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
中国宝安000009.SZ
最近收盘价6.052026-07-17
最近交易日2026-07-17
成交量（股）30,123,333
成交额（元）185,959,238
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2025-08-27 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-19 | 2024-07-26 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-27 | 2023-08-03 | cash_dividend | 0.035 | — | — | — | 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 | 6.21 | 6.36 | 6.05 | 6.05 | 6.05 | qfq | 30,123,333 | 185,959,238 | -2.58% |
| 2026-07-16 | 6.11 | 6.25 | 6.07 | 6.21 | 6.21 | qfq | 22,199,922 | 137,198,658 | 1.31% |
| 2026-07-15 | 6.10 | 6.18 | 6.02 | 6.13 | 6.13 | qfq | 20,956,233 | 128,237,255 | 0.33% |
| 2026-07-14 | 5.99 | 6.12 | 5.97 | 6.11 | 6.11 | qfq | 17,800,983 | 107,733,839 | 1.83% |
| 2026-07-13 | 6.16 | 6.16 | 5.98 | 6.00 | 6.00 | qfq | 22,451,002 | 135,497,362 | -2.76% |
| 2026-07-10 | 6.06 | 6.25 | 6.00 | 6.17 | 6.17 | qfq | 20,662,988 | 127,000,397 | 1.31% |
| 2026-07-09 | 6.15 | 6.19 | 6.00 | 6.09 | 6.09 | qfq | 19,524,366 | 118,585,665 | -1.14% |
| 2026-07-08 | 6.28 | 6.32 | 6.12 | 6.16 | 6.16 | qfq | 16,818,928 | 103,860,664 | -1.60% |
| 2026-07-07 | 6.38 | 6.45 | 6.25 | 6.26 | 6.26 | qfq | 15,791,475 | 99,677,366 | -2.03% |
| 2026-07-06 | 6.40 | 6.52 | 6.31 | 6.39 | 6.39 | qfq | 23,662,562 | 151,769,216 | 0.00% |
| 2026-07-03 | 6.29 | 6.42 | 6.27 | 6.39 | 6.39 | qfq | 25,046,165 | 159,353,864 | 1.91% |
| 2026-07-02 | 6.32 | 6.34 | 6.24 | 6.27 | 6.27 | qfq | 24,577,875 | 154,624,673 | 0.00% |
| 2026-07-01 | 6.24 | 6.38 | 6.16 | 6.27 | 6.27 | qfq | 22,557,240 | 141,397,098 | 0.64% |
| 2026-06-30 | 6.17 | 6.27 | 6.11 | 6.23 | 6.23 | qfq | 22,668,602 | 140,542,775 | 1.47% |
| 2026-06-29 | 6.17 | 6.21 | 5.93 | 6.14 | 6.14 | qfq | 31,022,178 | 189,589,384 | -0.81% |
| 2026-06-26 | 6.55 | 6.56 | 6.18 | 6.19 | 6.19 | qfq | 34,102,554 | 215,289,544 | -5.93% |
| 2026-06-25 | 6.59 | 6.65 | 6.50 | 6.58 | 6.58 | qfq | 23,527,413 | 154,459,283 | -0.90% |
| 2026-06-24 | 6.79 | 6.79 | 6.56 | 6.64 | 6.64 | qfq | 24,335,925 | 161,390,283 | -1.92% |
| 2026-06-23 | 6.86 | 6.94 | 6.74 | 6.77 | 6.77 | qfq | 22,833,859 | 156,230,087 | -1.60% |
| 2026-06-22 | 6.83 | 6.89 | 6.62 | 6.88 | 6.88 | qfq | 27,339,282 | 184,539,907 | 0.58% |
| 2026-06-18 | 6.97 | 6.97 | 6.80 | 6.84 | 6.84 | qfq | 25,115,642 | 172,421,794 | -2.15% |
| 2026-06-17 | 7.04 | 7.08 | 6.95 | 6.99 | 6.99 | qfq | 18,263,363 | 127,566,126 | -1.27% |
| 2026-06-16 | 6.98 | 7.14 | 6.86 | 7.08 | 7.08 | qfq | 38,631,573 | 271,211,979 | 1.58% |
| 2026-06-15 | 7.11 | 7.14 | 6.95 | 6.97 | 6.97 | qfq | 36,703,682 | 258,197,755 | -1.27% |
| 2026-06-12 | 6.92 | 7.11 | 6.84 | 7.06 | 7.06 | qfq | 36,912,854 | 258,406,197 | 3.07% |
| 2026-06-11 | 7.00 | 7.00 | 6.83 | 6.85 | 6.85 | qfq | 18,488,186 | 127,387,992 | -2.28% |
| 2026-06-10 | 6.99 | 7.09 | 6.93 | 7.01 | 7.01 | qfq | 16,438,360 | 114,769,415 | -0.28% |
| 2026-06-09 | 6.99 | 7.07 | 6.88 | 7.03 | 7.03 | qfq | 18,698,696 | 129,993,437 | 1.15% |
| 2026-06-08 | 7.06 | 7.14 | 6.86 | 6.95 | 6.95 | qfq | 25,958,438 | 181,894,736 | -3.34% |
| 2026-06-05 | 7.15 | 7.34 | 7.02 | 7.19 | 7.19 | qfq | 25,601,225 | 183,708,863 | 1.41% |
| 2026-06-04 | 7.17 | 7.23 | 7.06 | 7.09 | 7.09 | qfq | 21,985,162 | 156,425,499 | -1.66% |
| 2026-06-03 | 7.35 | 7.35 | 7.20 | 7.21 | 7.21 | qfq | 18,198,693 | 131,879,890 | -1.77% |
| 2026-06-02 | 7.47 | 7.50 | 7.32 | 7.34 | 7.34 | qfq | 15,925,943 | 117,419,719 | -1.74% |
| 2026-06-01 | 7.34 | 7.54 | 7.34 | 7.47 | 7.47 | qfq | 15,735,478 | 117,572,967 | 0.95% |
| 2026-05-29 | 7.45 | 7.52 | 7.36 | 7.40 | 7.40 | qfq | 20,723,707 | 154,124,166 | -0.67% |
| 2026-05-28 | 7.40 | 7.48 | 7.30 | 7.45 | 7.45 | qfq | 20,191,710 | 149,323,061 | 0.40% |
| 2026-05-27 | 7.53 | 7.68 | 7.40 | 7.42 | 7.42 | qfq | 24,262,102 | 182,288,489 | -1.98% |
| 2026-05-26 | 7.51 | 7.59 | 7.46 | 7.57 | 7.57 | qfq | 19,872,670 | 149,535,200 | 0.40% |
| 2026-05-25 | 7.73 | 7.75 | 7.50 | 7.54 | 7.54 | qfq | 26,094,412 | 197,355,217 | -2.84% |
| 2026-05-22 | 7.78 | 7.82 | 7.69 | 7.76 | 7.76 | qfq | 17,025,836 | 131,777,456 | 0.13% |
| 2026-05-21 | 7.89 | 8.03 | 7.72 | 7.75 | 7.75 | qfq | 24,707,426 | 195,373,712 | -1.65% |
| 2026-05-20 | 7.81 | 7.91 | 7.69 | 7.88 | 7.88 | qfq | 25,163,696 | 196,183,154 | 0.38% |
| 2026-05-19 | 7.82 | 7.87 | 7.76 | 7.85 | 7.85 | qfq | 18,397,528 | 143,717,044 | 0.13% |
| 2026-05-18 | 7.89 | 7.91 | 7.78 | 7.84 | 7.84 | qfq | 21,894,156 | 171,447,621 | -1.01% |
| 2026-05-15 | 8.02 | 8.05 | 7.87 | 7.92 | 7.92 | qfq | 26,004,683 | 206,566,195 | -1.12% |
| 2026-05-14 | 8.31 | 8.32 | 8.00 | 8.01 | 8.01 | qfq | 37,714,786 | 305,252,216 | -3.61% |
| 2026-05-13 | 8.41 | 8.45 | 8.28 | 8.31 | 8.31 | qfq | 30,934,293 | 257,598,360 | -1.42% |
| 2026-05-12 | 8.58 | 8.58 | 8.35 | 8.43 | 8.43 | qfq | 31,271,860 | 263,849,113 | -1.75% |
| 2026-05-11 | 8.62 | 8.67 | 8.53 | 8.58 | 8.58 | qfq | 30,473,652 | 261,380,427 | -0.46% |
| 2026-05-08 | 8.58 | 8.80 | 8.56 | 8.62 | 8.62 | qfq | 29,692,244 | 257,371,973 | 0.12% |
| 2026-05-07 | 8.73 | 8.73 | 8.57 | 8.61 | 8.61 | qfq | 37,557,246 | 324,032,302 | -1.49% |
| 2026-05-06 | 8.65 | 8.83 | 8.61 | 8.74 | 8.74 | qfq | 42,868,938 | 373,947,374 | 1.04% |
| 2026-04-30 | 9.00 | 9.01 | 8.56 | 8.65 | 8.65 | qfq | 80,651,456 | 701,069,433 | -6.79% |
| 2026-04-29 | 8.78 | 9.32 | 8.76 | 9.28 | 9.28 | qfq | 63,273,694 | 574,992,888 | 5.22% |
| 2026-04-28 | 8.85 | 8.93 | 8.73 | 8.82 | 8.82 | qfq | 23,387,181 | 205,747,683 | -0.45% |
| 2026-04-27 | 8.86 | 8.95 | 8.79 | 8.86 | 8.86 | qfq | 22,044,365 | 194,950,032 | -0.45% |
| 2026-04-24 | 8.85 | 8.97 | 8.78 | 8.90 | 8.90 | qfq | 23,092,449 | 205,381,383 | 0.23% |
| 2026-04-23 | 8.96 | 8.97 | 8.76 | 8.88 | 8.88 | qfq | 26,197,755 | 231,860,156 | -1.00% |
| 2026-04-22 | 8.90 | 9.17 | 8.90 | 8.97 | 8.97 | qfq | 32,219,729 | 290,983,185 | 1.01% |
| 2026-04-21 | 8.93 | 8.95 | 8.78 | 8.88 | 8.88 | qfq | 18,936,158 | 167,844,985 | -0.56% |
| 2026-04-20 | 8.98 | 9.04 | 8.90 | 8.93 | 8.93 | qfq | 18,918,780 | 169,402,396 | -0.56% |
| 2026-04-17 | 8.91 | 9.01 | 8.89 | 8.98 | 8.98 | qfq | 19,022,767 | 170,596,807 | 0.45% |
| 2026-04-16 | 8.90 | 9.02 | 8.86 | 8.94 | 8.94 | qfq | 20,942,313 | 187,382,866 | 0.90% |
| 2026-04-15 | 9.05 | 9.07 | 8.84 | 8.86 | 8.86 | qfq | 22,561,556 | 200,937,945 | -1.77% |
| 2026-04-14 | 9.00 | 9.03 | 8.86 | 9.02 | 9.02 | qfq | 23,077,766 | 206,142,252 | 0.89% |
| 2026-04-13 | 8.83 | 9.00 | 8.81 | 8.94 | 8.94 | qfq | 21,097,536 | 188,718,841 | 0.56% |
| 2026-04-10 | 8.71 | 8.97 | 8.70 | 8.89 | 8.89 | qfq | 28,393,180 | 252,676,029 | 2.54% |
| 2026-04-09 | 8.79 | 8.79 | 8.63 | 8.67 | 8.67 | qfq | 18,097,245 | 157,366,550 | -2.03% |
| 2026-04-08 | 8.65 | 8.85 | 8.63 | 8.85 | 8.85 | qfq | 25,506,401 | 223,214,914 | 4.12% |
| 2026-04-07 | 8.46 | 8.58 | 8.43 | 8.50 | 8.50 | qfq | 12,489,306 | 106,135,449 | 0.83% |
| 2026-04-03 | 8.68 | 8.76 | 8.42 | 8.43 | 8.43 | qfq | 16,388,615 | 139,430,435 | -2.66% |
| 2026-04-02 | 8.77 | 8.84 | 8.60 | 8.66 | 8.66 | qfq | 18,128,181 | 157,823,303 | -1.81% |
| 2026-04-01 | 8.93 | 8.96 | 8.76 | 8.82 | 8.82 | qfq | 19,988,945 | 176,429,264 | 0.11% |
| 2026-03-31 | 9.00 | 9.05 | 8.81 | 8.81 | 8.81 | qfq | 18,817,926 | 167,406,356 | -2.44% |
| 2026-03-30 | 9.04 | 9.08 | 8.84 | 9.03 | 9.03 | qfq | 21,448,995 | 192,188,570 | -0.77% |
| 2026-03-27 | 8.77 | 9.14 | 8.72 | 9.10 | 9.10 | qfq | 26,003,312 | 234,546,785 | 2.59% |
| 2026-03-26 | 8.87 | 9.07 | 8.80 | 8.87 | 8.87 | qfq | 24,513,404 | 219,326,651 | -0.11% |
| 2026-03-25 | 8.76 | 8.94 | 8.67 | 8.88 | 8.88 | qfq | 24,094,081 | 212,235,073 | 1.60% |
| 2026-03-24 | 8.70 | 8.76 | 8.40 | 8.74 | 8.74 | qfq | 27,020,306 | 232,456,939 | 1.98% |
| 2026-03-23 | 8.81 | 8.89 | 8.50 | 8.57 | 8.57 | qfq | 36,240,253 | 313,564,797 | -3.60% |
| 2026-03-20 | 8.96 | 9.14 | 8.87 | 8.89 | 8.89 | qfq | 29,212,754 | 262,483,502 | -0.34% |
| 2026-03-19 | 9.00 | 9.14 | 8.89 | 8.92 | 8.92 | qfq | 28,044,009 | 252,378,526 | -1.55% |
| 2026-03-18 | 9.22 | 9.28 | 8.99 | 9.06 | 9.06 | qfq | 25,446,210 | 230,974,870 | -1.63% |
| 2026-03-17 | 9.40 | 9.52 | 9.20 | 9.21 | 9.21 | qfq | 23,559,418 | 220,053,681 | -1.81% |
| 2026-03-16 | 9.55 | 9.61 | 9.33 | 9.38 | 9.38 | qfq | 34,285,345 | 322,788,160 | -0.95% |
| 2026-03-13 | 9.15 | 9.69 | 9.15 | 9.47 | 9.47 | qfq | 63,733,398 | 604,637,179 | 3.05% |
| 2026-03-12 | 9.28 | 9.28 | 9.11 | 9.19 | 9.19 | qfq | 24,742,202 | 227,366,309 | -1.08% |
| 2026-03-11 | 9.18 | 9.39 | 9.13 | 9.29 | 9.29 | qfq | 35,100,859 | 326,085,012 | 1.20% |
| 2026-03-10 | 9.14 | 9.22 | 9.08 | 9.18 | 9.18 | qfq | 19,254,642 | 176,297,468 | 1.10% |
| 2026-03-09 | 9.04 | 9.11 | 8.81 | 9.08 | 9.08 | qfq | 29,832,196 | 267,203,401 | -0.55% |
| 2026-03-06 | 8.95 | 9.29 | 8.91 | 9.13 | 9.13 | qfq | 34,520,824 | 316,750,732 | 2.01% |
| 2026-03-05 | 8.98 | 9.18 | 8.87 | 8.95 | 8.95 | qfq | 27,119,457 | 243,755,087 | 1.24% |
| 2026-03-04 | 8.87 | 9.01 | 8.80 | 8.84 | 8.84 | qfq | 24,682,825 | 219,318,881 | -1.23% |
| 2026-03-03 | 9.35 | 9.43 | 8.93 | 8.95 | 8.95 | qfq | 44,182,134 | 401,700,619 | -4.28% |
| 2026-03-02 | 9.46 | 9.52 | 9.21 | 9.35 | 9.35 | qfq | 32,569,298 | 304,298,224 | -2.09% |
| 2026-02-27 | 9.45 | 9.59 | 9.42 | 9.55 | 9.55 | qfq | 20,227,879 | 192,480,352 | 0.53% |
| 2026-02-26 | 9.64 | 9.69 | 9.47 | 9.50 | 9.50 | qfq | 27,114,236 | 259,115,328 | -0.94% |
| 2026-02-25 | 9.56 | 9.75 | 9.54 | 9.59 | 9.59 | qfq | 38,861,807 | 375,384,531 | 0.52% |
| 2026-02-24 | 9.47 | 9.60 | 9.41 | 9.54 | 9.54 | qfq | 19,332,757 | 184,312,498 | 2.25% |
| 2026-02-13 | 9.46 | 9.53 | 9.32 | 9.33 | 9.33 | qfq | 19,446,768 | 183,147,235 | -1.79% |
| 2026-02-12 | 9.56 | 9.57 | 9.45 | 9.50 | 9.50 | qfq | 12,794,644 | 121,616,711 | -0.42% |
| 2026-02-11 | 9.57 | 9.63 | 9.53 | 9.54 | 9.54 | qfq | 13,680,471 | 131,042,981 | -0.31% |
| 2026-02-10 | 9.65 | 9.71 | 9.56 | 9.57 | 9.57 | qfq | 16,546,176 | 158,794,787 | -0.93% |
| 2026-02-09 | 9.54 | 9.80 | 9.42 | 9.66 | 9.66 | qfq | 32,317,521 | 312,890,438 | 2.22% |
| 2026-02-06 | 9.32 | 9.62 | 9.24 | 9.45 | 9.45 | qfq | 24,694,643 | 233,335,123 | 0.75% |
| 2026-02-05 | 9.47 | 9.47 | 9.32 | 9.38 | 9.38 | qfq | 20,534,583 | 192,627,344 | -1.47% |
| 2026-02-04 | 9.45 | 9.55 | 9.36 | 9.52 | 9.52 | qfq | 21,767,197 | 205,397,373 | 0.74% |
| 2026-02-03 | 9.38 | 9.45 | 9.30 | 9.45 | 9.45 | qfq | 18,559,588 | 174,280,862 | 1.83% |
| 2026-02-02 | 9.52 | 9.60 | 9.28 | 9.28 | 9.28 | qfq | 35,352,924 | 333,901,613 | -3.43% |
| 2026-01-30 | 9.95 | 10.00 | 9.52 | 9.61 | 9.61 | qfq | 62,292,946 | 604,658,567 | -4.28% |
| 2026-01-29 | 10.15 | 10.33 | 9.99 | 10.04 | 10.04 | qfq | 49,044,499 | 497,083,734 | -0.79% |
| 2026-01-28 | 9.93 | 10.36 | 9.77 | 10.12 | 10.12 | qfq | 57,194,326 | 574,541,287 | 2.02% |
| 2026-01-27 | 10.23 | 10.24 | 9.73 | 9.92 | 9.92 | qfq | 71,471,731 | 706,791,205 | -3.22% |
| 2026-01-26 | 10.45 | 10.52 | 10.19 | 10.25 | 10.25 | qfq | 39,908,311 | 411,037,091 | -1.54% |
| 2026-01-23 | 10.15 | 10.43 | 10.15 | 10.41 | 10.41 | qfq | 58,275,041 | 601,174,700 | 2.56% |
| 2026-01-22 | 10.20 | 10.28 | 10.09 | 10.15 | 10.15 | qfq | 27,462,127 | 278,482,329 | -0.29% |
| 2026-01-21 | 9.93 | 10.20 | 9.90 | 10.18 | 10.18 | qfq | 42,162,123 | 426,448,232 | 1.80% |
| 2026-01-20 | 10.19 | 10.29 | 9.92 | 10.00 | 10.00 | qfq | 44,526,780 | 446,787,769 | -1.48% |
| 2026-01-19 | 10.14 | 10.24 | 10.04 | 10.15 | 10.15 | qfq | 29,812,237 | 302,930,645 | -0.29% |
| 2026-01-16 | 10.12 | 10.26 | 10.09 | 10.18 | 10.18 | qfq | 39,911,871 | 406,350,398 | 0.79% |
| 2026-01-15 | 10.02 | 10.22 | 10.02 | 10.10 | 10.10 | qfq | 38,731,379 | 392,386,789 | 0.20% |
| 2026-01-14 | 10.08 | 10.32 | 10.00 | 10.08 | 10.08 | qfq | 55,242,727 | 561,374,850 | 0.20% |
| 2026-01-13 | 10.26 | 10.34 | 10.02 | 10.06 | 10.06 | qfq | 45,059,158 | 457,159,228 | -1.95% |
| 2026-01-12 | 10.29 | 10.29 | 10.08 | 10.26 | 10.26 | qfq | 48,998,578 | 498,975,408 | 0.10% |
| 2026-01-09 | 10.18 | 10.25 | 10.08 | 10.25 | 10.25 | qfq | 39,156,206 | 398,187,014 | 0.79% |
| 2026-01-08 | 10.03 | 10.25 | 9.97 | 10.17 | 10.17 | qfq | 37,517,830 | 380,410,029 | 0.59% |
| 2026-01-07 | 10.21 | 10.27 | 10.06 | 10.11 | 10.11 | qfq | 31,354,205 | 318,543,026 | -0.59% |
| 2026-01-06 | 10.11 | 10.22 | 10.11 | 10.17 | 10.17 | qfq | 30,181,285 | 306,758,155 | 0.89% |
| 2026-01-05 | 9.85 | 10.13 | 9.85 | 10.08 | 10.08 | qfq | 30,608,748 | 307,201,542 | 2.34% |
| 2025-12-31 | 9.98 | 10.02 | 9.82 | 9.85 | 9.85 | qfq | 17,752,488 | 175,143,497 | -1.01% |
| 2025-12-30 | 9.92 | 10.05 | 9.81 | 9.95 | 9.95 | qfq | 22,164,716 | 220,208,511 | -0.20% |
| 2025-12-29 | 10.17 | 10.21 | 9.94 | 9.97 | 9.97 | qfq | 24,647,267 | 247,304,451 | -1.87% |
| 2025-12-26 | 10.20 | 10.28 | 10.14 | 10.16 | 10.16 | qfq | 28,746,842 | 293,428,306 | 0.40% |
| 2025-12-25 | 10.07 | 10.17 | 10.02 | 10.12 | 10.12 | qfq | 17,632,176 | 177,861,374 | -0.20% |
| 2025-12-24 | 10.03 | 10.21 | 10.01 | 10.14 | 10.14 | qfq | 26,463,364 | 267,776,056 | 1.10% |
| 2025-12-23 | 10.02 | 10.18 | 9.95 | 10.03 | 10.03 | qfq | 22,761,784 | 228,708,228 | 0.00% |
| 2025-12-22 | 9.95 | 10.15 | 9.94 | 10.03 | 10.03 | qfq | 20,400,917 | 204,962,890 | 0.91% |
| 2025-12-19 | 9.84 | 9.99 | 9.80 | 9.94 | 9.94 | qfq | 18,421,048 | 182,658,552 | 1.53% |
| 2025-12-18 | 9.86 | 9.96 | 9.77 | 9.79 | 9.79 | qfq | 19,156,548 | 188,847,432 | -1.51% |
| 2025-12-17 | 9.83 | 9.97 | 9.74 | 9.94 | 9.94 | qfq | 24,400,758 | 240,483,507 | 1.43% |
| 2025-12-16 | 10.04 | 10.06 | 9.67 | 9.80 | 9.80 | qfq | 34,453,022 | 337,381,799 | -2.39% |
| 2025-12-15 | 10.34 | 10.49 | 10.01 | 10.04 | 10.04 | qfq | 38,012,774 | 386,746,000 | -2.43% |
| 2025-12-12 | 10.16 | 10.35 | 10.13 | 10.29 | 10.29 | qfq | 31,074,662 | 318,841,313 | 0.68% |
| 2025-12-11 | 10.30 | 10.34 | 10.21 | 10.22 | 10.22 | qfq | 17,926,684 | 184,051,754 | -0.68% |
| 2025-12-10 | 10.24 | 10.40 | 10.12 | 10.29 | 10.29 | qfq | 22,065,390 | 226,427,262 | 0.29% |
| 2025-12-09 | 10.33 | 10.39 | 10.21 | 10.26 | 10.26 | qfq | 22,553,750 | 232,195,299 | -1.25% |
| 2025-12-08 | 10.25 | 10.46 | 10.15 | 10.39 | 10.39 | qfq | 30,768,741 | 316,790,018 | 1.37% |
| 2025-12-05 | 9.99 | 10.30 | 9.90 | 10.25 | 10.25 | qfq | 31,591,451 | 320,860,402 | 2.50% |
| 2025-12-04 | 10.04 | 10.09 | 9.92 | 10.00 | 10.00 | qfq | 16,265,880 | 162,497,093 | -0.50% |
| 2025-12-03 | 10.10 | 10.16 | 9.99 | 10.05 | 10.05 | qfq | 22,832,781 | 229,702,942 | -0.59% |
| 2025-12-02 | 10.21 | 10.21 | 10.00 | 10.11 | 10.11 | qfq | 25,392,985 | 255,922,277 | -1.27% |
| 2025-12-01 | 10.17 | 10.63 | 10.17 | 10.24 | 10.24 | qfq | 46,922,200 | 485,948,156 | 1.19% |
| 2025-11-28 | 10.12 | 10.17 | 10.01 | 10.12 | 10.12 | qfq | 24,339,379 | 245,763,780 | 0.00% |
| 2025-11-27 | 9.89 | 10.35 | 9.88 | 10.12 | 10.12 | qfq | 43,499,483 | 441,947,052 | 2.33% |
| 2025-11-26 | 10.04 | 10.09 | 9.87 | 9.89 | 9.89 | qfq | 31,596,663 | 314,294,833 | -1.88% |
| 2025-11-25 | 10.02 | 10.14 | 9.90 | 10.08 | 10.08 | qfq | 33,248,173 | 334,032,856 | 1.72% |
| 2025-11-24 | 10.20 | 10.23 | 9.77 | 9.91 | 9.91 | qfq | 37,548,608 | 372,814,752 | -1.10% |
| 2025-11-21 | 10.72 | 10.78 | 10.02 | 10.02 | 10.02 | qfq | 68,176,536 | 701,486,867 | -8.33% |
| 2025-11-20 | 11.09 | 11.27 | 10.85 | 10.93 | 10.93 | qfq | 52,793,049 | 582,661,610 | -0.91% |
| 2025-11-19 | 11.01 | 11.35 | 10.90 | 11.03 | 11.03 | qfq | 56,517,593 | 625,430,933 | -0.45% |
| 2025-11-18 | 11.44 | 11.56 | 10.97 | 11.08 | 11.08 | qfq | 80,090,010 | 895,511,977 | -3.06% |
| 2025-11-17 | 11.18 | 11.90 | 11.04 | 11.43 | 11.43 | qfq | 94,975,131 | 1,084,879,627 | 2.33% |
| 2025-11-14 | 11.30 | 11.42 | 11.14 | 11.17 | 11.17 | qfq | 46,971,889 | 528,155,709 | -1.93% |
| 2025-11-13 | 11.01 | 11.58 | 11.01 | 11.39 | 11.39 | qfq | 75,644,220 | 860,699,666 | 3.45% |
| 2025-11-12 | 11.25 | 11.26 | 10.85 | 11.01 | 11.01 | qfq | 48,592,868 | 533,663,278 | -2.74% |
| 2025-11-11 | 11.25 | 11.50 | 11.16 | 11.32 | 11.32 | qfq | 43,567,856 | 493,432,822 | 0.62% |
| 2025-11-10 | 11.29 | 11.49 | 11.13 | 11.25 | 11.25 | qfq | 53,359,523 | 602,559,530 | 0.54% |
| 2025-11-07 | 10.87 | 11.30 | 10.78 | 11.19 | 11.19 | qfq | 57,450,858 | 638,567,534 | 2.19% |
| 2025-11-06 | 11.00 | 11.10 | 10.83 | 10.95 | 10.95 | qfq | 32,472,855 | 355,647,566 | -0.18% |
| 2025-11-05 | 10.65 | 11.20 | 10.64 | 10.97 | 10.97 | qfq | 49,036,947 | 539,752,606 | 0.64% |
| 2025-11-04 | 11.18 | 11.22 | 10.80 | 10.90 | 10.90 | qfq | 37,944,965 | 416,601,289 | -2.59% |
| 2025-11-03 | 11.40 | 11.40 | 10.95 | 11.19 | 11.19 | qfq | 53,636,828 | 596,661,876 | -2.36% |
| 2025-10-31 | 11.06 | 11.70 | 11.03 | 11.46 | 11.46 | qfq | 83,083,904 | 953,012,437 | 2.60% |
| 2025-10-30 | 11.23 | 11.43 | 11.12 | 11.17 | 11.17 | qfq | 51,762,463 | 583,129,791 | -0.45% |
| 2025-10-29 | 10.75 | 11.24 | 10.72 | 11.22 | 11.22 | qfq | 51,042,092 | 564,044,669 | 3.89% |
| 2025-10-28 | 10.86 | 10.94 | 10.75 | 10.80 | 10.80 | qfq | 36,165,218 | 392,290,654 | -0.83% |
| 2025-10-27 | 11.08 | 11.10 | 10.80 | 10.89 | 10.89 | qfq | 43,528,896 | 475,902,200 | -0.73% |
| 2025-10-24 | 10.99 | 11.08 | 10.83 | 10.97 | 10.97 | qfq | 45,099,236 | 494,086,704 | -0.36% |
| 2025-10-23 | 10.92 | 11.20 | 10.82 | 11.01 | 11.01 | qfq | 73,019,901 | 803,643,936 | 2.61% |
| 2025-10-22 | 10.88 | 10.88 | 10.62 | 10.73 | 10.73 | qfq | 26,077,319 | 279,825,385 | -1.92% |
| 2025-10-21 | 10.90 | 11.08 | 10.81 | 10.94 | 10.94 | qfq | 42,539,714 | 465,216,635 | 0.74% |
| 2025-10-20 | 10.95 | 10.98 | 10.75 | 10.86 | 10.86 | qfq | 33,512,355 | 364,291,123 | 0.56% |
| 2025-10-17 | 11.45 | 11.50 | 10.75 | 10.80 | 10.80 | qfq | 53,653,715 | 593,094,956 | -5.76% |
| 2025-10-16 | 11.57 | 11.71 | 11.41 | 11.46 | 11.46 | qfq | 35,715,612 | 411,406,716 | -1.21% |
| 2025-10-15 | 11.43 | 11.64 | 11.23 | 11.60 | 11.60 | qfq | 53,348,813 | 612,849,812 | 1.58% |
| 2025-10-14 | 11.97 | 12.06 | 11.32 | 11.42 | 11.42 | qfq | 71,338,542 | 832,117,361 | -3.95% |
| 2025-10-13 | 11.66 | 11.99 | 11.66 | 11.89 | 11.89 | qfq | 69,280,743 | 820,221,342 | -2.14% |
| 2025-10-10 | 12.46 | 12.53 | 12.08 | 12.15 | 12.15 | qfq | 85,176,925 | 1,047,064,745 | -1.14% |
| 2025-10-09 | 12.57 | 12.75 | 12.24 | 12.29 | 12.29 | qfq | 95,749,432 | 1,188,274,205 | -1.36% |
| 2025-09-30 | 12.62 | 12.79 | 12.27 | 12.46 | 12.46 | qfq | 136,849,134 | 1,717,241,084 | 3.66% |
| 2025-09-29 | 11.76 | 12.30 | 11.61 | 12.02 | 12.02 | qfq | 140,033,935 | 1,687,662,138 | 2.82% |
| 2025-09-26 | 12.18 | 12.22 | 11.65 | 11.69 | 11.69 | qfq | 108,476,834 | 1,293,289,900 | -3.23% |
| 2025-09-25 | 11.56 | 12.28 | 11.56 | 12.08 | 12.08 | qfq | 218,314,141 | 2,637,727,209 | 6.71% |
| 2025-09-24 | 10.21 | 11.32 | 10.13 | 11.32 | 11.32 | qfq | 98,285,482 | 1,073,487,012 | 10.01% |
| 2025-09-23 | 10.21 | 10.43 | 10.02 | 10.29 | 10.29 | qfq | 44,745,525 | 456,845,116 | 0.78% |
| 2025-09-22 | 10.42 | 10.51 | 10.16 | 10.21 | 10.21 | qfq | 28,427,689 | 291,243,611 | -1.45% |
| 2025-09-19 | 10.41 | 10.56 | 10.32 | 10.36 | 10.36 | qfq | 34,561,819 | 360,251,972 | -0.48% |
| 2025-09-18 | 10.71 | 10.74 | 10.30 | 10.41 | 10.41 | qfq | 53,122,220 | 559,183,874 | -2.53% |
| 2025-09-17 | 10.81 | 10.81 | 10.59 | 10.68 | 10.68 | qfq | 45,109,636 | 482,272,104 | -1.39% |
| 2025-09-16 | 10.91 | 10.94 | 10.58 | 10.83 | 10.83 | qfq | 52,731,305 | 566,881,634 | -0.73% |
| 2025-09-15 | 11.38 | 11.50 | 10.88 | 10.91 | 10.91 | qfq | 85,628,832 | 950,808,615 | -4.13% |
| 2025-09-12 | 10.97 | 11.55 | 10.54 | 11.38 | 11.38 | qfq | 134,708,925 | 1,490,404,173 | 3.74% |
| 2025-09-11 | 10.98 | 11.05 | 10.80 | 10.97 | 10.97 | qfq | 54,246,535 | 592,325,247 | -0.09% |
| 2025-09-10 | 11.12 | 11.28 | 10.91 | 10.98 | 10.98 | qfq | 70,042,671 | 771,934,892 | -1.96% |
| 2025-09-09 | 11.19 | 11.45 | 11.01 | 11.20 | 11.20 | qfq | 102,816,504 | 1,152,513,744 | 0.09% |
| 2025-09-08 | 10.44 | 11.30 | 10.31 | 11.19 | 11.19 | qfq | 139,961,326 | 1,507,982,819 | 8.64% |
| 2025-09-05 | 9.75 | 10.40 | 9.68 | 10.30 | 10.30 | qfq | 96,149,879 | 972,465,063 | 5.53% |
| 2025-09-04 | 9.77 | 10.06 | 9.60 | 9.76 | 9.76 | qfq | 59,196,169 | 582,784,339 | -0.31% |
| 2025-09-03 | 9.86 | 10.05 | 9.73 | 9.79 | 9.79 | qfq | 44,196,299 | 436,119,658 | -0.71% |
| 2025-09-02 | 9.78 | 10.05 | 9.72 | 9.86 | 9.86 | qfq | 61,308,432 | 605,260,413 | 1.23% |
| 2025-09-01 | 9.80 | 9.87 | 9.63 | 9.74 | 9.74 | qfq | 42,328,138 | 411,364,421 | -0.61% |
| 2025-08-29 | 9.55 | 10.02 | 9.55 | 9.80 | 9.80 | qfq | 71,211,869 | 699,768,698 | 3.70% |
| 2025-08-28 | 9.39 | 9.48 | 9.17 | 9.45 | 9.45 | qfq | 30,164,411 | 282,410,856 | 0.21% |
| 2025-08-27 | 9.55 | 9.70 | 9.42 | 9.43 | 9.43 | qfq | 32,794,383 | 314,159,980 | -1.36% |
| 2025-08-26 | 9.59 | 9.60 | 9.50 | 9.56 | 9.53 | qfq | 20,133,825 | 192,539,937 | -0.31% |
| 2025-08-25 | 9.54 | 9.66 | 9.50 | 9.59 | 9.56 | qfq | 32,584,762 | 312,006,887 | 0.74% |
| 2025-08-22 | 9.48 | 9.55 | 9.44 | 9.52 | 9.49 | qfq | 23,206,067 | 220,281,732 | 0.21% |
| 2025-08-21 | 9.49 | 9.66 | 9.45 | 9.50 | 9.47 | qfq | 29,737,112 | 283,890,226 | -0.11% |
| 2025-08-20 | 9.31 | 9.55 | 9.28 | 9.51 | 9.48 | qfq | 32,687,222 | 309,388,329 | 2.15% |
| 2025-08-19 | 9.35 | 9.43 | 9.28 | 9.31 | 9.28 | qfq | 26,700,224 | 249,478,414 | -0.53% |
| 2025-08-18 | 9.19 | 9.45 | 9.13 | 9.36 | 9.33 | qfq | 44,649,689 | 415,360,163 | 2.07% |
| 2025-08-15 | 8.92 | 9.20 | 8.92 | 9.17 | 9.14 | qfq | 30,361,293 | 276,371,307 | 2.57% |
| 2025-08-14 | 9.12 | 9.13 | 8.94 | 8.94 | 8.91 | qfq | 27,370,776 | 247,111,916 | -1.97% |
| 2025-08-13 | 9.21 | 9.22 | 9.10 | 9.12 | 9.09 | qfq | 22,672,496 | 207,485,028 | -0.87% |
| 2025-08-12 | 9.18 | 9.22 | 9.09 | 9.20 | 9.17 | qfq | 20,198,325 | 185,279,631 | 0.22% |
| 2025-08-11 | 9.12 | 9.19 | 9.07 | 9.18 | 9.15 | qfq | 19,885,962 | 181,625,325 | 1.21% |
| 2025-08-08 | 9.07 | 9.11 | 9.05 | 9.07 | 9.04 | qfq | 14,481,346 | 131,443,041 | -0.22% |
| 2025-08-07 | 9.12 | 9.17 | 9.03 | 9.09 | 9.06 | qfq | 14,551,651 | 132,227,206 | -0.11% |
| 2025-08-06 | 9.14 | 9.16 | 9.06 | 9.10 | 9.07 | qfq | 15,715,088 | 142,870,009 | -0.44% |
| 2025-08-05 | 9.26 | 9.28 | 9.13 | 9.14 | 9.11 | qfq | 19,347,860 | 177,490,678 | -1.30% |
| 2025-08-04 | 9.11 | 9.30 | 9.07 | 9.26 | 9.23 | qfq | 25,892,381 | 238,617,310 | 1.42% |
| 2025-08-01 | 9.08 | 9.18 | 9.06 | 9.13 | 9.10 | qfq | 24,298,638 | 221,690,166 | 0.33% |
| 2025-07-31 | 9.13 | 9.25 | 9.07 | 9.10 | 9.07 | qfq | 26,903,405 | 245,883,425 | -0.55% |
| 2025-07-30 | 9.20 | 9.29 | 9.09 | 9.15 | 9.12 | qfq | 26,546,703 | 243,922,392 | -0.65% |
| 2025-07-29 | 9.35 | 9.43 | 9.17 | 9.21 | 9.18 | qfq | 31,744,518 | 293,331,161 | -1.29% |
| 2025-07-28 | 9.07 | 9.42 | 9.00 | 9.33 | 9.30 | qfq | 58,055,791 | 536,230,189 | 2.98% |
| 2025-07-25 | 9.02 | 9.20 | 8.98 | 9.06 | 9.03 | qfq | 30,996,822 | 281,988,382 | 0.33% |
| 2025-07-24 | 8.90 | 9.05 | 8.88 | 9.03 | 9.00 | qfq | 27,954,457 | 251,043,594 | 1.35% |
| 2025-07-23 | 8.98 | 9.06 | 8.89 | 8.91 | 8.88 | qfq | 26,550,292 | 238,191,177 | -0.67% |
| 2025-07-22 | 8.79 | 8.99 | 8.73 | 8.97 | 8.94 | qfq | 38,952,472 | 347,157,285 | 2.05% |
| 2025-07-21 | 8.84 | 8.85 | 8.77 | 8.79 | 8.76 | qfq | 21,714,994 | 191,220,928 | -0.11% |
| 2025-07-18 | 8.82 | 8.86 | 8.74 | 8.80 | 8.77 | qfq | 14,277,932 | 125,736,612 | 0.11% |
| 2025-07-17 | 8.75 | 8.80 | 8.70 | 8.79 | 8.76 | qfq | 12,462,251 | 108,995,997 | 0.92% |
| 2025-07-16 | 8.72 | 8.77 | 8.67 | 8.71 | 8.68 | qfq | 13,678,024 | 119,151,845 | -0.11% |
| 2025-07-15 | 8.85 | 8.87 | 8.68 | 8.72 | 8.69 | qfq | 15,666,407 | 137,209,311 | -1.80% |
| 2025-07-14 | 8.91 | 8.92 | 8.84 | 8.88 | 8.85 | qfq | 16,908,569 | 150,098,786 | 0.11% |
| 2025-07-11 | 8.84 | 9.00 | 8.78 | 8.87 | 8.84 | qfq | 34,351,091 | 305,471,149 | 0.57% |
| 2025-07-10 | 8.76 | 8.85 | 8.74 | 8.82 | 8.79 | qfq | 14,927,086 | 131,181,699 | 0.57% |
| 2025-07-09 | 8.91 | 8.92 | 8.77 | 8.77 | 8.74 | qfq | 21,444,280 | 189,614,707 | -1.46% |
| 2025-07-08 | 8.90 | 9.00 | 8.89 | 8.90 | 8.87 | qfq | 24,023,307 | 214,655,090 | 0.11% |
| 2025-07-07 | 8.89 | 8.95 | 8.85 | 8.89 | 8.86 | qfq | 17,823,926 | 158,373,465 | -0.56% |
| 2025-07-04 | 9.00 | 9.02 | 8.89 | 8.94 | 8.91 | qfq | 21,890,870 | 195,719,717 | -0.89% |
| 2025-07-03 | 9.11 | 9.13 | 8.97 | 9.02 | 8.99 | qfq | 21,963,270 | 198,028,500 | -1.20% |
| 2025-07-02 | 9.10 | 9.19 | 9.05 | 9.13 | 9.10 | qfq | 27,617,184 | 251,675,880 | 0.00% |
| 2025-07-01 | 8.88 | 9.24 | 8.81 | 9.13 | 9.10 | qfq | 44,428,588 | 400,893,919 | 2.82% |
| 2025-06-30 | 8.80 | 8.90 | 8.69 | 8.88 | 8.85 | qfq | 28,285,122 | 249,399,928 | 0.91% |
| 2025-06-27 | 8.94 | 9.04 | 8.78 | 8.80 | 8.77 | qfq | 34,425,995 | 305,090,084 | -1.35% |
| 2025-06-26 | 8.83 | 9.08 | 8.82 | 8.92 | 8.89 | qfq | 48,813,226 | 435,578,532 | 0.45% |
| 2025-06-25 | 8.77 | 8.96 | 8.66 | 8.88 | 8.85 | qfq | 60,492,771 | 536,554,763 | 0.79% |
| 2025-06-24 | 8.54 | 8.88 | 8.48 | 8.81 | 8.78 | qfq | 83,052,996 | 727,339,929 | 4.38% |
| 2025-06-23 | 7.88 | 8.61 | 7.88 | 8.44 | 8.41 | qfq | 80,644,442 | 676,491,779 | 6.57% |
| 2025-06-20 | 7.89 | 8.04 | 7.89 | 7.92 | 7.90 | qfq | 11,822,147 | 94,253,106 | 0.00% |
| 2025-06-19 | 7.99 | 8.07 | 7.90 | 7.92 | 7.90 | qfq | 13,908,870 | 110,729,365 | -1.12% |
| 2025-06-18 | 8.09 | 8.09 | 7.98 | 8.01 | 7.98 | qfq | 14,812,285 | 118,660,995 | -1.11% |
| 2025-06-17 | 8.11 | 8.13 | 8.02 | 8.10 | 8.07 | qfq | 11,475,312 | 92,846,294 | 0.12% |
| 2025-06-16 | 8.05 | 8.10 | 7.99 | 8.09 | 8.06 | qfq | 12,541,482 | 101,174,854 | -0.37% |
| 2025-06-13 | 8.16 | 8.25 | 8.07 | 8.12 | 8.09 | qfq | 28,096,233 | 228,634,416 | -0.73% |
| 2025-06-12 | 8.22 | 8.25 | 8.15 | 8.18 | 8.15 | qfq | 16,010,990 | 130,997,682 | -0.73% |
| 2025-06-11 | 8.08 | 8.38 | 8.06 | 8.24 | 8.21 | qfq | 31,926,665 | 264,471,136 | 1.98% |
| 2025-06-10 | 8.23 | 8.28 | 8.03 | 8.08 | 8.05 | qfq | 16,899,982 | 137,350,343 | -1.94% |
| 2025-06-09 | 8.07 | 8.32 | 8.05 | 8.24 | 8.21 | qfq | 26,517,291 | 218,546,665 | 1.85% |
| 2025-06-06 | 8.01 | 8.13 | 7.97 | 8.09 | 8.06 | qfq | 17,500,505 | 141,270,366 | 1.25% |
| 2025-06-05 | 7.97 | 8.01 | 7.92 | 7.99 | 7.96 | qfq | 9,493,832 | 75,727,481 | 0.13% |
| 2025-06-04 | 7.93 | 8.04 | 7.93 | 7.98 | 7.95 | qfq | 10,211,814 | 81,718,630 | 0.63% |
| 2025-06-03 | 7.94 | 8.02 | 7.88 | 7.93 | 7.91 | qfq | 15,286,530 | 121,445,317 | -1.12% |
| 2025-05-30 | 8.07 | 8.09 | 8.00 | 8.02 | 7.99 | qfq | 13,079,313 | 105,125,161 | -0.99% |
| 2025-05-29 | 7.97 | 8.14 | 7.97 | 8.10 | 8.07 | qfq | 13,775,390 | 111,535,151 | 1.12% |
| 2025-05-28 | 8.03 | 8.04 | 7.97 | 8.01 | 7.98 | qfq | 8,401,866 | 67,235,002 | 0.13% |
| 2025-05-27 | 8.00 | 8.06 | 7.94 | 8.00 | 7.97 | qfq | 10,801,828 | 86,398,261 | 0.00% |
| 2025-05-26 | 7.96 | 8.03 | 7.91 | 8.00 | 7.97 | qfq | 9,287,950 | 74,147,300 | 0.38% |
| 2025-05-23 | 8.02 | 8.11 | 7.97 | 7.97 | 7.94 | qfq | 13,169,301 | 105,846,889 | -0.99% |
| 2025-05-22 | 8.08 | 8.13 | 8.04 | 8.05 | 8.02 | qfq | 12,041,328 | 97,130,538 | -0.98% |
| 2025-05-21 | 8.07 | 8.19 | 8.05 | 8.13 | 8.10 | qfq | 17,239,924 | 140,319,327 | 0.62% |
| 2025-05-20 | 8.09 | 8.11 | 8.02 | 8.08 | 8.05 | qfq | 9,763,856 | 78,697,754 | -0.12% |
| 2025-05-19 | 8.06 | 8.10 | 7.98 | 8.09 | 8.06 | qfq | 12,273,008 | 98,751,407 | 0.37% |
| 2025-05-16 | 8.01 | 8.11 | 8.01 | 8.06 | 8.03 | qfq | 12,026,882 | 96,923,532 | 0.12% |
| 2025-05-15 | 8.10 | 8.13 | 8.05 | 8.05 | 8.02 | qfq | 11,397,124 | 92,010,040 | -1.11% |
| 2025-05-14 | 8.13 | 8.19 | 8.05 | 8.14 | 8.11 | qfq | 16,327,581 | 132,423,271 | -0.25% |
| 2025-05-13 | 8.21 | 8.23 | 8.11 | 8.16 | 8.13 | qfq | 19,298,376 | 157,422,186 | -0.37% |
| 2025-05-12 | 8.10 | 8.22 | 8.08 | 8.19 | 8.16 | qfq | 26,132,694 | 213,604,049 | 1.99% |
| 2025-05-09 | 8.04 | 8.09 | 7.98 | 8.03 | 8.00 | qfq | 19,080,080 | 153,390,320 | 0.00% |
| 2025-05-08 | 8.02 | 8.07 | 7.98 | 8.03 | 8.00 | qfq | 14,719,142 | 118,240,803 | -0.25% |
| 2025-05-07 | 8.03 | 8.14 | 7.99 | 8.05 | 8.02 | qfq | 30,412,797 | 244,624,813 | 1.26% |
| 2025-05-06 | 7.78 | 8.01 | 7.72 | 7.95 | 7.93 | qfq | 27,566,781 | 217,593,610 | 2.71% |
| 2025-04-30 | 7.71 | 7.85 | 7.62 | 7.74 | 7.72 | qfq | 40,269,960 | 312,499,808 | 4.59% |
| 2025-04-29 | 7.46 | 7.49 | 7.38 | 7.40 | 7.38 | qfq | 11,353,862 | 84,263,950 | -0.80% |
| 2025-04-28 | 7.57 | 7.59 | 7.45 | 7.46 | 7.44 | qfq | 11,255,420 | 84,189,353 | -1.45% |
| 2025-04-25 | 7.63 | 7.66 | 7.56 | 7.57 | 7.55 | qfq | 11,162,003 | 84,804,643 | -0.26% |
| 2025-04-24 | 7.75 | 7.75 | 7.56 | 7.59 | 7.57 | qfq | 15,491,929 | 118,630,654 | -1.81% |
| 2025-04-23 | 7.75 | 7.82 | 7.70 | 7.73 | 7.71 | qfq | 9,150,023 | 70,830,254 | 0.13% |
| 2025-04-22 | 7.76 | 7.77 | 7.68 | 7.72 | 7.70 | qfq | 14,233,958 | 109,849,770 | -0.64% |
| 2025-04-21 | 7.75 | 7.80 | 7.67 | 7.77 | 7.75 | qfq | 7,413,712 | 57,542,629 | 0.26% |
| 2025-04-18 | 7.73 | 7.78 | 7.68 | 7.75 | 7.73 | qfq | 7,568,933 | 58,488,024 | 0.13% |
| 2025-04-17 | 7.81 | 7.87 | 7.73 | 7.74 | 7.72 | qfq | 12,813,287 | 100,078,149 | -1.40% |
| 2025-04-16 | 7.82 | 7.87 | 7.69 | 7.85 | 7.83 | qfq | 14,777,699 | 114,912,475 | 0.00% |
| 2025-04-15 | 7.99 | 7.99 | 7.82 | 7.85 | 7.83 | qfq | 12,696,328 | 99,980,792 | -1.38% |
| 2025-04-14 | 7.85 | 8.00 | 7.79 | 7.96 | 7.94 | qfq | 20,880,545 | 164,674,466 | 2.31% |
| 2025-04-11 | 7.66 | 7.82 | 7.59 | 7.78 | 7.76 | qfq | 16,225,698 | 125,772,042 | 0.65% |
| 2025-04-10 | 7.75 | 7.84 | 7.69 | 7.73 | 7.71 | qfq | 26,009,855 | 201,770,655 | 1.58% |
| 2025-04-09 | 7.43 | 7.69 | 7.25 | 7.61 | 7.59 | qfq | 26,249,318 | 196,464,613 | 1.33% |
| 2025-04-08 | 7.41 | 7.52 | 7.32 | 7.51 | 7.49 | qfq | 31,703,903 | 235,845,247 | 2.04% |
| 2025-04-07 | 7.83 | 7.89 | 7.36 | 7.36 | 7.34 | qfq | 44,044,682 | 328,855,224 | -10.02% |
| 2025-04-03 | 8.14 | 8.24 | 8.12 | 8.18 | 8.15 | qfq | 8,177,440 | 66,906,491 | -0.24% |
| 2025-04-02 | 8.19 | 8.32 | 8.15 | 8.20 | 8.17 | qfq | 9,043,019 | 74,565,166 | 0.24% |
| 2025-04-01 | 8.14 | 8.22 | 8.12 | 8.18 | 8.15 | qfq | 9,525,882 | 77,895,082 | 0.86% |
| 2025-03-31 | 8.30 | 8.31 | 8.08 | 8.11 | 8.08 | qfq | 16,464,081 | 134,406,619 | -2.52% |
| 2025-03-28 | 8.39 | 8.45 | 8.31 | 8.32 | 8.29 | qfq | 12,431,740 | 103,863,920 | -1.30% |
| 2025-03-27 | 8.47 | 8.49 | 8.34 | 8.43 | 8.40 | qfq | 13,043,435 | 109,758,236 | -0.71% |
| 2025-03-26 | 8.49 | 8.55 | 8.46 | 8.49 | 8.46 | qfq | 10,376,323 | 88,264,588 | -0.12% |
| 2025-03-25 | 8.42 | 8.58 | 8.36 | 8.50 | 8.47 | qfq | 18,704,098 | 158,451,118 | 1.31% |
| 2025-03-24 | 8.47 | 8.52 | 8.28 | 8.39 | 8.36 | qfq | 18,133,390 | 151,619,292 | -0.83% |
| 2025-03-21 | 8.52 | 8.55 | 8.42 | 8.46 | 8.43 | qfq | 21,158,005 | 179,536,921 | -0.70% |
| 2025-03-20 | 8.56 | 8.60 | 8.51 | 8.52 | 8.49 | qfq | 13,264,638 | 113,378,633 | -0.47% |
| 2025-03-19 | 8.64 | 8.64 | 8.53 | 8.56 | 8.53 | qfq | 17,186,000 | 147,153,212 | -1.04% |
| 2025-03-18 | 8.68 | 8.72 | 8.61 | 8.65 | 8.62 | qfq | 18,394,834 | 159,277,872 | 0.46% |
| 2025-03-17 | 8.64 | 8.71 | 8.61 | 8.61 | 8.58 | qfq | 17,068,056 | 147,574,367 | -0.12% |
| 2025-03-14 | 8.50 | 8.63 | 8.49 | 8.62 | 8.59 | qfq | 23,272,689 | 199,807,664 | 1.17% |
| 2025-03-13 | 8.56 | 8.61 | 8.46 | 8.52 | 8.49 | qfq | 15,649,324 | 133,151,516 | -0.70% |
| 2025-03-12 | 8.61 | 8.64 | 8.55 | 8.58 | 8.55 | qfq | 13,790,800 | 118,401,166 | -0.23% |
| 2025-03-11 | 8.46 | 8.61 | 8.39 | 8.60 | 8.57 | qfq | 17,666,857 | 150,256,109 | 0.70% |
| 2025-03-10 | 8.58 | 8.64 | 8.50 | 8.54 | 8.51 | qfq | 15,003,479 | 128,187,571 | -0.47% |
| 2025-03-07 | 8.70 | 8.70 | 8.55 | 8.58 | 8.55 | qfq | 24,305,976 | 209,187,956 | -1.38% |
| 2025-03-06 | 8.68 | 8.73 | 8.62 | 8.70 | 8.67 | qfq | 22,910,463 | 199,125,391 | 0.69% |
| 2025-03-05 | 8.74 | 8.76 | 8.58 | 8.64 | 8.61 | qfq | 22,382,922 | 193,221,684 | -1.03% |
| 2025-03-04 | 8.78 | 8.79 | 8.65 | 8.73 | 8.70 | qfq | 22,421,095 | 195,208,045 | -0.80% |
| 2025-03-03 | 8.63 | 8.94 | 8.60 | 8.80 | 8.77 | qfq | 44,136,514 | 389,531,428 | 2.92% |
| 2025-02-28 | 8.73 | 8.77 | 8.53 | 8.55 | 8.52 | qfq | 31,648,527 | 273,647,203 | -2.62% |
| 2025-02-27 | 8.83 | 8.91 | 8.70 | 8.78 | 8.75 | qfq | 34,164,135 | 300,582,935 | -0.34% |
| 2025-02-26 | 8.69 | 8.82 | 8.68 | 8.81 | 8.78 | qfq | 26,771,037 | 234,948,934 | 1.38% |
| 2025-02-25 | 8.75 | 8.77 | 8.66 | 8.69 | 8.66 | qfq | 21,281,150 | 185,312,517 | -1.47% |
| 2025-02-24 | 8.80 | 8.92 | 8.73 | 8.82 | 8.79 | qfq | 30,546,139 | 269,110,369 | 0.80% |
| 2025-02-21 | 8.72 | 8.82 | 8.68 | 8.75 | 8.72 | qfq | 31,148,383 | 272,048,544 | 0.34% |
| 2025-02-20 | 8.80 | 8.81 | 8.66 | 8.72 | 8.69 | qfq | 22,287,015 | 194,228,669 | -1.13% |
| 2025-02-19 | 8.76 | 8.88 | 8.70 | 8.82 | 8.79 | qfq | 26,329,842 | 231,368,798 | 0.11% |
| 2025-02-18 | 8.91 | 9.08 | 8.80 | 8.81 | 8.78 | qfq | 38,088,167 | 340,932,978 | -1.01% |
| 2025-02-17 | 8.96 | 8.98 | 8.79 | 8.90 | 8.87 | qfq | 30,883,196 | 274,105,215 | -0.89% |
| 2025-02-14 | 8.79 | 9.05 | 8.74 | 8.98 | 8.95 | qfq | 43,801,872 | 389,604,283 | 1.70% |
| 2025-02-13 | 8.73 | 9.08 | 8.68 | 8.83 | 8.80 | qfq | 51,903,583 | 460,370,428 | 1.03% |
| 2025-02-12 | 8.38 | 8.85 | 8.37 | 8.74 | 8.71 | qfq | 52,191,536 | 452,727,018 | 3.80% |
| 2025-02-11 | 8.56 | 8.66 | 8.36 | 8.42 | 8.39 | qfq | 22,898,508 | 192,611,301 | -1.41% |
| 2025-02-10 | 8.64 | 8.67 | 8.48 | 8.54 | 8.51 | qfq | 27,350,313 | 233,575,714 | -0.93% |
| 2025-02-07 | 8.54 | 8.72 | 8.49 | 8.62 | 8.59 | qfq | 26,880,466 | 231,166,070 | 1.41% |
| 2025-02-06 | 8.34 | 8.55 | 8.29 | 8.50 | 8.47 | qfq | 19,392,916 | 164,350,599 | 1.55% |
| 2025-02-05 | 8.36 | 8.42 | 8.28 | 8.37 | 8.34 | qfq | 12,583,102 | 104,751,983 | 0.72% |
| 2025-01-27 | 8.53 | 8.59 | 8.31 | 8.31 | 8.28 | qfq | 19,703,020 | 165,998,310 | -2.69% |
| 2025-01-24 | 8.54 | 8.63 | 8.51 | 8.54 | 8.51 | qfq | 11,842,143 | 101,515,626 | 0.12% |
| 2025-01-23 | 8.65 | 8.77 | 8.52 | 8.53 | 8.50 | qfq | 12,981,341 | 112,114,181 | -0.35% |
| 2025-01-22 | 8.64 | 8.64 | 8.46 | 8.56 | 8.53 | qfq | 10,366,608 | 88,498,864 | -0.93% |
| 2025-01-21 | 8.80 | 8.83 | 8.60 | 8.64 | 8.61 | qfq | 8,585,174 | 74,322,337 | -0.92% |
| 2025-01-20 | 8.71 | 8.85 | 8.67 | 8.72 | 8.69 | qfq | 10,758,098 | 93,976,190 | 0.69% |
| 2025-01-17 | 8.62 | 8.69 | 8.58 | 8.66 | 8.63 | qfq | 8,840,344 | 76,362,500 | 0.12% |
| 2025-01-16 | 8.64 | 8.85 | 8.61 | 8.65 | 8.62 | qfq | 15,514,971 | 135,283,068 | 0.46% |
| 2025-01-15 | 8.62 | 8.79 | 8.45 | 8.61 | 8.58 | qfq | 23,663,290 | 204,164,272 | 0.35% |
| 2025-01-14 | 8.44 | 8.64 | 8.39 | 8.58 | 8.55 | qfq | 18,742,508 | 160,005,258 | 1.78% |
| 2025-01-13 | 8.31 | 8.49 | 8.28 | 8.43 | 8.40 | qfq | 9,782,065 | 82,257,208 | 0.36% |
| 2025-01-10 | 8.57 | 8.62 | 8.40 | 8.40 | 8.37 | qfq | 12,263,320 | 103,976,202 | -2.10% |
| 2025-01-09 | 8.57 | 8.66 | 8.54 | 8.58 | 8.55 | qfq | 11,129,779 | 95,622,704 | -0.58% |
| 2025-01-08 | 8.73 | 8.73 | 8.43 | 8.63 | 8.60 | qfq | 17,820,721 | 152,765,551 | -1.15% |
| 2025-01-07 | 8.70 | 8.80 | 8.66 | 8.73 | 8.70 | qfq | 10,146,923 | 88,586,233 | -0.11% |
| 2025-01-06 | 8.70 | 8.81 | 8.64 | 8.74 | 8.71 | qfq | 10,803,032 | 94,111,507 | 0.23% |
| 2025-01-03 | 8.90 | 8.97 | 8.68 | 8.72 | 8.69 | qfq | 14,367,927 | 126,688,166 | -2.02% |
| 2025-01-02 | 9.16 | 9.17 | 8.82 | 8.90 | 8.87 | qfq | 23,910,454 | 215,305,581 | -2.73% |
| 2024-12-31 | 9.39 | 9.43 | 9.13 | 9.15 | 9.12 | qfq | 17,320,217 | 159,806,726 | -2.56% |
| 2024-12-30 | 9.38 | 9.45 | 9.32 | 9.39 | 9.36 | qfq | 10,238,556 | 96,013,869 | -0.32% |
| 2024-12-27 | 9.26 | 9.51 | 9.24 | 9.42 | 9.39 | qfq | 15,185,051 | 142,926,596 | 1.51% |
| 2024-12-26 | 9.35 | 9.41 | 9.25 | 9.28 | 9.25 | qfq | 13,537,320 | 126,118,489 | -0.75% |
| 2024-12-25 | 9.50 | 9.55 | 9.26 | 9.35 | 9.32 | qfq | 14,656,376 | 136,982,982 | -1.58% |
| 2024-12-24 | 9.35 | 9.53 | 9.35 | 9.50 | 9.47 | qfq | 15,277,664 | 144,558,427 | 2.26% |
| 2024-12-23 | 9.52 | 9.58 | 9.29 | 9.29 | 9.26 | qfq | 17,972,461 | 169,264,144 | -2.21% |
| 2024-12-20 | 9.51 | 9.55 | 9.42 | 9.50 | 9.47 | qfq | 13,226,618 | 125,791,767 | -0.21% |
| 2024-12-19 | 9.47 | 9.57 | 9.37 | 9.52 | 9.49 | qfq | 15,118,129 | 143,142,670 | -0.10% |
| 2024-12-18 | 9.51 | 9.61 | 9.47 | 9.53 | 9.50 | qfq | 13,261,650 | 126,619,528 | 0.32% |
| 2024-12-17 | 9.63 | 9.73 | 9.48 | 9.50 | 9.47 | qfq | 18,454,138 | 176,496,100 | -1.25% |
| 2024-12-16 | 9.71 | 9.75 | 9.58 | 9.62 | 9.59 | qfq | 16,935,600 | 163,347,882 | -0.93% |
| 2024-12-13 | 9.92 | 9.92 | 9.66 | 9.71 | 9.68 | qfq | 31,107,305 | 302,915,583 | -2.41% |
| 2024-12-12 | 9.92 | 9.98 | 9.83 | 9.95 | 9.92 | qfq | 18,090,738 | 179,492,881 | 0.30% |
| 2024-12-11 | 9.83 | 9.98 | 9.81 | 9.92 | 9.89 | qfq | 18,048,319 | 178,981,121 | 0.71% |
| 2024-12-10 | 10.09 | 10.15 | 9.81 | 9.85 | 9.82 | qfq | 28,640,988 | 285,775,863 | 0.41% |
| 2024-12-09 | 9.95 | 9.96 | 9.77 | 9.81 | 9.78 | qfq | 20,611,451 | 203,150,588 | -1.11% |
| 2024-12-06 | 9.84 | 10.00 | 9.73 | 9.92 | 9.89 | qfq | 22,594,512 | 223,214,958 | 0.61% |
| 2024-12-05 | 9.81 | 9.93 | 9.80 | 9.86 | 9.83 | qfq | 16,542,532 | 163,084,022 | -0.30% |
| 2024-12-04 | 10.02 | 10.06 | 9.85 | 9.89 | 9.86 | qfq | 21,473,513 | 213,542,699 | -1.30% |
| 2024-12-03 | 10.19 | 10.19 | 9.95 | 10.02 | 9.99 | qfq | 26,608,740 | 267,039,332 | -0.50% |
| 2024-12-02 | 9.82 | 10.18 | 9.73 | 10.07 | 10.04 | qfq | 37,922,551 | 379,380,453 | 2.13% |
| 2024-11-29 | 9.74 | 9.91 | 9.68 | 9.86 | 9.83 | qfq | 34,933,573 | 342,722,862 | 0.10% |
| 2024-11-28 | 9.65 | 10.14 | 9.55 | 9.85 | 9.82 | qfq | 64,098,786 | 634,837,887 | 3.58% |
| 2024-11-27 | 9.26 | 9.51 | 9.13 | 9.51 | 9.48 | qfq | 36,631,772 | 342,010,130 | 3.37% |
| 2024-11-26 | 9.38 | 9.40 | 9.18 | 9.20 | 9.17 | qfq | 24,173,659 | 224,113,790 | -1.92% |
| 2024-11-25 | 9.40 | 9.58 | 9.25 | 9.38 | 9.35 | qfq | 28,813,298 | 270,509,403 | 0.32% |
| 2024-11-22 | 9.66 | 9.68 | 9.34 | 9.35 | 9.32 | qfq | 32,259,037 | 307,015,524 | -3.61% |
| 2024-11-21 | 9.73 | 9.85 | 9.58 | 9.70 | 9.67 | qfq | 29,234,550 | 283,487,245 | -0.61% |
| 2024-11-20 | 9.74 | 9.83 | 9.53 | 9.76 | 9.73 | qfq | 45,537,374 | 441,790,380 | 0.21% |
| 2024-11-19 | 9.88 | 9.88 | 9.26 | 9.74 | 9.71 | qfq | 115,227,502 | 1,102,486,803 | -5.34% |
| 2024-11-18 | 10.33 | 10.82 | 10.21 | 10.29 | 10.26 | qfq | 149,195,871 | 1,579,377,297 | 4.57% |
| 2024-11-15 | 10.02 | 10.16 | 9.81 | 9.84 | 9.81 | qfq | 42,434,510 | 423,244,277 | -2.77% |
| 2024-11-14 | 10.50 | 10.54 | 10.10 | 10.12 | 10.09 | qfq | 32,887,088 | 337,740,282 | -3.25% |
| 2024-11-13 | 10.50 | 10.95 | 10.28 | 10.46 | 10.43 | qfq | 43,002,198 | 450,542,996 | -0.95% |
| 2024-11-12 | 10.86 | 11.09 | 10.47 | 10.56 | 10.53 | qfq | 64,597,307 | 695,869,046 | -2.49% |
| 2024-11-11 | 10.43 | 10.88 | 10.40 | 10.83 | 10.80 | qfq | 66,981,958 | 716,974,077 | 3.34% |
| 2024-11-08 | 10.76 | 10.82 | 10.48 | 10.48 | 10.45 | qfq | 54,015,065 | 573,185,096 | -0.95% |
| 2024-11-07 | 10.59 | 10.66 | 10.40 | 10.58 | 10.55 | qfq | 56,589,636 | 595,790,754 | -0.09% |
| 2024-11-06 | 10.34 | 10.95 | 10.26 | 10.59 | 10.56 | qfq | 75,283,317 | 804,005,788 | 2.52% |
| 2024-11-05 | 10.08 | 10.50 | 10.05 | 10.33 | 10.30 | qfq | 60,541,538 | 624,371,367 | 1.87% |
| 2024-11-04 | 9.89 | 10.26 | 9.89 | 10.14 | 10.11 | qfq | 51,711,767 | 521,384,950 | -0.88% |
| 2024-11-01 | 10.68 | 10.70 | 10.11 | 10.23 | 10.20 | qfq | 105,182,336 | 1,090,095,153 | -5.80% |
| 2024-10-31 | 9.85 | 11.03 | 9.68 | 10.86 | 10.83 | qfq | 183,368,481 | 1,952,864,152 | 8.28% |
| 2024-10-30 | 9.50 | 10.43 | 9.47 | 10.03 | 10.00 | qfq | 102,190,641 | 1,023,860,537 | 4.59% |
| 2024-10-29 | 10.09 | 10.20 | 9.57 | 9.59 | 9.56 | qfq | 86,448,397 | 846,298,781 | -5.24% |
| 2024-10-28 | 10.41 | 10.41 | 10.06 | 10.12 | 10.09 | qfq | 136,739,930 | 1,392,311,628 | 3.90% |
| 2024-10-25 | 9.50 | 9.74 | 9.31 | 9.74 | 9.71 | qfq | 36,010,341 | 347,602,360 | 10.06% |
| 2024-10-24 | 9.04 | 9.04 | 8.80 | 8.85 | 8.82 | qfq | 20,585,906 | 182,415,133 | -2.10% |
| 2024-10-23 | 8.97 | 9.17 | 8.84 | 9.04 | 9.01 | qfq | 37,557,107 | 338,134,123 | 1.92% |
| 2024-10-22 | 8.76 | 8.92 | 8.70 | 8.87 | 8.84 | qfq | 23,852,993 | 210,130,980 | 1.14% |
| 2024-10-21 | 9.00 | 9.00 | 8.74 | 8.77 | 8.74 | qfq | 35,167,150 | 311,028,972 | -0.57% |
| 2024-10-18 | 8.52 | 9.01 | 8.46 | 8.82 | 8.79 | qfq | 38,144,994 | 332,454,647 | 4.26% |
| 2024-10-17 | 8.70 | 8.82 | 8.46 | 8.46 | 8.43 | qfq | 22,634,693 | 195,331,354 | -2.20% |
| 2024-10-16 | 8.60 | 8.81 | 8.56 | 8.65 | 8.62 | qfq | 21,493,212 | 186,378,720 | -1.37% |
| 2024-10-15 | 8.98 | 9.03 | 8.76 | 8.77 | 8.74 | qfq | 20,370,368 | 180,759,739 | -2.34% |
| 2024-10-14 | 8.90 | 9.08 | 8.74 | 8.98 | 8.95 | qfq | 23,872,390 | 212,435,782 | 1.35% |
| 2024-10-11 | 9.42 | 9.43 | 8.75 | 8.86 | 8.83 | qfq | 33,858,270 | 305,198,558 | -6.04% |
| 2024-10-10 | 9.59 | 9.94 | 9.33 | 9.43 | 9.40 | qfq | 39,075,110 | 374,476,450 | -1.98% |
| 2024-10-09 | 10.23 | 10.35 | 9.59 | 9.62 | 9.59 | qfq | 61,477,741 | 610,310,355 | -7.05% |
| 2024-10-08 | 10.57 | 10.57 | 9.86 | 10.35 | 10.32 | qfq | 79,671,841 | 821,088,437 | 7.70% |
| 2024-09-30 | 9.09 | 9.61 | 9.08 | 9.61 | 9.58 | qfq | 64,738,816 | 614,130,983 | 9.95% |
| 2024-09-27 | 8.40 | 8.85 | 8.39 | 8.74 | 8.71 | qfq | 39,323,444 | 338,735,871 | 6.20% |
| 2024-09-26 | 7.90 | 8.23 | 7.85 | 8.23 | 8.20 | qfq | 27,549,081 | 222,516,116 | 4.05% |
| 2024-09-25 | 7.86 | 8.15 | 7.86 | 7.91 | 7.89 | qfq | 28,531,977 | 229,179,055 | 1.54% |
| 2024-09-24 | 7.42 | 7.80 | 7.42 | 7.79 | 7.77 | qfq | 22,717,003 | 173,598,466 | 5.27% |
| 2024-09-23 | 7.42 | 7.49 | 7.35 | 7.40 | 7.38 | qfq | 6,462,635 | 47,948,405 | -0.13% |
| 2024-09-20 | 7.50 | 7.50 | 7.33 | 7.41 | 7.39 | qfq | 9,562,010 | 70,617,043 | -0.80% |
| 2024-09-19 | 7.28 | 7.55 | 7.18 | 7.47 | 7.45 | qfq | 16,502,293 | 122,162,862 | 3.75% |
| 2024-09-18 | 7.43 | 7.46 | 7.10 | 7.20 | 7.18 | qfq | 15,535,116 | 111,936,127 | -2.96% |
| 2024-09-13 | 7.65 | 7.68 | 7.42 | 7.42 | 7.40 | qfq | 10,659,329 | 79,960,896 | -3.01% |
| 2024-09-12 | 7.64 | 7.77 | 7.62 | 7.65 | 7.63 | qfq | 8,008,300 | 61,523,265 | 0.13% |
| 2024-09-11 | 7.66 | 7.78 | 7.60 | 7.64 | 7.62 | qfq | 12,092,230 | 92,941,956 | 0.00% |
| 2024-09-10 | 7.69 | 7.71 | 7.50 | 7.64 | 7.62 | qfq | 10,047,305 | 76,347,936 | -0.52% |
| 2024-09-09 | 7.68 | 7.79 | 7.65 | 7.68 | 7.66 | qfq | 8,591,773 | 66,252,457 | -0.52% |
| 2024-09-06 | 7.82 | 7.86 | 7.70 | 7.72 | 7.70 | qfq | 9,695,040 | 75,262,010 | -1.40% |
| 2024-09-05 | 7.89 | 8.05 | 7.80 | 7.83 | 7.81 | qfq | 15,941,647 | 125,544,900 | -0.63% |
| 2024-09-04 | 7.68 | 8.04 | 7.68 | 7.88 | 7.86 | qfq | 30,617,017 | 241,754,898 | 2.07% |
| 2024-09-03 | 7.36 | 7.80 | 7.35 | 7.72 | 7.70 | qfq | 29,760,406 | 228,069,280 | 4.61% |
| 2024-09-02 | 7.57 | 7.63 | 7.35 | 7.38 | 7.36 | qfq | 24,609,689 | 182,712,696 | -2.89% |
| 2024-08-30 | 7.56 | 7.78 | 7.56 | 7.60 | 7.58 | qfq | 38,123,675 | 292,221,281 | -0.78% |
| 2024-08-29 | 7.47 | 7.70 | 7.47 | 7.66 | 7.64 | qfq | 11,668,216 | 88,940,187 | 1.86% |
| 2024-08-28 | 7.43 | 7.57 | 7.40 | 7.52 | 7.50 | qfq | 7,375,533 | 55,321,472 | 0.53% |
| 2024-08-27 | 7.60 | 7.60 | 7.43 | 7.48 | 7.46 | qfq | 10,791,120 | 80,884,693 | -1.97% |
| 2024-08-26 | 7.41 | 7.74 | 7.40 | 7.63 | 7.61 | qfq | 11,887,951 | 90,589,352 | 2.28% |
| 2024-08-23 | 7.46 | 7.54 | 7.40 | 7.46 | 7.44 | qfq | 6,745,785 | 50,294,315 | 0.00% |
| 2024-08-22 | 7.59 | 7.62 | 7.45 | 7.46 | 7.44 | qfq | 8,127,485 | 61,134,241 | -1.19% |
| 2024-08-21 | 7.60 | 7.64 | 7.46 | 7.55 | 7.53 | qfq | 10,922,427 | 82,506,840 | -1.31% |
| 2024-08-20 | 7.86 | 7.90 | 7.63 | 7.65 | 7.63 | qfq | 13,634,647 | 105,411,125 | -3.04% |
| 2024-08-19 | 7.87 | 7.98 | 7.82 | 7.89 | 7.87 | qfq | 9,785,131 | 77,507,767 | 0.13% |
| 2024-08-16 | 8.01 | 8.02 | 7.86 | 7.88 | 7.86 | qfq | 11,151,076 | 88,444,376 | -1.62% |
| 2024-08-15 | 7.90 | 8.07 | 7.81 | 8.01 | 7.98 | qfq | 11,038,194 | 87,914,677 | 1.39% |
| 2024-08-14 | 8.14 | 8.17 | 7.90 | 7.90 | 7.88 | qfq | 12,294,279 | 97,924,621 | -3.19% |
| 2024-08-13 | 8.14 | 8.22 | 8.08 | 8.16 | 8.13 | qfq | 8,428,431 | 68,665,728 | 0.00% |
| 2024-08-12 | 8.22 | 8.25 | 8.13 | 8.16 | 8.13 | qfq | 5,992,104 | 48,948,101 | -0.49% |
| 2024-08-09 | 8.34 | 8.41 | 8.20 | 8.20 | 8.17 | qfq | 7,723,398 | 64,014,870 | -1.09% |
| 2024-08-08 | 8.28 | 8.36 | 8.22 | 8.29 | 8.26 | qfq | 8,371,006 | 69,429,320 | -0.12% |
| 2024-08-07 | 8.31 | 8.35 | 8.23 | 8.30 | 8.27 | qfq | 7,126,529 | 59,146,501 | -0.12% |
| 2024-08-06 | 8.30 | 8.39 | 8.21 | 8.31 | 8.28 | qfq | 7,556,714 | 62,648,693 | 0.73% |
| 2024-08-05 | 8.35 | 8.47 | 8.25 | 8.25 | 8.22 | qfq | 11,227,025 | 93,710,691 | -1.20% |
| 2024-08-02 | 8.38 | 8.47 | 8.32 | 8.35 | 8.32 | qfq | 8,219,297 | 69,100,861 | -0.60% |
| 2024-08-01 | 8.45 | 8.55 | 8.40 | 8.40 | 8.37 | qfq | 9,286,844 | 78,385,641 | -0.36% |
| 2024-07-31 | 8.14 | 8.45 | 8.10 | 8.43 | 8.40 | qfq | 17,034,831 | 142,108,831 | 3.69% |
| 2024-07-30 | 8.12 | 8.16 | 8.05 | 8.13 | 8.10 | qfq | 5,901,025 | 47,880,822 | -0.12% |
| 2024-07-29 | 8.13 | 8.18 | 7.95 | 8.14 | 8.11 | qfq | 11,278,102 | 91,237,542 | 0.49% |
| 2024-07-26 | 7.97 | 8.15 | 7.93 | 8.10 | 8.07 | qfq | 9,529,481 | 76,953,392 | 1.50% |
| 2024-07-25 | 7.83 | 8.05 | 7.81 | 7.98 | 7.91 | qfq | 11,972,692 | 95,060,942 | 1.66% |
| 2024-07-24 | 7.95 | 8.02 | 7.83 | 7.85 | 7.78 | qfq | 10,223,998 | 80,955,651 | -1.51% |
| 2024-07-23 | 8.20 | 8.23 | 7.93 | 7.97 | 7.90 | qfq | 9,352,999 | 75,611,192 | -3.16% |
| 2024-07-22 | 8.20 | 8.28 | 8.13 | 8.23 | 8.16 | qfq | 12,841,342 | 105,371,963 | 0.49% |
| 2024-07-19 | 8.21 | 8.29 | 8.14 | 8.19 | 8.12 | qfq | 9,987,419 | 81,900,971 | -0.36% |
| 2024-07-18 | 8.22 | 8.27 | 8.15 | 8.22 | 8.15 | qfq | 8,667,036 | 71,140,460 | -0.60% |
| 2024-07-17 | 8.24 | 8.32 | 8.19 | 8.27 | 8.20 | qfq | 7,577,248 | 62,579,239 | 0.24% |
| 2024-07-16 | 8.19 | 8.28 | 8.17 | 8.25 | 8.18 | qfq | 6,103,246 | 50,230,584 | 0.73% |
| 2024-07-15 | 8.33 | 8.37 | 8.19 | 8.19 | 8.12 | qfq | 9,317,299 | 76,964,481 | -1.80% |
| 2024-07-12 | 8.33 | 8.40 | 8.30 | 8.34 | 8.27 | qfq | 8,477,613 | 70,808,028 | -0.24% |
| 2024-07-11 | 8.24 | 8.48 | 8.22 | 8.36 | 8.29 | qfq | 17,285,020 | 144,515,104 | 3.59% |
| 2024-07-10 | 8.07 | 8.28 | 8.02 | 8.07 | 8.00 | qfq | 9,669,910 | 78,685,868 | 0.00% |
| 2024-07-09 | 8.04 | 8.15 | 7.85 | 8.07 | 8.00 | qfq | 16,441,166 | 131,664,349 | -0.37% |
| 2024-07-08 | 8.38 | 8.54 | 8.05 | 8.10 | 8.03 | qfq | 12,959,300 | 105,877,176 | -3.46% |
| 2024-07-05 | 8.25 | 8.40 | 8.17 | 8.39 | 8.32 | qfq | 9,034,328 | 74,965,706 | 1.82% |
| 2024-07-04 | 8.50 | 8.54 | 8.21 | 8.24 | 8.17 | qfq | 15,405,577 | 128,244,914 | -2.83% |
| 2024-07-03 | 8.56 | 8.62 | 8.43 | 8.48 | 8.41 | qfq | 9,959,225 | 84,766,474 | -0.93% |
| 2024-07-02 | 8.67 | 8.71 | 8.53 | 8.56 | 8.49 | qfq | 9,468,490 | 81,642,150 | -1.27% |
| 2024-07-01 | 8.62 | 8.80 | 8.48 | 8.67 | 8.59 | qfq | 8,384,997 | 72,287,385 | 0.81% |
| 2024-06-28 | 8.70 | 8.83 | 8.60 | 8.60 | 8.52 | qfq | 10,733,577 | 93,531,517 | -1.15% |
| 2024-06-27 | 8.84 | 8.94 | 8.70 | 8.70 | 8.62 | qfq | 10,953,993 | 96,280,344 | -1.58% |
| 2024-06-26 | 8.66 | 8.85 | 8.60 | 8.84 | 8.76 | qfq | 9,828,153 | 86,042,183 | 1.61% |
| 2024-06-25 | 8.64 | 8.80 | 8.61 | 8.70 | 8.62 | qfq | 10,224,427 | 88,941,178 | 0.69% |
| 2024-06-24 | 8.76 | 8.85 | 8.54 | 8.64 | 8.56 | qfq | 14,899,183 | 129,161,995 | -1.93% |
| 2024-06-21 | 9.08 | 9.13 | 8.67 | 8.81 | 8.73 | qfq | 18,533,902 | 165,286,180 | -3.08% |
| 2024-06-20 | 9.24 | 9.27 | 9.07 | 9.09 | 9.01 | qfq | 8,679,899 | 79,487,173 | -1.62% |
| 2024-06-19 | 9.41 | 9.44 | 9.20 | 9.24 | 9.16 | qfq | 9,575,219 | 88,775,263 | -1.91% |
| 2024-06-18 | 9.52 | 9.55 | 9.38 | 9.42 | 9.34 | qfq | 13,140,069 | 124,326,539 | -1.05% |
| 2024-06-17 | 9.40 | 9.75 | 9.38 | 9.52 | 9.44 | qfq | 16,192,484 | 155,346,228 | 0.63% |
| 2024-06-14 | 9.43 | 9.51 | 9.36 | 9.46 | 9.38 | qfq | 14,120,905 | 133,215,793 | 0.21% |
| 2024-06-13 | 9.42 | 9.49 | 9.34 | 9.44 | 9.36 | qfq | 7,408,790 | 69,847,108 | -0.11% |
| 2024-06-12 | 9.50 | 9.55 | 9.41 | 9.45 | 9.37 | qfq | 7,300,094 | 69,164,019 | -0.63% |
| 2024-06-11 | 9.23 | 9.54 | 9.18 | 9.51 | 9.43 | qfq | 13,234,984 | 124,179,695 | 2.37% |
| 2024-06-07 | 9.13 | 9.33 | 9.11 | 9.29 | 9.21 | qfq | 14,822,791 | 136,834,697 | 1.64% |
| 2024-06-06 | 9.64 | 9.66 | 9.00 | 9.14 | 9.06 | qfq | 33,329,771 | 306,696,337 | -5.77% |
| 2024-06-05 | 9.78 | 9.88 | 9.69 | 9.70 | 9.62 | qfq | 9,618,261 | 94,136,530 | -0.82% |
| 2024-06-04 | 9.63 | 9.81 | 9.56 | 9.78 | 9.69 | qfq | 12,006,818 | 116,536,473 | 1.56% |
| 2024-06-03 | 9.88 | 9.90 | 9.54 | 9.63 | 9.55 | qfq | 20,195,110 | 195,187,645 | -2.73% |
| 2024-05-31 | 9.92 | 10.02 | 9.88 | 9.90 | 9.81 | qfq | 11,430,336 | 113,668,891 | -0.20% |
| 2024-05-30 | 9.96 | 10.04 | 9.87 | 9.92 | 9.83 | qfq | 10,564,119 | 105,008,194 | 0.00% |
| 2024-05-29 | 9.87 | 10.06 | 9.86 | 9.92 | 9.83 | qfq | 11,841,513 | 117,907,920 | 0.51% |
| 2024-05-28 | 10.06 | 10.06 | 9.86 | 9.87 | 9.78 | qfq | 13,787,556 | 136,919,525 | -1.89% |
| 2024-05-27 | 10.06 | 10.14 | 9.93 | 10.06 | 9.97 | qfq | 12,723,775 | 127,218,498 | 0.20% |
| 2024-05-24 | 10.13 | 10.22 | 10.02 | 10.04 | 9.95 | qfq | 9,410,234 | 95,203,271 | -0.99% |
| 2024-05-23 | 10.32 | 10.35 | 10.12 | 10.14 | 10.05 | qfq | 15,019,262 | 152,942,252 | -2.22% |
| 2024-05-22 | 10.27 | 10.42 | 10.25 | 10.37 | 10.28 | qfq | 11,827,864 | 122,110,834 | 0.97% |
| 2024-05-21 | 10.38 | 10.40 | 10.22 | 10.27 | 10.18 | qfq | 10,183,166 | 104,682,475 | -1.25% |
| 2024-05-20 | 10.44 | 10.52 | 10.38 | 10.40 | 10.31 | qfq | 12,134,491 | 126,752,958 | -0.48% |
| 2024-05-17 | 10.21 | 10.46 | 10.20 | 10.45 | 10.36 | qfq | 14,843,896 | 153,409,413 | 2.25% |
| 2024-05-16 | 10.34 | 10.38 | 10.21 | 10.22 | 10.13 | qfq | 13,933,104 | 143,493,023 | -1.16% |
| 2024-05-15 | 10.42 | 10.47 | 10.33 | 10.34 | 10.25 | qfq | 7,968,773 | 82,801,502 | -0.58% |
| 2024-05-14 | 10.50 | 10.60 | 10.39 | 10.40 | 10.31 | qfq | 10,585,291 | 110,596,552 | -0.76% |
| 2024-05-13 | 10.54 | 10.58 | 10.44 | 10.48 | 10.39 | qfq | 12,638,140 | 132,761,354 | -1.32% |
| 2024-05-10 | 10.76 | 10.81 | 10.54 | 10.62 | 10.53 | qfq | 14,114,125 | 150,091,397 | -1.58% |
| 2024-05-09 | 10.65 | 10.87 | 10.61 | 10.79 | 10.70 | qfq | 19,398,584 | 209,592,490 | 1.98% |
| 2024-05-08 | 10.70 | 10.70 | 10.56 | 10.58 | 10.49 | qfq | 9,488,022 | 100,755,501 | -1.40% |
| 2024-05-07 | 10.72 | 10.80 | 10.64 | 10.73 | 10.64 | qfq | 15,787,174 | 169,053,621 | -0.37% |
| 2024-05-06 | 10.69 | 11.02 | 10.69 | 10.77 | 10.68 | qfq | 22,866,414 | 247,166,947 | 2.38% |
| 2024-04-30 | 10.61 | 10.66 | 10.43 | 10.52 | 10.43 | qfq | 16,427,153 | 172,724,627 | -1.68% |
| 2024-04-29 | 10.45 | 10.79 | 10.45 | 10.70 | 10.61 | qfq | 23,980,844 | 256,311,664 | 2.39% |
| 2024-04-26 | 10.29 | 10.48 | 10.28 | 10.45 | 10.36 | qfq | 15,250,085 | 158,659,642 | 1.16% |
| 2024-04-25 | 10.33 | 10.45 | 10.26 | 10.33 | 10.24 | qfq | 10,789,846 | 111,625,903 | -0.39% |
| 2024-04-24 | 10.19 | 10.37 | 10.11 | 10.37 | 10.28 | qfq | 10,032,361 | 102,913,346 | 1.47% |
| 2024-04-23 | 10.22 | 10.31 | 10.13 | 10.22 | 10.13 | qfq | 8,691,685 | 88,701,961 | 0.39% |
| 2024-04-22 | 10.27 | 10.35 | 10.13 | 10.18 | 10.09 | qfq | 12,064,482 | 123,428,532 | -1.17% |
| 2024-04-19 | 10.45 | 10.58 | 10.25 | 10.30 | 10.21 | qfq | 13,235,313 | 137,182,767 | -2.18% |
| 2024-04-18 | 10.50 | 10.68 | 10.35 | 10.53 | 10.44 | qfq | 15,224,189 | 160,625,667 | -0.19% |
| 2024-04-17 | 10.15 | 10.56 | 10.14 | 10.55 | 10.46 | qfq | 19,811,281 | 205,636,666 | 4.77% |
| 2024-04-16 | 10.43 | 10.65 | 10.02 | 10.07 | 9.98 | qfq | 26,372,320 | 269,748,002 | -5.45% |
| 2024-04-15 | 10.49 | 10.72 | 10.35 | 10.65 | 10.56 | qfq | 18,422,014 | 194,972,600 | 1.53% |
| 2024-04-12 | 10.69 | 10.75 | 10.48 | 10.49 | 10.40 | qfq | 13,536,256 | 143,066,542 | -1.87% |
| 2024-04-11 | 10.60 | 10.83 | 10.57 | 10.69 | 10.60 | qfq | 13,690,982 | 146,789,204 | -0.74% |
| 2024-04-10 | 11.07 | 11.08 | 10.71 | 10.77 | 10.68 | qfq | 17,460,112 | 189,129,385 | -2.09% |
| 2024-04-09 | 10.70 | 11.06 | 10.66 | 11.00 | 10.90 | qfq | 23,050,231 | 252,035,758 | 2.33% |
| 2024-04-08 | 10.93 | 11.03 | 10.74 | 10.75 | 10.66 | qfq | 17,871,915 | 193,951,231 | -1.92% |
| 2024-04-03 | 10.89 | 11.05 | 10.81 | 10.96 | 10.86 | qfq | 21,321,678 | 233,182,977 | 0.74% |
| 2024-04-02 | 10.93 | 10.96 | 10.75 | 10.88 | 10.78 | qfq | 16,777,932 | 182,083,459 | 0.37% |
| 2024-04-01 | 10.63 | 10.86 | 10.63 | 10.84 | 10.75 | qfq | 17,268,708 | 186,585,568 | 2.26% |
| 2024-03-29 | 10.51 | 10.61 | 10.46 | 10.60 | 10.51 | qfq | 11,436,498 | 120,532,292 | 0.86% |
| 2024-03-28 | 10.42 | 10.60 | 10.42 | 10.51 | 10.42 | qfq | 12,644,391 | 132,795,752 | 1.06% |
| 2024-03-27 | 10.78 | 10.81 | 10.40 | 10.40 | 10.31 | qfq | 15,802,394 | 166,774,308 | -3.44% |
| 2024-03-26 | 10.65 | 10.82 | 10.61 | 10.77 | 10.68 | qfq | 16,222,737 | 174,026,647 | 1.22% |
| 2024-03-25 | 10.97 | 10.97 | 10.61 | 10.64 | 10.55 | qfq | 18,651,319 | 200,967,041 | -2.92% |
| 2024-03-22 | 11.17 | 11.17 | 10.85 | 10.96 | 10.86 | qfq | 21,315,008 | 234,441,573 | -1.88% |
| 2024-03-21 | 11.33 | 11.33 | 11.15 | 11.17 | 11.07 | qfq | 16,520,482 | 185,197,253 | -0.98% |
| 2024-03-20 | 11.32 | 11.35 | 11.23 | 11.28 | 11.18 | qfq | 14,033,976 | 158,143,655 | -0.35% |
| 2024-03-19 | 11.36 | 11.40 | 11.30 | 11.32 | 11.22 | qfq | 17,427,994 | 197,457,857 | -0.96% |
| 2024-03-18 | 11.46 | 11.52 | 11.33 | 11.43 | 11.33 | qfq | 18,797,720 | 214,372,714 | -0.26% |
| 2024-03-15 | 11.29 | 11.46 | 11.21 | 11.46 | 11.36 | qfq | 18,182,193 | 205,920,233 | 1.60% |
| 2024-03-14 | 11.39 | 11.47 | 11.20 | 11.28 | 11.18 | qfq | 18,796,272 | 212,974,434 | -1.48% |
| 2024-03-13 | 11.67 | 11.68 | 11.40 | 11.45 | 11.35 | qfq | 22,869,091 | 262,869,968 | -1.97% |
| 2024-03-12 | 11.80 | 11.87 | 11.61 | 11.68 | 11.58 | qfq | 23,798,295 | 278,514,785 | -1.27% |
| 2024-03-11 | 11.31 | 11.84 | 11.31 | 11.83 | 11.73 | qfq | 35,495,586 | 412,589,080 | 4.69% |
| 2024-03-08 | 11.26 | 11.37 | 11.16 | 11.30 | 11.20 | qfq | 14,566,573 | 164,012,703 | 0.00% |
| 2024-03-07 | 11.46 | 11.55 | 11.30 | 11.30 | 11.20 | qfq | 17,610,634 | 201,143,216 | -1.57% |
| 2024-03-06 | 11.44 | 11.68 | 11.36 | 11.48 | 11.38 | qfq | 18,871,215 | 216,512,027 | 0.26% |
| 2024-03-05 | 11.74 | 11.74 | 11.39 | 11.45 | 11.35 | qfq | 30,747,168 | 353,459,143 | -2.30% |
| 2024-03-04 | 12.00 | 12.08 | 11.70 | 11.72 | 11.62 | qfq | 32,208,508 | 380,610,768 | -2.50% |
| 2024-03-01 | 11.91 | 12.18 | 11.91 | 12.02 | 11.91 | qfq | 28,643,147 | 344,028,369 | 1.01% |
| 2024-02-29 | 11.53 | 11.91 | 11.50 | 11.90 | 11.80 | qfq | 31,527,934 | 371,027,965 | 2.06% |
| 2024-02-28 | 11.99 | 12.25 | 11.64 | 11.66 | 11.56 | qfq | 40,038,637 | 480,496,239 | -2.43% |
| 2024-02-27 | 11.85 | 12.06 | 11.80 | 11.95 | 11.85 | qfq | 27,058,958 | 322,916,390 | 1.01% |
| 2024-02-26 | 11.88 | 11.95 | 11.77 | 11.83 | 11.73 | qfq | 19,622,281 | 232,689,563 | -0.59% |
| 2024-02-23 | 11.95 | 11.98 | 11.75 | 11.90 | 11.80 | qfq | 23,625,205 | 279,919,511 | -0.08% |
| 2024-02-22 | 11.85 | 12.08 | 11.82 | 11.91 | 11.81 | qfq | 23,479,556 | 279,888,931 | 1.02% |
| 2024-02-21 | 11.87 | 12.06 | 11.76 | 11.79 | 11.69 | qfq | 33,825,244 | 402,309,580 | -1.42% |
| 2024-02-20 | 11.88 | 12.22 | 11.88 | 11.96 | 11.86 | qfq | 23,260,261 | 279,528,604 | 0.00% |
| 2024-02-19 | 12.13 | 12.16 | 11.84 | 11.96 | 11.86 | qfq | 34,156,271 | 409,059,937 | -0.50% |
| 2024-02-08 | 12.09 | 12.55 | 11.91 | 12.02 | 11.91 | qfq | 59,574,809 | 729,018,938 | -0.58% |
| 2024-02-07 | 11.32 | 12.10 | 11.05 | 12.09 | 11.98 | qfq | 89,380,802 | 1,063,139,035 | 9.91% |
| 2024-02-06 | 9.99 | 11.00 | 9.91 | 11.00 | 10.90 | qfq | 39,023,309 | 418,504,232 | 10.00% |
| 2024-02-05 | 10.44 | 10.48 | 9.81 | 10.00 | 9.91 | qfq | 30,676,419 | 310,381,616 | -4.21% |
| 2024-02-02 | 10.50 | 11.08 | 10.10 | 10.44 | 10.35 | qfq | 29,290,084 | 312,327,703 | -1.04% |
| 2024-02-01 | 10.69 | 10.90 | 10.43 | 10.55 | 10.46 | qfq | 23,642,246 | 252,042,731 | -2.31% |
| 2024-01-31 | 11.31 | 11.64 | 10.79 | 10.80 | 10.71 | qfq | 42,073,716 | 468,010,004 | -6.41% |
| 2024-01-30 | 11.84 | 12.28 | 11.41 | 11.54 | 11.44 | qfq | 47,691,272 | 564,627,945 | -3.75% |
| 2024-01-29 | 11.66 | 12.78 | 11.66 | 11.99 | 11.88 | qfq | 70,062,402 | 854,937,542 | 2.83% |
| 2024-01-26 | 11.70 | 11.76 | 11.60 | 11.66 | 11.56 | qfq | 14,824,572 | 172,826,488 | -0.60% |
| 2024-01-25 | 11.65 | 11.75 | 11.55 | 11.73 | 11.63 | qfq | 17,904,419 | 208,865,270 | 0.77% |
| 2024-01-24 | 11.40 | 11.64 | 11.24 | 11.64 | 11.54 | qfq | 20,348,734 | 232,485,504 | 2.74% |
| 2024-01-23 | 11.08 | 11.36 | 10.93 | 11.33 | 11.23 | qfq | 17,766,708 | 198,674,966 | 2.26% |
| 2024-01-22 | 11.48 | 11.63 | 11.03 | 11.08 | 10.98 | qfq | 22,241,958 | 251,806,968 | -4.24% |
| 2024-01-19 | 11.48 | 11.78 | 11.45 | 11.57 | 11.47 | qfq | 17,048,599 | 198,386,027 | 0.78% |
| 2024-01-18 | 11.39 | 11.58 | 11.23 | 11.48 | 11.38 | qfq | 25,792,647 | 292,968,153 | 0.17% |
| 2024-01-17 | 11.67 | 11.70 | 11.44 | 11.46 | 11.36 | qfq | 16,060,091 | 185,534,933 | -2.05% |
| 2024-01-16 | 11.72 | 11.77 | 11.56 | 11.70 | 11.60 | qfq | 12,667,903 | 147,679,274 | -0.51% |
| 2024-01-15 | 11.72 | 11.91 | 11.50 | 11.76 | 11.66 | qfq | 16,249,850 | 190,627,796 | 0.43% |
| 2024-01-12 | 11.69 | 11.83 | 11.62 | 11.71 | 11.61 | qfq | 21,754,115 | 255,213,892 | 0.17% |
| 2024-01-11 | 11.56 | 11.79 | 11.49 | 11.69 | 11.59 | qfq | 14,949,735 | 174,065,195 | 1.12% |
| 2024-01-10 | 11.55 | 11.61 | 11.34 | 11.56 | 11.46 | qfq | 11,226,055 | 129,147,235 | 0.09% |
| 2024-01-09 | 11.50 | 11.64 | 11.42 | 11.55 | 11.45 | qfq | 16,903,610 | 194,485,638 | 0.00% |
| 2024-01-08 | 11.74 | 11.79 | 11.53 | 11.55 | 11.45 | qfq | 17,496,476 | 202,886,483 | -1.95% |
| 2024-01-05 | 11.65 | 11.97 | 11.64 | 11.78 | 11.68 | qfq | 19,161,750 | 226,544,734 | 1.20% |
| 2024-01-04 | 11.62 | 11.72 | 11.57 | 11.64 | 11.54 | qfq | 9,023,112 | 104,971,672 | -0.51% |
| 2024-01-03 | 11.66 | 11.73 | 11.61 | 11.70 | 11.60 | qfq | 9,179,157 | 107,089,530 | 0.09% |
| 2024-01-02 | 11.76 | 11.78 | 11.66 | 11.69 | 11.59 | qfq | 10,407,722 | 121,760,593 | -0.43% |
| 2023-12-29 | 11.78 | 11.85 | 11.72 | 11.74 | 11.64 | qfq | 13,068,565 | 153,520,958 | -0.25% |
| 2023-12-28 | 11.61 | 11.83 | 11.58 | 11.77 | 11.67 | qfq | 13,100,361 | 154,148,427 | 1.20% |
| 2023-12-27 | 11.59 | 11.66 | 11.51 | 11.63 | 11.53 | qfq | 8,855,262 | 102,752,136 | 0.87% |
| 2023-12-26 | 11.60 | 11.62 | 11.48 | 11.53 | 11.43 | qfq | 8,729,805 | 100,810,509 | -0.69% |
| 2023-12-25 | 11.60 | 11.74 | 11.57 | 11.61 | 11.51 | qfq | 6,893,708 | 80,164,829 | -0.34% |
| 2023-12-22 | 11.64 | 11.68 | 11.50 | 11.65 | 11.55 | qfq | 11,937,834 | 138,267,429 | 0.26% |
| 2023-12-21 | 11.60 | 11.67 | 11.47 | 11.62 | 11.52 | qfq | 9,798,917 | 113,513,977 | -0.09% |
| 2023-12-20 | 11.67 | 11.75 | 11.62 | 11.63 | 11.53 | qfq | 8,179,253 | 95,482,967 | -0.34% |
| 2023-12-19 | 11.60 | 11.69 | 11.52 | 11.67 | 11.57 | qfq | 8,064,244 | 93,806,259 | 0.17% |
| 2023-12-18 | 11.64 | 11.80 | 11.58 | 11.65 | 11.55 | qfq | 13,373,447 | 156,175,409 | 0.00% |
| 2023-12-15 | 11.75 | 11.83 | 11.61 | 11.65 | 11.55 | qfq | 13,886,072 | 162,522,956 | -0.85% |
| 2023-12-14 | 11.86 | 11.93 | 11.66 | 11.75 | 11.65 | qfq | 14,446,666 | 170,251,952 | -0.84% |
| 2023-12-13 | 11.93 | 12.04 | 11.83 | 11.85 | 11.75 | qfq | 12,504,184 | 149,211,037 | -0.67% |
| 2023-12-12 | 11.95 | 11.97 | 11.85 | 11.93 | 11.83 | qfq | 9,413,118 | 112,042,982 | -0.17% |
| 2023-12-11 | 11.79 | 11.98 | 11.63 | 11.95 | 11.85 | qfq | 17,847,050 | 211,889,447 | 0.84% |
| 2023-12-08 | 11.77 | 11.90 | 11.71 | 11.85 | 11.75 | qfq | 21,978,344 | 260,088,091 | 0.59% |
| 2023-12-07 | 11.69 | 11.82 | 11.64 | 11.78 | 11.68 | qfq | 14,356,134 | 168,599,518 | 0.51% |
| 2023-12-06 | 11.61 | 11.78 | 11.57 | 11.72 | 11.62 | qfq | 16,178,327 | 189,374,421 | 0.77% |
| 2023-12-05 | 11.64 | 11.77 | 11.58 | 11.63 | 11.53 | qfq | 13,310,169 | 155,520,649 | -0.43% |
| 2023-12-04 | 11.49 | 11.72 | 11.49 | 11.68 | 11.58 | qfq | 17,877,600 | 208,523,379 | 1.57% |
| 2023-12-01 | 11.79 | 11.79 | 11.49 | 11.50 | 11.40 | qfq | 21,763,846 | 251,351,895 | -1.63% |
| 2023-11-30 | 11.74 | 11.77 | 11.58 | 11.69 | 11.59 | qfq | 12,783,647 | 149,256,345 | -0.34% |
| 2023-11-29 | 11.75 | 11.96 | 11.70 | 11.73 | 11.63 | qfq | 15,299,398 | 180,223,621 | -0.17% |
| 2023-11-28 | 11.65 | 11.76 | 11.62 | 11.75 | 11.65 | qfq | 13,717,195 | 160,438,098 | 0.51% |
| 2023-11-27 | 11.59 | 11.74 | 11.53 | 11.69 | 11.59 | qfq | 16,481,646 | 191,535,714 | 0.86% |
| 2023-11-24 | 11.58 | 11.69 | 11.54 | 11.59 | 11.49 | qfq | 13,448,849 | 155,988,288 | -0.26% |
| 2023-11-23 | 11.60 | 11.76 | 11.51 | 11.62 | 11.52 | qfq | 27,585,701 | 319,706,889 | -0.43% |
| 2023-11-22 | 11.61 | 11.94 | 11.61 | 11.67 | 11.57 | qfq | 20,521,762 | 240,571,383 | 0.17% |
| 2023-11-21 | 11.66 | 11.72 | 11.63 | 11.65 | 11.55 | qfq | 13,899,714 | 162,074,402 | -0.09% |
| 2023-11-20 | 11.55 | 11.72 | 11.46 | 11.66 | 11.56 | qfq | 18,670,147 | 217,008,752 | 0.95% |
| 2023-11-17 | 11.46 | 11.79 | 11.40 | 11.55 | 11.45 | qfq | 32,245,477 | 374,535,880 | 0.79% |
| 2023-11-16 | 11.48 | 11.55 | 11.42 | 11.46 | 11.36 | qfq | 19,022,986 | 219,027,352 | -0.17% |
| 2023-11-15 | 11.32 | 11.59 | 11.29 | 11.48 | 11.38 | qfq | 31,526,564 | 362,208,698 | 1.95% |
| 2023-11-14 | 11.20 | 11.31 | 11.14 | 11.26 | 11.16 | qfq | 19,047,421 | 213,921,127 | 0.36% |
| 2023-11-13 | 11.05 | 11.30 | 11.03 | 11.22 | 11.12 | qfq | 21,537,419 | 240,952,802 | 2.00% |
| 2023-11-10 | 10.99 | 11.03 | 10.87 | 11.00 | 10.90 | qfq | 12,463,882 | 136,755,689 | 0.09% |
| 2023-11-09 | 11.10 | 11.14 | 10.97 | 10.99 | 10.89 | qfq | 14,954,850 | 165,053,500 | -0.99% |
| 2023-11-08 | 11.11 | 11.21 | 11.05 | 11.10 | 11.00 | qfq | 20,496,669 | 227,950,483 | -0.27% |
| 2023-11-07 | 10.78 | 11.19 | 10.68 | 11.13 | 11.03 | qfq | 37,325,192 | 411,469,934 | 3.25% |
| 2023-11-06 | 10.38 | 10.84 | 10.38 | 10.78 | 10.69 | qfq | 30,256,531 | 322,453,656 | 4.36% |
| 2023-11-03 | 10.24 | 10.39 | 10.22 | 10.33 | 10.24 | qfq | 9,303,302 | 96,043,064 | 0.98% |
| 2023-11-02 | 10.35 | 10.39 | 10.22 | 10.23 | 10.14 | qfq | 7,956,889 | 81,892,442 | -0.97% |
| 2023-11-01 | 10.34 | 10.37 | 10.25 | 10.33 | 10.24 | qfq | 9,448,121 | 97,457,848 | 0.00% |
| 2023-10-31 | 10.38 | 10.49 | 10.26 | 10.33 | 10.24 | qfq | 10,379,829 | 107,331,323 | -0.39% |
| 2023-10-30 | 10.20 | 10.39 | 10.17 | 10.37 | 10.28 | qfq | 13,784,942 | 142,136,643 | 1.07% |
| 2023-10-27 | 9.98 | 10.30 | 9.93 | 10.26 | 10.17 | qfq | 17,667,876 | 179,331,828 | 2.50% |
| 2023-10-26 | 10.03 | 10.06 | 9.87 | 10.01 | 9.92 | qfq | 11,174,570 | 111,161,577 | -0.30% |
| 2023-10-25 | 10.06 | 10.23 | 10.03 | 10.04 | 9.95 | qfq | 12,856,304 | 129,995,425 | 0.00% |
| 2023-10-24 | 9.87 | 10.15 | 9.70 | 10.04 | 9.95 | qfq | 17,503,833 | 174,059,433 | 1.83% |
| 2023-10-23 | 10.14 | 10.21 | 9.78 | 9.86 | 9.77 | qfq | 20,124,911 | 200,465,771 | -3.43% |
| 2023-10-20 | 9.86 | 10.54 | 9.80 | 10.21 | 10.12 | qfq | 30,159,004 | 309,433,646 | 3.34% |
| 2023-10-19 | 10.15 | 10.18 | 9.86 | 9.88 | 9.79 | qfq | 17,864,269 | 178,230,872 | -2.76% |
| 2023-10-18 | 10.29 | 10.30 | 10.15 | 10.16 | 10.07 | qfq | 6,757,718 | 68,818,098 | -1.17% |
| 2023-10-17 | 10.27 | 10.36 | 10.25 | 10.28 | 10.19 | qfq | 5,557,569 | 57,184,051 | -0.10% |
| 2023-10-16 | 10.48 | 10.49 | 10.26 | 10.29 | 10.20 | qfq | 8,744,223 | 90,304,327 | -1.81% |
| 2023-10-13 | 10.48 | 10.55 | 10.43 | 10.48 | 10.39 | qfq | 8,127,925 | 85,139,861 | -0.76% |
| 2023-10-12 | 10.53 | 10.62 | 10.46 | 10.56 | 10.47 | qfq | 10,131,477 | 106,857,717 | 0.86% |
| 2023-10-11 | 10.49 | 10.59 | 10.47 | 10.47 | 10.38 | qfq | 10,330,867 | 108,722,164 | -0.19% |
| 2023-10-10 | 10.31 | 10.67 | 10.31 | 10.49 | 10.40 | qfq | 16,422,895 | 172,665,382 | 1.75% |
| 2023-10-09 | 10.40 | 10.42 | 10.26 | 10.31 | 10.22 | qfq | 8,519,868 | 87,867,615 | -1.06% |
| 2023-09-28 | 10.32 | 10.45 | 10.32 | 10.42 | 10.33 | qfq | 9,928,313 | 103,143,566 | 0.77% |
| 2023-09-27 | 10.23 | 10.41 | 10.20 | 10.34 | 10.25 | qfq | 9,271,165 | 95,788,806 | 1.17% |
| 2023-09-26 | 10.27 | 10.28 | 10.19 | 10.22 | 10.13 | qfq | 6,089,646 | 62,288,951 | -0.29% |
| 2023-09-25 | 10.27 | 10.34 | 10.13 | 10.25 | 10.16 | qfq | 9,299,897 | 95,136,324 | -0.19% |
| 2023-09-22 | 10.14 | 10.30 | 10.08 | 10.27 | 10.18 | qfq | 10,100,852 | 103,030,108 | 1.08% |
| 2023-09-21 | 10.22 | 10.24 | 10.11 | 10.16 | 10.07 | qfq | 7,791,510 | 79,256,430 | -0.39% |
| 2023-09-20 | 10.33 | 10.37 | 10.19 | 10.20 | 10.11 | qfq | 7,972,092 | 81,813,517 | -1.64% |
| 2023-09-19 | 10.47 | 10.50 | 10.32 | 10.37 | 10.28 | qfq | 8,012,060 | 83,166,173 | -1.24% |
| 2023-09-18 | 10.39 | 10.53 | 10.24 | 10.50 | 10.41 | qfq | 10,118,449 | 105,739,065 | 1.25% |
| 2023-09-15 | 10.41 | 10.47 | 10.27 | 10.37 | 10.28 | qfq | 8,451,472 | 87,673,885 | 0.29% |
| 2023-09-14 | 10.41 | 10.44 | 10.31 | 10.34 | 10.25 | qfq | 7,007,340 | 72,474,494 | -0.48% |
| 2023-09-13 | 10.59 | 10.61 | 10.36 | 10.39 | 10.30 | qfq | 9,120,189 | 95,235,317 | -1.89% |
| 2023-09-12 | 10.58 | 10.70 | 10.53 | 10.59 | 10.50 | qfq | 7,507,139 | 79,627,700 | 0.09% |
| 2023-09-11 | 10.52 | 10.65 | 10.52 | 10.58 | 10.49 | qfq | 9,667,860 | 102,257,717 | 0.67% |
| 2023-09-08 | 10.65 | 10.68 | 10.48 | 10.51 | 10.42 | qfq | 7,396,148 | 77,926,409 | -1.04% |
| 2023-09-07 | 10.78 | 10.81 | 10.61 | 10.62 | 10.53 | qfq | 8,626,504 | 92,106,205 | -1.85% |
| 2023-09-06 | 10.77 | 10.85 | 10.67 | 10.82 | 10.73 | qfq | 8,899,132 | 95,694,128 | 0.09% |
| 2023-09-05 | 10.88 | 10.92 | 10.77 | 10.81 | 10.72 | qfq | 8,584,422 | 92,839,715 | -0.73% |
| 2023-09-04 | 10.64 | 10.93 | 10.64 | 10.89 | 10.79 | qfq | 15,735,577 | 170,563,123 | 2.64% |
| 2023-09-01 | 10.67 | 10.74 | 10.58 | 10.61 | 10.52 | qfq | 10,387,862 | 110,485,001 | -0.47% |
| 2023-08-31 | 10.82 | 10.86 | 10.59 | 10.66 | 10.57 | qfq | 14,257,651 | 152,010,778 | -1.39% |
| 2023-08-30 | 10.59 | 11.10 | 10.55 | 10.81 | 10.72 | qfq | 29,708,633 | 322,719,339 | 2.56% |
| 2023-08-29 | 10.19 | 10.57 | 10.18 | 10.54 | 10.45 | qfq | 20,888,187 | 218,063,385 | 3.23% |
| 2023-08-28 | 10.60 | 10.63 | 10.18 | 10.21 | 10.12 | qfq | 20,328,470 | 211,285,850 | 1.19% |
| 2023-08-25 | 10.21 | 10.33 | 10.07 | 10.09 | 10.00 | qfq | 12,618,292 | 128,419,236 | -1.66% |
| 2023-08-24 | 10.27 | 10.38 | 10.10 | 10.26 | 10.17 | qfq | 10,753,344 | 110,315,080 | -0.10% |
| 2023-08-23 | 10.60 | 10.60 | 10.25 | 10.27 | 10.18 | qfq | 11,734,162 | 121,800,801 | -3.11% |
| 2023-08-22 | 10.67 | 10.77 | 10.48 | 10.60 | 10.51 | qfq | 13,114,949 | 138,717,792 | -0.75% |
| 2023-08-21 | 10.64 | 10.85 | 10.60 | 10.68 | 10.59 | qfq | 10,868,009 | 116,819,809 | -0.28% |
| 2023-08-18 | 10.85 | 10.94 | 10.70 | 10.71 | 10.62 | qfq | 7,981,174 | 86,355,389 | -1.38% |
| 2023-08-17 | 10.82 | 10.90 | 10.71 | 10.86 | 10.76 | qfq | 8,843,894 | 95,704,356 | 0.37% |
| 2023-08-16 | 10.90 | 10.98 | 10.81 | 10.82 | 10.73 | qfq | 6,389,656 | 69,480,906 | -0.55% |
| 2023-08-15 | 11.03 | 11.07 | 10.85 | 10.88 | 10.78 | qfq | 9,223,281 | 100,592,252 | -1.18% |
| 2023-08-14 | 10.91 | 11.03 | 10.75 | 11.01 | 10.91 | qfq | 10,171,248 | 110,865,247 | 0.46% |
| 2023-08-11 | 11.19 | 11.21 | 10.96 | 10.96 | 10.86 | qfq | 11,846,295 | 130,903,554 | -2.06% |
| 2023-08-10 | 11.13 | 11.24 | 11.11 | 11.19 | 11.09 | qfq | 5,343,211 | 59,752,579 | 0.45% |
| 2023-08-09 | 11.15 | 11.20 | 11.10 | 11.14 | 11.04 | qfq | 8,411,607 | 93,696,898 | -0.09% |
| 2023-08-08 | 11.22 | 11.27 | 11.10 | 11.15 | 11.05 | qfq | 14,353,402 | 160,272,198 | -0.89% |
| 2023-08-07 | 11.45 | 11.50 | 11.18 | 11.25 | 11.15 | qfq | 17,822,084 | 200,963,477 | -2.09% |
| 2023-08-04 | 11.45 | 11.64 | 11.43 | 11.49 | 11.39 | qfq | 13,811,984 | 158,802,369 | 0.88% |
| 2023-08-03 | 11.35 | 11.44 | 11.31 | 11.39 | 11.29 | qfq | 8,536,442 | 97,168,798 | -0.18% |
| 2023-08-02 | 11.43 | 11.53 | 11.36 | 11.41 | 11.28 | qfq | 9,394,860 | 107,391,817 | 0.26% |
| 2023-08-01 | 11.50 | 11.52 | 11.30 | 11.38 | 11.25 | qfq | 20,907,159 | 238,076,378 | -1.22% |
| 2023-07-31 | 11.71 | 11.80 | 11.45 | 11.52 | 11.38 | qfq | 28,837,249 | 333,411,527 | -0.95% |
| 2023-07-28 | 11.52 | 11.67 | 11.38 | 11.63 | 11.49 | qfq | 11,779,295 | 136,299,305 | 1.13% |
| 2023-07-27 | 11.56 | 11.63 | 11.47 | 11.50 | 11.36 | qfq | 7,137,890 | 82,494,987 | -0.43% |
| 2023-07-26 | 11.63 | 11.63 | 11.50 | 11.55 | 11.41 | qfq | 8,883,062 | 102,649,369 | -0.26% |
| 2023-07-25 | 11.50 | 11.65 | 11.50 | 11.58 | 11.44 | qfq | 9,929,200 | 115,003,092 | 1.05% |
| 2023-07-24 | 11.40 | 11.50 | 11.30 | 11.46 | 11.32 | qfq | 8,669,052 | 99,069,642 | 0.61% |
| 2023-07-21 | 11.40 | 11.53 | 11.35 | 11.39 | 11.26 | qfq | 7,966,719 | 91,020,822 | 0.00% |
| 2023-07-20 | 11.48 | 11.60 | 11.38 | 11.39 | 11.26 | qfq | 9,674,812 | 111,203,057 | -0.70% |
| 2023-07-19 | 11.58 | 11.64 | 11.37 | 11.47 | 11.33 | qfq | 10,327,802 | 118,552,555 | -1.04% |
| 2023-07-18 | 11.70 | 11.71 | 11.58 | 11.59 | 11.45 | qfq | 8,608,017 | 100,099,517 | -0.94% |
| 2023-07-17 | 11.61 | 11.76 | 11.58 | 11.70 | 11.56 | qfq | 10,638,743 | 124,238,796 | 0.26% |