10-29 | 8.98 | 9.03 | 8.78 | 8.81 | 8.81 | qfq | 27,459,439 | 244,073,045 | -1.89% |
| 2024-10-28 | 9.00 | 9.08 | 8.91 | 8.98 | 8.98 | qfq | 24,960,580 | 224,255,042 | -0.33% |
| 2024-10-25 | 8.90 | 9.13 | 8.89 | 9.01 | 9.01 | qfq | 28,907,507 | 260,299,295 | 1.46% |
| 2024-10-24 | 8.83 | 9.03 | 8.72 | 8.88 | 8.88 | qfq | 24,960,183 | 221,414,832 | 0.34% |
| 2024-10-23 | 9.04 | 9.11 | 8.72 | 8.85 | 8.85 | qfq | 39,824,481 | 356,115,721 | -2.10% |
| 2024-10-22 | 8.90 | 9.38 | 8.72 | 9.04 | 9.04 | qfq | 59,670,411 | 541,579,217 | 2.38% |
| 2024-10-21 | 8.72 | 9.22 | 8.60 | 8.83 | 8.83 | qfq | 62,127,794 | 554,065,159 | 3.88% |
| 2024-10-18 | 8.19 | 8.63 | 8.11 | 8.50 | 8.50 | qfq | 42,065,518 | 355,749,390 | 3.41% |
| 2024-10-17 | 8.05 | 8.55 | 8.05 | 8.22 | 8.22 | qfq | 38,001,779 | 315,129,997 | 2.75% |
| 2024-10-16 | 7.81 | 8.05 | 7.79 | 8.00 | 8.00 | qfq | 19,298,479 | 152,956,190 | 0.63% |
| 2024-10-15 | 8.08 | 8.25 | 7.95 | 7.95 | 7.95 | qfq | 22,467,625 | 181,933,260 | -2.33% |
| 2024-10-14 | 7.97 | 8.14 | 7.79 | 8.14 | 8.14 | qfq | 23,106,134 | 184,789,963 | 2.13% |
| 2024-10-11 | 8.32 | 8.41 | 7.85 | 7.97 | 7.97 | qfq | 26,625,422 | 215,105,825 | -5.12% |
| 2024-10-10 | 8.50 | 8.79 | 8.28 | 8.40 | 8.40 | qfq | 31,364,228 | 267,302,860 | -0.71% |
| 2024-10-09 | 9.00 | 9.05 | 8.38 | 8.46 | 8.46 | qfq | 45,712,391 | 399,881,277 | -8.04% |
| 2024-10-08 | 9.20 | 9.20 | 8.53 | 9.20 | 9.20 | qfq | 58,246,821 | 522,745,889 | 10.05% |
| 2024-09-30 | 7.91 | 8.38 | 7.76 | 8.36 | 8.36 | qfq | 50,825,166 | 412,485,877 | 9.42% |
| 2024-09-27 | 7.39 | 7.66 | 7.35 | 7.64 | 7.64 | qfq | 24,183,587 | 181,535,313 | 4.37% |
| 2024-09-26 | 7.10 | 7.35 | 7.08 | 7.32 | 7.32 | qfq | 26,076,540 | 189,276,458 | 2.66% |
| 2024-09-25 | 7.11 | 7.31 | 7.10 | 7.13 | 7.13 | qfq | 29,763,753 | 214,255,347 | 0.00% |
| 2024-09-24 | 6.99 | 7.13 | 6.82 | 7.13 | 7.13 | qfq | 31,395,260 | 219,448,350 | 2.00% |
| 2024-09-23 | 7.40 | 7.40 | 6.98 | 6.99 | 6.99 | qfq | 35,122,540 | 248,851,481 | 3.71% |
| 2024-09-20 | 6.73 | 6.80 | 6.68 | 6.74 | 6.74 | qfq | 10,379,300 | 69,912,836 | 0.30% |
| 2024-09-19 | 6.59 | 6.82 | 6.58 | 6.72 | 6.72 | qfq | 9,344,717 | 62,613,064 | 2.13% |
| 2024-09-18 | 6.65 | 6.68 | 6.46 | 6.58 | 6.58 | qfq | 7,691,136 | 50,376,864 | -0.90% |
| 2024-09-13 | 6.80 | 6.83 | 6.64 | 6.64 | 6.64 | qfq | 8,056,936 | 54,174,595 | -2.21% |
| 2024-09-12 | 6.83 | 6.93 | 6.78 | 6.79 | 6.79 | qfq | 6,320,660 | 43,275,324 | -0.59% |
| 2024-09-11 | 6.91 | 6.92 | 6.77 | 6.83 | 6.83 | qfq | 6,514,900 | 44,548,113 | -1.16% |
| 2024-09-10 | 6.89 | 6.95 | 6.73 | 6.91 | 6.91 | qfq | 8,963,392 | 61,203,901 | 0.44% |
| 2024-09-09 | 6.92 | 6.96 | 6.82 | 6.88 | 6.88 | qfq | 7,176,420 | 49,429,368 | -0.86% |
| 2024-09-06 | 7.10 | 7.14 | 6.92 | 6.94 | 6.94 | qfq | 7,996,287 | 55,917,365 | -1.98% |
| 2024-09-05 | 7.00 | 7.15 | 7.00 | 7.08 | 7.08 | qfq | 8,450,580 | 59,767,391 | 1.14% |
| 2024-09-04 | 7.06 | 7.08 | 6.94 | 7.00 | 7.00 | qfq | 9,816,400 | 68,787,632 | -1.55% |
| 2024-09-03 | 7.08 | 7.20 | 7.05 | 7.11 | 7.11 | qfq | 9,142,288 | 64,986,731 | 0.28% |
| 2024-09-02 | 7.20 | 7.28 | 7.06 | 7.09 | 7.09 | qfq | 12,868,300 | 92,342,581 | -1.39% |
| 2024-08-30 | 7.06 | 7.30 | 7.04 | 7.19 | 7.19 | qfq | 14,394,540 | 104,039,007 | 2.28% |
| 2024-08-29 | 6.83 | 7.10 | 6.75 | 7.03 | 7.03 | qfq | 11,103,840 | 77,246,230 | 2.93% |
| 2024-08-28 | 6.81 | 6.91 | 6.78 | 6.83 | 6.83 | qfq | 6,865,680 | 46,987,172 | -0.15% |
| 2024-08-27 | 7.07 | 7.07 | 6.82 | 6.84 | 6.84 | qfq | 11,314,981 | 78,229,807 | -3.53% |
| 2024-08-26 | 7.04 | 7.15 | 6.89 | 7.09 | 7.09 | qfq | 11,448,962 | 80,508,337 | 0.14% |
| 2024-08-23 | 7.01 | 7.12 | 6.93 | 7.08 | 7.08 | qfq | 9,483,444 | 66,761,485 | 0.71% |
| 2024-08-22 | 7.21 | 7.21 | 7.02 | 7.03 | 7.03 | qfq | 9,908,900 | 70,301,959 | -2.36% |
| 2024-08-21 | 7.15 | 7.27 | 7.09 | 7.20 | 7.20 | qfq | 9,477,201 | 68,219,749 | 0.70% |
| 2024-08-20 | 7.31 | 7.34 | 7.12 | 7.15 | 7.15 | qfq | 11,550,587 | 83,227,971 | -2.19% |
| 2024-08-19 | 7.37 | 7.46 | 7.26 | 7.31 | 7.31 | qfq | 11,614,565 | 85,441,162 | -0.68% |
| 2024-08-16 | 7.42 | 7.50 | 7.36 | 7.36 | 7.36 | qfq | 15,472,408 | 114,943,466 | -0.14% |
| 2024-08-15 | 7.20 | 7.42 | 7.16 | 7.37 | 7.37 | qfq | 13,981,800 | 102,599,264 | 1.66% |
| 2024-08-14 | 7.27 | 7.32 | 7.23 | 7.25 | 7.25 | qfq | 7,910,698 | 57,518,160 | -0.28% |
| 2024-08-13 | 7.16 | 7.27 | 7.15 | 7.27 | 7.27 | qfq | 8,686,174 | 62,687,644 | 1.25% |
| 2024-08-12 | 7.24 | 7.33 | 7.15 | 7.18 | 7.18 | qfq | 10,541,774 | 75,957,320 | -1.24% |
| 2024-08-09 | 7.35 | 7.43 | 7.27 | 7.27 | 7.27 | qfq | 11,578,709 | 85,027,705 | 0.00% |
| 2024-08-08 | 7.35 | 7.41 | 7.17 | 7.27 | 7.27 | qfq | 15,547,409 | 113,041,829 | -1.36% |
| 2024-08-07 | 7.28 | 7.48 | 7.28 | 7.37 | 7.37 | qfq | 14,274,129 | 105,516,012 | 0.55% |
| 2024-08-06 | 7.35 | 7.40 | 7.23 | 7.33 | 7.33 | qfq | 15,139,600 | 110,329,357 | 1.24% |
| 2024-08-05 | 7.58 | 7.63 | 7.23 | 7.24 | 7.24 | qfq | 28,599,300 | 211,588,824 | -5.11% |
| 2024-08-02 | 7.90 | 7.91 | 7.60 | 7.63 | 7.63 | qfq | 22,915,100 | 177,727,270 | -4.15% |
| 2024-08-01 | 7.95 | 8.04 | 7.85 | 7.96 | 7.96 | qfq | 26,622,379 | 211,825,483 | 0.13% |
| 2024-07-31 | 7.39 | 8.08 | 7.35 | 7.95 | 7.95 | qfq | 40,382,601 | 314,834,459 | 6.85% |
| 2024-07-30 | 7.47 | 7.56 | 7.36 | 7.44 | 7.44 | qfq | 13,900,800 | 103,531,986 | -0.67% |
| 2024-07-29 | 7.40 | 7.64 | 7.30 | 7.49 | 7.49 | qfq | 18,427,144 | 137,964,445 | 1.22% |
| 2024-07-26 | 7.23 | 7.45 | 7.21 | 7.40 | 7.40 | qfq | 15,070,300 | 110,651,695 | 2.35% |
| 2024-07-25 | 7.18 | 7.35 | 7.08 | 7.23 | 7.23 | qfq | 18,901,656 | 136,140,103 | -0.69% |
| 2024-07-24 | 7.44 | 7.68 | 7.24 | 7.28 | 7.28 | qfq | 23,164,500 | 172,548,893 | -3.06% |
| 2024-07-23 | 7.88 | 7.92 | 7.50 | 7.51 | 7.51 | qfq | 25,093,584 | 193,191,145 | -4.70% |
| 2024-07-22 | 7.90 | 8.00 | 7.80 | 7.88 | 7.88 | qfq | 21,094,989 | 166,090,543 | -1.13% |
| 2024-07-19 | 7.80 | 8.04 | 7.71 | 7.97 | 7.97 | qfq | 27,686,967 | 219,453,520 | 1.66% |
| 2024-07-18 | 7.96 | 7.96 | 7.45 | 7.84 | 7.84 | qfq | 38,521,200 | 296,876,598 | -2.97% |
| 2024-07-17 | 8.30 | 8.34 | 8.07 | 8.08 | 8.08 | qfq | 30,604,396 | 250,091,141 | -3.12% |
| 2024-07-16 | 7.80 | 8.40 | 7.77 | 8.34 | 8.34 | qfq | 52,931,333 | 433,316,980 | 6.51% |
| 2024-07-15 | 7.96 | 8.05 | 7.77 | 7.83 | 7.83 | qfq | 23,479,668 | 184,827,752 | -2.00% |
| 2024-07-12 | 8.08 | 8.10 | 7.95 | 7.99 | 7.99 | qfq | 23,987,849 | 192,105,440 | -1.96% |
| 2024-07-11 | 7.94 | 8.29 | 7.81 | 8.15 | 8.15 | qfq | 46,233,045 | 374,088,617 | 5.16% |
| 2024-07-10 | 7.62 | 7.93 | 7.61 | 7.75 | 7.75 | qfq | 34,853,357 | 270,943,135 | 0.65% |
| 2024-07-09 | 7.18 | 7.77 | 6.95 | 7.70 | 7.70 | qfq | 48,558,439 | 361,920,554 | 5.48% |
| 2024-07-08 | 8.03 | 8.04 | 7.30 | 7.30 | 7.30 | qfq | 50,990,600 | 388,460,718 | -9.99% |
| 2024-07-05 | 8.35 | 8.41 | 8.03 | 8.11 | 8.11 | qfq | 40,456,122 | 331,121,926 | -3.91% |
| 2024-07-04 | 8.34 | 8.54 | 8.30 | 8.44 | 8.44 | qfq | 40,359,833 | 339,754,068 | -0.82% |
| 2024-07-03 | 8.45 | 8.79 | 8.10 | 8.51 | 8.51 | qfq | 51,641,302 | 431,847,236 | 0.12% |
| 2024-07-02 | 8.64 | 8.68 | 8.42 | 8.50 | 8.50 | qfq | 56,756,251 | 482,869,960 | -3.30% |
| 2024-07-01 | 8.36 | 8.80 | 8.28 | 8.79 | 8.79 | qfq | 87,751,371 | 749,441,093 | 4.64% |
| 2024-06-28 | 8.00 | 8.50 | 7.81 | 8.40 | 8.40 | qfq | 82,389,908 | 680,522,817 | 5.00% |
| 2024-06-27 | 8.29 | 8.34 | 8.00 | 8.00 | 8.00 | qfq | 63,115,939 | 515,442,949 | -4.53% |
| 2024-06-26 | 7.96 | 8.47 | 7.68 | 8.38 | 8.38 | qfq | 87,173,739 | 702,004,336 | 3.71% |
| 2024-06-25 | 8.67 | 8.78 | 7.95 | 8.08 | 8.08 | qfq | 97,516,618 | 803,036,442 | -3.35% |
| 2024-06-24 | 7.56 | 8.36 | 7.51 | 8.36 | 8.36 | qfq | 43,802,886 | 357,686,629 | 10.00% |
| 2024-06-21 | 7.60 | 7.68 | 7.41 | 7.60 | 7.60 | qfq | 14,479,600 | 109,662,680 | -0.78% |
| 2024-06-20 | 7.84 | 7.93 | 7.63 | 7.66 | 7.66 | qfq | 17,058,703 | 132,382,029 | -2.42% |
| 2024-06-19 | 7.93 | 7.99 | 7.75 | 7.85 | 7.85 | qfq | 16,792,794 | 131,801,691 | -1.01% |
| 2024-06-18 | 7.86 | 7.98 | 7.81 | 7.93 | 7.93 | qfq | 22,739,943 | 179,802,960 | 1.02% |
| 2024-06-17 | 7.67 | 7.93 | 7.55 | 7.85 | 7.85 | qfq | 24,191,509 | 188,568,876 | 1.95% |
| 2024-06-14 | 7.58 | 7.76 | 7.39 | 7.70 | 7.68 | qfq | 24,279,381 | 184,908,290 | 1.32% |
| 2024-06-13 | 7.66 | 7.85 | 7.57 | 7.60 | 7.58 | qfq | 25,116,197 | 192,756,102 | 0.80% |
| 2024-06-12 | 7.31 | 7.58 | 7.26 | 7.54 | 7.52 | qfq | 18,605,700 | 139,274,047 | 2.59% |
| 2024-06-11 | 7.00 | 7.36 | 6.85 | 7.35 | 7.33 | qfq | 18,888,282 | 135,794,427 | 4.26% |
| 2024-06-07 | 7.07 | 7.24 | 6.96 | 7.05 | 7.03 | qfq | 14,747,076 | 104,634,690 | 1.00% |
| 2024-06-06 | 7.14 | 7.65 | 6.90 | 6.98 | 6.96 | qfq | 21,971,629 | 158,242,682 | -1.97% |
| 2024-06-05 | 7.14 | 7.30 | 7.11 | 7.12 | 7.10 | qfq | 10,271,100 | 73,898,723 | -1.25% |
| 2024-06-04 | 7.47 | 7.49 | 7.05 | 7.21 | 7.19 | qfq | 19,770,000 | 142,339,308 | -4.38% |
| 2024-06-03 | 7.61 | 7.73 | 7.45 | 7.54 | 7.52 | qfq | 15,479,080 | 117,732,760 | -0.26% |
| 2024-05-31 | 7.50 | 7.72 | 7.45 | 7.56 | 7.54 | qfq | 12,419,140 | 94,401,779 | 1.20% |
| 2024-05-30 | 7.35 | 7.58 | 7.27 | 7.47 | 7.45 | qfq | 12,304,972 | 91,721,659 | 0.67% |
| 2024-05-29 | 7.40 | 7.54 | 7.39 | 7.42 | 7.40 | qfq | 9,664,825 | 72,116,264 | 0.00% |
| 2024-05-28 | 7.51 | 7.69 | 7.40 | 7.42 | 7.40 | qfq | 12,347,956 | 92,973,982 | -1.72% |
| 2024-05-27 | 7.65 | 7.65 | 7.21 | 7.55 | 7.53 | qfq | 14,698,280 | 108,555,152 | -0.53% |
| 2024-05-24 | 7.82 | 7.89 | 7.58 | 7.59 | 7.57 | qfq | 10,358,600 | 79,937,595 | -2.94% |
| 2024-05-23 | 7.98 | 7.98 | 7.75 | 7.82 | 7.80 | qfq | 10,353,196 | 81,420,215 | -2.13% |
| 2024-05-22 | 7.90 | 8.02 | 7.84 | 7.99 | 7.97 | qfq | 13,463,804 | 107,017,569 | 1.65% |
| 2024-05-21 | 7.88 | 7.91 | 7.74 | 7.86 | 7.84 | qfq | 10,163,904 | 79,695,800 | -0.63% |
| 2024-05-20 | 7.90 | 7.94 | 7.81 | 7.91 | 7.89 | qfq | 10,296,240 | 81,127,013 | 0.25% |
| 2024-05-17 | 7.65 | 7.89 | 7.59 | 7.89 | 7.87 | qfq | 10,731,700 | 83,496,272 | 3.27% |
| 2024-05-16 | 7.51 | 7.75 | 7.51 | 7.64 | 7.62 | qfq | 11,949,724 | 91,539,485 | 2.14% |
| 2024-05-15 | 7.50 | 7.60 | 7.38 | 7.48 | 7.46 | qfq | 7,779,150 | 58,409,634 | -0.66% |
| 2024-05-14 | 7.59 | 7.72 | 7.45 | 7.53 | 7.51 | qfq | 9,807,704 | 74,003,583 | 0.27% |
| 2024-05-13 | 7.67 | 7.71 | 7.50 | 7.51 | 7.49 | qfq | 12,053,784 | 91,354,032 | -3.10% |
| 2024-05-10 | 7.99 | 8.02 | 7.70 | 7.75 | 7.73 | qfq | 12,944,486 | 101,295,030 | -3.00% |
| 2024-05-09 | 7.89 | 8.05 | 7.84 | 7.99 | 7.97 | qfq | 12,320,780 | 98,333,122 | 1.78% |
| 2024-05-08 | 7.94 | 7.98 | 7.81 | 7.85 | 7.83 | qfq | 11,149,600 | 87,962,895 | -1.38% |
| 2024-05-07 | 7.83 | 8.03 | 7.82 | 7.96 | 7.94 | qfq | 12,436,150 | 98,954,622 | 1.14% |
| 2024-05-06 | 8.05 | 8.12 | 7.82 | 7.87 | 7.85 | qfq | 19,325,206 | 153,294,694 | -1.01% |
| 2024-04-30 | 7.99 | 8.35 | 7.85 | 7.95 | 7.93 | qfq | 23,854,570 | 192,066,409 | 0.00% |
| 2024-04-29 | 7.59 | 7.99 | 7.59 | 7.95 | 7.93 | qfq | 20,051,932 | 157,742,745 | 5.02% |
| 2024-04-26 | 7.28 | 7.64 | 7.26 | 7.57 | 7.55 | qfq | 17,348,359 | 129,960,932 | 3.70% |
| 2024-04-25 | 7.43 | 7.45 | 7.26 | 7.30 | 7.28 | qfq | 18,743,084 | 137,943,999 | -1.88% |
| 2024-04-24 | 6.88 | 7.57 | 6.85 | 7.44 | 7.42 | qfq | 26,591,767 | 194,488,908 | 8.14% |
| 2024-04-23 | 6.85 | 6.94 | 6.80 | 6.88 | 6.86 | qfq | 11,637,509 | 79,977,357 | 1.93% |
| 2024-04-22 | 6.80 | 6.83 | 6.49 | 6.75 | 6.73 | qfq | 12,267,996 | 82,115,547 | -0.88% |
| 2024-04-19 | 6.99 | 7.03 | 6.74 | 6.81 | 6.79 | qfq | 16,217,437 | 111,362,910 | -3.13% |
| 2024-04-18 | 7.15 | 7.22 | 6.95 | 7.03 | 7.01 | qfq | 16,271,762 | 115,270,072 | -1.68% |
| 2024-04-17 | 6.66 | 7.17 | 6.66 | 7.15 | 7.13 | qfq | 20,776,113 | 145,241,636 | 9.66% |
| 2024-04-16 | 6.98 | 7.07 | 6.45 | 6.52 | 6.50 | qfq | 23,351,895 | 155,224,998 | -7.91% |
| 2024-04-15 | 7.59 | 7.70 | 6.97 | 7.08 | 7.06 | qfq | 25,794,772 | 186,315,726 | -7.93% |
| 2024-04-12 | 7.74 | 8.04 | 7.68 | 7.69 | 7.67 | qfq | 17,435,572 | 136,400,224 | -0.65% |
| 2024-04-11 | 7.65 | 7.90 | 7.50 | 7.74 | 7.72 | qfq | 18,093,122 | 140,912,045 | -0.51% |
| 2024-04-10 | 8.38 | 8.38 | 7.68 | 7.78 | 7.76 | qfq | 34,402,298 | 273,558,427 | -7.82% |
| 2024-04-09 | 8.60 | 8.73 | 8.30 | 8.44 | 8.41 | qfq | 21,846,839 | 185,046,464 | -1.75% |
| 2024-04-08 | 9.00 | 9.13 | 8.30 | 8.59 | 8.56 | qfq | 30,387,609 | 268,052,618 | -5.71% |
| 2024-04-03 | 8.91 | 9.29 | 8.70 | 9.11 | 9.08 | qfq | 41,741,158 | 375,072,430 | 0.55% |
| 2024-04-02 | 8.84 | 9.18 | 8.58 | 9.06 | 9.03 | qfq | 47,338,471 | 421,885,705 | 2.60% |
| 2024-04-01 | 8.59 | 8.85 | 8.42 | 8.83 | 8.80 | qfq | 34,447,827 | 300,247,997 | 2.67% |
| 2024-03-29 | 8.70 | 8.74 | 8.39 | 8.60 | 8.57 | qfq | 36,502,240 | 312,018,942 | -2.49% |
| 2024-03-28 | 8.47 | 8.89 | 8.28 | 8.82 | 8.79 | qfq | 54,044,326 | 466,404,618 | 2.56% |
| 2024-03-27 | 8.99 | 9.27 | 8.60 | 8.60 | 8.57 | qfq | 88,223,578 | 785,457,045 | -3.04% |
| 2024-03-26 | 8.03 | 8.87 | 8.03 | 8.87 | 8.84 | qfq | 64,893,415 | 569,153,033 | 10.05% |
| 2024-03-25 | 8.63 | 8.65 | 8.06 | 8.06 | 8.04 | qfq | 62,044,322 | 515,712,122 | -10.04% |
| 2024-03-22 | 8.27 | 9.11 | 8.24 | 8.96 | 8.93 | qfq | 77,473,846 | 690,639,798 | 8.21% |
| 2024-03-21 | 8.25 | 8.38 | 8.16 | 8.28 | 8.25 | qfq | 20,654,579 | 171,087,589 | 1.22% |
| 2024-03-20 | 8.13 | 8.22 | 8.07 | 8.18 | 8.16 | qfq | 12,156,806 | 99,069,555 | 0.86% |
| 2024-03-19 | 8.07 | 8.25 | 8.03 | 8.11 | 8.09 | qfq | 15,826,188 | 128,723,713 | 0.50% |
| 2024-03-18 | 7.96 | 8.07 | 7.89 | 8.07 | 8.05 | qfq | 15,435,741 | 123,270,363 | 2.80% |
| 2024-03-15 | 7.72 | 7.85 | 7.63 | 7.85 | 7.83 | qfq | 10,218,037 | 79,302,274 | 1.29% |
| 2024-03-14 | 7.83 | 7.89 | 7.63 | 7.75 | 7.73 | qfq | 12,535,872 | 97,303,773 | -1.77% |
| 2024-03-13 | 7.91 | 7.99 | 7.84 | 7.89 | 7.87 | qfq | 11,464,336 | 90,605,171 | -0.13% |
| 2024-03-12 | 7.82 | 7.98 | 7.74 | 7.90 | 7.88 | qfq | 14,591,055 | 114,598,402 | 1.41% |
| 2024-03-11 | 7.71 | 7.79 | 7.59 | 7.79 | 7.77 | qfq | 12,021,746 | 92,285,626 | 0.26% |
| 2024-03-08 | 7.53 | 7.79 | 7.46 | 7.77 | 7.75 | qfq | 11,696,186 | 89,330,683 | 2.91% |
| 2024-03-07 | 7.79 | 7.83 | 7.54 | 7.55 | 7.53 | qfq | 12,558,728 | 96,444,107 | -2.33% |
| 2024-03-06 | 7.76 | 7.85 | 7.52 | 7.73 | 7.71 | qfq | 15,473,994 | 119,011,379 | -0.39% |
| 2024-03-05 | 7.67 | 7.93 | 7.61 | 7.76 | 7.74 | qfq | 17,375,900 | 135,080,715 | 0.39% |
| 2024-03-04 | 7.76 | 7.85 | 7.51 | 7.73 | 7.71 | qfq | 16,863,965 | 129,633,581 | 0.00% |
| 2024-03-01 | 7.64 | 7.83 | 7.57 | 7.73 | 7.71 | qfq | 16,054,503 | 123,425,849 | 1.71% |
| 2024-02-29 | 7.06 | 7.60 | 7.06 | 7.60 | 7.58 | qfq | 19,410,970 | 144,710,399 | 5.26% |
| 2024-02-28 | 8.09 | 8.15 | 7.22 | 7.22 | 7.20 | qfq | 32,387,979 | 251,360,259 | -9.98% |
| 2024-02-27 | 7.46 | 8.02 | 7.42 | 8.02 | 8.00 | qfq | 21,257,742 | 165,587,394 | 7.08% |
| 2024-02-26 | 7.39 | 7.68 | 7.30 | 7.49 | 7.47 | qfq | 17,641,945 | 132,535,884 | 1.49% |
| 2024-02-23 | 7.13 | 7.42 | 7.11 | 7.38 | 7.36 | qfq | 17,329,084 | 125,932,732 | 4.09% |
| 2024-02-22 | 6.87 | 7.14 | 6.85 | 7.09 | 7.07 | qfq | 13,408,595 | 94,299,885 | 2.75% |
| 2024-02-21 | 6.64 | 7.15 | 6.63 | 6.90 | 6.88 | qfq | 18,942,814 | 131,579,452 | 1.47% |
| 2024-02-20 | 6.82 | 6.82 | 6.56 | 6.80 | 6.78 | qfq | 16,156,042 | 108,051,820 | 0.15% |
| 2024-02-19 | 6.80 | 6.86 | 6.57 | 6.79 | 6.77 | qfq | 27,484,415 | 184,177,308 | 2.88% |
| 2024-02-08 | 5.96 | 6.60 | 5.96 | 6.60 | 6.58 | qfq | 21,675,424 | 137,958,265 | 10.00% |
| 2024-02-07 | 5.94 | 6.13 | 5.76 | 6.00 | 5.98 | qfq | 27,757,047 | 165,450,082 | 2.39% |
| 2024-02-06 | 5.54 | 6.10 | 5.29 | 5.86 | 5.84 | qfq | 30,032,872 | 168,946,353 | -0.17% |
| 2024-02-05 | 6.57 | 6.60 | 5.87 | 5.87 | 5.85 | qfq | 25,995,872 | 155,925,774 | -9.97% |
| 2024-02-02 | 6.90 | 7.14 | 6.25 | 6.52 | 6.50 | qfq | 25,678,308 | 171,896,329 | -4.26% |
| 2024-02-01 | 6.55 | 6.99 | 6.41 | 6.81 | 6.79 | qfq | 29,449,761 | 199,379,859 | -2.44% |
| 2024-01-31 | 6.98 | 7.12 | 6.98 | 6.98 | 6.96 | qfq | 13,010,900 | 90,914,910 | -10.05% |
| 2024-01-30 | 8.05 | 8.11 | 7.70 | 7.76 | 7.74 | qfq | 11,080,504 | 87,743,388 | -4.43% |
| 2024-01-29 | 8.47 | 8.54 | 8.08 | 8.12 | 8.10 | qfq | 9,782,060 | 80,495,870 | -4.02% |
| 2024-01-26 | 8.60 | 8.68 | 8.43 | 8.46 | 8.43 | qfq | 8,825,862 | 75,429,070 | -1.63% |
| 2024-01-25 | 8.13 | 8.61 | 8.07 | 8.60 | 8.57 | qfq | 13,562,766 | 113,932,631 | 5.52% |
| 2024-01-24 | 8.16 | 8.26 | 7.77 | 8.15 | 8.13 | qfq | 13,399,140 | 107,363,667 | 0.25% |
| 2024-01-23 | 8.08 | 8.19 | 7.93 | 8.13 | 8.11 | qfq | 11,901,386 | 96,182,364 | 0.74% |
| 2024-01-22 | 8.70 | 8.74 | 8.00 | 8.07 | 8.05 | qfq | 13,917,770 | 116,210,730 | -7.03% |
| 2024-01-19 | 8.79 | 8.89 | 8.68 | 8.68 | 8.65 | qfq | 6,971,600 | 61,203,914 | -1.70% |
| 2024-01-18 | 8.80 | 8.95 | 8.50 | 8.83 | 8.80 | qfq | 13,409,892 | 116,248,497 | -0.11% |
| 2024-01-17 | 9.11 | 9.15 | 8.84 | 8.84 | 8.81 | qfq | 8,497,862 | 76,316,764 | -3.49% |
| 2024-01-16 | 9.36 | 9.36 | 9.00 | 9.16 | 9.13 | qfq | 11,202,000 | 102,572,951 | -2.14% |
| 2024-01-15 | 9.37 | 9.48 | 9.22 | 9.36 | 9.33 | qfq | 7,558,231 | 70,806,399 | -0.43% |
| 2024-01-12 | 9.50 | 9.58 | 9.36 | 9.40 | 9.37 | qfq | 7,323,132 | 69,280,397 | -1.67% |
| 2024-01-11 | 9.40 | 9.60 | 9.38 | 9.56 | 9.53 | qfq | 7,204,784 | 68,507,667 | 1.38% |
| 2024-01-10 | 9.56 | 9.57 | 9.28 | 9.43 | 9.40 | qfq | 7,480,233 | 70,530,148 | -1.57% |
| 2024-01-09 | 9.74 | 9.75 | 9.48 | 9.58 | 9.55 | qfq | 7,898,888 | 76,132,980 | 0.31% |
| 2024-01-08 | 9.82 | 9.88 | 9.53 | 9.55 | 9.52 | qfq | 11,090,240 | 107,193,095 | -3.54% |
| 2024-01-05 | 10.10 | 10.19 | 9.82 | 9.90 | 9.87 | qfq | 9,679,141 | 96,674,164 | -1.98% |
| 2024-01-04 | 10.09 | 10.18 | 10.00 | 10.10 | 10.07 | qfq | 12,277,752 | 123,955,349 | 0.10% |
| 2024-01-03 | 10.27 | 10.34 | 10.00 | 10.09 | 10.06 | qfq | 10,821,319 | 109,648,848 | -2.42% |
| 2024-01-02 | 10.48 | 10.51 | 10.31 | 10.34 | 10.31 | qfq | 7,080,279 | 73,456,588 | -0.96% |
| 2023-12-29 | 10.12 | 10.45 | 10.12 | 10.44 | 10.41 | qfq | 11,077,331 | 114,490,750 | 3.37% |
| 2023-12-28 | 9.85 | 10.15 | 9.76 | 10.10 | 10.07 | qfq | 7,986,802 | 79,930,507 | 2.43% |
| 2023-12-27 | 9.72 | 9.89 | 9.72 | 9.86 | 9.83 | qfq | 5,955,596 | 58,440,269 | 1.23% |
| 2023-12-26 | 10.07 | 10.09 | 9.66 | 9.74 | 9.71 | qfq | 8,140,600 | 79,593,189 | -2.70% |
| 2023-12-25 | 10.05 | 10.14 | 9.98 | 10.01 | 9.98 | qfq | 5,499,762 | 55,228,332 | 0.00% |
| 2023-12-22 | 10.17 | 10.23 | 9.97 | 10.01 | 9.98 | qfq | 8,135,470 | 81,925,074 | -1.86% |
| 2023-12-21 | 10.03 | 10.26 | 9.94 | 10.20 | 10.17 | qfq | 7,269,999 | 73,345,396 | 1.09% |
| 2023-12-20 | 10.31 | 10.34 | 10.07 | 10.09 | 10.06 | qfq | 7,983,631 | 81,465,543 | -2.42% |
| 2023-12-19 | 10.18 | 10.37 | 10.17 | 10.34 | 10.31 | qfq | 5,945,509 | 61,132,896 | 1.08% |
| 2023-12-18 | 10.38 | 10.41 | 10.17 | 10.23 | 10.20 | qfq | 7,072,116 | 72,508,876 | -1.73% |
| 2023-12-15 | 10.53 | 10.58 | 10.37 | 10.41 | 10.38 | qfq | 7,267,067 | 76,010,812 | -1.05% |
| 2023-12-14 | 10.67 | 10.73 | 10.50 | 10.52 | 10.49 | qfq | 7,298,326 | 77,378,655 | -0.75% |
| 2023-12-13 | 10.76 | 10.77 | 10.60 | 10.60 | 10.57 | qfq | 6,737,161 | 71,761,319 | -1.58% |
| 2023-12-12 | 10.85 | 10.88 | 10.72 | 10.77 | 10.74 | qfq | 8,581,788 | 92,541,903 | -0.55% |
| 2023-12-11 | 10.62 | 10.83 | 10.48 | 10.83 | 10.80 | qfq | 11,240,200 | 119,959,979 | 1.79% |
| 2023-12-08 | 10.55 | 10.92 | 10.54 | 10.64 | 10.61 | qfq | 13,324,020 | 142,882,432 | 1.04% |
| 2023-12-07 | 10.62 | 10.69 | 10.47 | 10.53 | 10.50 | qfq | 8,043,161 | 84,933,874 | -0.66% |
| 2023-12-06 | 10.58 | 10.73 | 10.52 | 10.60 | 10.57 | qfq | 9,573,253 | 101,758,023 | -0.19% |
| 2023-12-05 | 11.06 | 11.06 | 10.57 | 10.62 | 10.59 | qfq | 19,161,802 | 206,416,672 | -4.07% |
| 2023-12-04 | 11.27 | 11.27 | 10.98 | 11.07 | 11.04 | qfq | 11,048,276 | 122,597,470 | -1.07% |
| 2023-12-01 | 11.30 | 11.38 | 11.00 | 11.19 | 11.16 | qfq | 16,964,300 | 189,388,108 | 0.72% |
| 2023-11-30 | 11.37 | 11.47 | 10.97 | 11.11 | 11.08 | qfq | 21,529,236 | 240,492,582 | -2.29% |
| 2023-11-29 | 11.19 | 11.59 | 11.16 | 11.37 | 11.34 | qfq | 25,919,880 | 296,666,946 | 1.97% |
| 2023-11-28 | 11.11 | 11.24 | 11.03 | 11.15 | 11.12 | qfq | 10,203,968 | 113,705,670 | 0.45% |
| 2023-11-27 | 11.01 | 11.35 | 10.95 | 11.10 | 11.07 | qfq | 12,240,681 | 136,170,439 | 1.19% |
| 2023-11-24 | 11.16 | 11.17 | 10.91 | 10.97 | 10.94 | qfq | 9,221,540 | 101,362,313 | -1.79% |
| 2023-11-23 | 11.02 | 11.18 | 10.91 | 11.17 | 11.14 | qfq | 9,040,229 | 100,103,180 | 1.45% |
| 2023-11-22 | 11.17 | 11.25 | 10.98 | 11.01 | 10.98 | qfq | 14,134,679 | 157,000,837 | -1.43% |
| 2023-11-21 | 11.50 | 11.60 | 11.16 | 11.17 | 11.14 | qfq | 15,042,364 | 169,863,325 | -2.79% |
| 2023-11-20 | 11.35 | 11.54 | 11.34 | 11.49 | 11.46 | qfq | 14,591,922 | 167,385,195 | 1.50% |
| 2023-11-17 | 11.17 | 11.38 | 11.15 | 11.32 | 11.29 | qfq | 9,825,868 | 110,980,700 | 1.07% |
| 2023-11-16 | 11.27 | 11.40 | 11.16 | 11.20 | 11.17 | qfq | 11,344,717 | 128,031,432 | -0.62% |
| 2023-11-15 | 11.29 | 11.38 | 11.20 | 11.27 | 11.24 | qfq | 12,489,044 | 140,751,541 | 0.36% |
| 2023-11-14 | 11.06 | 11.29 | 10.99 | 11.23 | 11.20 | qfq | 13,772,446 | 154,350,222 | 1.08% |
| 2023-11-13 | 10.96 | 11.18 | 10.96 | 11.11 | 11.08 | qfq | 13,208,719 | 146,324,178 | 1.74% |
| 2023-11-10 | 10.71 | 11.03 | 10.71 | 10.92 | 10.89 | qfq | 12,063,913 | 131,641,078 | 0.65% |
| 2023-11-09 | 10.91 | 11.03 | 10.75 | 10.85 | 10.82 | qfq | 10,774,604 | 117,100,461 | -0.64% |
| 2023-11-08 | 11.03 | 11.08 | 10.83 | 10.92 | 10.89 | qfq | 12,454,029 | 136,424,472 | -1.09% |
| 2023-11-07 | 10.82 | 11.13 | 10.78 | 11.04 | 11.01 | qfq | 14,113,830 | 154,887,285 | 1.56% |
| 2023-11-06 | 10.78 | 10.99 | 10.75 | 10.87 | 10.84 | qfq | 11,374,030 | 123,942,482 | 1.12% |
| 2023-11-03 | 10.25 | 10.85 | 10.24 | 10.75 | 10.72 | qfq | 16,933,696 | 179,809,336 | 4.98% |
| 2023-11-02 | 10.46 | 10.57 | 10.22 | 10.24 | 10.21 | qfq | 10,100,341 | 104,620,590 | -2.29% |
| 2023-11-01 | 10.56 | 10.71 | 10.43 | 10.48 | 10.45 | qfq | 10,872,476 | 114,445,650 | -1.04% |
| 2023-10-31 | 10.80 | 11.05 | 10.53 | 10.59 | 10.56 | qfq | 18,745,918 | 201,989,337 | -1.58% |
| 2023-10-30 | 10.37 | 10.91 | 10.16 | 10.76 | 10.73 | qfq | 31,517,250 | 336,933,649 | 4.06% |
| 2023-10-27 | 9.99 | 10.38 | 9.97 | 10.34 | 10.31 | qfq | 15,424,189 | 157,637,845 | 2.58% |
| 2023-10-26 | 9.83 | 10.09 | 9.70 | 10.08 | 10.05 | qfq | 13,047,968 | 129,557,342 | 1.82% |
| 2023-10-25 | 9.80 | 10.00 | 9.75 | 9.90 | 9.87 | qfq | 12,473,232 | 123,578,882 | 1.02% |
| 2023-10-24 | 9.65 | 9.89 | 9.50 | 9.80 | 9.77 | qfq | 17,413,116 | 169,148,503 | 2.83% |
| 2023-10-23 | 10.00 | 10.04 | 9.44 | 9.53 | 9.50 | qfq | 18,067,659 | 174,277,834 | -4.99% |
| 2023-10-20 | 10.38 | 10.53 | 9.99 | 10.03 | 10.00 | qfq | 16,942,188 | 172,681,672 | -4.29% |
| 2023-10-19 | 10.51 | 10.89 | 10.45 | 10.48 | 10.45 | qfq | 17,202,170 | 183,455,175 | -0.19% |
| 2023-10-18 | 10.67 | 10.75 | 10.49 | 10.50 | 10.47 | qfq | 10,868,652 | 114,759,906 | -2.05% |
| 2023-10-17 | 10.98 | 11.04 | 10.65 | 10.72 | 10.69 | qfq | 16,658,363 | 179,104,279 | -2.10% |
| 2023-10-16 | 11.32 | 11.41 | 10.87 | 10.95 | 10.92 | qfq | 20,379,366 | 225,856,216 | -3.18% |
| 2023-10-13 | 11.07 | 11.34 | 10.94 | 11.31 | 11.28 | qfq | 21,771,303 | 244,201,024 | 2.17% |
| 2023-10-12 | 10.97 | 11.13 | 10.86 | 11.07 | 11.04 | qfq | 18,321,945 | 201,713,952 | 0.91% |
| 2023-10-11 | 10.72 | 11.09 | 10.44 | 10.97 | 10.94 | qfq | 26,685,202 | 288,795,727 | 2.62% |
| 2023-10-10 | 10.29 | 11.15 | 10.28 | 10.69 | 10.66 | qfq | 35,423,795 | 379,328,812 | 3.99% |
| 2023-10-09 | 10.76 | 10.79 | 9.91 | 10.28 | 10.25 | qfq | 35,768,839 | 363,736,249 | -5.43% |
| 2023-09-28 | 10.59 | 10.94 | 10.59 | 10.87 | 10.84 | qfq | 10,606,448 | 114,795,657 | 2.74% |
| 2023-09-27 | 10.74 | 10.84 | 10.58 | 10.58 | 10.55 | qfq | 6,651,514 | 71,044,104 | -0.66% |
| 2023-09-26 | 10.77 | 10.79 | 10.64 | 10.65 | 10.62 | qfq | 4,867,536 | 52,016,684 | -1.39% |
| 2023-09-25 | 10.96 | 11.03 | 10.73 | 10.80 | 10.77 | qfq | 6,173,640 | 66,772,485 | -1.19% |
| 2023-09-22 | 10.64 | 10.96 | 10.63 | 10.93 | 10.90 | qfq | 8,370,010 | 90,890,739 | 2.05% |
| 2023-09-21 | 10.66 | 10.82 | 10.61 | 10.71 | 10.68 | qfq | 4,414,100 | 47,325,441 | 0.47% |
| 2023-09-20 | 10.75 | 10.85 | 10.65 | 10.66 | 10.63 | qfq | 3,076,368 | 33,069,976 | -0.56% |
| 2023-09-19 | 10.87 | 10.91 | 10.70 | 10.72 | 10.69 | qfq | 3,387,800 | 36,466,219 | -1.74% |
| 2023-09-18 | 10.92 | 11.04 | 10.80 | 10.91 | 10.88 | qfq | 4,121,000 | 45,032,223 | -0.37% |
| 2023-09-15 | 10.91 | 11.05 | 10.76 | 10.95 | 10.92 | qfq | 5,318,572 | 58,002,944 | 0.83% |
| 2023-09-14 | 11.09 | 11.13 | 10.85 | 10.86 | 10.83 | qfq | 4,764,944 | 52,062,549 | -1.72% |
| 2023-09-13 | 11.24 | 11.29 | 10.99 | 11.05 | 11.02 | qfq | 6,054,551 | 67,146,802 | -2.13% |
| 2023-09-12 | 11.24 | 11.38 | 11.19 | 11.29 | 11.26 | qfq | 5,124,764 | 57,830,700 | 0.53% |
| 2023-09-11 | 11.21 | 11.29 | 11.06 | 11.23 | 11.20 | qfq | 6,182,840 | 69,282,298 | 0.81% |
| 2023-09-08 | 10.98 | 11.21 | 10.96 | 11.14 | 11.11 | qfq | 5,239,780 | 58,392,784 | 0.91% |
| 2023-09-07 | 11.25 | 11.27 | 11.02 | 11.04 | 11.01 | qfq | 8,604,492 | 95,711,348 | -2.56% |
| 2023-09-06 | 10.94 | 11.35 | 10.94 | 11.33 | 11.30 | qfq | 10,505,919 | 117,599,078 | 2.81% |
| 2023-09-05 | 10.94 | 11.08 | 10.90 | 11.02 | 10.99 | qfq | 6,436,900 | 70,957,762 | 0.64% |
| 2023-09-04 | 10.81 | 10.95 | 10.78 | 10.95 | 10.92 | qfq | 5,185,060 | 56,344,559 | 1.39% |
| 2023-09-01 | 10.80 | 10.93 | 10.72 | 10.80 | 10.77 | qfq | 3,905,240 | 42,136,586 | -0.37% |
| 2023-08-31 | 10.74 | 10.87 | 10.70 | 10.84 | 10.81 | qfq | 6,075,066 | 65,528,905 | 0.56% |
| 2023-08-30 | 10.64 | 10.91 | 10.63 | 10.78 | 10.75 | qfq | 8,165,890 | 88,155,847 | 1.79% |
| 2023-08-29 | 10.37 | 10.66 | 10.36 | 10.59 | 10.56 | qfq | 7,721,540 | 81,472,559 | 2.22% |
| 2023-08-28 | 10.66 | 10.76 | 10.30 | 10.36 | 10.33 | qfq | 10,612,930 | 112,442,138 | 1.67% |
| 2023-08-25 | 10.59 | 10.59 | 10.19 | 10.19 | 10.16 | qfq | 7,720,900 | 79,786,957 | -4.41% |
| 2023-08-24 | 10.74 | 10.76 | 10.54 | 10.66 | 10.63 | qfq | 5,112,900 | 54,467,525 | 0.00% |
| 2023-08-23 | 10.74 | 10.83 | 10.57 | 10.66 | 10.63 | qfq | 4,648,279 | 49,560,425 | -1.02% |
| 2023-08-22 | 10.68 | 10.79 | 10.51 | 10.77 | 10.74 | qfq | 6,900,795 | 73,589,316 | 1.13% |
| 2023-08-21 | 10.81 | 10.88 | 10.64 | 10.65 | 10.62 | qfq | 5,328,596 | 57,422,813 | -0.28% |
| 2023-08-18 | 10.98 | 11.11 | 10.68 | 10.68 | 10.65 | qfq | 6,504,562 | 70,795,159 | -2.91% |
| 2023-08-17 | 10.89 | 11.05 | 10.71 | 11.00 | 10.97 | qfq | 6,735,800 | 73,482,753 | 0.82% |
| 2023-08-16 | 11.16 | 11.23 | 10.90 | 10.91 | 10.88 | qfq | 5,212,140 | 57,705,431 | -2.59% |
| 2023-08-15 | 11.45 | 11.50 | 11.11 | 11.20 | 11.17 | qfq | 5,887,288 | 66,360,862 | -2.27% |
| 2023-08-14 | 11.36 | 11.52 | 11.33 | 11.46 | 11.43 | qfq | 4,224,330 | 48,219,476 | -0.87% |
| 2023-08-11 | 11.75 | 11.76 | 11.56 | 11.56 | 11.53 | qfq | 4,497,700 | 52,357,525 | -1.62% |
| 2023-08-10 | 11.76 | 11.86 | 11.70 | 11.75 | 11.71 | qfq | 4,435,432 | 52,235,933 | -0.59% |
| 2023-08-09 | 11.90 | 11.93 | 11.76 | 11.82 | 11.78 | qfq | 4,731,896 | 55,886,305 | -1.01% |
| 2023-08-08 | 12.10 | 12.14 | 11.54 | 11.94 | 11.90 | qfq | 8,181,233 | 97,494,345 | -1.57% |
| 2023-08-07 | 12.14 | 12.24 | 12.09 | 12.13 | 12.09 | qfq | 5,804,922 | 70,542,223 | -0.33% |
| 2023-08-04 | 12.20 | 12.27 | 12.13 | 12.17 | 12.13 | qfq | 6,758,233 | 82,433,464 | 0.08% |
| 2023-08-03 | 12.05 | 12.18 | 12.03 | 12.16 | 12.12 | qfq | 4,715,144 | 57,181,895 | 0.16% |
| 2023-08-02 | 12.18 | 12.20 | 12.11 | 12.14 | 12.10 | qfq | 5,245,128 | 63,709,490 | -0.33% |
| 2023-08-01 | 12.21 | 12.24 | 12.12 | 12.18 | 12.14 | qfq | 6,643,907 | 80,783,934 | -0.41% |
| 2023-07-31 | 12.20 | 12.28 | 12.13 | 12.23 | 12.19 | qfq | 8,770,827 | 107,071,073 | 0.25% |
| 2023-07-28 | 12.05 | 12.24 | 11.90 | 12.20 | 12.16 | qfq | 11,821,476 | 142,530,436 | -0.08% |
| 2023-07-27 | 12.03 | 12.84 | 12.00 | 12.21 | 12.17 | qfq | 16,563,602 | 204,270,515 | 2.09% |
| 2023-07-26 | 12.11 | 12.12 | 11.91 | 11.96 | 11.92 | qfq | 6,720,636 | 80,457,201 | -1.73% |
| 2023-07-25 | 12.00 | 12.18 | 11.95 | 12.17 | 12.13 | qfq | 8,713,494 | 105,362,786 | 1.84% |
| 2023-07-24 | 11.80 | 12.17 | 11.78 | 11.95 | 11.91 | qfq | 7,866,237 | 94,475,687 | 0.59% |
| 2023-07-21 | 11.84 | 11.97 | 11.76 | 11.88 | 11.84 | qfq | 7,786,122 | 92,763,513 | 0.08% |
| 2023-07-20 | 12.25 | 12.28 | 11.82 | 11.87 | 11.83 | qfq | 12,600,760 | 151,281,596 | -2.63% |
| 2023-07-19 | 12.28 | 12.48 | 12.16 | 12.19 | 12.15 | qfq | 10,460,692 | 128,278,607 | -1.46% |
| 2023-07-18 | 12.44 | 12.66 | 12.33 | 12.37 | 12.33 | qfq | 21,230,666 | 265,436,723 | -0.40% |
| 2023-07-17 | 12.20 | 12.46 | 12.16 | 12.42 | 12.38 | qfq | 19,439,400 | 239,673,306 | 2.14% |