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
东莞控股000828.SZ
最近收盘价9.832026-07-17
最近交易日2026-07-17
成交量（股）8,338,549
成交额（元）83,149,374
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2026-05-19 | cash_dividend | 0.325 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-18 | 2025-09-24 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-08 | 2025-05-14 | cash_dividend | 0.325 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-21 | 2024-09-27 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-29 | cash_dividend | 0.325 | — | — | — | 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 | 9.93 | 10.07 | 9.80 | 9.83 | 9.83 | qfq | 8,338,549 | 83,149,374 | -1.21% |
| 2026-07-16 | 9.94 | 10.08 | 9.89 | 9.95 | 9.95 | qfq | 5,626,946 | 55,995,803 | -0.30% |
| 2026-07-15 | 9.81 | 9.99 | 9.79 | 9.98 | 9.98 | qfq | 4,951,669 | 49,189,908 | 1.73% |
| 2026-07-14 | 9.63 | 9.88 | 9.57 | 9.81 | 9.81 | qfq | 6,103,799 | 59,755,907 | 1.98% |
| 2026-07-13 | 9.54 | 9.68 | 9.53 | 9.62 | 9.62 | qfq | 5,209,900 | 50,151,848 | 0.84% |
| 2026-07-10 | 9.60 | 9.64 | 9.46 | 9.54 | 9.54 | qfq | 5,057,400 | 48,318,868 | -0.93% |
| 2026-07-09 | 9.62 | 9.72 | 9.61 | 9.63 | 9.63 | qfq | 4,067,325 | 39,252,230 | -0.52% |
| 2026-07-08 | 9.62 | 9.75 | 9.58 | 9.68 | 9.68 | qfq | 3,694,605 | 35,695,290 | 0.31% |
| 2026-07-07 | 9.73 | 9.76 | 9.57 | 9.65 | 9.65 | qfq | 3,828,419 | 36,873,261 | -0.82% |
| 2026-07-06 | 9.71 | 9.77 | 9.61 | 9.73 | 9.73 | qfq | 5,526,186 | 53,569,707 | 0.52% |
| 2026-07-03 | 9.75 | 9.80 | 9.67 | 9.68 | 9.68 | qfq | 3,897,200 | 37,905,881 | -0.31% |
| 2026-07-02 | 9.70 | 9.80 | 9.60 | 9.71 | 9.71 | qfq | 4,006,918 | 38,921,299 | 0.00% |
| 2026-07-01 | 9.35 | 9.73 | 9.31 | 9.71 | 9.71 | qfq | 7,703,425 | 73,843,377 | 3.74% |
| 2026-06-30 | 9.41 | 9.44 | 9.29 | 9.36 | 9.36 | qfq | 3,285,573 | 30,700,928 | -1.06% |
| 2026-06-29 | 9.36 | 9.48 | 9.15 | 9.46 | 9.46 | qfq | 6,105,344 | 56,926,301 | 0.64% |
| 2026-06-26 | 9.56 | 9.62 | 9.38 | 9.40 | 9.40 | qfq | 5,509,487 | 52,186,397 | -2.08% |
| 2026-06-25 | 9.54 | 9.71 | 9.50 | 9.60 | 9.60 | qfq | 6,037,252 | 57,986,621 | 0.21% |
| 2026-06-24 | 9.99 | 9.99 | 9.55 | 9.58 | 9.58 | qfq | 9,196,000 | 89,045,734 | -4.01% |
| 2026-06-23 | 10.35 | 10.50 | 9.89 | 9.98 | 9.98 | qfq | 14,483,075 | 146,479,248 | 2.36% |
| 2026-06-22 | 9.54 | 9.76 | 9.43 | 9.75 | 9.75 | qfq | 5,826,350 | 55,868,143 | 1.56% |
| 2026-06-18 | 9.70 | 9.72 | 9.54 | 9.60 | 9.60 | qfq | 3,659,222 | 35,134,660 | -1.23% |
| 2026-06-17 | 9.83 | 9.84 | 9.68 | 9.72 | 9.72 | qfq | 4,092,676 | 39,873,300 | -1.22% |
| 2026-06-16 | 9.89 | 9.92 | 9.76 | 9.84 | 9.84 | qfq | 4,321,133 | 42,456,275 | -0.51% |
| 2026-06-15 | 9.94 | 10.05 | 9.89 | 9.89 | 9.89 | qfq | 6,353,561 | 63,229,954 | -0.10% |
| 2026-06-12 | 9.78 | 9.94 | 9.73 | 9.90 | 9.90 | qfq | 4,231,141 | 41,689,032 | 1.23% |
| 2026-06-11 | 9.81 | 9.89 | 9.72 | 9.78 | 9.78 | qfq | 3,024,786 | 29,593,732 | -0.71% |
| 2026-06-10 | 9.77 | 9.85 | 9.72 | 9.85 | 9.85 | qfq | 3,379,229 | 33,066,139 | 0.72% |
| 2026-06-09 | 9.85 | 9.85 | 9.72 | 9.78 | 9.78 | qfq | 3,829,641 | 37,473,561 | -0.71% |
| 2026-06-08 | 9.92 | 9.94 | 9.72 | 9.85 | 9.85 | qfq | 6,787,100 | 66,627,191 | -1.01% |
| 2026-06-05 | 9.96 | 10.10 | 9.92 | 9.95 | 9.95 | qfq | 4,600,108 | 46,003,128 | -0.10% |
| 2026-06-04 | 10.08 | 10.13 | 9.93 | 9.96 | 9.96 | qfq | 4,929,561 | 49,297,302 | -1.09% |
| 2026-06-03 | 10.13 | 10.13 | 9.97 | 10.07 | 10.07 | qfq | 5,432,600 | 54,601,601 | -0.40% |
| 2026-06-02 | 10.17 | 10.32 | 10.09 | 10.11 | 10.11 | qfq | 5,141,599 | 52,361,266 | -1.08% |
| 2026-06-01 | 10.08 | 10.23 | 9.95 | 10.22 | 10.22 | qfq | 6,243,267 | 63,184,238 | 0.99% |
| 2026-05-29 | 9.93 | 10.19 | 9.93 | 10.12 | 10.12 | qfq | 6,391,917 | 64,633,308 | 1.71% |
| 2026-05-28 | 10.01 | 10.10 | 9.90 | 9.95 | 9.95 | qfq | 4,469,983 | 44,634,616 | -1.19% |
| 2026-05-27 | 10.15 | 10.27 | 10.00 | 10.07 | 10.07 | qfq | 4,719,473 | 47,632,706 | -1.56% |
| 2026-05-26 | 10.09 | 10.25 | 10.05 | 10.23 | 10.23 | qfq | 5,527,798 | 56,355,073 | 1.09% |
| 2026-05-25 | 10.04 | 10.14 | 10.00 | 10.12 | 10.12 | qfq | 4,072,275 | 41,041,927 | 1.00% |
| 2026-05-22 | 10.03 | 10.05 | 9.92 | 10.02 | 10.02 | qfq | 4,841,793 | 48,315,145 | 0.00% |
| 2026-05-21 | 10.02 | 10.15 | 9.96 | 10.02 | 10.02 | qfq | 7,183,746 | 72,399,753 | 0.10% |
| 2026-05-20 | 10.03 | 10.09 | 9.91 | 10.01 | 10.01 | qfq | 3,694,800 | 36,830,741 | -0.10% |
| 2026-05-19 | 9.97 | 10.12 | 9.95 | 10.02 | 10.02 | qfq | 4,896,200 | 49,182,483 | -2.24% |
| 2026-05-18 | 10.25 | 10.32 | 10.18 | 10.25 | 9.93 | qfq | 4,832,219 | 49,419,429 | -0.29% |
| 2026-05-15 | 10.30 | 10.33 | 10.18 | 10.28 | 9.95 | qfq | 4,715,206 | 48,432,868 | -0.19% |
| 2026-05-14 | 10.50 | 10.51 | 10.30 | 10.30 | 9.97 | qfq | 5,179,292 | 53,895,129 | -1.53% |
| 2026-05-13 | 10.53 | 10.56 | 10.42 | 10.46 | 10.13 | qfq | 4,663,200 | 48,941,336 | -0.66% |
| 2026-05-12 | 10.65 | 10.75 | 10.50 | 10.53 | 10.20 | qfq | 6,939,005 | 73,575,144 | -1.77% |
| 2026-05-11 | 10.39 | 10.82 | 10.35 | 10.72 | 10.38 | qfq | 14,034,601 | 148,595,554 | 2.78% |
| 2026-05-08 | 10.29 | 10.44 | 10.29 | 10.43 | 10.10 | qfq | 4,994,251 | 51,758,953 | 1.07% |
| 2026-05-07 | 10.34 | 10.41 | 10.29 | 10.32 | 9.99 | qfq | 3,562,712 | 36,808,928 | -0.19% |
| 2026-05-06 | 10.39 | 10.41 | 10.31 | 10.34 | 10.01 | qfq | 5,342,710 | 55,346,414 | -0.39% |
| 2026-04-30 | 10.42 | 10.44 | 10.28 | 10.38 | 10.05 | qfq | 5,619,587 | 58,194,309 | -0.38% |
| 2026-04-29 | 10.29 | 10.44 | 10.29 | 10.42 | 10.09 | qfq | 6,132,964 | 63,614,916 | 0.87% |
| 2026-04-28 | 10.16 | 10.37 | 10.12 | 10.33 | 10.00 | qfq | 8,669,701 | 89,247,655 | 1.57% |
| 2026-04-27 | 10.26 | 10.30 | 10.15 | 10.17 | 9.85 | qfq | 9,455,979 | 96,606,135 | 0.49% |
| 2026-04-24 | 10.09 | 10.19 | 10.08 | 10.12 | 9.80 | qfq | 5,503,581 | 55,767,779 | 0.10% |
| 2026-04-23 | 10.07 | 10.14 | 10.00 | 10.11 | 9.79 | qfq | 4,894,542 | 49,365,844 | 0.30% |
| 2026-04-22 | 10.14 | 10.18 | 10.06 | 10.08 | 9.76 | qfq | 5,384,272 | 54,424,798 | -0.98% |
| 2026-04-21 | 9.98 | 10.20 | 9.94 | 10.18 | 9.86 | qfq | 9,011,346 | 90,758,782 | 2.00% |
| 2026-04-20 | 9.98 | 10.01 | 9.95 | 9.98 | 9.66 | qfq | 2,608,900 | 26,033,463 | 0.00% |
| 2026-04-17 | 10.08 | 10.08 | 9.96 | 9.98 | 9.66 | qfq | 4,053,100 | 40,533,475 | -0.89% |
| 2026-04-16 | 10.07 | 10.09 | 10.03 | 10.07 | 9.75 | qfq | 3,886,300 | 39,105,103 | 0.00% |
| 2026-04-15 | 10.07 | 10.07 | 9.97 | 10.07 | 9.75 | qfq | 4,491,570 | 45,030,187 | 0.20% |
| 2026-04-14 | 9.97 | 10.05 | 9.89 | 10.05 | 9.73 | qfq | 7,155,546 | 71,385,446 | 1.62% |
| 2026-04-13 | 9.90 | 9.92 | 9.85 | 9.89 | 9.58 | qfq | 3,453,270 | 34,134,252 | 0.00% |
| 2026-04-10 | 9.85 | 10.02 | 9.84 | 9.89 | 9.58 | qfq | 6,876,600 | 68,359,194 | 0.82% |
| 2026-04-09 | 9.95 | 9.96 | 9.80 | 9.81 | 9.50 | qfq | 6,990,231 | 68,936,939 | -1.90% |
| 2026-04-08 | 9.95 | 10.02 | 9.94 | 10.00 | 9.68 | qfq | 9,724,585 | 97,114,911 | 1.21% |
| 2026-04-07 | 9.87 | 9.92 | 9.79 | 9.88 | 9.57 | qfq | 6,687,790 | 65,898,001 | 0.10% |
| 2026-04-03 | 9.88 | 9.91 | 9.85 | 9.87 | 9.56 | qfq | 5,975,426 | 59,028,677 | -0.40% |
| 2026-04-02 | 9.97 | 10.03 | 9.86 | 9.91 | 9.60 | qfq | 5,953,958 | 59,076,414 | -0.90% |
| 2026-04-01 | 10.08 | 10.10 | 9.99 | 10.00 | 9.68 | qfq | 6,450,833 | 64,638,678 | 0.10% |
| 2026-03-31 | 10.04 | 10.14 | 9.95 | 9.99 | 9.67 | qfq | 12,278,727 | 122,921,708 | -0.70% |
| 2026-03-30 | 10.48 | 10.48 | 9.89 | 10.06 | 9.74 | qfq | 26,939,373 | 270,108,170 | -5.98% |
| 2026-03-27 | 10.70 | 10.73 | 10.53 | 10.70 | 10.36 | qfq | 7,130,652 | 75,853,905 | -0.09% |
| 2026-03-26 | 10.69 | 10.83 | 10.65 | 10.71 | 10.37 | qfq | 5,361,921 | 57,557,521 | -0.37% |
| 2026-03-25 | 10.51 | 10.76 | 10.40 | 10.75 | 10.41 | qfq | 8,412,601 | 89,389,292 | 2.77% |
| 2026-03-24 | 10.36 | 10.48 | 10.27 | 10.46 | 10.13 | qfq | 7,700,483 | 79,993,148 | 2.45% |
| 2026-03-23 | 10.70 | 10.71 | 10.15 | 10.21 | 9.89 | qfq | 14,932,712 | 155,373,099 | -5.90% |
| 2026-03-20 | 10.86 | 11.01 | 10.82 | 10.85 | 10.51 | qfq | 8,414,256 | 91,737,259 | -0.09% |
| 2026-03-19 | 10.89 | 10.93 | 10.83 | 10.86 | 10.52 | qfq | 4,796,516 | 52,175,053 | -0.64% |
| 2026-03-18 | 11.00 | 11.03 | 10.87 | 10.93 | 10.58 | qfq | 4,955,394 | 54,135,873 | -0.46% |
| 2026-03-17 | 10.98 | 11.09 | 10.95 | 10.98 | 10.63 | qfq | 6,086,795 | 67,127,175 | 0.27% |
| 2026-03-16 | 10.93 | 11.00 | 10.85 | 10.95 | 10.60 | qfq | 5,395,281 | 59,018,766 | 0.37% |
| 2026-03-13 | 10.92 | 11.01 | 10.90 | 10.91 | 10.56 | qfq | 7,748,256 | 84,865,995 | -0.37% |
| 2026-03-12 | 10.79 | 10.97 | 10.77 | 10.95 | 10.60 | qfq | 7,725,986 | 84,247,071 | 1.30% |
| 2026-03-11 | 10.73 | 10.84 | 10.66 | 10.81 | 10.47 | qfq | 5,383,986 | 57,962,768 | 1.03% |
| 2026-03-10 | 10.72 | 10.75 | 10.67 | 10.70 | 10.36 | qfq | 4,339,300 | 46,454,480 | 0.28% |
| 2026-03-09 | 10.71 | 10.78 | 10.61 | 10.67 | 10.33 | qfq | 6,272,552 | 66,963,662 | -0.56% |
| 2026-03-06 | 10.55 | 10.76 | 10.52 | 10.73 | 10.39 | qfq | 5,740,131 | 61,285,972 | 1.42% |
| 2026-03-05 | 10.65 | 10.65 | 10.50 | 10.58 | 10.24 | qfq | 7,629,579 | 80,609,399 | 0.76% |
| 2026-03-04 | 10.84 | 10.86 | 10.47 | 10.50 | 10.17 | qfq | 14,759,420 | 156,900,794 | -3.58% |
| 2026-03-03 | 10.91 | 11.03 | 10.86 | 10.89 | 10.54 | qfq | 9,500,900 | 104,021,629 | -0.18% |
| 2026-03-02 | 10.92 | 10.96 | 10.78 | 10.91 | 10.56 | qfq | 8,995,656 | 97,908,434 | -1.00% |
| 2026-02-27 | 10.91 | 11.05 | 10.88 | 11.02 | 10.67 | qfq | 7,018,008 | 77,148,425 | 1.01% |
| 2026-02-26 | 10.96 | 10.99 | 10.88 | 10.91 | 10.56 | qfq | 5,425,780 | 59,277,803 | -0.27% |
| 2026-02-25 | 10.89 | 11.02 | 10.86 | 10.94 | 10.59 | qfq | 6,288,199 | 68,936,076 | 0.55% |
| 2026-02-24 | 10.89 | 10.92 | 10.86 | 10.88 | 10.54 | qfq | 4,848,600 | 52,830,540 | 0.55% |
| 2026-02-13 | 10.91 | 10.98 | 10.81 | 10.82 | 10.48 | qfq | 5,918,051 | 64,447,071 | -0.55% |
| 2026-02-12 | 11.02 | 11.03 | 10.86 | 10.88 | 10.54 | qfq | 6,746,900 | 73,643,096 | -1.54% |
| 2026-02-11 | 11.01 | 11.09 | 10.95 | 11.05 | 10.70 | qfq | 5,077,900 | 56,047,587 | 0.73% |
| 2026-02-10 | 11.02 | 11.03 | 10.96 | 10.97 | 10.62 | qfq | 3,879,346 | 42,664,965 | -0.36% |
| 2026-02-09 | 10.95 | 11.02 | 10.92 | 11.01 | 10.66 | qfq | 5,672,501 | 62,281,133 | 1.19% |
| 2026-02-06 | 10.85 | 10.98 | 10.83 | 10.88 | 10.54 | qfq | 5,314,790 | 58,027,083 | -0.18% |
| 2026-02-05 | 10.91 | 10.98 | 10.86 | 10.90 | 10.55 | qfq | 5,710,560 | 62,352,739 | -0.27% |
| 2026-02-04 | 10.79 | 10.96 | 10.76 | 10.93 | 10.58 | qfq | 7,387,805 | 80,491,733 | 1.30% |
| 2026-02-03 | 10.87 | 10.89 | 10.72 | 10.79 | 10.45 | qfq | 8,079,441 | 87,064,702 | 0.28% |
| 2026-02-02 | 10.97 | 11.02 | 10.74 | 10.76 | 10.42 | qfq | 7,174,812 | 78,190,837 | -2.09% |
| 2026-01-30 | 11.03 | 11.11 | 10.94 | 10.99 | 10.64 | qfq | 9,345,477 | 103,093,049 | -0.36% |
| 2026-01-29 | 10.94 | 11.05 | 10.88 | 11.03 | 10.68 | qfq | 9,717,856 | 106,716,209 | 0.82% |
| 2026-01-28 | 10.81 | 10.98 | 10.81 | 10.94 | 10.59 | qfq | 6,888,024 | 75,214,395 | 0.74% |
| 2026-01-27 | 11.00 | 11.00 | 10.81 | 10.86 | 10.52 | qfq | 7,955,504 | 86,503,737 | -1.27% |
| 2026-01-26 | 11.02 | 11.06 | 10.91 | 11.00 | 10.65 | qfq | 8,624,877 | 94,677,765 | -0.09% |
| 2026-01-23 | 10.98 | 11.05 | 10.96 | 11.01 | 10.66 | qfq | 7,425,866 | 81,711,653 | 0.27% |
| 2026-01-22 | 10.96 | 11.05 | 10.90 | 10.98 | 10.63 | qfq | 5,442,901 | 59,749,605 | 0.37% |
| 2026-01-21 | 10.94 | 11.00 | 10.89 | 10.94 | 10.59 | qfq | 5,438,300 | 59,487,573 | -0.36% |
| 2026-01-20 | 10.89 | 10.98 | 10.87 | 10.98 | 10.63 | qfq | 5,596,900 | 61,169,336 | 0.83% |
| 2026-01-19 | 10.77 | 10.90 | 10.75 | 10.89 | 10.54 | qfq | 5,053,521 | 54,874,188 | 1.11% |
| 2026-01-16 | 10.80 | 10.86 | 10.74 | 10.77 | 10.43 | qfq | 4,982,908 | 53,808,204 | 0.09% |
| 2026-01-15 | 10.77 | 10.83 | 10.72 | 10.76 | 10.42 | qfq | 6,135,037 | 66,054,514 | -0.28% |
| 2026-01-14 | 10.96 | 11.04 | 10.73 | 10.79 | 10.45 | qfq | 11,570,317 | 126,087,388 | -1.10% |
| 2026-01-13 | 10.96 | 11.01 | 10.89 | 10.91 | 10.56 | qfq | 7,350,797 | 80,506,997 | -0.46% |
| 2026-01-12 | 10.89 | 11.00 | 10.84 | 10.96 | 10.61 | qfq | 8,834,277 | 96,502,988 | 0.46% |
| 2026-01-09 | 10.83 | 10.91 | 10.78 | 10.91 | 10.56 | qfq | 7,363,500 | 79,884,149 | 0.74% |
| 2026-01-08 | 10.92 | 10.92 | 10.81 | 10.83 | 10.49 | qfq | 6,900,654 | 74,884,482 | -0.91% |
| 2026-01-07 | 11.10 | 11.11 | 10.91 | 10.93 | 10.58 | qfq | 6,385,949 | 70,178,670 | -1.09% |
| 2026-01-06 | 10.88 | 11.09 | 10.82 | 11.05 | 10.70 | qfq | 11,062,229 | 121,702,148 | 2.50% |
| 2026-01-05 | 10.78 | 10.80 | 10.70 | 10.78 | 10.44 | qfq | 8,073,526 | 86,747,389 | 0.19% |
| 2025-12-31 | 10.81 | 10.83 | 10.74 | 10.76 | 10.42 | qfq | 3,973,894 | 42,864,728 | -0.19% |
| 2025-12-30 | 10.75 | 10.79 | 10.67 | 10.78 | 10.44 | qfq | 5,655,500 | 60,679,135 | -0.09% |
| 2025-12-29 | 10.89 | 10.93 | 10.78 | 10.79 | 10.45 | qfq | 4,342,201 | 47,059,737 | -1.01% |
| 2025-12-26 | 10.91 | 10.99 | 10.90 | 10.90 | 10.55 | qfq | 3,880,000 | 42,432,072 | -0.18% |
| 2025-12-25 | 10.89 | 11.02 | 10.84 | 10.92 | 10.57 | qfq | 4,665,959 | 51,147,279 | 0.55% |
| 2025-12-24 | 10.84 | 10.91 | 10.78 | 10.86 | 10.52 | qfq | 3,589,859 | 38,977,837 | 0.18% |
| 2025-12-23 | 10.85 | 10.91 | 10.83 | 10.84 | 10.50 | qfq | 4,055,900 | 44,045,920 | -0.09% |
| 2025-12-22 | 10.87 | 10.91 | 10.83 | 10.85 | 10.51 | qfq | 3,885,912 | 42,255,837 | -0.18% |
| 2025-12-19 | 10.81 | 10.93 | 10.78 | 10.87 | 10.53 | qfq | 4,206,379 | 45,754,734 | 1.02% |
| 2025-12-18 | 10.80 | 10.82 | 10.71 | 10.76 | 10.42 | qfq | 3,688,901 | 39,725,811 | -0.55% |
| 2025-12-17 | 10.78 | 10.90 | 10.68 | 10.82 | 10.48 | qfq | 4,799,705 | 51,751,218 | 0.09% |
| 2025-12-16 | 10.88 | 10.90 | 10.75 | 10.81 | 10.47 | qfq | 3,237,800 | 35,016,346 | -0.37% |
| 2025-12-15 | 10.84 | 10.94 | 10.79 | 10.85 | 10.51 | qfq | 3,840,101 | 41,738,115 | 0.00% |
| 2025-12-12 | 10.89 | 10.93 | 10.83 | 10.85 | 10.51 | qfq | 3,990,601 | 43,388,118 | -0.28% |
| 2025-12-11 | 11.07 | 11.08 | 10.84 | 10.88 | 10.54 | qfq | 6,996,000 | 76,525,200 | -1.54% |
| 2025-12-10 | 11.02 | 11.10 | 10.98 | 11.05 | 10.70 | qfq | 3,234,779 | 35,715,754 | 0.27% |
| 2025-12-09 | 11.11 | 11.12 | 11.00 | 11.02 | 10.67 | qfq | 4,285,600 | 47,398,548 | -0.90% |
| 2025-12-08 | 11.16 | 11.31 | 11.12 | 11.12 | 10.77 | qfq | 6,715,452 | 75,224,101 | -0.09% |
| 2025-12-05 | 11.04 | 11.17 | 10.99 | 11.13 | 10.78 | qfq | 5,175,663 | 57,270,860 | 0.82% |
| 2025-12-04 | 11.16 | 11.16 | 11.04 | 11.04 | 10.69 | qfq | 3,519,887 | 39,009,953 | -0.81% |
| 2025-12-03 | 11.08 | 11.14 | 11.04 | 11.13 | 10.78 | qfq | 3,687,717 | 40,953,214 | 0.54% |
| 2025-12-02 | 11.07 | 11.09 | 10.98 | 11.07 | 10.72 | qfq | 3,346,060 | 36,921,420 | 0.09% |
| 2025-12-01 | 11.20 | 11.22 | 11.04 | 11.06 | 10.71 | qfq | 7,173,600 | 79,661,868 | -1.25% |
| 2025-11-28 | 11.15 | 11.23 | 11.08 | 11.20 | 10.84 | qfq | 3,677,400 | 41,060,771 | 0.45% |
| 2025-11-27 | 11.17 | 11.20 | 11.09 | 11.15 | 10.80 | qfq | 3,542,100 | 39,551,418 | 0.00% |
| 2025-11-26 | 11.24 | 11.30 | 11.15 | 11.15 | 10.80 | qfq | 4,013,529 | 45,019,065 | -0.18% |
| 2025-11-25 | 11.12 | 11.29 | 11.10 | 11.17 | 10.82 | qfq | 6,492,800 | 72,819,271 | 0.81% |
| 2025-11-24 | 11.18 | 11.23 | 11.06 | 11.08 | 10.73 | qfq | 5,972,261 | 66,475,665 | -0.81% |
| 2025-11-21 | 11.40 | 11.42 | 11.17 | 11.17 | 10.82 | qfq | 6,852,507 | 77,178,752 | -2.36% |
| 2025-11-20 | 11.48 | 11.55 | 11.41 | 11.44 | 11.08 | qfq | 4,175,333 | 47,920,986 | 0.70% |
| 2025-11-19 | 11.49 | 11.57 | 11.33 | 11.36 | 11.00 | qfq | 4,985,820 | 57,066,108 | -1.56% |
| 2025-11-18 | 11.58 | 11.61 | 11.48 | 11.54 | 11.17 | qfq | 4,160,834 | 48,022,509 | -0.69% |
| 2025-11-17 | 11.86 | 11.86 | 11.55 | 11.62 | 11.25 | qfq | 9,093,557 | 106,161,115 | -2.02% |
| 2025-11-14 | 11.85 | 11.97 | 11.85 | 11.86 | 11.48 | qfq | 4,200,400 | 50,056,291 | -0.34% |
| 2025-11-13 | 11.92 | 11.92 | 11.83 | 11.90 | 11.52 | qfq | 4,996,700 | 59,338,207 | 0.17% |
| 2025-11-12 | 11.89 | 11.96 | 11.86 | 11.88 | 11.50 | qfq | 4,816,496 | 57,315,863 | -0.17% |
| 2025-11-11 | 11.99 | 12.00 | 11.90 | 11.90 | 11.52 | qfq | 4,401,300 | 52,554,087 | -0.58% |
| 2025-11-10 | 11.92 | 11.99 | 11.85 | 11.97 | 11.59 | qfq | 5,059,302 | 60,426,928 | 0.59% |
| 2025-11-07 | 11.92 | 11.94 | 11.88 | 11.90 | 11.52 | qfq | 4,342,700 | 51,712,451 | -0.34% |
| 2025-11-06 | 11.91 | 12.02 | 11.86 | 11.94 | 11.56 | qfq | 6,957,279 | 83,082,764 | 0.25% |
| 2025-11-05 | 11.76 | 11.96 | 11.72 | 11.91 | 11.53 | qfq | 7,404,805 | 87,961,785 | 1.02% |
| 2025-11-04 | 11.80 | 11.87 | 11.75 | 11.79 | 11.42 | qfq | 5,455,600 | 64,414,638 | 0.08% |
| 2025-11-03 | 11.78 | 11.83 | 11.70 | 11.78 | 11.41 | qfq | 7,715,101 | 90,802,944 | -0.08% |
| 2025-10-31 | 11.91 | 11.91 | 11.77 | 11.79 | 11.42 | qfq | 6,743,400 | 79,659,491 | -0.51% |
| 2025-10-30 | 11.98 | 12.02 | 11.80 | 11.85 | 11.47 | qfq | 8,367,856 | 99,416,929 | -1.17% |
| 2025-10-29 | 12.02 | 12.04 | 11.80 | 11.99 | 11.61 | qfq | 9,973,205 | 118,870,264 | -0.91% |
| 2025-10-28 | 12.07 | 12.20 | 12.05 | 12.10 | 11.72 | qfq | 5,865,874 | 71,050,336 | -0.08% |
| 2025-10-27 | 12.17 | 12.19 | 12.00 | 12.11 | 11.73 | qfq | 7,189,605 | 87,099,977 | 0.00% |
| 2025-10-24 | 12.18 | 12.22 | 12.07 | 12.11 | 11.73 | qfq | 5,833,800 | 70,668,629 | -0.74% |
| 2025-10-23 | 12.03 | 12.25 | 12.01 | 12.20 | 11.81 | qfq | 8,869,333 | 107,887,451 | 1.24% |
| 2025-10-22 | 12.10 | 12.16 | 11.98 | 12.05 | 11.67 | qfq | 6,199,638 | 74,782,073 | -0.66% |
| 2025-10-21 | 11.90 | 12.16 | 11.86 | 12.13 | 11.75 | qfq | 9,321,374 | 112,146,553 | 2.02% |
| 2025-10-20 | 11.96 | 11.99 | 11.82 | 11.89 | 11.51 | qfq | 6,125,800 | 72,855,540 | 0.08% |
| 2025-10-17 | 11.96 | 12.02 | 11.84 | 11.88 | 11.50 | qfq | 7,767,905 | 92,679,615 | -1.00% |
| 2025-10-16 | 12.00 | 12.12 | 11.96 | 12.00 | 11.62 | qfq | 9,369,875 | 112,704,390 | -0.08% |
| 2025-10-15 | 12.01 | 12.08 | 11.87 | 12.01 | 11.63 | qfq | 8,923,963 | 106,856,668 | -0.33% |
| 2025-10-14 | 11.88 | 12.17 | 11.88 | 12.05 | 11.67 | qfq | 13,876,132 | 167,380,709 | 1.35% |
| 2025-10-13 | 11.63 | 11.98 | 11.61 | 11.89 | 11.51 | qfq | 15,268,365 | 179,749,789 | -1.00% |
| 2025-10-10 | 11.53 | 12.18 | 11.46 | 12.01 | 11.63 | qfq | 24,364,346 | 290,812,515 | 5.35% |
| 2025-10-09 | 11.28 | 11.45 | 11.22 | 11.40 | 11.04 | qfq | 11,490,451 | 130,520,503 | 2.06% |
| 2025-09-30 | 11.33 | 11.34 | 11.16 | 11.17 | 10.82 | qfq | 6,922,000 | 77,505,745 | -1.41% |
| 2025-09-29 | 11.12 | 11.39 | 11.00 | 11.33 | 10.97 | qfq | 8,494,093 | 95,341,075 | 1.80% |
| 2025-09-26 | 11.06 | 11.20 | 11.03 | 11.13 | 10.78 | qfq | 4,562,997 | 50,771,568 | 0.45% |
| 2025-09-25 | 11.19 | 11.21 | 11.04 | 11.08 | 10.73 | qfq | 5,514,801 | 61,169,729 | -0.89% |
| 2025-09-24 | 11.11 | 11.31 | 11.11 | 11.18 | 10.83 | qfq | 7,407,693 | 82,981,750 | -0.89% |
| 2025-09-23 | 11.30 | 11.33 | 11.10 | 11.28 | 10.78 | qfq | 6,473,049 | 72,500,931 | -0.44% |
| 2025-09-22 | 11.35 | 11.38 | 11.20 | 11.33 | 10.82 | qfq | 4,613,900 | 52,106,527 | -0.35% |
| 2025-09-19 | 11.33 | 11.41 | 11.27 | 11.37 | 10.86 | qfq | 5,317,583 | 60,247,133 | 0.35% |
| 2025-09-18 | 11.54 | 11.55 | 11.26 | 11.33 | 10.82 | qfq | 8,333,669 | 95,231,079 | -1.90% |
| 2025-09-17 | 11.53 | 11.61 | 11.47 | 11.55 | 11.04 | qfq | 5,399,539 | 62,319,404 | 0.17% |
| 2025-09-16 | 11.57 | 11.62 | 11.46 | 11.53 | 11.02 | qfq | 7,127,021 | 82,039,855 | -0.52% |
| 2025-09-15 | 11.62 | 11.70 | 11.55 | 11.59 | 11.07 | qfq | 6,086,859 | 70,794,871 | -0.43% |
| 2025-09-12 | 11.74 | 11.77 | 11.63 | 11.64 | 11.12 | qfq | 7,991,981 | 93,505,135 | -0.85% |
| 2025-09-11 | 11.56 | 11.75 | 11.46 | 11.74 | 11.22 | qfq | 8,805,701 | 102,142,703 | 1.29% |
| 2025-09-10 | 11.72 | 11.75 | 11.56 | 11.59 | 11.07 | qfq | 5,604,453 | 65,165,804 | -0.69% |
| 2025-09-09 | 11.68 | 11.75 | 11.60 | 11.67 | 11.15 | qfq | 6,392,600 | 74,608,795 | -0.34% |
| 2025-09-08 | 11.52 | 11.71 | 11.52 | 11.71 | 11.19 | qfq | 10,668,870 | 124,159,637 | 1.74% |
| 2025-09-05 | 11.48 | 11.61 | 11.39 | 11.51 | 11.00 | qfq | 9,512,355 | 109,134,831 | -0.09% |
| 2025-09-04 | 11.47 | 11.59 | 11.34 | 11.52 | 11.01 | qfq | 9,383,376 | 107,646,131 | 0.44% |
| 2025-09-03 | 11.72 | 11.75 | 11.44 | 11.47 | 10.96 | qfq | 8,510,899 | 98,397,161 | -2.13% |
| 2025-09-02 | 11.91 | 11.93 | 11.63 | 11.72 | 11.20 | qfq | 14,102,870 | 165,781,646 | -2.01% |
| 2025-09-01 | 11.47 | 12.04 | 11.37 | 11.96 | 11.43 | qfq | 22,344,959 | 263,878,521 | 4.27% |
| 2025-08-29 | 11.56 | 11.64 | 11.45 | 11.47 | 10.96 | qfq | 9,900,605 | 114,100,486 | -0.86% |
| 2025-08-28 | 11.58 | 11.78 | 11.34 | 11.57 | 11.05 | qfq | 14,858,734 | 171,468,268 | -0.09% |
| 2025-08-27 | 11.91 | 12.03 | 11.54 | 11.58 | 11.06 | qfq | 25,113,663 | 296,764,821 | -4.06% |
| 2025-08-26 | 12.01 | 12.59 | 11.95 | 12.07 | 11.53 | qfq | 41,987,756 | 513,914,255 | 4.50% |
| 2025-08-25 | 11.52 | 11.63 | 11.44 | 11.55 | 11.04 | qfq | 12,421,042 | 143,104,051 | 0.96% |
| 2025-08-22 | 11.27 | 11.54 | 11.26 | 11.44 | 10.93 | qfq | 11,189,319 | 127,309,844 | 1.33% |
| 2025-08-21 | 11.23 | 11.40 | 11.21 | 11.29 | 10.79 | qfq | 10,678,205 | 120,662,384 | 0.71% |
| 2025-08-20 | 11.13 | 11.22 | 11.09 | 11.21 | 10.71 | qfq | 5,489,400 | 61,246,157 | 0.54% |
| 2025-08-19 | 11.22 | 11.27 | 11.10 | 11.15 | 10.65 | qfq | 7,405,146 | 82,951,297 | -0.80% |
| 2025-08-18 | 11.26 | 11.34 | 11.17 | 11.24 | 10.74 | qfq | 12,400,209 | 139,343,133 | -0.35% |
| 2025-08-15 | 11.10 | 11.34 | 11.07 | 11.28 | 10.78 | qfq | 11,755,255 | 132,060,066 | 1.71% |
| 2025-08-14 | 11.22 | 11.29 | 11.05 | 11.09 | 10.60 | qfq | 8,794,900 | 98,212,283 | -1.07% |
| 2025-08-13 | 11.20 | 11.35 | 11.10 | 11.21 | 10.71 | qfq | 9,541,751 | 107,032,475 | 0.27% |
| 2025-08-12 | 11.24 | 11.31 | 11.15 | 11.18 | 10.68 | qfq | 7,241,182 | 81,268,881 | -0.45% |
| 2025-08-11 | 11.20 | 11.26 | 11.14 | 11.23 | 10.73 | qfq | 6,526,375 | 73,121,477 | 0.09% |
| 2025-08-08 | 11.24 | 11.29 | 11.18 | 11.22 | 10.72 | qfq | 5,520,000 | 61,923,857 | -0.44% |
| 2025-08-07 | 11.28 | 11.28 | 11.19 | 11.27 | 10.77 | qfq | 3,802,300 | 42,728,879 | 0.36% |
| 2025-08-06 | 11.25 | 11.28 | 11.18 | 11.23 | 10.73 | qfq | 5,170,800 | 57,999,742 | -0.44% |
| 2025-08-05 | 11.21 | 11.39 | 11.20 | 11.28 | 10.78 | qfq | 6,576,312 | 74,280,500 | 0.62% |
| 2025-08-04 | 11.07 | 11.27 | 11.07 | 11.21 | 10.71 | qfq | 4,566,845 | 51,098,395 | 0.63% |
| 2025-08-01 | 11.02 | 11.19 | 11.02 | 11.14 | 10.64 | qfq | 4,741,579 | 52,805,489 | 1.00% |
| 2025-07-31 | 11.15 | 11.17 | 11.00 | 11.03 | 10.54 | qfq | 6,573,981 | 72,759,998 | -1.43% |
| 2025-07-30 | 11.17 | 11.25 | 11.07 | 11.19 | 10.69 | qfq | 5,116,700 | 57,151,991 | 0.36% |
| 2025-07-29 | 11.15 | 11.19 | 11.05 | 11.15 | 10.65 | qfq | 5,362,000 | 59,594,147 | -0.36% |
| 2025-07-28 | 11.27 | 11.31 | 11.16 | 11.19 | 10.69 | qfq | 6,917,076 | 77,560,395 | -0.71% |
| 2025-07-25 | 11.39 | 11.43 | 11.26 | 11.27 | 10.77 | qfq | 5,346,381 | 60,659,084 | -0.70% |
| 2025-07-24 | 11.20 | 11.37 | 11.18 | 11.35 | 10.84 | qfq | 7,865,011 | 89,049,343 | 1.34% |
| 2025-07-23 | 11.23 | 11.38 | 11.20 | 11.20 | 10.70 | qfq | 7,789,539 | 87,771,028 | -0.18% |
| 2025-07-22 | 11.21 | 11.23 | 11.12 | 11.22 | 10.72 | qfq | 4,958,472 | 55,464,554 | 0.00% |
| 2025-07-21 | 11.09 | 11.32 | 11.09 | 11.22 | 10.72 | qfq | 7,019,935 | 78,900,619 | 0.99% |
| 2025-07-18 | 11.08 | 11.13 | 11.03 | 11.11 | 10.61 | qfq | 4,331,100 | 48,009,216 | 0.54% |
| 2025-07-17 | 11.05 | 11.12 | 11.03 | 11.05 | 10.56 | qfq | 4,296,500 | 47,521,749 | -0.27% |
| 2025-07-16 | 11.14 | 11.20 | 11.05 | 11.08 | 10.59 | qfq | 5,638,267 | 62,617,257 | -0.54% |
| 2025-07-15 | 11.12 | 11.20 | 11.03 | 11.14 | 10.64 | qfq | 9,500,041 | 105,751,955 | 1.18% |
| 2025-07-14 | 11.25 | 11.26 | 10.99 | 11.01 | 10.52 | qfq | 9,060,420 | 100,320,723 | -2.13% |
| 2025-07-11 | 11.16 | 11.35 | 11.12 | 11.25 | 10.75 | qfq | 12,972,120 | 145,959,107 | 0.99% |
| 2025-07-10 | 10.94 | 11.26 | 10.92 | 11.14 | 10.64 | qfq | 10,362,800 | 115,212,057 | 1.92% |
| 2025-07-09 | 10.92 | 11.00 | 10.91 | 10.93 | 10.44 | qfq | 6,243,634 | 68,404,411 | 0.09% |
| 2025-07-08 | 10.88 | 10.99 | 10.82 | 10.92 | 10.43 | qfq | 6,179,300 | 67,373,912 | 0.37% |
| 2025-07-07 | 10.90 | 10.96 | 10.86 | 10.88 | 10.39 | qfq | 3,866,100 | 42,083,456 | -0.18% |
| 2025-07-04 | 10.81 | 11.00 | 10.76 | 10.90 | 10.41 | qfq | 7,613,140 | 83,079,219 | 1.02% |
| 2025-07-03 | 10.85 | 10.90 | 10.78 | 10.79 | 10.31 | qfq | 4,577,787 | 49,629,000 | -0.92% |
| 2025-07-02 | 10.81 | 10.89 | 10.72 | 10.89 | 10.40 | qfq | 6,512,078 | 70,385,043 | 0.74% |
| 2025-07-01 | 10.67 | 11.00 | 10.66 | 10.81 | 10.33 | qfq | 8,324,120 | 90,456,660 | 1.12% |
| 2025-06-30 | 10.75 | 10.80 | 10.60 | 10.69 | 10.21 | qfq | 8,032,165 | 85,842,914 | -0.19% |
| 2025-06-27 | 10.87 | 11.07 | 10.70 | 10.71 | 10.23 | qfq | 18,770,503 | 204,805,657 | 0.75% |
| 2025-06-26 | 10.72 | 10.75 | 10.60 | 10.63 | 10.16 | qfq | 7,754,151 | 82,603,676 | -0.37% |
| 2025-06-25 | 10.34 | 10.74 | 10.34 | 10.67 | 10.19 | qfq | 16,837,705 | 178,007,412 | 2.99% |
| 2025-06-24 | 10.23 | 10.39 | 10.23 | 10.36 | 9.90 | qfq | 6,814,425 | 70,421,887 | 1.57% |
| 2025-06-23 | 10.17 | 10.24 | 10.14 | 10.20 | 9.75 | qfq | 5,358,047 | 54,543,090 | 0.10% |
| 2025-06-20 | 10.20 | 10.27 | 10.18 | 10.19 | 9.74 | qfq | 3,738,600 | 38,213,994 | -0.39% |
| 2025-06-19 | 10.31 | 10.34 | 10.16 | 10.23 | 9.77 | qfq | 4,261,000 | 43,624,794 | -0.97% |
| 2025-06-18 | 10.46 | 10.48 | 10.33 | 10.33 | 9.87 | qfq | 4,099,800 | 42,496,304 | -1.34% |
| 2025-06-17 | 10.40 | 10.47 | 10.34 | 10.47 | 10.00 | qfq | 3,943,300 | 41,081,727 | 1.06% |
| 2025-06-16 | 10.40 | 10.45 | 10.33 | 10.36 | 9.90 | qfq | 4,336,313 | 44,959,557 | -0.38% |
| 2025-06-13 | 10.51 | 10.53 | 10.40 | 10.40 | 9.94 | qfq | 4,617,087 | 48,219,736 | -1.05% |
| 2025-06-12 | 10.55 | 10.58 | 10.49 | 10.51 | 10.04 | qfq | 4,493,332 | 47,319,609 | -0.38% |
| 2025-06-11 | 10.43 | 10.59 | 10.40 | 10.55 | 10.08 | qfq | 5,907,560 | 62,086,703 | 1.34% |
| 2025-06-10 | 10.46 | 10.50 | 10.36 | 10.41 | 9.95 | qfq | 4,289,500 | 44,758,391 | -0.38% |
| 2025-06-09 | 10.42 | 10.46 | 10.34 | 10.45 | 9.98 | qfq | 4,016,675 | 41,783,417 | 0.58% |
| 2025-06-06 | 10.49 | 10.49 | 10.37 | 10.39 | 9.93 | qfq | 3,397,933 | 35,398,679 | -0.57% |
| 2025-06-05 | 10.39 | 10.56 | 10.36 | 10.45 | 9.98 | qfq | 6,049,914 | 63,262,413 | 0.58% |
| 2025-06-04 | 10.37 | 10.42 | 10.33 | 10.39 | 9.93 | qfq | 3,737,414 | 38,758,509 | 0.48% |
| 2025-06-03 | 10.29 | 10.36 | 10.23 | 10.34 | 9.88 | qfq | 3,248,500 | 33,514,693 | 0.00% |
| 2025-05-30 | 10.30 | 10.38 | 10.28 | 10.34 | 9.88 | qfq | 3,807,670 | 39,359,792 | 0.10% |
| 2025-05-29 | 10.31 | 10.34 | 10.26 | 10.33 | 9.87 | qfq | 4,483,700 | 46,230,134 | 0.68% |
| 2025-05-28 | 10.24 | 10.29 | 10.19 | 10.26 | 9.80 | qfq | 2,921,615 | 29,904,753 | 0.49% |
| 2025-05-27 | 10.27 | 10.28 | 10.15 | 10.21 | 9.75 | qfq | 3,579,301 | 36,500,284 | -0.49% |
| 2025-05-26 | 10.24 | 10.33 | 10.20 | 10.26 | 9.80 | qfq | 3,009,200 | 30,860,544 | 0.20% |
| 2025-05-23 | 10.39 | 10.40 | 10.24 | 10.24 | 9.78 | qfq | 4,493,601 | 46,351,570 | -1.35% |
| 2025-05-22 | 10.40 | 10.43 | 10.30 | 10.38 | 9.92 | qfq | 3,394,646 | 35,168,641 | -0.19% |
| 2025-05-21 | 10.43 | 10.45 | 10.36 | 10.40 | 9.94 | qfq | 3,276,899 | 34,097,915 | 0.00% |
| 2025-05-20 | 10.45 | 10.50 | 10.36 | 10.40 | 9.94 | qfq | 3,548,859 | 36,934,827 | -0.38% |
| 2025-05-19 | 10.36 | 10.47 | 10.36 | 10.44 | 9.97 | qfq | 3,998,347 | 41,705,912 | 1.06% |
| 2025-05-16 | 10.42 | 10.50 | 10.28 | 10.33 | 9.87 | qfq | 4,850,792 | 50,267,172 | -1.15% |
| 2025-05-15 | 10.50 | 10.56 | 10.44 | 10.45 | 9.98 | qfq | 5,711,760 | 59,853,556 | -0.67% |
| 2025-05-14 | 10.36 | 10.59 | 10.28 | 10.52 | 10.05 | qfq | 10,542,610 | 109,932,989 | -1.31% |
| 2025-05-13 | 10.73 | 10.78 | 10.64 | 10.66 | 9.87 | qfq | 6,045,856 | 64,670,401 | -0.47% |
| 2025-05-12 | 10.66 | 10.77 | 10.57 | 10.71 | 9.92 | qfq | 8,190,109 | 87,394,024 | 0.47% |
| 2025-05-09 | 10.56 | 10.72 | 10.52 | 10.66 | 9.87 | qfq | 6,726,501 | 71,483,806 | 1.23% |
| 2025-05-08 | 10.46 | 10.67 | 10.44 | 10.53 | 9.75 | qfq | 7,454,100 | 78,589,523 | 0.29% |
| 2025-05-07 | 10.40 | 10.60 | 10.40 | 10.50 | 9.73 | qfq | 8,249,500 | 86,760,564 | 1.35% |
| 2025-05-06 | 10.30 | 10.36 | 10.30 | 10.36 | 9.60 | qfq | 5,085,500 | 52,592,488 | 0.78% |
| 2025-04-30 | 10.30 | 10.38 | 10.25 | 10.28 | 9.52 | qfq | 4,616,572 | 47,611,389 | -0.29% |
| 2025-04-29 | 10.42 | 10.47 | 10.30 | 10.31 | 9.55 | qfq | 5,458,100 | 56,593,423 | -1.15% |
| 2025-04-28 | 10.45 | 10.48 | 10.27 | 10.43 | 9.66 | qfq | 7,105,133 | 73,803,260 | -0.86% |
| 2025-04-25 | 10.56 | 10.60 | 10.50 | 10.52 | 9.74 | qfq | 3,525,133 | 37,217,313 | -0.38% |
| 2025-04-24 | 10.60 | 10.65 | 10.48 | 10.56 | 9.78 | qfq | 5,425,859 | 57,281,820 | -0.28% |
| 2025-04-23 | 10.75 | 10.77 | 10.56 | 10.59 | 9.81 | qfq | 7,100,300 | 75,499,651 | -1.12% |
| 2025-04-22 | 10.70 | 10.90 | 10.66 | 10.71 | 9.92 | qfq | 7,394,538 | 79,564,992 | 0.47% |
| 2025-04-21 | 10.80 | 10.82 | 10.61 | 10.66 | 9.87 | qfq | 8,467,544 | 90,513,688 | -0.65% |
| 2025-04-18 | 10.55 | 10.74 | 10.51 | 10.73 | 9.94 | qfq | 11,847,856 | 126,370,001 | 2.19% |
| 2025-04-17 | 10.45 | 10.53 | 10.42 | 10.50 | 9.73 | qfq | 5,280,330 | 55,340,981 | 0.10% |
| 2025-04-16 | 10.41 | 10.50 | 10.33 | 10.49 | 9.72 | qfq | 7,512,394 | 78,449,474 | 0.29% |
| 2025-04-15 | 10.45 | 10.54 | 10.35 | 10.46 | 9.69 | qfq | 4,875,500 | 50,797,663 | 0.10% |
| 2025-04-14 | 10.31 | 10.53 | 10.27 | 10.45 | 9.68 | qfq | 11,052,298 | 115,122,588 | 1.95% |
| 2025-04-11 | 10.21 | 10.32 | 10.20 | 10.25 | 9.49 | qfq | 7,531,251 | 77,331,422 | 0.20% |
| 2025-04-10 | 10.15 | 10.49 | 10.05 | 10.23 | 9.48 | qfq | 14,946,883 | 153,833,416 | 0.59% |
| 2025-04-09 | 9.45 | 10.21 | 9.28 | 10.17 | 9.42 | qfq | 18,741,642 | 183,715,216 | 5.72% |
| 2025-04-08 | 9.73 | 9.94 | 9.48 | 9.62 | 8.91 | qfq | 18,676,068 | 181,246,661 | 3.44% |
| 2025-04-07 | 10.01 | 10.10 | 9.30 | 9.30 | 8.61 | qfq | 17,398,626 | 166,119,649 | -9.97% |
| 2025-04-03 | 10.16 | 10.34 | 10.15 | 10.33 | 9.57 | qfq | 6,811,372 | 70,009,606 | 0.98% |
| 2025-04-02 | 10.23 | 10.29 | 10.18 | 10.23 | 9.48 | qfq | 4,110,100 | 42,035,154 | 0.10% |
| 2025-04-01 | 10.06 | 10.25 | 10.06 | 10.22 | 9.47 | qfq | 5,956,900 | 60,638,712 | 2.00% |
| 2025-03-31 | 10.09 | 10.21 | 10.00 | 10.02 | 9.28 | qfq | 5,671,630 | 57,150,006 | -0.99% |
| 2025-03-28 | 10.16 | 10.22 | 10.08 | 10.12 | 9.37 | qfq | 3,821,000 | 38,743,024 | -0.88% |
| 2025-03-27 | 10.19 | 10.23 | 10.08 | 10.21 | 9.46 | qfq | 4,554,319 | 46,344,602 | 0.20% |
| 2025-03-26 | 10.11 | 10.21 | 10.09 | 10.19 | 9.44 | qfq | 4,001,714 | 40,651,948 | 0.79% |
| 2025-03-25 | 10.08 | 10.13 | 10.04 | 10.11 | 9.36 | qfq | 5,360,800 | 54,090,980 | 0.20% |
| 2025-03-24 | 10.20 | 10.23 | 9.99 | 10.09 | 9.35 | qfq | 5,048,700 | 50,879,547 | -1.08% |
| 2025-03-21 | 10.19 | 10.33 | 10.13 | 10.20 | 9.45 | qfq | 6,118,397 | 62,531,321 | 0.00% |
| 2025-03-20 | 10.24 | 10.26 | 10.19 | 10.20 | 9.45 | qfq | 3,750,234 | 38,344,299 | -0.29% |
| 2025-03-19 | 10.28 | 10.28 | 10.19 | 10.23 | 9.48 | qfq | 3,779,109 | 38,645,079 | -0.68% |
| 2025-03-18 | 10.25 | 10.31 | 10.20 | 10.30 | 9.54 | qfq | 5,509,892 | 56,486,574 | 0.68% |
| 2025-03-17 | 10.28 | 10.30 | 10.22 | 10.23 | 9.48 | qfq | 4,235,809 | 43,390,725 | -0.20% |
| 2025-03-14 | 10.09 | 10.32 | 10.07 | 10.25 | 9.49 | qfq | 8,790,149 | 89,724,915 | 1.59% |
| 2025-03-13 | 10.09 | 10.18 | 10.01 | 10.09 | 9.35 | qfq | 4,722,040 | 47,533,326 | -0.30% |
| 2025-03-12 | 10.10 | 10.17 | 10.07 | 10.12 | 9.37 | qfq | 5,170,199 | 52,255,670 | 0.30% |
| 2025-03-11 | 10.02 | 10.10 | 9.99 | 10.09 | 9.35 | qfq | 4,076,092 | 40,967,885 | -0.10% |
| 2025-03-10 | 10.08 | 10.12 | 9.99 | 10.10 | 9.36 | qfq | 5,625,701 | 56,508,405 | 0.10% |
| 2025-03-07 | 10.13 | 10.16 | 10.04 | 10.09 | 9.35 | qfq | 5,009,609 | 50,530,260 | -0.69% |
| 2025-03-06 | 10.02 | 10.21 | 9.98 | 10.16 | 9.41 | qfq | 7,069,260 | 71,415,555 | 1.70% |
| 2025-03-05 | 10.01 | 10.03 | 9.88 | 9.99 | 9.25 | qfq | 3,840,900 | 38,165,223 | -0.20% |
| 2025-03-04 | 9.89 | 10.03 | 9.86 | 10.01 | 9.27 | qfq | 3,551,390 | 35,435,168 | 1.21% |
| 2025-03-03 | 9.99 | 10.06 | 9.89 | 9.89 | 9.16 | qfq | 4,774,432 | 47,632,165 | -0.90% |
| 2025-02-28 | 10.05 | 10.15 | 9.96 | 9.98 | 9.24 | qfq | 6,748,763 | 67,918,299 | -1.09% |
| 2025-02-27 | 10.14 | 10.17 | 9.99 | 10.09 | 9.35 | qfq | 6,384,908 | 64,307,234 | -0.79% |
| 2025-02-26 | 10.04 | 10.17 | 9.91 | 10.17 | 9.42 | qfq | 4,561,610 | 46,019,207 | 1.40% |
| 2025-02-25 | 10.10 | 10.10 | 9.99 | 10.03 | 9.29 | qfq | 4,862,631 | 48,818,038 | -1.08% |
| 2025-02-24 | 10.20 | 10.26 | 10.11 | 10.14 | 9.39 | qfq | 5,182,216 | 52,748,774 | -1.27% |
| 2025-02-21 | 10.14 | 10.28 | 10.08 | 10.27 | 9.51 | qfq | 6,203,100 | 63,134,551 | 1.08% |
| 2025-02-20 | 10.19 | 10.19 | 10.11 | 10.16 | 9.41 | qfq | 4,344,741 | 44,070,823 | -0.39% |
| 2025-02-19 | 10.13 | 10.22 | 10.12 | 10.20 | 9.45 | qfq | 4,616,195 | 46,911,110 | 0.39% |
| 2025-02-18 | 10.34 | 10.36 | 10.12 | 10.16 | 9.41 | qfq | 6,147,000 | 62,954,192 | -1.74% |
| 2025-02-17 | 10.46 | 10.46 | 10.31 | 10.34 | 9.58 | qfq | 6,462,950 | 66,951,636 | -0.77% |
| 2025-02-14 | 10.45 | 10.52 | 10.36 | 10.42 | 9.65 | qfq | 4,263,400 | 44,433,323 | -0.67% |
| 2025-02-13 | 10.47 | 10.57 | 10.38 | 10.49 | 9.72 | qfq | 7,587,039 | 79,707,558 | 0.19% |
| 2025-02-12 | 10.43 | 10.59 | 10.33 | 10.47 | 9.70 | qfq | 7,796,475 | 81,345,247 | 0.10% |
| 2025-02-11 | 10.32 | 10.69 | 10.20 | 10.46 | 9.69 | qfq | 14,392,981 | 150,576,795 | 1.45% |
| 2025-02-10 | 10.41 | 10.45 | 10.29 | 10.31 | 9.55 | qfq | 7,984,522 | 82,692,576 | -1.06% |
| 2025-02-07 | 10.08 | 10.54 | 10.05 | 10.42 | 9.65 | qfq | 14,519,200 | 149,939,450 | 3.37% |
| 2025-02-06 | 10.09 | 10.13 | 9.98 | 10.08 | 9.34 | qfq | 4,423,601 | 44,475,822 | 0.30% |
| 2025-02-05 | 10.12 | 10.15 | 10.00 | 10.05 | 9.31 | qfq | 4,887,701 | 49,201,174 | -0.20% |
| 2025-01-27 | 10.18 | 10.26 | 10.07 | 10.07 | 9.33 | qfq | 5,258,901 | 53,437,061 | -0.40% |
| 2025-01-24 | 10.08 | 10.14 | 10.00 | 10.11 | 9.36 | qfq | 4,745,700 | 47,893,418 | 0.40% |
| 2025-01-23 | 10.15 | 10.33 | 10.07 | 10.07 | 9.33 | qfq | 6,884,111 | 70,201,944 | 0.00% |
| 2025-01-22 | 10.05 | 10.14 | 9.97 | 10.07 | 9.33 | qfq | 4,716,701 | 47,346,374 | 0.70% |
| 2025-01-21 | 10.12 | 10.14 | 9.94 | 10.00 | 9.26 | qfq | 3,153,300 | 31,556,012 | -0.70% |
| 2025-01-20 | 10.06 | 10.19 | 10.04 | 10.07 | 9.33 | qfq | 4,002,200 | 40,479,461 | 0.40% |
| 2025-01-17 | 9.95 | 10.08 | 9.90 | 10.03 | 9.29 | qfq | 3,822,510 | 38,216,746 | 0.70% |
| 2025-01-16 | 10.01 | 10.16 | 9.94 | 9.96 | 9.23 | qfq | 4,346,726 | 43,614,542 | -0.10% |
| 2025-01-15 | 10.03 | 10.06 | 9.94 | 9.97 | 9.24 | qfq | 3,576,667 | 35,691,016 | -0.60% |
| 2025-01-14 | 9.79 | 10.07 | 9.77 | 10.03 | 9.29 | qfq | 6,549,926 | 65,128,651 | 2.56% |
| 2025-01-13 | 9.69 | 9.80 | 9.67 | 9.78 | 9.06 | qfq | 3,769,300 | 36,698,573 | 0.10% |
| 2025-01-10 | 9.96 | 10.05 | 9.75 | 9.77 | 9.05 | qfq | 4,266,900 | 42,217,142 | -1.91% |
| 2025-01-09 | 10.11 | 10.11 | 9.95 | 9.96 | 9.23 | qfq | 4,100,135 | 41,038,798 | -1.58% |
| 2025-01-08 | 10.14 | 10.21 | 9.90 | 10.12 | 9.37 | qfq | 6,754,200 | 67,835,190 | -0.59% |
| 2025-01-07 | 10.30 | 10.30 | 10.10 | 10.18 | 9.43 | qfq | 4,731,300 | 48,166,538 | -0.29% |
| 2025-01-06 | 10.12 | 10.26 | 10.05 | 10.21 | 9.46 | qfq | 5,634,888 | 57,326,361 | 0.49% |
| 2025-01-03 | 10.38 | 10.41 | 10.12 | 10.16 | 9.41 | qfq | 8,072,358 | 82,865,522 | -1.55% |
| 2025-01-02 | 10.70 | 10.76 | 10.25 | 10.32 | 9.56 | qfq | 9,247,300 | 97,123,733 | -3.46% |
| 2024-12-31 | 10.94 | 10.95 | 10.68 | 10.69 | 9.90 | qfq | 8,299,502 | 89,629,709 | -2.02% |
| 2024-12-30 | 10.91 | 10.97 | 10.88 | 10.91 | 10.11 | qfq | 4,245,200 | 46,345,041 | -0.18% |
| 2024-12-27 | 10.83 | 11.03 | 10.78 | 10.93 | 10.12 | qfq | 6,926,600 | 75,556,418 | 1.02% |
| 2024-12-26 | 10.82 | 10.92 | 10.79 | 10.82 | 10.02 | qfq | 4,429,301 | 48,021,625 | -0.46% |
| 2024-12-25 | 11.02 | 11.03 | 10.79 | 10.87 | 10.07 | qfq | 8,943,907 | 97,392,088 | -1.36% |
| 2024-12-24 | 10.74 | 11.04 | 10.73 | 11.02 | 10.21 | qfq | 8,432,086 | 92,033,123 | 2.99% |
| 2024-12-23 | 10.90 | 10.95 | 10.67 | 10.70 | 9.91 | qfq | 8,363,701 | 90,376,553 | -2.10% |
| 2024-12-20 | 10.84 | 11.06 | 10.80 | 10.93 | 10.12 | qfq | 7,257,400 | 79,458,935 | 0.74% |
| 2024-12-19 | 10.80 | 10.89 | 10.76 | 10.85 | 10.05 | qfq | 6,642,710 | 71,893,748 | -0.18% |
| 2024-12-18 | 10.90 | 11.03 | 10.85 | 10.87 | 10.07 | qfq | 5,146,436 | 56,295,785 | 0.28% |
| 2024-12-17 | 11.00 | 11.08 | 10.82 | 10.84 | 10.04 | qfq | 8,378,336 | 91,567,203 | -2.08% |
| 2024-12-16 | 11.11 | 11.23 | 11.01 | 11.07 | 10.25 | qfq | 8,532,515 | 94,668,692 | -1.34% |
| 2024-12-13 | 11.46 | 11.71 | 11.10 | 11.22 | 10.39 | qfq | 18,373,744 | 207,947,327 | -2.60% |
| 2024-12-12 | 11.28 | 11.57 | 11.21 | 11.52 | 10.67 | qfq | 14,583,703 | 166,298,620 | 1.95% |
| 2024-12-11 | 11.23 | 11.33 | 11.21 | 11.30 | 10.47 | qfq | 7,430,683 | 83,781,918 | 0.71% |
| 2024-12-10 | 11.59 | 11.68 | 11.22 | 11.22 | 10.39 | qfq | 17,621,500 | 201,391,148 | -0.88% |
| 2024-12-09 | 11.48 | 11.59 | 11.25 | 11.32 | 10.49 | qfq | 13,047,265 | 148,972,269 | -1.39% |
| 2024-12-06 | 11.26 | 11.50 | 11.18 | 11.48 | 10.63 | qfq | 13,367,811 | 152,025,554 | 2.14% |
| 2024-12-05 | 11.28 | 11.44 | 11.17 | 11.24 | 10.41 | qfq | 11,299,922 | 127,306,359 | -0.44% |
| 2024-12-04 | 11.44 | 11.49 | 11.24 | 11.29 | 10.46 | qfq | 9,053,798 | 102,851,618 | -1.66% |
| 2024-12-03 | 11.48 | 11.60 | 11.34 | 11.48 | 10.63 | qfq | 9,736,476 | 111,586,618 | -0.09% |
| 2024-12-02 | 11.50 | 11.56 | 11.33 | 11.49 | 10.64 | qfq | 14,558,754 | 166,807,674 | -0.61% |
| 2024-11-29 | 11.37 | 11.73 | 11.31 | 11.56 | 10.71 | qfq | 16,818,266 | 194,047,957 | 0.96% |
| 2024-11-28 | 11.07 | 11.78 | 11.03 | 11.45 | 10.61 | qfq | 26,670,279 | 305,348,436 | 3.43% |
| 2024-11-27 | 10.71 | 11.09 | 10.60 | 11.07 | 10.25 | qfq | 12,467,947 | 135,838,909 | 2.69% |
| 2024-11-26 | 10.65 | 10.98 | 10.63 | 10.78 | 9.99 | qfq | 9,081,601 | 98,296,187 | 0.84% |
| 2024-11-25 | 10.65 | 10.75 | 10.49 | 10.69 | 9.90 | qfq | 8,362,599 | 88,894,637 | 0.47% |
| 2024-11-22 | 11.07 | 11.21 | 10.62 | 10.64 | 9.86 | qfq | 11,261,600 | 122,949,312 | -4.14% |
| 2024-11-21 | 11.13 | 11.17 | 11.00 | 11.10 | 10.28 | qfq | 8,907,307 | 98,707,427 | -0.63% |
| 2024-11-20 | 11.18 | 11.26 | 11.09 | 11.17 | 10.35 | qfq | 10,745,344 | 119,879,822 | -0.71% |
| 2024-11-19 | 11.02 | 11.25 | 10.94 | 11.25 | 10.42 | qfq | 12,787,357 | 141,815,942 | 2.55% |
| 2024-11-18 | 11.18 | 11.26 | 10.89 | 10.97 | 10.16 | qfq | 13,507,100 | 149,627,245 | -1.17% |
| 2024-11-15 | 11.18 | 11.50 | 11.09 | 11.10 | 10.28 | qfq | 13,646,493 | 154,499,113 | -1.60% |
| 2024-11-14 | 11.50 | 11.73 | 11.28 | 11.28 | 10.45 | qfq | 15,334,587 | 176,145,126 | -1.57% |
| 2024-11-13 | 11.54 | 11.68 | 11.31 | 11.46 | 10.62 | qfq | 11,879,700 | 136,012,310 | -0.87% |
| 2024-11-12 | 11.50 | 11.83 | 11.43 | 11.56 | 10.71 | qfq | 22,738,382 | 263,627,256 | 0.17% |
| 2024-11-11 | 11.26 | 11.70 | 11.20 | 11.54 | 10.69 | qfq | 18,799,800 | 215,956,783 | 1.23% |
| 2024-11-08 | 11.30 | 11.98 | 11.07 | 11.40 | 10.56 | qfq | 36,440,056 | 419,440,294 | 1.42% |
| 2024-11-07 | 10.67 | 11.28 | 10.66 | 11.24 | 10.41 | qfq | 21,973,365 | 242,382,309 | 4.17% |
| 2024-11-06 | 10.82 | 10.90 | 10.65 | 10.79 | 9.99 | qfq | 16,736,992 | 180,600,911 | -0.19% |
| 2024-11-05 | 10.63 | 10.86 | 10.56 | 10.81 | 10.01 | qfq | 18,023,994 | 193,961,995 | 1.60% |
| 2024-11-04 | 10.51 | 10.69 | 10.51 | 10.64 | 9.86 | qfq | 9,419,800 | 99,843,938 | 0.66% |
| 2024-11-01 | 10.72 | 10.78 | 10.50 | 10.57 | 9.79 | qfq | 13,121,187 | 139,574,678 | -1.86% |
| 2024-10-31 | 10.60 | 10.89 | 10.50 | 10.77 | 9.98 | qfq | 16,339,957 | 175,699,940 | 1.51% |
| 2024-10-30 | 10.54 | 10.75 | 10.46 | 10.61 | 9.83 | qfq | 12,064,359 | 128,148,909 | 0.38% |
| 2024-10-29 | 10.89 | 10.95 | 10.55 | 10.57 | 9.79 | qfq | 16,206,500 | 173,449,928 | -2.58% |
| 2024-10-28 | 10.56 | 10.85 | 10.50 | 10.85 | 10.05 | qfq | 19,698,479 | 211,116,177 | 3.83% |
| 2024-10-25 | 10.26 | 10.63 | 10.26 | 10.45 | 9.68 | qfq | 11,418,696 | 119,314,658 | 1.46% |
| 2024-10-24 | 10.25 | 10.39 | 10.21 | 10.30 | 9.54 | qfq | 9,396,587 | 96,690,377 | -0.10% |
| 2024-10-23 | 10.24 | 10.41 | 10.23 | 10.31 | 9.55 | qfq | 9,921,100 | 102,381,580 | 0.19% |
| 2024-10-22 | 10.17 | 10.30 | 10.14 | 10.29 | 9.53 | qfq | 11,139,682 | 113,926,336 | 1.08% |
| 2024-10-21 | 10.27 | 10.33 | 10.13 | 10.18 | 9.43 | qfq | 12,428,553 | 126,991,193 | -1.26% |
| 2024-10-18 | 10.00 | 10.53 | 9.97 | 10.31 | 9.55 | qfq | 17,619,568 | 180,476,539 | 2.89% |
| 2024-10-17 | 10.22 | 10.31 | 10.01 | 10.02 | 9.28 | qfq | 9,705,300 | 98,563,042 | -1.38% |
| 2024-10-16 | 9.94 | 10.28 | 9.91 | 10.16 | 9.41 | qfq | 9,145,048 | 92,637,276 | 1.30% |
| 2024-10-15 | 10.22 | 10.31 | 10.03 | 10.03 | 9.29 | qfq | 11,518,000 | 117,192,082 | -2.90% |
| 2024-10-14 | 10.38 | 10.40 | 10.05 | 10.33 | 9.57 | qfq | 12,051,479 | 123,527,996 | 1.37% |
| 2024-10-11 | 10.46 | 10.56 | 10.09 | 10.19 | 9.44 | qfq | 14,740,781 | 152,694,169 | -2.58% |
| 2024-10-10 | 10.95 | 11.08 | 10.28 | 10.46 | 9.69 | qfq | 28,596,561 | 302,447,445 | -5.00% |
| 2024-10-09 | 11.50 | 11.75 | 11.01 | 11.01 | 10.20 | qfq | 39,912,697 | 451,422,902 | -9.98% |
| 2024-10-08 | 12.23 | 12.23 | 11.39 | 12.23 | 11.33 | qfq | 65,133,175 | 782,477,597 | 9.98% |
| 2024-09-30 | 10.56 | 11.12 | 10.36 | 11.12 | 10.30 | qfq | 56,844,350 | 614,564,887 | 9.99% |
| 2024-09-27 | 9.82 | 10.15 | 9.66 | 10.11 | 9.36 | qfq | 30,058,188 | 297,124,093 | 2.64% |
| 2024-09-26 | 9.43 | 9.86 | 9.43 | 9.85 | 8.98 | qfq | 14,862,800 | 143,488,491 | 3.25% |
| 2024-09-25 | 9.30 | 9.67 | 9.30 | 9.54 | 8.70 | qfq | 21,101,821 | 200,662,088 | 3.36% |
| 2024-09-24 | 9.06 | 9.42 | 8.85 | 9.23 | 8.42 | qfq | 15,857,952 | 144,245,895 | 4.53% |
| 2024-09-23 | 8.77 | 8.83 | 8.72 | 8.83 | 8.05 | qfq | 3,256,300 | 28,649,768 | 0.57% |
| 2024-09-20 | 8.77 | 8.81 | 8.71 | 8.78 | 8.01 | qfq | 3,044,000 | 26,631,574 | -0.34% |
| 2024-09-19 | 8.70 | 8.92 | 8.64 | 8.81 | 8.04 | qfq | 4,987,493 | 43,939,258 | 1.73% |
| 2024-09-18 | 8.65 | 8.71 | 8.53 | 8.66 | 7.90 | qfq | 2,820,900 | 24,304,362 | -0.12% |
| 2024-09-13 | 8.71 | 8.78 | 8.65 | 8.67 | 7.91 | qfq | 4,055,300 | 35,324,865 | -0.46% |
| 2024-09-12 | 8.69 | 8.78 | 8.69 | 8.71 | 7.95 | qfq | 2,755,211 | 24,067,016 | 0.23% |
| 2024-09-11 | 8.79 | 8.79 | 8.65 | 8.69 | 7.93 | qfq | 3,847,294 | 33,491,786 | -1.14% |
| 2024-09-10 | 8.86 | 8.86 | 8.70 | 8.79 | 8.02 | qfq | 3,807,500 | 33,349,441 | -0.11% |
| 2024-09-09 | 8.75 | 8.90 | 8.75 | 8.80 | 8.03 | qfq | 4,223,800 | 37,253,329 | -0.90% |
| 2024-09-06 | 9.05 | 9.13 | 8.87 | 8.88 | 8.10 | qfq | 8,022,605 | 72,040,998 | -0.22% |
| 2024-09-05 | 8.85 | 8.91 | 8.81 | 8.90 | 8.12 | qfq | 2,704,500 | 23,982,011 | 0.91% |
| 2024-09-04 | 8.80 | 8.89 | 8.76 | 8.82 | 8.05 | qfq | 2,747,900 | 24,258,199 | -0.23% |
| 2024-09-03 | 8.81 | 8.87 | 8.76 | 8.84 | 8.06 | qfq | 3,809,300 | 33,628,231 | 0.45% |
| 2024-09-02 | 8.87 | 8.95 | 8.80 | 8.80 | 8.03 | qfq | 6,978,090 | 61,914,064 | -0.90% |
| 2024-08-30 | 8.69 | 9.05 | 8.62 | 8.88 | 8.10 | qfq | 11,323,020 | 100,820,148 | 2.30% |
| 2024-08-29 | 8.61 | 8.74 | 8.58 | 8.68 | 7.92 | qfq | 6,208,400 | 53,819,077 | 0.35% |
| 2024-08-28 | 8.77 | 8.78 | 8.61 | 8.65 | 7.89 | qfq | 9,603,801 | 83,479,886 | -1.48% |
| 2024-08-27 | 9.05 | 9.06 | 8.73 | 8.78 | 8.01 | qfq | 16,803,167 | 148,706,966 | -5.59% |
| 2024-08-26 | 9.42 | 9.49 | 9.26 | 9.30 | 8.48 | qfq | 7,073,100 | 66,055,991 | -2.11% |
| 2024-08-23 | 9.39 | 9.59 | 9.39 | 9.50 | 8.67 | qfq | 8,895,030 | 84,291,883 | 0.11% |
| 2024-08-22 | 9.73 | 9.91 | 9.44 | 9.49 | 8.66 | qfq | 15,411,814 | 148,442,222 | -3.26% |
| 2024-08-21 | 9.80 | 9.95 | 9.69 | 9.81 | 8.95 | qfq | 10,788,201 | 105,779,336 | -0.51% |
| 2024-08-20 | 9.81 | 10.22 | 9.75 | 9.86 | 8.99 | qfq | 17,985,948 | 179,189,093 | 0.51% |
| 2024-08-19 | 9.71 | 9.87 | 9.70 | 9.81 | 8.95 | qfq | 5,807,200 | 57,015,136 | 0.20% |
| 2024-08-16 | 9.91 | 9.94 | 9.79 | 9.79 | 8.93 | qfq | 7,665,100 | 75,511,824 | -1.51% |
| 2024-08-15 | 9.81 | 10.09 | 9.80 | 9.94 | 9.07 | qfq | 11,224,771 | 111,592,175 | 0.81% |
| 2024-08-14 | 9.89 | 9.99 | 9.81 | 9.86 | 8.99 | qfq | 10,180,971 | 100,792,113 | -1.00% |
| 2024-08-13 | 9.76 | 9.96 | 9.76 | 9.96 | 9.09 | qfq | 9,733,977 | 96,077,431 | 1.63% |
| 2024-08-12 | 9.73 | 9.86 | 9.69 | 9.80 | 8.94 | qfq | 7,772,237 | 76,057,933 | 0.00% |
| 2024-08-09 | 9.79 | 9.84 | 9.74 | 9.80 | 8.94 | qfq | 9,213,400 | 90,207,367 | 0.93% |
| 2024-08-08 | 9.73 | 9.83 | 9.62 | 9.71 | 8.86 | qfq | 9,903,233 | 96,245,051 | 0.21% |
| 2024-08-07 | 9.79 | 9.85 | 9.67 | 9.69 | 8.84 | qfq | 11,667,770 | 113,561,124 | -1.32% |
| 2024-08-06 | 10.15 | 10.22 | 9.70 | 9.82 | 8.96 | qfq | 22,161,873 | 218,571,544 | -1.31% |
| 2024-08-05 | 10.32 | 10.52 | 9.95 | 9.95 | 9.08 | qfq | 32,885,506 | 336,453,926 | -0.50% |
| 2024-08-02 | 10.46 | 10.53 | 9.96 | 10.00 | 9.12 | qfq | 30,978,078 | 314,304,039 | -5.75% |
| 2024-08-01 | 10.17 | 10.87 | 10.08 | 10.61 | 9.68 | qfq | 54,571,863 | 574,342,916 | 3.51% |
| 2024-07-31 | 9.52 | 10.52 | 9.52 | 10.25 | 9.35 | qfq | 45,927,669 | 469,056,105 | 7.22% |
| 2024-07-30 | 9.41 | 9.68 | 9.40 | 9.56 | 8.72 | qfq | 11,528,079 | 110,338,870 | 0.84% |
| 2024-07-29 | 9.35 | 9.51 | 9.23 | 9.48 | 8.65 | qfq | 7,859,600 | 73,902,656 | 0.21% |
| 2024-07-26 | 9.31 | 9.58 | 9.30 | 9.46 | 8.63 | qfq | 7,764,500 | 73,377,580 | 1.50% |
| 2024-07-25 | 9.08 | 9.33 | 9.06 | 9.32 | 8.50 | qfq | 6,760,749 | 62,501,441 | 2.19% |
| 2024-07-24 | 9.20 | 9.25 | 9.07 | 9.12 | 8.32 | qfq | 6,415,700 | 58,775,859 | -2.04% |
| 2024-07-23 | 9.30 | 9.50 | 9.30 | 9.31 | 8.49 | qfq | 9,741,035 | 91,620,413 | -0.64% |
| 2024-07-22 | 9.22 | 9.37 | 9.19 | 9.37 | 8.55 | qfq | 10,023,400 | 93,255,822 | 2.07% |
| 2024-07-19 | 9.18 | 9.22 | 9.10 | 9.18 | 8.37 | qfq | 3,445,400 | 31,563,533 | -0.33% |
| 2024-07-18 | 9.15 | 9.22 | 9.02 | 9.21 | 8.40 | qfq | 4,385,795 | 40,049,970 | 0.77% |
| 2024-07-17 | 9.19 | 9.19 | 9.10 | 9.14 | 8.34 | qfq | 4,183,697 | 38,237,005 | -0.54% |
| 2024-07-16 | 9.21 | 9.24 | 9.16 | 9.19 | 8.38 | qfq | 4,129,600 | 37,953,657 | -0.22% |
| 2024-07-15 | 9.21 | 9.23 | 9.14 | 9.21 | 8.40 | qfq | 3,605,200 | 33,124,416 | -0.22% |
| 2024-07-12 | 9.23 | 9.27 | 9.18 | 9.23 | 8.42 | qfq | 3,273,097 | 30,185,125 | 0.00% |
| 2024-07-11 | 9.18 | 9.25 | 9.16 | 9.23 | 8.42 | qfq | 6,322,136 | 58,252,199 | 1.43% |
| 2024-07-10 | 9.16 | 9.21 | 9.08 | 9.10 | 8.30 | qfq | 3,974,332 | 36,357,703 | -0.76% |
| 2024-07-09 | 8.92 | 9.19 | 8.86 | 9.17 | 8.36 | qfq | 7,343,791 | 66,430,449 | 2.69% |
| 2024-07-08 | 9.15 | 9.15 | 8.89 | 8.93 | 8.15 | qfq | 7,075,869 | 63,773,425 | -2.93% |
| 2024-07-05 | 9.14 | 9.38 | 9.08 | 9.20 | 8.39 | qfq | 10,153,442 | 93,601,236 | 0.44% |
| 2024-07-04 | 9.25 | 9.30 | 9.11 | 9.16 | 8.36 | qfq | 5,628,300 | 51,922,095 | -1.29% |
| 2024-07-03 | 9.20 | 9.32 | 9.18 | 9.28 | 8.47 | qfq | 7,123,013 | 66,034,571 | 0.76% |
| 2024-07-02 | 9.30 | 9.37 | 9.15 | 9.21 | 8.40 | qfq | 9,520,425 | 87,785,609 | 0.66% |
| 2024-07-01 | 9.05 | 9.16 | 8.99 | 9.15 | 8.35 | qfq | 5,455,563 | 49,562,741 | 1.55% |
| 2024-06-28 | 8.95 | 9.16 | 8.92 | 9.01 | 8.22 | qfq | 5,995,412 | 54,329,930 | 0.90% |
| 2024-06-27 | 9.09 | 9.11 | 8.92 | 8.93 | 8.15 | qfq | 4,464,900 | 40,169,555 | -1.98% |
| 2024-06-26 | 8.94 | 9.13 | 8.90 | 9.11 | 8.31 | qfq | 5,596,140 | 50,508,178 | 2.02% |
| 2024-06-25 | 8.86 | 8.98 | 8.85 | 8.93 | 8.15 | qfq | 5,003,500 | 44,630,405 | 1.02% |
| 2024-06-24 | 9.07 | 9.08 | 8.81 | 8.84 | 8.06 | qfq | 7,379,600 | 65,723,274 | -2.64% |
| 2024-06-21 | 9.09 | 9.19 | 9.05 | 9.08 | 8.28 | qfq | 4,375,100 | 39,850,196 | 0.00% |
| 2024-06-20 | 9.17 | 9.22 | 9.06 | 9.08 | 8.28 | qfq | 5,140,100 | 46,822,853 | -1.41% |
| 2024-06-19 | 9.31 | 9.34 | 9.20 | 9.21 | 8.40 | qfq | 4,454,400 | 41,215,597 | -1.07% |
| 2024-06-18 | 9.23 | 9.32 | 9.19 | 9.31 | 8.49 | qfq | 4,646,395 | 43,074,307 | 0.87% |
| 2024-06-17 | 9.22 | 9.28 | 9.17 | 9.23 | 8.42 | qfq | 4,302,300 | 39,673,864 | -0.32% |
| 2024-06-14 | 9.21 | 9.29 | 9.15 | 9.26 | 8.45 | qfq | 6,299,200 | 58,050,889 | 0.54% |
| 2024-06-13 | 9.33 | 9.33 | 9.15 | 9.21 | 8.40 | qfq | 6,894,000 | 63,536,548 | -1.29% |
| 2024-06-12 | 9.35 | 9.35 | 9.25 | 9.33 | 8.51 | qfq | 4,944,900 | 45,983,769 | 0.00% |
| 2024-06-11 | 9.42 | 9.43 | 9.26 | 9.33 | 8.51 | qfq | 5,022,600 | 46,875,926 | -0.96% |
| 2024-06-07 | 9.24 | 9.43 | 9.24 | 9.42 | 8.59 | qfq | 6,267,600 | 58,475,287 | 2.17% |
| 2024-06-06 | 9.39 | 9.40 | 9.18 | 9.22 | 8.41 | qfq | 8,633,635 | 79,979,925 | -1.39% |
| 2024-06-05 | 9.53 | 9.54 | 9.34 | 9.35 | 8.53 | qfq | 5,722,900 | 53,975,615 | -1.89% |
| 2024-06-04 | 9.42 | 9.54 | 9.35 | 9.53 | 8.69 | qfq | 5,574,700 | 52,783,982 | 1.17% |
| 2024-06-03 | 9.61 | 9.66 | 9.34 | 9.42 | 8.59 | qfq | 8,817,735 | 83,381,557 | -2.38% |
| 2024-05-31 | 9.63 | 9.71 | 9.61 | 9.65 | 8.80 | qfq | 5,340,829 | 51,549,082 | 0.31% |
| 2024-05-30 | 9.71 | 9.79 | 9.60 | 9.62 | 8.78 | qfq | 6,522,896 | 63,057,611 | -1.33% |
| 2024-05-29 | 9.70 | 9.85 | 9.67 | 9.75 | 8.89 | qfq | 7,682,369 | 75,077,812 | -2.30% |
| 2024-05-28 | 10.19 | 10.20 | 9.97 | 9.98 | 8.81 | qfq | 9,192,535 | 92,386,607 | -1.87% |
| 2024-05-27 | 10.19 | 10.24 | 10.07 | 10.17 | 8.97 | qfq | 8,483,000 | 86,045,341 | 0.30% |
| 2024-05-24 | 10.20 | 10.31 | 10.14 | 10.14 | 8.95 | qfq | 6,226,191 | 63,659,487 | -0.59% |
| 2024-05-23 | 10.34 | 10.37 | 10.17 | 10.20 | 9.00 | qfq | 9,031,600 | 92,576,658 | -1.45% |
| 2024-05-22 | 10.44 | 10.52 | 10.33 | 10.35 | 9.13 | qfq | 9,624,800 | 100,441,792 | -1.15% |
| 2024-05-21 | 10.46 | 10.49 | 10.38 | 10.47 | 9.24 | qfq | 7,095,869 | 74,027,031 | 0.19% |
| 2024-05-20 | 10.30 | 10.52 | 10.30 | 10.45 | 9.22 | qfq | 14,749,665 | 153,727,711 | 1.75% |
| 2024-05-17 | 10.18 | 10.29 | 10.08 | 10.27 | 9.06 | qfq | 8,472,155 | 86,195,301 | 1.08% |
| 2024-05-16 | 10.05 | 10.24 | 10.05 | 10.16 | 8.97 | qfq | 8,958,300 | 91,053,585 | 0.79% |
| 2024-05-15 | 10.36 | 10.39 | 10.05 | 10.08 | 8.90 | qfq | 8,259,426 | 83,897,959 | -1.95% |
| 2024-05-14 | 10.15 | 10.30 | 10.15 | 10.28 | 9.07 | qfq | 11,822,812 | 121,043,709 | 1.58% |
| 2024-05-13 | 10.10 | 10.20 | 9.98 | 10.12 | 8.93 | qfq | 7,666,800 | 77,440,326 | 0.10% |
| 2024-05-10 | 10.14 | 10.16 | 10.00 | 10.11 | 8.92 | qfq | 6,345,900 | 63,950,572 | -0.10% |
| 2024-05-09 | 10.04 | 10.16 | 10.03 | 10.12 | 8.93 | qfq | 6,389,987 | 64,565,418 | 0.80% |
| 2024-05-08 | 10.18 | 10.21 | 10.02 | 10.04 | 8.86 | qfq | 8,157,400 | 82,365,058 | -1.57% |
| 2024-05-07 | 10.34 | 10.35 | 10.18 | 10.20 | 9.00 | qfq | 10,146,694 | 103,816,998 | -1.26% |
| 2024-05-06 | 10.16 | 10.34 | 10.16 | 10.33 | 9.12 | qfq | 14,935,100 | 152,961,144 | 2.18% |
| 2024-04-30 | 10.12 | 10.24 | 10.10 | 10.11 | 8.92 | qfq | 11,463,200 | 116,408,996 | -0.69% |
| 2024-04-29 | 10.17 | 10.25 | 9.93 | 10.18 | 8.98 | qfq | 20,199,200 | 204,083,246 | -0.78% |
| 2024-04-26 | 10.15 | 10.33 | 10.03 | 10.26 | 9.05 | qfq | 24,631,790 | 250,882,689 | 2.29% |
| 2024-04-25 | 9.62 | 10.19 | 9.62 | 10.03 | 8.85 | qfq | 25,775,574 | 256,593,288 | 5.80% |
| 2024-04-24 | 9.31 | 9.50 | 9.29 | 9.48 | 8.37 | qfq | 7,888,031 | 74,230,662 | 1.61% |
| 2024-04-23 | 9.41 | 9.46 | 9.31 | 9.33 | 8.23 | qfq | 6,875,168 | 64,445,043 | -0.64% |
| 2024-04-22 | 9.53 | 9.61 | 9.30 | 9.39 | 8.29 | qfq | 13,632,417 | 128,699,725 | -1.88% |
| 2024-04-19 | 9.50 | 9.65 | 9.47 | 9.57 | 8.45 | qfq | 9,396,300 | 89,733,829 | 0.31% |
| 2024-04-18 | 9.57 | 9.67 | 9.48 | 9.54 | 8.42 | qfq | 11,969,469 | 114,584,226 | -0.42% |
| 2024-04-17 | 9.46 | 9.74 | 9.46 | 9.58 | 8.45 | qfq | 19,367,196 | 185,544,294 | 1.91% |
| 2024-04-16 | 9.70 | 9.80 | 9.40 | 9.40 | 8.30 | qfq | 12,591,071 | 120,616,789 | -3.59% |
| 2024-04-15 | 9.86 | 9.95 | 9.58 | 9.75 | 8.60 | qfq | 13,892,975 | 136,071,214 | -1.32% |
| 2024-04-12 | 10.11 | 10.11 | 9.87 | 9.88 | 8.72 | qfq | 6,125,800 | 61,003,656 | -1.20% |
| 2024-04-11 | 9.81 | 10.07 | 9.80 | 10.00 | 8.82 | qfq | 7,936,500 | 79,325,908 | 1.63% |
| 2024-04-10 | 9.97 | 10.05 | 9.77 | 9.84 | 8.68 | qfq | 8,629,826 | 85,409,671 | -1.50% |
| 2024-04-09 | 9.90 | 10.02 | 9.90 | 9.99 | 8.82 | qfq | 6,438,587 | 64,206,948 | 0.71% |
| 2024-04-08 | 10.01 | 10.05 | 9.91 | 9.92 | 8.75 | qfq | 7,702,872 | 76,857,797 | -1.39% |
| 2024-04-03 | 10.14 | 10.18 | 9.95 | 10.06 | 8.88 | qfq | 8,231,826 | 82,687,419 | -0.98% |
| 2024-04-02 | 10.14 | 10.24 | 10.10 | 10.16 | 8.97 | qfq | 10,235,421 | 104,057,552 | -0.88% |
| 2024-04-01 | 10.34 | 10.40 | 10.15 | 10.25 | 9.05 | qfq | 20,171,900 | 206,388,242 | -1.63% |
| 2024-03-29 | 10.36 | 10.43 | 10.19 | 10.42 | 9.20 | qfq | 12,559,726 | 129,528,093 | 0.48% |
| 2024-03-28 | 10.01 | 10.47 | 9.99 | 10.37 | 9.15 | qfq | 17,186,435 | 176,481,328 | 4.12% |
| 2024-03-27 | 10.10 | 10.22 | 9.93 | 9.96 | 8.79 | qfq | 10,669,702 | 107,388,718 | -1.48% |
| 2024-03-26 | 9.85 | 10.15 | 9.84 | 10.11 | 8.92 | qfq | 14,221,793 | 142,332,385 | 2.54% |
| 2024-03-25 | 9.93 | 10.04 | 9.84 | 9.86 | 8.70 | qfq | 9,710,611 | 96,743,887 | -1.50% |
| 2024-03-22 | 10.13 | 10.20 | 9.99 | 10.01 | 8.83 | qfq | 7,557,898 | 76,029,792 | -1.57% |
| 2024-03-21 | 10.28 | 10.28 | 10.10 | 10.17 | 8.97 | qfq | 7,137,144 | 72,709,187 | -0.59% |
| 2024-03-20 | 10.08 | 10.32 | 10.03 | 10.23 | 9.03 | qfq | 9,493,011 | 96,515,120 | 1.29% |
| 2024-03-19 | 10.29 | 10.29 | 10.07 | 10.10 | 8.91 | qfq | 9,444,521 | 95,804,505 | -1.85% |
| 2024-03-18 | 10.30 | 10.42 | 10.23 | 10.29 | 9.08 | qfq | 12,965,462 | 133,557,216 | 0.59% |
| 2024-03-15 | 10.18 | 10.27 | 10.08 | 10.23 | 9.03 | qfq | 11,213,070 | 114,176,558 | 1.19% |
| 2024-03-14 | 9.94 | 10.25 | 9.94 | 10.11 | 8.92 | qfq | 15,153,910 | 153,444,003 | 1.51% |
| 2024-03-13 | 9.93 | 10.00 | 9.87 | 9.96 | 8.79 | qfq | 7,883,474 | 78,362,432 | 0.20% |
| 2024-03-12 | 9.86 | 9.97 | 9.76 | 9.94 | 8.77 | qfq | 10,639,995 | 105,001,795 | 0.91% |
| 2024-03-11 | 9.69 | 9.88 | 9.69 | 9.85 | 8.69 | qfq | 8,058,322 | 79,088,138 | 1.44% |
| 2024-03-08 | 9.65 | 9.72 | 9.61 | 9.71 | 8.57 | qfq | 6,163,100 | 59,652,194 | 0.83% |
| 2024-03-07 | 9.69 | 9.76 | 9.61 | 9.63 | 8.50 | qfq | 7,353,700 | 71,185,061 | -0.62% |
| 2024-03-06 | 9.67 | 9.82 | 9.65 | 9.69 | 8.55 | qfq | 11,169,605 | 108,502,447 | -1.02% |
| 2024-03-05 | 9.71 | 10.08 | 9.66 | 9.79 | 8.64 | qfq | 14,962,682 | 147,227,789 | 0.41% |
| 2024-03-04 | 9.91 | 9.98 | 9.69 | 9.75 | 8.60 | qfq | 9,456,769 | 92,330,665 | -1.71% |
| 2024-03-01 | 9.76 | 9.94 | 9.73 | 9.92 | 8.75 | qfq | 10,035,842 | 98,640,240 | 1.64% |
| 2024-02-29 | 9.50 | 9.78 | 9.46 | 9.76 | 8.61 | qfq | 10,514,385 | 101,769,245 | 2.20% |
| 2024-02-28 | 9.88 | 10.08 | 9.55 | 9.55 | 8.43 | qfq | 15,565,361 | 153,545,581 | -3.14% |
| 2024-02-27 | 9.69 | 9.87 | 9.64 | 9.86 | 8.70 | qfq | 9,736,008 | 95,329,338 | 1.65% |
| 2024-02-26 | 9.81 | 9.88 | 9.67 | 9.70 | 8.56 | qfq | 9,268,194 | 90,333,147 | -1.02% |
| 2024-02-23 | 9.71 | 9.82 | 9.61 | 9.80 | 8.65 | qfq | 10,474,524 | 101,857,319 | 0.82% |
| 2024-02-22 | 9.64 | 9.73 | 9.57 | 9.72 | 8.58 | qfq | 8,723,305 | 84,219,764 | 1.36% |
| 2024-02-21 | 9.50 | 9.86 | 9.46 | 9.59 | 8.46 | qfq | 12,492,094 | 120,854,871 | 0.21% |
| 2024-02-20 | 9.49 | 9.60 | 9.35 | 9.57 | 8.45 | qfq | 10,379,717 | 98,650,546 | 0.74% |
| 2024-02-19 | 9.34 | 9.58 | 9.32 | 9.50 | 8.38 | qfq | 14,093,668 | 133,478,945 | 1.82% |
| 2024-02-08 | 9.21 | 9.44 | 9.21 | 9.33 | 8.23 | qfq | 16,059,928 | 149,971,181 | 1.08% |
| 2024-02-07 | 8.91 | 9.30 | 8.86 | 9.23 | 8.15 | qfq | 19,392,817 | 177,903,167 | 3.59% |
| 2024-02-06 | 8.30 | 9.05 | 8.12 | 8.91 | 7.86 | qfq | 18,685,852 | 161,086,096 | 5.69% |
| 2024-02-05 | 9.00 | 9.01 | 8.23 | 8.43 | 7.44 | qfq | 20,514,387 | 175,247,236 | -6.75% |
| 2024-02-02 | 9.36 | 9.47 | 8.76 | 9.04 | 7.98 | qfq | 14,412,575 | 131,495,284 | -3.52% |
| 2024-02-01 | 9.33 | 9.66 | 9.22 | 9.37 | 8.27 | qfq | 11,460,660 | 108,230,270 | -0.53% |
| 2024-01-31 | 9.70 | 9.78 | 9.39 | 9.42 | 8.31 | qfq | 11,735,396 | 112,325,600 | -3.29% |
| 2024-01-30 | 9.90 | 10.02 | 9.70 | 9.74 | 8.60 | qfq | 7,976,177 | 78,828,044 | -1.81% |
| 2024-01-29 | 10.16 | 10.25 | 9.91 | 9.92 | 8.75 | qfq | 11,737,361 | 118,065,185 | -3.13% |
| 2024-01-26 | 9.98 | 10.46 | 9.93 | 10.24 | 9.04 | qfq | 19,307,596 | 197,750,329 | 1.89% |
| 2024-01-25 | 9.80 | 10.07 | 9.69 | 10.05 | 8.87 | qfq | 17,321,126 | 171,781,459 | 2.45% |
| 2024-01-24 | 9.55 | 10.02 | 9.34 | 9.81 | 8.66 | qfq | 17,962,195 | 173,803,139 | 2.94% |
| 2024-01-23 | 9.38 | 9.62 | 9.20 | 9.53 | 8.41 | qfq | 11,287,860 | 106,293,933 | 1.60% |
| 2024-01-22 | 9.83 | 9.86 | 9.30 | 9.38 | 8.28 | qfq | 10,568,153 | 101,742,340 | -5.44% |
| 2024-01-19 | 9.99 | 10.14 | 9.88 | 9.92 | 8.75 | qfq | 9,578,600 | 95,896,520 | -0.30% |
| 2024-01-18 | 10.01 | 10.05 | 9.70 | 9.95 | 8.78 | qfq | 14,013,989 | 138,504,474 | -1.49% |
| 2024-01-17 | 10.22 | 10.34 | 10.09 | 10.10 | 8.91 | qfq | 11,985,836 | 122,825,906 | -1.56% |
| 2024-01-16 | 10.30 | 10.35 | 10.10 | 10.26 | 9.05 | qfq | 7,307,500 | 74,690,539 | -0.19% |
| 2024-01-15 | 10.22 | 10.45 | 10.19 | 10.28 | 9.07 | qfq | 6,381,788 | 65,857,465 | -0.19% |
| 2024-01-12 | 10.38 | 10.51 | 10.30 | 10.30 | 9.09 | qfq | 6,097,488 | 63,410,782 | -0.87% |
| 2024-01-11 | 10.29 | 10.45 | 10.25 | 10.39 | 9.17 | qfq | 6,183,988 | 64,110,351 | 0.87% |
| 2024-01-10 | 10.39 | 10.40 | 10.26 | 10.30 | 9.09 | qfq | 6,144,200 | 63,512,602 | -1.25% |
| 2024-01-09 | 10.36 | 10.50 | 10.19 | 10.43 | 9.20 | qfq | 7,750,072 | 80,601,056 | 0.68% |
| 2024-01-08 | 10.54 | 10.58 | 10.36 | 10.36 | 9.14 | qfq | 9,883,173 | 103,288,274 | -2.54% |
| 2024-01-05 | 10.78 | 10.87 | 10.57 | 10.63 | 9.38 | qfq | 13,074,212 | 140,527,112 | -0.93% |
| 2024-01-04 | 10.74 | 10.76 | 10.66 | 10.73 | 9.47 | qfq | 7,177,088 | 76,798,672 | -0.09% |
| 2024-01-03 | 10.77 | 10.85 | 10.66 | 10.74 | 9.48 | qfq | 9,026,538 | 97,094,606 | -0.37% |
| 2024-01-02 | 10.72 | 10.87 | 10.67 | 10.78 | 9.51 | qfq | 10,884,339 | 117,269,520 | 0.37% |
| 2023-12-29 | 10.64 | 10.77 | 10.61 | 10.74 | 9.48 | qfq | 12,063,639 | 129,178,607 | 0.37% |
| 2023-12-28 | 10.55 | 10.76 | 10.45 | 10.70 | 9.44 | qfq | 14,362,578 | 152,899,034 | 0.94% |
| 2023-12-27 | 10.40 | 10.71 | 10.38 | 10.60 | 9.35 | qfq | 13,885,322 | 146,377,812 | 1.15% |
| 2023-12-26 | 10.80 | 10.84 | 10.35 | 10.48 | 9.25 | qfq | 19,135,906 | 202,395,372 | 0.10% |
| 2023-12-25 | 10.60 | 10.60 | 10.31 | 10.47 | 9.24 | qfq | 9,837,600 | 102,718,710 | -1.32% |
| 2023-12-22 | 10.72 | 10.81 | 10.58 | 10.61 | 9.36 | qfq | 11,224,730 | 119,845,685 | -0.93% |
| 2023-12-21 | 10.60 | 10.77 | 10.50 | 10.71 | 9.45 | qfq | 10,762,100 | 114,570,666 | 0.47% |
| 2023-12-20 | 10.87 | 10.90 | 10.60 | 10.66 | 9.41 | qfq | 12,512,800 | 134,055,449 | -1.75% |
| 2023-12-19 | 10.95 | 11.00 | 10.76 | 10.85 | 9.57 | qfq | 14,924,430 | 161,983,058 | -1.36% |
| 2023-12-18 | 11.22 | 11.23 | 10.96 | 11.00 | 9.71 | qfq | 17,648,735 | 195,388,361 | -2.14% |
| 2023-12-15 | 11.25 | 11.37 | 11.10 | 11.24 | 9.92 | qfq | 16,236,677 | 182,467,379 | 0.09% |
| 2023-12-14 | 11.36 | 11.39 | 11.12 | 11.23 | 9.91 | qfq | 18,472,916 | 207,785,854 | -0.27% |
| 2023-12-13 | 11.35 | 11.44 | 11.24 | 11.26 | 9.94 | qfq | 18,727,585 | 212,208,602 | -0.97% |
| 2023-12-12 | 11.64 | 11.74 | 11.33 | 11.37 | 10.03 | qfq | 38,124,311 | 437,916,726 | -2.24% |
| 2023-12-11 | 11.42 | 11.71 | 11.28 | 11.63 | 10.26 | qfq | 34,560,042 | 396,636,265 | 0.52% |
| 2023-12-08 | 11.76 | 11.99 | 11.50 | 11.57 | 10.21 | qfq | 44,256,073 | 518,561,245 | -2.20% |
| 2023-12-07 | 11.41 | 12.00 | 11.35 | 11.83 | 10.44 | qfq | 59,678,128 | 696,906,999 | 2.87% |
| 2023-12-06 | 11.00 | 11.77 | 10.91 | 11.50 | 10.15 | qfq | 63,394,947 | 719,485,551 | 5.41% |
| 2023-12-05 | 10.81 | 11.11 | 10.78 | 10.91 | 9.63 | qfq | 26,670,868 | 292,205,822 | 0.18% |
| 2023-12-04 | 11.20 | 11.20 | 10.87 | 10.89 | 9.61 | qfq | 39,930,871 | 439,086,613 | 1.59% |
| 2023-12-01 | 10.66 | 10.76 | 10.58 | 10.72 | 9.46 | qfq | 16,619,166 | 177,745,635 | 0.85% |
| 2023-11-30 | 10.56 | 10.66 | 10.50 | 10.63 | 9.38 | qfq | 17,437,932 | 184,615,649 | 0.57% |
| 2023-11-29 | 10.74 | 10.74 | 10.56 | 10.57 | 9.33 | qfq | 19,421,045 | 206,085,217 | -1.21% |
| 2023-11-28 | 10.77 | 10.85 | 10.63 | 10.70 | 9.44 | qfq | 20,295,004 | 217,723,602 | -0.93% |
| 2023-11-27 | 10.93 | 10.93 | 10.70 | 10.80 | 9.53 | qfq | 20,876,451 | 225,054,381 | -1.64% |
| 2023-11-24 | 10.99 | 11.04 | 10.85 | 10.98 | 9.69 | qfq | 20,721,199 | 226,975,958 | -0.63% |
| 2023-11-23 | 10.87 | 11.07 | 10.78 | 11.05 | 9.75 | qfq | 26,723,799 | 292,701,379 | 1.38% |
| 2023-11-22 | 10.90 | 11.18 | 10.88 | 10.90 | 9.62 | qfq | 30,817,078 | 337,449,207 | -1.80% |
| 2023-11-21 | 11.18 | 11.33 | 11.05 | 11.10 | 9.80 | qfq | 36,547,116 | 408,872,750 | -1.07% |
| 2023-11-20 | 11.26 | 11.34 | 11.03 | 11.22 | 9.90 | qfq | 33,138,901 | 371,175,381 | -0.09% |
| 2023-11-17 | 11.01 | 11.35 | 11.00 | 11.23 | 9.91 | qfq | 46,340,461 | 516,910,688 | 0.18% |
| 2023-11-16 | 11.73 | 11.97 | 11.10 | 11.21 | 9.89 | qfq | 74,998,948 | 859,986,351 | -5.88% |
| 2023-11-15 | 11.90 | 12.35 | 11.69 | 11.91 | 10.51 | qfq | 74,802,517 | 898,329,985 | -0.58% |
| 2023-11-14 | 12.00 | 12.43 | 11.52 | 11.98 | 10.57 | qfq | 104,642,980 | 1,244,397,337 | -3.23% |
| 2023-11-13 | 13.60 | 13.80 | 12.38 | 12.38 | 10.93 | qfq | 99,860,530 | 1,257,461,513 | -10.03% |
| 2023-11-10 | 11.88 | 14.36 | 11.88 | 13.76 | 12.14 | qfq | 160,104,976 | 2,109,331,716 | 4.24% |
| 2023-11-09 | 12.78 | 13.20 | 12.41 | 13.20 | 11.65 | qfq | 124,962,463 | 1,630,251,303 | 10.00% |
| 2023-11-08 | 12.00 | 12.00 | 12.00 | 12.00 | 10.59 | qfq | 10,218,817 | 122,625,804 | 9.99% |
| 2023-11-07 | 10.91 | 10.91 | 10.91 | 10.91 | 9.63 | qfq | 7,277,182 | 79,394,056 | 9.98% |
| 2023-11-06 | 9.80 | 9.92 | 9.67 | 9.92 | 8.75 | qfq | 15,599,420 | 154,306,702 | 9.98% |
| 2023-11-03 | 8.98 | 9.06 | 8.98 | 9.02 | 7.96 | qfq | 3,399,489 | 30,676,231 | 0.45% |
| 2023-11-02 | 9.04 | 9.06 | 8.98 | 8.98 | 7.92 | qfq | 2,667,127 | 24,024,267 | -0.66% |
| 2023-11-01 | 9.02 | 9.05 | 8.98 | 9.04 | 7.98 | qfq | 3,210,661 | 28,958,576 | 0.22% |
| 2023-10-31 | 9.03 | 9.04 | 8.96 | 9.02 | 7.96 | qfq | 3,688,900 | 33,220,296 | 0.33% |
| 2023-10-30 | 8.98 | 9.03 | 8.92 | 8.99 | 7.93 | qfq | 4,040,610 | 36,259,981 | -0.33% |
| 2023-10-27 | 9.00 | 9.07 | 8.99 | 9.02 | 7.96 | qfq | 5,006,782 | 45,158,857 | -0.11% |
| 2023-10-26 | 8.84 | 9.03 | 8.80 | 9.03 | 7.97 | qfq | 5,810,701 | 52,079,125 | 1.12% |
| 2023-10-25 | 8.98 | 9.07 | 8.92 | 8.93 | 7.88 | qfq | 8,293,801 | 74,515,262 | 0.34% |
| 2023-10-24 | 8.58 | 8.97 | 8.58 | 8.90 | 7.85 | qfq | 8,383,216 | 73,926,010 | 3.85% |
| 2023-10-23 | 8.84 | 8.88 | 8.55 | 8.57 | 7.56 | qfq | 8,192,404 | 70,956,811 | -3.71% |
| 2023-10-20 | 8.74 | 9.03 | 8.74 | 8.90 | 7.85 | qfq | 7,149,227 | 63,608,311 | 1.02% |
| 2023-10-19 | 8.72 | 8.97 | 8.70 | 8.81 | 7.77 | qfq | 6,302,901 | 55,859,810 | 0.46% |
| 2023-10-18 | 8.88 | 8.88 | 8.74 | 8.77 | 7.74 | qfq | 2,915,353 | 25,684,328 | -1.24% |
| 2023-10-17 | 8.90 | 8.95 | 8.84 | 8.88 | 7.84 | qfq | 2,036,798 | 18,130,396 | -0.22% |
| 2023-10-16 | 8.87 | 8.92 | 8.83 | 8.90 | 7.85 | qfq | 2,254,419 | 19,995,490 | 0.11% |
| 2023-10-13 | 8.88 | 8.93 | 8.83 | 8.89 | 7.85 | qfq | 2,235,900 | 19,867,653 | -0.11% |
| 2023-10-12 | 8.91 | 8.95 | 8.85 | 8.90 | 7.85 | qfq | 3,177,100 | 28,298,487 | 0.79% |
| 2023-10-11 | 8.90 | 8.95 | 8.79 | 8.83 | 7.79 | qfq | 3,336,000 | 29,555,642 | -0.79% |
| 2023-10-10 | 9.00 | 9.03 | 8.88 | 8.90 | 7.85 | qfq | 3,510,400 | 31,351,529 | -0.56% |
| 2023-10-09 | 9.00 | 9.03 | 8.88 | 8.95 | 7.90 | qfq | 4,025,385 | 36,043,169 | -0.67% |
| 2023-09-28 | 9.03 | 9.06 | 9.00 | 9.01 | 7.95 | qfq | 3,434,200 | 30,960,538 | -0.22% |
| 2023-09-27 | 9.05 | 9.08 | 9.03 | 9.03 | 7.97 | qfq | 2,565,979 | 23,216,886 | -0.11% |
| 2023-09-26 | 9.08 | 9.08 | 9.01 | 9.04 | 7.98 | qfq | 2,659,616 | 24,052,731 | -0.44% |
| 2023-09-25 | 9.15 | 9.15 | 9.05 | 9.08 | 8.01 | qfq | 3,435,218 | 31,229,016 | -0.77% |
| 2023-09-22 | 9.11 | 9.17 | 9.06 | 9.15 | 8.07 | qfq | 3,611,400 | 32,945,617 | 0.77% |
| 2023-09-21 | 9.14 | 9.18 | 9.07 | 9.08 | 8.01 | qfq | 2,978,841 | 27,168,211 | -0.66% |
| 2023-09-20 | 9.20 | 9.20 | 9.10 | 9.14 | 8.07 | qfq | 3,101,291 | 28,410,381 | -0.44% |
| 2023-09-19 | 9.13 | 9.22 | 9.11 | 9.18 | 8.10 | qfq | 4,542,200 | 41,640,822 | 0.66% |
| 2023-09-18 | 9.12 | 9.15 | 9.05 | 9.12 | 8.05 | qfq | 3,434,191 | 31,269,517 | 0.22% |
| 2023-09-15 | 9.09 | 9.14 | 9.05 | 9.10 | 8.03 | qfq | 3,914,811 | 35,629,023 | 0.33% |
| 2023-09-14 | 9.00 | 9.09 | 8.99 | 9.07 | 8.00 | qfq | 3,477,613 | 31,461,202 | 0.55% |
| 2023-09-13 | 9.07 | 9.08 | 8.98 | 9.02 | 7.96 | qfq | 4,067,254 | 36,695,543 | -0.44% |
| 2023-09-12 | 9.06 | 9.09 | 9.03 | 9.06 | 8.00 | qfq | 3,356,841 | 30,442,769 | 0.00% |
| 2023-09-11 | 9.03 | 9.09 | 8.99 | 9.06 | 8.00 | qfq | 3,941,441 | 35,644,353 | 0.44% |
| 2023-09-08 | 9.01 | 9.07 | 8.99 | 9.02 | 7.96 | qfq | 3,461,643 | 31,242,355 | 0.00% |
| 2023-09-07 | 9.08 | 9.13 | 9.02 | 9.02 | 7.96 | qfq | 4,548,700 | 41,314,472 | -0.88% |
| 2023-09-06 | 9.04 | 9.12 | 9.02 | 9.10 | 8.03 | qfq | 4,358,021 | 39,596,648 | 0.11% |
| 2023-09-05 | 9.08 | 9.17 | 9.05 | 9.09 | 8.02 | qfq | 8,272,041 | 75,228,321 | -0.11% |
| 2023-09-04 | 9.02 | 9.10 | 8.97 | 9.10 | 8.03 | qfq | 6,661,587 | 60,269,365 | 1.22% |
| 2023-09-01 | 9.09 | 9.12 | 8.98 | 8.99 | 7.93 | qfq | 8,953,246 | 80,716,138 | -1.10% |
| 2023-08-31 | 9.17 | 9.22 | 9.05 | 9.09 | 8.02 | qfq | 11,277,200 | 102,839,479 | -1.09% |
| 2023-08-30 | 9.64 | 9.67 | 9.17 | 9.19 | 8.11 | qfq | 26,266,813 | 245,434,157 | -6.03% |
| 2023-08-29 | 9.72 | 9.86 | 9.56 | 9.78 | 8.63 | qfq | 38,081,526 | 369,494,625 | -1.31% |
| 2023-08-28 | 10.51 | 10.51 | 9.84 | 9.91 | 8.75 | qfq | 47,540,783 | 489,663,473 | 3.77% |
| 2023-08-25 | 9.33 | 9.82 | 9.32 | 9.55 | 8.43 | qfq | 13,093,088 | 125,954,607 | 1.81% |
| 2023-08-24 | 9.41 | 9.58 | 9.38 | 9.38 | 8.28 | qfq | 4,622,255 | 43,624,380 | -0.11% |
| 2023-08-23 | 9.49 | 9.54 | 9.39 | 9.39 | 8.29 | qfq | 3,999,585 | 37,844,622 | -0.84% |
| 2023-08-22 | 9.55 | 9.58 | 9.41 | 9.47 | 8.36 | qfq | 4,985,400 | 47,222,962 | -0.42% |
| 2023-08-21 | 9.53 | 9.68 | 9.51 | 9.51 | 8.39 | qfq | 5,864,196 | 56,213,575 | -0.31% |
| 2023-08-18 | 9.63 | 9.70 | 9.54 | 9.54 | 8.42 | qfq | 4,722,892 | 45,401,924 | -1.34% |
| 2023-08-17 | 9.68 | 9.79 | 9.57 | 9.67 | 8.53 | qfq | 4,404,433 | 42,416,678 | -0.10% |
| 2023-08-16 | 9.62 | 9.80 | 9.55 | 9.68 | 8.54 | qfq | 6,242,289 | 60,478,819 | 0.00% |
| 2023-08-15 | 9.67 | 9.72 | 9.54 | 9.68 | 8.54 | qfq | 5,927,707 | 57,096,624 | 0.52% |
| 2023-08-14 | 9.58 | 9.65 | 9.53 | 9.63 | 8.50 | qfq | 5,679,542 | 54,485,718 | -0.31% |
| 2023-08-11 | 9.85 | 9.86 | 9.64 | 9.66 | 8.52 | qfq | 9,060,785 | 88,103,456 | -3.21% |
| 2023-08-10 | 9.74 | 10.00 | 9.74 | 9.98 | 8.81 | qfq | 10,457,408 | 103,576,892 | 2.15% |
| 2023-08-09 | 9.87 | 9.93 | 9.73 | 9.77 | 8.62 | qfq | 9,594,754 | 94,091,074 | -1.71% |
| 2023-08-08 | 9.90 | 10.05 | 9.75 | 9.94 | 8.77 | qfq | 9,390,320 | 93,045,841 | 0.30% |
| 2023-08-07 | 9.81 | 10.10 | 9.80 | 9.91 | 8.75 | qfq | 8,703,873 | 86,263,312 | -0.50% |
| 2023-08-04 | 10.10 | 10.16 | 9.94 | 9.96 | 8.79 | qfq | 14,338,787 | 144,055,501 | 0.10% |
| 2023-08-03 | 9.87 | 10.06 | 9.80 | 9.95 | 8.78 | qfq | 7,750,481 | 76,857,133 | 0.40% |
| 2023-08-02 | 9.80 | 9.99 | 9.78 | 9.91 | 8.75 | qfq | 8,286,122 | 81,841,359 | 0.92% |
| 2023-08-01 | 9.76 | 9.89 | 9.76 | 9.82 | 8.67 | qfq | 5,335,620 | 52,412,057 | -0.20% |
| 2023-07-31 | 9.87 | 9.96 | 9.80 | 9.84 | 8.68 | qfq | 9,772,255 | 96,372,726 | -0.10% |
| 2023-07-28 | 9.53 | 9.89 | 9.45 | 9.85 | 8.69 | qfq | 11,790,782 | 114,996,246 | 3.68% |
| 2023-07-27 | 9.52 | 9.54 | 9.44 | 9.50 | 8.38 | qfq | 2,713,720 | 25,801,266 | -0.11% |
| 2023-07-26 | 9.47 | 9.52 | 9.41 | 9.51 | 8.39 | qfq | 3,085,546 | 29,265,818 | 0.11% |
| 2023-07-25 | 9.38 | 9.55 | 9.38 | 9.50 | 8.38 | qfq | 4,928,763 | 46,639,553 | 1.50% |
| 2023-07-24 | 9.29 | 9.39 | 9.24 | 9.36 | 8.26 | qfq | 3,584,395 | 33,449,761 | 0.65% |
| 2023-07-21 | 9.27 | 9.32 | 9.22 | 9.30 | 8.21 | qfq | 2,255,422 | 20,926,537 | 0.43% |
| 2023-07-20 | 9.36 | 9.36 | 9.24 | 9.26 | 8.17 | qfq | 2,182,800 | 20,292,771 | -0.64% |
| 2023-07-19 | 9.23 | 9.32 | 9.22 | 9.32 | 8.22 | qfq | 2,282,150 | 21,176,309 | 0.65% |
| 2023-07-18 | 9.22 | 9.27 | 9.17 | 9.26 | 8.17 | qfq | 2,263,100 | 20,887,225 | 0.43% |