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
深天马Ａ000050.SZ
最近收盘价6.192026-07-17
最近交易日2026-07-17
成交量（股）59,244,035
成交额（元）378,336,049
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 | 6.60 | 6.61 | 6.18 | 6.19 | 6.19 | qfq | 59,244,035 | 378,336,049 | -6.50% |
| 2026-07-16 | 6.60 | 6.73 | 6.58 | 6.62 | 6.62 | qfq | 44,300,422 | 294,023,447 | -1.49% |
| 2026-07-15 | 6.74 | 7.03 | 6.58 | 6.72 | 6.72 | qfq | 70,295,604 | 475,918,425 | -5.22% |
| 2026-07-14 | 7.15 | 7.25 | 6.89 | 7.09 | 7.09 | qfq | 50,090,877 | 352,778,096 | -0.98% |
| 2026-07-13 | 7.66 | 7.72 | 7.08 | 7.16 | 7.16 | qfq | 65,069,442 | 476,979,858 | -7.61% |
| 2026-07-10 | 8.00 | 8.16 | 7.75 | 7.75 | 7.75 | qfq | 66,005,750 | 525,539,443 | -3.61% |
| 2026-07-09 | 7.92 | 8.08 | 7.77 | 8.04 | 8.04 | qfq | 54,095,279 | 429,694,800 | 2.29% |
| 2026-07-08 | 8.35 | 8.49 | 7.83 | 7.86 | 7.86 | qfq | 68,680,054 | 551,932,044 | -5.64% |
| 2026-07-07 | 8.56 | 8.79 | 8.27 | 8.33 | 8.33 | qfq | 56,447,023 | 479,557,492 | -3.36% |
| 2026-07-06 | 9.02 | 9.16 | 8.55 | 8.62 | 8.62 | qfq | 73,576,956 | 643,969,356 | -4.75% |
| 2026-07-03 | 9.68 | 9.77 | 9.01 | 9.05 | 9.05 | qfq | 85,206,865 | 787,025,451 | -6.80% |
| 2026-07-02 | 9.30 | 10.30 | 8.91 | 9.71 | 9.71 | qfq | 125,678,239 | 1,211,159,718 | 1.15% |
| 2026-07-01 | 9.90 | 9.94 | 9.48 | 9.60 | 9.60 | qfq | 84,357,794 | 813,039,163 | -3.13% |
| 2026-06-30 | 9.54 | 10.41 | 9.46 | 9.91 | 9.91 | qfq | 120,491,022 | 1,203,477,543 | 4.54% |
| 2026-06-29 | 9.96 | 10.13 | 9.25 | 9.48 | 9.48 | qfq | 109,665,694 | 1,054,622,972 | -4.05% |
| 2026-06-26 | 10.27 | 10.60 | 9.81 | 9.88 | 9.88 | qfq | 134,262,544 | 1,375,443,594 | -4.82% |
| 2026-06-25 | 10.55 | 10.78 | 10.07 | 10.38 | 10.38 | qfq | 163,132,917 | 1,691,170,021 | -3.17% |
| 2026-06-24 | 9.78 | 10.99 | 9.57 | 10.72 | 10.72 | qfq | 183,075,265 | 1,892,094,366 | 7.31% |
| 2026-06-23 | 9.30 | 10.17 | 9.06 | 9.99 | 9.99 | qfq | 148,433,309 | 1,446,314,031 | 7.65% |
| 2026-06-22 | 8.95 | 9.50 | 8.95 | 9.28 | 9.28 | qfq | 110,817,384 | 1,024,087,235 | 3.80% |
| 2026-06-18 | 9.00 | 9.12 | 8.69 | 8.94 | 8.94 | qfq | 133,337,094 | 1,184,703,496 | -2.19% |
| 2026-06-17 | 8.28 | 9.14 | 8.22 | 9.14 | 9.14 | qfq | 57,632,755 | 520,988,412 | 9.99% |
| 2026-06-16 | 7.97 | 8.55 | 7.93 | 8.31 | 8.31 | qfq | 59,953,102 | 495,044,365 | 4.53% |
| 2026-06-15 | 7.52 | 7.99 | 7.52 | 7.95 | 7.95 | qfq | 62,629,121 | 492,190,605 | 5.86% |
| 2026-06-12 | 7.87 | 8.08 | 7.45 | 7.51 | 7.51 | qfq | 58,558,120 | 447,126,871 | -1.96% |
| 2026-06-11 | 7.88 | 7.95 | 7.55 | 7.66 | 7.66 | qfq | 49,304,637 | 380,822,277 | -4.25% |
| 2026-06-10 | 8.17 | 8.26 | 7.90 | 8.00 | 8.00 | qfq | 53,940,547 | 433,801,323 | -3.85% |
| 2026-06-09 | 8.35 | 8.44 | 8.02 | 8.32 | 8.32 | qfq | 59,467,600 | 489,152,378 | 1.22% |
| 2026-06-08 | 8.38 | 8.85 | 8.20 | 8.22 | 8.22 | qfq | 72,493,465 | 611,390,703 | -4.53% |
| 2026-06-05 | 8.13 | 9.06 | 8.06 | 8.61 | 8.61 | qfq | 108,800,883 | 945,207,501 | 4.49% |
| 2026-06-04 | 7.90 | 8.34 | 7.89 | 8.24 | 8.24 | qfq | 52,681,310 | 431,891,849 | 3.00% |
| 2026-06-03 | 7.87 | 8.22 | 7.87 | 8.00 | 8.00 | qfq | 48,179,286 | 389,361,921 | 0.76% |
| 2026-06-02 | 7.76 | 8.19 | 7.66 | 7.94 | 7.94 | qfq | 43,055,112 | 340,971,031 | 1.79% |
| 2026-06-01 | 7.60 | 8.05 | 7.58 | 7.80 | 7.80 | qfq | 46,836,300 | 367,894,966 | 2.36% |
| 2026-05-29 | 8.17 | 8.24 | 7.57 | 7.62 | 7.62 | qfq | 50,148,903 | 390,031,848 | -6.85% |
| 2026-05-28 | 8.16 | 8.28 | 7.97 | 8.18 | 8.18 | qfq | 45,316,288 | 368,587,280 | -0.49% |
| 2026-05-27 | 8.27 | 8.61 | 8.11 | 8.22 | 8.22 | qfq | 62,404,998 | 519,875,674 | -0.60% |
| 2026-05-26 | 7.98 | 8.40 | 7.94 | 8.27 | 8.27 | qfq | 72,012,223 | 593,644,482 | 2.61% |
| 2026-05-25 | 7.94 | 8.22 | 7.89 | 8.06 | 8.06 | qfq | 65,138,690 | 525,165,273 | 1.38% |
| 2026-05-22 | 7.68 | 7.98 | 7.37 | 7.95 | 7.95 | qfq | 93,995,163 | 716,938,060 | 4.61% |
| 2026-05-21 | 7.81 | 8.09 | 7.56 | 7.60 | 7.60 | qfq | 96,154,164 | 760,054,975 | 3.40% |
| 2026-05-20 | 7.48 | 7.50 | 7.32 | 7.35 | 7.35 | qfq | 18,879,075 | 139,119,818 | -2.26% |
| 2026-05-19 | 7.40 | 7.52 | 7.30 | 7.52 | 7.52 | qfq | 24,429,400 | 181,015,782 | 1.62% |
| 2026-05-18 | 7.45 | 7.49 | 7.30 | 7.40 | 7.40 | qfq | 24,926,201 | 184,394,592 | -0.94% |
| 2026-05-15 | 7.73 | 7.77 | 7.38 | 7.47 | 7.47 | qfq | 35,937,705 | 270,323,964 | -3.24% |
| 2026-05-14 | 7.87 | 7.88 | 7.64 | 7.72 | 7.72 | qfq | 27,261,006 | 211,056,324 | -1.40% |
| 2026-05-13 | 7.66 | 7.95 | 7.61 | 7.83 | 7.83 | qfq | 27,223,079 | 211,648,639 | 1.95% |
| 2026-05-12 | 7.83 | 7.84 | 7.63 | 7.68 | 7.68 | qfq | 24,827,445 | 191,285,322 | -1.92% |
| 2026-05-11 | 7.81 | 7.94 | 7.76 | 7.83 | 7.83 | qfq | 25,290,022 | 198,095,248 | 0.77% |
| 2026-05-08 | 7.69 | 7.79 | 7.62 | 7.77 | 7.77 | qfq | 23,845,591 | 183,499,296 | 0.78% |
| 2026-05-07 | 7.61 | 7.76 | 7.61 | 7.71 | 7.71 | qfq | 28,341,924 | 218,419,533 | 1.45% |
| 2026-05-06 | 7.64 | 7.77 | 7.58 | 7.60 | 7.60 | qfq | 33,333,728 | 255,632,823 | -0.26% |
| 2026-04-30 | 7.85 | 7.88 | 7.54 | 7.62 | 7.62 | qfq | 51,274,002 | 392,415,502 | -6.85% |
| 2026-04-29 | 8.08 | 8.25 | 8.07 | 8.18 | 8.18 | qfq | 18,117,075 | 148,496,957 | 0.49% |
| 2026-04-28 | 8.35 | 8.35 | 8.10 | 8.14 | 8.14 | qfq | 20,414,203 | 167,733,088 | -2.63% |
| 2026-04-27 | 8.15 | 8.39 | 8.13 | 8.36 | 8.36 | qfq | 17,692,009 | 146,902,154 | 2.20% |
| 2026-04-24 | 8.30 | 8.34 | 8.15 | 8.18 | 8.18 | qfq | 18,538,960 | 152,052,273 | -1.68% |
| 2026-04-23 | 8.47 | 8.52 | 8.29 | 8.32 | 8.32 | qfq | 20,174,285 | 168,917,731 | -2.12% |
| 2026-04-22 | 8.36 | 8.55 | 8.33 | 8.50 | 8.50 | qfq | 19,253,865 | 163,148,650 | 1.55% |
| 2026-04-21 | 8.38 | 8.44 | 8.28 | 8.37 | 8.37 | qfq | 19,796,885 | 165,342,580 | -0.59% |
| 2026-04-20 | 8.30 | 8.51 | 8.29 | 8.42 | 8.42 | qfq | 24,629,064 | 207,798,006 | 0.96% |
| 2026-04-17 | 8.27 | 8.38 | 8.24 | 8.34 | 8.34 | qfq | 18,209,900 | 151,786,074 | 0.60% |
| 2026-04-16 | 8.26 | 8.31 | 8.21 | 8.29 | 8.29 | qfq | 17,098,610 | 141,247,673 | 0.48% |
| 2026-04-15 | 8.32 | 8.37 | 8.23 | 8.25 | 8.25 | qfq | 17,411,955 | 144,235,951 | -0.48% |
| 2026-04-14 | 8.32 | 8.39 | 8.23 | 8.29 | 8.29 | qfq | 17,014,902 | 141,316,650 | 0.00% |
| 2026-04-13 | 8.26 | 8.35 | 8.22 | 8.29 | 8.29 | qfq | 15,576,491 | 129,412,308 | -0.12% |
| 2026-04-10 | 8.25 | 8.42 | 8.24 | 8.30 | 8.30 | qfq | 23,185,384 | 193,345,515 | 1.22% |
| 2026-04-09 | 8.17 | 8.28 | 8.13 | 8.20 | 8.20 | qfq | 20,664,936 | 169,906,739 | -0.61% |
| 2026-04-08 | 8.05 | 8.25 | 8.05 | 8.25 | 8.25 | qfq | 30,408,526 | 248,460,262 | 4.43% |
| 2026-04-07 | 7.84 | 7.99 | 7.80 | 7.90 | 7.90 | qfq | 15,323,300 | 121,343,443 | 1.41% |
| 2026-04-03 | 7.91 | 7.95 | 7.77 | 7.79 | 7.79 | qfq | 14,487,751 | 113,375,800 | -1.27% |
| 2026-04-02 | 8.01 | 8.08 | 7.82 | 7.89 | 7.89 | qfq | 19,429,379 | 154,149,621 | -1.87% |
| 2026-04-01 | 8.05 | 8.08 | 7.95 | 8.04 | 8.04 | qfq | 21,026,900 | 168,585,336 | 1.64% |
| 2026-03-31 | 8.05 | 8.15 | 7.90 | 7.91 | 7.91 | qfq | 21,436,784 | 171,825,501 | -1.98% |
| 2026-03-30 | 7.92 | 8.08 | 7.86 | 8.07 | 8.07 | qfq | 22,185,777 | 177,154,476 | 0.50% |
| 2026-03-27 | 7.87 | 8.08 | 7.84 | 8.03 | 8.03 | qfq | 17,765,106 | 141,916,376 | 0.88% |
| 2026-03-26 | 8.04 | 8.10 | 7.89 | 7.96 | 7.96 | qfq | 18,264,162 | 145,672,507 | -1.00% |
| 2026-03-25 | 8.04 | 8.09 | 7.98 | 8.04 | 8.04 | qfq | 22,603,139 | 181,777,910 | 1.13% |
| 2026-03-24 | 7.90 | 7.97 | 7.71 | 7.95 | 7.95 | qfq | 26,725,908 | 209,686,068 | 1.92% |
| 2026-03-23 | 8.14 | 8.24 | 7.69 | 7.80 | 7.80 | qfq | 48,357,352 | 383,569,073 | -6.92% |
| 2026-03-20 | 8.62 | 8.72 | 8.38 | 8.38 | 8.38 | qfq | 30,853,290 | 263,604,823 | -2.78% |
| 2026-03-19 | 8.70 | 8.75 | 8.55 | 8.62 | 8.62 | qfq | 29,975,697 | 258,814,282 | -2.16% |
| 2026-03-18 | 8.79 | 8.83 | 8.66 | 8.81 | 8.81 | qfq | 28,708,602 | 250,901,565 | 0.80% |
| 2026-03-17 | 9.07 | 9.13 | 8.72 | 8.74 | 8.74 | qfq | 40,306,080 | 358,927,744 | -2.89% |
| 2026-03-16 | 9.31 | 9.33 | 8.92 | 9.00 | 9.00 | qfq | 59,490,518 | 536,040,971 | -4.15% |
| 2026-03-13 | 9.50 | 9.64 | 9.36 | 9.39 | 9.39 | qfq | 24,762,289 | 234,997,571 | -1.68% |
| 2026-03-12 | 9.41 | 9.67 | 9.38 | 9.55 | 9.55 | qfq | 25,761,749 | 245,798,043 | 1.06% |
| 2026-03-11 | 9.37 | 9.59 | 9.37 | 9.45 | 9.45 | qfq | 25,836,969 | 244,804,686 | 0.64% |
| 2026-03-10 | 9.38 | 9.52 | 9.35 | 9.39 | 9.39 | qfq | 27,478,152 | 258,611,512 | 1.73% |
| 2026-03-09 | 9.23 | 9.30 | 8.92 | 9.23 | 9.23 | qfq | 45,065,744 | 409,112,230 | -1.70% |
| 2026-03-06 | 9.53 | 9.61 | 9.34 | 9.39 | 9.39 | qfq | 40,557,467 | 382,484,972 | -3.20% |
| 2026-03-05 | 9.39 | 9.88 | 9.38 | 9.70 | 9.70 | qfq | 49,688,608 | 482,628,003 | 5.43% |
| 2026-03-04 | 9.28 | 9.46 | 9.17 | 9.20 | 9.20 | qfq | 29,797,296 | 277,020,348 | -2.02% |
| 2026-03-03 | 9.97 | 10.02 | 9.34 | 9.39 | 9.39 | qfq | 42,932,637 | 411,965,502 | -5.53% |
| 2026-03-02 | 10.00 | 10.14 | 9.89 | 9.94 | 9.94 | qfq | 36,077,279 | 360,637,575 | -2.07% |
| 2026-02-27 | 10.04 | 10.16 | 9.95 | 10.15 | 10.15 | qfq | 24,537,951 | 246,876,527 | 0.79% |
| 2026-02-26 | 10.02 | 10.11 | 9.92 | 10.07 | 10.07 | qfq | 26,667,300 | 267,562,229 | 0.80% |
| 2026-02-25 | 9.80 | 10.05 | 9.79 | 9.99 | 9.99 | qfq | 30,566,133 | 303,889,966 | 2.15% |
| 2026-02-24 | 9.72 | 9.91 | 9.71 | 9.78 | 9.78 | qfq | 27,477,838 | 269,875,069 | 1.35% |
| 2026-02-13 | 9.66 | 9.79 | 9.61 | 9.65 | 9.65 | qfq | 27,194,410 | 263,707,525 | -0.52% |
| 2026-02-12 | 9.68 | 9.72 | 9.58 | 9.70 | 9.70 | qfq | 20,795,117 | 201,141,963 | 0.21% |
| 2026-02-11 | 9.69 | 9.84 | 9.65 | 9.68 | 9.68 | qfq | 21,836,783 | 213,046,314 | -0.21% |
| 2026-02-10 | 9.66 | 9.79 | 9.62 | 9.70 | 9.70 | qfq | 24,582,395 | 238,735,321 | 0.31% |
| 2026-02-09 | 9.42 | 9.89 | 9.40 | 9.67 | 9.67 | qfq | 45,014,821 | 434,979,610 | 3.64% |
| 2026-02-06 | 9.27 | 9.43 | 9.20 | 9.33 | 9.33 | qfq | 28,787,651 | 268,751,005 | 0.00% |
| 2026-02-05 | 9.41 | 9.42 | 9.21 | 9.33 | 9.33 | qfq | 29,178,699 | 271,305,994 | -1.27% |
| 2026-02-04 | 9.26 | 9.46 | 9.23 | 9.45 | 9.45 | qfq | 34,893,436 | 326,771,773 | 1.61% |
| 2026-02-03 | 9.22 | 9.37 | 9.15 | 9.30 | 9.30 | qfq | 43,037,085 | 399,081,622 | 2.09% |
| 2026-02-02 | 9.61 | 9.65 | 9.08 | 9.11 | 9.11 | qfq | 61,527,714 | 573,128,009 | -6.08% |
| 2026-01-30 | 10.06 | 10.22 | 9.50 | 9.70 | 9.70 | qfq | 68,864,261 | 669,977,486 | -4.15% |
| 2026-01-29 | 10.26 | 10.51 | 10.06 | 10.12 | 10.12 | qfq | 47,000,902 | 482,438,555 | -1.94% |
| 2026-01-28 | 10.42 | 10.43 | 10.25 | 10.32 | 10.32 | qfq | 32,095,526 | 331,145,956 | -1.15% |
| 2026-01-27 | 10.28 | 10.50 | 10.17 | 10.44 | 10.44 | qfq | 41,324,834 | 427,635,797 | 1.26% |
| 2026-01-26 | 10.46 | 10.52 | 10.21 | 10.31 | 10.31 | qfq | 43,875,825 | 453,474,512 | -1.90% |
| 2026-01-23 | 10.30 | 10.65 | 10.28 | 10.51 | 10.51 | qfq | 57,180,865 | 599,341,850 | 2.44% |
| 2026-01-22 | 10.20 | 10.27 | 10.14 | 10.26 | 10.26 | qfq | 33,533,777 | 342,506,019 | 0.59% |
| 2026-01-21 | 10.01 | 10.30 | 9.99 | 10.20 | 10.20 | qfq | 44,353,530 | 451,226,937 | 1.29% |
| 2026-01-20 | 10.19 | 10.25 | 9.98 | 10.07 | 10.07 | qfq | 40,990,648 | 412,454,891 | -1.18% |
| 2026-01-19 | 10.02 | 10.23 | 9.95 | 10.19 | 10.19 | qfq | 43,185,440 | 437,335,840 | 0.79% |
| 2026-01-16 | 10.29 | 10.30 | 9.96 | 10.11 | 10.11 | qfq | 52,048,043 | 524,297,485 | -1.56% |
| 2026-01-15 | 10.08 | 10.36 | 10.03 | 10.27 | 10.27 | qfq | 55,399,390 | 563,843,896 | 1.28% |
| 2026-01-14 | 10.01 | 10.59 | 9.99 | 10.14 | 10.14 | qfq | 84,624,084 | 865,670,143 | 1.81% |
| 2026-01-13 | 10.31 | 10.33 | 9.92 | 9.96 | 9.96 | qfq | 71,193,328 | 716,719,840 | -3.58% |
| 2026-01-12 | 10.00 | 10.39 | 9.98 | 10.33 | 10.33 | qfq | 119,359,951 | 1,221,003,828 | 0.78% |
| 2026-01-09 | 9.58 | 10.53 | 9.50 | 10.25 | 10.25 | qfq | 149,940,642 | 1,532,226,141 | 7.11% |
| 2026-01-08 | 9.26 | 9.97 | 9.25 | 9.57 | 9.57 | qfq | 59,052,116 | 569,654,472 | 3.01% |
| 2026-01-07 | 9.48 | 9.48 | 9.27 | 9.29 | 9.29 | qfq | 31,862,442 | 298,273,809 | -1.80% |
| 2026-01-06 | 9.11 | 9.49 | 9.11 | 9.46 | 9.46 | qfq | 49,731,328 | 466,735,584 | 3.96% |
| 2026-01-05 | 9.03 | 9.11 | 8.97 | 9.10 | 9.10 | qfq | 26,146,528 | 236,824,845 | 0.78% |
| 2025-12-31 | 8.90 | 9.10 | 8.89 | 9.03 | 9.03 | qfq | 35,444,514 | 318,709,658 | 1.80% |
| 2025-12-30 | 8.86 | 8.93 | 8.83 | 8.87 | 8.87 | qfq | 17,787,212 | 157,942,767 | -0.22% |
| 2025-12-29 | 8.89 | 8.99 | 8.84 | 8.89 | 8.89 | qfq | 22,504,007 | 200,604,650 | 0.11% |
| 2025-12-26 | 8.88 | 8.92 | 8.83 | 8.88 | 8.88 | qfq | 17,711,807 | 157,228,638 | 0.00% |
| 2025-12-25 | 9.01 | 9.02 | 8.85 | 8.88 | 8.88 | qfq | 19,861,867 | 176,782,986 | -1.22% |
| 2025-12-24 | 8.72 | 9.01 | 8.71 | 8.99 | 8.99 | qfq | 30,995,146 | 276,417,580 | 2.98% |
| 2025-12-23 | 8.80 | 8.91 | 8.70 | 8.73 | 8.73 | qfq | 23,887,222 | 210,054,402 | -0.68% |
| 2025-12-22 | 8.93 | 9.02 | 8.78 | 8.79 | 8.79 | qfq | 25,900,474 | 230,512,139 | -1.24% |
| 2025-12-19 | 8.87 | 9.00 | 8.85 | 8.90 | 8.90 | qfq | 15,202,138 | 135,671,623 | 0.68% |
| 2025-12-18 | 8.92 | 8.97 | 8.84 | 8.84 | 8.84 | qfq | 17,749,722 | 157,991,535 | -1.34% |
| 2025-12-17 | 8.78 | 9.02 | 8.72 | 8.96 | 8.96 | qfq | 20,388,135 | 180,592,043 | 1.82% |
| 2025-12-16 | 8.86 | 8.88 | 8.72 | 8.80 | 8.80 | qfq | 15,818,379 | 138,806,725 | -0.68% |
| 2025-12-15 | 8.84 | 8.96 | 8.81 | 8.86 | 8.86 | qfq | 13,756,553 | 122,154,991 | -0.56% |
| 2025-12-12 | 8.87 | 8.96 | 8.80 | 8.91 | 8.91 | qfq | 20,192,481 | 179,507,013 | 0.34% |
| 2025-12-11 | 9.07 | 9.09 | 8.87 | 8.88 | 8.88 | qfq | 16,821,259 | 150,226,230 | -1.88% |
| 2025-12-10 | 9.03 | 9.10 | 8.93 | 9.05 | 9.05 | qfq | 16,799,513 | 151,587,884 | -0.33% |
| 2025-12-09 | 9.21 | 9.22 | 9.05 | 9.08 | 9.08 | qfq | 21,565,331 | 196,357,131 | -1.63% |
| 2025-12-08 | 9.25 | 9.44 | 9.21 | 9.23 | 9.23 | qfq | 33,668,080 | 314,194,018 | -0.65% |
| 2025-12-05 | 9.13 | 9.35 | 9.06 | 9.29 | 9.29 | qfq | 26,587,561 | 245,623,866 | 1.98% |
| 2025-12-04 | 9.12 | 9.19 | 9.05 | 9.11 | 9.11 | qfq | 21,709,532 | 197,852,582 | -0.87% |
| 2025-12-03 | 9.18 | 9.34 | 9.08 | 9.19 | 9.19 | qfq | 26,128,322 | 240,578,247 | 0.11% |
| 2025-12-02 | 9.27 | 9.31 | 9.12 | 9.18 | 9.18 | qfq | 18,067,088 | 166,258,612 | -1.29% |
| 2025-12-01 | 9.05 | 9.34 | 9.01 | 9.30 | 9.30 | qfq | 23,097,402 | 212,830,376 | 2.88% |
| 2025-11-28 | 8.96 | 9.06 | 8.91 | 9.04 | 9.04 | qfq | 14,103,311 | 127,119,682 | 1.80% |
| 2025-11-27 | 8.88 | 9.00 | 8.84 | 8.88 | 8.88 | qfq | 10,790,100 | 96,348,103 | 0.11% |
| 2025-11-26 | 8.95 | 9.01 | 8.87 | 8.87 | 8.87 | qfq | 15,720,965 | 140,237,138 | -1.00% |
| 2025-11-25 | 8.79 | 9.08 | 8.79 | 8.96 | 8.96 | qfq | 19,667,468 | 176,604,745 | 2.28% |
| 2025-11-24 | 8.70 | 8.81 | 8.64 | 8.76 | 8.76 | qfq | 16,649,452 | 145,271,731 | 1.15% |
| 2025-11-21 | 8.96 | 9.01 | 8.66 | 8.66 | 8.66 | qfq | 25,225,654 | 222,211,242 | -4.20% |
| 2025-11-20 | 9.14 | 9.15 | 9.03 | 9.04 | 9.04 | qfq | 15,023,239 | 136,464,162 | -0.33% |
| 2025-11-19 | 9.28 | 9.33 | 9.06 | 9.07 | 9.07 | qfq | 20,246,201 | 185,103,531 | -2.26% |
| 2025-11-18 | 9.36 | 9.38 | 9.26 | 9.28 | 9.28 | qfq | 16,327,979 | 151,798,571 | -1.17% |
| 2025-11-17 | 9.50 | 9.53 | 9.36 | 9.39 | 9.39 | qfq | 16,583,867 | 156,412,191 | -1.37% |
| 2025-11-14 | 9.54 | 9.65 | 9.51 | 9.52 | 9.52 | qfq | 15,712,467 | 150,760,402 | -0.63% |
| 2025-11-13 | 9.55 | 9.60 | 9.50 | 9.58 | 9.58 | qfq | 16,523,505 | 157,969,399 | 0.21% |
| 2025-11-12 | 9.73 | 9.73 | 9.48 | 9.56 | 9.56 | qfq | 22,505,876 | 215,967,255 | -1.95% |
| 2025-11-11 | 9.78 | 9.82 | 9.72 | 9.75 | 9.75 | qfq | 16,261,638 | 158,800,427 | 0.00% |
| 2025-11-10 | 9.83 | 9.87 | 9.69 | 9.75 | 9.75 | qfq | 19,545,299 | 190,743,502 | -0.61% |
| 2025-11-07 | 9.81 | 9.87 | 9.74 | 9.81 | 9.81 | qfq | 17,985,836 | 176,474,248 | -0.61% |
| 2025-11-06 | 9.97 | 10.03 | 9.81 | 9.87 | 9.87 | qfq | 32,480,455 | 320,609,908 | -1.20% |
| 2025-11-05 | 9.95 | 10.16 | 9.86 | 9.99 | 9.99 | qfq | 34,072,591 | 341,501,756 | -0.70% |
| 2025-11-04 | 9.91 | 10.12 | 9.85 | 10.06 | 10.06 | qfq | 44,124,434 | 440,644,907 | 1.51% |
| 2025-11-03 | 9.70 | 10.08 | 9.68 | 9.91 | 9.91 | qfq | 42,349,547 | 419,657,203 | 2.06% |
| 2025-10-31 | 9.58 | 9.89 | 9.55 | 9.71 | 9.71 | qfq | 41,569,481 | 406,423,411 | 2.43% |
| 2025-10-30 | 9.54 | 9.60 | 9.46 | 9.48 | 9.48 | qfq | 17,002,111 | 161,866,078 | -0.73% |
| 2025-10-29 | 9.50 | 9.57 | 9.47 | 9.55 | 9.55 | qfq | 15,113,128 | 144,000,173 | 0.00% |
| 2025-10-28 | 9.54 | 9.63 | 9.50 | 9.55 | 9.55 | qfq | 15,853,432 | 151,477,466 | -0.31% |
| 2025-10-27 | 9.53 | 9.64 | 9.46 | 9.58 | 9.58 | qfq | 20,582,832 | 196,487,659 | 0.95% |
| 2025-10-24 | 9.51 | 9.55 | 9.40 | 9.49 | 9.49 | qfq | 20,319,500 | 192,496,806 | -0.42% |
| 2025-10-23 | 9.50 | 9.62 | 9.27 | 9.53 | 9.53 | qfq | 32,210,028 | 305,127,235 | 2.03% |
| 2025-10-22 | 9.25 | 9.38 | 9.18 | 9.34 | 9.34 | qfq | 15,348,700 | 142,764,829 | 0.43% |
| 2025-10-21 | 9.20 | 9.38 | 9.16 | 9.30 | 9.30 | qfq | 19,827,828 | 184,460,654 | 1.53% |
| 2025-10-20 | 9.19 | 9.31 | 9.11 | 9.16 | 9.16 | qfq | 19,789,338 | 181,984,203 | 0.99% |
| 2025-10-17 | 9.47 | 9.48 | 9.05 | 9.07 | 9.07 | qfq | 28,600,858 | 263,837,841 | -4.32% |
| 2025-10-16 | 9.40 | 9.76 | 9.33 | 9.48 | 9.48 | qfq | 35,128,843 | 336,412,954 | 0.64% |
| 2025-10-15 | 9.39 | 9.48 | 9.30 | 9.42 | 9.42 | qfq | 22,409,283 | 210,374,117 | 0.11% |
| 2025-10-14 | 9.81 | 9.89 | 9.39 | 9.41 | 9.41 | qfq | 38,989,052 | 373,723,564 | -3.29% |
| 2025-10-13 | 9.64 | 9.77 | 9.50 | 9.73 | 9.73 | qfq | 37,942,113 | 365,254,727 | -2.21% |
| 2025-10-10 | 10.07 | 10.17 | 9.86 | 9.95 | 9.95 | qfq | 28,598,317 | 285,279,096 | -1.49% |
| 2025-10-09 | 9.95 | 10.22 | 9.93 | 10.10 | 10.10 | qfq | 33,334,755 | 337,184,560 | 1.81% |
| 2025-09-30 | 9.99 | 10.07 | 9.85 | 9.92 | 9.92 | qfq | 21,380,739 | 212,586,127 | -0.70% |
| 2025-09-29 | 9.91 | 10.01 | 9.82 | 9.99 | 9.99 | qfq | 25,993,738 | 257,738,948 | 0.50% |
| 2025-09-26 | 10.18 | 10.30 | 9.93 | 9.94 | 9.94 | qfq | 33,039,065 | 333,840,853 | -2.83% |
| 2025-09-25 | 9.96 | 10.35 | 9.93 | 10.23 | 10.23 | qfq | 48,542,185 | 493,827,572 | 2.20% |
| 2025-09-24 | 9.95 | 10.09 | 9.85 | 10.01 | 10.01 | qfq | 31,617,690 | 314,684,542 | 0.00% |
| 2025-09-23 | 10.00 | 10.06 | 9.74 | 10.01 | 10.01 | qfq | 42,131,441 | 417,417,824 | -1.09% |
| 2025-09-22 | 9.92 | 10.21 | 9.87 | 10.12 | 10.12 | qfq | 47,576,907 | 478,113,762 | 2.22% |
| 2025-09-19 | 9.63 | 10.01 | 9.59 | 9.90 | 9.90 | qfq | 41,497,104 | 410,252,262 | 2.17% |
| 2025-09-18 | 9.80 | 9.94 | 9.58 | 9.69 | 9.69 | qfq | 27,776,513 | 271,726,023 | -1.22% |
| 2025-09-17 | 9.70 | 9.89 | 9.68 | 9.81 | 9.81 | qfq | 22,502,094 | 220,722,195 | 0.72% |
| 2025-09-16 | 9.65 | 9.75 | 9.58 | 9.74 | 9.74 | qfq | 16,830,405 | 162,824,465 | 0.72% |
| 2025-09-15 | 9.75 | 9.84 | 9.64 | 9.67 | 9.67 | qfq | 19,922,342 | 193,163,942 | -0.82% |
| 2025-09-12 | 9.74 | 9.83 | 9.65 | 9.75 | 9.75 | qfq | 23,496,031 | 228,631,369 | -0.20% |
| 2025-09-11 | 9.37 | 9.77 | 9.37 | 9.77 | 9.77 | qfq | 36,139,420 | 348,844,082 | 3.83% |
| 2025-09-10 | 9.50 | 9.65 | 9.38 | 9.41 | 9.41 | qfq | 25,342,311 | 240,218,604 | -0.74% |
| 2025-09-09 | 9.76 | 9.85 | 9.46 | 9.48 | 9.48 | qfq | 35,031,088 | 337,316,474 | -3.07% |
| 2025-09-08 | 9.96 | 9.97 | 9.71 | 9.78 | 9.78 | qfq | 34,058,189 | 334,053,762 | -2.00% |
| 2025-09-05 | 9.63 | 9.98 | 9.56 | 9.98 | 9.98 | qfq | 45,874,613 | 450,356,815 | 4.28% |
| 2025-09-04 | 9.78 | 10.00 | 9.39 | 9.57 | 9.57 | qfq | 44,934,492 | 437,012,680 | -2.25% |
| 2025-09-03 | 9.83 | 10.10 | 9.59 | 9.79 | 9.79 | qfq | 50,890,881 | 499,298,868 | -0.31% |
| 2025-09-02 | 10.05 | 10.05 | 9.72 | 9.82 | 9.82 | qfq | 49,168,693 | 484,288,802 | -2.39% |
| 2025-09-01 | 10.20 | 10.23 | 9.98 | 10.06 | 10.06 | qfq | 48,428,507 | 487,170,546 | -1.28% |
| 2025-08-29 | 10.28 | 10.30 | 10.02 | 10.19 | 10.19 | qfq | 52,805,146 | 536,121,714 | -0.88% |
| 2025-08-28 | 9.90 | 10.28 | 9.82 | 10.28 | 10.28 | qfq | 63,272,792 | 638,779,816 | 3.84% |
| 2025-08-27 | 10.03 | 10.29 | 9.86 | 9.90 | 9.90 | qfq | 57,836,807 | 582,438,410 | -1.20% |
| 2025-08-26 | 9.79 | 10.17 | 9.70 | 10.02 | 10.02 | qfq | 40,220,881 | 399,943,893 | 2.24% |
| 2025-08-25 | 9.92 | 9.98 | 9.69 | 9.80 | 9.80 | qfq | 40,418,205 | 395,531,763 | -0.81% |
| 2025-08-22 | 9.74 | 10.01 | 9.64 | 9.88 | 9.88 | qfq | 30,564,641 | 300,021,763 | 1.96% |
| 2025-08-21 | 9.77 | 9.81 | 9.62 | 9.69 | 9.69 | qfq | 21,887,507 | 212,289,985 | -0.82% |
| 2025-08-20 | 9.46 | 9.77 | 9.40 | 9.77 | 9.77 | qfq | 34,982,717 | 337,098,799 | 2.84% |
| 2025-08-19 | 9.55 | 9.64 | 9.43 | 9.50 | 9.50 | qfq | 22,952,506 | 218,153,633 | -0.52% |
| 2025-08-18 | 9.55 | 9.67 | 9.50 | 9.55 | 9.55 | qfq | 25,220,374 | 241,907,341 | 0.42% |
| 2025-08-15 | 9.45 | 9.56 | 9.39 | 9.51 | 9.51 | qfq | 28,445,962 | 269,477,396 | 0.00% |
| 2025-08-14 | 9.70 | 9.75 | 9.49 | 9.51 | 9.51 | qfq | 20,883,356 | 200,977,506 | -1.76% |
| 2025-08-13 | 9.73 | 9.78 | 9.66 | 9.68 | 9.68 | qfq | 16,205,805 | 157,321,737 | -0.62% |
| 2025-08-12 | 9.69 | 9.79 | 9.66 | 9.74 | 9.74 | qfq | 23,201,702 | 225,596,439 | 0.10% |
| 2025-08-11 | 9.42 | 9.80 | 9.41 | 9.73 | 9.73 | qfq | 30,994,321 | 298,872,776 | 3.73% |
| 2025-08-08 | 9.41 | 9.45 | 9.33 | 9.38 | 9.38 | qfq | 10,674,912 | 100,129,484 | -0.64% |
| 2025-08-07 | 9.50 | 9.54 | 9.40 | 9.44 | 9.44 | qfq | 15,049,410 | 142,386,187 | -0.42% |
| 2025-08-06 | 9.42 | 9.49 | 9.38 | 9.48 | 9.48 | qfq | 15,215,609 | 143,779,441 | 0.42% |
| 2025-08-05 | 9.30 | 9.48 | 9.29 | 9.44 | 9.44 | qfq | 17,077,000 | 160,689,377 | 1.61% |
| 2025-08-04 | 9.20 | 9.30 | 9.12 | 9.29 | 9.29 | qfq | 16,913,488 | 156,066,584 | 0.54% |
| 2025-08-01 | 9.35 | 9.39 | 9.16 | 9.24 | 9.24 | qfq | 19,074,200 | 176,394,195 | 0.11% |
| 2025-07-31 | 9.40 | 9.47 | 9.19 | 9.23 | 9.23 | qfq | 20,086,401 | 187,370,654 | -1.91% |
| 2025-07-30 | 9.36 | 9.51 | 9.33 | 9.41 | 9.41 | qfq | 18,133,145 | 171,141,064 | 0.32% |
| 2025-07-29 | 9.22 | 9.39 | 9.22 | 9.38 | 9.38 | qfq | 17,602,837 | 163,803,906 | 1.52% |
| 2025-07-28 | 9.14 | 9.25 | 9.10 | 9.24 | 9.24 | qfq | 14,837,769 | 136,647,072 | 0.98% |
| 2025-07-25 | 9.14 | 9.18 | 9.10 | 9.15 | 9.15 | qfq | 12,316,100 | 112,654,491 | 0.00% |
| 2025-07-24 | 9.07 | 9.16 | 9.02 | 9.15 | 9.15 | qfq | 14,015,201 | 127,699,412 | 0.88% |
| 2025-07-23 | 9.08 | 9.23 | 9.06 | 9.07 | 9.07 | qfq | 18,512,391 | 168,910,111 | 0.22% |
| 2025-07-22 | 9.06 | 9.10 | 9.00 | 9.05 | 9.05 | qfq | 13,333,274 | 120,618,967 | -0.11% |
| 2025-07-21 | 9.07 | 9.10 | 9.00 | 9.06 | 9.06 | qfq | 14,310,239 | 129,497,275 | -0.11% |
| 2025-07-18 | 9.10 | 9.12 | 9.01 | 9.07 | 9.07 | qfq | 14,142,650 | 128,031,674 | -0.11% |
| 2025-07-17 | 8.88 | 9.09 | 8.88 | 9.08 | 9.08 | qfq | 17,431,927 | 157,107,361 | 1.91% |
| 2025-07-16 | 8.88 | 8.98 | 8.82 | 8.91 | 8.91 | qfq | 19,468,593 | 173,591,177 | 0.34% |
| 2025-07-15 | 8.89 | 9.08 | 8.79 | 8.88 | 8.88 | qfq | 25,856,872 | 229,764,444 | 1.60% |
| 2025-07-14 | 8.67 | 8.78 | 8.66 | 8.74 | 8.74 | qfq | 12,604,389 | 110,140,401 | 0.58% |
| 2025-07-11 | 8.73 | 8.77 | 8.66 | 8.69 | 8.69 | qfq | 15,363,450 | 133,913,882 | -0.11% |
| 2025-07-10 | 8.59 | 8.74 | 8.58 | 8.70 | 8.70 | qfq | 15,955,200 | 138,345,376 | 1.16% |
| 2025-07-09 | 8.62 | 8.66 | 8.56 | 8.60 | 8.60 | qfq | 13,316,403 | 114,603,001 | -0.12% |
| 2025-07-08 | 8.46 | 8.62 | 8.43 | 8.61 | 8.61 | qfq | 14,215,500 | 121,946,052 | 1.41% |
| 2025-07-07 | 8.47 | 8.54 | 8.45 | 8.49 | 8.49 | qfq | 10,390,700 | 88,180,812 | 0.12% |
| 2025-07-04 | 8.61 | 8.62 | 8.47 | 8.48 | 8.48 | qfq | 13,989,372 | 119,294,530 | -1.62% |
| 2025-07-03 | 8.48 | 8.66 | 8.44 | 8.62 | 8.62 | qfq | 19,232,201 | 164,653,366 | 1.77% |
| 2025-07-02 | 8.46 | 8.50 | 8.37 | 8.47 | 8.47 | qfq | 18,209,087 | 153,805,299 | 0.00% |
| 2025-07-01 | 8.53 | 8.57 | 8.41 | 8.47 | 8.47 | qfq | 18,536,047 | 156,831,236 | -0.59% |
| 2025-06-30 | 8.41 | 8.78 | 8.35 | 8.52 | 8.52 | qfq | 34,380,751 | 294,638,999 | 0.47% |
| 2025-06-27 | 8.32 | 8.60 | 8.27 | 8.48 | 8.48 | qfq | 26,324,425 | 221,202,482 | 2.29% |
| 2025-06-26 | 8.33 | 8.40 | 8.27 | 8.29 | 8.29 | qfq | 11,119,731 | 92,667,540 | -0.60% |
| 2025-06-25 | 8.28 | 8.36 | 8.25 | 8.34 | 8.34 | qfq | 17,901,230 | 148,759,551 | 0.48% |
| 2025-06-24 | 8.14 | 8.32 | 8.13 | 8.30 | 8.30 | qfq | 13,666,774 | 112,788,841 | 2.09% |
| 2025-06-23 | 7.88 | 8.14 | 7.88 | 8.13 | 8.13 | qfq | 13,737,900 | 110,659,532 | 2.39% |
| 2025-06-20 | 7.99 | 8.07 | 7.93 | 7.94 | 7.94 | qfq | 11,349,043 | 90,765,198 | -1.12% |
| 2025-06-19 | 8.01 | 8.08 | 7.97 | 8.03 | 8.03 | qfq | 9,115,688 | 73,221,973 | -0.12% |
| 2025-06-18 | 7.93 | 8.05 | 7.92 | 8.04 | 8.04 | qfq | 11,554,223 | 92,361,121 | 1.13% |
| 2025-06-17 | 8.03 | 8.04 | 7.91 | 7.95 | 7.95 | qfq | 11,485,100 | 91,443,179 | -0.87% |
| 2025-06-16 | 7.89 | 8.04 | 7.87 | 8.02 | 8.02 | qfq | 12,468,401 | 99,611,970 | 1.39% |
| 2025-06-13 | 8.03 | 8.06 | 7.87 | 7.91 | 7.91 | qfq | 14,235,204 | 113,134,691 | -1.98% |
| 2025-06-12 | 8.12 | 8.17 | 8.04 | 8.07 | 8.07 | qfq | 12,245,700 | 99,184,030 | -0.86% |
| 2025-06-11 | 8.12 | 8.27 | 8.10 | 8.14 | 8.14 | qfq | 12,055,500 | 98,955,142 | 0.49% |
| 2025-06-10 | 8.29 | 8.29 | 8.04 | 8.10 | 8.10 | qfq | 13,571,375 | 110,661,083 | -2.06% |
| 2025-06-09 | 8.33 | 8.34 | 8.26 | 8.27 | 8.27 | qfq | 10,884,724 | 90,338,190 | 0.24% |
| 2025-06-06 | 8.28 | 8.31 | 8.24 | 8.25 | 8.25 | qfq | 8,671,100 | 71,694,536 | -0.60% |
| 2025-06-05 | 8.22 | 8.33 | 8.22 | 8.30 | 8.30 | qfq | 12,948,325 | 107,180,312 | 1.10% |
| 2025-06-04 | 8.26 | 8.28 | 8.19 | 8.21 | 8.21 | qfq | 10,066,224 | 82,885,660 | -0.48% |
| 2025-06-03 | 8.19 | 8.33 | 8.17 | 8.25 | 8.25 | qfq | 13,552,072 | 112,204,352 | 0.36% |
| 2025-05-30 | 8.36 | 8.37 | 8.22 | 8.22 | 8.22 | qfq | 9,813,072 | 81,233,444 | -1.79% |
| 2025-05-29 | 8.24 | 8.38 | 8.22 | 8.37 | 8.37 | qfq | 11,243,048 | 93,785,552 | 1.33% |
| 2025-05-28 | 8.30 | 8.38 | 8.20 | 8.26 | 8.26 | qfq | 9,876,833 | 81,521,506 | -0.84% |
| 2025-05-27 | 8.35 | 8.36 | 8.25 | 8.33 | 8.33 | qfq | 8,907,932 | 73,984,152 | -0.48% |
| 2025-05-26 | 8.25 | 8.41 | 8.23 | 8.37 | 8.37 | qfq | 11,253,500 | 94,014,881 | 1.45% |
| 2025-05-23 | 8.29 | 8.40 | 8.25 | 8.25 | 8.25 | qfq | 9,101,574 | 75,713,869 | -0.72% |
| 2025-05-22 | 8.36 | 8.43 | 8.28 | 8.31 | 8.31 | qfq | 6,695,425 | 55,852,691 | -0.95% |
| 2025-05-21 | 8.42 | 8.47 | 8.35 | 8.39 | 8.39 | qfq | 6,620,268 | 55,584,152 | -0.47% |
| 2025-05-20 | 8.40 | 8.46 | 8.36 | 8.43 | 8.43 | qfq | 9,596,600 | 80,650,728 | 0.12% |
| 2025-05-19 | 8.28 | 8.43 | 8.21 | 8.42 | 8.42 | qfq | 11,765,600 | 98,099,212 | 1.81% |
| 2025-05-16 | 8.30 | 8.38 | 8.25 | 8.27 | 8.27 | qfq | 9,471,564 | 78,586,557 | -0.48% |
| 2025-05-15 | 8.41 | 8.41 | 8.29 | 8.31 | 8.31 | qfq | 9,182,549 | 76,552,315 | -1.19% |
| 2025-05-14 | 8.39 | 8.49 | 8.30 | 8.41 | 8.41 | qfq | 11,912,130 | 99,903,233 | 0.12% |
| 2025-05-13 | 8.48 | 8.49 | 8.39 | 8.40 | 8.40 | qfq | 12,619,600 | 106,328,732 | 0.12% |
| 2025-05-12 | 8.29 | 8.39 | 8.24 | 8.39 | 8.39 | qfq | 12,828,847 | 106,806,866 | 1.82% |
| 2025-05-09 | 8.21 | 8.29 | 8.15 | 8.24 | 8.24 | qfq | 10,498,617 | 86,293,403 | 0.37% |
| 2025-05-08 | 8.15 | 8.25 | 8.12 | 8.21 | 8.21 | qfq | 10,820,383 | 88,867,227 | 0.37% |
| 2025-05-07 | 8.17 | 8.23 | 8.11 | 8.18 | 8.18 | qfq | 13,819,731 | 112,838,345 | 0.86% |
| 2025-05-06 | 8.02 | 8.11 | 7.96 | 8.11 | 8.11 | qfq | 16,863,633 | 135,953,067 | 1.63% |
| 2025-04-30 | 7.92 | 8.04 | 7.90 | 7.98 | 7.98 | qfq | 12,041,231 | 96,267,761 | 0.50% |
| 2025-04-29 | 7.83 | 8.00 | 7.83 | 7.94 | 7.94 | qfq | 10,170,184 | 80,722,331 | 0.89% |
| 2025-04-28 | 7.90 | 7.92 | 7.77 | 7.87 | 7.87 | qfq | 10,974,400 | 86,169,744 | -0.38% |
| 2025-04-25 | 7.88 | 7.99 | 7.85 | 7.90 | 7.90 | qfq | 10,251,400 | 81,274,246 | 0.64% |
| 2025-04-24 | 7.93 | 8.01 | 7.83 | 7.85 | 7.85 | qfq | 12,011,700 | 94,778,598 | -1.01% |
| 2025-04-23 | 7.89 | 8.03 | 7.83 | 7.93 | 7.93 | qfq | 21,980,025 | 174,019,056 | 0.89% |
| 2025-04-22 | 7.70 | 8.00 | 7.69 | 7.86 | 7.86 | qfq | 35,450,416 | 279,984,411 | 5.08% |
| 2025-04-21 | 7.39 | 7.51 | 7.32 | 7.48 | 7.48 | qfq | 10,972,301 | 81,848,488 | 1.49% |
| 2025-04-18 | 7.34 | 7.40 | 7.29 | 7.37 | 7.37 | qfq | 8,816,200 | 64,696,206 | 0.41% |
| 2025-04-17 | 7.20 | 7.40 | 7.19 | 7.34 | 7.34 | qfq | 14,755,565 | 108,390,426 | 1.24% |
| 2025-04-16 | 7.34 | 7.35 | 7.14 | 7.25 | 7.25 | qfq | 11,031,339 | 79,894,494 | -1.09% |
| 2025-04-15 | 7.39 | 7.42 | 7.28 | 7.33 | 7.33 | qfq | 11,264,635 | 82,473,827 | -0.95% |
| 2025-04-14 | 7.48 | 7.55 | 7.36 | 7.40 | 7.40 | qfq | 17,574,850 | 131,074,858 | 1.37% |
| 2025-04-11 | 7.24 | 7.42 | 7.21 | 7.30 | 7.30 | qfq | 16,714,800 | 122,628,953 | 0.00% |
| 2025-04-10 | 7.34 | 7.48 | 7.29 | 7.30 | 7.30 | qfq | 21,153,500 | 155,999,785 | 1.96% |
| 2025-04-09 | 6.94 | 7.21 | 6.70 | 7.16 | 7.16 | qfq | 29,043,580 | 203,228,449 | 1.13% |
| 2025-04-08 | 7.20 | 7.30 | 6.93 | 7.08 | 7.08 | qfq | 33,277,076 | 234,958,776 | -3.54% |
| 2025-04-07 | 7.73 | 7.77 | 7.34 | 7.34 | 7.34 | qfq | 17,630,346 | 131,251,321 | -9.94% |
| 2025-04-03 | 8.15 | 8.27 | 8.09 | 8.15 | 8.15 | qfq | 9,772,393 | 79,866,513 | -0.85% |
| 2025-04-02 | 8.24 | 8.32 | 8.20 | 8.22 | 8.22 | qfq | 7,487,422 | 61,799,742 | -0.36% |
| 2025-04-01 | 8.20 | 8.33 | 8.18 | 8.25 | 8.25 | qfq | 10,700,835 | 88,263,452 | 0.73% |
| 2025-03-31 | 8.28 | 8.30 | 8.05 | 8.19 | 8.19 | qfq | 14,088,360 | 115,218,143 | -1.44% |
| 2025-03-28 | 8.41 | 8.44 | 8.31 | 8.31 | 8.31 | qfq | 8,760,900 | 73,193,254 | -1.19% |
| 2025-03-27 | 8.41 | 8.49 | 8.27 | 8.41 | 8.41 | qfq | 10,709,501 | 89,901,883 | -0.36% |
| 2025-03-26 | 8.42 | 8.48 | 8.41 | 8.44 | 8.44 | qfq | 8,151,030 | 68,857,617 | 0.12% |
| 2025-03-25 | 8.44 | 8.49 | 8.34 | 8.43 | 8.43 | qfq | 13,212,935 | 111,267,814 | 0.00% |
| 2025-03-24 | 8.57 | 8.57 | 8.31 | 8.43 | 8.43 | qfq | 15,460,482 | 130,353,367 | -1.40% |
| 2025-03-21 | 8.71 | 8.72 | 8.51 | 8.55 | 8.55 | qfq | 17,185,836 | 147,957,196 | -2.17% |
| 2025-03-20 | 8.71 | 8.82 | 8.66 | 8.74 | 8.74 | qfq | 14,506,634 | 127,085,186 | 0.11% |
| 2025-03-19 | 8.81 | 8.82 | 8.65 | 8.73 | 8.73 | qfq | 15,801,845 | 137,583,014 | -0.91% |
| 2025-03-18 | 8.73 | 8.92 | 8.72 | 8.81 | 8.81 | qfq | 20,471,861 | 181,160,903 | 1.38% |
| 2025-03-17 | 8.68 | 8.80 | 8.63 | 8.69 | 8.69 | qfq | 18,309,224 | 159,448,453 | 0.46% |
| 2025-03-14 | 8.48 | 8.66 | 8.43 | 8.65 | 8.65 | qfq | 21,940,040 | 188,024,538 | 2.00% |
| 2025-03-13 | 8.64 | 8.65 | 8.39 | 8.48 | 8.48 | qfq | 25,400,573 | 215,400,305 | -1.85% |
| 2025-03-12 | 8.75 | 8.78 | 8.63 | 8.64 | 8.64 | qfq | 20,743,100 | 179,885,879 | -1.03% |
| 2025-03-11 | 8.76 | 8.85 | 8.67 | 8.73 | 8.73 | qfq | 18,572,903 | 162,220,069 | -1.02% |
| 2025-03-10 | 9.00 | 9.05 | 8.78 | 8.82 | 8.82 | qfq | 21,437,283 | 190,077,663 | -1.89% |
| 2025-03-07 | 9.09 | 9.18 | 8.96 | 8.99 | 8.99 | qfq | 19,042,141 | 172,304,858 | -1.32% |
| 2025-03-06 | 8.94 | 9.15 | 8.90 | 9.11 | 9.11 | qfq | 18,911,734 | 171,172,797 | 2.13% |
| 2025-03-05 | 8.95 | 9.00 | 8.78 | 8.92 | 8.92 | qfq | 17,174,096 | 153,065,088 | -0.45% |
| 2025-03-04 | 8.88 | 9.06 | 8.82 | 8.96 | 8.96 | qfq | 14,265,108 | 128,053,196 | 0.90% |
| 2025-03-03 | 8.80 | 9.03 | 8.70 | 8.88 | 8.88 | qfq | 18,519,578 | 165,150,587 | 1.83% |
| 2025-02-28 | 9.04 | 9.04 | 8.70 | 8.72 | 8.72 | qfq | 17,476,965 | 154,700,059 | -3.86% |
| 2025-02-27 | 9.20 | 9.26 | 8.96 | 9.07 | 9.07 | qfq | 19,463,000 | 176,484,717 | -1.84% |
| 2025-02-26 | 9.24 | 9.29 | 9.15 | 9.24 | 9.24 | qfq | 16,004,618 | 147,173,363 | 0.11% |
| 2025-02-25 | 9.16 | 9.33 | 9.10 | 9.23 | 9.23 | qfq | 19,553,050 | 180,586,562 | 0.33% |
| 2025-02-24 | 9.23 | 9.29 | 9.17 | 9.20 | 9.20 | qfq | 19,765,200 | 182,466,350 | -0.54% |
| 2025-02-21 | 9.07 | 9.26 | 9.00 | 9.25 | 9.25 | qfq | 23,981,732 | 220,146,515 | 1.98% |
| 2025-02-20 | 9.06 | 9.12 | 8.99 | 9.07 | 9.07 | qfq | 18,987,771 | 171,973,278 | 0.33% |
| 2025-02-19 | 8.86 | 9.04 | 8.83 | 9.04 | 9.04 | qfq | 13,910,442 | 124,833,329 | 1.69% |
| 2025-02-18 | 9.06 | 9.24 | 8.84 | 8.89 | 8.89 | qfq | 22,785,608 | 206,439,025 | -1.88% |
| 2025-02-17 | 9.13 | 9.25 | 9.04 | 9.06 | 9.06 | qfq | 20,346,742 | 185,831,063 | -0.98% |
| 2025-02-14 | 9.02 | 9.30 | 9.01 | 9.15 | 9.15 | qfq | 18,825,746 | 172,153,532 | 1.78% |
| 2025-02-13 | 9.10 | 9.12 | 8.96 | 8.99 | 8.99 | qfq | 15,697,220 | 141,734,759 | -1.21% |
| 2025-02-12 | 9.07 | 9.11 | 8.99 | 9.10 | 9.10 | qfq | 12,991,474 | 117,697,272 | 0.44% |
| 2025-02-11 | 9.07 | 9.10 | 8.94 | 9.06 | 9.06 | qfq | 14,748,420 | 133,093,410 | 0.33% |
| 2025-02-10 | 9.03 | 9.10 | 8.96 | 9.03 | 9.03 | qfq | 16,407,545 | 148,148,229 | 0.11% |
| 2025-02-07 | 8.93 | 9.14 | 8.91 | 9.02 | 9.02 | qfq | 24,256,315 | 219,480,068 | 1.01% |
| 2025-02-06 | 8.43 | 8.95 | 8.41 | 8.93 | 8.93 | qfq | 25,750,774 | 225,856,419 | 5.56% |
| 2025-02-05 | 8.43 | 8.54 | 8.37 | 8.46 | 8.46 | qfq | 15,560,500 | 131,774,208 | 0.83% |
| 2025-01-27 | 8.59 | 8.61 | 8.38 | 8.39 | 8.39 | qfq | 15,364,399 | 129,897,699 | -1.87% |
| 2025-01-24 | 8.59 | 8.67 | 8.53 | 8.55 | 8.55 | qfq | 20,414,296 | 175,679,988 | -0.81% |
| 2025-01-23 | 8.87 | 9.05 | 8.60 | 8.62 | 8.62 | qfq | 27,638,200 | 242,929,171 | -4.22% |
| 2025-01-22 | 9.01 | 9.03 | 8.91 | 9.00 | 9.00 | qfq | 10,521,301 | 94,388,140 | -0.33% |
| 2025-01-21 | 9.01 | 9.08 | 8.92 | 9.03 | 9.03 | qfq | 12,482,022 | 112,441,660 | 0.56% |
| 2025-01-20 | 8.97 | 9.07 | 8.84 | 8.98 | 8.98 | qfq | 16,537,318 | 148,620,609 | 0.11% |
| 2025-01-17 | 8.79 | 9.02 | 8.77 | 8.97 | 8.97 | qfq | 16,226,400 | 144,911,931 | 1.59% |
| 2025-01-16 | 8.98 | 9.03 | 8.76 | 8.83 | 8.83 | qfq | 16,926,293 | 150,343,175 | -1.34% |
| 2025-01-15 | 9.13 | 9.13 | 8.88 | 8.95 | 8.95 | qfq | 17,687,248 | 158,390,530 | -1.76% |
| 2025-01-14 | 8.50 | 9.12 | 8.45 | 9.11 | 9.11 | qfq | 30,097,889 | 267,243,843 | 7.30% |
| 2025-01-13 | 8.25 | 8.53 | 8.13 | 8.49 | 8.49 | qfq | 19,253,498 | 161,497,055 | 2.17% |
| 2025-01-10 | 8.63 | 8.65 | 8.31 | 8.31 | 8.31 | qfq | 13,345,882 | 113,151,000 | -3.48% |
| 2025-01-09 | 8.46 | 8.72 | 8.44 | 8.61 | 8.61 | qfq | 14,507,284 | 125,183,130 | 1.41% |
| 2025-01-08 | 8.57 | 8.58 | 8.27 | 8.49 | 8.49 | qfq | 20,110,100 | 169,799,845 | -1.74% |
| 2025-01-07 | 8.32 | 8.78 | 8.31 | 8.64 | 8.64 | qfq | 26,329,000 | 226,055,592 | 3.85% |
| 2025-01-06 | 8.37 | 8.44 | 8.22 | 8.32 | 8.32 | qfq | 16,740,200 | 139,298,917 | -0.95% |
| 2025-01-03 | 8.76 | 8.85 | 8.37 | 8.40 | 8.40 | qfq | 27,802,302 | 238,554,447 | -3.89% |
| 2025-01-02 | 9.05 | 9.11 | 8.67 | 8.74 | 8.74 | qfq | 26,991,239 | 240,246,380 | -3.21% |
| 2024-12-31 | 9.32 | 9.44 | 9.03 | 9.03 | 9.03 | qfq | 23,352,977 | 213,553,157 | -3.11% |
| 2024-12-30 | 9.26 | 9.39 | 9.10 | 9.32 | 9.32 | qfq | 23,648,788 | 219,725,861 | 0.43% |
| 2024-12-27 | 9.06 | 9.40 | 9.05 | 9.28 | 9.28 | qfq | 31,581,521 | 293,668,437 | 2.43% |
| 2024-12-26 | 9.03 | 9.12 | 9.03 | 9.06 | 9.06 | qfq | 16,137,144 | 146,379,031 | 0.00% |
| 2024-12-25 | 9.12 | 9.14 | 8.96 | 9.06 | 9.06 | qfq | 17,194,500 | 155,553,763 | -0.77% |
| 2024-12-24 | 9.05 | 9.17 | 8.99 | 9.13 | 9.13 | qfq | 22,208,702 | 202,142,767 | 1.33% |
| 2024-12-23 | 9.36 | 9.40 | 9.00 | 9.01 | 9.01 | qfq | 28,159,510 | 257,736,670 | -3.74% |
| 2024-12-20 | 9.32 | 9.40 | 9.18 | 9.36 | 9.36 | qfq | 27,454,200 | 255,917,164 | -0.32% |
| 2024-12-19 | 9.32 | 9.40 | 9.18 | 9.39 | 9.39 | qfq | 23,453,664 | 217,980,897 | -0.11% |
| 2024-12-18 | 9.19 | 9.53 | 9.16 | 9.40 | 9.40 | qfq | 32,947,950 | 309,494,179 | 3.18% |
| 2024-12-17 | 9.23 | 9.27 | 9.08 | 9.11 | 9.11 | qfq | 18,657,601 | 170,917,204 | -1.41% |
| 2024-12-16 | 9.29 | 9.37 | 9.21 | 9.24 | 9.24 | qfq | 16,409,500 | 152,207,416 | -0.86% |
| 2024-12-13 | 9.44 | 9.48 | 9.23 | 9.32 | 9.32 | qfq | 22,553,500 | 210,476,459 | -1.69% |
| 2024-12-12 | 9.52 | 9.55 | 9.36 | 9.48 | 9.48 | qfq | 20,930,800 | 197,725,043 | -0.21% |
| 2024-12-11 | 9.32 | 9.52 | 9.31 | 9.50 | 9.50 | qfq | 29,082,854 | 274,666,470 | 1.71% |
| 2024-12-10 | 9.49 | 9.56 | 9.30 | 9.34 | 9.34 | qfq | 37,006,095 | 349,279,795 | 1.19% |
| 2024-12-09 | 9.25 | 9.44 | 9.13 | 9.23 | 9.23 | qfq | 22,621,200 | 209,415,438 | -0.43% |
| 2024-12-06 | 9.20 | 9.33 | 9.18 | 9.27 | 9.27 | qfq | 24,896,138 | 230,723,024 | 0.54% |
| 2024-12-05 | 9.23 | 9.31 | 9.16 | 9.22 | 9.22 | qfq | 35,984,843 | 331,797,826 | -2.12% |
| 2024-12-04 | 9.23 | 9.78 | 9.17 | 9.42 | 9.42 | qfq | 55,006,802 | 517,687,143 | 1.62% |
| 2024-12-03 | 9.28 | 9.37 | 9.14 | 9.27 | 9.27 | qfq | 29,336,166 | 271,132,411 | -0.32% |
| 2024-12-02 | 8.80 | 9.38 | 8.77 | 9.30 | 9.30 | qfq | 49,539,532 | 456,968,830 | 5.56% |
| 2024-11-29 | 8.70 | 8.86 | 8.58 | 8.81 | 8.81 | qfq | 24,853,165 | 217,283,216 | 0.92% |
| 2024-11-28 | 8.81 | 8.91 | 8.72 | 8.73 | 8.73 | qfq | 24,925,140 | 219,915,257 | -0.11% |
| 2024-11-27 | 8.58 | 8.74 | 8.36 | 8.74 | 8.74 | qfq | 27,163,400 | 231,882,045 | 1.16% |
| 2024-11-26 | 8.66 | 8.77 | 8.63 | 8.64 | 8.64 | qfq | 19,602,152 | 170,415,372 | -0.35% |
| 2024-11-25 | 8.73 | 8.76 | 8.51 | 8.67 | 8.67 | qfq | 25,958,009 | 224,002,257 | -0.91% |
| 2024-11-22 | 9.08 | 9.14 | 8.73 | 8.75 | 8.75 | qfq | 34,577,957 | 309,576,815 | -4.06% |
| 2024-11-21 | 9.36 | 9.37 | 9.00 | 9.12 | 9.12 | qfq | 38,002,400 | 348,151,683 | -2.36% |
| 2024-11-20 | 9.31 | 9.39 | 9.17 | 9.34 | 9.34 | qfq | 41,245,292 | 383,020,609 | -0.21% |
| 2024-11-19 | 9.10 | 9.45 | 9.00 | 9.36 | 9.36 | qfq | 75,195,254 | 692,231,093 | -1.16% |
| 2024-11-18 | 9.59 | 10.03 | 9.39 | 9.47 | 9.47 | qfq | 103,427,963 | 1,008,587,438 | 3.84% |
| 2024-11-15 | 9.18 | 9.41 | 9.10 | 9.12 | 9.12 | qfq | 33,382,820 | 308,374,892 | -1.08% |
| 2024-11-14 | 9.46 | 9.55 | 9.20 | 9.22 | 9.22 | qfq | 41,385,510 | 387,173,450 | -3.35% |
| 2024-11-13 | 9.76 | 9.88 | 9.35 | 9.54 | 9.54 | qfq | 67,746,288 | 646,945,159 | -4.60% |
| 2024-11-12 | 9.61 | 10.56 | 9.57 | 10.00 | 10.00 | qfq | 114,761,349 | 1,159,879,902 | 4.17% |
| 2024-11-11 | 9.60 | 9.74 | 9.48 | 9.60 | 9.60 | qfq | 54,170,235 | 519,651,940 | 0.42% |
| 2024-11-08 | 9.37 | 9.88 | 9.35 | 9.56 | 9.56 | qfq | 68,024,102 | 650,831,921 | 2.14% |
| 2024-11-07 | 9.11 | 9.58 | 9.02 | 9.36 | 9.36 | qfq | 64,586,420 | 597,204,619 | 1.41% |
| 2024-11-06 | 9.30 | 9.64 | 9.18 | 9.23 | 9.23 | qfq | 77,151,195 | 722,647,487 | 0.87% |
| 2024-11-05 | 8.94 | 9.26 | 8.80 | 9.15 | 9.15 | qfq | 86,350,992 | 781,281,054 | 1.33% |
| 2024-11-04 | 8.50 | 9.39 | 8.48 | 9.03 | 9.03 | qfq | 101,711,739 | 925,720,291 | 5.74% |
| 2024-11-01 | 9.07 | 9.23 | 8.51 | 8.54 | 8.54 | qfq | 69,879,102 | 612,447,003 | -6.56% |
| 2024-10-31 | 8.78 | 9.36 | 8.47 | 9.14 | 9.14 | qfq | 110,301,995 | 980,062,890 | 3.04% |
| 2024-10-30 | 8.45 | 9.28 | 8.45 | 8.87 | 8.87 | qfq | 113,176,412 | 1,013,582,794 | 5.09% |
| 2024-10-29 | 8.35 | 8.77 | 8.30 | 8.44 | 8.44 | qfq | 52,723,919 | 449,239,399 | 0.24% |
| 2024-10-28 | 8.46 | 8.55 | 8.25 | 8.42 | 8.42 | qfq | 49,712,380 | 417,288,728 | 2.81% |
| 2024-10-25 | 8.12 | 8.31 | 7.91 | 8.19 | 8.19 | qfq | 37,778,945 | 308,170,266 | 2.89% |
| 2024-10-24 | 7.91 | 7.97 | 7.77 | 7.96 | 7.96 | qfq | 20,333,000 | 160,159,443 | 0.00% |
| 2024-10-23 | 7.90 | 8.09 | 7.79 | 7.96 | 7.96 | qfq | 36,766,595 | 293,324,432 | 1.02% |
| 2024-10-22 | 7.72 | 8.06 | 7.59 | 7.88 | 7.88 | qfq | 46,302,490 | 361,428,668 | 2.87% |
| 2024-10-21 | 7.65 | 7.83 | 7.61 | 7.66 | 7.66 | qfq | 35,021,713 | 270,026,243 | 0.79% |
| 2024-10-18 | 7.39 | 7.76 | 7.36 | 7.60 | 7.60 | qfq | 34,281,080 | 258,778,526 | 3.40% |
| 2024-10-17 | 7.50 | 7.59 | 7.32 | 7.35 | 7.35 | qfq | 22,765,052 | 170,023,967 | -1.34% |
| 2024-10-16 | 7.41 | 7.54 | 7.37 | 7.45 | 7.45 | qfq | 22,993,849 | 171,221,687 | -1.06% |
| 2024-10-15 | 7.70 | 7.85 | 7.51 | 7.53 | 7.53 | qfq | 26,814,411 | 206,096,969 | -2.84% |
| 2024-10-14 | 7.55 | 7.82 | 7.39 | 7.75 | 7.75 | qfq | 31,805,841 | 242,485,783 | 2.65% |
| 2024-10-11 | 8.01 | 8.05 | 7.43 | 7.55 | 7.55 | qfq | 33,691,783 | 258,173,148 | -5.74% |
| 2024-10-10 | 8.24 | 8.35 | 7.88 | 8.01 | 8.01 | qfq | 43,705,855 | 354,024,041 | -1.96% |
| 2024-10-09 | 8.59 | 8.63 | 8.06 | 8.17 | 8.17 | qfq | 53,684,830 | 449,503,398 | -6.52% |
| 2024-10-08 | 8.90 | 8.90 | 8.20 | 8.74 | 8.74 | qfq | 66,934,138 | 577,297,362 | 8.03% |
| 2024-09-30 | 7.64 | 8.10 | 7.63 | 8.09 | 8.09 | qfq | 56,053,521 | 442,645,804 | 9.77% |
| 2024-09-27 | 7.22 | 7.58 | 7.18 | 7.37 | 7.37 | qfq | 41,050,518 | 300,667,397 | 4.39% |
| 2024-09-26 | 6.72 | 7.06 | 6.68 | 7.06 | 7.06 | qfq | 38,097,136 | 262,773,793 | 4.90% |
| 2024-09-25 | 6.60 | 6.92 | 6.58 | 6.73 | 6.73 | qfq | 46,771,590 | 317,285,068 | 3.06% |
| 2024-09-24 | 6.35 | 6.55 | 6.34 | 6.53 | 6.53 | qfq | 34,370,877 | 222,121,736 | 3.00% |
| 2024-09-23 | 6.25 | 6.42 | 6.20 | 6.34 | 6.34 | qfq | 24,342,516 | 154,268,073 | 1.44% |
| 2024-09-20 | 6.25 | 6.30 | 6.19 | 6.25 | 6.25 | qfq | 21,783,677 | 135,744,052 | -0.32% |
| 2024-09-19 | 6.16 | 6.33 | 6.10 | 6.27 | 6.27 | qfq | 37,315,886 | 232,675,906 | 2.28% |
| 2024-09-18 | 6.35 | 6.37 | 6.06 | 6.13 | 6.13 | qfq | 47,593,168 | 293,365,845 | -3.92% |
| 2024-09-13 | 6.66 | 6.66 | 6.38 | 6.38 | 6.38 | qfq | 51,860,127 | 335,786,807 | -4.78% |
| 2024-09-12 | 6.78 | 7.10 | 6.64 | 6.70 | 6.70 | qfq | 64,917,980 | 439,117,635 | -1.90% |
| 2024-09-11 | 7.33 | 7.45 | 6.78 | 6.83 | 6.83 | qfq | 97,080,397 | 679,150,499 | -5.66% |
| 2024-09-10 | 6.64 | 7.24 | 6.38 | 7.24 | 7.24 | qfq | 53,717,010 | 363,627,160 | 10.03% |
| 2024-09-09 | 7.00 | 7.00 | 6.53 | 6.58 | 6.58 | qfq | 37,345,577 | 249,861,578 | -1.35% |
| 2024-09-06 | 6.88 | 6.90 | 6.67 | 6.67 | 6.67 | qfq | 22,163,000 | 149,412,712 | -3.75% |
| 2024-09-05 | 6.82 | 7.11 | 6.70 | 6.93 | 6.93 | qfq | 26,207,746 | 181,160,177 | 1.17% |
| 2024-09-04 | 6.91 | 6.95 | 6.66 | 6.85 | 6.85 | qfq | 18,301,900 | 124,339,304 | 0.15% |
| 2024-09-03 | 6.62 | 6.91 | 6.60 | 6.84 | 6.84 | qfq | 21,173,000 | 143,918,545 | 2.86% |
| 2024-09-02 | 6.96 | 7.00 | 6.48 | 6.65 | 6.65 | qfq | 33,058,491 | 219,436,762 | -4.86% |
| 2024-08-30 | 6.81 | 7.07 | 6.81 | 6.99 | 6.99 | qfq | 21,040,298 | 147,202,396 | 3.40% |
| 2024-08-29 | 6.39 | 6.83 | 6.39 | 6.76 | 6.76 | qfq | 20,755,907 | 138,364,509 | 5.30% |
| 2024-08-28 | 6.35 | 6.46 | 6.33 | 6.42 | 6.42 | qfq | 12,655,450 | 80,951,341 | 0.63% |
| 2024-08-27 | 6.77 | 6.88 | 6.35 | 6.38 | 6.38 | qfq | 23,613,977 | 153,561,057 | -6.73% |
| 2024-08-26 | 6.74 | 6.94 | 6.70 | 6.84 | 6.84 | qfq | 11,398,416 | 77,933,964 | 1.33% |
| 2024-08-23 | 6.64 | 6.78 | 6.58 | 6.75 | 6.75 | qfq | 10,970,950 | 73,198,477 | 1.66% |
| 2024-08-22 | 6.77 | 6.80 | 6.61 | 6.64 | 6.64 | qfq | 9,746,508 | 65,125,935 | -1.92% |
| 2024-08-21 | 6.80 | 6.89 | 6.75 | 6.77 | 6.77 | qfq | 9,520,586 | 64,851,223 | -0.59% |
| 2024-08-20 | 6.92 | 6.96 | 6.80 | 6.81 | 6.81 | qfq | 9,036,505 | 62,081,722 | -1.73% |
| 2024-08-19 | 6.95 | 7.04 | 6.89 | 6.93 | 6.93 | qfq | 8,499,868 | 59,243,990 | -0.29% |
| 2024-08-16 | 6.96 | 7.07 | 6.93 | 6.95 | 6.95 | qfq | 9,271,810 | 64,680,440 | 0.14% |
| 2024-08-15 | 6.80 | 7.05 | 6.76 | 6.94 | 6.94 | qfq | 11,997,526 | 83,171,452 | 1.91% |
| 2024-08-14 | 6.83 | 6.88 | 6.77 | 6.81 | 6.81 | qfq | 7,063,200 | 48,119,808 | -0.44% |
| 2024-08-13 | 6.75 | 6.84 | 6.71 | 6.84 | 6.84 | qfq | 9,962,078 | 67,616,367 | 1.33% |
| 2024-08-12 | 6.80 | 6.87 | 6.73 | 6.75 | 6.75 | qfq | 9,807,648 | 66,678,150 | -1.03% |
| 2024-08-09 | 6.82 | 6.92 | 6.81 | 6.82 | 6.82 | qfq | 9,241,110 | 63,366,909 | 0.74% |
| 2024-08-08 | 6.69 | 6.84 | 6.62 | 6.77 | 6.77 | qfq | 9,882,037 | 66,597,696 | 0.89% |
| 2024-08-07 | 6.70 | 6.78 | 6.64 | 6.71 | 6.71 | qfq | 11,406,410 | 76,587,204 | 0.00% |
| 2024-08-06 | 6.73 | 6.85 | 6.62 | 6.71 | 6.71 | qfq | 12,187,700 | 81,488,023 | 0.75% |
| 2024-08-05 | 6.88 | 6.99 | 6.65 | 6.66 | 6.66 | qfq | 16,033,122 | 108,861,397 | -4.17% |
| 2024-08-02 | 7.12 | 7.15 | 6.93 | 6.95 | 6.95 | qfq | 10,006,800 | 70,324,559 | -3.07% |
| 2024-08-01 | 7.14 | 7.23 | 7.12 | 7.17 | 7.17 | qfq | 11,537,700 | 82,754,105 | 0.42% |
| 2024-07-31 | 6.81 | 7.15 | 6.74 | 7.14 | 7.14 | qfq | 17,555,710 | 122,715,836 | 5.31% |
| 2024-07-30 | 6.77 | 6.83 | 6.70 | 6.78 | 6.78 | qfq | 6,541,025 | 44,291,103 | 0.15% |
| 2024-07-29 | 6.79 | 6.84 | 6.67 | 6.77 | 6.77 | qfq | 9,989,510 | 67,528,814 | -0.15% |
| 2024-07-26 | 6.63 | 6.81 | 6.58 | 6.78 | 6.78 | qfq | 13,484,245 | 90,720,787 | 2.42% |
| 2024-07-25 | 6.65 | 6.73 | 6.53 | 6.62 | 6.62 | qfq | 18,131,400 | 119,717,501 | -1.05% |
| 2024-07-24 | 7.01 | 7.01 | 6.67 | 6.69 | 6.69 | qfq | 17,728,800 | 120,292,507 | -3.88% |
| 2024-07-23 | 7.17 | 7.18 | 6.95 | 6.96 | 6.96 | qfq | 11,242,418 | 79,467,769 | -2.79% |
| 2024-07-22 | 7.23 | 7.28 | 7.11 | 7.16 | 7.16 | qfq | 9,992,500 | 71,529,404 | -0.97% |
| 2024-07-19 | 7.25 | 7.32 | 7.14 | 7.23 | 7.23 | qfq | 8,699,482 | 62,921,079 | 0.00% |
| 2024-07-18 | 7.42 | 7.46 | 7.17 | 7.23 | 7.23 | qfq | 11,849,775 | 85,977,859 | -3.47% |
| 2024-07-17 | 7.60 | 7.68 | 7.47 | 7.49 | 7.49 | qfq | 8,824,500 | 66,543,909 | -1.71% |
| 2024-07-16 | 7.47 | 7.65 | 7.42 | 7.62 | 7.62 | qfq | 10,530,392 | 79,457,755 | 2.28% |
| 2024-07-15 | 7.59 | 7.59 | 7.43 | 7.45 | 7.45 | qfq | 11,593,800 | 86,772,976 | -1.84% |
| 2024-07-12 | 7.57 | 7.65 | 7.48 | 7.59 | 7.59 | qfq | 13,056,491 | 98,781,006 | 0.00% |
| 2024-07-11 | 7.32 | 7.61 | 7.24 | 7.59 | 7.59 | qfq | 21,452,953 | 160,032,845 | 5.86% |
| 2024-07-10 | 7.05 | 7.23 | 7.01 | 7.17 | 7.17 | qfq | 13,607,927 | 97,314,170 | 1.85% |
| 2024-07-09 | 6.75 | 7.07 | 6.70 | 7.04 | 7.04 | qfq | 19,402,359 | 134,025,976 | 3.23% |
| 2024-07-08 | 6.85 | 6.90 | 6.72 | 6.82 | 6.82 | qfq | 12,649,306 | 85,941,568 | -0.58% |
| 2024-07-05 | 6.85 | 6.92 | 6.74 | 6.86 | 6.86 | qfq | 13,447,838 | 91,944,782 | -1.29% |
| 2024-07-04 | 7.09 | 7.13 | 6.85 | 6.95 | 6.95 | qfq | 12,691,766 | 88,351,652 | -1.70% |
| 2024-07-03 | 7.08 | 7.17 | 7.03 | 7.07 | 7.07 | qfq | 10,627,397 | 75,470,603 | 0.00% |
| 2024-07-02 | 7.17 | 7.21 | 7.04 | 7.07 | 7.07 | qfq | 11,353,183 | 80,840,228 | -1.39% |
| 2024-07-01 | 7.39 | 7.39 | 7.05 | 7.17 | 7.17 | qfq | 15,294,097 | 109,193,679 | -1.51% |
| 2024-06-28 | 7.13 | 7.43 | 7.08 | 7.28 | 7.28 | qfq | 14,067,085 | 102,809,539 | 2.25% |
| 2024-06-27 | 7.19 | 7.34 | 7.10 | 7.12 | 7.12 | qfq | 12,900,801 | 92,805,862 | -1.11% |
| 2024-06-26 | 6.98 | 7.21 | 6.89 | 7.20 | 7.20 | qfq | 15,951,737 | 112,503,605 | 2.56% |
| 2024-06-25 | 7.38 | 7.38 | 6.96 | 7.02 | 7.02 | qfq | 19,567,556 | 139,151,032 | -4.23% |
| 2024-06-24 | 7.47 | 7.53 | 7.31 | 7.33 | 7.33 | qfq | 12,801,404 | 94,987,633 | -2.01% |
| 2024-06-21 | 7.54 | 7.55 | 7.38 | 7.48 | 7.48 | qfq | 12,507,307 | 93,659,617 | -0.80% |
| 2024-06-20 | 7.70 | 7.77 | 7.52 | 7.54 | 7.54 | qfq | 10,748,435 | 82,131,248 | -2.71% |
| 2024-06-19 | 7.86 | 7.90 | 7.72 | 7.75 | 7.75 | qfq | 11,390,208 | 88,650,761 | -1.40% |
| 2024-06-18 | 7.81 | 7.91 | 7.78 | 7.86 | 7.86 | qfq | 9,678,565 | 75,925,817 | 0.77% |
| 2024-06-17 | 7.63 | 7.84 | 7.61 | 7.80 | 7.80 | qfq | 10,382,248 | 80,529,256 | 1.56% |
| 2024-06-14 | 7.60 | 7.72 | 7.53 | 7.68 | 7.68 | qfq | 16,003,793 | 122,680,555 | 1.19% |
| 2024-06-13 | 7.54 | 7.68 | 7.52 | 7.59 | 7.59 | qfq | 12,072,550 | 91,952,777 | 0.66% |
| 2024-06-12 | 7.43 | 7.63 | 7.40 | 7.54 | 7.54 | qfq | 13,744,819 | 103,602,262 | 1.75% |
| 2024-06-11 | 7.17 | 7.42 | 7.11 | 7.41 | 7.41 | qfq | 14,420,460 | 105,404,225 | 2.63% |
| 2024-06-07 | 7.23 | 7.32 | 7.13 | 7.22 | 7.22 | qfq | 12,732,103 | 91,837,786 | 0.42% |
| 2024-06-06 | 7.36 | 7.42 | 7.14 | 7.19 | 7.19 | qfq | 18,934,688 | 136,980,480 | -1.64% |
| 2024-06-05 | 7.41 | 7.48 | 7.31 | 7.31 | 7.31 | qfq | 14,706,200 | 108,852,268 | -1.35% |
| 2024-06-04 | 7.46 | 7.53 | 7.30 | 7.41 | 7.41 | qfq | 14,551,417 | 107,477,012 | -0.94% |
| 2024-06-03 | 7.53 | 7.58 | 7.38 | 7.48 | 7.48 | qfq | 16,252,509 | 121,469,104 | -0.40% |
| 2024-05-31 | 7.52 | 7.78 | 7.48 | 7.51 | 7.51 | qfq | 32,984,488 | 249,985,054 | -0.13% |
| 2024-05-30 | 7.45 | 7.55 | 7.37 | 7.52 | 7.52 | qfq | 8,459,910 | 63,367,599 | 0.40% |
| 2024-05-29 | 7.52 | 7.58 | 7.42 | 7.49 | 7.49 | qfq | 11,092,550 | 83,179,792 | -0.13% |
| 2024-05-28 | 7.58 | 7.70 | 7.47 | 7.50 | 7.50 | qfq | 11,584,730 | 87,502,005 | -1.45% |
| 2024-05-27 | 7.52 | 7.62 | 7.30 | 7.61 | 7.61 | qfq | 19,664,110 | 146,737,568 | 1.60% |
| 2024-05-24 | 7.62 | 7.69 | 7.48 | 7.49 | 7.49 | qfq | 10,433,300 | 78,850,269 | -2.09% |
| 2024-05-23 | 7.86 | 7.86 | 7.61 | 7.65 | 7.65 | qfq | 11,791,150 | 90,855,985 | -2.80% |
| 2024-05-22 | 7.82 | 7.88 | 7.76 | 7.87 | 7.87 | qfq | 8,501,427 | 66,550,201 | 1.29% |
| 2024-05-21 | 7.81 | 7.87 | 7.76 | 7.77 | 7.77 | qfq | 9,147,139 | 71,298,890 | -1.02% |
| 2024-05-20 | 7.92 | 7.97 | 7.82 | 7.85 | 7.85 | qfq | 11,035,085 | 86,946,462 | -0.88% |
| 2024-05-17 | 7.75 | 7.92 | 7.69 | 7.92 | 7.92 | qfq | 11,698,202 | 91,466,278 | 2.59% |
| 2024-05-16 | 7.76 | 7.83 | 7.67 | 7.72 | 7.72 | qfq | 9,365,602 | 72,701,953 | -0.52% |
| 2024-05-15 | 7.94 | 7.94 | 7.73 | 7.76 | 7.76 | qfq | 7,226,298 | 56,343,327 | -1.52% |
| 2024-05-14 | 7.92 | 8.02 | 7.85 | 7.88 | 7.88 | qfq | 10,463,082 | 82,781,981 | 0.13% |
| 2024-05-13 | 7.99 | 7.99 | 7.82 | 7.87 | 7.87 | qfq | 14,042,650 | 110,760,681 | -1.99% |
| 2024-05-10 | 8.16 | 8.20 | 7.99 | 8.03 | 8.03 | qfq | 9,351,501 | 75,195,377 | -1.47% |
| 2024-05-09 | 8.11 | 8.23 | 8.11 | 8.15 | 8.15 | qfq | 7,379,169 | 60,288,599 | 0.37% |
| 2024-05-08 | 8.28 | 8.28 | 8.10 | 8.12 | 8.12 | qfq | 8,978,570 | 73,359,035 | -2.17% |
| 2024-05-07 | 8.25 | 8.31 | 8.14 | 8.30 | 8.30 | qfq | 10,675,901 | 88,085,168 | 0.97% |
| 2024-05-06 | 8.20 | 8.31 | 8.20 | 8.22 | 8.22 | qfq | 13,007,637 | 107,411,855 | 1.11% |
| 2024-04-30 | 8.20 | 8.24 | 8.05 | 8.13 | 8.13 | qfq | 14,051,562 | 114,359,619 | -0.73% |
| 2024-04-29 | 7.98 | 8.22 | 7.92 | 8.19 | 8.19 | qfq | 19,622,355 | 159,571,574 | 2.50% |
| 2024-04-26 | 7.66 | 8.00 | 7.66 | 7.99 | 7.99 | qfq | 18,758,389 | 148,272,489 | 4.04% |
| 2024-04-25 | 7.48 | 7.78 | 7.43 | 7.68 | 7.68 | qfq | 15,182,700 | 115,876,859 | 1.99% |
| 2024-04-24 | 7.49 | 7.55 | 7.42 | 7.53 | 7.53 | qfq | 11,023,074 | 82,580,514 | -0.66% |
| 2024-04-23 | 7.53 | 7.63 | 7.40 | 7.58 | 7.58 | qfq | 15,455,600 | 115,692,818 | 0.40% |
| 2024-04-22 | 7.68 | 7.76 | 7.51 | 7.55 | 7.55 | qfq | 12,611,343 | 95,804,413 | -2.45% |
| 2024-04-19 | 7.76 | 7.76 | 7.58 | 7.74 | 7.74 | qfq | 13,410,514 | 102,916,600 | -0.39% |
| 2024-04-18 | 7.78 | 7.89 | 7.68 | 7.77 | 7.77 | qfq | 13,216,401 | 103,050,253 | -0.38% |
| 2024-04-17 | 7.63 | 7.85 | 7.58 | 7.80 | 7.80 | qfq | 15,067,801 | 116,674,062 | 2.63% |
| 2024-04-16 | 7.79 | 7.89 | 7.54 | 7.60 | 7.60 | qfq | 18,623,036 | 143,146,797 | -3.18% |
| 2024-04-15 | 7.84 | 7.92 | 7.61 | 7.85 | 7.85 | qfq | 16,600,900 | 129,387,521 | 0.00% |
| 2024-04-12 | 7.88 | 8.01 | 7.79 | 7.85 | 7.85 | qfq | 14,624,075 | 115,386,970 | 0.00% |
| 2024-04-11 | 7.90 | 8.00 | 7.81 | 7.85 | 7.85 | qfq | 12,243,502 | 96,987,614 | -1.13% |
| 2024-04-10 | 8.03 | 8.09 | 7.87 | 7.94 | 7.94 | qfq | 12,200,146 | 97,041,627 | -1.73% |
| 2024-04-09 | 8.06 | 8.16 | 7.98 | 8.08 | 8.08 | qfq | 11,620,900 | 93,604,350 | -0.12% |
| 2024-04-08 | 8.41 | 8.41 | 8.08 | 8.09 | 8.09 | qfq | 15,042,599 | 123,335,876 | -3.58% |
| 2024-04-03 | 8.48 | 8.52 | 8.27 | 8.39 | 8.39 | qfq | 15,758,701 | 132,186,908 | -0.36% |
| 2024-04-02 | 8.71 | 8.84 | 8.36 | 8.42 | 8.42 | qfq | 30,167,925 | 257,667,766 | -4.54% |
| 2024-04-01 | 8.30 | 8.96 | 8.30 | 8.82 | 8.82 | qfq | 32,440,267 | 283,836,633 | 6.78% |
| 2024-03-29 | 8.27 | 8.29 | 8.13 | 8.26 | 8.26 | qfq | 9,251,862 | 75,992,771 | 0.61% |
| 2024-03-28 | 8.05 | 8.39 | 8.01 | 8.21 | 8.21 | qfq | 16,950,135 | 139,549,484 | 2.11% |
| 2024-03-27 | 8.35 | 8.37 | 8.02 | 8.04 | 8.04 | qfq | 13,101,484 | 106,969,556 | -3.71% |
| 2024-03-26 | 8.46 | 8.51 | 8.27 | 8.35 | 8.35 | qfq | 13,476,743 | 113,098,552 | -1.18% |
| 2024-03-25 | 8.70 | 8.77 | 8.43 | 8.45 | 8.45 | qfq | 16,067,724 | 138,798,985 | -3.10% |
| 2024-03-22 | 8.93 | 8.98 | 8.68 | 8.72 | 8.72 | qfq | 12,823,001 | 112,530,324 | -2.24% |
| 2024-03-21 | 9.02 | 9.07 | 8.90 | 8.92 | 8.92 | qfq | 10,486,022 | 94,083,936 | -0.89% |
| 2024-03-20 | 9.04 | 9.10 | 8.96 | 9.00 | 9.00 | qfq | 12,158,534 | 109,588,174 | -0.33% |
| 2024-03-19 | 9.10 | 9.19 | 9.02 | 9.03 | 9.03 | qfq | 13,722,557 | 124,890,114 | -1.10% |
| 2024-03-18 | 9.15 | 9.27 | 9.03 | 9.13 | 9.13 | qfq | 15,945,583 | 145,160,177 | -0.44% |
| 2024-03-15 | 9.02 | 9.17 | 8.99 | 9.17 | 9.17 | qfq | 10,815,460 | 98,262,578 | 1.44% |
| 2024-03-14 | 9.23 | 9.23 | 8.98 | 9.04 | 9.04 | qfq | 8,942,744 | 81,422,080 | -1.74% |
| 2024-03-13 | 9.20 | 9.31 | 9.14 | 9.20 | 9.20 | qfq | 9,595,695 | 88,424,257 | 0.22% |
| 2024-03-12 | 9.17 | 9.28 | 9.09 | 9.18 | 9.18 | qfq | 9,428,256 | 86,545,562 | 0.33% |
| 2024-03-11 | 9.10 | 9.16 | 8.99 | 9.15 | 9.15 | qfq | 10,691,300 | 96,850,955 | 0.66% |
| 2024-03-08 | 8.92 | 9.09 | 8.84 | 9.09 | 9.09 | qfq | 9,420,010 | 84,374,663 | 2.25% |
| 2024-03-07 | 9.16 | 9.20 | 8.89 | 8.89 | 8.89 | qfq | 13,250,696 | 119,757,250 | -2.63% |
| 2024-03-06 | 9.21 | 9.26 | 9.07 | 9.13 | 9.13 | qfq | 9,244,300 | 84,710,175 | -1.30% |
| 2024-03-05 | 9.27 | 9.38 | 9.18 | 9.25 | 9.25 | qfq | 15,261,600 | 141,850,516 | -0.54% |
| 2024-03-04 | 9.34 | 9.39 | 9.18 | 9.30 | 9.30 | qfq | 10,385,699 | 96,588,560 | -0.43% |
| 2024-03-01 | 9.17 | 9.37 | 9.14 | 9.34 | 9.34 | qfq | 14,363,985 | 133,123,978 | 1.97% |
| 2024-02-29 | 8.85 | 9.18 | 8.80 | 9.16 | 9.16 | qfq | 15,726,950 | 142,415,586 | 3.15% |
| 2024-02-28 | 9.16 | 9.26 | 8.88 | 8.88 | 8.88 | qfq | 17,939,906 | 162,920,823 | -3.16% |
| 2024-02-27 | 8.92 | 9.17 | 8.87 | 9.17 | 9.17 | qfq | 10,820,586 | 97,957,007 | 2.34% |
| 2024-02-26 | 8.95 | 9.16 | 8.88 | 8.96 | 8.96 | qfq | 14,854,441 | 133,621,193 | 0.45% |
| 2024-02-23 | 8.93 | 8.95 | 8.72 | 8.92 | 8.92 | qfq | 12,914,701 | 114,284,074 | 0.11% |
| 2024-02-22 | 8.87 | 9.00 | 8.82 | 8.91 | 8.91 | qfq | 9,527,900 | 84,625,141 | 0.34% |
| 2024-02-21 | 8.78 | 9.17 | 8.67 | 8.88 | 8.88 | qfq | 14,907,159 | 133,295,173 | 0.57% |
| 2024-02-20 | 8.72 | 8.87 | 8.51 | 8.83 | 8.83 | qfq | 16,872,236 | 146,335,135 | 0.34% |
| 2024-02-19 | 9.46 | 9.46 | 8.66 | 8.80 | 8.80 | qfq | 26,893,025 | 237,589,675 | -4.14% |
| 2024-02-08 | 8.96 | 9.52 | 8.76 | 9.18 | 9.18 | qfq | 32,107,546 | 296,114,975 | 4.79% |
| 2024-02-07 | 7.97 | 8.76 | 7.97 | 8.76 | 8.76 | qfq | 34,285,797 | 294,273,576 | 10.05% |
| 2024-02-06 | 7.38 | 8.01 | 7.28 | 7.96 | 7.96 | qfq | 28,403,026 | 222,130,615 | 4.87% |
| 2024-02-05 | 7.73 | 7.84 | 7.07 | 7.59 | 7.59 | qfq | 23,630,290 | 176,713,483 | -3.19% |
| 2024-02-02 | 8.19 | 8.32 | 7.55 | 7.84 | 7.84 | qfq | 16,420,600 | 130,394,428 | -4.39% |
| 2024-02-01 | 8.32 | 8.49 | 8.16 | 8.20 | 8.20 | qfq | 14,246,618 | 118,343,400 | -1.44% |
| 2024-01-31 | 8.55 | 8.72 | 8.27 | 8.32 | 8.32 | qfq | 12,667,596 | 107,012,795 | -4.15% |
| 2024-01-30 | 8.92 | 9.03 | 8.67 | 8.68 | 8.68 | qfq | 7,559,201 | 66,879,760 | -3.45% |
| 2024-01-29 | 9.17 | 9.29 | 8.98 | 8.99 | 8.99 | qfq | 6,856,900 | 62,195,062 | -1.96% |
| 2024-01-26 | 9.29 | 9.33 | 9.11 | 9.17 | 9.17 | qfq | 7,092,728 | 65,332,667 | -1.19% |
| 2024-01-25 | 8.93 | 9.30 | 8.86 | 9.28 | 9.28 | qfq | 10,824,744 | 98,945,793 | 3.69% |
| 2024-01-24 | 8.77 | 8.98 | 8.52 | 8.95 | 8.95 | qfq | 13,191,803 | 115,689,702 | 2.87% |
| 2024-01-23 | 8.58 | 8.77 | 8.40 | 8.70 | 8.70 | qfq | 14,717,072 | 126,337,066 | 1.40% |
| 2024-01-22 | 9.00 | 9.09 | 8.50 | 8.58 | 8.58 | qfq | 12,023,545 | 105,208,118 | -4.67% |
| 2024-01-19 | 9.08 | 9.12 | 8.97 | 9.00 | 9.00 | qfq | 8,837,352 | 79,795,096 | -0.77% |
| 2024-01-18 | 9.09 | 9.14 | 8.80 | 9.07 | 9.07 | qfq | 11,752,587 | 105,057,603 | -0.55% |
| 2024-01-17 | 9.31 | 9.35 | 9.10 | 9.12 | 9.12 | qfq | 8,153,275 | 75,314,412 | -1.94% |
| 2024-01-16 | 9.44 | 9.50 | 9.21 | 9.30 | 9.30 | qfq | 11,419,968 | 106,171,770 | -1.38% |
| 2024-01-15 | 9.40 | 9.67 | 9.35 | 9.43 | 9.43 | qfq | 13,899,466 | 131,949,500 | 0.11% |
| 2024-01-12 | 9.50 | 9.53 | 9.37 | 9.42 | 9.42 | qfq | 8,148,184 | 77,053,566 | -0.42% |
| 2024-01-11 | 9.58 | 9.64 | 9.38 | 9.46 | 9.46 | qfq | 15,590,703 | 148,255,528 | -1.25% |
| 2024-01-10 | 9.78 | 9.83 | 9.58 | 9.58 | 9.58 | qfq | 8,812,471 | 84,974,258 | -2.24% |
| 2024-01-09 | 9.87 | 9.98 | 9.70 | 9.80 | 9.80 | qfq | 13,798,234 | 135,465,099 | -0.31% |
| 2024-01-08 | 10.13 | 10.23 | 9.79 | 9.83 | 9.83 | qfq | 13,550,161 | 134,595,244 | -2.87% |
| 2024-01-05 | 10.20 | 10.33 | 10.11 | 10.12 | 10.12 | qfq | 10,443,989 | 106,590,669 | -0.59% |
| 2024-01-04 | 10.35 | 10.38 | 10.07 | 10.18 | 10.18 | qfq | 13,103,832 | 133,137,403 | -1.64% |
| 2024-01-03 | 10.36 | 10.50 | 10.25 | 10.35 | 10.35 | qfq | 12,085,679 | 125,083,654 | -0.77% |
| 2024-01-02 | 10.65 | 10.69 | 10.43 | 10.43 | 10.43 | qfq | 8,549,898 | 89,935,604 | -2.07% |
| 2023-12-29 | 10.21 | 10.70 | 10.18 | 10.65 | 10.65 | qfq | 16,234,546 | 171,694,816 | 4.11% |
| 2023-12-28 | 10.25 | 10.30 | 10.19 | 10.23 | 10.23 | qfq | 9,624,926 | 98,665,570 | -0.58% |
| 2023-12-27 | 9.99 | 10.32 | 9.99 | 10.29 | 10.29 | qfq | 10,488,394 | 106,964,690 | 2.80% |
| 2023-12-26 | 10.15 | 10.23 | 9.90 | 10.01 | 10.01 | qfq | 7,104,308 | 71,000,196 | -1.48% |
| 2023-12-25 | 10.16 | 10.25 | 10.04 | 10.16 | 10.16 | qfq | 7,912,215 | 80,199,538 | -0.10% |
| 2023-12-22 | 10.30 | 10.36 | 10.12 | 10.17 | 10.17 | qfq | 10,103,400 | 103,314,037 | -1.07% |
| 2023-12-21 | 10.14 | 10.35 | 10.02 | 10.28 | 10.28 | qfq | 14,311,736 | 145,978,823 | 1.68% |
| 2023-12-20 | 10.22 | 10.30 | 10.00 | 10.11 | 10.11 | qfq | 14,196,539 | 144,322,124 | -1.46% |
| 2023-12-19 | 10.10 | 10.26 | 10.02 | 10.26 | 10.26 | qfq | 10,895,861 | 110,482,469 | 1.89% |
| 2023-12-18 | 10.18 | 10.26 | 10.02 | 10.07 | 10.07 | qfq | 11,805,881 | 119,387,084 | -1.27% |
| 2023-12-15 | 10.30 | 10.33 | 10.19 | 10.20 | 10.20 | qfq | 8,862,998 | 90,867,931 | -0.58% |
| 2023-12-14 | 10.34 | 10.41 | 10.26 | 10.26 | 10.26 | qfq | 9,023,987 | 93,187,397 | -0.19% |
| 2023-12-13 | 10.43 | 10.45 | 10.27 | 10.28 | 10.28 | qfq | 6,943,587 | 71,993,964 | -1.44% |
| 2023-12-12 | 10.41 | 10.46 | 10.20 | 10.43 | 10.43 | qfq | 13,682,858 | 141,938,255 | 0.10% |
| 2023-12-11 | 10.47 | 10.47 | 10.19 | 10.42 | 10.42 | qfq | 19,650,984 | 202,975,814 | -0.76% |
| 2023-12-08 | 10.59 | 10.71 | 10.47 | 10.50 | 10.50 | qfq | 14,927,016 | 157,551,747 | -0.57% |
| 2023-12-07 | 10.35 | 10.75 | 10.35 | 10.56 | 10.56 | qfq | 18,572,763 | 196,682,617 | 1.83% |
| 2023-12-06 | 10.34 | 10.52 | 10.25 | 10.37 | 10.37 | qfq | 13,681,268 | 142,030,463 | -0.77% |
| 2023-12-05 | 10.71 | 10.71 | 10.44 | 10.45 | 10.45 | qfq | 15,317,292 | 160,982,130 | -2.43% |
| 2023-12-04 | 10.80 | 10.89 | 10.53 | 10.71 | 10.71 | qfq | 18,705,419 | 199,887,153 | -0.83% |
| 2023-12-01 | 10.84 | 10.89 | 10.63 | 10.80 | 10.80 | qfq | 17,567,866 | 189,431,149 | -0.64% |
| 2023-11-30 | 11.01 | 11.02 | 10.72 | 10.87 | 10.87 | qfq | 26,143,589 | 283,671,154 | -1.54% |
| 2023-11-29 | 10.97 | 11.33 | 10.86 | 11.04 | 11.04 | qfq | 42,196,784 | 467,681,129 | 2.60% |
| 2023-11-28 | 10.66 | 10.98 | 10.53 | 10.76 | 10.76 | qfq | 22,953,202 | 247,832,566 | 2.18% |
| 2023-11-27 | 10.40 | 10.60 | 10.37 | 10.53 | 10.53 | qfq | 13,774,603 | 144,477,321 | 0.96% |
| 2023-11-24 | 10.53 | 10.58 | 10.38 | 10.43 | 10.43 | qfq | 7,117,601 | 74,204,179 | -0.86% |
| 2023-11-23 | 10.39 | 10.58 | 10.37 | 10.52 | 10.52 | qfq | 9,206,000 | 96,617,048 | 1.15% |
| 2023-11-22 | 10.42 | 10.57 | 10.40 | 10.40 | 10.40 | qfq | 7,979,500 | 83,565,035 | -1.05% |
| 2023-11-21 | 10.61 | 10.69 | 10.47 | 10.51 | 10.51 | qfq | 12,203,876 | 129,136,849 | -0.94% |
| 2023-11-20 | 10.63 | 10.73 | 10.55 | 10.61 | 10.61 | qfq | 12,335,002 | 131,164,788 | -0.56% |
| 2023-11-17 | 10.66 | 10.76 | 10.59 | 10.67 | 10.67 | qfq | 14,049,924 | 149,902,974 | -0.28% |
| 2023-11-16 | 10.75 | 10.87 | 10.67 | 10.70 | 10.70 | qfq | 12,376,657 | 133,404,646 | -1.47% |
| 2023-11-15 | 10.90 | 11.12 | 10.80 | 10.86 | 10.86 | qfq | 21,314,378 | 232,668,954 | 0.56% |
| 2023-11-14 | 10.95 | 11.01 | 10.70 | 10.80 | 10.80 | qfq | 23,337,852 | 253,589,748 | -1.10% |
| 2023-11-13 | 10.91 | 10.95 | 10.72 | 10.92 | 10.92 | qfq | 23,502,385 | 255,270,546 | 0.00% |
| 2023-11-10 | 10.66 | 11.08 | 10.50 | 10.92 | 10.92 | qfq | 37,766,421 | 407,905,889 | 1.87% |
| 2023-11-09 | 10.49 | 10.82 | 10.32 | 10.72 | 10.72 | qfq | 40,408,728 | 429,129,218 | 1.90% |
| 2023-11-08 | 10.53 | 10.75 | 10.44 | 10.52 | 10.52 | qfq | 18,399,804 | 193,742,010 | -1.22% |
| 2023-11-07 | 10.30 | 11.05 | 10.28 | 10.65 | 10.65 | qfq | 42,639,770 | 457,892,816 | 3.60% |
| 2023-11-06 | 10.01 | 10.39 | 9.95 | 10.28 | 10.28 | qfq | 26,258,400 | 268,455,136 | 4.15% |
| 2023-11-03 | 9.73 | 9.90 | 9.70 | 9.87 | 9.87 | qfq | 9,586,600 | 94,320,434 | 1.33% |
| 2023-11-02 | 9.76 | 9.92 | 9.72 | 9.74 | 9.74 | qfq | 10,780,602 | 105,632,229 | -0.10% |
| 2023-11-01 | 9.82 | 9.86 | 9.73 | 9.75 | 9.75 | qfq | 7,969,301 | 77,959,633 | -0.41% |
| 2023-10-31 | 9.81 | 9.94 | 9.73 | 9.79 | 9.79 | qfq | 11,885,820 | 116,749,453 | -0.41% |
| 2023-10-30 | 9.40 | 9.98 | 9.39 | 9.83 | 9.83 | qfq | 19,584,846 | 190,602,550 | 3.58% |
| 2023-10-27 | 9.72 | 9.72 | 9.36 | 9.49 | 9.49 | qfq | 22,919,710 | 217,212,077 | -2.47% |
| 2023-10-26 | 9.61 | 9.78 | 9.54 | 9.73 | 9.73 | qfq | 17,174,574 | 166,379,403 | 1.04% |
| 2023-10-25 | 9.73 | 9.75 | 9.59 | 9.63 | 9.63 | qfq | 12,431,730 | 120,009,262 | -1.03% |
| 2023-10-24 | 9.65 | 9.78 | 9.49 | 9.73 | 9.73 | qfq | 15,311,915 | 147,671,168 | 0.93% |
| 2023-10-23 | 9.60 | 9.78 | 9.55 | 9.64 | 9.64 | qfq | 15,308,500 | 147,687,850 | -0.92% |
| 2023-10-20 | 9.87 | 10.07 | 9.69 | 9.73 | 9.73 | qfq | 21,249,524 | 209,411,923 | -2.11% |
| 2023-10-19 | 9.87 | 10.15 | 9.84 | 9.94 | 9.94 | qfq | 27,767,807 | 277,994,372 | 0.51% |
| 2023-10-18 | 9.79 | 9.98 | 9.71 | 9.89 | 9.89 | qfq | 24,856,306 | 245,397,352 | 0.30% |
| 2023-10-17 | 9.70 | 10.24 | 9.68 | 9.86 | 9.86 | qfq | 28,581,750 | 285,077,104 | 1.65% |
| 2023-10-16 | 9.73 | 9.77 | 9.63 | 9.70 | 9.70 | qfq | 10,876,857 | 105,402,092 | -0.10% |
| 2023-10-13 | 9.50 | 9.76 | 9.45 | 9.71 | 9.71 | qfq | 14,850,808 | 143,752,978 | 2.10% |
| 2023-10-12 | 9.52 | 9.58 | 9.47 | 9.51 | 9.51 | qfq | 7,581,500 | 72,193,209 | 0.11% |
| 2023-10-11 | 9.39 | 9.55 | 9.38 | 9.50 | 9.50 | qfq | 10,014,200 | 95,101,067 | 1.28% |
| 2023-10-10 | 9.28 | 9.43 | 9.25 | 9.38 | 9.38 | qfq | 8,937,401 | 83,753,397 | 1.63% |
| 2023-10-09 | 9.22 | 9.27 | 9.15 | 9.23 | 9.23 | qfq | 8,032,550 | 74,012,694 | 0.11% |
| 2023-09-28 | 9.05 | 9.27 | 9.04 | 9.22 | 9.22 | qfq | 7,001,500 | 64,303,190 | 2.10% |
| 2023-09-27 | 9.07 | 9.14 | 9.03 | 9.03 | 9.03 | qfq | 4,802,238 | 43,560,261 | -0.77% |
| 2023-09-26 | 9.14 | 9.19 | 9.08 | 9.10 | 9.10 | qfq | 6,054,702 | 55,144,057 | -0.87% |
| 2023-09-25 | 9.20 | 9.22 | 9.12 | 9.18 | 9.18 | qfq | 5,652,475 | 51,858,609 | -0.43% |
| 2023-09-22 | 9.11 | 9.24 | 9.09 | 9.22 | 9.22 | qfq | 6,156,162 | 56,508,904 | 1.21% |
| 2023-09-21 | 9.10 | 9.18 | 9.06 | 9.11 | 9.11 | qfq | 5,561,649 | 50,739,702 | -0.22% |
| 2023-09-20 | 9.11 | 9.19 | 9.06 | 9.13 | 9.13 | qfq | 6,611,649 | 60,375,095 | 0.00% |
| 2023-09-19 | 9.23 | 9.29 | 9.09 | 9.13 | 9.13 | qfq | 7,461,443 | 68,171,565 | -1.51% |
| 2023-09-18 | 9.14 | 9.34 | 9.09 | 9.27 | 9.27 | qfq | 11,621,336 | 107,390,454 | 1.76% |
| 2023-09-15 | 9.23 | 9.25 | 9.10 | 9.11 | 9.11 | qfq | 7,302,759 | 66,838,871 | -1.09% |
| 2023-09-14 | 9.23 | 9.26 | 9.13 | 9.21 | 9.21 | qfq | 8,799,100 | 80,887,038 | -0.22% |
| 2023-09-13 | 9.35 | 9.36 | 9.16 | 9.23 | 9.23 | qfq | 11,909,571 | 110,212,699 | -1.07% |
| 2023-09-12 | 9.38 | 9.38 | 9.30 | 9.33 | 9.33 | qfq | 8,341,859 | 77,858,833 | -0.11% |
| 2023-09-11 | 9.25 | 9.43 | 9.20 | 9.34 | 9.34 | qfq | 14,534,747 | 135,726,003 | 1.52% |
| 2023-09-08 | 9.09 | 9.22 | 9.09 | 9.20 | 9.20 | qfq | 8,230,800 | 75,545,136 | 0.44% |
| 2023-09-07 | 9.23 | 9.29 | 9.12 | 9.16 | 9.16 | qfq | 14,519,402 | 133,539,311 | -0.76% |
| 2023-09-06 | 8.99 | 9.25 | 8.96 | 9.23 | 9.23 | qfq | 15,537,373 | 142,015,161 | 2.10% |
| 2023-09-05 | 8.94 | 9.19 | 8.94 | 9.04 | 9.04 | qfq | 13,709,748 | 124,277,289 | 1.23% |
| 2023-09-04 | 8.71 | 8.95 | 8.67 | 8.93 | 8.93 | qfq | 11,606,057 | 102,719,309 | 2.53% |
| 2023-09-01 | 8.61 | 8.75 | 8.57 | 8.71 | 8.71 | qfq | 8,089,758 | 70,116,539 | 1.28% |
| 2023-08-31 | 8.49 | 8.64 | 8.44 | 8.60 | 8.60 | qfq | 10,868,120 | 93,145,757 | 1.65% |
| 2023-08-30 | 8.40 | 8.56 | 8.36 | 8.46 | 8.46 | qfq | 11,664,361 | 99,104,991 | 1.20% |
| 2023-08-29 | 8.14 | 8.43 | 8.14 | 8.36 | 8.36 | qfq | 10,202,601 | 84,727,653 | 2.08% |
| 2023-08-28 | 8.46 | 8.53 | 8.11 | 8.19 | 8.19 | qfq | 13,650,390 | 113,795,728 | 0.12% |
| 2023-08-25 | 8.27 | 8.29 | 8.13 | 8.18 | 8.18 | qfq | 7,338,555 | 60,148,257 | -1.21% |
| 2023-08-24 | 8.34 | 8.37 | 8.26 | 8.28 | 8.28 | qfq | 7,970,600 | 66,181,663 | -0.24% |
| 2023-08-23 | 8.46 | 8.46 | 8.30 | 8.30 | 8.30 | qfq | 7,399,932 | 61,897,173 | -2.12% |
| 2023-08-22 | 8.50 | 8.58 | 8.36 | 8.48 | 8.48 | qfq | 9,096,502 | 76,883,882 | 0.24% |
| 2023-08-21 | 8.69 | 8.76 | 8.46 | 8.46 | 8.46 | qfq | 12,073,935 | 103,553,860 | -2.76% |
| 2023-08-18 | 8.88 | 8.93 | 8.70 | 8.70 | 8.70 | qfq | 9,624,100 | 84,803,729 | -2.25% |
| 2023-08-17 | 9.04 | 9.08 | 8.86 | 8.90 | 8.90 | qfq | 11,838,900 | 105,531,824 | -1.98% |
| 2023-08-16 | 9.11 | 9.15 | 9.07 | 9.08 | 9.08 | qfq | 4,162,957 | 37,853,610 | -0.77% |
| 2023-08-15 | 9.24 | 9.25 | 9.07 | 9.15 | 9.15 | qfq | 5,222,300 | 47,803,150 | -0.22% |
| 2023-08-14 | 9.15 | 9.17 | 9.04 | 9.17 | 9.17 | qfq | 6,402,800 | 58,261,534 | -0.11% |
| 2023-08-11 | 9.35 | 9.36 | 9.17 | 9.18 | 9.18 | qfq | 5,499,902 | 50,775,669 | -1.40% |
| 2023-08-10 | 9.33 | 9.39 | 9.25 | 9.31 | 9.31 | qfq | 4,143,929 | 38,651,121 | -0.11% |
| 2023-08-09 | 9.43 | 9.44 | 9.29 | 9.32 | 9.32 | qfq | 4,994,201 | 46,684,282 | -1.06% |
| 2023-08-08 | 9.54 | 9.56 | 9.41 | 9.42 | 9.42 | qfq | 5,278,800 | 49,924,824 | -1.36% |
| 2023-08-07 | 9.58 | 9.58 | 9.49 | 9.55 | 9.55 | qfq | 7,564,745 | 72,146,007 | -0.10% |
| 2023-08-04 | 9.47 | 9.59 | 9.43 | 9.56 | 9.56 | qfq | 8,636,767 | 82,406,675 | 1.06% |
| 2023-08-03 | 9.46 | 9.50 | 9.42 | 9.46 | 9.46 | qfq | 5,973,496 | 56,505,161 | -0.32% |
| 2023-08-02 | 9.42 | 9.52 | 9.38 | 9.49 | 9.49 | qfq | 6,738,041 | 63,797,709 | 0.74% |
| 2023-08-01 | 9.40 | 9.42 | 9.31 | 9.42 | 9.42 | qfq | 6,245,074 | 58,601,571 | 0.53% |
| 2023-07-31 | 9.30 | 9.50 | 9.30 | 9.37 | 9.37 | qfq | 9,942,573 | 93,404,966 | 0.86% |
| 2023-07-28 | 9.21 | 9.32 | 9.17 | 9.29 | 9.29 | qfq | 5,555,772 | 51,460,953 | 0.76% |
| 2023-07-27 | 9.22 | 9.31 | 9.20 | 9.22 | 9.22 | qfq | 5,082,346 | 47,014,398 | -0.22% |
| 2023-07-26 | 9.25 | 9.28 | 9.20 | 9.24 | 9.24 | qfq | 4,166,191 | 38,476,570 | -0.54% |
| 2023-07-25 | 9.26 | 9.32 | 9.21 | 9.29 | 9.29 | qfq | 6,319,650 | 58,477,191 | 0.43% |
| 2023-07-24 | 9.02 | 9.25 | 9.01 | 9.25 | 9.25 | qfq | 9,177,661 | 84,351,441 | 2.32% |
| 2023-07-21 | 9.10 | 9.13 | 9.01 | 9.04 | 9.04 | qfq | 5,616,826 | 50,933,744 | -0.22% |
| 2023-07-20 | 9.18 | 9.23 | 9.05 | 9.06 | 9.06 | qfq | 7,238,800 | 66,085,965 | -1.41% |
| 2023-07-19 | 9.23 | 9.30 | 9.15 | 9.19 | 9.19 | qfq | 4,749,456 | 43,732,702 | -0.76% |
| 2023-07-18 | 9.17 | 9.34 | 9.16 | 9.26 | 9.26 | qfq | 10,837,405 | 100,440,343 | 0.87% |