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
柳 工000528.SZ
最近收盘价8.062026-07-17
最近交易日2026-07-17
成交量（股）25,360,943
成交额（元）205,720,107
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-04 | cash_dividend | 0.3249808 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-26 | cash_dividend | 0.2729996 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-20 | cash_dividend | 0.198677 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 8.19 | 8.24 | 8.02 | 8.06 | 8.06 | qfq | 25,360,943 | 205,720,107 | -1.47% |
| 2026-07-16 | 8.19 | 8.28 | 8.12 | 8.18 | 8.18 | qfq | 24,763,732 | 202,535,347 | -0.73% |
| 2026-07-15 | 7.96 | 8.28 | 7.94 | 8.24 | 8.24 | qfq | 37,080,763 | 303,672,610 | 3.26% |
| 2026-07-14 | 7.72 | 8.02 | 7.70 | 7.98 | 7.98 | qfq | 29,875,308 | 235,265,420 | 3.10% |
| 2026-07-13 | 7.83 | 7.88 | 7.72 | 7.74 | 7.74 | qfq | 26,119,113 | 202,901,383 | -2.03% |
| 2026-07-10 | 7.86 | 8.00 | 7.70 | 7.90 | 7.90 | qfq | 29,285,867 | 230,250,131 | 0.00% |
| 2026-07-09 | 8.02 | 8.05 | 7.79 | 7.90 | 7.90 | qfq | 30,237,605 | 238,852,304 | -2.11% |
| 2026-07-08 | 8.11 | 8.18 | 7.98 | 8.07 | 8.07 | qfq | 37,849,688 | 305,034,817 | -1.10% |
| 2026-07-07 | 8.39 | 8.58 | 8.15 | 8.16 | 8.16 | qfq | 46,218,011 | 384,599,796 | -1.33% |
| 2026-07-06 | 8.15 | 8.31 | 8.09 | 8.27 | 8.27 | qfq | 35,590,170 | 291,868,980 | 1.35% |
| 2026-07-03 | 8.07 | 8.21 | 8.07 | 8.16 | 8.16 | qfq | 40,610,613 | 330,771,929 | 1.12% |
| 2026-07-02 | 7.71 | 8.18 | 7.68 | 8.07 | 8.07 | qfq | 60,535,413 | 483,738,696 | 4.53% |
| 2026-07-01 | 7.85 | 7.92 | 7.60 | 7.72 | 7.72 | qfq | 39,760,124 | 307,061,225 | 2.25% |
| 2026-06-30 | 7.65 | 7.75 | 7.52 | 7.55 | 7.55 | qfq | 29,040,592 | 220,359,683 | -2.08% |
| 2026-06-29 | 7.57 | 7.77 | 7.33 | 7.71 | 7.71 | qfq | 38,297,162 | 290,682,967 | 1.85% |
| 2026-06-26 | 7.69 | 7.71 | 7.53 | 7.57 | 7.57 | qfq | 29,500,682 | 224,641,537 | -1.43% |
| 2026-06-25 | 7.70 | 7.94 | 7.65 | 7.68 | 7.68 | qfq | 32,799,827 | 254,708,816 | -0.78% |
| 2026-06-24 | 7.95 | 7.96 | 7.69 | 7.74 | 7.74 | qfq | 33,147,048 | 258,594,662 | -2.52% |
| 2026-06-23 | 8.06 | 8.21 | 7.91 | 7.94 | 7.94 | qfq | 31,793,686 | 256,700,357 | -2.34% |
| 2026-06-22 | 8.01 | 8.17 | 7.70 | 8.13 | 8.13 | qfq | 52,290,670 | 414,391,393 | 1.63% |
| 2026-06-18 | 8.16 | 8.17 | 7.98 | 8.00 | 8.00 | qfq | 30,735,929 | 247,376,245 | -2.20% |
| 2026-06-17 | 8.27 | 8.29 | 8.15 | 8.18 | 8.18 | qfq | 25,704,528 | 210,602,009 | -1.09% |
| 2026-06-16 | 8.48 | 8.49 | 8.22 | 8.27 | 8.27 | qfq | 33,273,520 | 276,986,476 | -2.71% |
| 2026-06-15 | 8.48 | 8.67 | 8.41 | 8.50 | 8.50 | qfq | 30,894,873 | 263,774,261 | 1.19% |
| 2026-06-12 | 8.27 | 8.48 | 8.21 | 8.40 | 8.40 | qfq | 34,663,614 | 289,651,360 | 2.31% |
| 2026-06-11 | 8.53 | 8.53 | 8.13 | 8.21 | 8.21 | qfq | 43,090,349 | 355,456,405 | -3.64% |
| 2026-06-10 | 8.66 | 8.75 | 8.48 | 8.52 | 8.52 | qfq | 31,673,721 | 271,045,194 | -2.74% |
| 2026-06-09 | 8.66 | 8.77 | 8.47 | 8.76 | 8.76 | qfq | 33,972,910 | 291,999,957 | 1.74% |
| 2026-06-08 | 8.59 | 8.90 | 8.51 | 8.61 | 8.61 | qfq | 60,046,273 | 522,069,821 | 0.94% |
| 2026-06-05 | 8.47 | 8.63 | 8.43 | 8.53 | 8.53 | qfq | 28,536,616 | 244,380,941 | 0.71% |
| 2026-06-04 | 8.57 | 8.65 | 8.42 | 8.47 | 8.47 | qfq | 27,412,199 | 233,828,468 | -4.51% |
| 2026-06-03 | 8.97 | 9.00 | 8.85 | 8.87 | 8.55 | qfq | 23,337,298 | 208,174,587 | -1.22% |
| 2026-06-02 | 9.07 | 9.08 | 8.92 | 8.98 | 8.66 | qfq | 21,744,700 | 194,996,567 | -0.88% |
| 2026-06-01 | 8.96 | 9.10 | 8.91 | 9.06 | 8.74 | qfq | 19,279,294 | 173,917,956 | 0.89% |
| 2026-05-29 | 8.93 | 9.12 | 8.90 | 8.98 | 8.66 | qfq | 26,154,853 | 236,219,000 | 0.56% |
| 2026-05-28 | 9.03 | 9.03 | 8.81 | 8.93 | 8.61 | qfq | 24,994,393 | 223,151,504 | -1.11% |
| 2026-05-27 | 9.19 | 9.19 | 9.00 | 9.03 | 8.71 | qfq | 25,979,356 | 234,930,370 | -1.42% |
| 2026-05-26 | 9.22 | 9.22 | 9.12 | 9.16 | 8.83 | qfq | 22,719,971 | 207,954,632 | -0.87% |
| 2026-05-25 | 9.19 | 9.28 | 9.15 | 9.24 | 8.91 | qfq | 23,624,512 | 217,667,723 | 0.87% |
| 2026-05-22 | 9.15 | 9.21 | 9.04 | 9.16 | 8.83 | qfq | 21,382,135 | 195,282,663 | 0.77% |
| 2026-05-21 | 9.14 | 9.36 | 9.07 | 9.09 | 8.77 | qfq | 33,693,831 | 310,803,536 | 0.11% |
| 2026-05-20 | 9.21 | 9.23 | 9.02 | 9.08 | 8.76 | qfq | 34,001,422 | 309,299,302 | -2.16% |
| 2026-05-19 | 9.28 | 9.36 | 9.14 | 9.28 | 8.95 | qfq | 29,511,637 | 272,970,686 | 0.00% |
| 2026-05-18 | 9.51 | 9.52 | 9.23 | 9.28 | 8.95 | qfq | 37,378,353 | 348,339,493 | -2.42% |
| 2026-05-15 | 9.47 | 9.66 | 9.41 | 9.51 | 9.17 | qfq | 38,303,535 | 364,653,787 | 0.53% |
| 2026-05-14 | 9.83 | 9.85 | 9.44 | 9.46 | 9.12 | qfq | 53,770,756 | 515,018,020 | -3.47% |
| 2026-05-13 | 9.60 | 9.84 | 9.55 | 9.80 | 9.45 | qfq | 56,617,391 | 550,396,628 | 1.77% |
| 2026-05-12 | 10.01 | 10.08 | 9.59 | 9.63 | 9.29 | qfq | 105,804,856 | 1,033,458,002 | -4.65% |
| 2026-05-11 | 10.15 | 10.54 | 10.02 | 10.10 | 9.74 | qfq | 135,770,455 | 1,398,010,541 | 3.80% |
| 2026-05-08 | 9.82 | 9.83 | 9.67 | 9.73 | 9.38 | qfq | 38,296,535 | 372,249,365 | -1.42% |
| 2026-05-07 | 9.93 | 10.03 | 9.80 | 9.87 | 9.52 | qfq | 39,199,643 | 386,885,098 | -0.60% |
| 2026-05-06 | 9.71 | 9.98 | 9.65 | 9.93 | 9.58 | qfq | 58,679,973 | 576,231,893 | 2.80% |
| 2026-04-30 | 9.88 | 9.94 | 9.59 | 9.66 | 9.32 | qfq | 52,972,485 | 514,316,673 | -2.62% |
| 2026-04-29 | 9.83 | 9.99 | 9.82 | 9.92 | 9.57 | qfq | 32,855,993 | 325,434,847 | 0.51% |
| 2026-04-28 | 9.65 | 9.91 | 9.60 | 9.87 | 9.52 | qfq | 47,058,903 | 462,241,497 | 2.39% |
| 2026-04-27 | 9.56 | 9.74 | 9.42 | 9.64 | 9.30 | qfq | 37,449,272 | 360,693,229 | -0.52% |
| 2026-04-24 | 9.74 | 9.77 | 9.60 | 9.69 | 9.34 | qfq | 25,557,097 | 247,414,960 | -0.92% |
| 2026-04-23 | 9.80 | 9.86 | 9.71 | 9.78 | 9.43 | qfq | 21,793,687 | 213,048,294 | -0.41% |
| 2026-04-22 | 9.73 | 9.86 | 9.72 | 9.82 | 9.47 | qfq | 19,105,061 | 186,856,487 | 0.00% |
| 2026-04-21 | 9.60 | 9.87 | 9.57 | 9.82 | 9.47 | qfq | 38,419,229 | 374,161,086 | 2.40% |
| 2026-04-20 | 9.54 | 9.60 | 9.43 | 9.59 | 9.25 | qfq | 25,593,152 | 244,112,993 | 0.52% |
| 2026-04-17 | 9.66 | 9.66 | 9.52 | 9.54 | 9.20 | qfq | 24,873,844 | 237,618,923 | -1.24% |
| 2026-04-16 | 9.70 | 9.79 | 9.60 | 9.66 | 9.32 | qfq | 21,273,965 | 205,632,793 | -0.10% |
| 2026-04-15 | 9.75 | 9.84 | 9.66 | 9.67 | 9.33 | qfq | 22,673,020 | 220,932,533 | -0.10% |
| 2026-04-14 | 9.66 | 9.71 | 9.60 | 9.68 | 9.33 | qfq | 20,271,944 | 195,356,450 | 0.83% |
| 2026-04-13 | 9.55 | 9.64 | 9.49 | 9.60 | 9.26 | qfq | 18,381,779 | 176,005,653 | -0.41% |
| 2026-04-10 | 9.65 | 9.72 | 9.59 | 9.64 | 9.30 | qfq | 25,754,110 | 248,806,936 | 0.52% |
| 2026-04-09 | 9.71 | 9.71 | 9.56 | 9.59 | 9.25 | qfq | 27,523,567 | 264,579,958 | -1.74% |
| 2026-04-08 | 9.50 | 9.77 | 9.46 | 9.76 | 9.41 | qfq | 56,483,670 | 545,126,503 | 6.09% |
| 2026-04-07 | 9.27 | 9.28 | 9.14 | 9.20 | 8.87 | qfq | 16,642,891 | 153,274,314 | -0.43% |
| 2026-04-03 | 9.36 | 9.40 | 9.20 | 9.24 | 8.91 | qfq | 16,298,953 | 151,146,118 | -1.60% |
| 2026-04-02 | 9.51 | 9.51 | 9.27 | 9.39 | 9.06 | qfq | 35,775,837 | 335,548,215 | -1.88% |
| 2026-04-01 | 9.56 | 9.64 | 9.45 | 9.57 | 9.23 | qfq | 34,433,693 | 328,532,826 | 2.68% |
| 2026-03-31 | 9.35 | 9.54 | 9.31 | 9.32 | 8.99 | qfq | 27,758,051 | 261,619,166 | 0.00% |
| 2026-03-30 | 9.21 | 9.39 | 9.16 | 9.32 | 8.99 | qfq | 25,752,050 | 238,871,653 | -0.32% |
| 2026-03-27 | 9.22 | 9.40 | 9.18 | 9.35 | 9.02 | qfq | 20,979,331 | 195,655,966 | 0.32% |
| 2026-03-26 | 9.47 | 9.53 | 9.27 | 9.32 | 8.99 | qfq | 30,405,679 | 285,565,745 | -1.79% |
| 2026-03-25 | 9.38 | 9.62 | 9.35 | 9.49 | 9.15 | qfq | 44,410,418 | 421,389,322 | 2.59% |
| 2026-03-24 | 9.17 | 9.26 | 9.00 | 9.25 | 8.92 | qfq | 40,186,694 | 367,935,680 | 2.66% |
| 2026-03-23 | 9.32 | 9.33 | 8.95 | 9.01 | 8.69 | qfq | 52,958,354 | 483,598,786 | -5.16% |
| 2026-03-20 | 9.69 | 9.73 | 9.49 | 9.50 | 9.16 | qfq | 35,790,421 | 344,092,004 | -1.45% |
| 2026-03-19 | 9.73 | 9.77 | 9.62 | 9.64 | 9.30 | qfq | 39,786,806 | 385,477,479 | -2.63% |
| 2026-03-18 | 10.05 | 10.06 | 9.74 | 9.90 | 9.55 | qfq | 52,464,374 | 516,977,482 | -1.20% |
| 2026-03-17 | 10.08 | 10.18 | 10.00 | 10.02 | 9.66 | qfq | 36,203,343 | 365,214,728 | 0.00% |
| 2026-03-16 | 10.29 | 10.30 | 10.00 | 10.02 | 9.66 | qfq | 56,187,050 | 567,342,340 | -2.91% |
| 2026-03-13 | 10.38 | 10.52 | 10.25 | 10.32 | 9.95 | qfq | 49,099,760 | 509,616,440 | -1.05% |
| 2026-03-12 | 10.61 | 10.61 | 10.39 | 10.43 | 10.06 | qfq | 54,975,607 | 574,940,208 | -2.16% |
| 2026-03-11 | 10.69 | 10.71 | 10.53 | 10.66 | 10.28 | qfq | 35,952,963 | 381,843,433 | -0.09% |
| 2026-03-10 | 10.56 | 10.75 | 10.55 | 10.67 | 10.29 | qfq | 43,347,451 | 461,680,931 | 2.20% |
| 2026-03-09 | 10.89 | 10.89 | 10.31 | 10.44 | 10.07 | qfq | 74,043,512 | 773,587,534 | -5.35% |
| 2026-03-06 | 10.96 | 11.09 | 10.83 | 11.03 | 10.64 | qfq | 33,731,785 | 370,155,778 | 0.27% |
| 2026-03-05 | 11.12 | 11.26 | 10.93 | 11.00 | 10.61 | qfq | 37,297,482 | 413,823,428 | 0.55% |
| 2026-03-04 | 11.09 | 11.16 | 10.93 | 10.94 | 10.55 | qfq | 33,906,794 | 374,137,197 | -2.06% |
| 2026-03-03 | 11.75 | 11.75 | 11.13 | 11.17 | 10.77 | qfq | 54,812,013 | 620,810,798 | -4.20% |
| 2026-03-02 | 11.80 | 11.98 | 11.64 | 11.66 | 11.24 | qfq | 46,352,055 | 544,650,929 | -2.35% |
| 2026-02-27 | 11.85 | 12.21 | 11.81 | 11.94 | 11.51 | qfq | 35,507,162 | 426,616,703 | 0.51% |
| 2026-02-26 | 11.95 | 11.98 | 11.77 | 11.88 | 11.46 | qfq | 22,830,920 | 270,672,348 | -0.50% |
| 2026-02-25 | 11.85 | 12.02 | 11.77 | 11.94 | 11.51 | qfq | 33,290,758 | 397,504,262 | 1.10% |
| 2026-02-24 | 11.54 | 11.95 | 11.53 | 11.81 | 11.39 | qfq | 32,813,737 | 386,684,307 | 3.23% |
| 2026-02-13 | 11.75 | 11.76 | 11.42 | 11.44 | 11.03 | qfq | 28,433,554 | 327,687,654 | -2.72% |
| 2026-02-12 | 11.89 | 11.93 | 11.70 | 11.76 | 11.34 | qfq | 22,877,677 | 269,695,479 | -0.76% |
| 2026-02-11 | 11.80 | 11.99 | 11.79 | 11.85 | 11.43 | qfq | 25,235,156 | 300,395,039 | 0.25% |
| 2026-02-10 | 11.80 | 11.89 | 11.64 | 11.82 | 11.40 | qfq | 24,441,269 | 287,934,318 | 0.34% |
| 2026-02-09 | 11.62 | 11.93 | 11.57 | 11.78 | 11.36 | qfq | 40,996,877 | 483,312,314 | 2.61% |
| 2026-02-06 | 11.60 | 11.62 | 11.39 | 11.48 | 11.07 | qfq | 22,926,050 | 264,367,944 | -1.71% |
| 2026-02-05 | 11.68 | 11.77 | 11.59 | 11.68 | 11.26 | qfq | 27,591,274 | 322,123,768 | 0.00% |
| 2026-02-04 | 11.48 | 11.75 | 11.36 | 11.68 | 11.26 | qfq | 40,417,209 | 469,413,297 | 1.13% |
| 2026-02-03 | 11.02 | 11.58 | 11.02 | 11.55 | 11.14 | qfq | 59,742,741 | 677,547,432 | 5.87% |
| 2026-02-02 | 11.37 | 11.45 | 10.89 | 10.91 | 10.52 | qfq | 45,714,897 | 508,294,241 | -4.21% |
| 2026-01-30 | 11.43 | 11.56 | 11.21 | 11.39 | 10.98 | qfq | 36,537,480 | 416,170,365 | -0.61% |
| 2026-01-29 | 11.63 | 11.68 | 11.39 | 11.46 | 11.05 | qfq | 41,795,102 | 480,496,924 | -1.46% |
| 2026-01-28 | 11.65 | 11.85 | 11.42 | 11.63 | 11.22 | qfq | 43,487,839 | 505,532,371 | 1.04% |
| 2026-01-27 | 11.68 | 11.86 | 11.50 | 11.51 | 11.10 | qfq | 36,346,831 | 421,312,284 | -1.96% |
| 2026-01-26 | 11.91 | 12.10 | 11.65 | 11.74 | 11.32 | qfq | 47,089,262 | 556,501,562 | -1.34% |
| 2026-01-23 | 11.78 | 12.08 | 11.78 | 11.90 | 11.48 | qfq | 43,776,053 | 522,604,374 | 1.10% |
| 2026-01-22 | 11.70 | 11.85 | 11.63 | 11.77 | 11.35 | qfq | 30,113,504 | 353,277,313 | 0.26% |
| 2026-01-21 | 11.70 | 11.83 | 11.50 | 11.74 | 11.32 | qfq | 39,143,890 | 456,212,274 | -0.17% |
| 2026-01-20 | 11.59 | 11.79 | 11.54 | 11.76 | 11.34 | qfq | 43,944,872 | 513,490,111 | 1.64% |
| 2026-01-19 | 11.45 | 11.59 | 11.41 | 11.57 | 11.16 | qfq | 28,101,806 | 324,094,680 | 0.87% |
| 2026-01-16 | 11.56 | 11.65 | 11.43 | 11.47 | 11.06 | qfq | 29,809,344 | 343,858,598 | -0.35% |
| 2026-01-15 | 11.50 | 11.62 | 11.44 | 11.51 | 11.10 | qfq | 25,274,494 | 291,371,560 | 0.26% |
| 2026-01-14 | 11.66 | 11.74 | 11.41 | 11.48 | 11.07 | qfq | 50,069,518 | 580,825,756 | -1.63% |
| 2026-01-13 | 11.98 | 12.01 | 11.60 | 11.67 | 11.25 | qfq | 50,167,217 | 591,202,928 | -2.26% |
| 2026-01-12 | 11.96 | 12.00 | 11.88 | 11.94 | 11.51 | qfq | 35,830,674 | 427,457,689 | -0.25% |
| 2026-01-09 | 11.85 | 12.17 | 11.82 | 11.97 | 11.54 | qfq | 48,516,604 | 584,700,332 | 1.44% |
| 2026-01-08 | 11.88 | 11.92 | 11.72 | 11.80 | 11.38 | qfq | 37,200,426 | 439,135,163 | -1.09% |
| 2026-01-07 | 12.25 | 12.31 | 11.85 | 11.93 | 11.50 | qfq | 58,474,860 | 699,142,953 | -3.24% |
| 2026-01-06 | 11.97 | 12.36 | 11.92 | 12.33 | 11.89 | qfq | 58,139,500 | 709,400,928 | 2.66% |
| 2026-01-05 | 11.95 | 12.16 | 11.91 | 12.01 | 11.58 | qfq | 35,186,840 | 422,298,604 | 1.18% |
| 2025-12-31 | 12.00 | 12.00 | 11.77 | 11.87 | 11.45 | qfq | 30,018,166 | 356,358,561 | -0.67% |
| 2025-12-30 | 12.14 | 12.31 | 11.91 | 11.95 | 11.52 | qfq | 53,730,256 | 647,533,586 | -1.24% |
| 2025-12-29 | 12.62 | 12.67 | 12.02 | 12.10 | 11.67 | qfq | 67,412,325 | 821,544,248 | -4.04% |
| 2025-12-26 | 12.40 | 12.73 | 12.40 | 12.61 | 12.16 | qfq | 22,710,946 | 286,209,406 | 1.69% |
| 2025-12-25 | 12.38 | 12.53 | 12.28 | 12.40 | 11.96 | qfq | 16,527,817 | 204,759,628 | 0.40% |
| 2025-12-24 | 12.13 | 12.39 | 12.06 | 12.35 | 11.91 | qfq | 21,265,068 | 261,093,404 | 1.48% |
| 2025-12-23 | 12.31 | 12.32 | 12.12 | 12.17 | 11.74 | qfq | 18,273,580 | 222,381,345 | -0.73% |
| 2025-12-22 | 12.61 | 12.66 | 12.25 | 12.26 | 11.82 | qfq | 25,042,829 | 308,431,042 | -2.54% |
| 2025-12-19 | 12.46 | 12.70 | 12.40 | 12.58 | 12.13 | qfq | 14,995,535 | 188,615,957 | 1.13% |
| 2025-12-18 | 12.58 | 12.61 | 12.42 | 12.44 | 12.00 | qfq | 13,648,528 | 170,446,299 | -1.11% |
| 2025-12-17 | 12.33 | 12.64 | 12.23 | 12.58 | 12.13 | qfq | 24,863,633 | 309,573,573 | 1.78% |
| 2025-12-16 | 12.71 | 12.79 | 12.29 | 12.36 | 11.92 | qfq | 28,310,089 | 351,648,439 | -3.21% |
| 2025-12-15 | 12.74 | 12.92 | 12.65 | 12.77 | 12.31 | qfq | 22,538,883 | 288,439,848 | -0.55% |
| 2025-12-12 | 12.59 | 12.94 | 12.56 | 12.84 | 12.38 | qfq | 30,892,710 | 396,860,803 | 2.07% |
| 2025-12-11 | 12.80 | 12.88 | 12.57 | 12.58 | 12.13 | qfq | 20,388,710 | 259,104,978 | -1.80% |
| 2025-12-10 | 12.41 | 12.89 | 12.40 | 12.81 | 12.35 | qfq | 36,277,429 | 462,601,569 | 2.73% |
| 2025-12-09 | 12.70 | 12.97 | 12.43 | 12.47 | 12.03 | qfq | 35,131,082 | 443,239,551 | -1.97% |
| 2025-12-08 | 12.85 | 12.85 | 12.47 | 12.72 | 12.27 | qfq | 35,811,877 | 453,604,672 | -0.55% |
| 2025-12-05 | 12.54 | 12.92 | 12.50 | 12.79 | 12.33 | qfq | 37,787,211 | 482,231,621 | 1.91% |
| 2025-12-04 | 12.33 | 12.73 | 12.27 | 12.55 | 12.10 | qfq | 39,561,555 | 495,206,666 | 1.62% |
| 2025-12-03 | 12.25 | 12.45 | 12.20 | 12.35 | 11.91 | qfq | 42,084,955 | 519,634,475 | 0.82% |
| 2025-12-02 | 12.00 | 12.48 | 11.91 | 12.25 | 11.81 | qfq | 54,543,118 | 669,318,105 | 1.74% |
| 2025-12-01 | 11.97 | 12.08 | 11.83 | 12.04 | 11.61 | qfq | 33,468,306 | 400,522,909 | 0.75% |
| 2025-11-28 | 11.85 | 11.96 | 11.74 | 11.95 | 11.52 | qfq | 29,814,483 | 354,033,992 | 0.34% |
| 2025-11-27 | 11.87 | 12.02 | 11.82 | 11.91 | 11.49 | qfq | 52,348,374 | 623,621,687 | -1.08% |
| 2025-11-26 | 11.67 | 12.25 | 11.67 | 12.04 | 11.61 | qfq | 123,946,288 | 1,486,008,391 | 6.74% |
| 2025-11-25 | 11.10 | 11.36 | 11.05 | 11.28 | 10.88 | qfq | 31,234,057 | 349,990,848 | 2.08% |
| 2025-11-24 | 10.95 | 11.13 | 10.88 | 11.05 | 10.66 | qfq | 26,564,295 | 292,753,167 | 1.56% |
| 2025-11-21 | 10.99 | 11.03 | 10.78 | 10.88 | 10.49 | qfq | 30,913,646 | 337,024,986 | -1.72% |
| 2025-11-20 | 10.97 | 11.14 | 10.96 | 11.07 | 10.68 | qfq | 26,712,116 | 295,484,912 | 1.10% |
| 2025-11-19 | 11.01 | 11.04 | 10.90 | 10.95 | 10.56 | qfq | 15,566,605 | 170,659,363 | -0.54% |
| 2025-11-18 | 11.13 | 11.21 | 10.95 | 11.01 | 10.62 | qfq | 25,102,648 | 277,757,009 | -0.63% |
| 2025-11-17 | 11.36 | 11.39 | 11.04 | 11.08 | 10.69 | qfq | 37,773,599 | 421,831,767 | -2.55% |
| 2025-11-14 | 11.63 | 11.64 | 11.36 | 11.37 | 10.96 | qfq | 32,134,832 | 368,686,134 | -2.74% |
| 2025-11-13 | 11.65 | 11.71 | 11.58 | 11.69 | 11.27 | qfq | 19,954,489 | 232,549,921 | 0.34% |
| 2025-11-12 | 11.76 | 11.87 | 11.63 | 11.65 | 11.23 | qfq | 25,854,645 | 303,139,787 | -0.85% |
| 2025-11-11 | 11.96 | 11.98 | 11.72 | 11.75 | 11.33 | qfq | 28,411,960 | 336,442,887 | -1.67% |
| 2025-11-10 | 12.08 | 12.12 | 11.71 | 11.95 | 11.52 | qfq | 47,329,380 | 561,955,277 | -0.99% |
| 2025-11-07 | 11.89 | 12.13 | 11.69 | 12.07 | 11.64 | qfq | 47,784,608 | 572,216,660 | 1.09% |
| 2025-11-06 | 11.94 | 12.07 | 11.85 | 11.94 | 11.51 | qfq | 37,621,711 | 449,792,564 | 0.08% |
| 2025-11-05 | 11.86 | 11.97 | 11.74 | 11.93 | 11.50 | qfq | 32,134,927 | 381,814,819 | -0.17% |
| 2025-11-04 | 11.65 | 12.25 | 11.58 | 11.95 | 11.52 | qfq | 79,908,269 | 958,362,870 | 2.49% |
| 2025-11-03 | 11.65 | 11.70 | 11.48 | 11.66 | 11.24 | qfq | 36,367,560 | 422,207,916 | 0.17% |
| 2025-10-31 | 11.41 | 11.73 | 11.24 | 11.64 | 11.23 | qfq | 56,780,317 | 655,738,487 | 2.28% |
| 2025-10-30 | 11.46 | 11.61 | 11.38 | 11.38 | 10.97 | qfq | 35,022,262 | 402,105,273 | -0.52% |
| 2025-10-29 | 11.50 | 11.57 | 11.37 | 11.44 | 11.03 | qfq | 30,593,348 | 349,537,005 | -0.52% |
| 2025-10-28 | 11.70 | 11.78 | 11.36 | 11.50 | 11.09 | qfq | 58,559,099 | 675,246,491 | -2.21% |
| 2025-10-27 | 11.68 | 12.04 | 11.55 | 11.76 | 11.34 | qfq | 104,580,746 | 1,230,654,297 | -1.51% |
| 2025-10-24 | 11.83 | 11.95 | 11.73 | 11.94 | 11.51 | qfq | 43,213,268 | 513,802,122 | 0.93% |
| 2025-10-23 | 11.83 | 11.89 | 11.63 | 11.83 | 11.41 | qfq | 42,261,510 | 495,574,662 | -0.67% |
| 2025-10-22 | 11.88 | 12.12 | 11.82 | 11.91 | 11.49 | qfq | 56,564,442 | 675,935,135 | -0.17% |
| 2025-10-21 | 11.76 | 12.04 | 11.76 | 11.93 | 11.50 | qfq | 68,610,301 | 818,611,167 | 1.53% |
| 2025-10-20 | 11.75 | 11.95 | 11.66 | 11.75 | 11.33 | qfq | 59,845,716 | 703,551,675 | 1.12% |
| 2025-10-17 | 11.80 | 11.88 | 11.55 | 11.62 | 11.21 | qfq | 69,297,791 | 809,208,807 | -1.61% |
| 2025-10-16 | 11.82 | 12.07 | 11.76 | 11.81 | 11.39 | qfq | 78,883,408 | 938,333,028 | -1.09% |
| 2025-10-15 | 11.55 | 11.98 | 11.38 | 11.94 | 11.51 | qfq | 156,324,325 | 1,842,514,438 | 3.83% |
| 2025-10-14 | 11.22 | 11.72 | 11.22 | 11.50 | 11.09 | qfq | 199,065,493 | 2,287,237,986 | 5.60% |
| 2025-10-13 | 10.80 | 10.92 | 10.63 | 10.89 | 10.50 | qfq | 77,347,159 | 833,518,715 | -1.27% |
| 2025-10-10 | 11.00 | 11.24 | 10.95 | 11.03 | 10.64 | qfq | 57,149,112 | 634,770,472 | -0.18% |
| 2025-10-09 | 11.07 | 11.11 | 10.73 | 11.05 | 10.66 | qfq | 66,924,101 | 727,786,088 | -0.09% |
| 2025-09-30 | 10.83 | 11.22 | 10.81 | 11.06 | 10.67 | qfq | 74,019,080 | 816,653,834 | 1.75% |
| 2025-09-29 | 10.67 | 10.96 | 10.48 | 10.87 | 10.48 | qfq | 60,730,229 | 653,006,088 | 1.78% |
| 2025-09-26 | 10.57 | 10.92 | 10.53 | 10.68 | 10.30 | qfq | 63,495,272 | 684,363,397 | 0.47% |
| 2025-09-25 | 10.86 | 10.89 | 10.48 | 10.63 | 10.25 | qfq | 78,605,634 | 833,817,386 | -2.30% |
| 2025-09-24 | 10.74 | 10.96 | 10.66 | 10.88 | 10.49 | qfq | 71,771,685 | 776,178,066 | 0.55% |
| 2025-09-23 | 11.08 | 11.09 | 10.56 | 10.82 | 10.43 | qfq | 83,375,078 | 895,736,769 | -2.52% |
| 2025-09-22 | 11.40 | 11.45 | 11.01 | 11.10 | 10.70 | qfq | 84,631,282 | 941,343,080 | -2.29% |
| 2025-09-19 | 11.04 | 11.42 | 11.00 | 11.36 | 10.96 | qfq | 91,936,869 | 1,038,581,164 | 2.99% |
| 2025-09-18 | 11.25 | 11.28 | 10.93 | 11.03 | 10.64 | qfq | 59,779,650 | 665,036,617 | -1.96% |
| 2025-09-17 | 10.98 | 11.42 | 10.93 | 11.25 | 10.85 | qfq | 87,956,106 | 986,914,237 | 2.46% |
| 2025-09-16 | 11.08 | 11.13 | 10.88 | 10.98 | 10.59 | qfq | 37,762,317 | 414,813,328 | -0.81% |
| 2025-09-15 | 10.95 | 11.36 | 10.93 | 11.07 | 10.68 | qfq | 68,679,831 | 767,301,855 | 1.37% |
| 2025-09-12 | 10.93 | 11.20 | 10.91 | 10.92 | 10.53 | qfq | 44,050,805 | 486,521,110 | -0.18% |
| 2025-09-11 | 10.82 | 10.94 | 10.75 | 10.94 | 10.55 | qfq | 32,237,307 | 349,115,834 | 0.64% |
| 2025-09-10 | 10.95 | 10.97 | 10.85 | 10.87 | 10.48 | qfq | 26,841,367 | 292,488,913 | -0.91% |
| 2025-09-09 | 11.02 | 11.14 | 10.95 | 10.97 | 10.58 | qfq | 40,499,476 | 447,407,024 | -0.54% |
| 2025-09-08 | 11.00 | 11.10 | 10.91 | 11.03 | 10.64 | qfq | 39,080,425 | 430,593,504 | 0.36% |
| 2025-09-05 | 10.85 | 11.10 | 10.82 | 10.99 | 10.60 | qfq | 37,338,859 | 410,508,350 | 1.01% |
| 2025-09-04 | 10.85 | 10.97 | 10.75 | 10.88 | 10.49 | qfq | 44,798,162 | 486,057,395 | 0.09% |
| 2025-09-03 | 10.91 | 11.30 | 10.83 | 10.87 | 10.48 | qfq | 59,352,219 | 656,784,054 | -0.37% |
| 2025-09-02 | 11.05 | 11.05 | 10.78 | 10.91 | 10.52 | qfq | 42,396,846 | 461,749,967 | -1.18% |
| 2025-09-01 | 10.98 | 11.15 | 10.87 | 11.04 | 10.65 | qfq | 47,931,323 | 527,921,849 | 0.73% |
| 2025-08-29 | 11.07 | 11.14 | 10.95 | 10.96 | 10.57 | qfq | 43,951,162 | 485,196,190 | -1.35% |
| 2025-08-28 | 10.99 | 11.11 | 10.72 | 11.11 | 10.71 | qfq | 63,097,536 | 690,081,687 | 1.00% |
| 2025-08-27 | 11.35 | 11.45 | 10.99 | 11.00 | 10.61 | qfq | 77,624,570 | 871,622,694 | -2.74% |
| 2025-08-26 | 11.35 | 11.35 | 11.22 | 11.31 | 10.91 | qfq | 48,189,093 | 543,296,453 | -0.26% |
| 2025-08-25 | 11.25 | 11.42 | 11.24 | 11.34 | 10.94 | qfq | 56,628,843 | 641,128,950 | 0.89% |
| 2025-08-22 | 11.28 | 11.32 | 11.15 | 11.24 | 10.84 | qfq | 50,576,450 | 567,031,979 | -0.35% |
| 2025-08-21 | 11.15 | 11.44 | 11.15 | 11.28 | 10.88 | qfq | 77,268,647 | 875,252,615 | 1.26% |
| 2025-08-20 | 11.04 | 11.15 | 11.01 | 11.14 | 10.74 | qfq | 37,849,897 | 419,886,426 | 0.63% |
| 2025-08-19 | 11.22 | 11.25 | 11.05 | 11.07 | 10.68 | qfq | 45,074,550 | 501,400,872 | -1.42% |
| 2025-08-18 | 11.31 | 11.31 | 11.11 | 11.23 | 10.83 | qfq | 59,110,728 | 662,325,136 | -0.53% |
| 2025-08-15 | 11.25 | 11.39 | 11.22 | 11.29 | 10.89 | qfq | 60,441,292 | 681,939,291 | 0.27% |
| 2025-08-14 | 11.41 | 11.53 | 11.25 | 11.26 | 10.86 | qfq | 51,166,426 | 582,155,256 | -1.75% |
| 2025-08-13 | 11.51 | 11.58 | 11.41 | 11.46 | 11.05 | qfq | 58,643,419 | 672,445,729 | 0.09% |
| 2025-08-12 | 11.44 | 11.52 | 11.37 | 11.45 | 11.04 | qfq | 39,950,386 | 456,825,385 | 0.00% |
| 2025-08-11 | 11.64 | 11.65 | 11.42 | 11.45 | 11.04 | qfq | 60,481,937 | 694,717,995 | -1.12% |
| 2025-08-08 | 11.30 | 11.80 | 11.26 | 11.58 | 11.17 | qfq | 113,338,520 | 1,315,523,730 | 1.85% |
| 2025-08-07 | 11.04 | 11.49 | 10.85 | 11.37 | 10.96 | qfq | 102,685,570 | 1,152,021,698 | 3.65% |
| 2025-08-06 | 10.96 | 11.06 | 10.95 | 10.97 | 10.58 | qfq | 34,656,772 | 381,150,614 | 0.18% |
| 2025-08-05 | 11.01 | 11.05 | 10.90 | 10.95 | 10.56 | qfq | 42,402,272 | 464,497,019 | -0.64% |
| 2025-08-04 | 10.71 | 11.05 | 10.68 | 11.02 | 10.63 | qfq | 53,963,222 | 591,405,809 | 2.23% |
| 2025-08-01 | 10.74 | 10.81 | 10.64 | 10.78 | 10.40 | qfq | 47,334,150 | 507,746,099 | 0.75% |
| 2025-07-31 | 10.92 | 11.06 | 10.64 | 10.70 | 10.32 | qfq | 73,205,458 | 790,920,313 | -2.90% |
| 2025-07-30 | 11.16 | 11.35 | 11.00 | 11.02 | 10.63 | qfq | 64,572,525 | 718,178,075 | -2.30% |
| 2025-07-29 | 11.08 | 11.32 | 10.95 | 11.28 | 10.88 | qfq | 105,225,018 | 1,171,363,918 | 1.17% |
| 2025-07-28 | 11.08 | 11.22 | 10.92 | 11.15 | 10.75 | qfq | 104,080,444 | 1,149,650,127 | 0.00% |
| 2025-07-25 | 11.57 | 11.65 | 11.07 | 11.15 | 10.75 | qfq | 130,462,312 | 1,462,893,492 | -3.63% |
| 2025-07-24 | 11.66 | 11.95 | 11.38 | 11.57 | 11.16 | qfq | 155,949,500 | 1,818,618,384 | -0.77% |
| 2025-07-23 | 12.57 | 13.02 | 11.50 | 11.66 | 11.24 | qfq | 296,859,107 | 3,644,747,465 | -2.51% |
| 2025-07-22 | 11.05 | 11.96 | 10.74 | 11.96 | 11.53 | qfq | 178,299,173 | 2,009,970,183 | 10.03% |
| 2025-07-21 | 10.54 | 10.98 | 10.38 | 10.87 | 10.48 | qfq | 128,020,229 | 1,370,462,893 | 7.09% |
| 2025-07-18 | 10.09 | 10.19 | 10.08 | 10.15 | 9.79 | qfq | 29,526,210 | 299,264,009 | 0.69% |
| 2025-07-17 | 10.04 | 10.12 | 10.03 | 10.08 | 9.72 | qfq | 28,409,236 | 286,022,500 | 0.40% |
| 2025-07-16 | 10.12 | 10.13 | 10.01 | 10.04 | 9.68 | qfq | 24,441,913 | 245,596,287 | -0.79% |
| 2025-07-15 | 10.20 | 10.28 | 10.04 | 10.12 | 9.76 | qfq | 43,887,055 | 444,500,937 | -0.88% |
| 2025-07-14 | 10.17 | 10.47 | 10.17 | 10.21 | 9.85 | qfq | 61,638,407 | 634,284,554 | 1.19% |
| 2025-07-11 | 10.14 | 10.19 | 10.07 | 10.09 | 9.73 | qfq | 46,249,148 | 467,943,133 | -0.49% |
| 2025-07-10 | 9.92 | 10.30 | 9.86 | 10.14 | 9.78 | qfq | 69,013,902 | 694,905,216 | 2.11% |
| 2025-07-09 | 9.99 | 10.05 | 9.90 | 9.93 | 9.58 | qfq | 36,928,828 | 368,136,731 | -0.90% |
| 2025-07-08 | 9.95 | 10.07 | 9.82 | 10.02 | 9.66 | qfq | 76,048,399 | 756,247,133 | 1.31% |
| 2025-07-07 | 9.85 | 9.93 | 9.77 | 9.89 | 9.54 | qfq | 37,299,696 | 367,511,527 | 0.41% |
| 2025-07-04 | 9.73 | 9.96 | 9.67 | 9.85 | 9.50 | qfq | 48,099,491 | 473,576,935 | 1.13% |
| 2025-07-03 | 9.79 | 9.82 | 9.67 | 9.74 | 9.39 | qfq | 31,683,058 | 308,185,122 | -0.51% |
| 2025-07-02 | 9.62 | 10.05 | 9.58 | 9.79 | 9.44 | qfq | 59,663,294 | 584,499,005 | 1.77% |
| 2025-07-01 | 9.60 | 9.67 | 9.56 | 9.62 | 9.28 | qfq | 29,056,317 | 279,831,233 | 0.10% |
| 2025-06-30 | 9.57 | 9.64 | 9.52 | 9.61 | 9.27 | qfq | 26,865,392 | 257,570,956 | 0.63% |
| 2025-06-27 | 9.54 | 9.57 | 9.47 | 9.55 | 9.21 | qfq | 20,058,908 | 191,345,582 | 0.32% |
| 2025-06-26 | 9.63 | 9.63 | 9.52 | 9.52 | 9.18 | qfq | 28,206,282 | 269,712,811 | -3.45% |
| 2025-06-25 | 9.70 | 9.89 | 9.62 | 9.86 | 9.25 | qfq | 37,946,642 | 371,297,703 | 2.07% |
| 2025-06-24 | 9.45 | 9.69 | 9.44 | 9.66 | 9.06 | qfq | 27,525,634 | 263,906,800 | 2.55% |
| 2025-06-23 | 9.43 | 9.47 | 9.32 | 9.42 | 8.84 | qfq | 24,455,083 | 229,675,016 | -0.63% |
| 2025-06-20 | 9.50 | 9.69 | 9.46 | 9.48 | 8.90 | qfq | 24,560,200 | 233,960,650 | -1.15% |
| 2025-06-19 | 9.78 | 9.80 | 9.57 | 9.59 | 9.00 | qfq | 35,595,980 | 343,747,737 | -2.04% |
| 2025-06-18 | 9.82 | 9.88 | 9.74 | 9.79 | 9.19 | qfq | 18,329,725 | 179,483,648 | -0.41% |
| 2025-06-17 | 9.82 | 9.91 | 9.76 | 9.83 | 9.22 | qfq | 29,533,624 | 290,725,008 | 0.31% |
| 2025-06-16 | 9.73 | 9.85 | 9.66 | 9.80 | 9.20 | qfq | 36,872,504 | 360,650,153 | -0.10% |
| 2025-06-13 | 9.79 | 9.83 | 9.65 | 9.81 | 9.21 | qfq | 57,269,300 | 557,602,907 | 0.10% |
| 2025-06-12 | 9.84 | 9.91 | 9.78 | 9.80 | 9.20 | qfq | 30,386,608 | 298,966,705 | -0.71% |
| 2025-06-11 | 9.85 | 9.95 | 9.81 | 9.87 | 9.26 | qfq | 30,623,060 | 302,748,510 | 0.20% |
| 2025-06-10 | 9.91 | 10.01 | 9.75 | 9.85 | 9.24 | qfq | 35,936,977 | 354,942,294 | -0.61% |
| 2025-06-09 | 9.94 | 9.94 | 9.85 | 9.91 | 9.30 | qfq | 26,491,000 | 262,081,310 | -0.10% |
| 2025-06-06 | 9.85 | 10.00 | 9.80 | 9.92 | 9.31 | qfq | 27,247,400 | 269,881,914 | 0.92% |
| 2025-06-05 | 9.84 | 9.90 | 9.78 | 9.83 | 9.22 | qfq | 20,444,925 | 200,920,641 | -0.10% |
| 2025-06-04 | 9.82 | 9.86 | 9.79 | 9.84 | 9.23 | qfq | 23,690,676 | 232,827,680 | 0.00% |
| 2025-06-03 | 9.86 | 9.95 | 9.70 | 9.84 | 9.23 | qfq | 35,434,700 | 346,707,095 | -0.91% |
| 2025-05-30 | 9.99 | 10.00 | 9.84 | 9.93 | 9.32 | qfq | 20,513,930 | 203,501,076 | -0.90% |
| 2025-05-29 | 9.83 | 10.10 | 9.83 | 10.02 | 9.40 | qfq | 32,591,191 | 326,343,433 | 1.73% |
| 2025-05-28 | 9.81 | 9.86 | 9.78 | 9.85 | 9.24 | qfq | 17,084,947 | 167,855,048 | 0.61% |
| 2025-05-27 | 9.92 | 9.93 | 9.76 | 9.79 | 9.19 | qfq | 20,340,994 | 199,470,143 | -1.01% |
| 2025-05-26 | 9.92 | 9.94 | 9.82 | 9.89 | 9.28 | qfq | 23,722,151 | 234,007,465 | -0.40% |
| 2025-05-23 | 10.00 | 10.09 | 9.92 | 9.93 | 9.32 | qfq | 28,691,200 | 287,264,394 | -0.70% |
| 2025-05-22 | 10.04 | 10.09 | 10.00 | 10.00 | 9.38 | qfq | 16,532,943 | 165,806,849 | -0.50% |
| 2025-05-21 | 10.07 | 10.13 | 10.04 | 10.05 | 9.43 | qfq | 19,477,655 | 196,188,903 | -0.30% |
| 2025-05-20 | 10.09 | 10.18 | 10.03 | 10.08 | 9.46 | qfq | 24,159,481 | 243,683,821 | -0.10% |
| 2025-05-19 | 10.03 | 10.14 | 9.97 | 10.09 | 9.47 | qfq | 21,863,650 | 220,119,521 | 0.60% |
| 2025-05-16 | 10.02 | 10.10 | 9.97 | 10.03 | 9.41 | qfq | 18,212,100 | 183,089,725 | 0.00% |
| 2025-05-15 | 10.16 | 10.17 | 10.01 | 10.03 | 9.41 | qfq | 34,259,237 | 344,364,153 | -1.47% |
| 2025-05-14 | 10.26 | 10.27 | 10.11 | 10.18 | 9.55 | qfq | 39,551,993 | 402,264,117 | -0.88% |
| 2025-05-13 | 10.48 | 10.49 | 10.26 | 10.27 | 9.64 | qfq | 36,726,002 | 380,335,624 | -0.96% |
| 2025-05-12 | 10.34 | 10.46 | 10.28 | 10.37 | 9.73 | qfq | 30,733,873 | 318,546,550 | 1.47% |
| 2025-05-09 | 10.31 | 10.33 | 10.12 | 10.22 | 9.59 | qfq | 32,473,833 | 331,554,826 | -1.06% |
| 2025-05-08 | 10.12 | 10.41 | 10.02 | 10.33 | 9.69 | qfq | 44,748,335 | 459,489,777 | 2.08% |
| 2025-05-07 | 10.33 | 10.39 | 10.05 | 10.12 | 9.50 | qfq | 38,037,686 | 387,082,820 | -0.88% |
| 2025-05-06 | 9.96 | 10.29 | 9.92 | 10.21 | 9.58 | qfq | 58,737,104 | 596,397,259 | 2.92% |
| 2025-04-30 | 10.03 | 10.07 | 9.89 | 9.92 | 9.31 | qfq | 43,601,467 | 433,855,104 | -1.29% |
| 2025-04-29 | 9.93 | 10.14 | 9.90 | 10.05 | 9.43 | qfq | 50,267,127 | 503,146,793 | 1.01% |
| 2025-04-28 | 10.37 | 10.68 | 9.93 | 9.95 | 9.34 | qfq | 63,906,468 | 650,658,481 | -2.16% |
| 2025-04-25 | 9.80 | 10.20 | 9.75 | 10.17 | 9.54 | qfq | 70,930,458 | 709,104,942 | 3.25% |
| 2025-04-24 | 10.62 | 10.69 | 9.61 | 9.85 | 9.24 | qfq | 152,361,525 | 1,494,596,466 | -7.69% |
| 2025-04-23 | 10.80 | 11.02 | 10.61 | 10.67 | 10.01 | qfq | 55,577,901 | 602,918,438 | -0.47% |
| 2025-04-22 | 10.86 | 10.87 | 10.71 | 10.72 | 10.06 | qfq | 21,165,824 | 228,365,967 | -1.38% |
| 2025-04-21 | 10.85 | 11.00 | 10.77 | 10.87 | 10.20 | qfq | 19,870,558 | 215,678,979 | -0.46% |
| 2025-04-18 | 10.90 | 10.97 | 10.82 | 10.92 | 10.25 | qfq | 9,432,127 | 102,816,756 | -0.09% |
| 2025-04-17 | 10.79 | 11.00 | 10.73 | 10.93 | 10.26 | qfq | 19,009,282 | 207,306,526 | 0.37% |
| 2025-04-16 | 10.96 | 10.99 | 10.68 | 10.89 | 10.22 | qfq | 21,774,327 | 235,081,640 | -1.27% |
| 2025-04-15 | 11.16 | 11.16 | 10.82 | 11.03 | 10.35 | qfq | 22,342,751 | 244,409,498 | -1.34% |
| 2025-04-14 | 11.42 | 11.45 | 10.90 | 11.18 | 10.49 | qfq | 35,926,756 | 401,182,587 | 2.76% |
| 2025-04-11 | 10.57 | 11.05 | 10.50 | 10.88 | 10.21 | qfq | 33,250,991 | 360,854,398 | 2.35% |
| 2025-04-10 | 10.57 | 10.94 | 10.50 | 10.63 | 9.98 | qfq | 41,163,469 | 441,496,735 | 4.32% |
| 2025-04-09 | 9.83 | 10.37 | 9.40 | 10.19 | 9.56 | qfq | 57,302,892 | 569,574,769 | 1.49% |
| 2025-04-08 | 10.19 | 10.45 | 9.83 | 10.04 | 9.42 | qfq | 50,439,228 | 504,175,319 | -0.99% |
| 2025-04-07 | 10.51 | 10.81 | 10.14 | 10.14 | 9.52 | qfq | 40,287,599 | 415,582,336 | -10.03% |
| 2025-04-03 | 11.45 | 11.65 | 11.20 | 11.27 | 10.58 | qfq | 25,775,454 | 293,027,490 | -2.84% |
| 2025-04-02 | 11.44 | 11.66 | 11.31 | 11.60 | 10.89 | qfq | 26,746,106 | 308,918,344 | 1.75% |
| 2025-04-01 | 11.25 | 11.53 | 11.01 | 11.40 | 10.70 | qfq | 38,069,467 | 431,481,103 | 1.97% |
| 2025-03-31 | 11.87 | 11.90 | 11.12 | 11.18 | 10.49 | qfq | 54,604,823 | 621,632,176 | -7.22% |
| 2025-03-28 | 12.09 | 12.17 | 11.90 | 12.05 | 11.31 | qfq | 21,706,512 | 260,604,384 | -0.90% |
| 2025-03-27 | 12.14 | 12.22 | 12.08 | 12.16 | 11.41 | qfq | 15,068,988 | 182,962,660 | -0.33% |
| 2025-03-26 | 12.18 | 12.40 | 12.10 | 12.20 | 11.45 | qfq | 21,258,243 | 259,556,930 | -0.57% |
| 2025-03-25 | 12.51 | 12.59 | 12.15 | 12.27 | 11.51 | qfq | 38,088,239 | 471,231,887 | -2.54% |
| 2025-03-24 | 12.46 | 12.71 | 12.46 | 12.59 | 11.81 | qfq | 30,024,022 | 376,869,463 | 0.80% |
| 2025-03-21 | 12.49 | 12.68 | 12.40 | 12.49 | 11.72 | qfq | 32,911,045 | 411,770,767 | -0.56% |
| 2025-03-20 | 12.55 | 12.68 | 12.42 | 12.56 | 11.79 | qfq | 25,382,255 | 318,881,737 | 0.08% |
| 2025-03-19 | 12.30 | 12.64 | 12.24 | 12.55 | 11.78 | qfq | 37,839,372 | 472,432,653 | 1.95% |
| 2025-03-18 | 12.39 | 12.46 | 12.28 | 12.31 | 11.55 | qfq | 32,814,659 | 404,971,289 | -0.73% |
| 2025-03-17 | 12.68 | 12.72 | 12.38 | 12.40 | 11.64 | qfq | 35,337,570 | 440,701,061 | -2.29% |
| 2025-03-14 | 12.46 | 12.77 | 12.33 | 12.69 | 11.91 | qfq | 37,325,770 | 472,125,949 | 1.44% |
| 2025-03-13 | 12.65 | 12.72 | 12.39 | 12.51 | 11.74 | qfq | 41,899,867 | 524,905,141 | -1.65% |
| 2025-03-12 | 13.15 | 13.24 | 12.69 | 12.72 | 11.94 | qfq | 61,837,688 | 794,382,127 | -4.00% |
| 2025-03-11 | 13.20 | 13.45 | 13.06 | 13.25 | 12.43 | qfq | 43,451,468 | 573,488,005 | -0.97% |
| 2025-03-10 | 13.11 | 13.56 | 12.91 | 13.38 | 12.56 | qfq | 70,654,768 | 940,356,272 | 3.00% |
| 2025-03-07 | 12.55 | 13.06 | 12.52 | 12.99 | 12.19 | qfq | 65,498,086 | 843,440,656 | 2.44% |
| 2025-03-06 | 12.62 | 12.86 | 12.29 | 12.68 | 11.90 | qfq | 110,492,910 | 1,390,296,545 | -1.48% |
| 2025-03-05 | 12.00 | 12.87 | 12.00 | 12.87 | 12.08 | qfq | 64,354,801 | 823,974,048 | 10.00% |
| 2025-03-04 | 11.85 | 12.08 | 11.67 | 11.70 | 10.98 | qfq | 39,478,765 | 467,850,478 | -1.52% |
| 2025-03-03 | 11.83 | 12.47 | 11.61 | 11.88 | 11.15 | qfq | 67,969,060 | 822,740,028 | 0.34% |
| 2025-02-28 | 11.90 | 12.16 | 11.76 | 11.84 | 11.11 | qfq | 41,509,587 | 495,267,070 | -1.00% |
| 2025-02-27 | 11.73 | 12.16 | 11.73 | 11.96 | 11.22 | qfq | 45,449,150 | 544,665,229 | 1.61% |
| 2025-02-26 | 11.89 | 12.14 | 11.66 | 11.77 | 11.04 | qfq | 69,378,248 | 824,292,072 | -1.01% |
| 2025-02-25 | 10.77 | 11.89 | 10.65 | 11.89 | 11.16 | qfq | 93,279,765 | 1,073,404,464 | 9.99% |
| 2025-02-24 | 10.60 | 11.09 | 10.57 | 10.81 | 10.14 | qfq | 59,374,931 | 648,688,303 | 1.98% |
| 2025-02-21 | 10.72 | 10.76 | 10.40 | 10.60 | 9.95 | qfq | 36,960,246 | 390,379,037 | -1.40% |
| 2025-02-20 | 11.09 | 11.12 | 10.61 | 10.75 | 10.09 | qfq | 51,917,248 | 557,361,949 | -3.07% |
| 2025-02-19 | 10.88 | 11.24 | 10.86 | 11.09 | 10.41 | qfq | 38,079,451 | 422,126,122 | 1.46% |
| 2025-02-18 | 11.03 | 11.07 | 10.82 | 10.93 | 10.26 | qfq | 23,465,960 | 257,054,253 | -1.00% |
| 2025-02-17 | 11.40 | 11.42 | 10.90 | 11.04 | 10.36 | qfq | 33,454,789 | 370,135,095 | -2.21% |
| 2025-02-14 | 11.10 | 11.35 | 11.07 | 11.29 | 10.59 | qfq | 23,822,532 | 267,636,520 | 1.62% |
| 2025-02-13 | 11.42 | 11.46 | 11.08 | 11.11 | 10.43 | qfq | 25,881,581 | 291,329,408 | -2.46% |
| 2025-02-12 | 11.10 | 11.48 | 11.01 | 11.39 | 10.69 | qfq | 33,161,773 | 374,457,814 | 2.71% |
| 2025-02-11 | 10.98 | 11.18 | 10.81 | 11.09 | 10.41 | qfq | 40,804,866 | 448,545,948 | 0.73% |
| 2025-02-10 | 11.00 | 11.20 | 10.82 | 11.01 | 10.33 | qfq | 45,756,590 | 503,883,683 | -0.36% |
| 2025-02-07 | 10.50 | 11.09 | 10.35 | 11.05 | 10.37 | qfq | 58,003,223 | 622,651,175 | 4.74% |
| 2025-02-06 | 10.57 | 10.67 | 10.46 | 10.55 | 9.90 | qfq | 48,701,379 | 513,319,962 | -0.94% |
| 2025-02-05 | 11.50 | 11.59 | 10.49 | 10.65 | 9.99 | qfq | 89,909,247 | 956,684,512 | -8.66% |
| 2025-01-27 | 11.53 | 11.75 | 11.51 | 11.66 | 10.94 | qfq | 14,960,896 | 174,285,982 | 1.04% |
| 2025-01-24 | 11.28 | 11.62 | 11.22 | 11.54 | 10.83 | qfq | 19,197,820 | 220,058,765 | 2.03% |
| 2025-01-23 | 11.52 | 11.61 | 11.30 | 11.31 | 10.61 | qfq | 19,313,450 | 220,653,360 | -1.14% |
| 2025-01-22 | 11.37 | 11.53 | 11.33 | 11.44 | 10.74 | qfq | 14,089,071 | 160,808,510 | 0.09% |
| 2025-01-21 | 11.69 | 11.75 | 11.38 | 11.43 | 10.73 | qfq | 22,432,918 | 257,295,410 | -1.80% |
| 2025-01-20 | 11.67 | 12.00 | 11.60 | 11.64 | 10.92 | qfq | 22,227,570 | 261,033,516 | 0.17% |
| 2025-01-17 | 11.61 | 11.74 | 11.42 | 11.62 | 10.90 | qfq | 17,159,863 | 198,950,099 | -0.34% |
| 2025-01-16 | 11.43 | 11.90 | 11.34 | 11.66 | 10.94 | qfq | 23,936,548 | 279,781,244 | 2.64% |
| 2025-01-15 | 11.50 | 11.58 | 11.29 | 11.36 | 10.66 | qfq | 19,506,843 | 223,101,417 | -1.47% |
| 2025-01-14 | 10.88 | 11.57 | 10.82 | 11.53 | 10.82 | qfq | 31,172,252 | 352,975,165 | 6.17% |
| 2025-01-13 | 10.91 | 11.13 | 10.80 | 10.86 | 10.19 | qfq | 22,886,662 | 249,723,765 | -1.36% |
| 2025-01-10 | 11.26 | 11.35 | 10.98 | 11.01 | 10.33 | qfq | 21,047,260 | 234,187,905 | -2.31% |
| 2025-01-09 | 11.41 | 11.43 | 11.18 | 11.27 | 10.58 | qfq | 20,126,786 | 227,364,810 | -1.66% |
| 2025-01-08 | 11.33 | 11.54 | 11.00 | 11.46 | 10.75 | qfq | 33,086,872 | 372,329,734 | 0.61% |
| 2025-01-07 | 11.52 | 11.72 | 11.27 | 11.39 | 10.69 | qfq | 29,605,873 | 339,849,805 | -1.13% |
| 2025-01-06 | 11.45 | 11.73 | 11.35 | 11.52 | 10.81 | qfq | 30,330,463 | 348,723,052 | 0.26% |
| 2025-01-03 | 11.57 | 11.84 | 11.41 | 11.49 | 10.78 | qfq | 31,000,437 | 360,318,205 | -0.69% |
| 2025-01-02 | 12.10 | 12.17 | 11.48 | 11.57 | 10.86 | qfq | 33,383,281 | 393,763,904 | -4.06% |
| 2024-12-31 | 11.80 | 12.25 | 11.67 | 12.06 | 11.32 | qfq | 52,383,604 | 629,445,473 | 2.46% |
| 2024-12-30 | 11.50 | 11.91 | 11.45 | 11.77 | 11.04 | qfq | 34,898,396 | 408,305,440 | 2.35% |
| 2024-12-27 | 11.13 | 11.57 | 11.06 | 11.50 | 10.79 | qfq | 33,734,213 | 383,396,823 | 3.32% |
| 2024-12-26 | 11.22 | 11.33 | 11.09 | 11.13 | 10.44 | qfq | 15,182,871 | 169,730,165 | -1.07% |
| 2024-12-25 | 11.31 | 11.34 | 11.17 | 11.25 | 10.56 | qfq | 12,126,068 | 136,073,569 | -0.53% |
| 2024-12-24 | 10.97 | 11.34 | 10.96 | 11.31 | 10.61 | qfq | 24,865,802 | 278,028,503 | 3.01% |
| 2024-12-23 | 10.93 | 11.19 | 10.88 | 10.98 | 10.30 | qfq | 23,301,194 | 257,578,947 | 0.46% |
| 2024-12-20 | 11.12 | 11.20 | 10.78 | 10.93 | 10.26 | qfq | 33,393,311 | 364,535,749 | -2.06% |
| 2024-12-19 | 11.13 | 11.22 | 11.07 | 11.16 | 10.47 | qfq | 12,336,042 | 137,432,912 | -0.62% |
| 2024-12-18 | 11.41 | 11.60 | 11.21 | 11.23 | 10.54 | qfq | 16,933,787 | 192,197,236 | -1.58% |
| 2024-12-17 | 11.18 | 11.63 | 11.16 | 11.41 | 10.71 | qfq | 37,607,313 | 431,255,884 | 1.60% |
| 2024-12-16 | 11.00 | 11.36 | 10.98 | 11.23 | 10.54 | qfq | 26,934,009 | 300,713,478 | 1.54% |
| 2024-12-13 | 11.29 | 11.29 | 10.90 | 11.06 | 10.38 | qfq | 33,862,912 | 373,959,342 | -2.38% |
| 2024-12-12 | 11.39 | 11.40 | 11.26 | 11.33 | 10.63 | qfq | 17,887,406 | 202,740,794 | -0.18% |
| 2024-12-11 | 11.41 | 11.47 | 11.33 | 11.35 | 10.65 | qfq | 15,629,767 | 177,928,575 | -0.53% |
| 2024-12-10 | 11.61 | 11.75 | 11.39 | 11.41 | 10.71 | qfq | 25,926,429 | 299,178,501 | 0.26% |
| 2024-12-09 | 11.58 | 11.62 | 11.32 | 11.38 | 10.68 | qfq | 23,074,848 | 263,011,243 | -2.07% |
| 2024-12-06 | 11.33 | 11.68 | 11.26 | 11.62 | 10.90 | qfq | 22,689,178 | 260,346,701 | 2.29% |
| 2024-12-05 | 11.67 | 11.70 | 11.25 | 11.36 | 10.66 | qfq | 23,586,679 | 268,763,337 | -2.91% |
| 2024-12-04 | 11.49 | 11.80 | 11.39 | 11.70 | 10.98 | qfq | 29,874,656 | 349,192,070 | 1.47% |
| 2024-12-03 | 11.48 | 11.92 | 11.40 | 11.53 | 10.82 | qfq | 41,523,962 | 481,615,135 | 3.59% |
| 2024-12-02 | 11.16 | 11.24 | 10.92 | 11.13 | 10.44 | qfq | 30,275,436 | 335,964,456 | 0.00% |
| 2024-11-29 | 11.09 | 11.24 | 10.95 | 11.13 | 10.44 | qfq | 33,918,072 | 376,785,775 | 0.18% |
| 2024-11-28 | 11.26 | 11.30 | 11.05 | 11.11 | 10.43 | qfq | 16,795,467 | 187,348,885 | -1.59% |
| 2024-11-27 | 11.15 | 11.29 | 10.97 | 11.29 | 10.59 | qfq | 19,452,292 | 217,219,783 | 0.71% |
| 2024-11-26 | 11.52 | 11.60 | 11.15 | 11.21 | 10.52 | qfq | 29,319,542 | 331,341,787 | -3.11% |
| 2024-11-25 | 11.49 | 11.93 | 11.42 | 11.57 | 10.86 | qfq | 24,666,583 | 286,709,425 | 1.40% |
| 2024-11-22 | 11.62 | 11.75 | 11.41 | 11.41 | 10.71 | qfq | 19,818,096 | 229,554,555 | -2.14% |
| 2024-11-21 | 11.73 | 11.73 | 11.57 | 11.66 | 10.94 | qfq | 12,994,668 | 151,248,247 | -0.68% |
| 2024-11-20 | 11.66 | 11.92 | 11.50 | 11.74 | 11.02 | qfq | 15,806,121 | 184,737,871 | 0.43% |
| 2024-11-19 | 11.62 | 11.74 | 11.46 | 11.69 | 10.97 | qfq | 21,516,423 | 249,036,070 | 0.86% |
| 2024-11-18 | 11.60 | 11.92 | 11.53 | 11.59 | 10.88 | qfq | 23,435,167 | 274,577,229 | -0.09% |
| 2024-11-15 | 11.71 | 11.87 | 11.57 | 11.60 | 10.89 | qfq | 18,855,998 | 220,365,611 | -1.44% |
| 2024-11-14 | 11.97 | 12.00 | 11.73 | 11.77 | 11.04 | qfq | 16,243,994 | 192,711,877 | -1.51% |
| 2024-11-13 | 11.82 | 12.04 | 11.68 | 11.95 | 11.21 | qfq | 18,394,197 | 219,007,654 | 0.50% |
| 2024-11-12 | 12.10 | 12.25 | 11.75 | 11.89 | 11.16 | qfq | 30,647,722 | 368,411,273 | -1.90% |
| 2024-11-11 | 12.40 | 12.50 | 11.81 | 12.12 | 11.37 | qfq | 53,553,426 | 646,696,195 | -3.43% |
| 2024-11-08 | 12.92 | 13.11 | 12.48 | 12.55 | 11.78 | qfq | 30,590,276 | 388,943,396 | -2.86% |
| 2024-11-07 | 12.41 | 12.98 | 12.40 | 12.92 | 12.12 | qfq | 35,105,030 | 449,053,058 | 2.70% |
| 2024-11-06 | 12.50 | 12.96 | 12.33 | 12.58 | 11.80 | qfq | 42,585,009 | 535,113,495 | 0.40% |
| 2024-11-05 | 12.22 | 12.54 | 11.95 | 12.53 | 11.76 | qfq | 39,723,376 | 488,701,129 | 2.54% |
| 2024-11-04 | 12.10 | 12.34 | 12.05 | 12.22 | 11.47 | qfq | 21,673,706 | 264,261,660 | 0.41% |
| 2024-11-01 | 11.95 | 12.51 | 11.81 | 12.17 | 11.42 | qfq | 44,554,428 | 543,662,729 | 1.50% |
| 2024-10-31 | 11.93 | 12.24 | 11.93 | 11.99 | 11.25 | qfq | 26,872,259 | 324,165,833 | 0.17% |
| 2024-10-30 | 11.90 | 12.28 | 11.86 | 11.97 | 11.23 | qfq | 30,373,906 | 365,832,734 | 0.42% |
| 2024-10-29 | 12.02 | 12.15 | 11.90 | 11.92 | 11.19 | qfq | 20,690,708 | 248,246,541 | -1.08% |
| 2024-10-28 | 12.16 | 12.17 | 11.78 | 12.05 | 11.31 | qfq | 33,243,730 | 397,366,079 | -0.90% |
| 2024-10-25 | 12.21 | 12.37 | 12.06 | 12.16 | 11.41 | qfq | 24,401,133 | 296,729,648 | -0.33% |
| 2024-10-24 | 12.41 | 12.41 | 12.08 | 12.20 | 11.45 | qfq | 26,551,108 | 323,009,029 | -1.69% |
| 2024-10-23 | 12.63 | 12.89 | 12.27 | 12.41 | 11.65 | qfq | 37,963,024 | 472,471,050 | -1.82% |
| 2024-10-22 | 12.43 | 12.83 | 12.28 | 12.64 | 11.86 | qfq | 31,734,619 | 400,377,589 | 2.02% |
| 2024-10-21 | 12.40 | 12.63 | 12.26 | 12.39 | 11.63 | qfq | 26,504,611 | 328,227,779 | -0.80% |
| 2024-10-18 | 12.29 | 12.64 | 12.01 | 12.49 | 11.72 | qfq | 42,286,711 | 521,769,515 | 2.21% |
| 2024-10-17 | 12.52 | 12.68 | 12.21 | 12.22 | 11.47 | qfq | 29,860,760 | 370,613,761 | -1.45% |
| 2024-10-16 | 12.02 | 12.58 | 11.95 | 12.40 | 11.64 | qfq | 38,420,706 | 475,622,081 | 1.39% |
| 2024-10-15 | 12.93 | 12.98 | 12.23 | 12.23 | 11.48 | qfq | 54,882,279 | 684,540,178 | -6.21% |
| 2024-10-14 | 12.45 | 13.08 | 12.40 | 13.04 | 12.24 | qfq | 64,402,002 | 824,482,819 | 5.16% |
| 2024-10-11 | 12.51 | 12.94 | 12.28 | 12.40 | 11.64 | qfq | 53,077,609 | 668,006,854 | -0.96% |
| 2024-10-10 | 12.18 | 12.90 | 12.15 | 12.52 | 11.75 | qfq | 66,381,651 | 836,607,725 | 3.30% |
| 2024-10-09 | 12.08 | 12.65 | 11.53 | 12.12 | 11.37 | qfq | 76,405,545 | 937,182,434 | -1.54% |
| 2024-10-08 | 13.60 | 13.71 | 12.00 | 12.31 | 11.55 | qfq | 92,197,254 | 1,163,012,184 | -1.52% |
| 2024-09-30 | 12.12 | 12.57 | 11.72 | 12.50 | 11.73 | qfq | 66,971,691 | 813,677,118 | 6.56% |
| 2024-09-27 | 11.45 | 11.85 | 11.30 | 11.73 | 11.01 | qfq | 46,298,637 | 536,164,203 | 2.71% |
| 2024-09-26 | 10.80 | 11.47 | 10.76 | 11.42 | 10.72 | qfq | 37,571,060 | 417,095,053 | 5.64% |
| 2024-09-25 | 11.11 | 11.33 | 10.79 | 10.81 | 10.14 | qfq | 38,386,127 | 422,645,347 | -2.52% |
| 2024-09-24 | 10.47 | 11.11 | 10.47 | 11.09 | 10.41 | qfq | 40,801,269 | 442,766,277 | 6.12% |
| 2024-09-23 | 10.38 | 10.60 | 10.35 | 10.45 | 9.81 | qfq | 11,843,311 | 124,047,579 | -0.10% |
| 2024-09-20 | 10.53 | 10.58 | 10.32 | 10.46 | 9.82 | qfq | 16,505,639 | 172,268,642 | -1.23% |
| 2024-09-19 | 10.44 | 10.75 | 10.26 | 10.59 | 9.94 | qfq | 29,593,031 | 312,088,182 | 2.32% |
| 2024-09-18 | 10.10 | 10.46 | 10.10 | 10.35 | 9.71 | qfq | 17,365,109 | 179,234,433 | 1.67% |
| 2024-09-13 | 10.38 | 10.38 | 10.15 | 10.18 | 9.55 | qfq | 21,304,747 | 218,364,898 | -1.45% |
| 2024-09-12 | 10.03 | 10.51 | 10.03 | 10.33 | 9.69 | qfq | 33,249,145 | 344,897,879 | 2.08% |
| 2024-09-11 | 9.73 | 10.30 | 9.68 | 10.12 | 9.50 | qfq | 35,305,357 | 355,551,718 | 3.48% |
| 2024-09-10 | 9.44 | 9.86 | 9.41 | 9.78 | 9.18 | qfq | 30,861,762 | 299,303,655 | 3.60% |
| 2024-09-09 | 9.40 | 9.49 | 9.22 | 9.44 | 8.86 | qfq | 20,252,146 | 188,928,395 | 0.75% |
| 2024-09-06 | 9.31 | 9.50 | 9.28 | 9.37 | 8.79 | qfq | 17,514,985 | 164,656,616 | 0.43% |
| 2024-09-05 | 9.38 | 9.48 | 9.28 | 9.33 | 8.76 | qfq | 10,588,997 | 99,079,467 | -0.32% |
| 2024-09-04 | 9.48 | 9.48 | 9.23 | 9.36 | 8.78 | qfq | 16,196,183 | 151,348,966 | -0.74% |
| 2024-09-03 | 9.38 | 9.53 | 9.33 | 9.43 | 8.85 | qfq | 11,904,563 | 112,565,026 | 0.32% |
| 2024-09-02 | 9.60 | 9.70 | 9.30 | 9.40 | 8.82 | qfq | 19,124,610 | 182,478,477 | -1.88% |
| 2024-08-30 | 9.21 | 9.74 | 9.02 | 9.58 | 8.99 | qfq | 29,933,770 | 283,311,020 | 3.79% |
| 2024-08-29 | 9.35 | 9.42 | 9.12 | 9.23 | 8.66 | qfq | 19,011,813 | 176,179,525 | -1.39% |
| 2024-08-28 | 9.15 | 9.44 | 9.15 | 9.36 | 8.78 | qfq | 14,892,657 | 139,418,038 | 1.41% |
| 2024-08-27 | 9.45 | 9.47 | 9.18 | 9.23 | 8.66 | qfq | 19,138,625 | 177,190,059 | -2.53% |
| 2024-08-26 | 9.54 | 9.63 | 9.35 | 9.47 | 8.89 | qfq | 16,019,253 | 152,113,163 | -0.73% |
| 2024-08-23 | 9.46 | 9.69 | 9.42 | 9.54 | 8.95 | qfq | 15,241,828 | 144,988,984 | 0.63% |
| 2024-08-22 | 9.56 | 9.62 | 9.42 | 9.48 | 8.90 | qfq | 10,551,446 | 100,099,097 | -0.94% |
| 2024-08-21 | 9.62 | 9.75 | 9.43 | 9.57 | 8.98 | qfq | 10,731,360 | 102,661,889 | -0.93% |
| 2024-08-20 | 9.80 | 9.96 | 9.51 | 9.66 | 9.06 | qfq | 16,856,676 | 162,431,948 | -1.43% |
| 2024-08-19 | 9.50 | 9.84 | 9.50 | 9.80 | 9.20 | qfq | 15,460,743 | 150,869,053 | 2.73% |
| 2024-08-16 | 9.88 | 9.88 | 9.42 | 9.54 | 8.95 | qfq | 22,087,863 | 211,290,480 | -1.65% |
| 2024-08-15 | 9.51 | 9.88 | 9.51 | 9.70 | 9.10 | qfq | 14,956,800 | 145,540,955 | 1.68% |
| 2024-08-14 | 9.68 | 9.68 | 9.50 | 9.54 | 8.95 | qfq | 9,032,390 | 86,359,252 | -1.14% |
| 2024-08-13 | 9.57 | 9.70 | 9.50 | 9.65 | 9.06 | qfq | 10,038,860 | 96,231,402 | 0.73% |
| 2024-08-12 | 9.50 | 9.69 | 9.38 | 9.58 | 8.99 | qfq | 16,611,100 | 159,036,742 | 0.42% |
| 2024-08-09 | 9.51 | 9.90 | 9.51 | 9.54 | 8.95 | qfq | 20,309,896 | 197,507,695 | 0.21% |
| 2024-08-08 | 9.61 | 9.66 | 9.40 | 9.52 | 8.93 | qfq | 21,378,743 | 203,133,277 | -1.35% |
| 2024-08-07 | 9.70 | 9.84 | 9.63 | 9.65 | 9.06 | qfq | 15,002,577 | 145,501,776 | -0.82% |
| 2024-08-06 | 9.54 | 9.80 | 9.54 | 9.73 | 9.13 | qfq | 16,785,030 | 162,707,702 | 2.31% |
| 2024-08-05 | 9.74 | 9.83 | 9.47 | 9.51 | 8.92 | qfq | 20,525,700 | 197,126,031 | -2.46% |
| 2024-08-02 | 9.78 | 10.00 | 9.66 | 9.75 | 9.15 | qfq | 17,337,732 | 170,658,014 | -0.91% |
| 2024-08-01 | 9.93 | 10.13 | 9.82 | 9.84 | 9.23 | qfq | 20,986,939 | 209,298,562 | -1.99% |
| 2024-07-31 | 9.30 | 10.15 | 9.20 | 10.04 | 9.42 | qfq | 38,827,084 | 380,682,815 | 7.49% |
| 2024-07-30 | 9.64 | 9.64 | 9.28 | 9.34 | 8.76 | qfq | 25,052,453 | 234,776,227 | -3.11% |
| 2024-07-29 | 9.76 | 9.80 | 9.53 | 9.64 | 9.05 | qfq | 18,636,315 | 180,038,308 | -1.23% |
| 2024-07-26 | 9.47 | 9.90 | 9.47 | 9.76 | 9.16 | qfq | 26,051,928 | 253,345,009 | 2.52% |
| 2024-07-25 | 9.41 | 9.65 | 9.32 | 9.52 | 8.93 | qfq | 19,967,380 | 189,238,037 | 0.53% |
| 2024-07-24 | 9.55 | 9.69 | 9.43 | 9.47 | 8.89 | qfq | 28,911,399 | 276,199,125 | -0.21% |
| 2024-07-23 | 9.80 | 9.95 | 9.48 | 9.49 | 8.91 | qfq | 33,887,895 | 330,025,077 | -3.06% |
| 2024-07-22 | 10.15 | 10.19 | 9.76 | 9.79 | 9.19 | qfq | 44,161,914 | 435,960,558 | -3.64% |
| 2024-07-19 | 10.10 | 10.46 | 10.08 | 10.16 | 9.53 | qfq | 26,785,652 | 274,308,581 | -0.39% |
| 2024-07-18 | 10.08 | 10.22 | 9.93 | 10.20 | 9.57 | qfq | 29,288,437 | 295,864,473 | 0.99% |
| 2024-07-17 | 10.61 | 10.64 | 9.93 | 10.10 | 9.48 | qfq | 49,173,776 | 498,187,051 | -4.45% |
| 2024-07-16 | 10.88 | 11.04 | 10.49 | 10.57 | 9.92 | qfq | 33,904,013 | 362,008,241 | -3.12% |
| 2024-07-15 | 10.78 | 11.19 | 10.53 | 10.91 | 10.24 | qfq | 36,506,140 | 399,517,025 | 0.65% |
| 2024-07-12 | 10.91 | 10.98 | 10.61 | 10.84 | 10.17 | qfq | 23,992,206 | 258,624,753 | -0.28% |
| 2024-07-11 | 10.65 | 10.91 | 10.47 | 10.87 | 10.20 | qfq | 33,476,917 | 358,818,996 | 2.84% |
| 2024-07-10 | 10.51 | 10.69 | 10.40 | 10.57 | 9.92 | qfq | 23,835,057 | 251,454,780 | 0.09% |
| 2024-07-09 | 10.40 | 10.63 | 10.13 | 10.56 | 9.91 | qfq | 34,872,467 | 361,741,096 | 1.15% |
| 2024-07-08 | 10.74 | 10.74 | 10.41 | 10.44 | 9.80 | qfq | 28,276,625 | 296,586,978 | -2.52% |
| 2024-07-05 | 10.47 | 10.80 | 10.42 | 10.71 | 10.05 | qfq | 25,707,877 | 272,808,683 | 1.23% |
| 2024-07-04 | 10.50 | 10.80 | 10.44 | 10.58 | 9.93 | qfq | 27,744,329 | 296,058,566 | 0.38% |
| 2024-07-03 | 10.77 | 10.81 | 10.43 | 10.54 | 9.89 | qfq | 37,918,854 | 400,312,050 | -2.41% |
| 2024-07-02 | 11.27 | 11.33 | 10.30 | 10.80 | 10.13 | qfq | 70,201,850 | 750,747,727 | -4.59% |
| 2024-07-01 | 11.15 | 11.51 | 11.11 | 11.32 | 10.62 | qfq | 35,311,409 | 399,183,021 | 1.16% |
| 2024-06-28 | 10.80 | 11.25 | 10.78 | 11.19 | 10.50 | qfq | 31,267,368 | 347,540,429 | 1.91% |
| 2024-06-27 | 11.18 | 11.34 | 10.92 | 10.98 | 10.30 | qfq | 34,736,340 | 385,441,126 | -2.66% |
| 2024-06-26 | 11.52 | 11.57 | 11.08 | 11.28 | 10.58 | qfq | 44,423,614 | 498,642,337 | -2.84% |
| 2024-06-25 | 11.41 | 11.76 | 11.28 | 11.61 | 10.89 | qfq | 42,429,578 | 490,079,980 | 1.13% |
| 2024-06-24 | 11.42 | 11.64 | 11.39 | 11.48 | 10.77 | qfq | 34,097,468 | 391,934,933 | -0.35% |
| 2024-06-21 | 11.19 | 11.68 | 11.14 | 11.52 | 10.81 | qfq | 44,579,818 | 511,659,921 | 2.49% |
| 2024-06-20 | 11.34 | 11.52 | 11.12 | 11.24 | 10.55 | qfq | 23,162,182 | 261,038,828 | -2.35% |
| 2024-06-19 | 11.58 | 11.84 | 11.44 | 11.51 | 10.61 | qfq | 39,087,026 | 453,938,297 | -1.62% |
| 2024-06-18 | 11.10 | 11.80 | 10.81 | 11.70 | 10.79 | qfq | 57,187,964 | 651,400,077 | 5.50% |
| 2024-06-17 | 11.20 | 11.47 | 10.99 | 11.09 | 10.23 | qfq | 39,172,014 | 436,995,725 | -1.86% |
| 2024-06-14 | 11.26 | 11.50 | 11.15 | 11.30 | 10.42 | qfq | 30,543,883 | 345,762,124 | -0.88% |
| 2024-06-13 | 11.44 | 11.69 | 11.27 | 11.40 | 10.51 | qfq | 36,432,434 | 416,596,514 | -2.31% |
| 2024-06-12 | 11.17 | 11.85 | 11.00 | 11.67 | 10.76 | qfq | 50,846,941 | 584,626,680 | 3.64% |
| 2024-06-11 | 11.42 | 11.53 | 10.93 | 11.26 | 10.38 | qfq | 53,426,336 | 597,429,053 | -1.23% |
| 2024-06-07 | 11.05 | 11.75 | 11.03 | 11.40 | 10.51 | qfq | 85,096,569 | 972,506,888 | 3.45% |
| 2024-06-06 | 10.85 | 11.25 | 10.73 | 11.02 | 10.16 | qfq | 56,398,587 | 621,825,238 | 2.70% |
| 2024-06-05 | 11.00 | 11.19 | 10.65 | 10.73 | 9.90 | qfq | 45,281,857 | 492,615,779 | -2.54% |
| 2024-06-04 | 10.68 | 11.14 | 10.50 | 11.01 | 10.15 | qfq | 60,476,836 | 660,993,209 | 3.57% |
| 2024-06-03 | 10.49 | 10.95 | 10.47 | 10.63 | 9.80 | qfq | 57,082,934 | 610,969,589 | 3.40% |
| 2024-05-31 | 10.29 | 10.56 | 10.23 | 10.28 | 9.48 | qfq | 32,494,258 | 337,772,539 | 1.88% |
| 2024-05-30 | 10.41 | 10.45 | 10.03 | 10.09 | 9.30 | qfq | 35,125,934 | 357,501,311 | -2.89% |
| 2024-05-29 | 10.36 | 10.52 | 10.22 | 10.39 | 9.58 | qfq | 20,387,731 | 211,700,537 | -0.38% |
| 2024-05-28 | 10.74 | 10.74 | 10.38 | 10.43 | 9.62 | qfq | 29,809,564 | 312,689,849 | -3.16% |
| 2024-05-27 | 10.51 | 10.79 | 10.36 | 10.77 | 9.93 | qfq | 34,984,002 | 371,069,828 | 2.57% |
| 2024-05-24 | 10.27 | 10.66 | 10.24 | 10.50 | 9.68 | qfq | 36,578,243 | 384,414,734 | 2.34% |
| 2024-05-23 | 10.37 | 10.51 | 10.17 | 10.26 | 9.46 | qfq | 29,575,592 | 305,489,696 | -1.44% |
| 2024-05-22 | 10.70 | 10.70 | 10.35 | 10.41 | 9.60 | qfq | 38,722,241 | 405,990,907 | -2.89% |
| 2024-05-21 | 10.70 | 10.80 | 10.57 | 10.72 | 9.89 | qfq | 22,699,557 | 242,375,484 | 0.19% |
| 2024-05-20 | 10.72 | 10.82 | 10.42 | 10.70 | 9.87 | qfq | 35,102,460 | 372,771,726 | -1.02% |
| 2024-05-17 | 10.55 | 10.84 | 10.40 | 10.81 | 9.97 | qfq | 40,353,200 | 430,117,394 | 1.60% |
| 2024-05-16 | 10.53 | 10.85 | 10.44 | 10.64 | 9.81 | qfq | 40,974,822 | 435,712,587 | 0.76% |
| 2024-05-15 | 11.05 | 11.05 | 10.49 | 10.56 | 9.74 | qfq | 46,559,510 | 500,414,592 | -4.43% |
| 2024-05-14 | 11.00 | 11.18 | 10.88 | 11.05 | 10.19 | qfq | 46,283,938 | 510,011,842 | -0.18% |
| 2024-05-13 | 10.71 | 11.26 | 10.57 | 11.07 | 10.21 | qfq | 74,644,949 | 820,932,352 | 2.12% |
| 2024-05-10 | 10.85 | 10.90 | 10.60 | 10.84 | 10.00 | qfq | 42,618,014 | 458,339,668 | -0.55% |
| 2024-05-09 | 10.28 | 11.02 | 10.28 | 10.90 | 10.05 | qfq | 81,866,604 | 881,379,985 | 4.61% |
| 2024-05-08 | 10.69 | 10.70 | 10.13 | 10.42 | 9.61 | qfq | 68,346,735 | 709,887,360 | -3.34% |
| 2024-05-07 | 10.91 | 11.08 | 10.67 | 10.78 | 9.94 | qfq | 58,001,986 | 629,025,534 | -2.71% |
| 2024-05-06 | 10.64 | 11.15 | 10.31 | 11.08 | 10.22 | qfq | 91,815,506 | 994,397,034 | 5.12% |
| 2024-04-30 | 10.31 | 10.85 | 10.26 | 10.54 | 9.72 | qfq | 75,961,741 | 800,002,915 | 1.35% |
| 2024-04-29 | 10.43 | 10.51 | 10.07 | 10.40 | 9.59 | qfq | 80,206,814 | 825,343,728 | -2.62% |
| 2024-04-26 | 10.25 | 10.73 | 10.16 | 10.68 | 9.85 | qfq | 88,800,729 | 928,901,358 | 3.69% |
| 2024-04-25 | 10.20 | 10.36 | 10.05 | 10.30 | 9.50 | qfq | 46,665,761 | 477,878,475 | -0.48% |
| 2024-04-24 | 10.34 | 10.37 | 9.98 | 10.35 | 9.54 | qfq | 66,704,178 | 682,232,640 | 0.10% |
| 2024-04-23 | 10.30 | 10.52 | 10.15 | 10.34 | 9.54 | qfq | 51,243,577 | 528,587,944 | -1.24% |
| 2024-04-22 | 10.86 | 10.92 | 10.36 | 10.47 | 9.66 | qfq | 87,339,458 | 922,567,262 | -5.42% |
| 2024-04-19 | 10.90 | 11.13 | 10.67 | 11.07 | 10.21 | qfq | 103,350,370 | 1,128,097,085 | 0.73% |
| 2024-04-18 | 11.41 | 11.56 | 10.86 | 10.99 | 10.13 | qfq | 110,065,479 | 1,222,127,310 | -1.88% |
| 2024-04-17 | 10.20 | 11.20 | 10.20 | 11.20 | 10.33 | qfq | 103,904,015 | 1,108,767,957 | 10.02% |
| 2024-04-16 | 10.61 | 10.81 | 10.16 | 10.18 | 9.39 | qfq | 115,620,926 | 1,205,821,887 | -7.29% |
| 2024-04-15 | 10.45 | 11.48 | 10.40 | 10.98 | 10.13 | qfq | 140,821,439 | 1,540,281,221 | 4.37% |
| 2024-04-12 | 11.06 | 11.20 | 10.39 | 10.52 | 9.70 | qfq | 117,489,970 | 1,257,146,790 | -3.13% |
| 2024-04-11 | 9.77 | 10.86 | 9.70 | 10.86 | 10.01 | qfq | 105,002,695 | 1,108,673,301 | 10.03% |
| 2024-04-10 | 9.65 | 10.07 | 9.52 | 9.87 | 9.10 | qfq | 76,810,453 | 757,454,153 | 7.28% |
| 2024-04-09 | 9.44 | 9.45 | 9.08 | 9.20 | 8.48 | qfq | 28,818,131 | 266,187,050 | -2.65% |
| 2024-04-08 | 8.77 | 9.63 | 8.71 | 9.45 | 8.71 | qfq | 67,748,370 | 628,724,256 | 7.88% |
| 2024-04-03 | 8.60 | 8.80 | 8.49 | 8.76 | 8.08 | qfq | 25,770,094 | 223,318,115 | 1.74% |
| 2024-04-02 | 8.53 | 8.86 | 8.52 | 8.61 | 7.94 | qfq | 23,762,507 | 206,093,416 | 0.23% |
| 2024-04-01 | 8.36 | 8.67 | 8.35 | 8.59 | 7.92 | qfq | 38,024,504 | 325,883,215 | 2.75% |
| 2024-03-29 | 8.31 | 8.37 | 8.22 | 8.36 | 7.71 | qfq | 10,621,481 | 88,156,407 | 0.48% |
| 2024-03-28 | 8.07 | 8.45 | 8.04 | 8.32 | 7.67 | qfq | 19,234,738 | 159,212,536 | 2.59% |
| 2024-03-27 | 8.23 | 8.29 | 8.08 | 8.11 | 7.48 | qfq | 12,434,619 | 101,698,917 | -1.58% |
| 2024-03-26 | 8.28 | 8.32 | 8.16 | 8.24 | 7.60 | qfq | 13,951,968 | 114,968,850 | -1.32% |
| 2024-03-25 | 8.37 | 8.66 | 8.30 | 8.35 | 7.70 | qfq | 26,466,662 | 224,486,782 | 0.36% |
| 2024-03-22 | 8.24 | 8.35 | 8.17 | 8.32 | 7.67 | qfq | 21,586,229 | 179,349,834 | 0.73% |
| 2024-03-21 | 8.25 | 8.28 | 8.17 | 8.26 | 7.62 | qfq | 8,144,966 | 67,117,632 | 0.49% |
| 2024-03-20 | 8.19 | 8.32 | 8.16 | 8.22 | 7.58 | qfq | 10,446,165 | 86,231,193 | 0.00% |
| 2024-03-19 | 8.22 | 8.29 | 8.10 | 8.22 | 7.58 | qfq | 12,012,065 | 98,575,712 | -0.48% |
| 2024-03-18 | 8.06 | 8.27 | 8.01 | 8.26 | 7.62 | qfq | 19,582,840 | 160,458,554 | 2.48% |
| 2024-03-15 | 8.06 | 8.09 | 7.94 | 8.06 | 7.43 | qfq | 13,055,656 | 104,739,868 | -0.37% |
| 2024-03-14 | 7.89 | 8.12 | 7.83 | 8.09 | 7.46 | qfq | 28,352,887 | 228,564,565 | 2.15% |
| 2024-03-13 | 8.04 | 8.04 | 7.81 | 7.92 | 7.30 | qfq | 15,176,591 | 119,951,271 | -0.38% |
| 2024-03-12 | 7.98 | 7.99 | 7.83 | 7.95 | 7.33 | qfq | 18,933,324 | 150,052,762 | -0.50% |
| 2024-03-11 | 8.26 | 8.30 | 7.92 | 7.99 | 7.37 | qfq | 31,761,212 | 255,085,234 | -3.27% |
| 2024-03-08 | 7.93 | 8.27 | 7.88 | 8.26 | 7.62 | qfq | 44,492,898 | 361,025,369 | 3.38% |
| 2024-03-07 | 8.01 | 8.25 | 7.94 | 7.99 | 7.37 | qfq | 33,168,017 | 267,987,075 | 0.00% |
| 2024-03-06 | 7.98 | 8.05 | 7.91 | 7.99 | 7.37 | qfq | 30,659,056 | 244,647,292 | 0.00% |
| 2024-03-05 | 8.02 | 8.35 | 7.95 | 7.99 | 7.37 | qfq | 75,808,650 | 618,566,083 | -0.37% |
| 2024-03-04 | 7.92 | 8.07 | 7.85 | 8.02 | 7.40 | qfq | 43,441,395 | 345,642,240 | 2.17% |
| 2024-03-01 | 7.70 | 7.85 | 7.65 | 7.85 | 7.24 | qfq | 19,936,469 | 155,313,452 | 2.35% |
| 2024-02-29 | 7.53 | 7.70 | 7.51 | 7.67 | 7.07 | qfq | 16,686,251 | 127,435,191 | 1.46% |
| 2024-02-28 | 7.81 | 7.81 | 7.51 | 7.56 | 6.97 | qfq | 25,775,890 | 197,301,547 | -2.70% |
| 2024-02-27 | 7.69 | 7.82 | 7.65 | 7.77 | 7.17 | qfq | 13,522,005 | 104,772,521 | 0.26% |
| 2024-02-26 | 7.71 | 7.86 | 7.66 | 7.75 | 7.15 | qfq | 16,930,733 | 131,246,531 | 0.52% |
| 2024-02-23 | 7.68 | 7.73 | 7.47 | 7.71 | 7.11 | qfq | 21,525,405 | 163,791,094 | 0.13% |
| 2024-02-22 | 7.65 | 7.72 | 7.59 | 7.70 | 7.10 | qfq | 18,808,836 | 143,552,788 | 0.39% |
| 2024-02-21 | 7.72 | 7.82 | 7.64 | 7.67 | 7.07 | qfq | 21,678,139 | 167,476,635 | -1.41% |
| 2024-02-20 | 7.76 | 7.97 | 7.70 | 7.78 | 7.17 | qfq | 24,229,411 | 189,879,699 | -0.64% |
| 2024-02-19 | 7.70 | 7.91 | 7.60 | 7.83 | 7.22 | qfq | 28,119,611 | 219,425,939 | 1.95% |
| 2024-02-08 | 7.50 | 7.90 | 7.45 | 7.68 | 7.08 | qfq | 32,423,565 | 250,631,263 | 1.05% |
| 2024-02-07 | 7.40 | 7.76 | 7.40 | 7.60 | 7.01 | qfq | 34,182,099 | 258,762,749 | 1.88% |
| 2024-02-06 | 7.07 | 7.49 | 7.02 | 7.46 | 6.88 | qfq | 30,130,060 | 221,060,557 | 3.61% |
| 2024-02-05 | 7.02 | 7.24 | 6.82 | 7.20 | 6.64 | qfq | 28,654,106 | 201,937,759 | 1.69% |
| 2024-02-02 | 6.95 | 7.22 | 6.85 | 7.08 | 6.53 | qfq | 30,203,429 | 213,352,715 | 1.72% |
| 2024-02-01 | 6.84 | 7.10 | 6.75 | 6.96 | 6.42 | qfq | 18,948,721 | 132,030,479 | 1.02% |
| 2024-01-31 | 6.83 | 7.04 | 6.82 | 6.89 | 6.35 | qfq | 16,138,270 | 111,678,309 | 0.44% |
| 2024-01-30 | 6.86 | 6.99 | 6.82 | 6.86 | 6.33 | qfq | 13,663,215 | 94,601,267 | -0.44% |
| 2024-01-29 | 7.02 | 7.12 | 6.88 | 6.89 | 6.35 | qfq | 13,643,659 | 95,272,046 | -1.85% |
| 2024-01-26 | 6.97 | 7.08 | 6.89 | 7.02 | 6.47 | qfq | 12,280,842 | 85,879,213 | 1.01% |
| 2024-01-25 | 6.67 | 7.00 | 6.65 | 6.95 | 6.41 | qfq | 19,235,459 | 132,710,501 | 4.04% |
| 2024-01-24 | 6.55 | 6.72 | 6.46 | 6.68 | 6.16 | qfq | 10,010,626 | 66,131,817 | 2.45% |
| 2024-01-23 | 6.35 | 6.59 | 6.16 | 6.52 | 6.01 | qfq | 17,882,091 | 114,473,875 | 2.68% |
| 2024-01-22 | 6.64 | 6.67 | 6.30 | 6.35 | 5.86 | qfq | 15,666,198 | 101,584,107 | -4.51% |
| 2024-01-19 | 6.71 | 6.78 | 6.64 | 6.65 | 6.13 | qfq | 7,666,974 | 51,394,859 | -0.60% |
| 2024-01-18 | 6.68 | 6.72 | 6.48 | 6.69 | 6.17 | qfq | 14,726,597 | 97,148,270 | -0.15% |
| 2024-01-17 | 6.79 | 6.86 | 6.70 | 6.70 | 6.18 | qfq | 6,755,219 | 45,808,617 | -1.33% |
| 2024-01-16 | 6.80 | 6.86 | 6.69 | 6.79 | 6.26 | qfq | 8,102,491 | 54,891,138 | -0.29% |
| 2024-01-15 | 6.80 | 6.85 | 6.74 | 6.81 | 6.28 | qfq | 6,637,409 | 45,099,154 | -0.44% |
| 2024-01-12 | 6.78 | 6.88 | 6.72 | 6.84 | 6.31 | qfq | 9,383,750 | 64,159,620 | 1.48% |
| 2024-01-11 | 6.77 | 6.79 | 6.69 | 6.74 | 6.22 | qfq | 8,280,930 | 55,775,262 | -0.44% |
| 2024-01-10 | 6.77 | 6.82 | 6.71 | 6.77 | 6.24 | qfq | 9,319,666 | 63,081,034 | -0.44% |
| 2024-01-09 | 6.64 | 6.83 | 6.60 | 6.80 | 6.27 | qfq | 10,769,387 | 72,488,571 | 2.26% |
| 2024-01-08 | 6.72 | 6.76 | 6.65 | 6.65 | 6.13 | qfq | 9,739,126 | 65,164,635 | -1.77% |
| 2024-01-05 | 6.85 | 6.90 | 6.74 | 6.77 | 6.24 | qfq | 12,810,461 | 87,354,128 | -1.17% |
| 2024-01-04 | 6.82 | 6.91 | 6.78 | 6.85 | 6.32 | qfq | 18,535,513 | 127,024,832 | 0.29% |
| 2024-01-03 | 6.71 | 6.84 | 6.69 | 6.83 | 6.30 | qfq | 12,992,645 | 87,989,377 | 1.49% |
| 2024-01-02 | 6.74 | 6.77 | 6.70 | 6.73 | 6.21 | qfq | 11,290,468 | 76,134,833 | -0.15% |
| 2023-12-29 | 6.64 | 6.75 | 6.61 | 6.74 | 6.22 | qfq | 15,348,988 | 102,621,631 | 1.20% |
| 2023-12-28 | 6.60 | 6.70 | 6.55 | 6.66 | 6.14 | qfq | 14,696,260 | 97,668,136 | 1.06% |
| 2023-12-27 | 6.47 | 6.60 | 6.43 | 6.59 | 6.08 | qfq | 10,640,975 | 69,563,811 | 2.33% |
| 2023-12-26 | 6.63 | 6.64 | 6.40 | 6.44 | 5.94 | qfq | 21,406,240 | 139,500,185 | -3.01% |
| 2023-12-25 | 6.56 | 6.65 | 6.51 | 6.64 | 6.12 | qfq | 11,070,973 | 72,774,944 | 1.22% |
| 2023-12-22 | 6.60 | 6.68 | 6.53 | 6.56 | 6.05 | qfq | 12,509,785 | 82,630,540 | -0.61% |
| 2023-12-21 | 6.40 | 6.61 | 6.34 | 6.60 | 6.09 | qfq | 15,884,232 | 103,275,888 | 2.64% |
| 2023-12-20 | 6.42 | 6.50 | 6.40 | 6.43 | 5.93 | qfq | 8,055,907 | 52,043,209 | 0.00% |
| 2023-12-19 | 6.45 | 6.48 | 6.39 | 6.43 | 5.93 | qfq | 8,560,540 | 55,058,819 | -0.31% |
| 2023-12-18 | 6.52 | 6.53 | 6.43 | 6.45 | 5.95 | qfq | 9,826,490 | 63,593,636 | -1.23% |
| 2023-12-15 | 6.59 | 6.63 | 6.51 | 6.53 | 6.02 | qfq | 12,493,448 | 81,996,138 | -1.06% |
| 2023-12-14 | 6.55 | 6.68 | 6.55 | 6.60 | 6.09 | qfq | 11,696,659 | 77,577,183 | 0.61% |
| 2023-12-13 | 6.51 | 6.63 | 6.50 | 6.56 | 6.05 | qfq | 16,367,834 | 107,732,758 | 0.31% |
| 2023-12-12 | 6.47 | 6.59 | 6.46 | 6.54 | 6.03 | qfq | 15,791,186 | 103,284,181 | 0.93% |
| 2023-12-11 | 6.35 | 6.50 | 6.23 | 6.48 | 5.98 | qfq | 25,440,907 | 162,988,429 | 1.89% |
| 2023-12-08 | 6.29 | 6.42 | 6.29 | 6.36 | 5.87 | qfq | 18,076,247 | 115,045,506 | 0.63% |
| 2023-12-07 | 6.28 | 6.34 | 6.22 | 6.32 | 5.83 | qfq | 12,047,925 | 75,781,623 | 0.48% |
| 2023-12-06 | 6.20 | 6.33 | 6.19 | 6.29 | 5.80 | qfq | 16,267,447 | 102,207,389 | 1.45% |
| 2023-12-05 | 6.29 | 6.29 | 6.20 | 6.20 | 5.72 | qfq | 12,836,580 | 80,097,862 | -1.90% |
| 2023-12-04 | 6.32 | 6.33 | 6.25 | 6.32 | 5.83 | qfq | 12,339,365 | 77,596,401 | 0.00% |
| 2023-12-01 | 6.27 | 6.35 | 6.22 | 6.32 | 5.83 | qfq | 15,191,394 | 95,661,112 | 1.12% |
| 2023-11-30 | 6.25 | 6.29 | 6.22 | 6.25 | 5.76 | qfq | 11,146,820 | 69,725,052 | 0.00% |
| 2023-11-29 | 6.42 | 6.42 | 6.22 | 6.25 | 5.76 | qfq | 16,611,768 | 104,552,713 | -2.34% |
| 2023-11-28 | 6.37 | 6.41 | 6.29 | 6.40 | 5.90 | qfq | 12,967,168 | 82,460,136 | 0.63% |
| 2023-11-27 | 6.37 | 6.39 | 6.32 | 6.36 | 5.87 | qfq | 13,548,594 | 86,144,733 | -0.16% |
| 2023-11-24 | 6.43 | 6.43 | 6.35 | 6.37 | 5.87 | qfq | 10,437,354 | 66,579,676 | -0.47% |
| 2023-11-23 | 6.32 | 6.43 | 6.30 | 6.40 | 5.90 | qfq | 11,773,420 | 75,136,364 | 1.11% |
| 2023-11-22 | 6.43 | 6.44 | 6.32 | 6.33 | 5.84 | qfq | 17,910,550 | 114,206,377 | -1.71% |
| 2023-11-21 | 6.45 | 6.54 | 6.44 | 6.44 | 5.94 | qfq | 17,095,139 | 110,925,763 | -0.31% |
| 2023-11-20 | 6.37 | 6.47 | 6.31 | 6.46 | 5.96 | qfq | 16,435,508 | 105,217,577 | 1.57% |
| 2023-11-17 | 6.36 | 6.37 | 6.31 | 6.36 | 5.87 | qfq | 9,834,460 | 62,402,441 | 0.32% |
| 2023-11-16 | 6.40 | 6.42 | 6.33 | 6.34 | 5.85 | qfq | 11,408,683 | 72,542,765 | -1.25% |
| 2023-11-15 | 6.40 | 6.50 | 6.40 | 6.42 | 5.92 | qfq | 15,876,703 | 102,236,221 | 0.47% |
| 2023-11-14 | 6.33 | 6.41 | 6.31 | 6.39 | 5.89 | qfq | 20,062,409 | 127,779,222 | 0.95% |
| 2023-11-13 | 6.21 | 6.34 | 6.19 | 6.33 | 5.84 | qfq | 26,357,587 | 165,515,381 | 2.10% |
| 2023-11-10 | 6.19 | 6.22 | 6.15 | 6.20 | 5.72 | qfq | 18,541,916 | 114,640,991 | 0.00% |
| 2023-11-09 | 6.19 | 6.26 | 6.17 | 6.20 | 5.72 | qfq | 21,053,160 | 130,453,150 | 0.16% |
| 2023-11-08 | 6.23 | 6.24 | 6.15 | 6.19 | 5.71 | qfq | 20,893,606 | 129,333,631 | -0.64% |
| 2023-11-07 | 6.37 | 6.37 | 6.21 | 6.23 | 5.75 | qfq | 34,161,729 | 213,676,318 | -2.20% |
| 2023-11-06 | 6.35 | 6.39 | 6.29 | 6.37 | 5.87 | qfq | 21,943,122 | 139,281,876 | 0.47% |
| 2023-11-03 | 6.24 | 6.40 | 6.24 | 6.34 | 5.85 | qfq | 17,959,516 | 114,021,430 | 1.60% |
| 2023-11-02 | 6.34 | 6.36 | 6.23 | 6.24 | 5.75 | qfq | 19,147,512 | 120,308,927 | -1.42% |
| 2023-11-01 | 6.40 | 6.44 | 6.29 | 6.33 | 5.84 | qfq | 17,645,770 | 111,848,066 | -1.40% |
| 2023-10-31 | 6.56 | 6.58 | 6.37 | 6.42 | 5.92 | qfq | 19,612,762 | 126,101,107 | -1.98% |
| 2023-10-30 | 6.77 | 6.85 | 6.53 | 6.55 | 6.04 | qfq | 22,724,166 | 149,939,703 | -2.96% |
| 2023-10-27 | 6.59 | 6.78 | 6.58 | 6.75 | 6.22 | qfq | 14,810,953 | 99,411,585 | 2.12% |
| 2023-10-26 | 6.62 | 6.65 | 6.45 | 6.61 | 6.10 | qfq | 16,668,071 | 109,420,246 | -0.75% |
| 2023-10-25 | 6.62 | 6.81 | 6.50 | 6.66 | 6.14 | qfq | 26,166,430 | 174,802,650 | 3.90% |
| 2023-10-24 | 6.37 | 6.44 | 6.35 | 6.41 | 5.91 | qfq | 7,477,944 | 47,830,750 | 1.26% |
| 2023-10-23 | 6.47 | 6.50 | 6.30 | 6.33 | 5.84 | qfq | 7,894,135 | 50,352,219 | -2.62% |
| 2023-10-20 | 6.50 | 6.57 | 6.49 | 6.50 | 5.99 | qfq | 7,597,036 | 49,591,357 | -0.61% |
| 2023-10-19 | 6.60 | 6.63 | 6.52 | 6.54 | 6.03 | qfq | 6,916,863 | 45,416,598 | -1.06% |
| 2023-10-18 | 6.71 | 6.74 | 6.61 | 6.61 | 6.10 | qfq | 10,272,448 | 68,394,286 | -2.07% |
| 2023-10-17 | 6.78 | 6.82 | 6.70 | 6.75 | 6.22 | qfq | 9,046,924 | 61,018,282 | 0.00% |
| 2023-10-16 | 6.74 | 6.80 | 6.71 | 6.75 | 6.22 | qfq | 9,744,826 | 65,711,870 | 0.00% |
| 2023-10-13 | 6.80 | 6.81 | 6.72 | 6.75 | 6.22 | qfq | 7,131,443 | 48,199,033 | -0.88% |
| 2023-10-12 | 6.83 | 6.85 | 6.78 | 6.81 | 6.28 | qfq | 8,035,900 | 54,800,743 | 0.44% |
| 2023-10-11 | 6.82 | 6.91 | 6.77 | 6.78 | 6.25 | qfq | 13,973,033 | 95,543,869 | -0.73% |
| 2023-10-10 | 7.08 | 7.11 | 6.75 | 6.83 | 6.30 | qfq | 20,891,800 | 143,122,418 | -3.53% |
| 2023-10-09 | 7.20 | 7.21 | 7.03 | 7.08 | 6.53 | qfq | 13,969,861 | 98,946,367 | -1.39% |
| 2023-09-28 | 7.27 | 7.28 | 7.12 | 7.18 | 6.62 | qfq | 13,219,010 | 94,787,497 | -0.69% |
| 2023-09-27 | 7.26 | 7.32 | 7.21 | 7.23 | 6.67 | qfq | 11,507,820 | 83,508,586 | 0.00% |
| 2023-09-26 | 7.24 | 7.27 | 7.20 | 7.23 | 6.67 | qfq | 7,887,210 | 57,109,927 | 0.14% |
| 2023-09-25 | 7.26 | 7.31 | 7.20 | 7.22 | 6.66 | qfq | 9,126,873 | 66,177,750 | -0.55% |
| 2023-09-22 | 7.27 | 7.35 | 7.20 | 7.26 | 6.70 | qfq | 9,881,800 | 71,645,384 | 0.00% |
| 2023-09-21 | 7.31 | 7.36 | 7.20 | 7.26 | 6.70 | qfq | 14,250,743 | 103,886,732 | 0.14% |
| 2023-09-20 | 7.19 | 7.33 | 7.12 | 7.25 | 6.69 | qfq | 13,750,888 | 99,628,627 | 0.97% |
| 2023-09-19 | 7.23 | 7.23 | 7.12 | 7.18 | 6.62 | qfq | 9,950,160 | 71,319,108 | -0.69% |
| 2023-09-18 | 7.26 | 7.26 | 7.08 | 7.23 | 6.67 | qfq | 13,450,336 | 96,312,158 | -0.14% |
| 2023-09-15 | 7.30 | 7.34 | 7.20 | 7.24 | 6.68 | qfq | 9,569,326 | 69,482,342 | 0.00% |
| 2023-09-14 | 7.23 | 7.26 | 7.18 | 7.24 | 6.68 | qfq | 7,872,595 | 56,797,197 | 0.14% |
| 2023-09-13 | 7.29 | 7.33 | 7.19 | 7.23 | 6.67 | qfq | 8,589,110 | 62,324,663 | -1.09% |
| 2023-09-12 | 7.31 | 7.35 | 7.26 | 7.31 | 6.74 | qfq | 10,371,040 | 75,770,250 | 0.00% |
| 2023-09-11 | 7.28 | 7.33 | 7.14 | 7.31 | 6.74 | qfq | 17,989,941 | 130,044,421 | 0.69% |
| 2023-09-08 | 7.26 | 7.38 | 7.26 | 7.26 | 6.70 | qfq | 9,086,640 | 66,485,446 | -0.14% |
| 2023-09-07 | 7.28 | 7.36 | 7.25 | 7.27 | 6.70 | qfq | 10,363,883 | 75,552,095 | -0.41% |
| 2023-09-06 | 7.42 | 7.42 | 7.25 | 7.30 | 6.73 | qfq | 13,301,412 | 97,178,914 | -1.75% |
| 2023-09-05 | 7.54 | 7.56 | 7.35 | 7.43 | 6.85 | qfq | 17,119,562 | 127,111,892 | -1.20% |
| 2023-09-04 | 7.41 | 7.62 | 7.38 | 7.52 | 6.93 | qfq | 24,089,153 | 181,314,499 | 2.45% |
| 2023-09-01 | 7.23 | 7.39 | 7.21 | 7.34 | 6.77 | qfq | 22,976,217 | 168,392,904 | 1.80% |
| 2023-08-31 | 7.31 | 7.48 | 7.19 | 7.21 | 6.65 | qfq | 20,380,658 | 149,056,382 | -0.69% |
| 2023-08-30 | 7.32 | 7.39 | 7.24 | 7.26 | 6.70 | qfq | 12,241,250 | 89,424,045 | -0.68% |
| 2023-08-29 | 7.22 | 7.34 | 7.18 | 7.31 | 6.74 | qfq | 15,742,004 | 114,729,099 | 1.25% |
| 2023-08-28 | 7.50 | 7.54 | 7.18 | 7.22 | 6.66 | qfq | 18,877,691 | 138,537,856 | -0.55% |
| 2023-08-25 | 7.21 | 7.40 | 7.16 | 7.26 | 6.70 | qfq | 11,906,133 | 86,650,586 | 0.83% |
| 2023-08-24 | 7.30 | 7.35 | 7.17 | 7.20 | 6.64 | qfq | 13,466,214 | 97,460,962 | -0.96% |
| 2023-08-23 | 7.35 | 7.39 | 7.25 | 7.27 | 6.70 | qfq | 6,536,610 | 47,823,693 | -1.36% |
| 2023-08-22 | 7.35 | 7.40 | 7.26 | 7.37 | 6.80 | qfq | 7,614,522 | 55,905,100 | 0.96% |
| 2023-08-21 | 7.34 | 7.44 | 7.30 | 7.30 | 6.73 | qfq | 7,556,636 | 55,662,790 | -0.82% |
| 2023-08-18 | 7.47 | 7.56 | 7.35 | 7.36 | 6.79 | qfq | 7,584,159 | 56,333,806 | -1.60% |
| 2023-08-17 | 7.48 | 7.51 | 7.41 | 7.48 | 6.90 | qfq | 8,833,317 | 65,873,566 | -0.40% |
| 2023-08-16 | 7.53 | 7.56 | 7.45 | 7.51 | 6.93 | qfq | 7,331,512 | 55,120,947 | -0.66% |
| 2023-08-15 | 7.59 | 7.73 | 7.52 | 7.56 | 6.97 | qfq | 13,034,659 | 99,162,459 | 0.00% |
| 2023-08-14 | 7.46 | 7.58 | 7.35 | 7.56 | 6.97 | qfq | 13,750,536 | 102,755,576 | 0.80% |
| 2023-08-11 | 7.72 | 7.72 | 7.48 | 7.50 | 6.92 | qfq | 14,549,262 | 109,757,229 | -2.47% |
| 2023-08-10 | 7.67 | 7.75 | 7.64 | 7.69 | 7.09 | qfq | 12,117,074 | 93,292,655 | 0.39% |
| 2023-08-09 | 7.86 | 7.87 | 7.63 | 7.66 | 7.06 | qfq | 14,737,514 | 113,440,601 | -2.67% |
| 2023-08-08 | 7.89 | 7.90 | 7.79 | 7.87 | 7.26 | qfq | 7,310,441 | 57,424,716 | 0.13% |
| 2023-08-07 | 7.90 | 7.95 | 7.81 | 7.86 | 7.25 | qfq | 11,213,567 | 88,221,791 | -0.76% |
| 2023-08-04 | 8.09 | 8.14 | 7.89 | 7.92 | 7.30 | qfq | 14,762,929 | 117,587,397 | -1.98% |
| 2023-08-03 | 8.08 | 8.11 | 7.98 | 8.08 | 7.45 | qfq | 8,919,980 | 71,821,743 | -0.12% |
| 2023-08-02 | 8.06 | 8.18 | 8.02 | 8.09 | 7.46 | qfq | 12,386,770 | 100,357,546 | 0.25% |
| 2023-08-01 | 8.04 | 8.12 | 7.96 | 8.07 | 7.44 | qfq | 14,771,193 | 118,901,115 | 1.00% |
| 2023-07-31 | 8.04 | 8.16 | 7.96 | 7.99 | 7.37 | qfq | 17,862,435 | 143,552,365 | -0.75% |
| 2023-07-28 | 8.08 | 8.13 | 7.97 | 8.05 | 7.42 | qfq | 11,307,011 | 91,039,451 | -0.62% |
| 2023-07-27 | 8.10 | 8.21 | 8.07 | 8.10 | 7.47 | qfq | 10,837,988 | 88,070,181 | 0.12% |
| 2023-07-26 | 8.18 | 8.18 | 8.07 | 8.09 | 7.46 | qfq | 9,592,053 | 77,934,000 | -1.22% |
| 2023-07-25 | 8.09 | 8.25 | 8.09 | 8.19 | 7.55 | qfq | 16,145,506 | 132,086,362 | 1.11% |
| 2023-07-24 | 8.04 | 8.23 | 7.93 | 8.10 | 7.47 | qfq | 16,486,144 | 133,224,496 | 0.87% |
| 2023-07-21 | 8.10 | 8.11 | 7.97 | 8.03 | 7.41 | qfq | 10,759,219 | 86,465,002 | -0.50% |
| 2023-07-20 | 8.15 | 8.23 | 8.04 | 8.07 | 7.44 | qfq | 16,733,387 | 136,186,811 | -1.22% |
| 2023-07-19 | 8.04 | 8.24 | 8.04 | 8.17 | 7.53 | qfq | 22,883,127 | 186,544,345 | 1.24% |
| 2023-07-18 | 8.00 | 8.14 | 7.92 | 8.07 | 7.44 | qfq | 12,117,302 | 97,912,512 | 0.50% |