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
新 希 望000876.SZ
最近收盘价7.082026-07-17
最近交易日2026-07-17
成交量（股）51,231,737
成交额（元）366,147,048
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 2025-07-25 | cash_dividend | 0.0241245 | — | — | — | 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 | 7.24 | 7.34 | 7.01 | 7.08 | 7.08 | qfq | 51,231,737 | 366,147,048 | -3.01% |
| 2026-07-16 | 7.13 | 7.35 | 7.08 | 7.30 | 7.30 | qfq | 59,809,639 | 433,692,323 | 2.10% |
| 2026-07-15 | 6.94 | 7.24 | 6.90 | 7.15 | 7.15 | qfq | 49,065,670 | 350,406,499 | 2.14% |
| 2026-07-14 | 6.97 | 7.05 | 6.88 | 7.00 | 7.00 | qfq | 37,237,900 | 259,128,041 | -0.57% |
| 2026-07-13 | 7.06 | 7.22 | 6.98 | 7.04 | 7.04 | qfq | 47,638,565 | 337,692,589 | -1.40% |
| 2026-07-10 | 7.02 | 7.22 | 6.84 | 7.14 | 7.14 | qfq | 59,896,549 | 423,041,423 | 1.13% |
| 2026-07-09 | 7.00 | 7.17 | 6.88 | 7.06 | 7.06 | qfq | 50,437,036 | 354,765,809 | -0.14% |
| 2026-07-08 | 7.30 | 7.35 | 7.02 | 7.07 | 7.07 | qfq | 64,807,966 | 463,209,608 | -4.72% |
| 2026-07-07 | 7.16 | 7.47 | 7.10 | 7.42 | 7.42 | qfq | 89,727,861 | 651,858,703 | 1.78% |
| 2026-07-06 | 6.86 | 7.38 | 6.83 | 7.29 | 7.29 | qfq | 110,576,945 | 787,730,604 | 7.52% |
| 2026-07-03 | 6.88 | 7.00 | 6.68 | 6.78 | 6.78 | qfq | 68,507,883 | 465,984,326 | -1.17% |
| 2026-07-02 | 6.96 | 7.10 | 6.73 | 6.86 | 6.86 | qfq | 111,744,633 | 772,747,364 | -0.58% |
| 2026-07-01 | 6.34 | 6.90 | 6.25 | 6.90 | 6.90 | qfq | 82,118,320 | 547,718,063 | 10.05% |
| 2026-06-30 | 6.35 | 6.50 | 6.24 | 6.27 | 6.27 | qfq | 55,667,482 | 352,604,687 | -2.64% |
| 2026-06-29 | 6.07 | 6.58 | 6.05 | 6.44 | 6.44 | qfq | 87,853,060 | 554,534,537 | 5.92% |
| 2026-06-26 | 5.96 | 6.30 | 5.89 | 6.08 | 6.08 | qfq | 73,189,934 | 445,938,904 | 2.01% |
| 2026-06-25 | 5.92 | 6.00 | 5.82 | 5.96 | 5.96 | qfq | 35,121,741 | 207,548,632 | 0.17% |
| 2026-06-24 | 6.19 | 6.19 | 5.90 | 5.95 | 5.95 | qfq | 43,595,419 | 261,614,412 | -3.88% |
| 2026-06-23 | 6.22 | 6.38 | 6.16 | 6.19 | 6.19 | qfq | 37,728,700 | 236,667,662 | -0.32% |
| 2026-06-22 | 6.19 | 6.23 | 6.06 | 6.21 | 6.21 | qfq | 36,045,777 | 221,355,162 | 0.16% |
| 2026-06-18 | 6.29 | 6.32 | 6.20 | 6.20 | 6.20 | qfq | 41,487,858 | 259,007,619 | -1.90% |
| 2026-06-17 | 6.52 | 6.52 | 6.29 | 6.32 | 6.32 | qfq | 42,843,738 | 272,111,518 | -3.07% |
| 2026-06-16 | 6.55 | 6.58 | 6.43 | 6.52 | 6.52 | qfq | 35,035,092 | 227,965,285 | -0.91% |
| 2026-06-15 | 6.53 | 6.62 | 6.38 | 6.58 | 6.58 | qfq | 70,057,870 | 456,175,193 | 0.61% |
| 2026-06-12 | 6.62 | 6.64 | 6.36 | 6.54 | 6.54 | qfq | 92,641,138 | 602,112,141 | -1.06% |
| 2026-06-11 | 6.83 | 6.89 | 6.59 | 6.61 | 6.61 | qfq | 53,039,710 | 353,565,106 | -3.78% |
| 2026-06-10 | 6.88 | 6.95 | 6.73 | 6.87 | 6.87 | qfq | 32,923,625 | 225,572,405 | -0.72% |
| 2026-06-09 | 7.13 | 7.17 | 6.88 | 6.92 | 6.92 | qfq | 38,719,317 | 270,301,132 | -2.81% |
| 2026-06-08 | 7.25 | 7.39 | 7.07 | 7.12 | 7.12 | qfq | 26,900,351 | 193,797,476 | -2.73% |
| 2026-06-05 | 7.31 | 7.38 | 7.18 | 7.32 | 7.32 | qfq | 23,773,074 | 172,976,243 | 0.00% |
| 2026-06-04 | 7.60 | 7.67 | 7.31 | 7.32 | 7.32 | qfq | 30,522,282 | 226,569,979 | -3.68% |
| 2026-06-03 | 7.80 | 7.82 | 7.60 | 7.60 | 7.60 | qfq | 26,966,464 | 205,729,916 | -2.56% |
| 2026-06-02 | 7.93 | 7.94 | 7.78 | 7.80 | 7.80 | qfq | 16,147,196 | 126,437,929 | -1.76% |
| 2026-06-01 | 7.82 | 7.96 | 7.76 | 7.94 | 7.94 | qfq | 17,424,255 | 137,581,455 | 0.63% |
| 2026-05-29 | 7.80 | 7.89 | 7.76 | 7.89 | 7.89 | qfq | 20,338,800 | 159,301,737 | 1.15% |
| 2026-05-28 | 7.95 | 7.96 | 7.80 | 7.80 | 7.80 | qfq | 18,557,402 | 145,628,895 | -1.89% |
| 2026-05-27 | 8.00 | 8.01 | 7.83 | 7.95 | 7.95 | qfq | 24,567,226 | 194,252,454 | -0.75% |
| 2026-05-26 | 8.05 | 8.05 | 7.95 | 8.01 | 8.01 | qfq | 23,222,753 | 185,583,690 | -0.62% |
| 2026-05-25 | 8.11 | 8.14 | 8.05 | 8.06 | 8.06 | qfq | 21,574,881 | 174,437,987 | -0.62% |
| 2026-05-22 | 8.17 | 8.20 | 8.10 | 8.11 | 8.11 | qfq | 18,118,256 | 147,210,586 | -0.49% |
| 2026-05-21 | 8.22 | 8.27 | 8.14 | 8.15 | 8.15 | qfq | 18,422,936 | 151,334,267 | -0.85% |
| 2026-05-20 | 8.30 | 8.34 | 8.21 | 8.22 | 8.22 | qfq | 17,071,363 | 140,659,635 | -1.44% |
| 2026-05-19 | 8.26 | 8.37 | 8.22 | 8.34 | 8.34 | qfq | 19,157,947 | 158,752,861 | 1.21% |
| 2026-05-18 | 8.30 | 8.35 | 8.20 | 8.24 | 8.24 | qfq | 21,863,249 | 180,130,057 | -1.55% |
| 2026-05-15 | 8.49 | 8.50 | 8.35 | 8.37 | 8.37 | qfq | 28,283,254 | 237,240,412 | -2.11% |
| 2026-05-14 | 8.46 | 8.62 | 8.42 | 8.55 | 8.55 | qfq | 31,297,313 | 267,163,599 | 0.94% |
| 2026-05-13 | 8.60 | 8.60 | 8.45 | 8.47 | 8.47 | qfq | 30,774,878 | 261,562,027 | -1.74% |
| 2026-05-12 | 8.73 | 8.73 | 8.58 | 8.62 | 8.62 | qfq | 27,608,091 | 238,205,682 | -1.15% |
| 2026-05-11 | 8.70 | 8.79 | 8.61 | 8.72 | 8.72 | qfq | 33,966,124 | 296,079,182 | 0.00% |
| 2026-05-08 | 8.78 | 8.82 | 8.70 | 8.72 | 8.72 | qfq | 23,917,943 | 209,024,222 | -0.91% |
| 2026-05-07 | 8.71 | 8.85 | 8.60 | 8.80 | 8.80 | qfq | 50,733,670 | 444,683,631 | 0.80% |
| 2026-05-06 | 8.73 | 8.76 | 8.65 | 8.73 | 8.73 | qfq | 30,284,830 | 263,446,803 | 0.00% |
| 2026-04-30 | 8.65 | 8.79 | 8.62 | 8.73 | 8.73 | qfq | 29,839,926 | 259,983,934 | 0.11% |
| 2026-04-29 | 8.64 | 8.89 | 8.61 | 8.72 | 8.72 | qfq | 43,793,508 | 384,351,551 | 0.58% |
| 2026-04-28 | 8.49 | 8.76 | 8.45 | 8.67 | 8.67 | qfq | 38,531,031 | 331,600,983 | 1.88% |
| 2026-04-27 | 8.59 | 8.60 | 8.47 | 8.51 | 8.51 | qfq | 18,777,621 | 159,643,190 | -0.82% |
| 2026-04-24 | 8.60 | 8.64 | 8.54 | 8.58 | 8.58 | qfq | 22,145,216 | 189,851,382 | -1.15% |
| 2026-04-23 | 8.60 | 8.75 | 8.51 | 8.68 | 8.68 | qfq | 31,924,100 | 275,396,981 | 0.00% |
| 2026-04-22 | 8.77 | 8.90 | 8.65 | 8.68 | 8.68 | qfq | 39,713,866 | 348,241,776 | -0.91% |
| 2026-04-21 | 8.79 | 8.87 | 8.74 | 8.76 | 8.76 | qfq | 24,457,466 | 215,090,119 | -0.57% |
| 2026-04-20 | 8.81 | 8.90 | 8.72 | 8.81 | 8.81 | qfq | 32,110,219 | 282,374,113 | 0.11% |
| 2026-04-17 | 8.88 | 8.90 | 8.78 | 8.80 | 8.80 | qfq | 32,173,726 | 283,795,629 | -1.23% |
| 2026-04-16 | 8.98 | 9.00 | 8.79 | 8.91 | 8.91 | qfq | 47,467,006 | 422,418,824 | 0.00% |
| 2026-04-15 | 8.89 | 8.97 | 8.77 | 8.91 | 8.91 | qfq | 57,142,980 | 506,342,584 | -0.22% |
| 2026-04-14 | 8.55 | 8.96 | 8.46 | 8.93 | 8.93 | qfq | 90,918,663 | 800,709,172 | 4.44% |
| 2026-04-13 | 8.40 | 8.70 | 8.39 | 8.55 | 8.55 | qfq | 44,987,061 | 384,777,869 | 2.03% |
| 2026-04-10 | 8.38 | 8.41 | 8.35 | 8.38 | 8.38 | qfq | 19,215,048 | 160,978,561 | 0.36% |
| 2026-04-09 | 8.38 | 8.42 | 8.32 | 8.35 | 8.35 | qfq | 19,401,807 | 162,320,395 | -1.07% |
| 2026-04-08 | 8.38 | 8.44 | 8.29 | 8.44 | 8.44 | qfq | 28,967,052 | 243,063,351 | 0.84% |
| 2026-04-07 | 8.24 | 8.43 | 8.17 | 8.37 | 8.37 | qfq | 22,894,824 | 190,279,969 | 1.58% |
| 2026-04-03 | 8.31 | 8.36 | 8.20 | 8.24 | 8.24 | qfq | 21,595,104 | 178,392,992 | -1.20% |
| 2026-04-02 | 8.26 | 8.43 | 8.24 | 8.34 | 8.34 | qfq | 35,031,731 | 292,249,252 | 1.34% |
| 2026-04-01 | 8.26 | 8.29 | 8.18 | 8.23 | 8.23 | qfq | 15,914,000 | 130,777,409 | 0.37% |
| 2026-03-31 | 8.28 | 8.33 | 8.19 | 8.20 | 8.20 | qfq | 18,548,286 | 152,989,012 | -0.85% |
| 2026-03-30 | 8.17 | 8.30 | 8.17 | 8.27 | 8.27 | qfq | 19,674,340 | 162,398,558 | 0.36% |
| 2026-03-27 | 8.09 | 8.26 | 8.07 | 8.24 | 8.24 | qfq | 19,218,295 | 157,656,835 | 1.23% |
| 2026-03-26 | 8.25 | 8.27 | 8.12 | 8.14 | 8.14 | qfq | 18,730,696 | 153,265,559 | -1.33% |
| 2026-03-25 | 8.21 | 8.28 | 8.17 | 8.25 | 8.25 | qfq | 20,271,702 | 166,914,297 | 0.49% |
| 2026-03-24 | 8.18 | 8.23 | 8.07 | 8.21 | 8.21 | qfq | 23,610,837 | 192,512,163 | 1.11% |
| 2026-03-23 | 8.37 | 8.38 | 8.08 | 8.12 | 8.12 | qfq | 43,570,940 | 357,795,769 | -4.13% |
| 2026-03-20 | 8.64 | 8.68 | 8.44 | 8.47 | 8.47 | qfq | 42,121,869 | 359,594,333 | -1.97% |
| 2026-03-19 | 8.67 | 8.75 | 8.61 | 8.64 | 8.64 | qfq | 27,186,099 | 235,419,725 | -0.69% |
| 2026-03-18 | 8.79 | 8.82 | 8.65 | 8.70 | 8.70 | qfq | 32,750,445 | 284,822,972 | -1.02% |
| 2026-03-17 | 8.83 | 8.95 | 8.78 | 8.79 | 8.79 | qfq | 38,124,703 | 338,077,398 | -0.90% |
| 2026-03-16 | 8.89 | 9.04 | 8.84 | 8.87 | 8.87 | qfq | 43,885,983 | 391,597,227 | 0.00% |
| 2026-03-13 | 8.93 | 8.97 | 8.86 | 8.87 | 8.87 | qfq | 38,246,164 | 340,892,847 | -0.78% |
| 2026-03-12 | 8.91 | 8.96 | 8.83 | 8.94 | 8.94 | qfq | 40,853,866 | 364,120,683 | 0.34% |
| 2026-03-11 | 8.83 | 8.92 | 8.77 | 8.91 | 8.91 | qfq | 35,357,155 | 313,205,005 | 0.79% |
| 2026-03-10 | 8.79 | 8.87 | 8.71 | 8.84 | 8.84 | qfq | 32,762,550 | 288,590,795 | 0.23% |
| 2026-03-09 | 8.87 | 9.00 | 8.80 | 8.82 | 8.82 | qfq | 55,841,636 | 496,643,558 | -0.56% |
| 2026-03-06 | 8.68 | 8.89 | 8.64 | 8.87 | 8.87 | qfq | 48,001,265 | 422,607,895 | 1.72% |
| 2026-03-05 | 8.78 | 8.78 | 8.67 | 8.72 | 8.72 | qfq | 32,683,597 | 284,541,735 | -0.91% |
| 2026-03-04 | 8.72 | 8.82 | 8.66 | 8.80 | 8.80 | qfq | 48,987,122 | 429,575,673 | 1.03% |
| 2026-03-03 | 8.66 | 8.83 | 8.64 | 8.71 | 8.71 | qfq | 51,655,578 | 451,951,296 | 0.35% |
| 2026-03-02 | 8.66 | 8.75 | 8.61 | 8.68 | 8.68 | qfq | 29,590,326 | 256,445,036 | -0.34% |
| 2026-02-27 | 8.63 | 8.71 | 8.62 | 8.71 | 8.71 | qfq | 24,936,550 | 216,481,395 | 0.93% |
| 2026-02-26 | 8.69 | 8.72 | 8.61 | 8.63 | 8.63 | qfq | 19,906,700 | 172,222,165 | -0.35% |
| 2026-02-25 | 8.62 | 8.70 | 8.61 | 8.66 | 8.66 | qfq | 27,224,328 | 235,955,261 | 0.46% |
| 2026-02-24 | 8.58 | 8.62 | 8.58 | 8.62 | 8.62 | qfq | 15,111,757 | 129,939,340 | 0.47% |
| 2026-02-13 | 8.61 | 8.65 | 8.56 | 8.58 | 8.58 | qfq | 17,529,800 | 150,634,269 | -0.23% |
| 2026-02-12 | 8.66 | 8.67 | 8.60 | 8.60 | 8.60 | qfq | 20,726,462 | 178,590,717 | -0.92% |
| 2026-02-11 | 8.68 | 8.72 | 8.64 | 8.68 | 8.68 | qfq | 20,821,816 | 180,630,827 | 0.12% |
| 2026-02-10 | 8.72 | 8.72 | 8.65 | 8.67 | 8.67 | qfq | 18,173,400 | 157,645,737 | -0.34% |
| 2026-02-09 | 8.71 | 8.73 | 8.68 | 8.70 | 8.70 | qfq | 20,997,289 | 182,726,415 | 0.12% |
| 2026-02-06 | 8.70 | 8.75 | 8.65 | 8.69 | 8.69 | qfq | 21,219,355 | 184,562,106 | -0.23% |
| 2026-02-05 | 8.74 | 8.78 | 8.68 | 8.71 | 8.71 | qfq | 23,265,368 | 202,856,199 | -0.34% |
| 2026-02-04 | 8.69 | 8.75 | 8.64 | 8.74 | 8.74 | qfq | 27,705,568 | 241,116,371 | 0.81% |
| 2026-02-03 | 8.66 | 8.71 | 8.58 | 8.67 | 8.67 | qfq | 34,449,502 | 297,135,090 | 0.00% |
| 2026-02-02 | 8.72 | 8.81 | 8.57 | 8.67 | 8.67 | qfq | 65,841,055 | 573,098,495 | -4.09% |
| 2026-01-30 | 8.94 | 9.20 | 8.89 | 9.04 | 9.04 | qfq | 74,796,168 | 679,378,963 | 0.67% |
| 2026-01-29 | 8.88 | 9.00 | 8.85 | 8.98 | 8.98 | qfq | 55,086,741 | 491,950,194 | 1.24% |
| 2026-01-28 | 8.73 | 8.92 | 8.71 | 8.87 | 8.87 | qfq | 59,310,439 | 523,350,393 | 1.37% |
| 2026-01-27 | 8.88 | 8.88 | 8.71 | 8.75 | 8.75 | qfq | 53,921,108 | 472,831,421 | -1.91% |
| 2026-01-26 | 8.69 | 8.93 | 8.56 | 8.92 | 8.92 | qfq | 108,732,710 | 950,992,048 | 2.76% |
| 2026-01-23 | 8.72 | 8.78 | 8.65 | 8.68 | 8.68 | qfq | 80,127,137 | 696,992,318 | -0.80% |
| 2026-01-22 | 8.84 | 8.87 | 8.73 | 8.75 | 8.75 | qfq | 54,351,389 | 477,080,191 | -0.91% |
| 2026-01-21 | 8.89 | 8.92 | 8.82 | 8.83 | 8.83 | qfq | 30,716,426 | 271,949,960 | -1.01% |
| 2026-01-20 | 8.88 | 8.94 | 8.86 | 8.92 | 8.92 | qfq | 25,824,428 | 230,042,761 | 0.34% |
| 2026-01-19 | 8.85 | 8.90 | 8.84 | 8.89 | 8.89 | qfq | 27,078,238 | 240,267,667 | 0.57% |
| 2026-01-16 | 9.00 | 9.01 | 8.81 | 8.84 | 8.84 | qfq | 48,428,118 | 430,452,306 | -1.56% |
| 2026-01-15 | 8.96 | 9.02 | 8.96 | 8.98 | 8.98 | qfq | 32,671,636 | 293,552,491 | 0.11% |
| 2026-01-14 | 9.15 | 9.21 | 8.93 | 8.97 | 8.97 | qfq | 69,997,096 | 635,045,707 | -1.97% |
| 2026-01-13 | 9.27 | 9.27 | 9.14 | 9.15 | 9.15 | qfq | 40,358,440 | 371,633,543 | -1.40% |
| 2026-01-12 | 9.26 | 9.28 | 9.22 | 9.28 | 9.28 | qfq | 31,591,971 | 292,085,017 | 0.22% |
| 2026-01-09 | 9.27 | 9.29 | 9.21 | 9.26 | 9.26 | qfq | 23,032,596 | 213,000,914 | -0.11% |
| 2026-01-08 | 9.22 | 9.27 | 9.20 | 9.27 | 9.27 | qfq | 18,722,234 | 172,988,845 | 0.43% |
| 2026-01-07 | 9.29 | 9.32 | 9.22 | 9.23 | 9.23 | qfq | 24,600,844 | 228,230,727 | -0.75% |
| 2026-01-06 | 9.21 | 9.30 | 9.19 | 9.30 | 9.30 | qfq | 28,316,421 | 262,156,259 | 0.98% |
| 2026-01-05 | 9.23 | 9.23 | 9.17 | 9.21 | 9.21 | qfq | 18,608,213 | 171,078,685 | -0.11% |
| 2025-12-31 | 9.26 | 9.27 | 9.15 | 9.22 | 9.22 | qfq | 20,091,947 | 184,891,183 | -0.43% |
| 2025-12-30 | 9.20 | 9.33 | 9.19 | 9.26 | 9.26 | qfq | 28,635,855 | 265,129,451 | 0.65% |
| 2025-12-29 | 9.14 | 9.27 | 9.10 | 9.20 | 9.20 | qfq | 29,475,567 | 271,476,938 | 0.77% |
| 2025-12-26 | 9.13 | 9.16 | 9.09 | 9.13 | 9.13 | qfq | 17,155,650 | 156,465,240 | 0.00% |
| 2025-12-25 | 9.11 | 9.15 | 9.11 | 9.13 | 9.13 | qfq | 14,207,506 | 129,707,974 | 0.33% |
| 2025-12-24 | 9.12 | 9.15 | 9.07 | 9.10 | 9.10 | qfq | 15,862,131 | 144,519,110 | -0.33% |
| 2025-12-23 | 9.18 | 9.22 | 9.12 | 9.13 | 9.13 | qfq | 15,021,893 | 137,509,221 | -0.54% |
| 2025-12-22 | 9.21 | 9.24 | 9.16 | 9.18 | 9.18 | qfq | 19,304,148 | 177,525,312 | -0.33% |
| 2025-12-19 | 9.12 | 9.31 | 9.09 | 9.21 | 9.21 | qfq | 37,366,970 | 344,349,084 | 0.88% |
| 2025-12-18 | 9.11 | 9.19 | 9.10 | 9.13 | 9.13 | qfq | 16,948,157 | 154,973,088 | -0.33% |
| 2025-12-17 | 9.25 | 9.30 | 9.08 | 9.16 | 9.16 | qfq | 33,911,528 | 310,807,365 | 1.55% |
| 2025-12-16 | 9.06 | 9.11 | 8.96 | 9.02 | 9.02 | qfq | 16,882,048 | 152,403,691 | -0.44% |
| 2025-12-15 | 9.04 | 9.15 | 9.03 | 9.06 | 9.06 | qfq | 21,185,302 | 192,823,313 | -0.22% |
| 2025-12-12 | 9.01 | 9.09 | 8.96 | 9.08 | 9.08 | qfq | 24,176,316 | 218,452,621 | 0.44% |
| 2025-12-11 | 8.96 | 9.11 | 8.86 | 9.04 | 9.04 | qfq | 43,278,208 | 388,129,006 | 1.01% |
| 2025-12-10 | 9.01 | 9.10 | 8.94 | 8.95 | 8.95 | qfq | 38,565,420 | 346,987,773 | -0.78% |
| 2025-12-09 | 9.22 | 9.25 | 8.99 | 9.02 | 9.02 | qfq | 39,847,400 | 363,418,103 | -2.28% |
| 2025-12-08 | 9.34 | 9.35 | 9.21 | 9.23 | 9.23 | qfq | 27,257,420 | 252,489,145 | -0.65% |
| 2025-12-05 | 9.24 | 9.30 | 9.20 | 9.29 | 9.29 | qfq | 18,554,477 | 171,394,788 | 0.54% |
| 2025-12-04 | 9.30 | 9.34 | 9.22 | 9.24 | 9.24 | qfq | 18,180,094 | 168,449,559 | -1.07% |
| 2025-12-03 | 9.40 | 9.43 | 9.30 | 9.34 | 9.34 | qfq | 16,385,448 | 153,325,648 | -0.64% |
| 2025-12-02 | 9.48 | 9.48 | 9.39 | 9.40 | 9.40 | qfq | 14,808,463 | 139,407,531 | -0.74% |
| 2025-12-01 | 9.42 | 9.48 | 9.38 | 9.47 | 9.47 | qfq | 16,842,865 | 159,165,504 | 0.64% |
| 2025-11-28 | 9.35 | 9.41 | 9.29 | 9.41 | 9.41 | qfq | 17,490,149 | 163,489,798 | 0.43% |
| 2025-11-27 | 9.42 | 9.44 | 9.35 | 9.37 | 9.37 | qfq | 19,444,390 | 182,587,798 | -0.43% |
| 2025-11-26 | 9.43 | 9.48 | 9.41 | 9.41 | 9.41 | qfq | 13,719,000 | 129,490,352 | -0.42% |
| 2025-11-25 | 9.43 | 9.47 | 9.37 | 9.45 | 9.45 | qfq | 17,244,374 | 162,745,663 | 0.21% |
| 2025-11-24 | 9.37 | 9.51 | 9.37 | 9.43 | 9.43 | qfq | 21,395,818 | 201,910,693 | 0.75% |
| 2025-11-21 | 9.58 | 9.66 | 9.35 | 9.36 | 9.36 | qfq | 46,426,765 | 440,397,448 | -3.01% |
| 2025-11-20 | 9.73 | 9.75 | 9.65 | 9.65 | 9.65 | qfq | 26,207,868 | 253,594,455 | -0.92% |
| 2025-11-19 | 9.74 | 9.77 | 9.65 | 9.74 | 9.74 | qfq | 28,405,856 | 275,704,338 | 0.10% |
| 2025-11-18 | 9.82 | 9.87 | 9.71 | 9.73 | 9.73 | qfq | 28,295,593 | 276,571,623 | -1.32% |
| 2025-11-17 | 9.86 | 9.91 | 9.78 | 9.86 | 9.86 | qfq | 33,240,933 | 327,046,644 | -0.40% |
| 2025-11-14 | 9.96 | 10.06 | 9.89 | 9.90 | 9.90 | qfq | 28,516,700 | 283,910,038 | -0.90% |
| 2025-11-13 | 9.98 | 10.00 | 9.88 | 9.99 | 9.99 | qfq | 33,928,252 | 337,090,426 | 0.10% |
| 2025-11-12 | 10.04 | 10.08 | 9.93 | 9.98 | 9.98 | qfq | 31,187,507 | 311,355,505 | -0.70% |
| 2025-11-11 | 10.05 | 10.08 | 9.95 | 10.05 | 10.05 | qfq | 38,614,598 | 386,896,488 | 0.00% |
| 2025-11-10 | 9.82 | 10.05 | 9.78 | 10.05 | 10.05 | qfq | 56,267,213 | 560,051,639 | 2.45% |
| 2025-11-07 | 9.78 | 9.88 | 9.77 | 9.81 | 9.81 | qfq | 37,214,205 | 366,122,767 | 0.41% |
| 2025-11-06 | 9.78 | 9.82 | 9.74 | 9.77 | 9.77 | qfq | 22,756,795 | 222,464,474 | -0.10% |
| 2025-11-05 | 9.71 | 9.81 | 9.69 | 9.78 | 9.78 | qfq | 22,044,453 | 215,438,402 | 0.31% |
| 2025-11-04 | 9.82 | 9.84 | 9.72 | 9.75 | 9.75 | qfq | 27,200,487 | 265,861,524 | -1.02% |
| 2025-11-03 | 9.72 | 9.86 | 9.67 | 9.85 | 9.85 | qfq | 37,147,483 | 363,854,215 | 1.23% |
| 2025-10-31 | 9.67 | 9.76 | 9.65 | 9.73 | 9.73 | qfq | 29,383,418 | 285,196,909 | 0.62% |
| 2025-10-30 | 9.78 | 9.78 | 9.67 | 9.67 | 9.67 | qfq | 26,487,563 | 257,410,696 | -1.12% |
| 2025-10-29 | 9.75 | 9.78 | 9.68 | 9.78 | 9.78 | qfq | 22,571,759 | 219,654,979 | 0.31% |
| 2025-10-28 | 9.82 | 9.84 | 9.73 | 9.75 | 9.75 | qfq | 22,587,587 | 220,476,447 | -0.71% |
| 2025-10-27 | 9.70 | 9.85 | 9.66 | 9.82 | 9.82 | qfq | 40,522,389 | 396,107,156 | 1.34% |
| 2025-10-24 | 9.71 | 9.77 | 9.67 | 9.69 | 9.69 | qfq | 22,670,918 | 219,982,994 | -0.10% |
| 2025-10-23 | 9.65 | 9.72 | 9.61 | 9.70 | 9.70 | qfq | 22,595,300 | 218,317,841 | 0.41% |
| 2025-10-22 | 9.70 | 9.78 | 9.66 | 9.66 | 9.66 | qfq | 24,288,496 | 235,605,903 | -0.62% |
| 2025-10-21 | 9.64 | 9.74 | 9.62 | 9.72 | 9.72 | qfq | 27,400,515 | 265,594,295 | 0.93% |
| 2025-10-20 | 9.71 | 9.72 | 9.61 | 9.63 | 9.63 | qfq | 27,647,786 | 266,516,483 | -0.52% |
| 2025-10-17 | 9.73 | 9.81 | 9.64 | 9.68 | 9.68 | qfq | 30,316,300 | 294,760,929 | -0.82% |
| 2025-10-16 | 9.84 | 9.87 | 9.74 | 9.76 | 9.76 | qfq | 29,006,360 | 283,790,902 | -0.81% |
| 2025-10-15 | 9.89 | 9.90 | 9.78 | 9.84 | 9.84 | qfq | 33,369,939 | 328,061,989 | -0.61% |
| 2025-10-14 | 9.85 | 9.99 | 9.82 | 9.90 | 9.90 | qfq | 47,177,638 | 467,387,851 | 0.51% |
| 2025-10-13 | 9.85 | 9.92 | 9.76 | 9.85 | 9.85 | qfq | 39,090,471 | 383,802,081 | -0.81% |
| 2025-10-10 | 9.90 | 9.97 | 9.84 | 9.93 | 9.93 | qfq | 40,371,038 | 399,981,124 | 0.20% |
| 2025-10-09 | 9.81 | 9.92 | 9.69 | 9.91 | 9.91 | qfq | 40,430,678 | 396,112,486 | 1.12% |
| 2025-09-30 | 9.80 | 9.84 | 9.74 | 9.80 | 9.80 | qfq | 30,494,913 | 298,808,656 | -0.41% |
| 2025-09-29 | 9.70 | 9.84 | 9.57 | 9.84 | 9.84 | qfq | 52,851,397 | 511,845,271 | 1.03% |
| 2025-09-26 | 9.76 | 9.83 | 9.72 | 9.74 | 9.74 | qfq | 33,195,367 | 324,670,200 | -0.41% |
| 2025-09-25 | 9.88 | 9.89 | 9.74 | 9.78 | 9.78 | qfq | 45,273,832 | 443,265,467 | -1.21% |
| 2025-09-24 | 9.79 | 9.90 | 9.77 | 9.90 | 9.90 | qfq | 31,786,116 | 313,037,819 | 0.71% |
| 2025-09-23 | 9.90 | 9.98 | 9.71 | 9.83 | 9.83 | qfq | 45,911,790 | 450,836,074 | -0.81% |
| 2025-09-22 | 9.87 | 9.94 | 9.81 | 9.91 | 9.91 | qfq | 34,744,300 | 342,480,776 | -0.20% |
| 2025-09-19 | 9.96 | 10.01 | 9.89 | 9.93 | 9.93 | qfq | 39,235,916 | 390,123,648 | -0.40% |
| 2025-09-18 | 10.14 | 10.17 | 9.92 | 9.97 | 9.97 | qfq | 54,822,113 | 549,452,021 | -1.68% |
| 2025-09-17 | 10.25 | 10.33 | 10.11 | 10.14 | 10.14 | qfq | 38,090,542 | 387,209,194 | -1.27% |
| 2025-09-16 | 10.44 | 10.50 | 10.12 | 10.27 | 10.27 | qfq | 60,211,908 | 617,289,002 | -2.38% |
| 2025-09-15 | 10.37 | 10.58 | 10.30 | 10.52 | 10.52 | qfq | 61,384,547 | 641,322,329 | 1.54% |
| 2025-09-12 | 10.38 | 10.46 | 10.32 | 10.36 | 10.36 | qfq | 57,360,048 | 596,055,270 | -0.77% |
| 2025-09-11 | 10.21 | 10.61 | 10.16 | 10.44 | 10.44 | qfq | 102,139,027 | 1,070,157,574 | 2.45% |
| 2025-09-10 | 10.19 | 10.24 | 9.98 | 10.19 | 10.19 | qfq | 55,620,987 | 561,923,269 | -0.49% |
| 2025-09-09 | 10.29 | 10.33 | 10.16 | 10.24 | 10.24 | qfq | 71,740,698 | 733,511,506 | -0.58% |
| 2025-09-08 | 9.83 | 10.31 | 9.83 | 10.30 | 10.30 | qfq | 150,415,142 | 1,529,200,490 | 5.53% |
| 2025-09-05 | 9.71 | 9.77 | 9.57 | 9.76 | 9.76 | qfq | 35,592,697 | 344,412,287 | 0.51% |
| 2025-09-04 | 9.60 | 9.75 | 9.56 | 9.71 | 9.71 | qfq | 46,959,308 | 454,118,684 | 1.15% |
| 2025-09-03 | 9.76 | 9.82 | 9.56 | 9.60 | 9.60 | qfq | 48,792,194 | 471,151,984 | -1.64% |
| 2025-09-02 | 9.80 | 9.87 | 9.71 | 9.76 | 9.76 | qfq | 47,749,988 | 467,153,760 | -0.41% |
| 2025-09-01 | 9.89 | 9.99 | 9.75 | 9.80 | 9.80 | qfq | 72,108,130 | 709,897,939 | -0.81% |
| 2025-08-29 | 10.08 | 10.18 | 9.86 | 9.88 | 9.88 | qfq | 63,716,802 | 635,648,585 | -1.89% |
| 2025-08-28 | 10.11 | 10.16 | 9.88 | 10.07 | 10.07 | qfq | 55,308,565 | 553,788,068 | -0.49% |
| 2025-08-27 | 10.25 | 10.47 | 10.10 | 10.12 | 10.12 | qfq | 81,353,906 | 836,030,854 | -1.56% |
| 2025-08-26 | 10.07 | 10.41 | 10.00 | 10.28 | 10.28 | qfq | 76,449,168 | 784,310,088 | 1.98% |
| 2025-08-25 | 9.99 | 10.08 | 9.94 | 10.08 | 10.08 | qfq | 49,501,406 | 495,676,422 | 0.90% |
| 2025-08-22 | 10.08 | 10.08 | 9.88 | 9.99 | 9.99 | qfq | 38,891,263 | 387,059,109 | 0.30% |
| 2025-08-21 | 9.92 | 10.07 | 9.88 | 9.96 | 9.96 | qfq | 58,732,124 | 586,553,515 | 1.01% |
| 2025-08-20 | 9.83 | 9.88 | 9.77 | 9.86 | 9.86 | qfq | 33,029,599 | 324,995,377 | 0.31% |
| 2025-08-19 | 9.74 | 9.90 | 9.71 | 9.83 | 9.83 | qfq | 44,389,952 | 436,157,154 | 0.92% |
| 2025-08-18 | 9.67 | 9.78 | 9.66 | 9.74 | 9.74 | qfq | 31,656,114 | 307,868,670 | 0.83% |
| 2025-08-15 | 9.59 | 9.67 | 9.57 | 9.66 | 9.66 | qfq | 22,065,022 | 212,628,609 | 0.52% |
| 2025-08-14 | 9.73 | 9.78 | 9.60 | 9.61 | 9.61 | qfq | 30,219,240 | 292,505,825 | -1.23% |
| 2025-08-13 | 9.73 | 9.74 | 9.67 | 9.73 | 9.73 | qfq | 25,981,097 | 252,049,995 | 0.10% |
| 2025-08-12 | 9.76 | 9.81 | 9.70 | 9.72 | 9.72 | qfq | 20,957,632 | 204,216,281 | -0.41% |
| 2025-08-11 | 9.78 | 9.80 | 9.69 | 9.76 | 9.76 | qfq | 21,532,676 | 209,683,211 | -0.10% |
| 2025-08-08 | 9.73 | 9.79 | 9.72 | 9.77 | 9.77 | qfq | 21,612,677 | 210,924,186 | 0.51% |
| 2025-08-07 | 9.74 | 9.76 | 9.65 | 9.72 | 9.72 | qfq | 18,231,433 | 177,087,727 | -0.21% |
| 2025-08-06 | 9.69 | 9.75 | 9.63 | 9.74 | 9.74 | qfq | 20,515,442 | 198,874,392 | 0.62% |
| 2025-08-05 | 9.61 | 9.69 | 9.61 | 9.68 | 9.68 | qfq | 20,069,984 | 193,816,900 | 0.83% |
| 2025-08-04 | 9.56 | 9.61 | 9.53 | 9.60 | 9.60 | qfq | 20,940,200 | 200,675,361 | -0.10% |
| 2025-08-01 | 9.63 | 9.69 | 9.58 | 9.61 | 9.61 | qfq | 22,683,106 | 218,387,312 | -0.10% |
| 2025-07-31 | 9.87 | 9.88 | 9.60 | 9.62 | 9.62 | qfq | 44,496,222 | 431,684,361 | -2.53% |
| 2025-07-30 | 9.84 | 9.95 | 9.79 | 9.87 | 9.87 | qfq | 30,464,689 | 301,241,808 | 0.10% |
| 2025-07-29 | 9.95 | 9.97 | 9.78 | 9.86 | 9.86 | qfq | 32,131,117 | 315,918,381 | -1.00% |
| 2025-07-28 | 10.00 | 10.02 | 9.92 | 9.96 | 9.96 | qfq | 28,405,595 | 282,892,553 | -0.60% |
| 2025-07-25 | 10.14 | 10.17 | 10.01 | 10.02 | 10.02 | qfq | 31,852,302 | 321,285,584 | -1.28% |
| 2025-07-24 | 10.06 | 10.15 | 9.99 | 10.15 | 10.13 | qfq | 47,622,304 | 479,486,995 | 0.00% |
| 2025-07-23 | 10.34 | 10.41 | 10.10 | 10.15 | 10.13 | qfq | 78,877,837 | 805,105,853 | -0.10% |
| 2025-07-22 | 9.87 | 10.20 | 9.83 | 10.16 | 10.14 | qfq | 65,048,193 | 651,878,809 | 2.83% |
| 2025-07-21 | 9.74 | 9.90 | 9.72 | 9.88 | 9.86 | qfq | 36,480,488 | 358,490,245 | 1.54% |
| 2025-07-18 | 9.70 | 9.75 | 9.67 | 9.73 | 9.71 | qfq | 21,448,000 | 208,336,970 | 0.52% |
| 2025-07-17 | 9.70 | 9.75 | 9.63 | 9.68 | 9.66 | qfq | 20,796,504 | 201,079,264 | 0.00% |
| 2025-07-16 | 9.71 | 9.76 | 9.66 | 9.68 | 9.66 | qfq | 22,118,221 | 214,648,324 | -0.51% |
| 2025-07-15 | 9.82 | 9.87 | 9.64 | 9.73 | 9.71 | qfq | 38,849,010 | 377,891,940 | -0.92% |
| 2025-07-14 | 9.77 | 9.86 | 9.72 | 9.82 | 9.80 | qfq | 28,499,300 | 279,426,902 | 0.20% |
| 2025-07-11 | 9.73 | 9.95 | 9.70 | 9.80 | 9.78 | qfq | 47,549,417 | 467,079,405 | 0.62% |
| 2025-07-10 | 9.67 | 9.79 | 9.67 | 9.74 | 9.72 | qfq | 43,133,243 | 419,497,310 | 1.25% |
| 2025-07-09 | 9.57 | 9.73 | 9.56 | 9.62 | 9.60 | qfq | 43,063,202 | 416,365,043 | 0.21% |
| 2025-07-08 | 9.53 | 9.61 | 9.43 | 9.60 | 9.58 | qfq | 31,205,467 | 296,896,450 | 0.95% |
| 2025-07-07 | 9.46 | 9.53 | 9.42 | 9.51 | 9.49 | qfq | 18,631,443 | 176,688,046 | 0.32% |
| 2025-07-04 | 9.46 | 9.51 | 9.43 | 9.48 | 9.46 | qfq | 23,558,170 | 223,066,882 | 0.21% |
| 2025-07-03 | 9.44 | 9.53 | 9.41 | 9.46 | 9.44 | qfq | 27,792,238 | 262,921,381 | 0.21% |
| 2025-07-02 | 9.38 | 9.44 | 9.35 | 9.44 | 9.42 | qfq | 25,207,009 | 237,249,098 | 0.64% |
| 2025-07-01 | 9.39 | 9.43 | 9.36 | 9.38 | 9.36 | qfq | 15,168,446 | 142,392,553 | 0.00% |
| 2025-06-30 | 9.40 | 9.43 | 9.36 | 9.38 | 9.36 | qfq | 18,621,564 | 174,639,804 | -0.32% |
| 2025-06-27 | 9.40 | 9.47 | 9.40 | 9.41 | 9.39 | qfq | 15,311,957 | 144,378,742 | 0.00% |
| 2025-06-26 | 9.45 | 9.46 | 9.39 | 9.41 | 9.39 | qfq | 16,719,782 | 157,596,063 | -0.53% |
| 2025-06-25 | 9.42 | 9.46 | 9.36 | 9.46 | 9.44 | qfq | 17,982,921 | 169,278,033 | 0.64% |
| 2025-06-24 | 9.31 | 9.41 | 9.28 | 9.40 | 9.38 | qfq | 18,213,482 | 170,719,282 | 1.29% |
| 2025-06-23 | 9.31 | 9.31 | 9.21 | 9.28 | 9.26 | qfq | 18,510,981 | 171,230,367 | -0.43% |
| 2025-06-20 | 9.30 | 9.41 | 9.30 | 9.32 | 9.30 | qfq | 22,181,997 | 207,562,393 | 0.32% |
| 2025-06-19 | 9.44 | 9.46 | 9.27 | 9.29 | 9.27 | qfq | 26,025,117 | 243,504,491 | -1.69% |
| 2025-06-18 | 9.56 | 9.57 | 9.43 | 9.45 | 9.43 | qfq | 25,061,217 | 237,309,030 | -1.46% |
| 2025-06-17 | 9.57 | 9.63 | 9.55 | 9.59 | 9.57 | qfq | 15,975,444 | 153,108,379 | 0.21% |
| 2025-06-16 | 9.58 | 9.59 | 9.51 | 9.57 | 9.55 | qfq | 19,863,378 | 189,685,887 | -0.31% |
| 2025-06-13 | 9.67 | 9.70 | 9.58 | 9.60 | 9.58 | qfq | 26,755,690 | 257,373,677 | -0.93% |
| 2025-06-12 | 9.72 | 9.74 | 9.63 | 9.69 | 9.67 | qfq | 33,379,056 | 322,568,978 | -0.92% |
| 2025-06-11 | 9.54 | 9.83 | 9.52 | 9.78 | 9.76 | qfq | 62,167,733 | 604,020,911 | 2.62% |
| 2025-06-10 | 9.60 | 9.66 | 9.48 | 9.53 | 9.51 | qfq | 25,792,105 | 246,467,225 | -1.14% |
| 2025-06-09 | 9.52 | 9.67 | 9.50 | 9.64 | 9.62 | qfq | 27,473,800 | 264,278,301 | 0.94% |
| 2025-06-06 | 9.53 | 9.59 | 9.50 | 9.55 | 9.53 | qfq | 15,904,300 | 151,824,990 | 0.21% |
| 2025-06-05 | 9.65 | 9.66 | 9.50 | 9.53 | 9.51 | qfq | 26,622,842 | 254,171,738 | -1.35% |
| 2025-06-04 | 9.69 | 9.69 | 9.60 | 9.66 | 9.64 | qfq | 22,218,680 | 214,071,020 | -0.31% |
| 2025-06-03 | 9.51 | 9.69 | 9.51 | 9.69 | 9.67 | qfq | 34,469,153 | 331,890,251 | 1.15% |
| 2025-05-30 | 9.39 | 9.69 | 9.39 | 9.58 | 9.56 | qfq | 51,623,499 | 495,654,510 | 1.59% |
| 2025-05-29 | 9.37 | 9.43 | 9.35 | 9.43 | 9.41 | qfq | 17,096,787 | 160,793,906 | 0.43% |
| 2025-05-28 | 9.50 | 9.52 | 9.37 | 9.39 | 9.37 | qfq | 20,860,500 | 196,732,532 | -1.37% |
| 2025-05-27 | 9.46 | 9.62 | 9.46 | 9.52 | 9.50 | qfq | 26,789,656 | 255,702,126 | -0.42% |
| 2025-05-26 | 9.38 | 9.73 | 9.32 | 9.56 | 9.54 | qfq | 45,662,592 | 434,078,774 | 1.92% |
| 2025-05-23 | 9.49 | 9.55 | 9.38 | 9.38 | 9.36 | qfq | 24,022,000 | 227,304,075 | -1.16% |
| 2025-05-22 | 9.58 | 9.59 | 9.48 | 9.49 | 9.47 | qfq | 26,056,547 | 248,090,788 | -1.15% |
| 2025-05-21 | 9.65 | 9.69 | 9.60 | 9.60 | 9.58 | qfq | 18,782,251 | 180,709,469 | -0.62% |
| 2025-05-20 | 9.64 | 9.72 | 9.57 | 9.66 | 9.64 | qfq | 25,862,278 | 249,531,493 | 0.21% |
| 2025-05-19 | 9.63 | 9.67 | 9.57 | 9.64 | 9.62 | qfq | 18,512,117 | 178,048,069 | 0.00% |
| 2025-05-16 | 9.58 | 9.64 | 9.50 | 9.64 | 9.62 | qfq | 27,672,782 | 264,354,773 | 0.42% |
| 2025-05-15 | 9.74 | 9.75 | 9.60 | 9.60 | 9.58 | qfq | 25,810,000 | 249,344,645 | -1.54% |
| 2025-05-14 | 9.72 | 9.76 | 9.63 | 9.75 | 9.73 | qfq | 24,313,046 | 236,058,094 | 0.41% |
| 2025-05-13 | 9.67 | 9.72 | 9.64 | 9.71 | 9.69 | qfq | 28,549,544 | 276,623,889 | 0.52% |
| 2025-05-12 | 9.63 | 9.66 | 9.56 | 9.66 | 9.64 | qfq | 32,734,000 | 314,634,366 | -0.10% |
| 2025-05-09 | 9.76 | 9.82 | 9.64 | 9.67 | 9.65 | qfq | 32,752,033 | 318,421,824 | -0.92% |
| 2025-05-08 | 9.78 | 9.78 | 9.67 | 9.76 | 9.74 | qfq | 26,267,221 | 255,936,017 | -0.20% |
| 2025-05-07 | 9.82 | 9.85 | 9.73 | 9.78 | 9.76 | qfq | 39,630,272 | 387,439,835 | 0.20% |
| 2025-05-06 | 9.61 | 9.76 | 9.59 | 9.76 | 9.74 | qfq | 35,658,303 | 345,432,850 | 1.77% |
| 2025-04-30 | 9.66 | 9.74 | 9.58 | 9.59 | 9.57 | qfq | 36,654,718 | 352,859,083 | -0.72% |
| 2025-04-29 | 9.64 | 9.72 | 9.62 | 9.66 | 9.64 | qfq | 26,662,600 | 257,656,463 | -0.10% |
| 2025-04-28 | 9.80 | 9.80 | 9.65 | 9.67 | 9.65 | qfq | 27,405,076 | 265,701,238 | -0.92% |
| 2025-04-25 | 9.86 | 9.91 | 9.75 | 9.76 | 9.74 | qfq | 33,015,640 | 323,618,310 | -1.01% |
| 2025-04-24 | 9.85 | 9.96 | 9.82 | 9.86 | 9.84 | qfq | 30,338,600 | 299,837,818 | -0.20% |
| 2025-04-23 | 10.05 | 10.08 | 9.85 | 9.88 | 9.86 | qfq | 51,340,833 | 508,685,304 | -1.59% |
| 2025-04-22 | 10.00 | 10.16 | 9.98 | 10.04 | 10.02 | qfq | 39,477,768 | 397,156,234 | -0.10% |
| 2025-04-21 | 9.97 | 10.05 | 9.89 | 10.05 | 10.03 | qfq | 37,464,550 | 373,819,069 | 0.80% |
| 2025-04-18 | 10.05 | 10.05 | 9.89 | 9.97 | 9.95 | qfq | 35,283,920 | 350,908,891 | -0.80% |
| 2025-04-17 | 10.02 | 10.12 | 9.97 | 10.05 | 10.03 | qfq | 37,006,508 | 372,764,177 | -0.30% |
| 2025-04-16 | 10.10 | 10.14 | 9.93 | 10.08 | 10.06 | qfq | 53,900,552 | 541,037,157 | -0.88% |
| 2025-04-15 | 10.19 | 10.30 | 10.03 | 10.17 | 10.15 | qfq | 66,416,103 | 673,721,030 | -0.49% |
| 2025-04-14 | 10.20 | 10.38 | 10.18 | 10.22 | 10.20 | qfq | 83,152,042 | 851,470,523 | -0.29% |
| 2025-04-11 | 10.56 | 10.59 | 10.18 | 10.25 | 10.23 | qfq | 122,243,853 | 1,257,850,099 | -3.94% |
| 2025-04-10 | 10.30 | 10.90 | 10.22 | 10.67 | 10.64 | qfq | 171,542,796 | 1,824,856,195 | 0.19% |
| 2025-04-09 | 11.06 | 11.88 | 10.62 | 10.65 | 10.62 | qfq | 255,383,201 | 2,827,219,780 | -3.53% |
| 2025-04-08 | 10.21 | 11.19 | 9.58 | 11.04 | 11.01 | qfq | 240,780,835 | 2,533,815,114 | 8.24% |
| 2025-04-07 | 9.85 | 10.65 | 9.65 | 10.20 | 10.18 | qfq | 218,006,514 | 2,218,300,387 | 4.83% |
| 2025-04-03 | 9.50 | 9.78 | 9.44 | 9.73 | 9.71 | qfq | 80,966,743 | 780,450,981 | 4.40% |
| 2025-04-02 | 9.37 | 9.42 | 9.30 | 9.32 | 9.30 | qfq | 12,767,400 | 119,306,286 | -0.85% |
| 2025-04-01 | 9.27 | 9.42 | 9.27 | 9.40 | 9.38 | qfq | 20,662,007 | 193,681,810 | 1.51% |
| 2025-03-31 | 9.30 | 9.38 | 9.21 | 9.26 | 9.24 | qfq | 22,041,639 | 204,677,568 | -1.28% |
| 2025-03-28 | 9.47 | 9.48 | 9.34 | 9.38 | 9.36 | qfq | 16,334,055 | 153,446,375 | -0.95% |
| 2025-03-27 | 9.49 | 9.54 | 9.42 | 9.47 | 9.45 | qfq | 17,183,617 | 162,627,551 | -0.42% |
| 2025-03-26 | 9.43 | 9.60 | 9.41 | 9.51 | 9.49 | qfq | 31,603,077 | 301,119,118 | 0.74% |
| 2025-03-25 | 9.37 | 9.44 | 9.32 | 9.44 | 9.42 | qfq | 18,714,745 | 175,676,694 | 0.64% |
| 2025-03-24 | 9.37 | 9.40 | 9.27 | 9.38 | 9.36 | qfq | 24,342,745 | 227,159,914 | -0.32% |
| 2025-03-21 | 9.54 | 9.63 | 9.31 | 9.41 | 9.39 | qfq | 42,570,915 | 402,218,298 | -1.88% |
| 2025-03-20 | 9.65 | 9.69 | 9.58 | 9.59 | 9.57 | qfq | 21,857,798 | 210,266,399 | -0.62% |
| 2025-03-19 | 9.70 | 9.71 | 9.63 | 9.65 | 9.63 | qfq | 17,735,015 | 171,418,144 | -0.41% |
| 2025-03-18 | 9.75 | 9.77 | 9.65 | 9.69 | 9.67 | qfq | 25,835,603 | 250,094,336 | -0.82% |
| 2025-03-17 | 9.75 | 9.88 | 9.74 | 9.77 | 9.75 | qfq | 38,367,293 | 376,614,487 | 0.62% |
| 2025-03-14 | 9.62 | 9.74 | 9.59 | 9.71 | 9.69 | qfq | 36,200,984 | 350,886,379 | 0.62% |
| 2025-03-13 | 9.81 | 9.88 | 9.60 | 9.65 | 9.63 | qfq | 37,555,667 | 364,970,321 | -1.73% |
| 2025-03-12 | 9.95 | 9.95 | 9.81 | 9.82 | 9.80 | qfq | 38,000,189 | 374,239,380 | -1.50% |
| 2025-03-11 | 9.72 | 10.02 | 9.64 | 9.97 | 9.95 | qfq | 63,309,167 | 625,685,101 | 1.42% |
| 2025-03-10 | 9.98 | 9.99 | 9.75 | 9.83 | 9.81 | qfq | 48,351,122 | 476,623,014 | 0.41% |
| 2025-03-07 | 9.65 | 9.94 | 9.58 | 9.79 | 9.77 | qfq | 61,046,988 | 597,662,461 | 1.24% |
| 2025-03-06 | 9.55 | 9.69 | 9.52 | 9.67 | 9.65 | qfq | 41,658,185 | 400,975,777 | 0.94% |
| 2025-03-05 | 9.75 | 9.75 | 9.51 | 9.58 | 9.56 | qfq | 34,166,135 | 327,549,946 | -0.83% |
| 2025-03-04 | 9.56 | 9.67 | 9.43 | 9.66 | 9.64 | qfq | 40,184,802 | 383,894,973 | 0.94% |
| 2025-03-03 | 9.51 | 9.69 | 9.50 | 9.57 | 9.55 | qfq | 38,553,613 | 369,889,783 | 0.10% |
| 2025-02-28 | 9.70 | 9.83 | 9.53 | 9.56 | 9.54 | qfq | 47,390,646 | 458,858,227 | -1.14% |
| 2025-02-27 | 9.85 | 9.88 | 9.62 | 9.67 | 9.65 | qfq | 57,678,751 | 559,648,070 | -2.22% |
| 2025-02-26 | 9.83 | 9.94 | 9.75 | 9.89 | 9.87 | qfq | 56,295,579 | 553,985,564 | -0.20% |
| 2025-02-25 | 10.02 | 10.07 | 9.86 | 9.91 | 9.89 | qfq | 83,731,833 | 830,887,793 | -3.79% |
| 2025-02-24 | 10.37 | 10.94 | 10.22 | 10.30 | 10.28 | qfq | 151,027,725 | 1,584,912,366 | 3.21% |
| 2025-02-21 | 9.99 | 10.13 | 9.90 | 9.98 | 9.96 | qfq | 94,723,156 | 946,569,372 | -0.60% |
| 2025-02-20 | 10.44 | 10.45 | 10.00 | 10.04 | 10.02 | qfq | 142,681,319 | 1,445,388,338 | -3.83% |
| 2025-02-19 | 9.50 | 10.44 | 9.30 | 10.44 | 10.42 | qfq | 193,868,438 | 1,952,869,996 | 10.01% |
| 2025-02-18 | 9.97 | 9.97 | 9.45 | 9.49 | 9.47 | qfq | 137,722,208 | 1,342,377,845 | -0.73% |
| 2025-02-17 | 9.09 | 9.98 | 8.90 | 9.56 | 9.54 | qfq | 107,444,088 | 1,009,031,304 | 5.05% |
| 2025-02-14 | 8.90 | 9.23 | 8.88 | 9.10 | 9.08 | qfq | 66,804,295 | 608,625,558 | 2.71% |
| 2025-02-13 | 8.71 | 8.97 | 8.70 | 8.86 | 8.84 | qfq | 47,603,966 | 423,170,510 | 1.61% |
| 2025-02-12 | 8.64 | 8.72 | 8.55 | 8.72 | 8.70 | qfq | 20,048,936 | 172,922,741 | 0.93% |
| 2025-02-11 | 8.78 | 8.79 | 8.62 | 8.64 | 8.62 | qfq | 19,172,314 | 166,009,615 | -1.37% |
| 2025-02-10 | 8.68 | 8.77 | 8.66 | 8.76 | 8.74 | qfq | 19,635,743 | 171,002,997 | 0.81% |
| 2025-02-07 | 8.58 | 8.74 | 8.54 | 8.69 | 8.67 | qfq | 29,521,717 | 255,405,966 | 1.16% |
| 2025-02-06 | 8.56 | 8.60 | 8.46 | 8.59 | 8.57 | qfq | 18,675,270 | 159,432,295 | 0.23% |
| 2025-02-05 | 8.71 | 8.76 | 8.54 | 8.57 | 8.55 | qfq | 21,895,303 | 188,597,782 | -1.38% |
| 2025-01-27 | 8.60 | 8.79 | 8.59 | 8.69 | 8.67 | qfq | 22,452,347 | 195,539,078 | 1.28% |
| 2025-01-24 | 8.53 | 8.58 | 8.49 | 8.58 | 8.56 | qfq | 16,025,127 | 136,883,517 | 0.94% |
| 2025-01-23 | 8.56 | 8.62 | 8.50 | 8.50 | 8.48 | qfq | 13,976,364 | 119,723,348 | -0.23% |
| 2025-01-22 | 8.55 | 8.58 | 8.48 | 8.52 | 8.50 | qfq | 10,530,700 | 89,756,366 | -0.81% |
| 2025-01-21 | 8.67 | 8.69 | 8.54 | 8.59 | 8.57 | qfq | 12,084,163 | 103,794,131 | -0.58% |
| 2025-01-20 | 8.69 | 8.71 | 8.62 | 8.64 | 8.62 | qfq | 12,380,313 | 107,169,493 | 0.00% |
| 2025-01-17 | 8.58 | 8.67 | 8.55 | 8.64 | 8.62 | qfq | 12,291,865 | 106,083,423 | 0.23% |
| 2025-01-16 | 8.62 | 8.74 | 8.54 | 8.62 | 8.60 | qfq | 16,642,776 | 143,875,396 | 0.12% |
| 2025-01-15 | 8.60 | 8.66 | 8.55 | 8.61 | 8.59 | qfq | 13,436,919 | 115,550,888 | -0.23% |
| 2025-01-14 | 8.45 | 8.63 | 8.45 | 8.63 | 8.61 | qfq | 21,501,480 | 183,729,454 | 2.25% |
| 2025-01-13 | 8.30 | 8.44 | 8.27 | 8.44 | 8.42 | qfq | 15,870,878 | 133,092,649 | 1.08% |
| 2025-01-10 | 8.49 | 8.52 | 8.35 | 8.35 | 8.33 | qfq | 18,104,320 | 152,437,238 | -1.88% |
| 2025-01-09 | 8.60 | 8.66 | 8.48 | 8.51 | 8.49 | qfq | 19,339,465 | 165,326,518 | -0.58% |
| 2025-01-08 | 8.68 | 8.70 | 8.48 | 8.56 | 8.54 | qfq | 19,625,567 | 168,323,060 | -1.38% |
| 2025-01-07 | 8.65 | 8.69 | 8.60 | 8.68 | 8.66 | qfq | 14,291,791 | 123,570,995 | 0.46% |
| 2025-01-06 | 8.68 | 8.70 | 8.56 | 8.64 | 8.62 | qfq | 17,730,128 | 153,065,421 | 0.12% |
| 2025-01-03 | 8.78 | 8.82 | 8.60 | 8.63 | 8.61 | qfq | 26,127,747 | 227,684,733 | -1.71% |
| 2025-01-02 | 9.00 | 9.08 | 8.75 | 8.78 | 8.76 | qfq | 30,560,388 | 272,107,024 | -2.23% |
| 2024-12-31 | 9.15 | 9.16 | 8.98 | 8.98 | 8.96 | qfq | 25,083,400 | 227,222,735 | -1.54% |
| 2024-12-30 | 9.28 | 9.35 | 9.11 | 9.12 | 9.10 | qfq | 23,617,935 | 216,564,440 | -1.83% |
| 2024-12-27 | 9.13 | 9.35 | 9.10 | 9.29 | 9.27 | qfq | 23,121,334 | 213,994,482 | 1.53% |
| 2024-12-26 | 9.22 | 9.27 | 9.12 | 9.15 | 9.13 | qfq | 17,510,795 | 160,822,298 | -0.97% |
| 2024-12-25 | 9.30 | 9.31 | 9.18 | 9.24 | 9.22 | qfq | 14,920,320 | 137,601,661 | -0.65% |
| 2024-12-24 | 9.24 | 9.32 | 9.22 | 9.30 | 9.28 | qfq | 16,648,393 | 154,287,748 | 0.65% |
| 2024-12-23 | 9.39 | 9.45 | 9.23 | 9.24 | 9.22 | qfq | 26,564,170 | 247,463,407 | -1.07% |
| 2024-12-20 | 9.39 | 9.53 | 9.34 | 9.34 | 9.32 | qfq | 31,125,007 | 293,293,042 | -0.74% |
| 2024-12-19 | 9.41 | 9.43 | 9.30 | 9.41 | 9.39 | qfq | 26,382,293 | 246,862,874 | -0.53% |
| 2024-12-18 | 9.56 | 9.59 | 9.45 | 9.46 | 9.44 | qfq | 26,087,091 | 247,631,110 | -0.84% |
| 2024-12-17 | 9.61 | 9.66 | 9.49 | 9.54 | 9.52 | qfq | 22,288,598 | 213,274,189 | -1.14% |
| 2024-12-16 | 9.78 | 9.82 | 9.61 | 9.65 | 9.63 | qfq | 25,215,497 | 244,551,139 | -1.03% |
| 2024-12-13 | 9.90 | 9.90 | 9.69 | 9.75 | 9.73 | qfq | 42,185,840 | 412,283,193 | -2.11% |
| 2024-12-12 | 9.70 | 9.97 | 9.59 | 9.96 | 9.94 | qfq | 50,358,071 | 495,094,491 | 3.00% |
| 2024-12-11 | 9.51 | 9.67 | 9.46 | 9.67 | 9.65 | qfq | 28,026,013 | 269,701,643 | 1.68% |
| 2024-12-10 | 9.70 | 9.74 | 9.50 | 9.51 | 9.49 | qfq | 33,156,244 | 318,783,456 | 0.53% |
| 2024-12-09 | 9.49 | 9.55 | 9.40 | 9.46 | 9.44 | qfq | 20,537,900 | 194,529,806 | -0.42% |
| 2024-12-06 | 9.37 | 9.52 | 9.36 | 9.50 | 9.48 | qfq | 21,222,035 | 200,807,180 | 1.17% |
| 2024-12-05 | 9.41 | 9.44 | 9.32 | 9.39 | 9.37 | qfq | 22,737,187 | 212,889,562 | -0.74% |
| 2024-12-04 | 9.61 | 9.62 | 9.41 | 9.46 | 9.44 | qfq | 29,886,702 | 284,327,025 | -1.77% |
| 2024-12-03 | 9.64 | 9.72 | 9.55 | 9.63 | 9.61 | qfq | 23,870,047 | 229,748,927 | -0.10% |
| 2024-12-02 | 9.50 | 9.65 | 9.39 | 9.64 | 9.62 | qfq | 30,190,256 | 288,669,051 | 1.15% |
| 2024-11-29 | 9.44 | 9.58 | 9.43 | 9.53 | 9.51 | qfq | 21,126,760 | 201,200,774 | 0.63% |
| 2024-11-28 | 9.48 | 9.54 | 9.45 | 9.47 | 9.45 | qfq | 18,851,078 | 178,932,521 | -0.32% |
| 2024-11-27 | 9.37 | 9.50 | 9.29 | 9.50 | 9.48 | qfq | 18,455,724 | 173,133,463 | 1.06% |
| 2024-11-26 | 9.50 | 9.55 | 9.39 | 9.40 | 9.38 | qfq | 14,430,150 | 136,567,796 | -0.74% |
| 2024-11-25 | 9.44 | 9.62 | 9.37 | 9.47 | 9.45 | qfq | 20,015,555 | 189,644,667 | 0.21% |
| 2024-11-22 | 9.77 | 9.79 | 9.43 | 9.45 | 9.43 | qfq | 26,202,540 | 251,691,052 | -3.57% |
| 2024-11-21 | 9.80 | 9.88 | 9.70 | 9.80 | 9.78 | qfq | 21,618,988 | 211,613,810 | -0.31% |
| 2024-11-20 | 9.81 | 9.84 | 9.73 | 9.83 | 9.81 | qfq | 19,517,154 | 191,117,603 | 0.20% |
| 2024-11-19 | 9.77 | 9.84 | 9.65 | 9.81 | 9.79 | qfq | 18,359,615 | 179,116,917 | 1.24% |
| 2024-11-18 | 9.74 | 9.92 | 9.65 | 9.69 | 9.67 | qfq | 26,853,481 | 263,003,832 | -0.51% |
| 2024-11-15 | 9.89 | 9.95 | 9.73 | 9.74 | 9.72 | qfq | 24,768,400 | 244,136,436 | -1.81% |
| 2024-11-14 | 10.13 | 10.13 | 9.90 | 9.92 | 9.90 | qfq | 24,198,124 | 241,950,232 | -2.07% |
| 2024-11-13 | 10.12 | 10.18 | 10.02 | 10.13 | 10.11 | qfq | 25,566,062 | 258,087,410 | -0.88% |
| 2024-11-12 | 10.19 | 10.45 | 10.13 | 10.22 | 10.20 | qfq | 46,179,317 | 474,908,602 | 0.20% |
| 2024-11-11 | 10.20 | 10.25 | 10.08 | 10.20 | 10.18 | qfq | 34,695,331 | 352,162,141 | -0.78% |
| 2024-11-08 | 10.50 | 10.55 | 10.24 | 10.28 | 10.26 | qfq | 44,146,443 | 456,253,986 | -1.34% |
| 2024-11-07 | 10.15 | 10.43 | 10.10 | 10.42 | 10.40 | qfq | 51,258,912 | 530,228,275 | 2.66% |
| 2024-11-06 | 10.05 | 10.20 | 9.98 | 10.15 | 10.13 | qfq | 38,096,691 | 385,027,013 | 1.00% |
| 2024-11-05 | 9.97 | 10.09 | 9.75 | 10.05 | 10.03 | qfq | 36,820,956 | 368,569,295 | 1.01% |
| 2024-11-04 | 9.80 | 9.96 | 9.70 | 9.95 | 9.93 | qfq | 33,913,754 | 335,222,957 | 1.84% |
| 2024-11-01 | 9.73 | 9.92 | 9.73 | 9.77 | 9.75 | qfq | 31,050,556 | 305,171,101 | -0.41% |
| 2024-10-31 | 9.97 | 9.99 | 9.75 | 9.81 | 9.79 | qfq | 39,646,374 | 389,030,438 | -1.51% |
| 2024-10-30 | 9.87 | 9.97 | 9.78 | 9.96 | 9.94 | qfq | 31,986,437 | 316,248,083 | 1.43% |
| 2024-10-29 | 9.99 | 10.02 | 9.75 | 9.82 | 9.80 | qfq | 30,949,604 | 304,641,921 | -1.50% |
| 2024-10-28 | 9.70 | 9.97 | 9.60 | 9.97 | 9.95 | qfq | 37,848,052 | 372,450,494 | 2.89% |
| 2024-10-25 | 9.53 | 9.73 | 9.53 | 9.69 | 9.67 | qfq | 31,405,370 | 303,463,232 | 1.79% |
| 2024-10-24 | 9.56 | 9.69 | 9.47 | 9.52 | 9.50 | qfq | 23,322,340 | 223,209,625 | -1.14% |
| 2024-10-23 | 9.67 | 9.70 | 9.51 | 9.63 | 9.61 | qfq | 47,092,835 | 452,612,743 | 1.05% |
| 2024-10-22 | 9.33 | 9.56 | 9.28 | 9.53 | 9.51 | qfq | 42,125,474 | 398,026,549 | 1.93% |
| 2024-10-21 | 9.42 | 9.43 | 9.25 | 9.35 | 9.33 | qfq | 39,689,728 | 370,483,956 | 0.00% |
| 2024-10-18 | 9.16 | 9.46 | 9.04 | 9.35 | 9.33 | qfq | 51,346,006 | 472,961,040 | 1.74% |
| 2024-10-17 | 9.49 | 9.53 | 9.17 | 9.19 | 9.17 | qfq | 34,062,901 | 317,509,092 | -2.65% |
| 2024-10-16 | 9.39 | 9.70 | 9.30 | 9.44 | 9.42 | qfq | 34,086,436 | 322,103,057 | 0.00% |
| 2024-10-15 | 9.65 | 9.71 | 9.41 | 9.44 | 9.42 | qfq | 33,001,433 | 316,058,118 | -2.38% |
| 2024-10-14 | 9.66 | 9.74 | 9.52 | 9.67 | 9.65 | qfq | 34,779,894 | 334,924,367 | 0.42% |
| 2024-10-11 | 9.80 | 9.91 | 9.51 | 9.63 | 9.61 | qfq | 32,163,827 | 311,779,880 | -2.03% |
| 2024-10-10 | 9.91 | 10.27 | 9.80 | 9.83 | 9.81 | qfq | 62,795,684 | 629,355,339 | 1.87% |
| 2024-10-09 | 10.40 | 10.40 | 9.63 | 9.65 | 9.63 | qfq | 77,620,786 | 774,280,478 | -8.36% |
| 2024-10-08 | 11.45 | 11.45 | 10.13 | 10.53 | 10.50 | qfq | 124,288,731 | 1,337,529,525 | 1.15% |
| 2024-09-30 | 9.89 | 10.47 | 9.74 | 10.41 | 10.39 | qfq | 88,056,233 | 891,089,973 | 8.55% |
| 2024-09-27 | 9.24 | 9.74 | 9.24 | 9.59 | 9.57 | qfq | 49,153,579 | 465,677,891 | 5.15% |
| 2024-09-26 | 8.65 | 9.13 | 8.58 | 9.12 | 9.10 | qfq | 31,041,648 | 274,728,721 | 5.68% |
| 2024-09-25 | 8.65 | 8.81 | 8.62 | 8.63 | 8.61 | qfq | 25,542,836 | 222,559,633 | 0.47% |
| 2024-09-24 | 8.30 | 8.59 | 8.28 | 8.59 | 8.57 | qfq | 23,571,794 | 199,085,890 | 4.25% |
| 2024-09-23 | 8.20 | 8.33 | 8.17 | 8.24 | 8.22 | qfq | 9,052,176 | 74,736,303 | -0.48% |
| 2024-09-20 | 8.44 | 8.45 | 8.18 | 8.28 | 8.26 | qfq | 20,783,961 | 171,468,312 | -1.78% |
| 2024-09-19 | 8.34 | 8.55 | 8.33 | 8.43 | 8.41 | qfq | 17,204,637 | 145,303,956 | 1.93% |
| 2024-09-18 | 8.43 | 8.46 | 8.16 | 8.27 | 8.25 | qfq | 15,447,412 | 127,349,797 | -1.78% |
| 2024-09-13 | 8.42 | 8.51 | 8.39 | 8.42 | 8.40 | qfq | 9,440,394 | 79,836,406 | 0.00% |
| 2024-09-12 | 8.51 | 8.59 | 8.42 | 8.42 | 8.40 | qfq | 8,227,960 | 69,891,883 | -1.29% |
| 2024-09-11 | 8.62 | 8.67 | 8.43 | 8.53 | 8.51 | qfq | 12,498,836 | 106,969,034 | -1.50% |
| 2024-09-10 | 8.76 | 8.79 | 8.57 | 8.66 | 8.64 | qfq | 10,752,800 | 93,066,522 | -0.69% |
| 2024-09-09 | 8.70 | 8.81 | 8.65 | 8.72 | 8.70 | qfq | 10,638,481 | 92,843,765 | -0.34% |
| 2024-09-06 | 8.83 | 8.87 | 8.75 | 8.75 | 8.73 | qfq | 8,237,800 | 72,420,671 | -1.13% |
| 2024-09-05 | 8.81 | 8.91 | 8.81 | 8.85 | 8.83 | qfq | 10,808,238 | 95,708,539 | 0.23% |
| 2024-09-04 | 8.89 | 8.99 | 8.83 | 8.83 | 8.81 | qfq | 11,345,600 | 100,779,634 | -1.23% |
| 2024-09-03 | 8.91 | 9.03 | 8.87 | 8.94 | 8.92 | qfq | 12,607,651 | 112,773,489 | 0.34% |
| 2024-09-02 | 9.09 | 9.26 | 8.91 | 8.91 | 8.89 | qfq | 21,530,607 | 195,540,690 | -1.11% |
| 2024-08-30 | 8.97 | 9.10 | 8.88 | 9.01 | 8.99 | qfq | 16,308,922 | 147,207,013 | 0.56% |
| 2024-08-29 | 8.88 | 9.02 | 8.81 | 8.96 | 8.94 | qfq | 9,039,659 | 80,788,507 | 0.79% |
| 2024-08-28 | 8.85 | 8.90 | 8.70 | 8.89 | 8.87 | qfq | 10,336,570 | 91,115,732 | -0.11% |
| 2024-08-27 | 9.05 | 9.09 | 8.84 | 8.90 | 8.88 | qfq | 13,005,960 | 116,257,019 | -2.09% |
| 2024-08-26 | 8.95 | 9.09 | 8.92 | 9.09 | 9.07 | qfq | 11,970,508 | 107,940,717 | 1.68% |
| 2024-08-23 | 8.96 | 9.03 | 8.91 | 8.94 | 8.92 | qfq | 9,922,449 | 88,864,383 | -0.67% |
| 2024-08-22 | 9.11 | 9.16 | 8.98 | 9.00 | 8.98 | qfq | 13,621,722 | 122,982,907 | -0.99% |
| 2024-08-21 | 9.23 | 9.30 | 9.08 | 9.09 | 9.07 | qfq | 12,216,329 | 112,122,466 | -1.73% |
| 2024-08-20 | 9.39 | 9.42 | 9.24 | 9.25 | 9.23 | qfq | 11,044,471 | 102,562,023 | -1.70% |
| 2024-08-19 | 9.41 | 9.45 | 9.37 | 9.41 | 9.39 | qfq | 11,630,121 | 109,352,159 | -0.53% |
| 2024-08-16 | 9.59 | 9.63 | 9.45 | 9.46 | 9.44 | qfq | 14,738,600 | 139,984,438 | -1.66% |
| 2024-08-15 | 9.59 | 9.74 | 9.57 | 9.62 | 9.60 | qfq | 15,132,835 | 146,171,287 | 0.31% |
| 2024-08-14 | 9.73 | 9.73 | 9.57 | 9.59 | 9.57 | qfq | 11,804,170 | 113,458,333 | -1.54% |
| 2024-08-13 | 9.69 | 9.86 | 9.63 | 9.74 | 9.72 | qfq | 18,218,747 | 177,661,636 | 0.62% |
| 2024-08-12 | 9.63 | 9.84 | 9.60 | 9.68 | 9.66 | qfq | 17,159,601 | 166,993,161 | 0.83% |
| 2024-08-09 | 9.71 | 9.75 | 9.60 | 9.60 | 9.58 | qfq | 10,457,229 | 100,991,850 | -0.93% |
| 2024-08-08 | 9.58 | 9.72 | 9.54 | 9.69 | 9.67 | qfq | 15,642,844 | 151,240,071 | 1.15% |
| 2024-08-07 | 9.76 | 9.76 | 9.46 | 9.58 | 9.56 | qfq | 19,018,825 | 182,334,637 | -1.84% |
| 2024-08-06 | 9.79 | 9.85 | 9.67 | 9.76 | 9.74 | qfq | 22,084,710 | 215,385,571 | 0.31% |
| 2024-08-05 | 9.61 | 9.88 | 9.61 | 9.73 | 9.71 | qfq | 28,059,284 | 274,015,726 | 0.41% |
| 2024-08-02 | 9.53 | 9.78 | 9.50 | 9.69 | 9.67 | qfq | 21,928,280 | 212,711,209 | 1.36% |
| 2024-08-01 | 9.47 | 9.68 | 9.47 | 9.56 | 9.54 | qfq | 19,068,480 | 183,047,142 | 0.95% |
| 2024-07-31 | 9.28 | 9.49 | 9.21 | 9.47 | 9.45 | qfq | 14,832,548 | 139,273,271 | 2.16% |
| 2024-07-30 | 9.11 | 9.35 | 9.07 | 9.27 | 9.25 | qfq | 11,698,609 | 108,023,866 | 1.53% |
| 2024-07-29 | 9.24 | 9.27 | 9.11 | 9.13 | 9.11 | qfq | 8,311,539 | 76,106,100 | -1.19% |
| 2024-07-26 | 9.21 | 9.30 | 9.18 | 9.24 | 9.22 | qfq | 7,765,350 | 71,622,421 | 0.33% |
| 2024-07-25 | 9.09 | 9.28 | 9.04 | 9.21 | 9.19 | qfq | 10,516,246 | 96,584,967 | 1.10% |
| 2024-07-24 | 9.27 | 9.33 | 9.08 | 9.11 | 9.09 | qfq | 13,663,183 | 125,246,422 | -2.04% |
| 2024-07-23 | 9.55 | 9.63 | 9.28 | 9.30 | 9.28 | qfq | 13,336,438 | 125,935,489 | -2.92% |
| 2024-07-22 | 9.63 | 9.66 | 9.50 | 9.58 | 9.56 | qfq | 13,110,146 | 125,179,370 | -0.42% |
| 2024-07-19 | 9.52 | 9.65 | 9.43 | 9.62 | 9.60 | qfq | 17,014,541 | 162,465,872 | 0.31% |
| 2024-07-18 | 9.59 | 9.63 | 9.47 | 9.59 | 9.57 | qfq | 14,505,966 | 138,549,096 | -0.42% |
| 2024-07-17 | 9.51 | 9.64 | 9.44 | 9.63 | 9.61 | qfq | 17,968,161 | 172,229,599 | 0.84% |
| 2024-07-16 | 9.46 | 9.68 | 9.43 | 9.55 | 9.53 | qfq | 20,010,801 | 191,250,284 | 0.32% |
| 2024-07-15 | 9.34 | 9.59 | 9.32 | 9.52 | 9.50 | qfq | 25,842,836 | 245,308,844 | 2.26% |
| 2024-07-12 | 9.42 | 9.52 | 9.29 | 9.31 | 9.29 | qfq | 15,938,598 | 149,620,553 | -0.96% |
| 2024-07-11 | 9.32 | 9.47 | 9.32 | 9.40 | 9.38 | qfq | 19,449,183 | 182,983,675 | 1.40% |
| 2024-07-10 | 9.07 | 9.33 | 8.94 | 9.27 | 9.25 | qfq | 19,645,080 | 180,622,588 | 1.42% |
| 2024-07-09 | 9.25 | 9.30 | 8.99 | 9.14 | 9.12 | qfq | 21,275,065 | 194,027,279 | -1.40% |
| 2024-07-08 | 9.38 | 9.40 | 9.23 | 9.27 | 9.25 | qfq | 18,414,839 | 171,485,100 | 0.87% |
| 2024-07-05 | 9.11 | 9.20 | 9.06 | 9.19 | 9.17 | qfq | 10,430,100 | 95,283,481 | 0.55% |
| 2024-07-04 | 9.37 | 9.43 | 9.08 | 9.14 | 9.12 | qfq | 15,339,100 | 140,787,866 | -2.45% |
| 2024-07-03 | 9.32 | 9.40 | 9.26 | 9.37 | 9.35 | qfq | 10,974,058 | 102,372,897 | 0.21% |
| 2024-07-02 | 9.47 | 9.50 | 9.32 | 9.35 | 9.33 | qfq | 12,926,196 | 121,316,581 | -0.64% |
| 2024-07-01 | 9.17 | 9.47 | 9.15 | 9.41 | 9.39 | qfq | 24,641,770 | 230,739,205 | 2.95% |
| 2024-06-28 | 9.10 | 9.21 | 8.98 | 9.14 | 9.12 | qfq | 13,678,722 | 124,933,652 | 0.22% |
| 2024-06-27 | 9.18 | 9.26 | 9.11 | 9.12 | 9.10 | qfq | 13,271,811 | 121,701,656 | -1.08% |
| 2024-06-26 | 9.22 | 9.25 | 9.00 | 9.22 | 9.20 | qfq | 17,977,109 | 163,631,160 | 0.22% |
| 2024-06-25 | 9.26 | 9.34 | 9.14 | 9.20 | 9.18 | qfq | 16,071,000 | 148,490,677 | -0.54% |
| 2024-06-24 | 9.61 | 9.61 | 9.24 | 9.25 | 9.23 | qfq | 28,186,082 | 263,656,808 | -3.75% |
| 2024-06-21 | 9.39 | 9.76 | 9.38 | 9.61 | 9.59 | qfq | 43,828,444 | 421,782,259 | 2.45% |
| 2024-06-20 | 9.34 | 9.45 | 9.28 | 9.38 | 9.36 | qfq | 16,137,656 | 151,316,843 | 0.21% |
| 2024-06-19 | 9.48 | 9.49 | 9.32 | 9.36 | 9.34 | qfq | 14,956,382 | 140,196,066 | -1.37% |
| 2024-06-18 | 9.61 | 9.68 | 9.43 | 9.49 | 9.47 | qfq | 23,127,275 | 220,546,551 | 0.21% |
| 2024-06-17 | 9.50 | 9.57 | 9.37 | 9.47 | 9.45 | qfq | 21,526,812 | 203,677,294 | 0.32% |
| 2024-06-14 | 9.34 | 9.64 | 9.27 | 9.44 | 9.42 | qfq | 35,297,446 | 332,792,448 | 0.75% |
| 2024-06-13 | 9.71 | 9.71 | 9.36 | 9.37 | 9.35 | qfq | 36,612,182 | 346,761,624 | -4.00% |
| 2024-06-12 | 9.93 | 10.05 | 9.73 | 9.76 | 9.74 | qfq | 33,723,230 | 331,755,744 | -1.51% |
| 2024-06-11 | 9.79 | 9.93 | 9.66 | 9.91 | 9.89 | qfq | 25,988,914 | 254,812,835 | 1.95% |
| 2024-06-07 | 9.75 | 9.83 | 9.63 | 9.72 | 9.70 | qfq | 18,719,221 | 182,189,582 | 0.31% |
| 2024-06-06 | 9.88 | 9.89 | 9.60 | 9.69 | 9.67 | qfq | 30,014,305 | 291,676,731 | -1.62% |
| 2024-06-05 | 10.06 | 10.07 | 9.83 | 9.85 | 9.83 | qfq | 28,890,685 | 286,646,875 | -2.18% |
| 2024-06-04 | 10.12 | 10.13 | 9.90 | 10.07 | 10.05 | qfq | 27,243,201 | 273,093,138 | -0.30% |
| 2024-06-03 | 10.19 | 10.28 | 10.00 | 10.10 | 10.08 | qfq | 39,077,224 | 395,656,700 | 0.80% |
| 2024-05-31 | 10.11 | 10.18 | 10.01 | 10.02 | 10.00 | qfq | 21,143,812 | 212,846,548 | -0.69% |
| 2024-05-30 | 10.20 | 10.28 | 10.06 | 10.09 | 10.07 | qfq | 23,411,912 | 237,093,723 | -1.37% |
| 2024-05-29 | 10.10 | 10.39 | 10.05 | 10.23 | 10.21 | qfq | 32,899,691 | 337,249,757 | 1.29% |
| 2024-05-28 | 10.38 | 10.50 | 10.07 | 10.10 | 10.08 | qfq | 35,573,502 | 362,296,648 | -2.88% |
| 2024-05-27 | 10.42 | 10.45 | 10.17 | 10.40 | 10.38 | qfq | 38,234,800 | 394,556,950 | -0.57% |
| 2024-05-24 | 10.39 | 10.64 | 10.30 | 10.46 | 10.44 | qfq | 45,720,521 | 479,501,285 | 0.77% |
| 2024-05-23 | 10.60 | 10.77 | 10.27 | 10.38 | 10.36 | qfq | 46,056,738 | 480,050,320 | -2.44% |
| 2024-05-22 | 10.60 | 10.70 | 10.44 | 10.64 | 10.61 | qfq | 45,094,900 | 476,331,792 | 0.38% |
| 2024-05-21 | 10.46 | 10.80 | 10.41 | 10.60 | 10.57 | qfq | 70,406,387 | 747,013,691 | 0.76% |
| 2024-05-20 | 9.97 | 10.58 | 9.97 | 10.52 | 10.49 | qfq | 87,182,329 | 909,752,160 | 5.94% |
| 2024-05-17 | 9.60 | 9.96 | 9.60 | 9.93 | 9.91 | qfq | 44,045,355 | 433,721,148 | 3.33% |
| 2024-05-16 | 9.51 | 9.73 | 9.49 | 9.61 | 9.59 | qfq | 28,467,432 | 274,185,421 | 1.16% |
| 2024-05-15 | 9.62 | 9.70 | 9.46 | 9.50 | 9.48 | qfq | 29,654,662 | 283,551,360 | -1.76% |
| 2024-05-14 | 9.52 | 9.77 | 9.48 | 9.67 | 9.65 | qfq | 42,411,734 | 408,513,661 | 1.04% |
| 2024-05-13 | 9.40 | 9.64 | 9.33 | 9.57 | 9.55 | qfq | 42,900,488 | 408,935,673 | 1.81% |
| 2024-05-10 | 9.35 | 9.55 | 9.30 | 9.40 | 9.38 | qfq | 37,404,808 | 352,603,350 | 0.53% |
| 2024-05-09 | 9.14 | 9.39 | 9.08 | 9.35 | 9.33 | qfq | 40,952,251 | 379,721,879 | 2.41% |
| 2024-05-08 | 8.95 | 9.25 | 8.91 | 9.13 | 9.11 | qfq | 42,438,398 | 386,341,977 | 2.01% |
| 2024-05-07 | 8.88 | 9.00 | 8.87 | 8.95 | 8.93 | qfq | 27,506,276 | 246,079,564 | 0.90% |
| 2024-05-06 | 8.93 | 9.00 | 8.80 | 8.87 | 8.85 | qfq | 37,303,658 | 331,732,885 | -0.56% |
| 2024-04-30 | 9.12 | 9.19 | 8.86 | 8.92 | 8.90 | qfq | 40,535,151 | 364,491,157 | -4.09% |
| 2024-04-29 | 9.25 | 9.34 | 9.20 | 9.30 | 9.28 | qfq | 23,747,287 | 220,693,358 | 0.54% |
| 2024-04-26 | 9.15 | 9.26 | 9.11 | 9.25 | 9.23 | qfq | 17,117,189 | 157,522,510 | 1.20% |
| 2024-04-25 | 9.16 | 9.19 | 9.08 | 9.14 | 9.12 | qfq | 11,710,385 | 106,991,345 | -0.44% |
| 2024-04-24 | 9.18 | 9.25 | 9.05 | 9.18 | 9.16 | qfq | 14,689,746 | 134,271,503 | -0.22% |
| 2024-04-23 | 9.25 | 9.33 | 9.18 | 9.20 | 9.18 | qfq | 16,012,576 | 147,911,422 | -1.08% |
| 2024-04-22 | 8.98 | 9.38 | 8.96 | 9.30 | 9.28 | qfq | 30,081,509 | 277,993,783 | 3.56% |
| 2024-04-19 | 8.97 | 9.04 | 8.89 | 8.98 | 8.96 | qfq | 14,586,551 | 130,796,794 | -0.33% |
| 2024-04-18 | 8.94 | 9.06 | 8.78 | 9.01 | 8.99 | qfq | 21,513,770 | 192,795,144 | 0.56% |
| 2024-04-17 | 8.89 | 9.00 | 8.86 | 8.96 | 8.94 | qfq | 19,189,848 | 171,307,678 | 2.05% |
| 2024-04-16 | 8.90 | 8.97 | 8.77 | 8.78 | 8.76 | qfq | 24,565,593 | 217,629,917 | -1.35% |
| 2024-04-15 | 8.95 | 9.06 | 8.81 | 8.90 | 8.88 | qfq | 24,300,035 | 216,990,145 | -1.00% |
| 2024-04-12 | 9.17 | 9.31 | 8.96 | 8.99 | 8.97 | qfq | 24,511,195 | 222,587,419 | -2.71% |
| 2024-04-11 | 9.33 | 9.36 | 9.20 | 9.24 | 9.22 | qfq | 28,020,356 | 259,864,324 | -2.33% |
| 2024-04-10 | 9.65 | 9.69 | 9.40 | 9.46 | 9.44 | qfq | 21,206,719 | 202,311,345 | -2.07% |
| 2024-04-09 | 9.60 | 9.70 | 9.48 | 9.66 | 9.64 | qfq | 21,530,360 | 206,469,238 | 0.42% |
| 2024-04-08 | 9.71 | 9.80 | 9.60 | 9.62 | 9.60 | qfq | 27,828,375 | 269,372,170 | -1.13% |
| 2024-04-03 | 9.48 | 9.74 | 9.46 | 9.73 | 9.71 | qfq | 32,354,241 | 312,912,243 | 2.42% |
| 2024-04-02 | 9.60 | 9.60 | 9.48 | 9.50 | 9.48 | qfq | 21,423,545 | 204,105,793 | -1.35% |
| 2024-04-01 | 9.45 | 9.70 | 9.43 | 9.63 | 9.61 | qfq | 27,261,757 | 261,494,442 | 1.58% |
| 2024-03-29 | 9.33 | 9.53 | 9.26 | 9.48 | 9.46 | qfq | 24,882,652 | 234,127,380 | 1.17% |
| 2024-03-28 | 9.29 | 9.45 | 9.23 | 9.37 | 9.35 | qfq | 22,882,717 | 213,617,607 | 0.00% |
| 2024-03-27 | 9.36 | 9.58 | 9.26 | 9.37 | 9.35 | qfq | 27,274,147 | 256,474,827 | -0.64% |
| 2024-03-26 | 9.35 | 9.61 | 9.35 | 9.43 | 9.41 | qfq | 34,867,863 | 330,515,317 | 1.40% |
| 2024-03-25 | 9.41 | 9.46 | 9.25 | 9.30 | 9.28 | qfq | 29,718,617 | 277,684,188 | -1.69% |
| 2024-03-22 | 9.81 | 9.82 | 9.41 | 9.46 | 9.44 | qfq | 52,365,531 | 500,262,004 | -3.86% |
| 2024-03-21 | 9.46 | 9.87 | 9.42 | 9.84 | 9.82 | qfq | 66,015,441 | 641,601,411 | 5.13% |
| 2024-03-20 | 9.30 | 9.47 | 9.21 | 9.36 | 9.34 | qfq | 31,448,047 | 293,835,114 | 0.32% |
| 2024-03-19 | 9.12 | 9.43 | 9.08 | 9.33 | 9.31 | qfq | 47,171,904 | 440,191,219 | 2.19% |
| 2024-03-18 | 9.03 | 9.13 | 8.98 | 9.13 | 9.11 | qfq | 24,131,495 | 218,717,131 | 1.11% |
| 2024-03-15 | 8.92 | 9.03 | 8.88 | 9.03 | 9.01 | qfq | 14,725,248 | 132,321,937 | 1.23% |
| 2024-03-14 | 9.00 | 9.03 | 8.87 | 8.92 | 8.90 | qfq | 14,250,222 | 127,455,513 | -0.78% |
| 2024-03-13 | 9.08 | 9.09 | 8.97 | 8.99 | 8.97 | qfq | 17,573,307 | 158,436,661 | -0.99% |
| 2024-03-12 | 8.98 | 9.09 | 8.95 | 9.08 | 9.06 | qfq | 24,654,510 | 222,757,619 | 0.89% |
| 2024-03-11 | 8.75 | 9.03 | 8.75 | 9.00 | 8.98 | qfq | 28,167,179 | 251,557,704 | 2.97% |
| 2024-03-08 | 8.82 | 8.84 | 8.67 | 8.74 | 8.72 | qfq | 16,711,960 | 145,942,488 | -0.91% |
| 2024-03-07 | 8.84 | 9.00 | 8.78 | 8.82 | 8.80 | qfq | 21,134,107 | 187,188,101 | -0.11% |
| 2024-03-06 | 8.93 | 8.98 | 8.76 | 8.83 | 8.81 | qfq | 23,375,315 | 206,722,849 | -1.67% |
| 2024-03-05 | 8.85 | 9.12 | 8.81 | 8.98 | 8.96 | qfq | 32,364,165 | 291,444,847 | 0.79% |
| 2024-03-04 | 8.94 | 8.98 | 8.85 | 8.91 | 8.89 | qfq | 19,488,886 | 173,627,900 | 0.68% |
| 2024-03-01 | 8.86 | 8.88 | 8.74 | 8.85 | 8.83 | qfq | 15,476,073 | 136,519,895 | -0.11% |
| 2024-02-29 | 8.65 | 8.86 | 8.63 | 8.86 | 8.84 | qfq | 21,064,795 | 185,144,381 | 1.96% |
| 2024-02-28 | 8.84 | 9.02 | 8.69 | 8.69 | 8.67 | qfq | 31,459,137 | 279,208,504 | -1.70% |
| 2024-02-27 | 8.67 | 8.90 | 8.66 | 8.84 | 8.82 | qfq | 21,997,232 | 193,819,111 | 1.38% |
| 2024-02-26 | 8.68 | 8.82 | 8.62 | 8.72 | 8.70 | qfq | 20,149,667 | 175,821,805 | 0.00% |
| 2024-02-23 | 8.79 | 8.80 | 8.61 | 8.72 | 8.70 | qfq | 22,042,686 | 191,320,793 | -0.68% |
| 2024-02-22 | 8.70 | 8.80 | 8.68 | 8.78 | 8.76 | qfq | 15,791,309 | 138,045,180 | 0.46% |
| 2024-02-21 | 8.58 | 8.91 | 8.54 | 8.74 | 8.72 | qfq | 27,350,853 | 239,971,254 | 0.58% |
| 2024-02-20 | 8.50 | 8.71 | 8.42 | 8.69 | 8.67 | qfq | 22,684,156 | 194,461,612 | 2.00% |
| 2024-02-19 | 8.56 | 8.60 | 8.41 | 8.52 | 8.50 | qfq | 30,562,887 | 259,368,732 | -0.47% |
| 2024-02-08 | 8.39 | 8.58 | 8.31 | 8.56 | 8.54 | qfq | 39,401,654 | 332,754,412 | 2.03% |
| 2024-02-07 | 8.38 | 8.46 | 8.23 | 8.39 | 8.37 | qfq | 39,433,677 | 328,617,402 | 0.12% |
| 2024-02-06 | 7.96 | 8.38 | 7.88 | 8.38 | 8.36 | qfq | 31,425,183 | 257,266,281 | 4.75% |
| 2024-02-05 | 8.15 | 8.25 | 7.75 | 8.00 | 7.98 | qfq | 35,014,373 | 280,898,696 | -2.44% |
| 2024-02-02 | 8.36 | 8.64 | 8.00 | 8.20 | 8.18 | qfq | 34,536,791 | 288,939,658 | -2.26% |
| 2024-02-01 | 8.18 | 8.52 | 8.18 | 8.39 | 8.37 | qfq | 28,833,374 | 241,157,562 | 2.69% |
| 2024-01-31 | 8.35 | 8.57 | 8.17 | 8.17 | 8.15 | qfq | 23,576,357 | 196,127,807 | -1.21% |
| 2024-01-30 | 8.36 | 8.54 | 8.27 | 8.27 | 8.25 | qfq | 14,246,306 | 119,854,204 | -1.78% |
| 2024-01-29 | 8.54 | 8.65 | 8.41 | 8.42 | 8.40 | qfq | 13,682,916 | 116,925,338 | -0.94% |
| 2024-01-26 | 8.45 | 8.59 | 8.34 | 8.50 | 8.48 | qfq | 18,036,319 | 153,131,703 | 0.47% |
| 2024-01-25 | 8.31 | 8.46 | 8.23 | 8.46 | 8.44 | qfq | 16,740,287 | 140,257,767 | 1.93% |
| 2024-01-24 | 8.27 | 8.31 | 8.03 | 8.30 | 8.28 | qfq | 20,333,296 | 166,474,626 | 1.10% |
| 2024-01-23 | 8.23 | 8.29 | 8.09 | 8.21 | 8.19 | qfq | 17,762,852 | 145,574,759 | -0.12% |
| 2024-01-22 | 8.62 | 8.62 | 8.18 | 8.22 | 8.20 | qfq | 21,710,259 | 181,883,761 | -4.53% |
| 2024-01-19 | 8.62 | 8.72 | 8.53 | 8.61 | 8.59 | qfq | 15,155,072 | 130,829,631 | -0.12% |
| 2024-01-18 | 8.60 | 8.64 | 8.36 | 8.62 | 8.60 | qfq | 26,909,540 | 228,135,581 | -0.46% |
| 2024-01-17 | 8.84 | 8.84 | 8.65 | 8.66 | 8.64 | qfq | 11,333,900 | 99,112,836 | -2.04% |
| 2024-01-16 | 8.77 | 8.87 | 8.73 | 8.84 | 8.82 | qfq | 12,182,315 | 107,324,510 | 0.80% |
| 2024-01-15 | 8.92 | 8.96 | 8.77 | 8.77 | 8.75 | qfq | 12,070,902 | 106,576,971 | -1.68% |
| 2024-01-12 | 8.89 | 9.10 | 8.83 | 8.92 | 8.90 | qfq | 13,598,092 | 121,857,829 | 0.34% |
| 2024-01-11 | 8.69 | 8.95 | 8.65 | 8.89 | 8.87 | qfq | 19,764,422 | 175,113,383 | 2.07% |
| 2024-01-10 | 8.70 | 8.78 | 8.57 | 8.71 | 8.69 | qfq | 22,237,349 | 192,751,222 | 0.11% |
| 2024-01-09 | 8.52 | 8.72 | 8.42 | 8.70 | 8.68 | qfq | 22,584,912 | 194,308,131 | 1.99% |
| 2024-01-08 | 8.99 | 8.99 | 8.43 | 8.53 | 8.51 | qfq | 38,960,514 | 337,013,482 | -5.22% |
| 2024-01-05 | 9.15 | 9.15 | 8.96 | 9.00 | 8.98 | qfq | 16,597,782 | 150,306,869 | -1.96% |
| 2024-01-04 | 9.27 | 9.30 | 9.13 | 9.18 | 9.16 | qfq | 15,700,894 | 144,205,156 | -1.29% |
| 2024-01-03 | 9.36 | 9.47 | 9.25 | 9.30 | 9.28 | qfq | 16,581,487 | 154,644,106 | -0.64% |
| 2024-01-02 | 9.32 | 9.40 | 9.24 | 9.36 | 9.34 | qfq | 18,963,226 | 176,923,005 | 0.43% |
| 2023-12-29 | 9.25 | 9.37 | 9.17 | 9.32 | 9.30 | qfq | 20,286,451 | 188,697,155 | 0.65% |
| 2023-12-28 | 9.07 | 9.29 | 9.03 | 9.26 | 9.24 | qfq | 20,111,417 | 184,819,118 | 1.76% |
| 2023-12-27 | 9.02 | 9.11 | 8.96 | 9.10 | 9.08 | qfq | 15,310,327 | 138,456,452 | 1.22% |
| 2023-12-26 | 9.02 | 9.07 | 8.96 | 8.99 | 8.97 | qfq | 9,013,800 | 81,090,075 | -0.55% |
| 2023-12-25 | 9.05 | 9.07 | 8.95 | 9.04 | 9.02 | qfq | 12,992,147 | 117,064,358 | -0.44% |
| 2023-12-22 | 9.05 | 9.14 | 8.90 | 9.08 | 9.06 | qfq | 15,301,107 | 138,209,205 | 0.55% |
| 2023-12-21 | 8.95 | 9.05 | 8.83 | 9.03 | 9.01 | qfq | 16,539,741 | 147,824,958 | 0.89% |
| 2023-12-20 | 9.15 | 9.15 | 8.93 | 8.95 | 8.93 | qfq | 15,830,230 | 142,377,331 | -1.65% |
| 2023-12-19 | 9.16 | 9.20 | 9.03 | 9.10 | 9.08 | qfq | 16,034,669 | 145,966,541 | -1.09% |
| 2023-12-18 | 9.31 | 9.50 | 9.15 | 9.20 | 9.18 | qfq | 17,841,099 | 165,577,254 | -1.18% |
| 2023-12-15 | 9.34 | 9.40 | 9.25 | 9.31 | 9.29 | qfq | 15,531,038 | 144,601,237 | 0.11% |
| 2023-12-14 | 9.46 | 9.51 | 9.26 | 9.30 | 9.28 | qfq | 20,012,807 | 187,507,881 | -1.59% |
| 2023-12-13 | 9.66 | 9.69 | 9.45 | 9.45 | 9.43 | qfq | 16,832,287 | 160,628,502 | -2.48% |
| 2023-12-12 | 9.65 | 9.73 | 9.56 | 9.69 | 9.67 | qfq | 15,486,050 | 149,612,253 | 0.10% |
| 2023-12-11 | 9.36 | 9.70 | 9.30 | 9.68 | 9.66 | qfq | 28,134,363 | 268,309,140 | 2.76% |
| 2023-12-08 | 9.63 | 9.70 | 9.42 | 9.42 | 9.40 | qfq | 25,010,988 | 237,587,028 | -2.28% |
| 2023-12-07 | 9.55 | 9.69 | 9.41 | 9.64 | 9.62 | qfq | 33,677,361 | 322,690,686 | 1.05% |
| 2023-12-06 | 9.18 | 9.66 | 9.11 | 9.54 | 9.52 | qfq | 42,861,877 | 402,787,547 | 3.47% |
| 2023-12-05 | 9.25 | 9.44 | 9.21 | 9.22 | 9.20 | qfq | 41,202,974 | 385,120,106 | -0.65% |
| 2023-12-04 | 9.03 | 9.40 | 8.83 | 9.28 | 9.26 | qfq | 62,329,488 | 572,499,908 | 1.75% |
| 2023-12-01 | 9.80 | 9.80 | 9.01 | 9.12 | 9.10 | qfq | 97,153,840 | 894,605,118 | -8.80% |
| 2023-11-30 | 9.99 | 10.04 | 9.91 | 10.00 | 9.98 | qfq | 12,631,372 | 125,993,229 | 0.10% |
| 2023-11-29 | 10.06 | 10.10 | 9.97 | 9.99 | 9.97 | qfq | 12,892,000 | 128,903,471 | -0.79% |
| 2023-11-28 | 10.18 | 10.18 | 9.98 | 10.07 | 10.05 | qfq | 18,467,592 | 185,542,766 | -0.59% |
| 2023-11-27 | 10.23 | 10.30 | 10.07 | 10.13 | 10.11 | qfq | 20,467,491 | 207,589,555 | -1.36% |
| 2023-11-24 | 10.18 | 10.44 | 10.15 | 10.27 | 10.25 | qfq | 29,887,384 | 307,924,187 | 0.79% |
| 2023-11-23 | 10.14 | 10.20 | 10.09 | 10.19 | 10.17 | qfq | 15,213,171 | 154,258,891 | 0.30% |
| 2023-11-22 | 10.08 | 10.24 | 10.07 | 10.16 | 10.14 | qfq | 27,108,486 | 276,083,933 | 0.40% |
| 2023-11-21 | 10.16 | 10.21 | 10.07 | 10.12 | 10.10 | qfq | 21,686,056 | 220,066,670 | 0.00% |
| 2023-11-20 | 9.91 | 10.20 | 9.90 | 10.12 | 10.10 | qfq | 38,371,581 | 386,529,866 | 2.33% |
| 2023-11-17 | 9.91 | 9.94 | 9.85 | 9.89 | 9.87 | qfq | 12,024,895 | 118,858,109 | -0.40% |
| 2023-11-16 | 10.03 | 10.10 | 9.93 | 9.93 | 9.91 | qfq | 16,698,027 | 166,713,395 | -1.10% |
| 2023-11-15 | 10.08 | 10.10 | 10.01 | 10.04 | 10.02 | qfq | 15,246,282 | 153,185,432 | 0.30% |
| 2023-11-14 | 9.99 | 10.18 | 9.99 | 10.01 | 9.99 | qfq | 21,363,008 | 214,988,758 | 0.30% |
| 2023-11-13 | 10.02 | 10.05 | 9.90 | 9.98 | 9.96 | qfq | 14,642,002 | 145,768,074 | -0.40% |
| 2023-11-10 | 10.10 | 10.10 | 9.97 | 10.02 | 10.00 | qfq | 12,398,504 | 124,064,588 | -0.69% |
| 2023-11-09 | 10.07 | 10.18 | 10.06 | 10.09 | 10.07 | qfq | 12,622,815 | 127,571,471 | 0.00% |
| 2023-11-08 | 10.12 | 10.14 | 10.02 | 10.09 | 10.07 | qfq | 12,441,684 | 125,495,546 | -0.69% |
| 2023-11-07 | 10.16 | 10.22 | 10.10 | 10.16 | 10.14 | qfq | 13,323,621 | 135,395,731 | 0.00% |
| 2023-11-06 | 10.10 | 10.16 | 9.97 | 10.16 | 10.14 | qfq | 20,844,301 | 210,319,281 | 0.79% |
| 2023-11-03 | 10.01 | 10.11 | 10.01 | 10.08 | 10.06 | qfq | 12,956,226 | 130,550,227 | 0.90% |
| 2023-11-02 | 10.15 | 10.22 | 9.98 | 9.99 | 9.97 | qfq | 16,310,245 | 164,126,690 | -1.38% |
| 2023-11-01 | 10.20 | 10.23 | 10.11 | 10.13 | 10.11 | qfq | 14,974,457 | 151,916,068 | -0.30% |
| 2023-10-31 | 10.33 | 10.34 | 10.12 | 10.16 | 10.14 | qfq | 17,194,870 | 175,322,570 | -1.45% |
| 2023-10-30 | 10.29 | 10.40 | 10.23 | 10.31 | 10.29 | qfq | 16,205,270 | 167,455,408 | -0.10% |
| 2023-10-27 | 10.15 | 10.37 | 10.09 | 10.32 | 10.30 | qfq | 17,119,845 | 176,009,842 | 1.47% |
| 2023-10-26 | 10.01 | 10.20 | 9.97 | 10.17 | 10.15 | qfq | 17,098,637 | 172,533,942 | 1.19% |
| 2023-10-25 | 9.97 | 10.15 | 9.95 | 10.05 | 10.03 | qfq | 17,460,038 | 175,563,492 | 1.41% |
| 2023-10-24 | 9.79 | 9.93 | 9.73 | 9.91 | 9.89 | qfq | 17,079,438 | 168,192,022 | 1.54% |
| 2023-10-23 | 9.85 | 10.04 | 9.70 | 9.76 | 9.74 | qfq | 17,573,577 | 173,254,384 | -1.01% |
| 2023-10-20 | 9.88 | 9.98 | 9.83 | 9.86 | 9.84 | qfq | 15,299,044 | 151,301,984 | -0.40% |
| 2023-10-19 | 10.21 | 10.21 | 9.90 | 9.90 | 9.88 | qfq | 28,694,234 | 287,039,783 | -3.13% |
| 2023-10-18 | 10.41 | 10.47 | 10.20 | 10.22 | 10.20 | qfq | 17,178,142 | 176,856,875 | -2.20% |
| 2023-10-17 | 10.49 | 10.53 | 10.37 | 10.45 | 10.43 | qfq | 9,142,962 | 95,404,203 | -0.48% |
| 2023-10-16 | 10.58 | 10.63 | 10.47 | 10.50 | 10.48 | qfq | 9,456,878 | 99,620,805 | -0.76% |
| 2023-10-13 | 10.65 | 10.67 | 10.53 | 10.58 | 10.55 | qfq | 7,965,042 | 84,288,692 | -0.94% |
| 2023-10-12 | 10.64 | 10.77 | 10.59 | 10.68 | 10.65 | qfq | 11,240,471 | 119,870,554 | 0.75% |
| 2023-10-11 | 10.74 | 10.78 | 10.55 | 10.60 | 10.57 | qfq | 13,429,773 | 142,875,666 | -1.21% |
| 2023-10-10 | 10.70 | 10.89 | 10.68 | 10.73 | 10.70 | qfq | 11,188,900 | 120,638,522 | 0.28% |
| 2023-10-09 | 10.96 | 10.96 | 10.46 | 10.70 | 10.67 | qfq | 23,568,100 | 251,411,314 | -2.73% |
| 2023-09-28 | 11.20 | 11.22 | 10.93 | 11.00 | 10.97 | qfq | 20,290,378 | 223,646,368 | -1.52% |
| 2023-09-27 | 11.16 | 11.26 | 11.14 | 11.17 | 11.14 | qfq | 7,607,727 | 85,090,822 | 0.09% |
| 2023-09-26 | 11.19 | 11.23 | 11.16 | 11.16 | 11.13 | qfq | 7,820,736 | 87,521,332 | -0.18% |
| 2023-09-25 | 11.34 | 11.36 | 11.16 | 11.18 | 11.15 | qfq | 11,285,974 | 126,827,629 | -1.50% |
| 2023-09-22 | 11.21 | 11.36 | 11.10 | 11.35 | 11.32 | qfq | 13,393,591 | 150,748,045 | 0.98% |
| 2023-09-21 | 11.48 | 11.49 | 11.23 | 11.24 | 11.21 | qfq | 13,989,200 | 158,406,232 | -1.92% |
| 2023-09-20 | 11.43 | 11.54 | 11.39 | 11.46 | 11.43 | qfq | 10,574,900 | 121,522,595 | 0.17% |
| 2023-09-19 | 11.42 | 11.50 | 11.34 | 11.44 | 11.41 | qfq | 9,535,609 | 108,848,772 | 0.09% |
| 2023-09-18 | 11.39 | 11.45 | 11.31 | 11.43 | 11.40 | qfq | 9,638,041 | 109,849,381 | 0.18% |
| 2023-09-15 | 11.50 | 11.56 | 11.41 | 11.41 | 11.38 | qfq | 8,530,340 | 97,883,437 | -0.70% |
| 2023-09-14 | 11.58 | 11.58 | 11.44 | 11.49 | 11.46 | qfq | 6,981,331 | 80,153,489 | -0.26% |
| 2023-09-13 | 11.59 | 11.66 | 11.47 | 11.52 | 11.49 | qfq | 9,282,416 | 107,134,341 | -1.03% |
| 2023-09-12 | 11.54 | 11.69 | 11.50 | 11.64 | 11.61 | qfq | 12,013,480 | 139,625,890 | 1.04% |
| 2023-09-11 | 11.46 | 11.53 | 11.44 | 11.52 | 11.49 | qfq | 8,023,236 | 92,206,065 | 0.88% |
| 2023-09-08 | 11.45 | 11.49 | 11.40 | 11.42 | 11.39 | qfq | 7,584,936 | 86,683,560 | -0.78% |
| 2023-09-07 | 11.62 | 11.73 | 11.50 | 11.51 | 11.48 | qfq | 12,156,738 | 140,931,385 | -1.03% |
| 2023-09-06 | 11.68 | 11.68 | 11.60 | 11.63 | 11.60 | qfq | 8,633,626 | 100,411,594 | -0.51% |
| 2023-09-05 | 11.76 | 11.76 | 11.65 | 11.69 | 11.66 | qfq | 10,925,578 | 127,654,901 | -0.68% |
| 2023-09-04 | 11.72 | 11.78 | 11.64 | 11.77 | 11.74 | qfq | 15,259,821 | 178,952,003 | 0.60% |
| 2023-09-01 | 11.66 | 11.75 | 11.62 | 11.70 | 11.67 | qfq | 9,045,754 | 105,637,886 | 0.26% |
| 2023-08-31 | 11.70 | 11.79 | 11.59 | 11.67 | 11.64 | qfq | 13,595,949 | 158,388,046 | -0.43% |
| 2023-08-30 | 11.84 | 11.86 | 11.70 | 11.72 | 11.69 | qfq | 12,379,641 | 145,733,420 | -0.93% |
| 2023-08-29 | 11.72 | 11.86 | 11.66 | 11.83 | 11.80 | qfq | 15,027,411 | 177,150,721 | 0.94% |
| 2023-08-28 | 12.20 | 12.25 | 11.66 | 11.72 | 11.69 | qfq | 29,752,922 | 355,502,978 | -0.68% |
| 2023-08-25 | 11.60 | 11.99 | 11.57 | 11.80 | 11.77 | qfq | 28,786,733 | 340,474,641 | 2.52% |
| 2023-08-24 | 11.38 | 11.55 | 11.26 | 11.51 | 11.48 | qfq | 11,835,060 | 135,322,830 | 1.32% |
| 2023-08-23 | 11.36 | 11.51 | 11.33 | 11.36 | 11.33 | qfq | 8,664,880 | 98,825,739 | -0.44% |
| 2023-08-22 | 11.39 | 11.49 | 11.25 | 11.41 | 11.38 | qfq | 11,811,034 | 134,199,766 | 0.26% |
| 2023-08-21 | 11.55 | 11.60 | 11.38 | 11.38 | 11.35 | qfq | 11,182,068 | 128,516,439 | -1.64% |
| 2023-08-18 | 11.81 | 11.81 | 11.56 | 11.57 | 11.54 | qfq | 12,323,481 | 143,766,339 | -2.12% |
| 2023-08-17 | 11.71 | 11.83 | 11.64 | 11.82 | 11.79 | qfq | 8,351,567 | 98,058,063 | 0.51% |
| 2023-08-16 | 11.74 | 11.84 | 11.68 | 11.76 | 11.73 | qfq | 6,580,213 | 77,435,804 | 0.09% |
| 2023-08-15 | 11.85 | 11.89 | 11.71 | 11.75 | 11.72 | qfq | 8,888,617 | 104,825,910 | -0.93% |
| 2023-08-14 | 11.88 | 11.89 | 11.75 | 11.86 | 11.83 | qfq | 11,924,353 | 140,904,874 | -0.59% |
| 2023-08-11 | 12.19 | 12.20 | 11.92 | 11.93 | 11.90 | qfq | 17,755,116 | 213,002,258 | -2.21% |
| 2023-08-10 | 12.13 | 12.22 | 12.10 | 12.20 | 12.17 | qfq | 10,816,069 | 131,600,321 | 0.74% |
| 2023-08-09 | 12.18 | 12.25 | 12.09 | 12.11 | 12.08 | qfq | 12,790,906 | 155,165,295 | -1.06% |
| 2023-08-08 | 12.28 | 12.35 | 12.13 | 12.24 | 12.21 | qfq | 16,085,011 | 196,447,896 | -0.65% |
| 2023-08-07 | 12.36 | 12.40 | 12.25 | 12.32 | 12.29 | qfq | 14,143,681 | 174,312,105 | 0.24% |
| 2023-08-04 | 12.37 | 12.41 | 12.26 | 12.29 | 12.26 | qfq | 15,289,194 | 188,269,385 | -0.24% |
| 2023-08-03 | 12.23 | 12.37 | 12.23 | 12.32 | 12.29 | qfq | 14,923,924 | 183,437,938 | 0.33% |
| 2023-08-02 | 12.34 | 12.44 | 12.24 | 12.28 | 12.25 | qfq | 15,444,197 | 190,101,302 | -0.49% |
| 2023-08-01 | 12.52 | 12.52 | 12.29 | 12.34 | 12.31 | qfq | 24,021,217 | 297,522,943 | -1.36% |
| 2023-07-31 | 12.28 | 12.51 | 12.22 | 12.51 | 12.48 | qfq | 38,662,086 | 478,685,676 | 3.05% |
| 2023-07-28 | 12.03 | 12.19 | 11.95 | 12.14 | 12.11 | qfq | 20,813,218 | 251,705,387 | 0.66% |
| 2023-07-27 | 12.02 | 12.26 | 11.98 | 12.06 | 12.03 | qfq | 29,319,439 | 356,067,147 | 0.67% |
| 2023-07-26 | 11.89 | 11.99 | 11.86 | 11.98 | 11.95 | qfq | 13,647,968 | 162,995,941 | 0.76% |
| 2023-07-25 | 11.86 | 11.89 | 11.78 | 11.89 | 11.86 | qfq | 15,987,997 | 189,425,920 | 1.02% |
| 2023-07-24 | 11.89 | 11.99 | 11.72 | 11.77 | 11.74 | qfq | 13,139,300 | 155,190,215 | -1.18% |
| 2023-07-21 | 11.87 | 12.03 | 11.86 | 11.91 | 11.88 | qfq | 12,990,072 | 155,031,861 | 0.34% |
| 2023-07-20 | 11.90 | 11.95 | 11.83 | 11.87 | 11.84 | qfq | 11,697,400 | 139,097,198 | -0.17% |
| 2023-07-19 | 11.85 | 11.95 | 11.80 | 11.89 | 11.86 | qfq | 10,182,400 | 120,844,013 | 0.17% |
| 2023-07-18 | 11.79 | 11.92 | 11.73 | 11.87 | 11.84 | qfq | 13,749,116 | 162,985,076 | 0.51% |