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
九联科技688609.SH
最近收盘价8.692026-07-17
最近交易日2026-07-17
成交量（股）26,440,219
成交额（元）237,055,458
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 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 | 9.40 | 9.46 | 8.57 | 8.69 | 8.69 | qfq | 26,440,219 | 237,055,458 | -8.04% |
| 2026-07-16 | 9.54 | 9.95 | 9.33 | 9.45 | 9.45 | qfq | 22,702,407 | 217,473,211 | 0.11% |
| 2026-07-15 | 9.84 | 9.85 | 9.31 | 9.44 | 9.44 | qfq | 15,141,291 | 143,923,897 | -3.77% |
| 2026-07-14 | 9.61 | 9.89 | 9.18 | 9.81 | 9.81 | qfq | 22,216,094 | 210,500,352 | 1.03% |
| 2026-07-13 | 10.27 | 10.42 | 9.55 | 9.71 | 9.71 | qfq | 23,984,611 | 238,206,040 | -6.36% |
| 2026-07-10 | 10.49 | 11.08 | 10.30 | 10.37 | 10.37 | qfq | 27,549,037 | 294,153,220 | -0.38% |
| 2026-07-09 | 9.75 | 10.48 | 9.51 | 10.41 | 10.41 | qfq | 27,342,804 | 272,669,238 | 6.22% |
| 2026-07-08 | 9.50 | 10.08 | 9.46 | 9.80 | 9.80 | qfq | 21,637,463 | 211,510,674 | 2.62% |
| 2026-07-07 | 9.77 | 9.86 | 9.33 | 9.55 | 9.55 | qfq | 14,263,090 | 136,186,984 | -3.05% |
| 2026-07-06 | 10.06 | 10.13 | 9.62 | 9.85 | 9.85 | qfq | 18,354,948 | 181,629,342 | -2.28% |
| 2026-07-03 | 10.16 | 10.40 | 10.03 | 10.08 | 10.08 | qfq | 16,805,252 | 171,244,900 | -1.37% |
| 2026-07-02 | 10.51 | 10.84 | 10.18 | 10.22 | 10.22 | qfq | 18,516,593 | 194,403,039 | -3.22% |
| 2026-07-01 | 10.97 | 11.29 | 10.53 | 10.56 | 10.56 | qfq | 18,975,850 | 206,711,797 | -4.09% |
| 2026-06-30 | 10.11 | 11.09 | 10.02 | 11.01 | 11.01 | qfq | 23,381,814 | 252,835,468 | 7.84% |
| 2026-06-29 | 10.57 | 10.72 | 9.79 | 10.21 | 10.21 | qfq | 22,521,276 | 228,849,476 | -3.50% |
| 2026-06-26 | 10.95 | 11.33 | 10.55 | 10.58 | 10.58 | qfq | 19,570,563 | 212,402,162 | -4.43% |
| 2026-06-25 | 11.15 | 11.45 | 10.89 | 11.07 | 11.07 | qfq | 15,139,819 | 168,438,081 | -1.16% |
| 2026-06-24 | 11.49 | 11.60 | 10.90 | 11.20 | 11.20 | qfq | 17,548,410 | 196,148,133 | -2.78% |
| 2026-06-23 | 11.39 | 11.87 | 11.21 | 11.52 | 11.52 | qfq | 23,585,565 | 272,810,499 | 1.14% |
| 2026-06-22 | 11.86 | 12.00 | 11.03 | 11.39 | 11.39 | qfq | 26,808,278 | 305,706,426 | -4.45% |
| 2026-06-18 | 11.61 | 12.07 | 11.43 | 11.92 | 11.92 | qfq | 22,036,818 | 260,639,616 | 1.53% |
| 2026-06-17 | 11.36 | 11.90 | 11.36 | 11.74 | 11.74 | qfq | 20,594,233 | 239,820,764 | 1.82% |
| 2026-06-16 | 11.40 | 11.59 | 11.11 | 11.53 | 11.53 | qfq | 21,266,751 | 242,284,929 | 1.41% |
| 2026-06-15 | 10.51 | 11.39 | 10.51 | 11.37 | 11.37 | qfq | 29,554,496 | 327,500,865 | 8.08% |
| 2026-06-12 | 11.00 | 11.48 | 10.45 | 10.52 | 10.52 | qfq | 29,072,959 | 317,981,767 | -3.40% |
| 2026-06-11 | 11.01 | 11.23 | 10.75 | 10.89 | 10.89 | qfq | 26,577,827 | 291,444,815 | -2.77% |
| 2026-06-10 | 11.21 | 11.66 | 10.95 | 11.20 | 11.20 | qfq | 26,206,214 | 294,812,951 | -1.84% |
| 2026-06-09 | 11.53 | 11.75 | 11.21 | 11.41 | 11.41 | qfq | 31,639,370 | 360,707,353 | 0.71% |
| 2026-06-08 | 11.50 | 11.86 | 11.14 | 11.33 | 11.33 | qfq | 42,322,280 | 486,494,135 | -4.79% |
| 2026-06-05 | 11.80 | 12.79 | 11.06 | 11.90 | 11.90 | qfq | 60,606,825 | 728,222,008 | 4.66% |
| 2026-06-04 | 11.45 | 11.65 | 11.23 | 11.37 | 11.37 | qfq | 21,594,299 | 246,676,454 | -2.65% |
| 2026-06-03 | 11.57 | 12.01 | 11.42 | 11.68 | 11.68 | qfq | 29,393,553 | 344,413,754 | 0.95% |
| 2026-06-02 | 11.49 | 11.82 | 11.09 | 11.57 | 11.57 | qfq | 24,347,830 | 278,470,263 | 0.70% |
| 2026-06-01 | 11.32 | 11.90 | 11.31 | 11.49 | 11.49 | qfq | 20,791,238 | 241,199,018 | 0.70% |
| 2026-05-29 | 11.97 | 12.24 | 11.28 | 11.41 | 11.41 | qfq | 30,214,054 | 353,909,957 | -4.28% |
| 2026-05-28 | 11.70 | 12.11 | 11.20 | 11.92 | 11.92 | qfq | 31,417,510 | 364,772,846 | 0.93% |
| 2026-05-27 | 12.00 | 12.38 | 11.61 | 11.81 | 11.81 | qfq | 31,191,983 | 372,039,518 | -0.92% |
| 2026-05-26 | 12.56 | 12.56 | 11.77 | 11.92 | 11.92 | qfq | 32,349,810 | 388,038,413 | -5.92% |
| 2026-05-25 | 12.86 | 13.20 | 12.46 | 12.67 | 12.67 | qfq | 32,189,750 | 410,404,403 | 0.08% |
| 2026-05-22 | 12.31 | 12.76 | 11.98 | 12.66 | 12.66 | qfq | 37,353,664 | 460,305,549 | 4.11% |
| 2026-05-21 | 13.07 | 13.41 | 12.10 | 12.16 | 12.16 | qfq | 47,555,693 | 606,629,424 | -6.82% |
| 2026-05-20 | 13.06 | 13.45 | 12.91 | 13.05 | 13.05 | qfq | 30,866,498 | 404,896,659 | -2.17% |
| 2026-05-19 | 12.50 | 13.44 | 12.35 | 13.34 | 13.34 | qfq | 48,321,584 | 632,960,500 | 7.84% |
| 2026-05-18 | 11.48 | 12.58 | 11.42 | 12.37 | 12.37 | qfq | 45,571,545 | 557,840,542 | 7.85% |
| 2026-05-15 | 11.15 | 11.58 | 10.89 | 11.47 | 11.47 | qfq | 36,293,066 | 409,169,323 | 2.78% |
| 2026-05-14 | 11.14 | 11.49 | 11.12 | 11.16 | 11.16 | qfq | 27,877,411 | 315,378,208 | 0.09% |
| 2026-05-13 | 11.10 | 11.40 | 11.03 | 11.15 | 11.15 | qfq | 25,502,445 | 284,536,562 | -0.27% |
| 2026-05-12 | 11.50 | 11.55 | 11.05 | 11.18 | 11.18 | qfq | 31,465,045 | 352,832,569 | -4.28% |
| 2026-05-11 | 10.98 | 11.76 | 10.85 | 11.68 | 11.68 | qfq | 38,214,233 | 437,390,695 | 6.38% |
| 2026-05-08 | 10.73 | 10.99 | 10.58 | 10.98 | 10.98 | qfq | 23,766,533 | 256,496,258 | 1.76% |
| 2026-05-07 | 10.36 | 10.98 | 10.36 | 10.79 | 10.79 | qfq | 27,033,435 | 289,595,370 | 3.75% |
| 2026-05-06 | 10.25 | 10.50 | 10.13 | 10.40 | 10.40 | qfq | 21,261,557 | 220,167,858 | 2.46% |
| 2026-04-30 | 9.94 | 10.24 | 9.94 | 10.15 | 10.15 | qfq | 17,758,671 | 179,504,772 | 1.40% |
| 2026-04-29 | 9.86 | 10.09 | 9.86 | 10.01 | 10.01 | qfq | 16,855,795 | 168,311,422 | 0.50% |
| 2026-04-28 | 9.95 | 10.13 | 9.89 | 9.96 | 9.96 | qfq | 20,260,132 | 202,363,308 | -0.90% |
| 2026-04-27 | 9.61 | 10.10 | 9.40 | 10.05 | 10.05 | qfq | 35,183,495 | 345,854,498 | 6.01% |
| 2026-04-24 | 9.41 | 9.53 | 9.23 | 9.48 | 9.48 | qfq | 25,290,936 | 237,822,858 | 1.72% |
| 2026-04-23 | 8.92 | 9.53 | 8.92 | 9.32 | 9.32 | qfq | 26,830,694 | 248,683,305 | 3.44% |
| 2026-04-22 | 8.72 | 9.15 | 8.69 | 9.01 | 9.01 | qfq | 14,386,407 | 128,602,863 | 3.21% |
| 2026-04-21 | 8.71 | 8.79 | 8.64 | 8.73 | 8.73 | qfq | 7,279,962 | 63,313,954 | -0.91% |
| 2026-04-20 | 8.75 | 8.87 | 8.71 | 8.81 | 8.81 | qfq | 9,835,557 | 86,382,511 | 1.15% |
| 2026-04-17 | 8.48 | 8.76 | 8.47 | 8.71 | 8.71 | qfq | 10,953,051 | 94,957,347 | 2.11% |
| 2026-04-16 | 8.44 | 8.56 | 8.38 | 8.53 | 8.53 | qfq | 6,084,585 | 51,604,729 | 0.95% |
| 2026-04-15 | 8.48 | 8.58 | 8.37 | 8.45 | 8.45 | qfq | 6,913,717 | 58,728,860 | 0.36% |
| 2026-04-14 | 8.35 | 8.54 | 8.35 | 8.42 | 8.42 | qfq | 8,013,343 | 67,624,508 | 1.57% |
| 2026-04-13 | 8.20 | 8.31 | 8.17 | 8.29 | 8.29 | qfq | 4,775,645 | 39,352,826 | 0.24% |
| 2026-04-10 | 8.22 | 8.35 | 8.21 | 8.27 | 8.27 | qfq | 4,348,160 | 36,073,407 | 1.35% |
| 2026-04-09 | 8.30 | 8.35 | 8.16 | 8.16 | 8.16 | qfq | 6,505,576 | 53,590,532 | -2.86% |
| 2026-04-08 | 8.16 | 8.40 | 8.16 | 8.40 | 8.40 | qfq | 9,150,975 | 76,009,825 | 5.00% |
| 2026-04-07 | 7.92 | 8.03 | 7.92 | 8.00 | 8.00 | qfq | 3,644,767 | 29,090,565 | 0.76% |
| 2026-04-03 | 8.07 | 8.07 | 7.89 | 7.94 | 7.94 | qfq | 3,974,718 | 31,596,808 | -0.75% |
| 2026-04-02 | 8.19 | 8.19 | 7.97 | 8.00 | 8.00 | qfq | 4,777,164 | 38,462,186 | -2.32% |
| 2026-04-01 | 8.15 | 8.19 | 8.10 | 8.19 | 8.19 | qfq | 4,974,482 | 40,565,218 | 2.50% |
| 2026-03-31 | 8.16 | 8.23 | 7.98 | 7.99 | 7.99 | qfq | 4,464,688 | 36,176,835 | -1.84% |
| 2026-03-30 | 8.05 | 8.16 | 8.03 | 8.14 | 8.14 | qfq | 4,112,471 | 33,280,301 | -0.49% |
| 2026-03-27 | 8.07 | 8.24 | 8.03 | 8.18 | 8.18 | qfq | 3,986,596 | 32,505,289 | 0.86% |
| 2026-03-26 | 8.37 | 8.38 | 8.09 | 8.11 | 8.11 | qfq | 5,871,052 | 48,072,495 | -2.52% |
| 2026-03-25 | 8.08 | 8.43 | 7.98 | 8.32 | 8.32 | qfq | 8,629,805 | 71,549,872 | 3.48% |
| 2026-03-24 | 7.92 | 8.06 | 7.78 | 8.04 | 8.04 | qfq | 5,537,256 | 43,783,941 | 3.47% |
| 2026-03-23 | 8.24 | 8.24 | 7.72 | 7.77 | 7.77 | qfq | 10,032,227 | 80,197,842 | -6.16% |
| 2026-03-20 | 8.50 | 8.58 | 8.28 | 8.28 | 8.28 | qfq | 6,662,816 | 55,920,825 | -2.82% |
| 2026-03-19 | 8.65 | 8.68 | 8.47 | 8.52 | 8.52 | qfq | 4,632,104 | 39,659,187 | -1.73% |
| 2026-03-18 | 8.50 | 8.68 | 8.49 | 8.67 | 8.67 | qfq | 4,474,740 | 38,366,976 | 1.76% |
| 2026-03-17 | 8.75 | 8.81 | 8.50 | 8.52 | 8.52 | qfq | 6,280,509 | 54,193,952 | -2.63% |
| 2026-03-16 | 8.56 | 8.75 | 8.53 | 8.75 | 8.75 | qfq | 5,198,826 | 45,043,793 | 2.10% |
| 2026-03-13 | 8.59 | 8.68 | 8.52 | 8.57 | 8.57 | qfq | 5,958,070 | 51,284,288 | -0.46% |
| 2026-03-12 | 8.69 | 8.76 | 8.59 | 8.61 | 8.61 | qfq | 5,985,379 | 51,892,508 | -1.15% |
| 2026-03-11 | 8.83 | 8.90 | 8.71 | 8.71 | 8.71 | qfq | 7,803,444 | 68,593,182 | -1.36% |
| 2026-03-10 | 8.63 | 8.83 | 8.62 | 8.83 | 8.83 | qfq | 8,039,208 | 70,269,735 | 3.15% |
| 2026-03-09 | 8.48 | 8.63 | 8.33 | 8.56 | 8.56 | qfq | 7,408,123 | 62,692,664 | -0.70% |
| 2026-03-06 | 8.46 | 8.62 | 8.41 | 8.62 | 8.62 | qfq | 4,758,743 | 40,602,201 | 1.77% |
| 2026-03-05 | 8.50 | 8.58 | 8.43 | 8.47 | 8.47 | qfq | 6,413,018 | 54,496,362 | 1.44% |
| 2026-03-04 | 8.37 | 8.50 | 8.31 | 8.35 | 8.35 | qfq | 6,157,969 | 51,683,225 | -0.71% |
| 2026-03-03 | 8.67 | 8.75 | 8.36 | 8.41 | 8.41 | qfq | 10,279,806 | 87,718,589 | -2.89% |
| 2026-03-02 | 8.96 | 9.00 | 8.62 | 8.66 | 8.66 | qfq | 16,469,101 | 144,434,109 | -4.94% |
| 2026-02-27 | 9.13 | 9.18 | 9.07 | 9.11 | 9.11 | qfq | 7,900,519 | 72,147,028 | -0.11% |
| 2026-02-26 | 9.11 | 9.16 | 9.06 | 9.12 | 9.12 | qfq | 7,435,931 | 67,725,218 | 0.00% |
| 2026-02-25 | 9.11 | 9.19 | 9.08 | 9.12 | 9.12 | qfq | 7,398,643 | 67,510,860 | -0.44% |
| 2026-02-24 | 9.20 | 9.22 | 9.08 | 9.16 | 9.16 | qfq | 10,791,152 | 98,818,551 | 0.66% |
| 2026-02-13 | 9.11 | 9.25 | 9.08 | 9.10 | 9.10 | qfq | 9,697,041 | 88,867,693 | -0.11% |
| 2026-02-12 | 9.15 | 9.22 | 9.02 | 9.11 | 9.11 | qfq | 9,717,826 | 88,546,847 | 0.00% |
| 2026-02-11 | 9.10 | 9.12 | 9.01 | 9.11 | 9.11 | qfq | 7,150,692 | 64,957,647 | 0.66% |
| 2026-02-10 | 9.07 | 9.15 | 9.03 | 9.05 | 9.05 | qfq | 6,241,940 | 56,690,430 | -0.22% |
| 2026-02-09 | 8.87 | 9.08 | 8.87 | 9.07 | 9.07 | qfq | 9,679,565 | 87,014,435 | 2.83% |
| 2026-02-06 | 8.87 | 8.96 | 8.78 | 8.82 | 8.82 | qfq | 6,919,869 | 61,333,629 | -0.90% |
| 2026-02-05 | 8.91 | 9.02 | 8.88 | 8.90 | 8.90 | qfq | 6,745,570 | 60,235,917 | -0.89% |
| 2026-02-04 | 9.01 | 9.07 | 8.91 | 8.98 | 8.98 | qfq | 7,553,157 | 67,792,749 | -0.66% |
| 2026-02-03 | 8.89 | 9.07 | 8.87 | 9.04 | 9.04 | qfq | 7,203,872 | 64,509,231 | 1.92% |
| 2026-02-02 | 9.10 | 9.11 | 8.86 | 8.87 | 8.87 | qfq | 10,060,063 | 90,186,382 | -2.53% |
| 2026-01-30 | 9.00 | 9.11 | 8.92 | 9.10 | 9.10 | qfq | 8,664,710 | 78,151,192 | 0.66% |
| 2026-01-29 | 9.10 | 9.20 | 8.95 | 9.04 | 9.04 | qfq | 11,912,773 | 108,126,267 | -0.99% |
| 2026-01-28 | 9.22 | 9.29 | 9.09 | 9.13 | 9.13 | qfq | 11,321,339 | 103,552,167 | -1.40% |
| 2026-01-27 | 9.56 | 9.59 | 9.06 | 9.26 | 9.26 | qfq | 22,305,110 | 205,726,715 | -3.64% |
| 2026-01-26 | 10.02 | 10.08 | 9.50 | 9.61 | 9.61 | qfq | 28,584,762 | 278,435,319 | -5.41% |
| 2026-01-23 | 9.77 | 10.28 | 9.70 | 10.16 | 10.16 | qfq | 25,506,625 | 256,858,696 | 3.99% |
| 2026-01-22 | 9.64 | 9.81 | 9.64 | 9.77 | 9.77 | qfq | 10,502,404 | 102,250,292 | 0.72% |
| 2026-01-21 | 9.67 | 9.73 | 9.55 | 9.70 | 9.70 | qfq | 10,547,795 | 101,916,238 | 0.31% |
| 2026-01-20 | 9.81 | 9.87 | 9.56 | 9.67 | 9.67 | qfq | 15,205,057 | 147,227,712 | -1.73% |
| 2026-01-19 | 9.88 | 9.90 | 9.72 | 9.84 | 9.84 | qfq | 9,754,581 | 95,849,475 | -0.20% |
| 2026-01-16 | 9.97 | 10.05 | 9.68 | 9.86 | 9.86 | qfq | 16,174,052 | 159,003,979 | -0.40% |
| 2026-01-15 | 10.27 | 10.27 | 9.86 | 9.90 | 9.90 | qfq | 21,803,103 | 217,959,558 | -3.98% |
| 2026-01-14 | 10.09 | 10.45 | 10.07 | 10.31 | 10.31 | qfq | 27,267,007 | 280,218,083 | 2.69% |
| 2026-01-13 | 10.38 | 10.44 | 10.04 | 10.04 | 10.04 | qfq | 23,656,570 | 241,546,740 | -3.28% |
| 2026-01-12 | 10.06 | 10.41 | 9.96 | 10.38 | 10.38 | qfq | 43,347,007 | 440,733,836 | -1.98% |
| 2026-01-09 | 10.23 | 10.67 | 10.19 | 10.59 | 10.59 | qfq | 18,949,325 | 199,245,979 | 3.42% |
| 2026-01-08 | 10.16 | 10.31 | 10.14 | 10.24 | 10.24 | qfq | 9,891,205 | 101,296,345 | 0.59% |
| 2026-01-07 | 10.32 | 10.35 | 10.13 | 10.18 | 10.18 | qfq | 11,469,628 | 117,079,693 | -1.55% |
| 2026-01-06 | 10.20 | 10.39 | 10.14 | 10.34 | 10.34 | qfq | 14,143,518 | 145,334,827 | 1.57% |
| 2026-01-05 | 10.26 | 10.26 | 10.02 | 10.18 | 10.18 | qfq | 16,026,429 | 162,353,129 | -0.29% |
| 2025-12-31 | 9.86 | 10.34 | 9.74 | 10.21 | 10.21 | qfq | 22,725,748 | 229,651,903 | 3.55% |
| 2025-12-30 | 9.88 | 10.00 | 9.83 | 9.86 | 9.86 | qfq | 10,111,304 | 99,906,953 | -1.69% |
| 2025-12-29 | 9.73 | 10.04 | 9.71 | 10.03 | 10.03 | qfq | 11,709,784 | 115,734,820 | 2.14% |
| 2025-12-26 | 9.85 | 9.86 | 9.75 | 9.82 | 9.82 | qfq | 6,710,691 | 65,759,552 | -0.20% |
| 2025-12-25 | 9.73 | 9.86 | 9.73 | 9.84 | 9.84 | qfq | 5,168,770 | 50,670,324 | 0.31% |
| 2025-12-24 | 9.66 | 9.82 | 9.58 | 9.81 | 9.81 | qfq | 7,311,784 | 71,362,839 | 2.29% |
| 2025-12-23 | 9.81 | 9.81 | 9.56 | 9.59 | 9.59 | qfq | 6,540,966 | 63,194,378 | -1.94% |
| 2025-12-22 | 9.74 | 9.88 | 9.67 | 9.78 | 9.78 | qfq | 7,680,782 | 75,416,754 | 1.03% |
| 2025-12-19 | 9.63 | 9.80 | 9.63 | 9.68 | 9.68 | qfq | 5,556,823 | 53,895,744 | 0.52% |
| 2025-12-18 | 9.60 | 9.79 | 9.54 | 9.63 | 9.63 | qfq | 6,168,820 | 59,792,065 | -0.52% |
| 2025-12-17 | 9.70 | 9.79 | 9.38 | 9.68 | 9.68 | qfq | 11,260,529 | 107,321,174 | -0.62% |
| 2025-12-16 | 9.72 | 9.83 | 9.60 | 9.74 | 9.74 | qfq | 7,435,416 | 72,193,585 | 0.00% |
| 2025-12-15 | 9.82 | 9.97 | 9.70 | 9.74 | 9.74 | qfq | 7,379,392 | 72,432,180 | -1.72% |
| 2025-12-12 | 9.83 | 10.02 | 9.80 | 9.91 | 9.91 | qfq | 7,229,650 | 71,742,949 | 0.71% |
| 2025-12-11 | 10.13 | 10.13 | 9.84 | 9.84 | 9.84 | qfq | 8,472,259 | 84,287,079 | -3.05% |
| 2025-12-10 | 10.06 | 10.16 | 9.98 | 10.15 | 10.15 | qfq | 7,725,731 | 77,763,815 | 0.79% |
| 2025-12-09 | 9.98 | 10.31 | 9.95 | 10.07 | 10.07 | qfq | 10,587,116 | 107,647,074 | 0.20% |
| 2025-12-08 | 9.75 | 10.10 | 9.72 | 10.05 | 10.05 | qfq | 11,472,550 | 114,724,838 | 3.29% |
| 2025-12-05 | 9.63 | 9.74 | 9.51 | 9.73 | 9.73 | qfq | 5,695,763 | 54,852,141 | 1.35% |
| 2025-12-04 | 9.73 | 9.79 | 9.50 | 9.60 | 9.60 | qfq | 8,342,785 | 80,101,842 | -1.34% |
| 2025-12-03 | 10.06 | 10.09 | 9.65 | 9.73 | 9.73 | qfq | 13,199,613 | 129,274,681 | -3.57% |
| 2025-12-02 | 10.18 | 10.18 | 10.04 | 10.09 | 10.09 | qfq | 6,190,996 | 62,362,969 | -0.98% |
| 2025-12-01 | 10.08 | 10.22 | 10.04 | 10.19 | 10.19 | qfq | 8,994,171 | 91,411,166 | 0.69% |
| 2025-11-28 | 10.11 | 10.18 | 9.99 | 10.12 | 10.12 | qfq | 6,358,042 | 64,089,772 | 0.10% |
| 2025-11-27 | 10.02 | 10.17 | 10.02 | 10.11 | 10.11 | qfq | 7,935,961 | 80,257,062 | 0.90% |
| 2025-11-26 | 10.02 | 10.22 | 10.00 | 10.02 | 10.02 | qfq | 8,376,088 | 84,609,892 | -0.99% |
| 2025-11-25 | 9.95 | 10.24 | 9.91 | 10.12 | 10.12 | qfq | 12,003,847 | 121,672,848 | 2.33% |
| 2025-11-24 | 9.65 | 9.92 | 9.55 | 9.89 | 9.89 | qfq | 9,451,895 | 91,955,859 | 2.91% |
| 2025-11-21 | 10.00 | 10.12 | 9.58 | 9.61 | 9.61 | qfq | 11,070,402 | 108,319,740 | -4.47% |
| 2025-11-20 | 10.03 | 10.15 | 9.90 | 10.06 | 10.06 | qfq | 7,367,656 | 73,922,557 | 0.60% |
| 2025-11-19 | 10.25 | 10.26 | 9.98 | 10.00 | 10.00 | qfq | 8,979,616 | 90,403,394 | -2.06% |
| 2025-11-18 | 10.32 | 10.35 | 10.17 | 10.21 | 10.21 | qfq | 9,344,212 | 95,685,486 | -1.54% |
| 2025-11-17 | 10.05 | 10.38 | 10.05 | 10.37 | 10.37 | qfq | 12,532,599 | 129,023,490 | 2.57% |
| 2025-11-14 | 10.00 | 10.17 | 9.95 | 10.11 | 10.11 | qfq | 8,783,238 | 88,681,854 | 0.50% |
| 2025-11-13 | 9.96 | 10.08 | 9.82 | 10.06 | 10.06 | qfq | 8,517,710 | 85,305,077 | 1.00% |
| 2025-11-12 | 10.12 | 10.12 | 9.84 | 9.96 | 9.96 | qfq | 11,205,005 | 111,618,143 | -2.16% |
| 2025-11-11 | 10.06 | 10.42 | 10.06 | 10.18 | 10.18 | qfq | 23,097,325 | 236,464,657 | 3.35% |
| 2025-11-10 | 9.90 | 9.93 | 9.81 | 9.85 | 9.85 | qfq | 5,300,770 | 52,187,083 | 0.10% |
| 2025-11-07 | 9.92 | 9.95 | 9.80 | 9.84 | 9.84 | qfq | 7,040,170 | 69,346,152 | -1.11% |
| 2025-11-06 | 10.00 | 10.09 | 9.92 | 9.95 | 9.95 | qfq | 7,408,197 | 73,737,284 | -1.00% |
| 2025-11-05 | 9.95 | 10.10 | 9.92 | 10.05 | 10.05 | qfq | 7,258,500 | 72,869,710 | 0.10% |
| 2025-11-04 | 10.16 | 10.16 | 9.96 | 10.04 | 10.04 | qfq | 8,921,551 | 89,509,894 | -1.28% |
| 2025-11-03 | 10.07 | 10.20 | 10.00 | 10.17 | 10.17 | qfq | 10,476,546 | 105,960,972 | 0.49% |
| 2025-10-31 | 9.96 | 10.15 | 9.90 | 10.12 | 10.12 | qfq | 12,563,470 | 126,201,379 | 1.30% |
| 2025-10-30 | 9.83 | 10.18 | 9.75 | 9.99 | 9.99 | qfq | 20,905,823 | 209,270,121 | 1.63% |
| 2025-10-29 | 9.66 | 10.06 | 9.66 | 9.83 | 9.83 | qfq | 16,137,085 | 159,168,356 | 2.82% |
| 2025-10-28 | 9.65 | 9.71 | 9.54 | 9.56 | 9.56 | qfq | 6,475,159 | 62,311,688 | -0.73% |
| 2025-10-27 | 9.70 | 9.77 | 9.55 | 9.63 | 9.63 | qfq | 8,931,930 | 86,156,615 | -0.10% |
| 2025-10-24 | 9.56 | 9.67 | 9.56 | 9.64 | 9.64 | qfq | 8,082,501 | 77,769,619 | 1.26% |
| 2025-10-23 | 9.57 | 9.57 | 9.31 | 9.52 | 9.52 | qfq | 7,989,094 | 75,305,634 | -0.21% |
| 2025-10-22 | 9.62 | 9.65 | 9.52 | 9.54 | 9.54 | qfq | 5,451,267 | 52,179,118 | -0.93% |
| 2025-10-21 | 9.43 | 9.65 | 9.32 | 9.63 | 9.63 | qfq | 8,384,388 | 79,851,057 | 2.12% |
| 2025-10-20 | 9.32 | 9.48 | 9.23 | 9.43 | 9.43 | qfq | 11,812,879 | 110,745,774 | 3.06% |
| 2025-10-17 | 9.45 | 9.51 | 9.15 | 9.15 | 9.15 | qfq | 14,281,410 | 132,415,880 | -3.79% |
| 2025-10-16 | 9.69 | 9.69 | 9.47 | 9.51 | 9.51 | qfq | 10,980,633 | 104,910,697 | -2.16% |
| 2025-10-15 | 9.60 | 9.72 | 9.49 | 9.72 | 9.72 | qfq | 8,773,435 | 84,505,139 | 1.04% |
| 2025-10-14 | 9.98 | 10.01 | 9.59 | 9.62 | 9.62 | qfq | 14,502,413 | 141,773,567 | -2.73% |
| 2025-10-13 | 9.77 | 9.95 | 9.60 | 9.89 | 9.89 | qfq | 12,499,702 | 122,728,764 | -1.10% |
| 2025-10-10 | 10.16 | 10.20 | 9.93 | 10.00 | 10.00 | qfq | 10,666,399 | 106,695,682 | -1.96% |
| 2025-10-09 | 10.18 | 10.31 | 10.18 | 10.20 | 10.20 | qfq | 10,520,960 | 107,702,358 | 0.20% |
| 2025-09-30 | 10.16 | 10.40 | 10.14 | 10.18 | 10.18 | qfq | 10,909,456 | 111,773,245 | 0.39% |
| 2025-09-29 | 9.96 | 10.18 | 9.83 | 10.14 | 10.14 | qfq | 11,166,969 | 112,316,349 | 2.01% |
| 2025-09-26 | 10.33 | 10.36 | 9.92 | 9.94 | 9.94 | qfq | 19,532,061 | 197,454,340 | -4.24% |
| 2025-09-25 | 10.56 | 10.70 | 10.35 | 10.38 | 10.38 | qfq | 16,287,271 | 171,057,028 | -1.98% |
| 2025-09-24 | 10.40 | 10.66 | 10.32 | 10.59 | 10.59 | qfq | 15,515,432 | 163,476,507 | 1.05% |
| 2025-09-23 | 10.84 | 10.84 | 10.23 | 10.48 | 10.48 | qfq | 19,380,958 | 202,506,519 | -3.68% |
| 2025-09-22 | 10.59 | 10.88 | 10.51 | 10.88 | 10.88 | qfq | 17,254,859 | 184,836,273 | 2.93% |
| 2025-09-19 | 10.67 | 10.85 | 10.43 | 10.57 | 10.57 | qfq | 18,719,690 | 198,554,907 | -0.47% |
| 2025-09-18 | 10.66 | 11.12 | 10.50 | 10.62 | 10.62 | qfq | 27,312,966 | 294,455,903 | -0.28% |
| 2025-09-17 | 10.78 | 10.78 | 10.56 | 10.65 | 10.65 | qfq | 13,265,442 | 141,443,717 | -0.75% |
| 2025-09-16 | 10.49 | 10.78 | 10.49 | 10.73 | 10.73 | qfq | 12,466,275 | 132,911,998 | 2.39% |
| 2025-09-15 | 10.76 | 10.77 | 10.48 | 10.48 | 10.48 | qfq | 15,010,359 | 158,865,980 | -1.96% |
| 2025-09-12 | 10.55 | 11.05 | 10.44 | 10.69 | 10.69 | qfq | 26,253,060 | 283,622,044 | 1.42% |
| 2025-09-11 | 10.10 | 10.54 | 10.03 | 10.54 | 10.54 | qfq | 16,948,018 | 175,057,833 | 4.05% |
| 2025-09-10 | 10.09 | 10.18 | 10.03 | 10.13 | 10.13 | qfq | 9,333,479 | 94,475,544 | 0.40% |
| 2025-09-09 | 10.32 | 10.35 | 10.05 | 10.09 | 10.09 | qfq | 10,888,264 | 110,678,864 | -2.70% |
| 2025-09-08 | 10.41 | 10.41 | 10.15 | 10.37 | 10.37 | qfq | 16,950,445 | 174,369,713 | -0.38% |
| 2025-09-05 | 10.20 | 10.43 | 10.05 | 10.41 | 10.41 | qfq | 14,439,029 | 148,062,884 | 2.87% |
| 2025-09-04 | 10.51 | 10.68 | 9.99 | 10.12 | 10.12 | qfq | 20,650,686 | 213,663,974 | -3.62% |
| 2025-09-03 | 10.90 | 10.95 | 10.45 | 10.50 | 10.50 | qfq | 15,629,713 | 167,245,838 | -3.58% |
| 2025-09-02 | 11.51 | 11.51 | 10.78 | 10.89 | 10.89 | qfq | 24,643,013 | 271,335,373 | -5.06% |
| 2025-09-01 | 11.50 | 11.77 | 11.37 | 11.47 | 11.47 | qfq | 21,178,145 | 243,632,340 | -1.12% |
| 2025-08-29 | 12.05 | 12.06 | 11.52 | 11.60 | 11.60 | qfq | 30,643,579 | 356,427,716 | -3.97% |
| 2025-08-28 | 11.80 | 12.15 | 11.50 | 12.08 | 12.08 | qfq | 33,774,244 | 400,193,285 | 2.55% |
| 2025-08-27 | 12.00 | 12.53 | 11.72 | 11.78 | 11.78 | qfq | 39,134,583 | 474,233,594 | -1.92% |
| 2025-08-26 | 11.80 | 12.40 | 11.75 | 12.01 | 12.01 | qfq | 28,836,626 | 349,048,844 | 1.18% |
| 2025-08-25 | 12.10 | 12.13 | 11.77 | 11.87 | 11.87 | qfq | 28,039,447 | 334,502,484 | -1.08% |
| 2025-08-22 | 11.60 | 12.11 | 11.50 | 12.00 | 12.00 | qfq | 32,537,355 | 386,217,108 | 3.36% |
| 2025-08-21 | 11.75 | 11.85 | 11.48 | 11.61 | 11.61 | qfq | 20,845,044 | 242,728,848 | -1.86% |
| 2025-08-20 | 11.72 | 11.91 | 11.58 | 11.83 | 11.83 | qfq | 26,285,543 | 309,091,204 | -0.25% |
| 2025-08-19 | 11.51 | 12.29 | 11.51 | 11.86 | 11.86 | qfq | 45,005,171 | 540,104,268 | 1.98% |
| 2025-08-18 | 10.97 | 11.88 | 10.97 | 11.63 | 11.63 | qfq | 44,064,735 | 508,511,799 | 7.29% |
| 2025-08-15 | 10.45 | 10.90 | 10.45 | 10.84 | 10.84 | qfq | 16,874,489 | 181,190,973 | 3.44% |
| 2025-08-14 | 10.84 | 10.85 | 10.46 | 10.48 | 10.48 | qfq | 15,129,003 | 161,018,060 | -3.05% |
| 2025-08-13 | 10.90 | 10.92 | 10.75 | 10.81 | 10.81 | qfq | 14,049,267 | 151,899,282 | -0.46% |
| 2025-08-12 | 10.92 | 10.96 | 10.76 | 10.86 | 10.86 | qfq | 11,481,140 | 124,637,820 | -0.64% |
| 2025-08-11 | 10.83 | 10.99 | 10.75 | 10.93 | 10.93 | qfq | 12,649,872 | 137,988,965 | 1.67% |
| 2025-08-08 | 10.85 | 10.90 | 10.60 | 10.75 | 10.75 | qfq | 14,608,651 | 156,487,170 | -1.29% |
| 2025-08-07 | 11.03 | 11.08 | 10.85 | 10.89 | 10.89 | qfq | 15,837,958 | 173,147,680 | -1.45% |
| 2025-08-06 | 10.88 | 11.25 | 10.80 | 11.05 | 11.05 | qfq | 18,721,668 | 206,602,776 | 1.28% |
| 2025-08-05 | 10.92 | 10.98 | 10.78 | 10.91 | 10.91 | qfq | 12,949,170 | 140,740,907 | 0.09% |
| 2025-08-04 | 10.52 | 10.91 | 10.43 | 10.90 | 10.90 | qfq | 20,298,978 | 217,179,962 | 3.12% |
| 2025-08-01 | 10.60 | 10.66 | 10.39 | 10.57 | 10.57 | qfq | 11,747,093 | 123,629,512 | 0.00% |
| 2025-07-31 | 10.47 | 10.73 | 10.47 | 10.57 | 10.57 | qfq | 15,902,579 | 169,233,258 | 0.48% |
| 2025-07-30 | 10.69 | 10.69 | 10.40 | 10.52 | 10.52 | qfq | 13,529,297 | 142,371,327 | -1.77% |
| 2025-07-29 | 10.58 | 10.80 | 10.57 | 10.71 | 10.71 | qfq | 15,647,618 | 167,096,662 | 0.56% |
| 2025-07-28 | 10.59 | 10.77 | 10.44 | 10.65 | 10.65 | qfq | 15,369,691 | 162,683,907 | 0.95% |
| 2025-07-25 | 10.30 | 10.57 | 10.29 | 10.55 | 10.55 | qfq | 17,532,190 | 183,324,140 | 2.03% |
| 2025-07-24 | 10.20 | 10.34 | 10.18 | 10.34 | 10.34 | qfq | 8,482,954 | 87,174,771 | 0.98% |
| 2025-07-23 | 10.24 | 10.38 | 10.18 | 10.24 | 10.24 | qfq | 11,918,929 | 122,231,627 | -0.58% |
| 2025-07-22 | 10.35 | 10.42 | 10.26 | 10.30 | 10.30 | qfq | 11,858,430 | 122,456,286 | -0.96% |
| 2025-07-21 | 10.48 | 10.57 | 10.35 | 10.40 | 10.40 | qfq | 14,870,678 | 155,232,539 | -0.67% |
| 2025-07-18 | 10.48 | 10.63 | 10.37 | 10.47 | 10.47 | qfq | 24,547,899 | 256,769,707 | -1.51% |
| 2025-07-17 | 9.88 | 11.30 | 9.85 | 10.63 | 10.63 | qfq | 49,360,076 | 524,973,990 | 7.05% |
| 2025-07-16 | 9.81 | 10.00 | 9.77 | 9.93 | 9.93 | qfq | 10,841,507 | 107,405,829 | 1.22% |
| 2025-07-15 | 9.82 | 9.82 | 9.57 | 9.81 | 9.81 | qfq | 11,863,653 | 115,238,977 | 0.51% |
| 2025-07-14 | 9.75 | 9.84 | 9.70 | 9.76 | 9.76 | qfq | 7,446,224 | 72,717,595 | -0.10% |
| 2025-07-11 | 9.76 | 9.82 | 9.61 | 9.77 | 9.77 | qfq | 9,129,440 | 88,909,070 | 0.62% |
| 2025-07-10 | 9.73 | 9.81 | 9.66 | 9.71 | 9.71 | qfq | 6,801,185 | 66,108,322 | -0.31% |
| 2025-07-09 | 9.93 | 9.93 | 9.72 | 9.74 | 9.74 | qfq | 9,926,580 | 97,375,434 | -1.72% |
| 2025-07-08 | 9.85 | 9.93 | 9.79 | 9.91 | 9.91 | qfq | 7,745,236 | 76,593,159 | 1.02% |
| 2025-07-07 | 9.82 | 9.87 | 9.54 | 9.81 | 9.81 | qfq | 15,581,354 | 151,796,905 | -2.97% |
| 2025-07-04 | 10.33 | 10.33 | 10.10 | 10.11 | 10.11 | qfq | 7,758,802 | 79,027,538 | -1.94% |
| 2025-07-03 | 10.21 | 10.37 | 10.20 | 10.31 | 10.31 | qfq | 6,931,582 | 71,332,627 | 0.98% |
| 2025-07-02 | 10.37 | 10.39 | 10.16 | 10.21 | 10.21 | qfq | 9,003,903 | 92,234,674 | -2.11% |
| 2025-07-01 | 10.51 | 10.63 | 10.36 | 10.43 | 10.43 | qfq | 10,757,938 | 112,451,581 | -0.38% |
| 2025-06-30 | 10.38 | 10.52 | 10.37 | 10.47 | 10.47 | qfq | 8,384,060 | 87,684,429 | 0.87% |
| 2025-06-27 | 10.35 | 10.44 | 10.25 | 10.38 | 10.38 | qfq | 9,728,129 | 100,821,408 | 0.87% |
| 2025-06-26 | 10.45 | 10.47 | 10.26 | 10.29 | 10.29 | qfq | 9,647,656 | 100,037,396 | -1.06% |
| 2025-06-25 | 10.32 | 10.41 | 10.24 | 10.40 | 10.40 | qfq | 11,715,562 | 121,026,786 | 0.78% |
| 2025-06-24 | 10.19 | 10.36 | 10.15 | 10.32 | 10.32 | qfq | 10,445,628 | 107,291,105 | 1.57% |
| 2025-06-23 | 9.84 | 10.19 | 9.74 | 10.16 | 10.16 | qfq | 9,761,292 | 97,999,315 | 3.04% |
| 2025-06-20 | 10.04 | 10.15 | 9.85 | 9.86 | 9.86 | qfq | 7,169,091 | 71,296,924 | -2.28% |
| 2025-06-19 | 10.26 | 10.38 | 10.05 | 10.09 | 10.09 | qfq | 9,458,941 | 96,324,267 | -1.56% |
| 2025-06-18 | 10.10 | 10.25 | 10.05 | 10.25 | 10.25 | qfq | 8,824,309 | 89,699,484 | 1.08% |
| 2025-06-17 | 10.09 | 10.19 | 10.00 | 10.14 | 10.14 | qfq | 6,464,464 | 65,304,565 | 0.80% |
| 2025-06-16 | 9.82 | 10.08 | 9.80 | 10.06 | 10.06 | qfq | 8,063,883 | 80,805,851 | 2.24% |
| 2025-06-13 | 10.06 | 10.13 | 9.81 | 9.84 | 9.84 | qfq | 10,305,075 | 102,268,010 | -2.86% |
| 2025-06-12 | 10.10 | 10.24 | 10.00 | 10.13 | 10.13 | qfq | 7,338,796 | 74,543,699 | 0.30% |
| 2025-06-11 | 10.05 | 10.23 | 10.05 | 10.10 | 10.10 | qfq | 7,541,708 | 76,501,698 | 0.00% |
| 2025-06-10 | 10.40 | 10.43 | 9.98 | 10.10 | 10.10 | qfq | 12,065,634 | 122,456,448 | -2.70% |
| 2025-06-09 | 10.37 | 10.44 | 10.32 | 10.38 | 10.38 | qfq | 7,430,208 | 77,146,182 | 0.10% |
| 2025-06-06 | 10.43 | 10.43 | 10.25 | 10.37 | 10.37 | qfq | 8,302,596 | 85,779,524 | -0.19% |
| 2025-06-05 | 10.29 | 10.45 | 10.16 | 10.39 | 10.39 | qfq | 10,965,110 | 112,876,380 | 0.97% |
| 2025-06-04 | 10.26 | 10.31 | 10.16 | 10.29 | 10.29 | qfq | 7,061,038 | 72,338,707 | 1.18% |
| 2025-06-03 | 10.10 | 10.34 | 10.07 | 10.17 | 10.17 | qfq | 7,768,495 | 79,336,492 | 0.10% |
| 2025-05-30 | 10.40 | 10.40 | 10.11 | 10.16 | 10.16 | qfq | 9,814,813 | 100,060,273 | -2.87% |
| 2025-05-29 | 10.17 | 10.46 | 10.17 | 10.46 | 10.46 | qfq | 12,518,843 | 129,678,673 | 2.65% |
| 2025-05-28 | 10.37 | 10.37 | 10.13 | 10.19 | 10.19 | qfq | 8,641,448 | 88,257,405 | -0.97% |
| 2025-05-27 | 10.34 | 10.35 | 10.16 | 10.29 | 10.29 | qfq | 8,872,692 | 90,910,884 | 0.29% |
| 2025-05-26 | 10.20 | 10.33 | 10.13 | 10.26 | 10.26 | qfq | 11,070,557 | 113,513,115 | 1.99% |
| 2025-05-23 | 10.38 | 10.40 | 10.04 | 10.06 | 10.06 | qfq | 11,918,482 | 121,650,988 | -2.61% |
| 2025-05-22 | 10.48 | 10.60 | 10.30 | 10.33 | 10.33 | qfq | 12,829,855 | 133,730,265 | -1.81% |
| 2025-05-21 | 10.78 | 10.78 | 10.49 | 10.52 | 10.52 | qfq | 12,527,960 | 132,783,580 | -2.41% |
| 2025-05-20 | 11.10 | 11.12 | 10.58 | 10.78 | 10.78 | qfq | 20,913,534 | 224,040,375 | -1.28% |
| 2025-05-19 | 11.28 | 11.33 | 10.80 | 10.92 | 10.92 | qfq | 19,218,520 | 210,151,241 | -1.53% |
| 2025-05-16 | 11.09 | 11.30 | 10.93 | 11.09 | 11.09 | qfq | 17,819,293 | 198,416,135 | 0.18% |
| 2025-05-15 | 11.38 | 11.52 | 11.01 | 11.07 | 11.07 | qfq | 25,294,584 | 283,100,609 | -2.64% |
| 2025-05-14 | 11.29 | 11.43 | 11.08 | 11.37 | 11.37 | qfq | 27,372,761 | 308,438,606 | 1.97% |
| 2025-05-13 | 11.62 | 11.82 | 11.11 | 11.15 | 11.15 | qfq | 27,343,886 | 309,717,163 | -2.36% |
| 2025-05-12 | 11.03 | 11.75 | 10.83 | 11.42 | 11.42 | qfq | 40,739,913 | 466,014,476 | 4.48% |
| 2025-05-09 | 11.53 | 11.83 | 10.93 | 10.93 | 10.93 | qfq | 47,018,016 | 532,558,885 | -5.20% |
| 2025-05-08 | 11.50 | 11.99 | 11.45 | 11.53 | 11.53 | qfq | 47,620,138 | 555,794,042 | -0.60% |
| 2025-05-07 | 12.30 | 12.30 | 11.40 | 11.60 | 11.60 | qfq | 68,899,789 | 817,199,861 | -0.26% |
| 2025-05-06 | 9.99 | 11.63 | 9.99 | 11.63 | 11.63 | qfq | 43,329,583 | 478,094,483 | 20.02% |
| 2025-04-30 | 9.12 | 9.73 | 9.12 | 9.69 | 9.69 | qfq | 13,784,577 | 131,289,693 | 6.25% |
| 2025-04-29 | 9.01 | 9.18 | 8.92 | 9.12 | 9.12 | qfq | 6,151,365 | 56,025,826 | 1.22% |
| 2025-04-28 | 9.14 | 9.15 | 8.94 | 9.01 | 9.01 | qfq | 6,248,267 | 56,536,060 | -0.77% |
| 2025-04-25 | 8.86 | 9.22 | 8.77 | 9.08 | 9.08 | qfq | 10,952,377 | 98,563,478 | -1.84% |
| 2025-04-24 | 9.52 | 9.52 | 9.15 | 9.25 | 9.25 | qfq | 8,335,903 | 77,662,845 | -2.84% |
| 2025-04-23 | 9.46 | 9.69 | 9.41 | 9.52 | 9.52 | qfq | 9,866,935 | 94,351,146 | 1.38% |
| 2025-04-22 | 9.39 | 9.50 | 9.35 | 9.39 | 9.39 | qfq | 6,880,368 | 64,771,406 | -0.53% |
| 2025-04-21 | 9.50 | 9.50 | 9.34 | 9.44 | 9.44 | qfq | 8,342,090 | 78,525,104 | 0.53% |
| 2025-04-18 | 9.55 | 9.58 | 9.32 | 9.39 | 9.39 | qfq | 11,584,523 | 109,242,053 | -0.53% |
| 2025-04-17 | 9.80 | 9.97 | 9.44 | 9.44 | 9.44 | qfq | 24,862,723 | 241,922,208 | 5.36% |
| 2025-04-16 | 9.13 | 9.21 | 8.76 | 8.96 | 8.96 | qfq | 9,296,992 | 83,283,740 | -2.29% |
| 2025-04-15 | 9.27 | 9.34 | 9.10 | 9.17 | 9.17 | qfq | 6,246,970 | 57,351,872 | -1.19% |
| 2025-04-14 | 9.41 | 9.49 | 9.22 | 9.28 | 9.28 | qfq | 9,345,390 | 87,299,469 | 0.11% |
| 2025-04-11 | 9.00 | 9.35 | 8.88 | 9.27 | 9.27 | qfq | 9,863,950 | 90,749,012 | 2.32% |
| 2025-04-10 | 9.30 | 9.36 | 9.05 | 9.06 | 9.06 | qfq | 12,319,296 | 113,340,550 | 2.49% |
| 2025-04-09 | 8.48 | 8.91 | 7.96 | 8.84 | 8.84 | qfq | 14,720,902 | 125,528,782 | 3.27% |
| 2025-04-08 | 8.26 | 8.74 | 8.26 | 8.56 | 8.56 | qfq | 14,530,181 | 123,795,156 | 5.55% |
| 2025-04-07 | 9.55 | 9.55 | 8.00 | 8.11 | 8.11 | qfq | 21,782,098 | 189,064,789 | -18.90% |
| 2025-04-03 | 10.05 | 10.17 | 9.90 | 10.00 | 10.00 | qfq | 6,610,666 | 66,303,385 | -1.28% |
| 2025-04-02 | 10.09 | 10.16 | 10.03 | 10.13 | 10.13 | qfq | 5,198,920 | 52,496,253 | 0.40% |
| 2025-04-01 | 10.16 | 10.25 | 10.05 | 10.09 | 10.09 | qfq | 7,764,038 | 78,705,293 | -0.30% |
| 2025-03-31 | 10.35 | 10.39 | 9.98 | 10.12 | 10.12 | qfq | 11,632,535 | 117,652,918 | -3.16% |
| 2025-03-28 | 10.46 | 10.89 | 10.41 | 10.45 | 10.45 | qfq | 13,233,978 | 140,534,194 | 0.10% |
| 2025-03-27 | 10.37 | 10.68 | 10.14 | 10.44 | 10.44 | qfq | 11,474,583 | 119,183,052 | 0.38% |
| 2025-03-26 | 10.47 | 10.63 | 10.39 | 10.40 | 10.40 | qfq | 7,630,805 | 80,044,199 | -0.29% |
| 2025-03-25 | 10.65 | 10.67 | 10.39 | 10.43 | 10.43 | qfq | 9,248,984 | 97,100,283 | -2.43% |
| 2025-03-24 | 10.88 | 10.95 | 10.37 | 10.69 | 10.69 | qfq | 13,606,828 | 145,308,576 | -1.75% |
| 2025-03-21 | 11.30 | 11.35 | 10.88 | 10.88 | 10.88 | qfq | 19,008,984 | 209,829,137 | -4.73% |
| 2025-03-20 | 11.51 | 11.89 | 11.35 | 11.42 | 11.42 | qfq | 18,304,439 | 213,799,961 | -0.87% |
| 2025-03-19 | 11.65 | 11.78 | 11.41 | 11.52 | 11.52 | qfq | 14,490,637 | 167,005,027 | -1.12% |
| 2025-03-18 | 11.93 | 11.97 | 11.57 | 11.65 | 11.65 | qfq | 18,065,049 | 211,956,228 | -1.60% |
| 2025-03-17 | 11.71 | 12.26 | 11.70 | 11.84 | 11.84 | qfq | 29,275,880 | 352,059,279 | 2.51% |
| 2025-03-14 | 11.41 | 11.65 | 11.00 | 11.55 | 11.55 | qfq | 23,395,283 | 265,058,511 | 0.35% |
| 2025-03-13 | 11.61 | 11.90 | 11.30 | 11.51 | 11.51 | qfq | 24,829,259 | 287,273,549 | -0.69% |
| 2025-03-12 | 11.32 | 12.02 | 11.26 | 11.59 | 11.59 | qfq | 31,849,517 | 373,038,854 | 2.75% |
| 2025-03-11 | 11.20 | 11.32 | 11.05 | 11.28 | 11.28 | qfq | 17,106,383 | 191,204,696 | -1.57% |
| 2025-03-10 | 11.06 | 11.88 | 10.91 | 11.46 | 11.46 | qfq | 29,150,596 | 334,748,240 | 4.47% |
| 2025-03-07 | 11.21 | 11.33 | 10.84 | 10.97 | 10.97 | qfq | 15,994,538 | 177,179,658 | -2.49% |
| 2025-03-06 | 10.70 | 11.55 | 10.68 | 11.25 | 11.25 | qfq | 26,485,101 | 295,679,705 | 6.13% |
| 2025-03-05 | 10.58 | 10.70 | 10.34 | 10.60 | 10.60 | qfq | 11,671,058 | 122,793,528 | -0.09% |
| 2025-03-04 | 10.32 | 10.63 | 10.32 | 10.61 | 10.61 | qfq | 10,226,338 | 107,473,123 | 1.53% |
| 2025-03-03 | 10.52 | 10.72 | 10.23 | 10.45 | 10.45 | qfq | 13,210,322 | 138,700,421 | 0.29% |
| 2025-02-28 | 11.18 | 11.23 | 10.38 | 10.42 | 10.42 | qfq | 20,287,957 | 217,373,823 | -7.62% |
| 2025-02-27 | 11.53 | 11.60 | 11.02 | 11.28 | 11.28 | qfq | 18,742,714 | 211,353,662 | -2.25% |
| 2025-02-26 | 11.70 | 11.78 | 11.41 | 11.54 | 11.54 | qfq | 18,731,298 | 216,192,699 | -0.35% |
| 2025-02-25 | 11.29 | 11.79 | 11.16 | 11.58 | 11.58 | qfq | 22,332,360 | 257,916,076 | 1.14% |
| 2025-02-24 | 11.51 | 11.54 | 11.20 | 11.45 | 11.45 | qfq | 16,346,691 | 185,538,221 | -0.52% |
| 2025-02-21 | 11.30 | 11.56 | 11.10 | 11.51 | 11.51 | qfq | 20,126,213 | 228,839,733 | 2.13% |
| 2025-02-20 | 11.23 | 11.48 | 11.09 | 11.27 | 11.27 | qfq | 15,100,318 | 170,071,569 | 0.45% |
| 2025-02-19 | 10.96 | 11.30 | 10.87 | 11.22 | 11.22 | qfq | 13,713,073 | 153,060,593 | 2.65% |
| 2025-02-18 | 11.65 | 11.70 | 10.88 | 10.93 | 10.93 | qfq | 23,523,357 | 264,451,952 | -6.26% |
| 2025-02-17 | 11.77 | 11.93 | 11.53 | 11.66 | 11.66 | qfq | 20,648,644 | 242,162,955 | 0.26% |
| 2025-02-14 | 11.54 | 11.79 | 11.33 | 11.63 | 11.63 | qfq | 20,997,184 | 243,265,057 | 0.26% |
| 2025-02-13 | 12.00 | 12.00 | 11.51 | 11.60 | 11.60 | qfq | 19,961,331 | 233,124,081 | -2.44% |
| 2025-02-12 | 11.59 | 11.95 | 11.53 | 11.89 | 11.89 | qfq | 23,084,683 | 272,857,245 | 2.06% |
| 2025-02-11 | 11.71 | 11.98 | 11.43 | 11.65 | 11.65 | qfq | 29,186,707 | 340,134,956 | 0.00% |
| 2025-02-10 | 11.50 | 11.68 | 11.21 | 11.65 | 11.65 | qfq | 29,729,682 | 341,868,182 | 4.95% |
| 2025-02-07 | 10.70 | 11.44 | 10.65 | 11.10 | 11.10 | qfq | 27,093,071 | 299,351,719 | 3.64% |
| 2025-02-06 | 10.20 | 10.85 | 10.08 | 10.71 | 10.71 | qfq | 18,322,226 | 193,220,091 | 4.49% |
| 2025-02-05 | 9.98 | 10.42 | 9.95 | 10.25 | 10.25 | qfq | 17,118,749 | 174,846,330 | 4.91% |
| 2025-01-27 | 10.16 | 10.28 | 9.75 | 9.77 | 9.77 | qfq | 12,679,379 | 125,782,621 | -3.84% |
| 2025-01-24 | 9.73 | 10.20 | 9.73 | 10.16 | 10.16 | qfq | 16,240,591 | 163,124,780 | 4.74% |
| 2025-01-23 | 9.91 | 10.18 | 9.70 | 9.70 | 9.70 | qfq | 11,075,656 | 110,403,170 | -0.51% |
| 2025-01-22 | 9.80 | 9.89 | 9.71 | 9.75 | 9.75 | qfq | 7,428,793 | 72,764,447 | -1.22% |
| 2025-01-21 | 9.95 | 10.03 | 9.75 | 9.87 | 9.87 | qfq | 7,748,433 | 76,399,957 | 0.30% |
| 2025-01-20 | 10.00 | 10.03 | 9.71 | 9.84 | 9.84 | qfq | 7,489,238 | 74,026,347 | 0.10% |
| 2025-01-17 | 9.88 | 9.97 | 9.72 | 9.83 | 9.83 | qfq | 9,191,879 | 90,470,834 | -1.01% |
| 2025-01-16 | 9.84 | 10.18 | 9.77 | 9.93 | 9.93 | qfq | 13,776,210 | 137,412,949 | 2.16% |
| 2025-01-15 | 9.80 | 9.90 | 9.67 | 9.72 | 9.72 | qfq | 10,171,990 | 99,251,507 | -1.32% |
| 2025-01-14 | 9.34 | 9.86 | 9.32 | 9.85 | 9.85 | qfq | 13,575,625 | 131,265,229 | 6.14% |
| 2025-01-13 | 9.01 | 9.32 | 8.77 | 9.28 | 9.28 | qfq | 10,642,799 | 96,942,798 | 1.42% |
| 2025-01-10 | 9.51 | 9.80 | 9.15 | 9.15 | 9.15 | qfq | 12,344,904 | 116,592,234 | -4.49% |
| 2025-01-09 | 9.50 | 9.74 | 9.46 | 9.58 | 9.58 | qfq | 9,992,617 | 96,516,658 | 0.31% |
| 2025-01-08 | 9.59 | 9.68 | 9.16 | 9.55 | 9.55 | qfq | 12,856,830 | 121,548,576 | -0.93% |
| 2025-01-07 | 9.32 | 9.64 | 9.26 | 9.64 | 9.64 | qfq | 10,508,489 | 99,362,051 | 3.21% |
| 2025-01-06 | 9.55 | 9.77 | 9.22 | 9.34 | 9.34 | qfq | 12,982,192 | 122,912,449 | -2.91% |
| 2025-01-03 | 10.26 | 10.37 | 9.55 | 9.62 | 9.62 | qfq | 14,436,508 | 142,836,343 | -6.33% |
| 2025-01-02 | 10.60 | 10.70 | 10.15 | 10.27 | 10.27 | qfq | 12,087,229 | 125,808,996 | -3.11% |
| 2024-12-31 | 11.21 | 11.22 | 10.59 | 10.60 | 10.60 | qfq | 16,172,515 | 175,135,067 | -5.36% |
| 2024-12-30 | 11.21 | 11.39 | 10.86 | 11.20 | 11.20 | qfq | 11,418,168 | 127,442,725 | -0.36% |
| 2024-12-27 | 11.49 | 11.62 | 11.18 | 11.24 | 11.24 | qfq | 13,304,200 | 151,502,829 | -1.92% |
| 2024-12-26 | 11.18 | 11.69 | 11.18 | 11.46 | 11.46 | qfq | 13,722,590 | 157,838,146 | 2.23% |
| 2024-12-25 | 11.42 | 11.49 | 10.99 | 11.21 | 11.21 | qfq | 15,578,687 | 174,770,614 | -2.27% |
| 2024-12-24 | 12.01 | 12.09 | 11.05 | 11.47 | 11.47 | qfq | 30,239,275 | 346,331,544 | -4.26% |
| 2024-12-23 | 12.64 | 12.89 | 11.90 | 11.98 | 11.98 | qfq | 30,115,599 | 373,291,615 | -3.15% |
| 2024-12-20 | 12.29 | 12.60 | 11.98 | 12.37 | 12.37 | qfq | 29,107,560 | 357,805,805 | 0.16% |
| 2024-12-19 | 11.91 | 12.44 | 11.73 | 12.35 | 12.35 | qfq | 40,845,226 | 496,583,093 | 3.69% |
| 2024-12-18 | 10.61 | 12.50 | 10.43 | 11.91 | 11.91 | qfq | 47,075,423 | 550,159,753 | 12.36% |
| 2024-12-17 | 11.26 | 11.27 | 10.56 | 10.60 | 10.60 | qfq | 17,050,635 | 184,919,899 | -5.53% |
| 2024-12-16 | 11.55 | 11.61 | 11.11 | 11.22 | 11.22 | qfq | 14,401,977 | 162,934,930 | -2.86% |
| 2024-12-13 | 12.01 | 12.05 | 11.54 | 11.55 | 11.55 | qfq | 17,119,570 | 201,579,657 | -4.15% |
| 2024-12-12 | 12.23 | 12.23 | 11.76 | 12.05 | 12.05 | qfq | 18,637,933 | 222,956,578 | -0.82% |
| 2024-12-11 | 11.74 | 12.20 | 11.73 | 12.15 | 12.15 | qfq | 28,948,116 | 348,530,167 | 4.56% |
| 2024-12-10 | 11.71 | 11.84 | 11.50 | 11.62 | 11.62 | qfq | 20,529,804 | 240,173,599 | 2.65% |
| 2024-12-09 | 11.57 | 11.60 | 11.15 | 11.32 | 11.32 | qfq | 14,616,500 | 165,591,160 | -2.25% |
| 2024-12-06 | 11.51 | 11.74 | 11.37 | 11.58 | 11.58 | qfq | 17,836,032 | 206,602,673 | 1.31% |
| 2024-12-05 | 11.13 | 11.60 | 11.05 | 11.43 | 11.43 | qfq | 14,651,313 | 167,308,727 | 2.70% |
| 2024-12-04 | 11.57 | 11.65 | 11.08 | 11.13 | 11.13 | qfq | 16,215,570 | 183,350,589 | -3.55% |
| 2024-12-03 | 11.73 | 11.73 | 11.36 | 11.54 | 11.54 | qfq | 14,560,622 | 167,526,601 | -1.28% |
| 2024-12-02 | 11.57 | 11.81 | 11.45 | 11.69 | 11.69 | qfq | 15,936,686 | 185,983,599 | 1.65% |
| 2024-11-29 | 11.34 | 11.75 | 11.10 | 11.50 | 11.50 | qfq | 17,729,261 | 202,558,566 | 1.32% |
| 2024-11-28 | 11.49 | 11.68 | 11.28 | 11.35 | 11.35 | qfq | 15,061,440 | 172,353,741 | -1.48% |
| 2024-11-27 | 11.28 | 11.54 | 10.96 | 11.52 | 11.52 | qfq | 17,365,048 | 194,616,012 | 1.59% |
| 2024-11-26 | 11.44 | 11.85 | 11.32 | 11.34 | 11.34 | qfq | 12,141,049 | 140,405,878 | -1.73% |
| 2024-11-25 | 11.70 | 11.70 | 11.11 | 11.54 | 11.54 | qfq | 16,485,759 | 187,392,456 | 0.52% |
| 2024-11-22 | 12.08 | 12.45 | 11.45 | 11.48 | 11.48 | qfq | 22,698,049 | 271,491,096 | -5.98% |
| 2024-11-21 | 12.02 | 12.38 | 11.93 | 12.21 | 12.21 | qfq | 16,556,151 | 201,506,688 | 0.74% |
| 2024-11-20 | 11.79 | 12.30 | 11.76 | 12.12 | 12.12 | qfq | 17,460,802 | 210,261,999 | 2.28% |
| 2024-11-19 | 11.34 | 11.89 | 11.20 | 11.85 | 11.85 | qfq | 20,851,748 | 241,444,363 | 5.33% |
| 2024-11-18 | 12.18 | 12.37 | 11.11 | 11.25 | 11.25 | qfq | 26,224,143 | 299,654,537 | -7.64% |
| 2024-11-15 | 12.62 | 13.06 | 12.16 | 12.18 | 12.18 | qfq | 23,578,213 | 297,237,402 | -4.02% |
| 2024-11-14 | 13.01 | 13.37 | 12.67 | 12.69 | 12.69 | qfq | 24,518,913 | 319,187,700 | -3.28% |
| 2024-11-13 | 12.91 | 13.20 | 12.63 | 13.12 | 13.12 | qfq | 26,812,071 | 347,776,394 | 1.08% |
| 2024-11-12 | 13.50 | 13.50 | 12.75 | 12.98 | 12.98 | qfq | 33,781,805 | 442,000,522 | -3.21% |
| 2024-11-11 | 12.71 | 13.66 | 12.70 | 13.41 | 13.41 | qfq | 40,241,997 | 533,522,230 | 5.01% |
| 2024-11-08 | 12.70 | 13.29 | 12.70 | 12.77 | 12.77 | qfq | 36,464,986 | 474,206,232 | 0.63% |
| 2024-11-07 | 12.25 | 12.90 | 12.18 | 12.69 | 12.69 | qfq | 27,174,658 | 341,641,415 | 1.76% |
| 2024-11-06 | 12.69 | 12.94 | 12.21 | 12.47 | 12.47 | qfq | 30,246,750 | 381,540,226 | -1.34% |
| 2024-11-05 | 12.12 | 12.79 | 12.01 | 12.64 | 12.64 | qfq | 27,658,781 | 346,316,777 | 4.03% |
| 2024-11-04 | 11.67 | 12.25 | 11.61 | 12.15 | 12.15 | qfq | 22,474,085 | 269,691,667 | 3.32% |
| 2024-11-01 | 13.12 | 13.12 | 11.70 | 11.76 | 11.76 | qfq | 45,817,640 | 558,576,994 | -11.18% |
| 2024-10-31 | 13.90 | 13.90 | 13.01 | 13.24 | 13.24 | qfq | 46,234,484 | 616,132,185 | -3.22% |
| 2024-10-30 | 12.80 | 14.17 | 12.50 | 13.68 | 13.68 | qfq | 60,173,585 | 808,700,411 | 7.29% |
| 2024-10-29 | 13.29 | 13.29 | 12.58 | 12.75 | 12.75 | qfq | 38,815,307 | 501,166,329 | -3.99% |
| 2024-10-28 | 12.90 | 13.43 | 12.83 | 13.28 | 13.28 | qfq | 33,402,813 | 441,367,592 | 4.90% |
| 2024-10-25 | 12.61 | 13.04 | 12.46 | 12.66 | 12.66 | qfq | 25,179,593 | 320,891,952 | 0.24% |
| 2024-10-24 | 12.64 | 12.82 | 12.47 | 12.63 | 12.63 | qfq | 25,046,489 | 315,660,960 | -1.48% |
| 2024-10-23 | 13.15 | 13.73 | 12.66 | 12.82 | 12.82 | qfq | 43,339,753 | 571,070,905 | -4.90% |
| 2024-10-22 | 14.49 | 14.55 | 13.37 | 13.48 | 13.48 | qfq | 46,725,337 | 638,734,543 | -4.06% |
| 2024-10-21 | 13.50 | 14.37 | 13.30 | 14.05 | 14.05 | qfq | 61,975,729 | 857,826,308 | 6.60% |
| 2024-10-18 | 12.85 | 13.75 | 12.62 | 13.18 | 13.18 | qfq | 63,911,096 | 837,988,863 | 1.23% |
| 2024-10-17 | 12.55 | 13.79 | 12.41 | 13.02 | 13.02 | qfq | 67,590,918 | 888,581,492 | 5.34% |
| 2024-10-16 | 11.67 | 12.41 | 11.61 | 12.36 | 12.36 | qfq | 35,510,422 | 430,189,743 | 1.06% |
| 2024-10-15 | 12.78 | 13.76 | 12.22 | 12.23 | 12.23 | qfq | 69,781,020 | 907,497,250 | -5.63% |
| 2024-10-14 | 11.68 | 13.25 | 10.89 | 12.96 | 12.96 | qfq | 61,821,901 | 736,971,745 | 12.01% |
| 2024-10-11 | 11.48 | 12.44 | 11.11 | 11.57 | 11.57 | qfq | 45,499,736 | 533,249,510 | -2.20% |
| 2024-10-10 | 14.01 | 14.15 | 11.75 | 11.83 | 11.83 | qfq | 58,885,119 | 732,174,190 | -13.08% |
| 2024-10-09 | 13.73 | 15.35 | 13.33 | 13.61 | 13.61 | qfq | 89,093,381 | 1,297,990,877 | -2.65% |
| 2024-10-08 | 13.98 | 13.98 | 13.22 | 13.98 | 13.98 | qfq | 48,770,452 | 675,225,779 | 20.00% |
| 2024-09-30 | 10.92 | 11.65 | 10.59 | 11.65 | 11.65 | qfq | 47,868,304 | 537,775,420 | 19.98% |
| 2024-09-27 | 9.15 | 9.76 | 9.15 | 9.71 | 9.71 | qfq | 20,363,547 | 192,680,701 | 6.70% |
| 2024-09-26 | 8.68 | 9.38 | 8.53 | 9.10 | 9.10 | qfq | 38,688,444 | 348,811,090 | 5.32% |
| 2024-09-25 | 8.50 | 8.92 | 8.46 | 8.64 | 8.64 | qfq | 28,434,572 | 248,044,961 | 2.61% |
| 2024-09-24 | 8.46 | 8.53 | 8.15 | 8.42 | 8.42 | qfq | 25,666,246 | 215,241,907 | -0.71% |
| 2024-09-23 | 8.49 | 8.76 | 8.41 | 8.48 | 8.48 | qfq | 26,519,453 | 226,712,044 | 0.83% |
| 2024-09-20 | 8.06 | 8.54 | 8.05 | 8.41 | 8.41 | qfq | 31,564,012 | 264,388,707 | 4.47% |
| 2024-09-19 | 7.70 | 8.06 | 7.65 | 8.05 | 8.05 | qfq | 18,879,436 | 149,532,690 | 4.14% |
| 2024-09-18 | 7.65 | 7.77 | 7.51 | 7.73 | 7.73 | qfq | 9,530,988 | 73,052,610 | 1.98% |
| 2024-09-13 | 7.82 | 7.87 | 7.56 | 7.58 | 7.58 | qfq | 11,286,855 | 86,691,507 | -3.44% |
| 2024-09-12 | 7.83 | 8.03 | 7.80 | 7.85 | 7.85 | qfq | 11,977,966 | 94,750,982 | 0.77% |
| 2024-09-11 | 7.94 | 7.98 | 7.73 | 7.79 | 7.79 | qfq | 9,562,234 | 74,853,168 | -2.50% |
| 2024-09-10 | 7.78 | 8.08 | 7.51 | 7.99 | 7.99 | qfq | 13,474,928 | 105,431,262 | 3.36% |
| 2024-09-09 | 7.90 | 7.91 | 7.67 | 7.73 | 7.73 | qfq | 9,373,466 | 72,783,905 | -2.15% |
| 2024-09-06 | 8.14 | 8.14 | 7.83 | 7.90 | 7.90 | qfq | 10,871,193 | 86,424,109 | -2.59% |
| 2024-09-05 | 8.10 | 8.21 | 8.01 | 8.11 | 8.11 | qfq | 11,937,723 | 96,678,014 | 0.25% |
| 2024-09-04 | 8.25 | 8.31 | 8.05 | 8.09 | 8.09 | qfq | 16,949,128 | 138,526,672 | -3.80% |
| 2024-09-03 | 8.21 | 8.45 | 8.16 | 8.41 | 8.41 | qfq | 18,589,972 | 154,628,787 | 2.56% |
| 2024-09-02 | 8.30 | 8.48 | 8.17 | 8.20 | 8.20 | qfq | 17,781,244 | 147,330,754 | -1.44% |
| 2024-08-30 | 7.95 | 8.55 | 7.90 | 8.32 | 8.32 | qfq | 31,821,132 | 264,843,904 | 5.99% |
| 2024-08-29 | 7.75 | 7.95 | 7.66 | 7.85 | 7.85 | qfq | 14,235,258 | 111,622,369 | 1.29% |
| 2024-08-28 | 8.12 | 8.16 | 7.71 | 7.75 | 7.75 | qfq | 22,888,501 | 180,051,386 | -5.83% |
| 2024-08-27 | 8.16 | 8.63 | 8.01 | 8.23 | 8.23 | qfq | 28,268,445 | 235,220,200 | 0.24% |
| 2024-08-26 | 7.99 | 8.25 | 7.85 | 8.21 | 8.21 | qfq | 22,963,300 | 186,288,311 | 1.48% |
| 2024-08-23 | 8.11 | 8.30 | 7.93 | 8.09 | 8.09 | qfq | 26,687,277 | 217,316,874 | 2.80% |
| 2024-08-22 | 7.99 | 8.27 | 7.82 | 7.87 | 7.87 | qfq | 20,159,530 | 162,764,719 | -1.38% |
| 2024-08-21 | 7.97 | 8.30 | 7.92 | 7.98 | 7.98 | qfq | 13,418,436 | 108,671,854 | 0.00% |
| 2024-08-20 | 8.12 | 8.27 | 7.94 | 7.98 | 7.98 | qfq | 13,914,545 | 112,105,349 | -1.85% |
| 2024-08-19 | 8.49 | 8.49 | 8.07 | 8.13 | 8.13 | qfq | 20,693,119 | 170,586,926 | -2.05% |
| 2024-08-16 | 7.88 | 8.54 | 7.85 | 8.30 | 8.30 | qfq | 28,030,400 | 231,553,991 | 5.60% |
| 2024-08-15 | 7.58 | 8.05 | 7.49 | 7.86 | 7.86 | qfq | 15,674,082 | 122,983,709 | 3.56% |
| 2024-08-14 | 7.59 | 7.67 | 7.53 | 7.59 | 7.59 | qfq | 4,940,556 | 37,583,102 | 0.26% |
| 2024-08-13 | 7.43 | 7.58 | 7.40 | 7.57 | 7.57 | qfq | 7,517,697 | 56,372,158 | 2.16% |
| 2024-08-12 | 7.60 | 7.72 | 7.35 | 7.41 | 7.41 | qfq | 8,497,272 | 63,403,478 | -3.26% |
| 2024-08-09 | 7.79 | 7.88 | 7.66 | 7.66 | 7.66 | qfq | 6,823,614 | 52,821,071 | -1.29% |
| 2024-08-08 | 7.84 | 7.85 | 7.60 | 7.76 | 7.76 | qfq | 8,344,332 | 64,441,366 | -0.89% |
| 2024-08-07 | 7.77 | 7.94 | 7.74 | 7.83 | 7.83 | qfq | 8,053,885 | 63,331,322 | 0.64% |
| 2024-08-06 | 7.83 | 7.92 | 7.66 | 7.78 | 7.78 | qfq | 8,547,168 | 66,344,063 | 1.04% |
| 2024-08-05 | 8.04 | 8.10 | 7.70 | 7.70 | 7.70 | qfq | 11,855,737 | 93,613,132 | -4.70% |
| 2024-08-02 | 8.29 | 8.34 | 8.03 | 8.08 | 8.08 | qfq | 10,674,373 | 87,446,053 | -3.12% |
| 2024-08-01 | 8.39 | 8.54 | 8.21 | 8.34 | 8.34 | qfq | 11,280,116 | 94,409,332 | -0.12% |
| 2024-07-31 | 8.10 | 8.38 | 8.05 | 8.35 | 8.35 | qfq | 14,067,856 | 116,357,512 | 3.34% |
| 2024-07-30 | 7.89 | 8.19 | 7.83 | 8.08 | 8.08 | qfq | 10,727,479 | 86,260,132 | 2.28% |
| 2024-07-29 | 7.93 | 8.00 | 7.74 | 7.90 | 7.90 | qfq | 7,111,222 | 56,131,366 | 0.25% |
| 2024-07-26 | 7.80 | 7.92 | 7.77 | 7.88 | 7.88 | qfq | 7,490,398 | 58,780,084 | 2.07% |
| 2024-07-25 | 7.74 | 7.87 | 7.57 | 7.72 | 7.72 | qfq | 8,403,854 | 64,854,457 | -0.26% |
| 2024-07-24 | 7.90 | 8.12 | 7.72 | 7.74 | 7.74 | qfq | 10,075,536 | 79,332,234 | -2.52% |
| 2024-07-23 | 8.23 | 8.30 | 7.94 | 7.94 | 7.94 | qfq | 12,048,283 | 97,682,340 | -3.64% |
| 2024-07-22 | 8.28 | 8.37 | 8.13 | 8.24 | 8.24 | qfq | 17,660,690 | 145,925,269 | 3.13% |
| 2024-07-19 | 7.75 | 8.10 | 7.70 | 7.99 | 7.99 | qfq | 11,526,741 | 91,647,861 | 3.10% |
| 2024-07-18 | 7.82 | 7.82 | 7.51 | 7.75 | 7.75 | qfq | 12,268,993 | 93,975,072 | -1.15% |
| 2024-07-17 | 8.03 | 8.12 | 7.83 | 7.84 | 7.84 | qfq | 9,036,190 | 71,867,579 | -2.97% |
| 2024-07-16 | 7.96 | 8.18 | 7.90 | 8.08 | 8.08 | qfq | 9,310,955 | 74,860,158 | 1.25% |
| 2024-07-15 | 8.20 | 8.20 | 7.95 | 7.98 | 7.98 | qfq | 7,065,676 | 56,698,091 | -1.97% |
| 2024-07-12 | 8.32 | 8.32 | 8.12 | 8.14 | 8.14 | qfq | 9,104,162 | 74,583,561 | -1.93% |
| 2024-07-11 | 8.27 | 8.41 | 8.19 | 8.30 | 8.30 | qfq | 12,545,425 | 104,153,052 | 2.34% |
| 2024-07-10 | 8.10 | 8.24 | 8.08 | 8.11 | 8.11 | qfq | 9,988,322 | 81,593,334 | -0.73% |
| 2024-07-09 | 7.90 | 8.24 | 7.70 | 8.17 | 8.17 | qfq | 14,442,015 | 115,369,385 | 3.42% |
| 2024-07-08 | 8.12 | 8.12 | 7.86 | 7.90 | 7.90 | qfq | 9,656,057 | 76,834,589 | -2.71% |
| 2024-07-05 | 8.05 | 8.23 | 7.87 | 8.12 | 8.12 | qfq | 10,678,453 | 86,073,583 | 0.87% |
| 2024-07-04 | 8.38 | 8.43 | 8.00 | 8.05 | 8.05 | qfq | 14,664,521 | 119,592,908 | -3.25% |
| 2024-07-03 | 8.72 | 8.82 | 8.27 | 8.32 | 8.32 | qfq | 19,253,052 | 161,676,201 | -5.13% |
| 2024-07-02 | 8.89 | 9.05 | 8.71 | 8.77 | 8.77 | qfq | 13,185,769 | 117,328,263 | -1.35% |
| 2024-07-01 | 8.87 | 8.96 | 8.68 | 8.89 | 8.89 | qfq | 10,009,666 | 88,365,848 | 0.79% |
| 2024-06-28 | 8.75 | 9.00 | 8.69 | 8.82 | 8.82 | qfq | 10,412,211 | 92,636,768 | 0.46% |
| 2024-06-27 | 9.04 | 9.11 | 8.76 | 8.78 | 8.78 | qfq | 13,082,527 | 116,791,901 | -3.62% |
| 2024-06-26 | 8.80 | 9.14 | 8.67 | 9.11 | 9.11 | qfq | 15,279,684 | 136,530,381 | 3.29% |
| 2024-06-25 | 9.20 | 9.20 | 8.72 | 8.82 | 8.82 | qfq | 20,330,017 | 180,593,161 | -2.65% |
| 2024-06-24 | 9.58 | 9.84 | 9.05 | 9.06 | 9.06 | qfq | 25,423,754 | 238,251,481 | -6.02% |
| 2024-06-21 | 9.80 | 9.95 | 9.56 | 9.64 | 9.64 | qfq | 24,160,430 | 234,900,105 | -3.41% |
| 2024-06-20 | 10.10 | 10.25 | 9.95 | 9.98 | 9.98 | qfq | 30,185,436 | 304,806,564 | 0.60% |
| 2024-06-19 | 10.65 | 10.70 | 9.84 | 9.92 | 9.92 | qfq | 41,368,155 | 417,242,125 | -5.70% |
| 2024-06-18 | 10.23 | 10.60 | 10.11 | 10.52 | 10.52 | qfq | 37,996,125 | 395,133,066 | 2.14% |
| 2024-06-17 | 10.66 | 10.98 | 9.86 | 10.30 | 10.30 | qfq | 50,906,920 | 527,924,122 | -7.29% |
| 2024-06-14 | 10.89 | 11.55 | 10.66 | 11.11 | 11.11 | qfq | 58,789,170 | 655,249,515 | 2.78% |
| 2024-06-13 | 11.04 | 11.27 | 10.68 | 10.81 | 10.81 | qfq | 43,674,572 | 478,466,572 | 3.25% |
| 2024-06-12 | 10.30 | 10.65 | 10.10 | 10.47 | 10.47 | qfq | 22,322,312 | 233,166,476 | 3.05% |
| 2024-06-11 | 9.77 | 10.20 | 9.50 | 10.16 | 10.16 | qfq | 17,577,810 | 174,512,242 | 2.94% |
| 2024-06-07 | 9.97 | 10.04 | 9.54 | 9.87 | 9.87 | qfq | 19,366,646 | 189,896,840 | 0.51% |
| 2024-06-06 | 10.67 | 10.85 | 9.75 | 9.82 | 9.82 | qfq | 30,469,180 | 314,901,324 | -7.97% |
| 2024-06-05 | 10.74 | 11.02 | 10.60 | 10.67 | 10.67 | qfq | 14,493,489 | 156,907,661 | -0.74% |
| 2024-06-04 | 10.80 | 11.18 | 10.56 | 10.75 | 10.75 | qfq | 21,590,132 | 234,321,264 | -1.83% |
| 2024-06-03 | 10.77 | 11.07 | 10.59 | 10.95 | 10.95 | qfq | 24,238,219 | 262,561,264 | 2.72% |
| 2024-05-31 | 10.36 | 10.98 | 10.25 | 10.66 | 10.66 | qfq | 21,247,882 | 227,180,267 | 4.82% |
| 2024-05-30 | 10.30 | 10.37 | 10.05 | 10.17 | 10.17 | qfq | 13,707,298 | 139,512,677 | -1.26% |
| 2024-05-29 | 10.57 | 10.57 | 10.09 | 10.30 | 10.30 | qfq | 14,331,529 | 148,045,508 | -1.06% |
| 2024-05-28 | 10.60 | 10.81 | 10.25 | 10.41 | 10.41 | qfq | 15,388,998 | 162,377,180 | -1.79% |
| 2024-05-27 | 11.15 | 11.19 | 10.47 | 10.60 | 10.60 | qfq | 27,165,093 | 289,899,490 | -6.11% |
| 2024-05-24 | 11.25 | 11.65 | 11.16 | 11.29 | 11.29 | qfq | 27,424,376 | 313,538,659 | 0.18% |
| 2024-05-23 | 11.20 | 11.49 | 11.05 | 11.27 | 11.27 | qfq | 22,039,149 | 248,955,329 | 0.81% |
| 2024-05-22 | 10.87 | 11.51 | 10.81 | 11.18 | 11.18 | qfq | 22,608,535 | 253,072,560 | 1.64% |
| 2024-05-21 | 10.68 | 11.16 | 10.55 | 11.00 | 11.00 | qfq | 29,045,198 | 316,696,071 | 3.68% |
| 2024-05-20 | 10.50 | 10.81 | 10.40 | 10.61 | 10.61 | qfq | 13,156,411 | 139,369,798 | 0.09% |
| 2024-05-17 | 9.91 | 10.63 | 9.87 | 10.60 | 10.60 | qfq | 23,278,869 | 241,839,333 | 6.21% |
| 2024-05-16 | 10.16 | 10.26 | 9.92 | 9.98 | 9.98 | qfq | 13,358,762 | 134,905,731 | -1.09% |
| 2024-05-15 | 10.09 | 10.37 | 9.91 | 10.09 | 10.09 | qfq | 13,058,133 | 132,561,725 | 0.00% |
| 2024-05-14 | 9.88 | 10.28 | 9.83 | 10.09 | 10.09 | qfq | 13,135,213 | 132,184,953 | 2.54% |
| 2024-05-13 | 9.87 | 10.18 | 9.60 | 9.84 | 9.84 | qfq | 11,599,003 | 114,612,340 | -0.40% |
| 2024-05-10 | 10.26 | 10.31 | 9.84 | 9.88 | 9.88 | qfq | 11,802,895 | 117,424,921 | -3.14% |
| 2024-05-09 | 10.22 | 10.39 | 10.10 | 10.20 | 10.20 | qfq | 13,284,611 | 135,946,140 | 0.59% |
| 2024-05-08 | 10.57 | 10.59 | 10.10 | 10.14 | 10.14 | qfq | 12,669,896 | 129,957,763 | -4.07% |
| 2024-05-07 | 10.84 | 10.86 | 10.48 | 10.57 | 10.57 | qfq | 12,302,385 | 130,914,843 | -1.67% |
| 2024-05-06 | 10.70 | 10.94 | 10.50 | 10.75 | 10.75 | qfq | 13,665,125 | 147,504,712 | 1.99% |
| 2024-04-30 | 10.62 | 10.79 | 10.25 | 10.54 | 10.54 | qfq | 15,620,418 | 164,085,790 | -0.66% |
| 2024-04-29 | 10.39 | 10.71 | 10.38 | 10.61 | 10.61 | qfq | 19,845,436 | 209,303,067 | 2.71% |
| 2024-04-26 | 9.81 | 10.55 | 9.80 | 10.33 | 10.33 | qfq | 21,709,987 | 223,385,120 | 5.41% |
| 2024-04-25 | 9.82 | 10.05 | 9.63 | 9.80 | 9.80 | qfq | 15,166,779 | 149,122,950 | -0.81% |
| 2024-04-24 | 9.00 | 9.89 | 9.00 | 9.88 | 9.88 | qfq | 21,839,577 | 207,525,691 | 9.41% |
| 2024-04-23 | 8.99 | 9.24 | 8.98 | 9.03 | 9.03 | qfq | 11,477,328 | 104,440,149 | 0.67% |
| 2024-04-22 | 8.93 | 9.10 | 8.62 | 8.97 | 8.97 | qfq | 14,746,303 | 131,088,419 | -1.54% |
| 2024-04-19 | 9.41 | 9.45 | 9.02 | 9.11 | 9.11 | qfq | 14,934,251 | 137,306,918 | -2.36% |
| 2024-04-18 | 9.54 | 9.70 | 9.05 | 9.33 | 9.33 | qfq | 20,647,386 | 193,712,258 | -1.17% |
| 2024-04-17 | 9.18 | 9.49 | 9.05 | 9.44 | 9.44 | qfq | 23,181,481 | 215,869,986 | 8.01% |
| 2024-04-16 | 9.97 | 9.98 | 8.65 | 8.74 | 8.74 | qfq | 29,488,228 | 265,192,721 | -12.42% |
| 2024-04-15 | 10.58 | 10.83 | 9.70 | 9.98 | 9.98 | qfq | 22,954,861 | 232,937,096 | -7.16% |
| 2024-04-12 | 10.92 | 11.18 | 10.60 | 10.75 | 10.75 | qfq | 16,775,966 | 181,839,817 | -1.56% |
| 2024-04-11 | 11.00 | 11.22 | 10.82 | 10.92 | 10.92 | qfq | 14,799,604 | 163,817,767 | -0.73% |
| 2024-04-10 | 11.65 | 11.93 | 10.87 | 11.00 | 11.00 | qfq | 22,583,627 | 255,349,332 | -6.94% |
| 2024-04-09 | 11.50 | 11.89 | 11.32 | 11.82 | 11.82 | qfq | 16,601,161 | 192,909,884 | 1.63% |
| 2024-04-08 | 11.16 | 12.26 | 11.03 | 11.63 | 11.63 | qfq | 32,625,476 | 385,543,321 | 3.19% |
| 2024-04-03 | 11.45 | 11.45 | 10.70 | 11.27 | 11.27 | qfq | 24,196,419 | 267,152,591 | -1.91% |
| 2024-04-02 | 12.33 | 12.40 | 11.22 | 11.49 | 11.49 | qfq | 32,665,160 | 383,175,889 | -7.71% |
| 2024-04-01 | 12.08 | 12.47 | 11.75 | 12.45 | 12.45 | qfq | 31,275,274 | 380,092,899 | 3.06% |
| 2024-03-29 | 11.76 | 12.10 | 11.45 | 12.08 | 12.08 | qfq | 22,013,292 | 258,867,036 | 0.92% |
| 2024-03-28 | 11.43 | 12.29 | 11.29 | 11.97 | 11.97 | qfq | 28,553,795 | 338,647,164 | 4.82% |
| 2024-03-27 | 11.76 | 11.94 | 11.12 | 11.42 | 11.42 | qfq | 28,952,523 | 334,248,895 | -2.81% |
| 2024-03-26 | 11.85 | 12.15 | 11.50 | 11.75 | 11.75 | qfq | 31,185,128 | 367,075,707 | -0.76% |
| 2024-03-25 | 12.55 | 12.79 | 11.79 | 11.84 | 11.84 | qfq | 37,984,529 | 468,586,913 | -4.44% |
| 2024-03-22 | 12.86 | 13.09 | 12.35 | 12.39 | 12.39 | qfq | 42,265,924 | 535,309,891 | -6.63% |
| 2024-03-21 | 13.79 | 13.80 | 13.21 | 13.27 | 13.27 | qfq | 27,198,861 | 366,448,672 | -3.98% |
| 2024-03-20 | 13.80 | 14.39 | 13.13 | 13.82 | 13.82 | qfq | 42,161,449 | 576,830,378 | -0.22% |
| 2024-03-19 | 12.98 | 14.58 | 12.89 | 13.85 | 13.85 | qfq | 63,345,784 | 877,577,843 | 7.12% |
| 2024-03-18 | 13.00 | 13.28 | 12.29 | 12.93 | 12.93 | qfq | 51,108,794 | 650,292,241 | -0.54% |
| 2024-03-15 | 12.50 | 13.13 | 11.80 | 13.00 | 13.00 | qfq | 59,115,805 | 742,365,181 | 3.09% |
| 2024-03-14 | 11.49 | 13.25 | 11.49 | 12.61 | 12.61 | qfq | 81,800,781 | 1,025,326,627 | 9.65% |
| 2024-03-13 | 11.15 | 11.97 | 10.80 | 11.50 | 11.50 | qfq | 53,968,361 | 618,736,192 | 3.79% |
| 2024-03-12 | 11.43 | 11.66 | 10.81 | 11.08 | 11.08 | qfq | 39,562,281 | 443,578,645 | -3.99% |
| 2024-03-11 | 11.01 | 11.73 | 10.76 | 11.54 | 11.54 | qfq | 48,450,740 | 544,086,822 | 3.31% |
| 2024-03-08 | 11.07 | 11.24 | 10.71 | 11.17 | 11.17 | qfq | 38,254,973 | 421,313,888 | 2.10% |
| 2024-03-07 | 11.70 | 12.38 | 10.93 | 10.94 | 10.94 | qfq | 71,137,969 | 822,680,514 | 0.46% |
| 2024-03-06 | 10.09 | 11.25 | 10.00 | 10.89 | 10.89 | qfq | 50,075,008 | 527,592,416 | 5.12% |
| 2024-03-05 | 10.00 | 10.69 | 9.66 | 10.36 | 10.36 | qfq | 49,747,769 | 507,192,905 | 0.88% |
| 2024-03-04 | 10.04 | 10.27 | 9.76 | 10.27 | 10.27 | qfq | 44,610,519 | 449,588,491 | 5.23% |
| 2024-03-01 | 9.50 | 9.83 | 9.46 | 9.76 | 9.76 | qfq | 35,587,941 | 344,019,532 | 3.17% |
| 2024-02-29 | 8.70 | 9.58 | 8.66 | 9.46 | 9.46 | qfq | 34,558,415 | 320,795,032 | 7.74% |
| 2024-02-28 | 9.92 | 10.00 | 8.78 | 8.78 | 8.78 | qfq | 50,339,553 | 479,851,556 | -12.72% |
| 2024-02-27 | 9.59 | 10.10 | 9.30 | 10.06 | 10.06 | qfq | 44,969,628 | 439,250,445 | 4.90% |
| 2024-02-26 | 9.12 | 9.88 | 9.09 | 9.59 | 9.59 | qfq | 47,327,877 | 448,947,570 | 0.74% |
| 2024-02-23 | 8.90 | 10.43 | 8.54 | 9.52 | 9.52 | qfq | 66,114,738 | 630,992,926 | 9.55% |
| 2024-02-22 | 8.15 | 8.69 | 8.15 | 8.69 | 8.69 | qfq | 34,546,169 | 294,309,571 | 6.36% |
| 2024-02-21 | 7.99 | 8.60 | 7.86 | 8.17 | 8.17 | qfq | 30,376,570 | 250,160,562 | 1.62% |
| 2024-02-20 | 8.04 | 8.12 | 7.81 | 8.04 | 8.04 | qfq | 25,657,678 | 204,323,527 | -1.71% |
| 2024-02-19 | 7.78 | 8.27 | 7.71 | 8.18 | 8.18 | qfq | 36,829,782 | 293,503,619 | 7.92% |
| 2024-02-08 | 6.72 | 7.68 | 6.64 | 7.58 | 7.58 | qfq | 36,432,046 | 260,860,564 | 14.16% |
| 2024-02-07 | 6.61 | 7.08 | 6.43 | 6.64 | 6.64 | qfq | 32,091,671 | 217,111,218 | -0.30% |
| 2024-02-06 | 6.25 | 7.09 | 5.80 | 6.66 | 6.66 | qfq | 36,613,192 | 231,531,097 | 5.21% |
| 2024-02-05 | 7.32 | 7.39 | 6.14 | 6.33 | 6.33 | qfq | 37,572,193 | 248,533,588 | -15.26% |
| 2024-02-02 | 7.91 | 8.11 | 7.14 | 7.47 | 7.47 | qfq | 27,178,683 | 207,916,725 | -5.44% |
| 2024-02-01 | 7.68 | 8.23 | 7.55 | 7.90 | 7.90 | qfq | 28,066,488 | 221,568,865 | 1.67% |
| 2024-01-31 | 8.58 | 8.60 | 7.73 | 7.77 | 7.77 | qfq | 31,938,447 | 258,658,273 | -9.44% |
| 2024-01-30 | 8.73 | 8.88 | 8.45 | 8.58 | 8.58 | qfq | 25,911,704 | 225,098,112 | -1.72% |
| 2024-01-29 | 10.35 | 10.35 | 8.61 | 8.73 | 8.73 | qfq | 52,149,762 | 476,981,994 | -15.90% |
| 2024-01-26 | 10.75 | 10.90 | 10.37 | 10.38 | 10.38 | qfq | 29,097,067 | 308,637,898 | -4.07% |
| 2024-01-25 | 10.44 | 10.91 | 10.25 | 10.82 | 10.82 | qfq | 35,700,268 | 382,848,685 | 4.24% |
| 2024-01-24 | 10.41 | 10.80 | 10.09 | 10.38 | 10.38 | qfq | 28,163,131 | 293,603,030 | -0.48% |
| 2024-01-23 | 10.38 | 10.76 | 10.09 | 10.43 | 10.43 | qfq | 29,166,720 | 303,553,848 | -0.29% |
| 2024-01-22 | 10.98 | 11.25 | 10.23 | 10.46 | 10.46 | qfq | 34,963,197 | 373,740,001 | -6.86% |
| 2024-01-19 | 12.66 | 12.70 | 11.19 | 11.23 | 11.23 | qfq | 47,859,529 | 555,838,101 | -9.94% |
| 2024-01-18 | 12.50 | 12.80 | 11.67 | 12.47 | 12.47 | qfq | 48,345,118 | 590,086,931 | -3.63% |
| 2024-01-17 | 13.50 | 13.64 | 12.80 | 12.94 | 12.94 | qfq | 33,613,134 | 442,486,584 | -4.92% |
| 2024-01-16 | 13.80 | 13.83 | 13.00 | 13.61 | 13.61 | qfq | 40,916,731 | 546,265,573 | -2.51% |
| 2024-01-15 | 13.90 | 14.38 | 13.75 | 13.96 | 13.96 | qfq | 39,173,198 | 549,300,325 | 1.09% |
| 2024-01-12 | 13.84 | 14.10 | 13.43 | 13.81 | 13.81 | qfq | 45,302,324 | 626,270,786 | -0.65% |
| 2024-01-11 | 12.25 | 14.37 | 12.25 | 13.90 | 13.90 | qfq | 60,374,681 | 805,354,898 | 13.93% |
| 2024-01-10 | 12.73 | 12.90 | 11.88 | 12.20 | 12.20 | qfq | 31,312,349 | 383,825,955 | -4.01% |
| 2024-01-09 | 13.00 | 13.15 | 12.48 | 12.71 | 12.71 | qfq | 31,536,464 | 404,340,057 | 0.39% |
| 2024-01-08 | 13.40 | 13.49 | 12.58 | 12.66 | 12.66 | qfq | 49,077,907 | 637,695,515 | -8.26% |
| 2024-01-05 | 13.53 | 14.50 | 13.25 | 13.80 | 13.80 | qfq | 57,497,103 | 795,300,929 | 1.10% |
| 2024-01-04 | 13.80 | 14.80 | 13.48 | 13.65 | 13.65 | qfq | 76,564,390 | 1,080,771,894 | -0.07% |
| 2024-01-03 | 13.69 | 14.14 | 13.41 | 13.66 | 13.66 | qfq | 64,720,388 | 889,310,777 | 2.48% |
| 2024-01-02 | 13.16 | 13.55 | 12.80 | 13.33 | 13.33 | qfq | 64,588,540 | 855,724,402 | 0.98% |
| 2023-12-29 | 11.16 | 13.36 | 11.16 | 13.20 | 13.20 | qfq | 77,969,092 | 980,657,245 | 18.60% |
| 2023-12-28 | 11.22 | 11.28 | 10.88 | 11.13 | 11.13 | qfq | 24,153,596 | 268,699,689 | -1.24% |
| 2023-12-27 | 11.00 | 11.60 | 10.98 | 11.27 | 11.27 | qfq | 26,464,169 | 298,290,594 | 3.68% |
| 2023-12-26 | 11.33 | 11.33 | 10.68 | 10.87 | 10.87 | qfq | 20,251,682 | 219,734,854 | -3.29% |
| 2023-12-25 | 11.23 | 11.46 | 11.10 | 11.24 | 11.24 | qfq | 15,941,863 | 179,559,338 | 0.54% |
| 2023-12-22 | 12.00 | 12.06 | 11.10 | 11.18 | 11.18 | qfq | 30,112,448 | 345,155,701 | -6.99% |
| 2023-12-21 | 11.83 | 12.24 | 11.61 | 12.02 | 12.02 | qfq | 23,916,030 | 285,145,223 | 0.75% |
| 2023-12-20 | 12.48 | 12.56 | 11.64 | 11.93 | 11.93 | qfq | 28,925,965 | 347,521,550 | -3.24% |
| 2023-12-19 | 12.16 | 12.71 | 11.98 | 12.33 | 12.33 | qfq | 29,669,691 | 368,411,751 | 1.90% |
| 2023-12-18 | 12.30 | 12.56 | 12.03 | 12.10 | 12.10 | qfq | 22,047,126 | 270,848,442 | -1.14% |
| 2023-12-15 | 12.20 | 12.68 | 12.01 | 12.24 | 12.24 | qfq | 35,383,340 | 437,368,250 | 1.92% |
| 2023-12-14 | 12.51 | 12.57 | 11.95 | 12.01 | 12.01 | qfq | 24,372,776 | 296,257,893 | -2.83% |
| 2023-12-13 | 12.69 | 12.69 | 12.25 | 12.36 | 12.36 | qfq | 33,248,321 | 413,145,509 | -2.60% |
| 2023-12-12 | 12.65 | 13.15 | 12.40 | 12.69 | 12.69 | qfq | 53,414,362 | 679,952,534 | 0.87% |
| 2023-12-11 | 12.04 | 13.00 | 12.04 | 12.58 | 12.58 | qfq | 54,711,923 | 684,949,672 | 5.98% |
| 2023-12-08 | 11.59 | 12.27 | 11.51 | 11.87 | 11.87 | qfq | 30,801,717 | 365,882,467 | 1.71% |
| 2023-12-07 | 11.55 | 11.72 | 11.42 | 11.67 | 11.67 | qfq | 19,111,546 | 221,602,311 | 1.21% |
| 2023-12-06 | 11.65 | 11.81 | 11.48 | 11.53 | 11.53 | qfq | 21,583,626 | 250,527,083 | -1.79% |
| 2023-12-05 | 12.32 | 12.45 | 11.70 | 11.74 | 11.74 | qfq | 25,291,173 | 302,738,418 | -5.17% |
| 2023-12-04 | 12.11 | 12.68 | 12.06 | 12.38 | 12.38 | qfq | 34,713,267 | 430,047,944 | 2.15% |
| 2023-12-01 | 11.78 | 12.26 | 11.60 | 12.12 | 12.12 | qfq | 26,412,648 | 317,550,442 | 3.50% |
| 2023-11-30 | 11.98 | 12.03 | 11.50 | 11.71 | 11.71 | qfq | 28,852,525 | 337,063,928 | -2.66% |
| 2023-11-29 | 12.50 | 12.55 | 11.96 | 12.03 | 12.03 | qfq | 30,062,382 | 368,003,946 | -3.37% |
| 2023-11-28 | 12.83 | 12.84 | 12.14 | 12.45 | 12.45 | qfq | 28,910,722 | 359,860,501 | -0.56% |
| 2023-11-27 | 12.47 | 12.93 | 12.12 | 12.52 | 12.52 | qfq | 34,926,579 | 437,890,315 | 1.38% |
| 2023-11-24 | 12.62 | 12.84 | 12.27 | 12.35 | 12.35 | qfq | 35,438,814 | 446,152,806 | -0.88% |
| 2023-11-23 | 12.53 | 12.61 | 12.01 | 12.46 | 12.46 | qfq | 32,341,611 | 399,837,704 | 0.89% |
| 2023-11-22 | 12.91 | 12.95 | 12.30 | 12.35 | 12.35 | qfq | 56,771,042 | 711,880,652 | -7.28% |
| 2023-11-21 | 13.14 | 13.62 | 12.78 | 13.32 | 13.32 | qfq | 76,181,050 | 1,009,468,794 | 1.68% |
| 2023-11-20 | 13.11 | 13.53 | 12.88 | 13.10 | 13.10 | qfq | 71,563,984 | 946,284,566 | 0.77% |
| 2023-11-17 | 13.77 | 14.06 | 12.75 | 13.00 | 13.00 | qfq | 84,062,584 | 1,110,350,294 | -5.11% |
| 2023-11-16 | 13.34 | 14.08 | 13.06 | 13.70 | 13.70 | qfq | 105,284,206 | 1,432,402,810 | 1.33% |
| 2023-11-15 | 15.04 | 16.03 | 13.42 | 13.52 | 13.52 | qfq | 153,638,869 | 2,258,370,211 | -4.05% |
| 2023-11-14 | 13.10 | 14.09 | 12.81 | 14.09 | 14.09 | qfq | 120,084,148 | 1,643,922,614 | 20.02% |
| 2023-11-13 | 10.70 | 11.74 | 10.70 | 11.74 | 11.74 | qfq | 58,221,550 | 667,646,725 | 20.04% |
| 2023-11-10 | 9.49 | 9.91 | 9.41 | 9.78 | 9.78 | qfq | 26,556,764 | 258,003,520 | 2.62% |
| 2023-11-09 | 9.71 | 9.89 | 9.44 | 9.53 | 9.53 | qfq | 16,911,266 | 162,594,236 | -1.65% |
| 2023-11-08 | 9.73 | 9.89 | 9.54 | 9.69 | 9.69 | qfq | 18,737,512 | 181,801,630 | 0.21% |
| 2023-11-07 | 9.29 | 9.75 | 9.25 | 9.67 | 9.67 | qfq | 19,315,194 | 184,296,248 | 3.42% |
| 2023-11-06 | 9.15 | 9.43 | 9.10 | 9.35 | 9.35 | qfq | 13,593,804 | 126,628,042 | 2.19% |
| 2023-11-03 | 8.98 | 9.22 | 8.95 | 9.15 | 9.15 | qfq | 12,227,312 | 111,682,683 | 2.69% |
| 2023-11-02 | 9.20 | 9.29 | 8.90 | 8.91 | 8.91 | qfq | 11,997,703 | 108,983,762 | -2.41% |
| 2023-11-01 | 9.30 | 9.39 | 9.05 | 9.13 | 9.13 | qfq | 14,613,135 | 133,877,787 | -3.18% |
| 2023-10-31 | 9.33 | 9.58 | 9.20 | 9.43 | 9.43 | qfq | 17,177,844 | 161,170,679 | 0.96% |
| 2023-10-30 | 8.87 | 9.44 | 8.75 | 9.34 | 9.34 | qfq | 21,008,954 | 192,544,603 | 2.52% |
| 2023-10-27 | 9.40 | 9.59 | 9.09 | 9.11 | 9.11 | qfq | 22,687,267 | 209,635,811 | -4.21% |
| 2023-10-26 | 9.10 | 9.84 | 9.10 | 9.51 | 9.51 | qfq | 27,854,572 | 267,778,738 | 3.03% |
| 2023-10-25 | 8.73 | 9.27 | 8.73 | 9.23 | 9.23 | qfq | 20,506,907 | 185,606,252 | 4.89% |
| 2023-10-24 | 8.71 | 8.87 | 8.56 | 8.80 | 8.80 | qfq | 12,636,230 | 110,410,817 | 1.85% |
| 2023-10-23 | 8.90 | 9.00 | 8.53 | 8.64 | 8.64 | qfq | 15,039,956 | 131,141,754 | -3.79% |
| 2023-10-20 | 9.40 | 9.52 | 8.93 | 8.98 | 8.98 | qfq | 19,463,255 | 177,837,299 | -5.37% |
| 2023-10-19 | 9.70 | 9.83 | 9.39 | 9.49 | 9.49 | qfq | 21,111,152 | 202,658,616 | -2.27% |
| 2023-10-18 | 10.05 | 10.16 | 9.71 | 9.71 | 9.71 | qfq | 15,436,201 | 151,789,800 | -3.38% |
| 2023-10-17 | 9.87 | 10.28 | 9.87 | 10.05 | 10.05 | qfq | 18,822,902 | 189,546,266 | 1.31% |
| 2023-10-16 | 10.45 | 10.50 | 9.77 | 9.92 | 9.92 | qfq | 27,213,509 | 273,979,776 | -5.79% |
| 2023-10-13 | 10.30 | 10.76 | 10.12 | 10.53 | 10.53 | qfq | 33,907,800 | 356,049,460 | 2.13% |
| 2023-10-12 | 10.42 | 10.43 | 10.06 | 10.31 | 10.31 | qfq | 24,140,336 | 246,846,330 | -1.34% |
| 2023-10-11 | 10.52 | 10.73 | 10.24 | 10.45 | 10.45 | qfq | 36,110,408 | 378,744,091 | -2.70% |
| 2023-10-10 | 10.02 | 10.96 | 9.90 | 10.74 | 10.74 | qfq | 53,052,725 | 558,091,907 | 7.08% |
| 2023-10-09 | 9.99 | 10.32 | 9.90 | 10.03 | 10.03 | qfq | 34,225,019 | 345,916,775 | 0.30% |
| 2023-09-28 | 9.80 | 10.18 | 9.70 | 10.00 | 10.00 | qfq | 38,231,400 | 380,901,091 | 2.88% |
| 2023-09-27 | 9.90 | 10.22 | 9.66 | 9.72 | 9.72 | qfq | 45,360,200 | 447,273,428 | -2.70% |
| 2023-09-26 | 10.27 | 10.44 | 9.91 | 9.99 | 9.99 | qfq | 49,559,825 | 502,181,713 | -5.49% |
| 2023-09-25 | 10.55 | 11.11 | 10.33 | 10.57 | 10.57 | qfq | 67,647,674 | 725,082,134 | 0.67% |
| 2023-09-22 | 9.57 | 11.11 | 9.49 | 10.50 | 10.50 | qfq | 63,168,779 | 644,257,695 | 9.49% |
| 2023-09-21 | 9.13 | 9.80 | 9.05 | 9.59 | 9.59 | qfq | 38,901,020 | 372,066,221 | 6.44% |
| 2023-09-20 | 9.24 | 9.52 | 9.01 | 9.01 | 9.01 | qfq | 25,033,934 | 230,659,369 | -3.84% |
| 2023-09-19 | 8.90 | 9.50 | 8.62 | 9.37 | 9.37 | qfq | 45,473,610 | 417,741,525 | 4.34% |
| 2023-09-18 | 9.20 | 9.23 | 8.90 | 8.98 | 8.98 | qfq | 18,748,260 | 169,265,064 | -1.86% |
| 2023-09-15 | 9.65 | 9.66 | 9.11 | 9.15 | 9.15 | qfq | 27,522,361 | 255,491,037 | -4.89% |
| 2023-09-14 | 10.19 | 10.30 | 9.51 | 9.62 | 9.62 | qfq | 34,283,599 | 334,580,556 | -5.31% |
| 2023-09-13 | 10.51 | 10.73 | 9.91 | 10.16 | 10.16 | qfq | 46,834,083 | 478,606,524 | -5.75% |
| 2023-09-12 | 10.22 | 11.36 | 10.10 | 10.78 | 10.78 | qfq | 70,105,892 | 751,288,752 | 1.89% |
| 2023-09-11 | 10.28 | 11.20 | 9.91 | 10.58 | 10.58 | qfq | 76,862,973 | 813,180,609 | 12.55% |
| 2023-09-08 | 8.88 | 9.66 | 8.65 | 9.40 | 9.40 | qfq | 40,021,233 | 369,663,711 | 5.26% |
| 2023-09-07 | 9.00 | 9.30 | 8.89 | 8.93 | 8.93 | qfq | 24,921,251 | 226,351,912 | -0.78% |
| 2023-09-06 | 8.70 | 9.05 | 8.50 | 9.00 | 9.00 | qfq | 21,613,660 | 190,996,287 | 2.04% |
| 2023-09-05 | 8.77 | 9.23 | 8.74 | 8.82 | 8.82 | qfq | 29,657,614 | 265,422,062 | 0.80% |
| 2023-09-04 | 8.37 | 8.80 | 8.22 | 8.75 | 8.75 | qfq | 18,490,792 | 156,781,981 | 5.68% |
| 2023-09-01 | 8.51 | 8.53 | 8.21 | 8.28 | 8.28 | qfq | 10,846,103 | 90,356,255 | -2.82% |
| 2023-08-31 | 8.64 | 8.64 | 8.45 | 8.52 | 8.52 | qfq | 12,112,503 | 103,242,993 | -1.73% |
| 2023-08-30 | 8.31 | 8.72 | 8.29 | 8.67 | 8.67 | qfq | 22,347,798 | 191,162,001 | 2.00% |
| 2023-08-29 | 8.01 | 8.53 | 8.01 | 8.50 | 8.50 | qfq | 11,960,760 | 100,166,654 | 5.72% |
| 2023-08-28 | 8.52 | 8.56 | 8.02 | 8.04 | 8.04 | qfq | 12,085,019 | 99,337,063 | 1.26% |
| 2023-08-25 | 8.39 | 8.39 | 7.87 | 7.94 | 7.94 | qfq | 16,283,553 | 131,511,316 | -5.81% |
| 2023-08-24 | 8.52 | 8.62 | 8.41 | 8.43 | 8.43 | qfq | 7,308,741 | 62,189,684 | -0.59% |
| 2023-08-23 | 8.61 | 8.69 | 8.46 | 8.48 | 8.48 | qfq | 6,959,982 | 59,515,888 | -2.42% |
| 2023-08-22 | 8.57 | 8.69 | 8.38 | 8.69 | 8.69 | qfq | 8,258,840 | 70,609,539 | 2.84% |
| 2023-08-21 | 8.45 | 8.71 | 8.43 | 8.45 | 8.45 | qfq | 6,891,377 | 58,928,429 | 0.12% |
| 2023-08-18 | 8.66 | 8.80 | 8.44 | 8.44 | 8.44 | qfq | 7,635,906 | 65,838,007 | -2.09% |
| 2023-08-17 | 8.34 | 8.66 | 8.28 | 8.62 | 8.62 | qfq | 7,285,181 | 62,178,552 | 2.74% |
| 2023-08-16 | 8.57 | 8.63 | 8.38 | 8.39 | 8.39 | qfq | 7,484,656 | 63,444,729 | -2.78% |
| 2023-08-15 | 8.85 | 8.95 | 8.52 | 8.63 | 8.63 | qfq | 9,556,335 | 82,930,576 | -2.38% |
| 2023-08-14 | 8.70 | 8.84 | 8.66 | 8.84 | 8.84 | qfq | 6,357,767 | 55,661,090 | 1.03% |
| 2023-08-11 | 8.97 | 9.04 | 8.74 | 8.75 | 8.75 | qfq | 7,293,078 | 64,613,729 | -2.89% |
| 2023-08-10 | 9.03 | 9.18 | 8.94 | 9.01 | 9.01 | qfq | 7,352,631 | 66,497,928 | -0.99% |
| 2023-08-09 | 9.28 | 9.47 | 9.07 | 9.10 | 9.10 | qfq | 8,930,285 | 82,458,713 | -2.57% |
| 2023-08-08 | 9.42 | 9.57 | 9.30 | 9.34 | 9.34 | qfq | 10,798,399 | 101,527,695 | -1.79% |
| 2023-08-07 | 9.57 | 9.68 | 9.45 | 9.51 | 9.51 | qfq | 13,444,801 | 128,580,117 | 0.53% |
| 2023-08-04 | 9.36 | 9.60 | 9.25 | 9.46 | 9.46 | qfq | 16,128,566 | 152,989,969 | 1.07% |
| 2023-08-03 | 9.25 | 9.48 | 9.20 | 9.36 | 9.36 | qfq | 10,483,520 | 97,814,168 | 0.97% |
| 2023-08-02 | 9.23 | 9.35 | 9.05 | 9.27 | 9.27 | qfq | 11,453,894 | 105,316,013 | -1.38% |
| 2023-08-01 | 9.35 | 9.56 | 9.20 | 9.40 | 9.40 | qfq | 16,138,752 | 151,000,637 | 1.40% |
| 2023-07-31 | 8.99 | 9.28 | 8.95 | 9.27 | 9.27 | qfq | 9,662,671 | 88,883,558 | 3.11% |
| 2023-07-28 | 8.96 | 9.05 | 8.80 | 8.99 | 8.99 | qfq | 7,862,718 | 70,323,503 | 0.33% |
| 2023-07-27 | 9.01 | 9.16 | 8.95 | 8.96 | 8.96 | qfq | 6,658,966 | 60,132,315 | -0.88% |
| 2023-07-26 | 9.30 | 9.33 | 9.01 | 9.04 | 9.04 | qfq | 8,229,768 | 74,930,694 | -3.11% |
| 2023-07-25 | 9.25 | 9.40 | 9.16 | 9.33 | 9.33 | qfq | 9,409,772 | 87,420,544 | 2.08% |
| 2023-07-24 | 8.96 | 9.26 | 8.90 | 9.14 | 9.14 | qfq | 8,079,847 | 73,720,624 | 2.01% |
| 2023-07-21 | 9.16 | 9.28 | 8.93 | 8.96 | 8.96 | qfq | 9,869,219 | 89,441,104 | -2.08% |
| 2023-07-20 | 9.58 | 9.64 | 9.12 | 9.15 | 9.15 | qfq | 15,351,675 | 142,871,145 | -4.89% |
| 2023-07-19 | 9.59 | 9.72 | 9.52 | 9.62 | 9.62 | qfq | 9,264,192 | 88,953,921 | 0.52% |
| 2023-07-18 | 9.76 | 9.92 | 9.55 | 9.57 | 9.57 | qfq | 14,398,353 | 139,452,979 | -2.84% |