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
赣能股份000899.SZ
最近收盘价10.702026-07-17
最近交易日2026-07-17
成交量（股）38,112,479
成交额（元）397,280,439
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-15 | cash_dividend | 0.567 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-09 | 2025-06-16 | cash_dividend | 0.33 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.151 | — | — | — | 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 | 9.72 | 10.70 | 9.68 | 10.70 | 10.70 | qfq | 38,112,479 | 397,280,439 | 9.97% |
| 2026-07-16 | 9.82 | 9.89 | 9.65 | 9.73 | 9.73 | qfq | 9,661,152 | 94,150,197 | -1.02% |
| 2026-07-15 | 9.71 | 9.88 | 9.64 | 9.83 | 9.83 | qfq | 10,312,788 | 101,003,792 | 1.97% |
| 2026-07-14 | 9.45 | 9.65 | 9.41 | 9.64 | 9.64 | qfq | 8,773,136 | 83,716,315 | 1.37% |
| 2026-07-13 | 9.57 | 9.76 | 9.50 | 9.51 | 9.51 | qfq | 9,297,600 | 88,974,891 | -1.35% |
| 2026-07-10 | 9.58 | 9.79 | 9.44 | 9.64 | 9.64 | qfq | 11,278,759 | 109,022,389 | 1.05% |
| 2026-07-09 | 9.62 | 9.62 | 9.35 | 9.54 | 9.54 | qfq | 12,504,066 | 118,622,155 | -0.83% |
| 2026-07-08 | 9.80 | 9.90 | 9.58 | 9.62 | 9.62 | qfq | 10,971,192 | 106,558,643 | -2.34% |
| 2026-07-07 | 10.04 | 10.08 | 9.78 | 9.85 | 9.85 | qfq | 10,117,787 | 99,807,374 | -2.48% |
| 2026-07-06 | 9.96 | 10.11 | 9.85 | 10.10 | 10.10 | qfq | 13,499,574 | 135,318,008 | 1.41% |
| 2026-07-03 | 9.94 | 10.08 | 9.87 | 9.96 | 9.96 | qfq | 10,823,318 | 107,670,712 | 0.30% |
| 2026-07-02 | 9.98 | 10.20 | 9.87 | 9.93 | 9.93 | qfq | 16,408,681 | 164,232,636 | -1.00% |
| 2026-07-01 | 9.66 | 10.11 | 9.61 | 10.03 | 10.03 | qfq | 17,161,900 | 170,961,337 | 3.83% |
| 2026-06-30 | 9.77 | 9.81 | 9.62 | 9.66 | 9.66 | qfq | 12,039,889 | 116,536,701 | -1.83% |
| 2026-06-29 | 9.80 | 9.96 | 9.63 | 9.84 | 9.84 | qfq | 13,155,137 | 129,124,932 | -0.20% |
| 2026-06-26 | 10.15 | 10.38 | 9.86 | 9.86 | 9.86 | qfq | 18,267,409 | 184,614,076 | -2.86% |
| 2026-06-25 | 10.30 | 10.34 | 10.08 | 10.15 | 10.15 | qfq | 14,906,929 | 151,720,777 | -2.22% |
| 2026-06-24 | 10.57 | 10.59 | 10.30 | 10.38 | 10.38 | qfq | 16,400,531 | 170,328,445 | -2.08% |
| 2026-06-23 | 10.75 | 10.89 | 10.57 | 10.60 | 10.60 | qfq | 15,681,704 | 168,042,010 | -2.57% |
| 2026-06-22 | 10.80 | 10.95 | 10.57 | 10.88 | 10.88 | qfq | 20,915,573 | 225,045,915 | 0.83% |
| 2026-06-18 | 11.75 | 11.76 | 10.66 | 10.79 | 10.79 | qfq | 37,488,879 | 413,888,465 | -8.48% |
| 2026-06-17 | 12.40 | 12.48 | 11.60 | 11.79 | 11.79 | qfq | 29,810,977 | 356,282,126 | -6.06% |
| 2026-06-16 | 12.77 | 12.85 | 12.52 | 12.55 | 12.55 | qfq | 21,653,139 | 273,895,434 | -2.11% |
| 2026-06-15 | 12.62 | 12.88 | 12.51 | 12.82 | 12.82 | qfq | 25,500,610 | 323,654,905 | -3.39% |
| 2026-06-12 | 12.89 | 13.27 | 12.61 | 13.27 | 12.70 | qfq | 25,141,843 | 326,464,324 | 3.59% |
| 2026-06-11 | 12.65 | 12.89 | 12.47 | 12.81 | 12.26 | qfq | 17,839,881 | 227,431,247 | 0.79% |
| 2026-06-10 | 13.11 | 13.17 | 12.68 | 12.71 | 12.17 | qfq | 22,851,243 | 294,721,670 | -4.58% |
| 2026-06-09 | 12.91 | 13.39 | 12.51 | 13.32 | 12.75 | qfq | 27,758,273 | 361,006,210 | 4.39% |
| 2026-06-08 | 13.23 | 13.83 | 12.71 | 12.76 | 12.21 | qfq | 33,303,582 | 438,539,433 | -7.06% |
| 2026-06-05 | 14.45 | 14.90 | 13.69 | 13.73 | 13.14 | qfq | 41,289,443 | 582,490,978 | -6.15% |
| 2026-06-04 | 14.60 | 14.90 | 14.33 | 14.63 | 14.00 | qfq | 48,561,216 | 708,426,807 | -2.53% |
| 2026-06-03 | 14.10 | 15.77 | 13.88 | 15.01 | 14.37 | qfq | 76,219,217 | 1,121,300,739 | 4.60% |
| 2026-06-02 | 14.08 | 14.44 | 13.70 | 14.35 | 13.74 | qfq | 47,041,395 | 663,543,090 | -1.17% |
| 2026-06-01 | 14.14 | 14.66 | 13.40 | 14.52 | 13.90 | qfq | 65,295,915 | 921,689,488 | 3.42% |
| 2026-05-29 | 13.90 | 14.48 | 13.80 | 14.04 | 13.44 | qfq | 80,145,790 | 1,131,522,702 | 0.00% |
| 2026-05-28 | 12.80 | 14.08 | 12.80 | 14.04 | 13.44 | qfq | 85,420,347 | 1,183,409,832 | 9.69% |
| 2026-05-27 | 12.68 | 13.05 | 12.53 | 12.80 | 12.25 | qfq | 23,626,840 | 302,722,518 | -0.23% |
| 2026-05-26 | 12.92 | 13.02 | 12.58 | 12.83 | 12.28 | qfq | 26,289,671 | 335,788,331 | -2.73% |
| 2026-05-25 | 12.94 | 13.33 | 12.94 | 13.19 | 12.63 | qfq | 24,353,895 | 320,900,739 | 0.84% |
| 2026-05-22 | 13.00 | 13.20 | 12.75 | 13.08 | 12.52 | qfq | 22,758,515 | 296,464,095 | 1.95% |
| 2026-05-21 | 13.26 | 13.62 | 12.80 | 12.83 | 12.28 | qfq | 37,168,573 | 492,949,845 | -4.40% |
| 2026-05-20 | 14.30 | 14.34 | 13.38 | 13.42 | 12.85 | qfq | 49,466,959 | 672,992,547 | -6.15% |
| 2026-05-19 | 12.95 | 14.30 | 12.70 | 14.30 | 13.69 | qfq | 45,466,268 | 622,658,483 | 10.00% |
| 2026-05-18 | 12.85 | 13.15 | 12.78 | 13.00 | 12.44 | qfq | 19,282,736 | 250,063,104 | 0.62% |
| 2026-05-15 | 13.30 | 13.34 | 12.70 | 12.92 | 12.37 | qfq | 30,565,473 | 394,905,199 | -2.86% |
| 2026-05-14 | 14.01 | 14.14 | 13.28 | 13.30 | 12.73 | qfq | 45,902,685 | 625,735,037 | -5.00% |
| 2026-05-13 | 13.90 | 14.76 | 13.81 | 14.00 | 13.40 | qfq | 66,104,519 | 942,226,867 | 0.00% |
| 2026-05-12 | 13.68 | 14.13 | 13.37 | 14.00 | 13.40 | qfq | 60,472,802 | 838,617,901 | 3.24% |
| 2026-05-11 | 13.65 | 13.79 | 13.50 | 13.56 | 12.98 | qfq | 28,395,559 | 385,988,996 | -0.66% |
| 2026-05-08 | 13.36 | 13.86 | 13.33 | 13.65 | 13.07 | qfq | 38,467,883 | 524,595,325 | 1.64% |
| 2026-05-07 | 13.07 | 13.44 | 13.06 | 13.43 | 12.86 | qfq | 34,742,850 | 463,087,508 | 2.75% |
| 2026-05-06 | 12.59 | 13.09 | 12.58 | 13.07 | 12.51 | qfq | 26,115,866 | 335,983,573 | 4.73% |
| 2026-04-30 | 12.97 | 13.03 | 12.46 | 12.48 | 11.95 | qfq | 22,008,992 | 277,040,590 | -3.55% |
| 2026-04-29 | 12.54 | 13.08 | 12.48 | 12.94 | 12.39 | qfq | 24,408,000 | 315,711,268 | 2.37% |
| 2026-04-28 | 12.63 | 12.90 | 12.37 | 12.64 | 12.10 | qfq | 31,213,454 | 391,876,652 | -3.36% |
| 2026-04-27 | 12.80 | 13.15 | 12.72 | 13.08 | 12.52 | qfq | 18,925,819 | 246,506,245 | 1.16% |
| 2026-04-24 | 13.19 | 13.24 | 12.86 | 12.93 | 12.38 | qfq | 25,809,277 | 336,314,082 | -3.29% |
| 2026-04-23 | 13.19 | 13.40 | 12.85 | 13.37 | 12.80 | qfq | 40,262,450 | 531,278,558 | 0.83% |
| 2026-04-22 | 13.13 | 13.42 | 13.06 | 13.26 | 12.69 | qfq | 31,958,160 | 424,063,135 | 0.38% |
| 2026-04-21 | 13.33 | 13.46 | 12.81 | 13.21 | 12.65 | qfq | 43,843,705 | 573,016,445 | -1.71% |
| 2026-04-20 | 13.14 | 13.45 | 13.00 | 13.44 | 12.87 | qfq | 38,531,903 | 509,676,524 | 1.82% |
| 2026-04-17 | 13.18 | 13.50 | 13.13 | 13.20 | 12.64 | qfq | 19,568,257 | 260,043,124 | -0.15% |
| 2026-04-16 | 12.91 | 13.28 | 12.80 | 13.22 | 12.66 | qfq | 20,379,437 | 267,603,606 | 1.61% |
| 2026-04-15 | 13.21 | 13.30 | 12.90 | 13.01 | 12.45 | qfq | 26,535,723 | 347,960,579 | 0.46% |
| 2026-04-14 | 13.00 | 13.20 | 12.82 | 12.95 | 12.40 | qfq | 16,761,710 | 217,143,909 | -0.15% |
| 2026-04-13 | 12.55 | 12.99 | 12.52 | 12.97 | 12.42 | qfq | 18,761,107 | 241,610,671 | 2.37% |
| 2026-04-10 | 12.80 | 12.90 | 12.67 | 12.67 | 12.13 | qfq | 16,494,930 | 210,340,315 | -1.17% |
| 2026-04-09 | 12.78 | 12.86 | 12.67 | 12.82 | 12.27 | qfq | 16,466,697 | 210,332,247 | -0.85% |
| 2026-04-08 | 12.83 | 12.97 | 12.78 | 12.93 | 12.38 | qfq | 21,687,396 | 279,286,026 | 2.62% |
| 2026-04-07 | 12.12 | 12.63 | 12.12 | 12.60 | 12.06 | qfq | 25,613,231 | 319,187,722 | 2.94% |
| 2026-04-03 | 12.90 | 13.00 | 12.23 | 12.24 | 11.72 | qfq | 34,490,253 | 430,362,342 | -5.26% |
| 2026-04-02 | 12.85 | 13.28 | 12.75 | 12.92 | 12.37 | qfq | 35,421,801 | 460,309,796 | 0.62% |
| 2026-04-01 | 13.14 | 13.30 | 12.74 | 12.84 | 12.29 | qfq | 33,393,430 | 433,797,199 | -0.70% |
| 2026-03-31 | 13.43 | 13.63 | 12.88 | 12.93 | 12.38 | qfq | 46,555,313 | 612,940,627 | -3.65% |
| 2026-03-30 | 14.16 | 14.29 | 13.13 | 13.42 | 12.85 | qfq | 66,374,192 | 894,089,532 | -7.96% |
| 2026-03-27 | 14.30 | 15.03 | 14.02 | 14.58 | 13.96 | qfq | 86,486,503 | 1,252,383,500 | -3.89% |
| 2026-03-26 | 13.91 | 15.61 | 13.67 | 15.17 | 14.52 | qfq | 116,206,684 | 1,739,260,211 | 6.91% |
| 2026-03-25 | 14.00 | 14.52 | 13.80 | 14.19 | 13.58 | qfq | 73,190,957 | 1,039,932,224 | 1.36% |
| 2026-03-24 | 13.11 | 14.20 | 13.11 | 14.00 | 13.40 | qfq | 65,903,699 | 905,948,535 | 7.12% |
| 2026-03-23 | 13.04 | 13.83 | 12.99 | 13.07 | 12.51 | qfq | 44,623,171 | 597,327,866 | -3.47% |
| 2026-03-20 | 13.27 | 14.20 | 13.20 | 13.54 | 12.96 | qfq | 53,946,629 | 740,864,201 | 2.03% |
| 2026-03-19 | 13.00 | 13.58 | 12.91 | 13.27 | 12.70 | qfq | 34,545,614 | 462,810,224 | -1.48% |
| 2026-03-18 | 13.21 | 13.75 | 13.21 | 13.47 | 12.89 | qfq | 36,261,096 | 489,763,247 | 1.66% |
| 2026-03-17 | 13.67 | 13.93 | 13.20 | 13.25 | 12.68 | qfq | 44,362,488 | 600,172,774 | -3.43% |
| 2026-03-16 | 13.99 | 14.10 | 13.48 | 13.72 | 13.13 | qfq | 45,611,466 | 624,990,249 | -1.37% |
| 2026-03-13 | 14.92 | 14.92 | 13.88 | 13.91 | 13.32 | qfq | 79,031,058 | 1,123,908,208 | -9.03% |
| 2026-03-12 | 15.99 | 16.10 | 15.03 | 15.29 | 14.64 | qfq | 117,635,641 | 1,835,056,865 | -5.33% |
| 2026-03-11 | 14.41 | 16.15 | 14.11 | 16.15 | 15.46 | qfq | 83,575,393 | 1,251,736,298 | 10.01% |
| 2026-03-10 | 14.21 | 14.96 | 14.21 | 14.68 | 14.05 | qfq | 67,771,806 | 989,678,945 | -1.74% |
| 2026-03-09 | 14.27 | 15.25 | 14.26 | 14.94 | 14.30 | qfq | 102,609,365 | 1,514,630,403 | 2.82% |
| 2026-03-06 | 14.10 | 14.94 | 14.06 | 14.53 | 13.91 | qfq | 81,703,415 | 1,189,428,573 | 0.41% |
| 2026-03-05 | 14.05 | 14.73 | 14.00 | 14.47 | 13.85 | qfq | 93,317,885 | 1,338,812,785 | 2.99% |
| 2026-03-04 | 12.65 | 14.66 | 12.65 | 14.05 | 13.45 | qfq | 104,034,829 | 1,470,399,021 | 2.33% |
| 2026-03-03 | 14.06 | 15.18 | 13.64 | 13.73 | 13.14 | qfq | 126,830,342 | 1,814,777,700 | -6.34% |
| 2026-03-02 | 14.88 | 16.07 | 14.50 | 14.66 | 14.03 | qfq | 161,970,723 | 2,462,498,709 | 0.34% |
| 2026-02-27 | 14.18 | 14.61 | 13.90 | 14.61 | 13.99 | qfq | 35,854,420 | 517,670,962 | 10.02% |
| 2026-02-26 | 12.80 | 13.28 | 12.34 | 13.28 | 12.71 | qfq | 51,729,166 | 669,299,608 | 10.02% |
| 2026-02-25 | 11.01 | 12.07 | 11.01 | 12.07 | 11.55 | qfq | 39,454,130 | 462,691,766 | 10.03% |
| 2026-02-24 | 10.59 | 11.05 | 10.59 | 10.97 | 10.50 | qfq | 23,264,832 | 252,520,433 | 4.48% |
| 2026-02-13 | 10.88 | 10.96 | 10.33 | 10.50 | 10.05 | qfq | 17,209,679 | 182,390,632 | -4.02% |
| 2026-02-12 | 10.85 | 11.08 | 10.72 | 10.94 | 10.47 | qfq | 19,787,599 | 216,270,837 | 2.15% |
| 2026-02-11 | 10.63 | 10.77 | 10.53 | 10.71 | 10.25 | qfq | 10,536,865 | 112,637,959 | 1.32% |
| 2026-02-10 | 10.65 | 10.68 | 10.55 | 10.57 | 10.12 | qfq | 8,365,087 | 88,571,562 | -0.75% |
| 2026-02-09 | 10.70 | 10.75 | 10.56 | 10.65 | 10.19 | qfq | 10,748,583 | 114,276,968 | 0.19% |
| 2026-02-06 | 10.48 | 10.74 | 10.46 | 10.63 | 10.18 | qfq | 10,300,357 | 109,711,999 | 0.85% |
| 2026-02-05 | 10.65 | 10.74 | 10.51 | 10.54 | 10.09 | qfq | 9,940,509 | 105,285,197 | -1.77% |
| 2026-02-04 | 10.56 | 10.78 | 10.55 | 10.73 | 10.27 | qfq | 11,828,675 | 126,504,419 | 1.42% |
| 2026-02-03 | 10.63 | 10.65 | 10.42 | 10.58 | 10.13 | qfq | 13,233,500 | 139,568,417 | 0.86% |
| 2026-02-02 | 10.76 | 10.90 | 10.48 | 10.49 | 10.04 | qfq | 18,809,112 | 201,807,745 | -2.60% |
| 2026-01-30 | 10.65 | 10.83 | 10.56 | 10.77 | 10.31 | qfq | 15,829,977 | 169,823,452 | 1.03% |
| 2026-01-29 | 10.60 | 10.73 | 10.49 | 10.66 | 10.20 | qfq | 15,569,678 | 165,012,129 | 0.76% |
| 2026-01-28 | 10.73 | 10.77 | 10.46 | 10.58 | 10.13 | qfq | 20,459,595 | 216,285,763 | -0.84% |
| 2026-01-27 | 10.88 | 10.90 | 10.51 | 10.67 | 10.21 | qfq | 15,729,415 | 167,236,657 | -2.47% |
| 2026-01-26 | 11.01 | 11.09 | 10.85 | 10.94 | 10.47 | qfq | 12,383,600 | 135,396,711 | -0.18% |
| 2026-01-23 | 10.99 | 11.10 | 10.91 | 10.96 | 10.49 | qfq | 14,886,864 | 163,422,462 | -0.45% |
| 2026-01-22 | 10.88 | 11.01 | 10.81 | 11.01 | 10.54 | qfq | 12,867,494 | 140,340,873 | 1.19% |
| 2026-01-21 | 10.96 | 10.97 | 10.76 | 10.88 | 10.42 | qfq | 13,114,414 | 142,520,096 | -1.09% |
| 2026-01-20 | 10.78 | 11.04 | 10.68 | 11.00 | 10.53 | qfq | 19,871,239 | 216,358,024 | 2.04% |
| 2026-01-19 | 10.42 | 10.83 | 10.35 | 10.78 | 10.32 | qfq | 21,570,988 | 230,972,913 | 3.06% |
| 2026-01-16 | 10.50 | 10.73 | 10.43 | 10.46 | 10.01 | qfq | 19,423,741 | 205,502,210 | -0.38% |
| 2026-01-15 | 10.41 | 10.50 | 10.33 | 10.50 | 10.05 | qfq | 11,681,018 | 121,776,553 | 1.16% |
| 2026-01-14 | 10.40 | 10.54 | 10.27 | 10.38 | 9.94 | qfq | 16,660,746 | 173,499,427 | -0.29% |
| 2026-01-13 | 10.36 | 10.49 | 10.28 | 10.41 | 9.97 | qfq | 18,720,972 | 194,705,980 | 0.48% |
| 2026-01-12 | 10.26 | 10.41 | 10.12 | 10.36 | 9.92 | qfq | 17,629,941 | 180,897,419 | 1.37% |
| 2026-01-09 | 10.21 | 10.23 | 10.11 | 10.22 | 9.78 | qfq | 10,568,908 | 107,548,507 | 0.29% |
| 2026-01-08 | 10.17 | 10.31 | 10.11 | 10.19 | 9.75 | qfq | 11,897,374 | 121,625,434 | 0.39% |
| 2026-01-07 | 10.03 | 10.22 | 10.00 | 10.15 | 9.72 | qfq | 12,163,720 | 123,548,615 | 1.00% |
| 2026-01-06 | 9.98 | 10.09 | 9.98 | 10.05 | 9.62 | qfq | 11,601,757 | 116,389,078 | 0.80% |
| 2026-01-05 | 9.91 | 10.01 | 9.83 | 9.97 | 9.54 | qfq | 11,217,106 | 111,574,056 | 0.71% |
| 2025-12-31 | 10.08 | 10.12 | 9.88 | 9.90 | 9.48 | qfq | 8,061,301 | 80,211,842 | -1.20% |
| 2025-12-30 | 10.10 | 10.11 | 9.90 | 10.02 | 9.59 | qfq | 10,596,650 | 106,028,413 | -1.18% |
| 2025-12-29 | 10.30 | 10.46 | 10.12 | 10.14 | 9.71 | qfq | 13,082,631 | 134,237,598 | -1.36% |
| 2025-12-26 | 10.25 | 10.39 | 10.19 | 10.28 | 9.84 | qfq | 11,706,166 | 120,604,368 | 0.29% |
| 2025-12-25 | 10.30 | 10.35 | 10.20 | 10.25 | 9.81 | qfq | 9,807,101 | 100,643,508 | 0.10% |
| 2025-12-24 | 10.06 | 10.25 | 9.99 | 10.24 | 9.80 | qfq | 10,627,248 | 107,653,655 | 1.59% |
| 2025-12-23 | 9.92 | 10.23 | 9.90 | 10.08 | 9.65 | qfq | 15,255,860 | 153,718,425 | 1.82% |
| 2025-12-22 | 9.88 | 10.00 | 9.87 | 9.90 | 9.48 | qfq | 7,019,300 | 69,692,203 | 0.10% |
| 2025-12-19 | 9.89 | 9.98 | 9.86 | 9.89 | 9.47 | qfq | 6,840,209 | 67,810,262 | 0.10% |
| 2025-12-18 | 9.84 | 9.92 | 9.77 | 9.88 | 9.46 | qfq | 5,953,600 | 58,648,466 | 0.51% |
| 2025-12-17 | 9.76 | 9.86 | 9.67 | 9.83 | 9.41 | qfq | 6,699,063 | 65,369,879 | 0.82% |
| 2025-12-16 | 9.95 | 9.96 | 9.71 | 9.75 | 9.33 | qfq | 7,720,602 | 75,516,328 | -2.01% |
| 2025-12-15 | 10.01 | 10.12 | 9.94 | 9.95 | 9.52 | qfq | 8,957,300 | 89,845,255 | -1.00% |
| 2025-12-12 | 9.92 | 10.17 | 9.91 | 10.05 | 9.62 | qfq | 10,597,124 | 106,576,403 | 1.41% |
| 2025-12-11 | 9.95 | 10.03 | 9.87 | 9.91 | 9.49 | qfq | 6,441,000 | 64,077,664 | -0.40% |
| 2025-12-10 | 9.88 | 9.96 | 9.85 | 9.95 | 9.52 | qfq | 5,213,401 | 51,697,361 | 0.61% |
| 2025-12-09 | 9.93 | 10.04 | 9.87 | 9.89 | 9.47 | qfq | 5,904,714 | 58,710,250 | -0.70% |
| 2025-12-08 | 10.15 | 10.18 | 9.95 | 9.96 | 9.53 | qfq | 10,595,000 | 106,058,443 | -1.58% |
| 2025-12-05 | 10.10 | 10.17 | 10.04 | 10.12 | 9.69 | qfq | 7,015,242 | 70,923,092 | -0.10% |
| 2025-12-04 | 10.17 | 10.21 | 10.06 | 10.13 | 9.70 | qfq | 7,669,870 | 77,643,753 | -0.39% |
| 2025-12-03 | 10.22 | 10.31 | 10.15 | 10.17 | 9.74 | qfq | 7,116,600 | 72,648,953 | -0.29% |
| 2025-12-02 | 10.18 | 10.20 | 10.07 | 10.20 | 9.76 | qfq | 7,995,201 | 81,018,995 | 0.39% |
| 2025-12-01 | 10.07 | 10.36 | 10.03 | 10.16 | 9.73 | qfq | 11,172,012 | 113,846,842 | 1.40% |
| 2025-11-28 | 9.94 | 10.06 | 9.85 | 10.02 | 9.59 | qfq | 8,113,000 | 80,945,402 | 0.91% |
| 2025-11-27 | 9.75 | 10.06 | 9.73 | 9.93 | 9.51 | qfq | 10,407,136 | 103,417,038 | 1.85% |
| 2025-11-26 | 9.74 | 9.86 | 9.72 | 9.75 | 9.33 | qfq | 9,201,300 | 90,142,849 | 0.31% |
| 2025-11-25 | 9.73 | 9.78 | 9.69 | 9.72 | 9.30 | qfq | 10,116,707 | 98,512,195 | 0.21% |
| 2025-11-24 | 9.76 | 9.81 | 9.58 | 9.70 | 9.29 | qfq | 12,524,695 | 121,203,574 | -0.41% |
| 2025-11-21 | 10.02 | 10.07 | 9.69 | 9.74 | 9.32 | qfq | 15,381,148 | 151,290,940 | -3.66% |
| 2025-11-20 | 10.16 | 10.19 | 10.06 | 10.11 | 9.68 | qfq | 13,354,301 | 135,207,583 | -0.20% |
| 2025-11-19 | 10.12 | 10.18 | 10.02 | 10.13 | 9.70 | qfq | 10,150,743 | 102,433,941 | -0.20% |
| 2025-11-18 | 10.32 | 10.32 | 10.07 | 10.15 | 9.72 | qfq | 10,841,946 | 109,965,447 | -1.36% |
| 2025-11-17 | 10.36 | 10.38 | 10.16 | 10.29 | 9.85 | qfq | 9,557,300 | 98,111,580 | -0.68% |
| 2025-11-14 | 10.48 | 10.55 | 10.34 | 10.36 | 9.92 | qfq | 11,007,714 | 114,668,655 | -1.43% |
| 2025-11-13 | 10.47 | 10.56 | 10.37 | 10.51 | 10.06 | qfq | 10,320,409 | 108,163,122 | 0.67% |
| 2025-11-12 | 10.56 | 10.64 | 10.37 | 10.44 | 9.99 | qfq | 13,763,071 | 143,827,663 | -1.51% |
| 2025-11-11 | 10.73 | 10.74 | 10.58 | 10.60 | 10.15 | qfq | 13,474,430 | 143,563,303 | -1.21% |
| 2025-11-10 | 10.76 | 10.83 | 10.66 | 10.73 | 10.27 | qfq | 19,424,017 | 208,660,153 | -0.19% |
| 2025-11-07 | 10.86 | 11.23 | 10.73 | 10.75 | 10.29 | qfq | 27,408,132 | 299,867,460 | -1.01% |
| 2025-11-06 | 10.78 | 10.93 | 10.73 | 10.86 | 10.40 | qfq | 23,889,395 | 258,721,448 | 0.93% |
| 2025-11-05 | 10.60 | 10.80 | 10.56 | 10.76 | 10.30 | qfq | 17,843,600 | 191,323,927 | 0.75% |
| 2025-11-04 | 10.64 | 10.74 | 10.58 | 10.68 | 10.22 | qfq | 15,796,004 | 168,481,599 | 0.19% |
| 2025-11-03 | 10.70 | 10.70 | 10.51 | 10.66 | 10.20 | qfq | 17,593,051 | 186,772,961 | -0.56% |
| 2025-10-31 | 10.81 | 10.81 | 10.49 | 10.72 | 10.26 | qfq | 27,680,546 | 293,435,854 | -1.74% |
| 2025-10-30 | 10.78 | 10.93 | 10.60 | 10.91 | 10.44 | qfq | 21,400,301 | 230,406,869 | 1.58% |
| 2025-10-29 | 10.83 | 10.83 | 10.55 | 10.74 | 10.28 | qfq | 17,054,156 | 182,194,786 | -0.83% |
| 2025-10-28 | 10.80 | 10.83 | 10.64 | 10.83 | 10.37 | qfq | 22,194,699 | 238,316,550 | 0.37% |
| 2025-10-27 | 10.62 | 10.80 | 10.55 | 10.79 | 10.33 | qfq | 26,763,914 | 286,028,379 | 0.65% |
| 2025-10-24 | 10.70 | 10.75 | 10.46 | 10.72 | 10.26 | qfq | 21,603,641 | 227,828,474 | -0.65% |
| 2025-10-23 | 10.70 | 10.86 | 10.64 | 10.79 | 10.33 | qfq | 20,010,300 | 214,780,871 | -0.09% |
| 2025-10-22 | 10.67 | 10.90 | 10.63 | 10.80 | 10.34 | qfq | 26,077,200 | 280,440,293 | -1.37% |
| 2025-10-21 | 10.36 | 10.99 | 10.28 | 10.95 | 10.48 | qfq | 33,993,990 | 363,320,352 | 5.69% |
| 2025-10-20 | 10.60 | 10.64 | 10.28 | 10.36 | 9.92 | qfq | 26,756,885 | 277,881,623 | -1.52% |
| 2025-10-17 | 10.47 | 10.68 | 10.37 | 10.52 | 10.07 | qfq | 23,856,607 | 251,252,742 | 0.57% |
| 2025-10-16 | 10.41 | 10.59 | 10.29 | 10.46 | 10.01 | qfq | 31,043,721 | 324,215,738 | 0.10% |
| 2025-10-15 | 10.22 | 10.56 | 10.08 | 10.45 | 10.00 | qfq | 44,467,142 | 461,816,992 | 4.19% |
| 2025-10-14 | 9.98 | 10.09 | 9.91 | 10.03 | 9.60 | qfq | 19,606,995 | 196,473,786 | 0.70% |
| 2025-10-13 | 9.69 | 9.97 | 9.65 | 9.96 | 9.53 | qfq | 18,592,250 | 182,078,707 | 0.30% |
| 2025-10-10 | 9.60 | 10.02 | 9.51 | 9.93 | 9.51 | qfq | 26,089,842 | 256,152,030 | 3.12% |
| 2025-10-09 | 9.20 | 9.76 | 9.20 | 9.63 | 9.22 | qfq | 25,808,972 | 247,549,661 | 4.79% |
| 2025-09-30 | 9.25 | 9.26 | 9.19 | 9.19 | 8.80 | qfq | 8,588,900 | 79,206,441 | -0.65% |
| 2025-09-29 | 9.21 | 9.34 | 9.08 | 9.25 | 8.85 | qfq | 13,827,301 | 127,569,405 | 0.54% |
| 2025-09-26 | 9.21 | 9.29 | 9.18 | 9.20 | 8.81 | qfq | 11,875,700 | 109,484,261 | 0.55% |
| 2025-09-25 | 9.27 | 9.29 | 9.08 | 9.15 | 8.76 | qfq | 12,484,195 | 114,564,422 | -1.29% |
| 2025-09-24 | 9.25 | 9.31 | 9.18 | 9.27 | 8.87 | qfq | 11,324,449 | 104,599,936 | -0.22% |
| 2025-09-23 | 9.31 | 9.35 | 9.12 | 9.29 | 8.89 | qfq | 12,443,200 | 114,782,680 | -0.43% |
| 2025-09-22 | 9.51 | 9.51 | 9.28 | 9.33 | 8.93 | qfq | 11,909,196 | 111,249,836 | -1.58% |
| 2025-09-19 | 9.60 | 9.64 | 9.43 | 9.48 | 9.07 | qfq | 12,885,424 | 122,536,724 | -1.25% |
| 2025-09-18 | 9.90 | 9.94 | 9.48 | 9.60 | 9.19 | qfq | 23,912,169 | 231,049,014 | -3.03% |
| 2025-09-17 | 9.96 | 10.00 | 9.86 | 9.90 | 9.48 | qfq | 14,176,744 | 140,767,210 | -0.60% |
| 2025-09-16 | 10.14 | 10.15 | 9.83 | 9.96 | 9.53 | qfq | 16,776,257 | 166,574,693 | -1.58% |
| 2025-09-15 | 10.11 | 10.18 | 10.03 | 10.12 | 9.69 | qfq | 17,165,318 | 173,314,380 | 0.10% |
| 2025-09-12 | 10.25 | 10.37 | 10.10 | 10.11 | 9.68 | qfq | 23,899,309 | 244,206,230 | -1.84% |
| 2025-09-11 | 10.21 | 10.36 | 10.11 | 10.30 | 9.86 | qfq | 22,069,881 | 225,353,718 | 0.59% |
| 2025-09-10 | 10.00 | 10.28 | 9.94 | 10.24 | 9.80 | qfq | 25,799,953 | 261,351,449 | 2.09% |
| 2025-09-09 | 10.07 | 10.16 | 9.98 | 10.03 | 9.60 | qfq | 16,277,374 | 163,507,831 | -0.69% |
| 2025-09-08 | 9.93 | 10.15 | 9.91 | 10.10 | 9.67 | qfq | 26,437,331 | 266,506,732 | 2.02% |
| 2025-09-05 | 9.65 | 9.90 | 9.56 | 9.90 | 9.48 | qfq | 21,183,381 | 207,064,981 | 2.70% |
| 2025-09-04 | 9.63 | 9.76 | 9.50 | 9.64 | 9.23 | qfq | 16,362,275 | 158,212,863 | -0.41% |
| 2025-09-03 | 9.82 | 9.89 | 9.64 | 9.68 | 9.27 | qfq | 16,631,800 | 161,729,165 | -1.22% |
| 2025-09-02 | 9.77 | 9.85 | 9.70 | 9.80 | 9.38 | qfq | 20,931,721 | 204,708,645 | 0.41% |
| 2025-09-01 | 9.59 | 9.78 | 9.51 | 9.76 | 9.34 | qfq | 18,379,000 | 178,348,683 | 1.88% |
| 2025-08-29 | 9.58 | 9.68 | 9.48 | 9.58 | 9.17 | qfq | 15,532,164 | 148,673,811 | 0.00% |
| 2025-08-28 | 9.63 | 9.67 | 9.33 | 9.58 | 9.17 | qfq | 21,290,914 | 202,579,548 | -0.42% |
| 2025-08-27 | 9.79 | 9.91 | 9.60 | 9.62 | 9.21 | qfq | 27,105,798 | 265,707,807 | -1.54% |
| 2025-08-26 | 9.59 | 9.81 | 9.59 | 9.77 | 9.35 | qfq | 30,968,844 | 300,310,482 | 1.98% |
| 2025-08-25 | 9.61 | 9.65 | 9.55 | 9.58 | 9.17 | qfq | 22,172,807 | 212,777,409 | 0.00% |
| 2025-08-22 | 9.66 | 9.67 | 9.47 | 9.58 | 9.17 | qfq | 19,398,521 | 185,164,597 | -0.21% |
| 2025-08-21 | 9.58 | 9.67 | 9.54 | 9.60 | 9.19 | qfq | 16,179,430 | 155,281,137 | 0.21% |
| 2025-08-20 | 9.47 | 9.58 | 9.37 | 9.58 | 9.17 | qfq | 16,336,147 | 154,942,320 | 1.05% |
| 2025-08-19 | 9.49 | 9.63 | 9.46 | 9.48 | 9.07 | qfq | 17,326,685 | 165,009,076 | 0.32% |
| 2025-08-18 | 9.28 | 9.45 | 9.27 | 9.45 | 9.05 | qfq | 16,079,849 | 150,883,427 | 1.72% |
| 2025-08-15 | 9.19 | 9.31 | 9.18 | 9.29 | 8.89 | qfq | 11,031,580 | 102,197,828 | 1.20% |
| 2025-08-14 | 9.44 | 9.46 | 9.17 | 9.18 | 8.79 | qfq | 15,488,169 | 143,910,942 | -2.65% |
| 2025-08-13 | 9.43 | 9.44 | 9.37 | 9.43 | 9.03 | qfq | 11,046,736 | 103,915,152 | 0.00% |
| 2025-08-12 | 9.47 | 9.51 | 9.38 | 9.43 | 9.03 | qfq | 13,374,406 | 126,301,968 | -0.63% |
| 2025-08-11 | 9.52 | 9.52 | 9.33 | 9.49 | 9.08 | qfq | 17,265,408 | 162,461,488 | -0.52% |
| 2025-08-08 | 9.40 | 9.62 | 9.38 | 9.54 | 9.13 | qfq | 22,947,208 | 218,915,712 | 1.60% |
| 2025-08-07 | 9.37 | 9.41 | 9.31 | 9.39 | 8.99 | qfq | 10,447,124 | 97,886,791 | -0.11% |
| 2025-08-06 | 9.42 | 9.45 | 9.33 | 9.40 | 9.00 | qfq | 14,137,124 | 132,648,698 | -0.42% |
| 2025-08-05 | 9.19 | 9.69 | 9.19 | 9.44 | 9.04 | qfq | 33,210,890 | 313,315,855 | 2.61% |
| 2025-08-04 | 9.11 | 9.20 | 9.04 | 9.20 | 8.81 | qfq | 9,230,283 | 84,428,870 | 0.99% |
| 2025-08-01 | 9.10 | 9.15 | 9.08 | 9.11 | 8.72 | qfq | 7,576,483 | 69,053,338 | 0.11% |
| 2025-07-31 | 9.26 | 9.26 | 9.08 | 9.10 | 8.71 | qfq | 13,339,920 | 121,955,436 | -1.41% |
| 2025-07-30 | 9.21 | 9.30 | 9.16 | 9.23 | 8.84 | qfq | 13,850,618 | 127,884,332 | 0.11% |
| 2025-07-29 | 9.26 | 9.30 | 9.15 | 9.22 | 8.83 | qfq | 11,049,912 | 101,716,279 | -0.65% |
| 2025-07-28 | 9.36 | 9.38 | 9.25 | 9.28 | 8.88 | qfq | 11,278,600 | 104,660,461 | -0.54% |
| 2025-07-25 | 9.30 | 9.41 | 9.29 | 9.33 | 8.93 | qfq | 12,098,801 | 113,091,274 | 0.00% |
| 2025-07-24 | 9.28 | 9.33 | 9.22 | 9.33 | 8.93 | qfq | 14,034,991 | 130,188,690 | 0.32% |
| 2025-07-23 | 9.50 | 9.52 | 9.29 | 9.30 | 8.90 | qfq | 19,234,201 | 180,685,009 | -2.11% |
| 2025-07-22 | 9.56 | 9.58 | 9.40 | 9.50 | 9.09 | qfq | 19,233,927 | 182,273,112 | -0.73% |
| 2025-07-21 | 9.52 | 9.59 | 9.51 | 9.57 | 9.16 | qfq | 16,382,710 | 156,415,405 | 0.00% |
| 2025-07-18 | 9.55 | 9.58 | 9.46 | 9.57 | 9.16 | qfq | 18,469,500 | 175,718,009 | -0.21% |
| 2025-07-17 | 9.69 | 9.75 | 9.55 | 9.59 | 9.18 | qfq | 18,212,210 | 174,856,312 | -1.34% |
| 2025-07-16 | 9.59 | 9.75 | 9.51 | 9.72 | 9.30 | qfq | 29,737,781 | 286,834,112 | 1.46% |
| 2025-07-15 | 10.06 | 10.14 | 9.53 | 9.58 | 9.17 | qfq | 43,546,004 | 421,255,755 | -3.52% |
| 2025-07-14 | 9.62 | 10.36 | 9.61 | 9.93 | 9.51 | qfq | 54,917,140 | 549,271,445 | 4.31% |
| 2025-07-11 | 9.55 | 9.58 | 9.37 | 9.52 | 9.11 | qfq | 26,073,620 | 246,304,349 | -0.10% |
| 2025-07-10 | 9.64 | 9.76 | 9.49 | 9.53 | 9.12 | qfq | 28,626,200 | 273,918,808 | -1.35% |
| 2025-07-09 | 9.63 | 9.87 | 9.56 | 9.66 | 9.25 | qfq | 39,326,975 | 382,643,325 | 0.21% |
| 2025-07-08 | 9.97 | 9.98 | 9.50 | 9.64 | 9.23 | qfq | 54,372,259 | 524,159,050 | -3.12% |
| 2025-07-07 | 9.61 | 10.06 | 9.33 | 9.95 | 9.52 | qfq | 69,346,444 | 669,888,200 | 7.45% |
| 2025-07-04 | 9.10 | 9.47 | 9.09 | 9.26 | 8.86 | qfq | 40,868,701 | 380,832,288 | 2.09% |
| 2025-07-03 | 8.94 | 9.15 | 8.90 | 9.07 | 8.68 | qfq | 22,828,143 | 206,403,399 | 1.57% |
| 2025-07-02 | 8.96 | 8.97 | 8.82 | 8.93 | 8.55 | qfq | 16,356,518 | 145,695,202 | -0.11% |
| 2025-07-01 | 8.63 | 8.99 | 8.61 | 8.94 | 8.56 | qfq | 29,349,410 | 259,580,359 | 3.59% |
| 2025-06-30 | 8.62 | 8.67 | 8.61 | 8.63 | 8.26 | qfq | 6,505,104 | 56,133,018 | 0.12% |
| 2025-06-27 | 8.60 | 8.67 | 8.59 | 8.62 | 8.25 | qfq | 8,033,479 | 69,262,017 | 0.23% |
| 2025-06-26 | 8.69 | 8.69 | 8.57 | 8.60 | 8.23 | qfq | 8,769,100 | 75,656,675 | -0.46% |
| 2025-06-25 | 8.59 | 8.66 | 8.55 | 8.64 | 8.27 | qfq | 8,912,867 | 76,733,844 | 0.58% |
| 2025-06-24 | 8.46 | 8.60 | 8.43 | 8.59 | 8.22 | qfq | 10,079,996 | 86,260,148 | 1.54% |
| 2025-06-23 | 8.41 | 8.47 | 8.34 | 8.46 | 8.10 | qfq | 9,149,013 | 76,791,271 | 0.24% |
| 2025-06-20 | 8.43 | 8.49 | 8.41 | 8.44 | 8.08 | qfq | 7,307,800 | 61,739,005 | 0.00% |
| 2025-06-19 | 8.68 | 8.70 | 8.41 | 8.44 | 8.08 | qfq | 16,291,610 | 138,659,018 | -2.88% |
| 2025-06-18 | 8.75 | 8.76 | 8.68 | 8.69 | 8.32 | qfq | 8,945,341 | 77,857,377 | -1.03% |
| 2025-06-17 | 8.75 | 8.82 | 8.70 | 8.78 | 8.40 | qfq | 8,739,800 | 76,555,105 | 0.11% |
| 2025-06-16 | 8.81 | 8.90 | 8.75 | 8.77 | 8.40 | qfq | 14,488,900 | 127,394,234 | -4.67% |
| 2025-06-13 | 9.24 | 9.35 | 9.18 | 9.20 | 8.49 | qfq | 17,132,013 | 158,502,932 | -0.65% |
| 2025-06-12 | 9.34 | 9.35 | 9.21 | 9.26 | 8.55 | qfq | 10,440,587 | 96,665,499 | -0.32% |
| 2025-06-11 | 9.32 | 9.38 | 9.22 | 9.29 | 8.57 | qfq | 13,097,575 | 121,858,183 | -0.43% |
| 2025-06-10 | 9.22 | 9.35 | 9.15 | 9.33 | 8.61 | qfq | 19,846,960 | 183,966,389 | 0.97% |
| 2025-06-09 | 9.14 | 9.24 | 9.10 | 9.24 | 8.53 | qfq | 11,566,296 | 106,257,055 | 1.43% |
| 2025-06-06 | 9.14 | 9.18 | 9.07 | 9.11 | 8.41 | qfq | 9,630,804 | 87,875,321 | -0.44% |
| 2025-06-05 | 9.21 | 9.28 | 9.10 | 9.15 | 8.44 | qfq | 11,734,347 | 107,611,630 | 0.11% |
| 2025-06-04 | 9.08 | 9.17 | 9.05 | 9.14 | 8.44 | qfq | 9,854,816 | 89,812,167 | 0.55% |
| 2025-06-03 | 9.11 | 9.12 | 8.99 | 9.09 | 8.39 | qfq | 9,467,300 | 85,772,164 | 0.11% |
| 2025-05-30 | 9.29 | 9.36 | 9.07 | 9.08 | 8.38 | qfq | 15,231,800 | 139,253,679 | -2.26% |
| 2025-05-29 | 9.08 | 9.36 | 9.03 | 9.29 | 8.57 | qfq | 17,750,507 | 164,343,683 | 2.31% |
| 2025-05-28 | 9.22 | 9.22 | 9.06 | 9.08 | 8.38 | qfq | 15,774,618 | 144,076,970 | -1.30% |
| 2025-05-27 | 9.25 | 9.32 | 9.15 | 9.20 | 8.49 | qfq | 13,004,220 | 119,838,088 | -0.54% |
| 2025-05-26 | 9.22 | 9.28 | 9.15 | 9.25 | 8.54 | qfq | 14,376,744 | 132,423,202 | 0.22% |
| 2025-05-23 | 9.34 | 9.52 | 9.21 | 9.23 | 8.52 | qfq | 22,570,244 | 210,908,933 | -1.28% |
| 2025-05-22 | 9.54 | 9.69 | 9.35 | 9.35 | 8.63 | qfq | 26,018,910 | 246,345,079 | -2.71% |
| 2025-05-21 | 9.55 | 9.82 | 9.54 | 9.61 | 8.87 | qfq | 39,440,340 | 382,232,889 | 0.21% |
| 2025-05-20 | 9.36 | 9.63 | 9.33 | 9.59 | 8.85 | qfq | 31,423,277 | 298,247,198 | 2.13% |
| 2025-05-19 | 9.31 | 9.45 | 9.27 | 9.39 | 8.67 | qfq | 18,374,200 | 172,371,476 | 0.97% |
| 2025-05-16 | 9.20 | 9.45 | 9.20 | 9.30 | 8.58 | qfq | 16,384,900 | 153,067,036 | 0.43% |
| 2025-05-15 | 9.37 | 9.46 | 9.26 | 9.26 | 8.55 | qfq | 21,207,737 | 198,414,121 | -2.11% |
| 2025-05-14 | 9.48 | 9.49 | 9.31 | 9.46 | 8.73 | qfq | 23,255,471 | 218,561,910 | -0.63% |
| 2025-05-13 | 9.47 | 9.66 | 9.39 | 9.52 | 8.79 | qfq | 27,871,131 | 265,465,219 | 0.85% |
| 2025-05-12 | 9.53 | 9.59 | 9.34 | 9.44 | 8.71 | qfq | 27,383,302 | 258,074,305 | -1.05% |
| 2025-05-09 | 9.45 | 9.68 | 9.42 | 9.54 | 8.80 | qfq | 30,325,514 | 289,774,537 | 0.42% |
| 2025-05-08 | 9.44 | 9.63 | 9.41 | 9.50 | 8.77 | qfq | 27,862,084 | 265,069,658 | -0.21% |
| 2025-05-07 | 9.48 | 9.62 | 9.43 | 9.52 | 8.79 | qfq | 28,939,544 | 275,154,828 | 0.63% |
| 2025-05-06 | 9.21 | 9.48 | 9.15 | 9.46 | 8.73 | qfq | 30,563,765 | 285,529,223 | 3.05% |
| 2025-04-30 | 9.35 | 9.41 | 9.14 | 9.18 | 8.47 | qfq | 33,283,746 | 307,491,298 | -1.18% |
| 2025-04-29 | 9.85 | 9.90 | 9.21 | 9.29 | 8.57 | qfq | 58,536,594 | 553,171,095 | -8.56% |
| 2025-04-28 | 10.70 | 10.74 | 10.16 | 10.16 | 9.38 | qfq | 51,056,150 | 530,462,072 | -4.87% |
| 2025-04-25 | 10.46 | 10.92 | 10.35 | 10.68 | 9.86 | qfq | 85,756,332 | 910,456,773 | 1.33% |
| 2025-04-24 | 9.94 | 10.59 | 9.92 | 10.54 | 9.73 | qfq | 83,550,293 | 862,568,667 | 4.98% |
| 2025-04-23 | 9.94 | 10.14 | 9.81 | 10.04 | 9.27 | qfq | 45,370,659 | 452,419,284 | -0.40% |
| 2025-04-22 | 10.20 | 10.51 | 9.91 | 10.08 | 9.30 | qfq | 60,166,102 | 611,481,058 | -1.95% |
| 2025-04-21 | 10.20 | 10.35 | 10.12 | 10.28 | 9.49 | qfq | 52,399,260 | 536,578,164 | 0.98% |
| 2025-04-18 | 10.53 | 10.65 | 10.07 | 10.18 | 9.40 | qfq | 65,888,791 | 675,877,180 | -5.13% |
| 2025-04-17 | 10.34 | 11.26 | 10.19 | 10.73 | 9.90 | qfq | 86,865,074 | 926,857,458 | 1.13% |
| 2025-04-16 | 10.62 | 11.54 | 10.26 | 10.61 | 9.79 | qfq | 118,129,948 | 1,274,577,348 | -0.09% |
| 2025-04-15 | 9.66 | 10.62 | 9.49 | 10.62 | 9.80 | qfq | 89,426,792 | 890,720,701 | 10.05% |
| 2025-04-14 | 9.16 | 9.71 | 9.15 | 9.65 | 8.91 | qfq | 62,412,038 | 594,121,876 | 6.16% |
| 2025-04-11 | 9.22 | 9.30 | 9.02 | 9.09 | 8.39 | qfq | 35,323,438 | 322,733,864 | -2.57% |
| 2025-04-10 | 9.19 | 9.58 | 9.13 | 9.33 | 8.61 | qfq | 56,901,236 | 533,112,708 | 1.74% |
| 2025-04-09 | 9.00 | 9.30 | 8.58 | 9.17 | 8.46 | qfq | 52,577,039 | 471,356,605 | -0.76% |
| 2025-04-08 | 8.80 | 9.35 | 8.80 | 9.24 | 8.53 | qfq | 60,117,706 | 547,963,542 | 5.72% |
| 2025-04-07 | 9.00 | 9.38 | 8.46 | 8.74 | 8.07 | qfq | 63,028,056 | 565,529,100 | -7.02% |
| 2025-04-03 | 8.97 | 9.41 | 8.93 | 9.40 | 8.68 | qfq | 48,586,515 | 450,415,347 | 4.10% |
| 2025-04-02 | 9.21 | 9.21 | 9.01 | 9.03 | 8.33 | qfq | 23,212,300 | 210,880,345 | -2.17% |
| 2025-04-01 | 8.94 | 9.27 | 8.91 | 9.23 | 8.52 | qfq | 34,457,159 | 315,027,729 | 3.13% |
| 2025-03-31 | 8.76 | 9.05 | 8.76 | 8.95 | 8.26 | qfq | 28,477,678 | 255,090,683 | 1.59% |
| 2025-03-28 | 8.90 | 9.02 | 8.77 | 8.81 | 8.13 | qfq | 25,098,740 | 222,751,328 | -1.67% |
| 2025-03-27 | 9.21 | 9.27 | 8.95 | 8.96 | 8.27 | qfq | 32,827,330 | 296,832,007 | -3.24% |
| 2025-03-26 | 9.32 | 9.40 | 9.17 | 9.26 | 8.55 | qfq | 36,057,313 | 333,884,913 | -1.70% |
| 2025-03-25 | 9.08 | 9.50 | 8.97 | 9.42 | 8.69 | qfq | 55,457,697 | 516,303,926 | 3.29% |
| 2025-03-24 | 9.18 | 9.22 | 8.97 | 9.12 | 8.42 | qfq | 35,290,766 | 320,989,065 | 0.22% |
| 2025-03-21 | 8.95 | 9.29 | 8.95 | 9.10 | 8.40 | qfq | 34,409,155 | 315,399,948 | 0.78% |
| 2025-03-20 | 8.99 | 9.18 | 8.92 | 9.03 | 8.33 | qfq | 28,537,972 | 258,195,901 | -0.33% |
| 2025-03-19 | 8.68 | 9.24 | 8.63 | 9.06 | 8.36 | qfq | 50,978,070 | 458,950,428 | 4.26% |
| 2025-03-18 | 8.68 | 8.72 | 8.62 | 8.69 | 8.02 | qfq | 17,152,026 | 148,564,692 | 0.00% |
| 2025-03-17 | 8.79 | 8.87 | 8.67 | 8.69 | 8.02 | qfq | 24,383,982 | 213,497,682 | -1.03% |
| 2025-03-14 | 8.76 | 9.02 | 8.73 | 8.78 | 8.10 | qfq | 38,606,071 | 340,224,807 | -0.57% |
| 2025-03-13 | 8.36 | 9.02 | 8.34 | 8.83 | 8.15 | qfq | 58,012,720 | 504,862,707 | 5.62% |
| 2025-03-12 | 8.25 | 8.41 | 8.21 | 8.36 | 7.72 | qfq | 20,205,600 | 167,915,366 | 1.58% |
| 2025-03-11 | 8.18 | 8.25 | 8.15 | 8.23 | 7.60 | qfq | 7,881,140 | 64,601,341 | -0.12% |
| 2025-03-10 | 8.19 | 8.29 | 8.19 | 8.24 | 7.60 | qfq | 9,763,281 | 80,469,512 | 0.61% |
| 2025-03-07 | 8.18 | 8.24 | 8.11 | 8.19 | 7.56 | qfq | 11,168,783 | 91,384,466 | 0.00% |
| 2025-03-06 | 8.20 | 8.22 | 8.14 | 8.19 | 7.56 | qfq | 9,911,426 | 81,139,479 | 0.49% |
| 2025-03-05 | 8.19 | 8.22 | 8.12 | 8.15 | 7.52 | qfq | 8,188,657 | 66,770,538 | -0.85% |
| 2025-03-04 | 8.22 | 8.26 | 8.14 | 8.22 | 7.59 | qfq | 8,707,901 | 71,377,545 | 0.24% |
| 2025-03-03 | 8.19 | 8.27 | 8.16 | 8.20 | 7.57 | qfq | 10,106,701 | 83,002,054 | 0.49% |
| 2025-02-28 | 8.25 | 8.39 | 8.14 | 8.16 | 7.53 | qfq | 15,824,649 | 130,773,162 | -1.33% |
| 2025-02-27 | 8.30 | 8.33 | 8.19 | 8.27 | 7.63 | qfq | 9,916,116 | 81,712,793 | -0.24% |
| 2025-02-26 | 8.23 | 8.32 | 8.21 | 8.29 | 7.65 | qfq | 11,231,502 | 92,874,823 | 1.22% |
| 2025-02-25 | 8.24 | 8.26 | 8.18 | 8.19 | 7.56 | qfq | 8,649,418 | 71,008,936 | -1.09% |
| 2025-02-24 | 8.19 | 8.33 | 8.17 | 8.28 | 7.64 | qfq | 13,176,062 | 109,022,887 | 0.73% |
| 2025-02-21 | 8.24 | 8.27 | 8.19 | 8.22 | 7.59 | qfq | 12,290,044 | 100,994,564 | -0.24% |
| 2025-02-20 | 8.27 | 8.32 | 8.15 | 8.24 | 7.60 | qfq | 12,090,989 | 99,363,579 | -0.48% |
| 2025-02-19 | 8.28 | 8.33 | 8.20 | 8.28 | 7.64 | qfq | 11,946,218 | 98,657,294 | -0.24% |
| 2025-02-18 | 8.42 | 8.55 | 8.26 | 8.30 | 7.66 | qfq | 15,420,165 | 129,950,573 | -1.66% |
| 2025-02-17 | 8.25 | 8.46 | 8.18 | 8.44 | 7.79 | qfq | 18,050,864 | 150,765,075 | 2.18% |
| 2025-02-14 | 8.29 | 8.34 | 8.20 | 8.26 | 7.62 | qfq | 7,733,872 | 63,898,203 | -0.60% |
| 2025-02-13 | 8.36 | 8.39 | 8.30 | 8.31 | 7.67 | qfq | 8,357,971 | 69,740,082 | -0.72% |
| 2025-02-12 | 8.29 | 8.39 | 8.26 | 8.37 | 7.72 | qfq | 10,842,664 | 90,376,261 | 1.21% |
| 2025-02-11 | 8.30 | 8.34 | 8.20 | 8.27 | 7.63 | qfq | 7,582,200 | 62,580,186 | -0.60% |
| 2025-02-10 | 8.35 | 8.38 | 8.27 | 8.32 | 7.68 | qfq | 9,826,664 | 81,711,735 | 0.00% |
| 2025-02-07 | 8.21 | 8.39 | 8.17 | 8.32 | 7.68 | qfq | 12,081,540 | 100,208,906 | 1.34% |
| 2025-02-06 | 8.05 | 8.21 | 8.00 | 8.21 | 7.58 | qfq | 9,322,208 | 75,693,448 | 1.36% |
| 2025-02-05 | 8.20 | 8.23 | 8.04 | 8.10 | 7.48 | qfq | 9,682,684 | 78,565,389 | -1.10% |
| 2025-01-27 | 8.20 | 8.30 | 8.18 | 8.19 | 7.56 | qfq | 7,295,153 | 60,100,951 | -0.12% |
| 2025-01-24 | 8.18 | 8.22 | 8.11 | 8.20 | 7.57 | qfq | 8,565,329 | 69,965,513 | 0.37% |
| 2025-01-23 | 8.32 | 8.38 | 8.17 | 8.17 | 7.54 | qfq | 9,556,211 | 79,165,955 | -0.73% |
| 2025-01-22 | 8.26 | 8.37 | 8.20 | 8.23 | 7.60 | qfq | 9,004,048 | 74,413,004 | -0.72% |
| 2025-01-21 | 8.36 | 8.41 | 8.21 | 8.29 | 7.65 | qfq | 6,704,221 | 55,515,625 | -0.48% |
| 2025-01-20 | 8.23 | 8.42 | 8.22 | 8.33 | 7.69 | qfq | 10,225,900 | 85,023,658 | 1.71% |
| 2025-01-17 | 8.16 | 8.21 | 8.13 | 8.19 | 7.56 | qfq | 6,553,500 | 53,587,185 | 0.00% |
| 2025-01-16 | 8.11 | 8.24 | 8.09 | 8.19 | 7.56 | qfq | 10,393,529 | 84,963,682 | 1.11% |
| 2025-01-15 | 8.12 | 8.18 | 8.03 | 8.10 | 7.48 | qfq | 10,082,674 | 81,734,197 | 0.00% |
| 2025-01-14 | 7.84 | 8.10 | 7.84 | 8.10 | 7.48 | qfq | 13,791,346 | 110,195,885 | 3.45% |
| 2025-01-13 | 7.69 | 7.83 | 7.65 | 7.83 | 7.23 | qfq | 8,749,300 | 67,698,905 | 0.77% |
| 2025-01-10 | 8.04 | 8.05 | 7.76 | 7.77 | 7.17 | qfq | 11,690,406 | 92,474,459 | -3.36% |
| 2025-01-09 | 8.02 | 8.10 | 7.99 | 8.04 | 7.42 | qfq | 9,516,063 | 76,562,338 | -0.50% |
| 2025-01-08 | 8.19 | 8.21 | 7.92 | 8.08 | 7.46 | qfq | 16,037,242 | 129,117,208 | -1.82% |
| 2025-01-07 | 8.33 | 8.34 | 8.05 | 8.23 | 7.60 | qfq | 14,840,272 | 121,508,303 | -1.20% |
| 2025-01-06 | 8.31 | 8.44 | 8.17 | 8.33 | 7.69 | qfq | 12,959,980 | 107,774,290 | 0.36% |
| 2025-01-03 | 8.57 | 8.59 | 8.24 | 8.30 | 7.66 | qfq | 17,873,500 | 150,576,837 | -2.24% |
| 2025-01-02 | 8.66 | 8.83 | 8.40 | 8.49 | 7.84 | qfq | 19,985,338 | 172,639,448 | -2.53% |
| 2024-12-31 | 9.08 | 9.13 | 8.69 | 8.71 | 8.04 | qfq | 24,389,815 | 216,356,844 | -4.18% |
| 2024-12-30 | 9.35 | 9.40 | 9.04 | 9.09 | 8.39 | qfq | 28,229,940 | 258,756,217 | -3.61% |
| 2024-12-27 | 9.39 | 9.51 | 9.31 | 9.43 | 8.70 | qfq | 27,335,041 | 257,697,501 | 0.43% |
| 2024-12-26 | 9.63 | 9.66 | 9.33 | 9.39 | 8.67 | qfq | 36,847,197 | 349,469,290 | -2.39% |
| 2024-12-25 | 9.57 | 9.80 | 9.42 | 9.62 | 8.88 | qfq | 41,017,365 | 391,861,913 | -1.23% |
| 2024-12-24 | 9.06 | 9.89 | 9.06 | 9.74 | 8.99 | qfq | 62,834,453 | 597,735,244 | 6.80% |
| 2024-12-23 | 9.33 | 9.51 | 9.09 | 9.12 | 8.42 | qfq | 37,233,507 | 345,721,314 | -2.98% |
| 2024-12-20 | 9.01 | 9.70 | 8.96 | 9.40 | 8.68 | qfq | 58,412,347 | 540,510,157 | 3.64% |
| 2024-12-19 | 9.05 | 9.24 | 8.85 | 9.07 | 8.37 | qfq | 37,212,046 | 334,856,689 | -0.66% |
| 2024-12-18 | 8.69 | 9.20 | 8.68 | 9.13 | 8.43 | qfq | 46,812,914 | 422,790,143 | 4.94% |
| 2024-12-17 | 8.82 | 8.88 | 8.64 | 8.70 | 8.03 | qfq | 11,711,300 | 102,595,621 | -1.47% |
| 2024-12-16 | 8.75 | 8.89 | 8.73 | 8.83 | 8.15 | qfq | 9,521,124 | 84,017,017 | 0.57% |
| 2024-12-13 | 8.95 | 8.99 | 8.70 | 8.78 | 8.10 | qfq | 16,788,863 | 148,389,896 | -2.01% |
| 2024-12-12 | 8.97 | 8.99 | 8.88 | 8.96 | 8.27 | qfq | 10,499,217 | 93,939,275 | -0.11% |
| 2024-12-11 | 8.86 | 9.03 | 8.85 | 8.97 | 8.28 | qfq | 11,471,022 | 102,840,068 | 1.24% |
| 2024-12-10 | 9.15 | 9.15 | 8.85 | 8.86 | 8.18 | qfq | 19,714,300 | 176,833,906 | -1.23% |
| 2024-12-09 | 8.86 | 9.08 | 8.84 | 8.97 | 8.28 | qfq | 19,048,783 | 170,379,090 | 1.36% |
| 2024-12-06 | 8.67 | 8.87 | 8.62 | 8.85 | 8.17 | qfq | 14,939,937 | 131,147,268 | 2.43% |
| 2024-12-05 | 8.60 | 8.70 | 8.56 | 8.64 | 7.97 | qfq | 6,103,613 | 52,713,339 | 0.47% |
| 2024-12-04 | 8.69 | 8.70 | 8.54 | 8.60 | 7.94 | qfq | 7,884,508 | 68,084,093 | -1.26% |
| 2024-12-03 | 8.62 | 8.74 | 8.56 | 8.71 | 8.04 | qfq | 10,441,281 | 90,519,388 | 1.04% |
| 2024-12-02 | 8.58 | 8.64 | 8.53 | 8.62 | 7.96 | qfq | 9,539,808 | 81,915,449 | 0.94% |
| 2024-11-29 | 8.51 | 8.60 | 8.45 | 8.54 | 7.88 | qfq | 8,101,726 | 69,187,309 | 0.00% |
| 2024-11-28 | 8.50 | 8.63 | 8.48 | 8.54 | 7.88 | qfq | 8,108,700 | 69,390,414 | 0.47% |
| 2024-11-27 | 8.41 | 8.50 | 8.19 | 8.50 | 7.84 | qfq | 8,707,800 | 72,615,388 | 1.07% |
| 2024-11-26 | 8.51 | 8.54 | 8.40 | 8.41 | 7.76 | qfq | 7,593,500 | 64,216,174 | -1.52% |
| 2024-11-25 | 8.52 | 8.60 | 8.41 | 8.54 | 7.88 | qfq | 9,924,900 | 84,517,979 | 0.35% |
| 2024-11-22 | 8.79 | 8.85 | 8.50 | 8.51 | 7.85 | qfq | 10,849,917 | 94,192,064 | -3.30% |
| 2024-11-21 | 8.83 | 8.90 | 8.72 | 8.80 | 8.12 | qfq | 8,290,418 | 72,904,118 | -0.45% |
| 2024-11-20 | 8.79 | 8.88 | 8.70 | 8.84 | 8.16 | qfq | 11,471,594 | 100,936,322 | 0.68% |
| 2024-11-19 | 8.67 | 8.79 | 8.60 | 8.78 | 8.10 | qfq | 10,349,712 | 90,110,874 | 1.39% |
| 2024-11-18 | 8.63 | 8.81 | 8.55 | 8.66 | 7.99 | qfq | 12,759,400 | 110,963,216 | 0.81% |
| 2024-11-15 | 8.71 | 8.88 | 8.58 | 8.59 | 7.93 | qfq | 12,007,500 | 104,961,013 | -1.94% |
| 2024-11-14 | 9.03 | 9.20 | 8.74 | 8.76 | 8.08 | qfq | 18,709,630 | 167,038,291 | -3.10% |
| 2024-11-13 | 9.03 | 9.25 | 8.91 | 9.04 | 8.34 | qfq | 21,038,860 | 190,577,862 | -0.44% |
| 2024-11-12 | 9.03 | 9.17 | 8.95 | 9.08 | 8.38 | qfq | 26,637,684 | 241,806,433 | 0.55% |
| 2024-11-11 | 8.95 | 9.05 | 8.89 | 9.03 | 8.33 | qfq | 15,259,850 | 136,770,153 | 0.56% |
| 2024-11-08 | 9.18 | 9.27 | 8.95 | 8.98 | 8.29 | qfq | 23,862,212 | 216,684,497 | -1.64% |
| 2024-11-07 | 8.90 | 9.13 | 8.85 | 9.13 | 8.43 | qfq | 22,291,926 | 202,115,553 | 2.01% |
| 2024-11-06 | 8.88 | 9.09 | 8.87 | 8.95 | 8.26 | qfq | 18,377,755 | 165,067,845 | 0.56% |
| 2024-11-05 | 8.76 | 8.91 | 8.72 | 8.90 | 8.21 | qfq | 15,985,201 | 141,172,820 | 1.37% |
| 2024-11-04 | 8.65 | 8.80 | 8.62 | 8.78 | 8.10 | qfq | 11,882,879 | 103,658,374 | 1.15% |
| 2024-11-01 | 8.82 | 8.85 | 8.59 | 8.68 | 8.01 | qfq | 16,677,981 | 145,665,704 | -2.25% |
| 2024-10-31 | 8.88 | 8.95 | 8.81 | 8.88 | 8.20 | qfq | 16,533,912 | 146,795,762 | 0.57% |
| 2024-10-30 | 8.86 | 8.97 | 8.73 | 8.83 | 8.15 | qfq | 15,023,222 | 132,776,814 | -0.34% |
| 2024-10-29 | 9.22 | 9.28 | 8.82 | 8.86 | 8.18 | qfq | 24,494,617 | 220,413,695 | -3.59% |
| 2024-10-28 | 9.00 | 9.20 | 8.89 | 9.19 | 8.48 | qfq | 23,356,627 | 211,908,522 | 2.68% |
| 2024-10-25 | 8.84 | 9.04 | 8.83 | 8.95 | 8.26 | qfq | 18,140,392 | 161,779,232 | 1.24% |
| 2024-10-24 | 8.87 | 8.89 | 8.76 | 8.84 | 8.16 | qfq | 11,512,165 | 101,406,965 | -0.67% |
| 2024-10-23 | 8.86 | 8.99 | 8.80 | 8.90 | 8.21 | qfq | 19,442,240 | 172,644,833 | 0.56% |
| 2024-10-22 | 8.67 | 8.91 | 8.65 | 8.85 | 8.17 | qfq | 19,648,832 | 173,441,341 | 1.96% |
| 2024-10-21 | 8.67 | 8.75 | 8.62 | 8.68 | 8.01 | qfq | 18,175,473 | 157,726,804 | -0.12% |
| 2024-10-18 | 8.60 | 8.83 | 8.52 | 8.69 | 8.02 | qfq | 21,449,982 | 185,872,851 | 0.58% |
| 2024-10-17 | 8.77 | 8.82 | 8.61 | 8.64 | 7.97 | qfq | 15,326,879 | 133,240,477 | -1.03% |
| 2024-10-16 | 8.50 | 8.77 | 8.41 | 8.73 | 8.06 | qfq | 17,403,281 | 151,121,689 | 1.75% |
| 2024-10-15 | 8.75 | 8.83 | 8.56 | 8.58 | 7.92 | qfq | 20,481,270 | 178,574,266 | -0.35% |
| 2024-10-14 | 8.56 | 8.65 | 8.43 | 8.61 | 7.95 | qfq | 15,238,990 | 130,445,842 | 1.65% |
| 2024-10-11 | 8.80 | 8.81 | 8.37 | 8.47 | 7.82 | qfq | 19,470,109 | 166,702,436 | -3.86% |
| 2024-10-10 | 8.60 | 9.08 | 8.50 | 8.81 | 8.13 | qfq | 34,948,270 | 308,258,551 | 5.26% |
| 2024-10-09 | 9.20 | 9.20 | 8.37 | 8.37 | 7.72 | qfq | 31,384,260 | 273,726,779 | -10.00% |
| 2024-10-08 | 9.90 | 9.91 | 8.79 | 9.30 | 8.58 | qfq | 55,717,739 | 522,139,338 | 2.99% |
| 2024-09-30 | 8.55 | 9.08 | 8.38 | 9.03 | 8.33 | qfq | 45,478,717 | 399,238,845 | 8.80% |
| 2024-09-27 | 8.05 | 8.36 | 7.99 | 8.30 | 7.66 | qfq | 26,668,001 | 218,285,992 | 4.53% |
| 2024-09-26 | 7.72 | 7.94 | 7.65 | 7.94 | 7.33 | qfq | 15,206,460 | 118,720,884 | 2.85% |
| 2024-09-25 | 7.74 | 7.95 | 7.70 | 7.72 | 7.13 | qfq | 16,315,680 | 127,648,909 | 0.13% |
| 2024-09-24 | 7.50 | 7.74 | 7.47 | 7.71 | 7.12 | qfq | 13,614,460 | 104,148,911 | 2.80% |
| 2024-09-23 | 7.43 | 7.56 | 7.35 | 7.50 | 6.92 | qfq | 8,483,419 | 63,502,398 | 1.35% |
| 2024-09-20 | 7.45 | 7.47 | 7.36 | 7.40 | 6.83 | qfq | 7,074,808 | 52,317,902 | -0.94% |
| 2024-09-19 | 7.31 | 7.48 | 7.27 | 7.47 | 6.89 | qfq | 10,514,855 | 77,833,762 | 2.19% |
| 2024-09-18 | 7.23 | 7.36 | 7.13 | 7.31 | 6.75 | qfq | 6,161,300 | 44,570,291 | 0.97% |
| 2024-09-13 | 7.36 | 7.36 | 7.24 | 7.24 | 6.68 | qfq | 4,857,300 | 35,417,981 | -0.96% |
| 2024-09-12 | 7.29 | 7.45 | 7.28 | 7.31 | 6.75 | qfq | 7,700,701 | 56,799,077 | 0.27% |
| 2024-09-11 | 7.35 | 7.40 | 7.27 | 7.29 | 6.73 | qfq | 4,453,256 | 32,585,588 | -1.49% |
| 2024-09-10 | 7.38 | 7.44 | 7.25 | 7.40 | 6.83 | qfq | 7,131,701 | 52,376,739 | 0.41% |
| 2024-09-09 | 7.36 | 7.41 | 7.33 | 7.37 | 6.80 | qfq | 5,483,500 | 40,358,826 | -0.81% |
| 2024-09-06 | 7.51 | 7.55 | 7.42 | 7.43 | 6.86 | qfq | 5,161,900 | 38,523,399 | -1.07% |
| 2024-09-05 | 7.52 | 7.57 | 7.43 | 7.51 | 6.93 | qfq | 6,275,300 | 47,085,110 | -0.13% |
| 2024-09-04 | 7.51 | 7.62 | 7.46 | 7.52 | 6.94 | qfq | 6,030,700 | 45,542,898 | -0.40% |
| 2024-09-03 | 7.63 | 7.64 | 7.53 | 7.55 | 6.97 | qfq | 6,337,262 | 48,038,606 | -0.66% |
| 2024-09-02 | 7.69 | 7.77 | 7.60 | 7.60 | 7.01 | qfq | 7,839,702 | 60,253,671 | -1.55% |
| 2024-08-30 | 7.61 | 7.80 | 7.57 | 7.72 | 7.13 | qfq | 12,026,601 | 92,834,534 | 1.31% |
| 2024-08-29 | 7.46 | 7.64 | 7.45 | 7.62 | 7.03 | qfq | 6,819,101 | 51,701,562 | 1.06% |
| 2024-08-28 | 7.50 | 7.64 | 7.50 | 7.54 | 6.96 | qfq | 7,045,500 | 53,373,063 | -0.26% |
| 2024-08-27 | 7.67 | 7.68 | 7.54 | 7.56 | 6.98 | qfq | 7,119,418 | 53,979,132 | -1.82% |
| 2024-08-26 | 7.71 | 7.74 | 7.65 | 7.70 | 7.11 | qfq | 6,631,800 | 51,018,411 | 0.26% |
| 2024-08-23 | 7.75 | 7.78 | 7.64 | 7.68 | 7.09 | qfq | 7,461,400 | 57,426,716 | -0.90% |
| 2024-08-22 | 7.85 | 7.90 | 7.74 | 7.75 | 7.15 | qfq | 9,171,000 | 71,537,890 | -1.65% |
| 2024-08-21 | 7.92 | 8.00 | 7.86 | 7.88 | 7.27 | qfq | 10,418,340 | 82,437,724 | -1.62% |
| 2024-08-20 | 8.20 | 8.23 | 7.95 | 8.01 | 7.39 | qfq | 15,009,052 | 120,598,922 | -1.23% |
| 2024-08-19 | 8.05 | 8.30 | 8.03 | 8.11 | 7.49 | qfq | 19,515,000 | 159,605,803 | 0.87% |
| 2024-08-16 | 8.21 | 8.21 | 7.96 | 8.04 | 7.42 | qfq | 17,234,162 | 138,496,009 | -1.71% |
| 2024-08-15 | 8.14 | 8.21 | 8.04 | 8.18 | 7.55 | qfq | 9,654,300 | 78,682,175 | 0.49% |
| 2024-08-14 | 8.15 | 8.22 | 8.09 | 8.14 | 7.51 | qfq | 8,447,828 | 68,938,004 | 0.00% |
| 2024-08-13 | 8.11 | 8.18 | 8.05 | 8.14 | 7.51 | qfq | 8,342,500 | 67,686,028 | 0.00% |
| 2024-08-12 | 8.35 | 8.37 | 8.11 | 8.14 | 7.51 | qfq | 11,275,800 | 92,724,489 | -1.33% |
| 2024-08-09 | 8.24 | 8.37 | 8.24 | 8.25 | 7.61 | qfq | 10,283,500 | 85,340,388 | -0.24% |
| 2024-08-08 | 8.29 | 8.37 | 8.21 | 8.27 | 7.63 | qfq | 13,077,602 | 108,153,208 | -1.19% |
| 2024-08-07 | 8.31 | 8.48 | 8.19 | 8.37 | 7.72 | qfq | 22,372,639 | 186,782,527 | 2.20% |
| 2024-08-06 | 8.10 | 8.22 | 8.05 | 8.19 | 7.56 | qfq | 10,473,672 | 85,351,119 | 2.12% |
| 2024-08-05 | 8.17 | 8.32 | 8.02 | 8.02 | 7.40 | qfq | 12,697,300 | 103,638,276 | -2.79% |
| 2024-08-02 | 8.31 | 8.36 | 8.22 | 8.25 | 7.61 | qfq | 9,485,438 | 78,622,811 | -0.84% |
| 2024-08-01 | 8.39 | 8.48 | 8.31 | 8.32 | 7.68 | qfq | 15,033,201 | 125,813,536 | -1.19% |
| 2024-07-31 | 8.11 | 8.43 | 8.09 | 8.42 | 7.77 | qfq | 18,762,630 | 155,737,105 | 3.19% |
| 2024-07-30 | 8.26 | 8.28 | 8.14 | 8.16 | 7.53 | qfq | 9,877,200 | 80,834,367 | -1.45% |
| 2024-07-29 | 8.30 | 8.32 | 8.22 | 8.28 | 7.64 | qfq | 8,374,699 | 69,115,217 | -0.48% |
| 2024-07-26 | 8.26 | 8.39 | 8.23 | 8.32 | 7.68 | qfq | 8,494,000 | 70,623,864 | 0.60% |
| 2024-07-25 | 8.35 | 8.39 | 8.22 | 8.27 | 7.63 | qfq | 11,414,202 | 94,627,620 | -1.19% |
| 2024-07-24 | 8.41 | 8.52 | 8.35 | 8.37 | 7.72 | qfq | 12,280,101 | 103,497,450 | -0.59% |
| 2024-07-23 | 8.65 | 8.71 | 8.41 | 8.42 | 7.77 | qfq | 13,746,600 | 117,432,976 | -2.88% |
| 2024-07-22 | 8.68 | 8.79 | 8.65 | 8.67 | 8.00 | qfq | 13,060,595 | 113,723,084 | -0.34% |
| 2024-07-19 | 8.72 | 8.85 | 8.68 | 8.70 | 8.03 | qfq | 11,225,600 | 98,126,549 | -1.14% |
| 2024-07-18 | 8.72 | 8.84 | 8.60 | 8.80 | 8.12 | qfq | 13,715,600 | 119,723,458 | 0.34% |
| 2024-07-17 | 9.02 | 9.02 | 8.71 | 8.77 | 8.09 | qfq | 19,254,155 | 169,668,439 | -2.99% |
| 2024-07-16 | 9.09 | 9.16 | 8.98 | 9.04 | 8.34 | qfq | 15,779,100 | 142,613,646 | -0.99% |
| 2024-07-15 | 9.06 | 9.21 | 8.72 | 9.13 | 8.43 | qfq | 23,232,300 | 210,859,559 | -2.25% |
| 2024-07-12 | 9.60 | 9.67 | 9.30 | 9.34 | 8.62 | qfq | 29,890,800 | 282,044,999 | -3.91% |
| 2024-07-11 | 9.50 | 9.75 | 9.22 | 9.72 | 8.97 | qfq | 32,541,842 | 309,300,318 | 3.40% |
| 2024-07-10 | 9.64 | 9.66 | 9.36 | 9.40 | 8.68 | qfq | 22,913,501 | 217,219,278 | -2.79% |
| 2024-07-09 | 9.39 | 9.69 | 9.18 | 9.67 | 8.92 | qfq | 23,009,837 | 217,675,251 | 3.64% |
| 2024-07-08 | 9.33 | 9.43 | 9.18 | 9.33 | 8.61 | qfq | 14,673,600 | 136,572,742 | -0.11% |
| 2024-07-05 | 9.36 | 9.43 | 9.19 | 9.34 | 8.62 | qfq | 12,158,305 | 112,880,037 | -0.74% |
| 2024-07-04 | 9.56 | 9.68 | 9.36 | 9.41 | 8.68 | qfq | 13,056,725 | 123,899,094 | -1.77% |
| 2024-07-03 | 9.84 | 9.86 | 9.50 | 9.58 | 8.84 | qfq | 14,480,425 | 139,294,225 | -2.64% |
| 2024-07-02 | 9.95 | 9.95 | 9.70 | 9.84 | 9.08 | qfq | 16,610,100 | 162,849,175 | -1.11% |
| 2024-07-01 | 9.60 | 9.99 | 9.60 | 9.95 | 9.18 | qfq | 22,419,900 | 221,982,799 | 2.90% |
| 2024-06-28 | 9.38 | 9.79 | 9.30 | 9.67 | 8.92 | qfq | 23,443,154 | 225,421,046 | 3.09% |
| 2024-06-27 | 9.60 | 9.68 | 9.35 | 9.38 | 8.66 | qfq | 15,035,700 | 142,632,650 | -3.00% |
| 2024-06-26 | 9.53 | 9.68 | 9.41 | 9.67 | 8.92 | qfq | 17,452,801 | 166,716,725 | 0.73% |
| 2024-06-25 | 9.63 | 9.75 | 9.50 | 9.60 | 8.86 | qfq | 20,203,370 | 194,285,591 | -1.23% |
| 2024-06-24 | 9.82 | 10.10 | 9.70 | 9.72 | 8.97 | qfq | 24,359,238 | 240,998,075 | -1.92% |
| 2024-06-21 | 9.72 | 9.97 | 9.71 | 9.91 | 9.15 | qfq | 16,080,327 | 159,043,120 | 1.54% |
| 2024-06-20 | 9.95 | 10.05 | 9.74 | 9.76 | 9.01 | qfq | 20,426,358 | 201,096,075 | -2.50% |
| 2024-06-19 | 10.16 | 10.23 | 9.98 | 10.01 | 9.24 | qfq | 17,488,649 | 176,177,503 | -1.77% |
| 2024-06-18 | 10.07 | 10.20 | 9.89 | 10.19 | 9.40 | qfq | 22,556,980 | 226,603,770 | 1.19% |
| 2024-06-17 | 10.04 | 10.28 | 9.94 | 10.07 | 9.29 | qfq | 19,767,582 | 199,839,186 | -1.18% |
| 2024-06-14 | 10.29 | 10.50 | 10.14 | 10.19 | 9.40 | qfq | 24,797,651 | 255,181,367 | -2.39% |
| 2024-06-13 | 10.50 | 10.61 | 10.35 | 10.44 | 9.50 | qfq | 23,974,801 | 250,949,823 | -1.32% |
| 2024-06-12 | 10.45 | 10.64 | 10.35 | 10.58 | 9.62 | qfq | 28,554,100 | 300,991,606 | 0.95% |
| 2024-06-11 | 10.30 | 10.50 | 10.22 | 10.48 | 9.53 | qfq | 26,292,600 | 272,871,170 | 1.95% |
| 2024-06-07 | 10.18 | 10.36 | 10.02 | 10.28 | 9.35 | qfq | 24,882,140 | 253,480,389 | 1.58% |
| 2024-06-06 | 10.21 | 10.42 | 10.06 | 10.12 | 9.21 | qfq | 29,417,071 | 300,792,339 | -1.56% |
| 2024-06-05 | 10.60 | 10.64 | 10.28 | 10.28 | 9.35 | qfq | 29,035,206 | 302,800,896 | -4.19% |
| 2024-06-04 | 10.35 | 10.75 | 10.29 | 10.73 | 9.76 | qfq | 39,023,776 | 411,935,026 | 3.77% |
| 2024-06-03 | 10.45 | 10.51 | 10.23 | 10.34 | 9.41 | qfq | 25,572,581 | 264,007,418 | -1.99% |
| 2024-05-31 | 10.45 | 10.63 | 10.36 | 10.55 | 9.60 | qfq | 31,951,592 | 335,206,285 | 0.38% |
| 2024-05-30 | 10.91 | 11.00 | 10.46 | 10.51 | 9.56 | qfq | 50,653,607 | 536,688,149 | -4.63% |
| 2024-05-29 | 11.20 | 11.30 | 10.88 | 11.02 | 10.02 | qfq | 48,560,958 | 536,340,914 | -3.59% |
| 2024-05-28 | 11.00 | 11.60 | 10.91 | 11.43 | 10.40 | qfq | 64,240,016 | 730,835,199 | 2.70% |
| 2024-05-27 | 11.43 | 11.60 | 10.90 | 11.13 | 10.12 | qfq | 54,191,441 | 606,105,343 | -1.85% |
| 2024-05-24 | 11.20 | 11.76 | 11.20 | 11.34 | 10.31 | qfq | 61,376,762 | 705,368,905 | 2.16% |
| 2024-05-23 | 11.70 | 11.70 | 11.09 | 11.10 | 10.10 | qfq | 64,245,265 | 731,531,069 | -7.81% |
| 2024-05-22 | 12.08 | 12.65 | 12.00 | 12.04 | 10.95 | qfq | 62,701,989 | 770,747,691 | -1.15% |
| 2024-05-21 | 12.12 | 12.23 | 11.92 | 12.18 | 11.08 | qfq | 50,634,164 | 610,850,636 | -1.77% |
| 2024-05-20 | 11.87 | 12.67 | 11.59 | 12.40 | 11.28 | qfq | 88,858,796 | 1,083,854,239 | 3.33% |
| 2024-05-17 | 11.84 | 12.17 | 11.72 | 12.00 | 10.92 | qfq | 74,741,264 | 893,460,349 | 2.04% |
| 2024-05-16 | 11.70 | 12.00 | 11.57 | 11.76 | 10.70 | qfq | 68,403,077 | 806,298,164 | -2.24% |
| 2024-05-15 | 12.03 | 12.78 | 11.18 | 12.03 | 10.94 | qfq | 115,076,724 | 1,355,578,481 | -2.83% |
| 2024-05-14 | 12.21 | 13.27 | 12.21 | 12.38 | 11.26 | qfq | 121,842,638 | 1,537,552,534 | -2.83% |
| 2024-05-13 | 12.49 | 12.93 | 11.81 | 12.74 | 11.59 | qfq | 141,032,837 | 1,760,420,366 | 8.43% |
| 2024-05-10 | 10.69 | 11.75 | 10.63 | 11.75 | 10.69 | qfq | 93,583,516 | 1,058,349,529 | 10.02% |
| 2024-05-09 | 10.53 | 11.08 | 10.36 | 10.68 | 9.71 | qfq | 63,601,374 | 678,498,884 | -1.29% |
| 2024-05-08 | 10.57 | 11.20 | 10.55 | 10.82 | 9.84 | qfq | 77,166,468 | 842,210,394 | 1.41% |
| 2024-05-07 | 10.85 | 10.85 | 10.30 | 10.67 | 9.71 | qfq | 62,509,899 | 664,851,380 | -2.47% |
| 2024-05-06 | 10.66 | 11.26 | 10.56 | 10.94 | 9.95 | qfq | 75,582,311 | 824,395,461 | 4.09% |
| 2024-04-30 | 10.49 | 10.99 | 10.35 | 10.51 | 9.56 | qfq | 77,587,982 | 830,905,800 | 2.04% |
| 2024-04-29 | 10.24 | 10.45 | 10.22 | 10.30 | 9.37 | qfq | 56,223,776 | 578,727,315 | -1.25% |
| 2024-04-26 | 10.20 | 10.63 | 10.10 | 10.43 | 9.49 | qfq | 76,254,354 | 792,368,356 | -2.07% |
| 2024-04-25 | 9.73 | 10.72 | 9.65 | 10.65 | 9.69 | qfq | 91,694,602 | 935,268,673 | 8.23% |
| 2024-04-24 | 9.90 | 10.09 | 9.74 | 9.84 | 8.95 | qfq | 59,808,741 | 589,727,703 | 0.61% |
| 2024-04-23 | 10.20 | 10.64 | 9.72 | 9.78 | 8.90 | qfq | 87,689,562 | 884,973,167 | -6.68% |
| 2024-04-22 | 10.05 | 11.30 | 9.95 | 10.48 | 9.53 | qfq | 103,721,347 | 1,104,182,534 | 1.55% |
| 2024-04-19 | 9.80 | 10.34 | 9.79 | 10.32 | 9.39 | qfq | 110,559,393 | 1,121,492,123 | 5.41% |
| 2024-04-18 | 10.05 | 10.93 | 9.77 | 9.79 | 8.90 | qfq | 148,888,934 | 1,536,978,044 | -1.51% |
| 2024-04-17 | 9.28 | 9.94 | 9.08 | 9.94 | 9.04 | qfq | 100,702,103 | 972,185,948 | 9.96% |
| 2024-04-16 | 9.04 | 9.04 | 9.04 | 9.04 | 8.22 | qfq | 19,027,239 | 172,006,241 | 9.98% |
| 2024-04-15 | 8.20 | 8.39 | 8.08 | 8.22 | 7.48 | qfq | 21,781,357 | 179,004,914 | -0.36% |
| 2024-04-12 | 8.35 | 8.42 | 8.21 | 8.25 | 7.50 | qfq | 18,378,133 | 152,492,411 | -2.37% |
| 2024-04-11 | 8.20 | 8.48 | 8.10 | 8.45 | 7.69 | qfq | 26,706,456 | 223,656,414 | 2.18% |
| 2024-04-10 | 8.25 | 8.50 | 8.18 | 8.27 | 7.52 | qfq | 25,547,869 | 213,381,504 | -0.24% |
| 2024-04-09 | 8.22 | 8.38 | 8.15 | 8.29 | 7.54 | qfq | 21,305,563 | 175,852,972 | -0.36% |
| 2024-04-08 | 8.02 | 8.51 | 7.99 | 8.32 | 7.57 | qfq | 35,672,058 | 295,103,657 | 3.48% |
| 2024-04-03 | 8.07 | 8.09 | 7.92 | 8.04 | 7.31 | qfq | 10,779,400 | 86,148,200 | -0.50% |
| 2024-04-02 | 8.00 | 8.14 | 7.95 | 8.08 | 7.35 | qfq | 17,096,752 | 137,936,049 | 1.64% |
| 2024-04-01 | 7.92 | 7.99 | 7.81 | 7.95 | 7.23 | qfq | 16,240,729 | 128,440,587 | 1.15% |
| 2024-03-29 | 7.63 | 7.90 | 7.63 | 7.86 | 7.15 | qfq | 14,030,962 | 109,692,324 | 2.34% |
| 2024-03-28 | 7.59 | 7.74 | 7.51 | 7.68 | 6.99 | qfq | 10,575,014 | 80,944,408 | 1.05% |
| 2024-03-27 | 7.76 | 7.82 | 7.59 | 7.60 | 6.91 | qfq | 11,691,481 | 89,699,609 | -2.44% |
| 2024-03-26 | 7.60 | 7.91 | 7.57 | 7.79 | 7.09 | qfq | 17,483,481 | 135,662,427 | 2.10% |
| 2024-03-25 | 7.62 | 7.85 | 7.61 | 7.63 | 6.94 | qfq | 12,851,878 | 99,392,039 | 0.13% |
| 2024-03-22 | 7.73 | 7.78 | 7.61 | 7.62 | 6.93 | qfq | 9,057,338 | 69,549,547 | -1.68% |
| 2024-03-21 | 7.78 | 7.81 | 7.66 | 7.75 | 7.05 | qfq | 10,471,112 | 80,941,355 | -0.39% |
| 2024-03-20 | 7.76 | 7.79 | 7.72 | 7.78 | 7.08 | qfq | 8,334,796 | 64,675,523 | -0.13% |
| 2024-03-19 | 7.87 | 7.93 | 7.79 | 7.79 | 7.09 | qfq | 10,535,800 | 82,876,881 | -1.39% |
| 2024-03-18 | 7.81 | 7.92 | 7.81 | 7.90 | 7.19 | qfq | 12,296,142 | 96,756,021 | 0.89% |
| 2024-03-15 | 7.77 | 7.86 | 7.74 | 7.83 | 7.12 | qfq | 9,222,921 | 71,968,212 | 0.77% |
| 2024-03-14 | 7.88 | 7.88 | 7.70 | 7.77 | 7.07 | qfq | 13,253,708 | 103,111,778 | -1.65% |
| 2024-03-13 | 7.85 | 8.01 | 7.82 | 7.90 | 7.19 | qfq | 15,602,840 | 123,354,294 | 0.89% |
| 2024-03-12 | 7.95 | 7.95 | 7.76 | 7.83 | 7.12 | qfq | 18,726,800 | 146,747,827 | -1.76% |
| 2024-03-11 | 7.80 | 8.23 | 7.80 | 7.97 | 7.25 | qfq | 27,566,612 | 220,824,678 | 2.97% |
| 2024-03-08 | 7.66 | 7.78 | 7.60 | 7.74 | 7.04 | qfq | 16,254,148 | 124,800,868 | 0.65% |
| 2024-03-07 | 7.70 | 7.84 | 7.59 | 7.69 | 6.99 | qfq | 21,278,752 | 164,056,943 | 0.13% |
| 2024-03-06 | 7.63 | 7.74 | 7.63 | 7.68 | 6.99 | qfq | 14,766,858 | 113,519,146 | 0.79% |
| 2024-03-05 | 7.69 | 7.77 | 7.58 | 7.62 | 6.93 | qfq | 15,796,514 | 120,861,260 | -1.68% |
| 2024-03-04 | 7.57 | 7.78 | 7.52 | 7.75 | 7.05 | qfq | 20,749,855 | 159,181,483 | 2.65% |
| 2024-03-01 | 7.51 | 7.68 | 7.49 | 7.55 | 6.87 | qfq | 18,858,257 | 142,874,476 | 0.53% |
| 2024-02-29 | 7.28 | 7.51 | 7.23 | 7.51 | 6.83 | qfq | 17,137,489 | 126,447,189 | 3.30% |
| 2024-02-28 | 7.45 | 7.67 | 7.27 | 7.27 | 6.61 | qfq | 27,135,300 | 203,725,499 | -2.42% |
| 2024-02-27 | 7.33 | 7.45 | 7.29 | 7.45 | 6.78 | qfq | 14,892,873 | 110,162,946 | 0.81% |
| 2024-02-26 | 7.47 | 7.50 | 7.32 | 7.39 | 6.72 | qfq | 20,553,299 | 151,917,266 | -1.20% |
| 2024-02-23 | 7.43 | 7.50 | 7.35 | 7.48 | 6.80 | qfq | 19,920,011 | 147,908,490 | 1.08% |
| 2024-02-22 | 7.34 | 7.47 | 7.30 | 7.40 | 6.73 | qfq | 20,795,872 | 153,152,420 | 1.23% |
| 2024-02-21 | 7.24 | 7.48 | 7.19 | 7.31 | 6.65 | qfq | 26,247,079 | 193,327,852 | 0.97% |
| 2024-02-20 | 7.25 | 7.34 | 7.12 | 7.24 | 6.59 | qfq | 18,023,139 | 130,327,954 | -1.09% |
| 2024-02-19 | 7.18 | 7.40 | 7.08 | 7.32 | 6.66 | qfq | 29,982,905 | 218,148,995 | 4.27% |
| 2024-02-08 | 6.88 | 7.05 | 6.55 | 7.02 | 6.39 | qfq | 30,194,608 | 206,041,292 | 4.00% |
| 2024-02-07 | 6.85 | 7.11 | 6.67 | 6.75 | 6.14 | qfq | 31,203,942 | 214,808,003 | -3.30% |
| 2024-02-06 | 6.41 | 7.17 | 6.22 | 6.98 | 6.35 | qfq | 37,133,760 | 247,091,163 | 1.01% |
| 2024-02-05 | 6.62 | 7.40 | 6.50 | 6.91 | 6.29 | qfq | 40,624,881 | 283,833,011 | 1.17% |
| 2024-02-02 | 7.41 | 7.78 | 6.64 | 6.83 | 6.21 | qfq | 51,710,367 | 367,261,049 | -7.45% |
| 2024-02-01 | 7.21 | 7.69 | 7.21 | 7.38 | 6.71 | qfq | 55,483,230 | 411,151,760 | -7.87% |
| 2024-01-31 | 8.35 | 8.67 | 8.00 | 8.01 | 7.29 | qfq | 75,115,974 | 637,381,689 | 1.65% |
| 2024-01-30 | 7.70 | 7.88 | 7.33 | 7.88 | 7.17 | qfq | 23,510,410 | 182,709,866 | 10.06% |
| 2024-01-29 | 7.29 | 7.39 | 7.14 | 7.16 | 6.51 | qfq | 5,903,200 | 42,732,541 | -2.05% |
| 2024-01-26 | 7.26 | 7.44 | 7.21 | 7.31 | 6.65 | qfq | 8,210,510 | 60,132,003 | 1.25% |
| 2024-01-25 | 7.01 | 7.23 | 6.97 | 7.22 | 6.57 | qfq | 6,500,405 | 46,311,192 | 3.74% |
| 2024-01-24 | 6.88 | 6.97 | 6.73 | 6.96 | 6.33 | qfq | 5,119,500 | 35,208,300 | 1.46% |
| 2024-01-23 | 6.76 | 6.91 | 6.68 | 6.86 | 6.24 | qfq | 5,152,718 | 35,158,308 | 1.18% |
| 2024-01-22 | 7.20 | 7.20 | 6.72 | 6.78 | 6.17 | qfq | 7,533,900 | 52,431,084 | -5.70% |
| 2024-01-19 | 7.21 | 7.28 | 7.14 | 7.19 | 6.54 | qfq | 4,392,150 | 31,669,190 | -0.42% |
| 2024-01-18 | 7.35 | 7.45 | 7.05 | 7.22 | 6.57 | qfq | 9,451,229 | 67,914,345 | -3.60% |
| 2024-01-17 | 7.60 | 7.66 | 7.48 | 7.49 | 6.81 | qfq | 3,769,400 | 28,581,224 | -1.71% |
| 2024-01-16 | 7.65 | 7.70 | 7.52 | 7.62 | 6.93 | qfq | 3,957,390 | 30,060,909 | -0.91% |
| 2024-01-15 | 7.74 | 7.80 | 7.65 | 7.69 | 6.99 | qfq | 4,624,692 | 35,614,322 | -1.28% |
| 2024-01-12 | 7.71 | 7.89 | 7.69 | 7.79 | 7.09 | qfq | 6,527,783 | 51,045,699 | 0.91% |
| 2024-01-11 | 7.62 | 7.73 | 7.62 | 7.72 | 7.02 | qfq | 3,239,400 | 24,925,795 | 0.92% |
| 2024-01-10 | 7.69 | 7.73 | 7.62 | 7.65 | 6.96 | qfq | 3,258,827 | 25,020,783 | -0.78% |
| 2024-01-09 | 7.64 | 7.74 | 7.64 | 7.71 | 7.01 | qfq | 3,311,900 | 25,479,007 | 0.78% |
| 2024-01-08 | 7.80 | 7.81 | 7.64 | 7.65 | 6.96 | qfq | 4,252,100 | 32,834,963 | -1.67% |
| 2024-01-05 | 7.87 | 7.97 | 7.76 | 7.78 | 7.08 | qfq | 5,121,881 | 40,274,035 | -1.39% |
| 2024-01-04 | 7.90 | 7.94 | 7.86 | 7.89 | 7.18 | qfq | 4,818,366 | 38,040,811 | -0.13% |
| 2024-01-03 | 7.86 | 7.93 | 7.81 | 7.90 | 7.19 | qfq | 5,873,916 | 46,251,491 | 0.38% |
| 2024-01-02 | 7.76 | 7.91 | 7.71 | 7.87 | 7.16 | qfq | 5,758,292 | 45,198,333 | 1.68% |
| 2023-12-29 | 7.68 | 7.77 | 7.65 | 7.74 | 7.04 | qfq | 4,767,814 | 36,808,418 | 0.52% |
| 2023-12-28 | 7.55 | 7.72 | 7.48 | 7.70 | 7.00 | qfq | 6,088,362 | 46,451,858 | 1.99% |
| 2023-12-27 | 7.59 | 7.59 | 7.49 | 7.55 | 6.87 | qfq | 3,375,462 | 25,443,849 | 0.27% |
| 2023-12-26 | 7.68 | 7.69 | 7.53 | 7.53 | 6.85 | qfq | 4,616,524 | 35,007,295 | -1.70% |
| 2023-12-25 | 7.71 | 7.72 | 7.62 | 7.66 | 6.97 | qfq | 3,659,699 | 28,024,031 | -0.78% |
| 2023-12-22 | 7.81 | 7.81 | 7.71 | 7.72 | 7.02 | qfq | 4,874,078 | 37,764,297 | -1.15% |
| 2023-12-21 | 7.81 | 7.84 | 7.66 | 7.81 | 7.10 | qfq | 6,750,317 | 52,263,713 | -0.51% |
| 2023-12-20 | 7.93 | 8.03 | 7.83 | 7.85 | 7.14 | qfq | 5,181,817 | 41,135,422 | -0.76% |
| 2023-12-19 | 8.01 | 8.02 | 7.86 | 7.91 | 7.19 | qfq | 6,203,907 | 49,149,731 | -1.62% |
| 2023-12-18 | 8.03 | 8.07 | 7.96 | 8.04 | 7.31 | qfq | 7,768,846 | 62,334,248 | 0.25% |
| 2023-12-15 | 8.18 | 8.25 | 8.01 | 8.02 | 7.29 | qfq | 8,910,835 | 72,177,437 | -2.43% |
| 2023-12-14 | 8.15 | 8.29 | 8.13 | 8.22 | 7.48 | qfq | 6,463,039 | 53,045,704 | 0.98% |
| 2023-12-13 | 8.11 | 8.24 | 8.11 | 8.14 | 7.40 | qfq | 5,689,217 | 46,582,621 | -0.25% |
| 2023-12-12 | 8.09 | 8.18 | 8.09 | 8.16 | 7.42 | qfq | 4,139,550 | 33,755,763 | 0.37% |
| 2023-12-11 | 8.06 | 8.14 | 8.03 | 8.13 | 7.39 | qfq | 5,566,300 | 45,023,916 | 0.37% |
| 2023-12-08 | 8.12 | 8.25 | 8.10 | 8.10 | 7.37 | qfq | 7,621,787 | 62,321,335 | -0.49% |
| 2023-12-07 | 8.22 | 8.27 | 8.11 | 8.14 | 7.40 | qfq | 6,017,330 | 49,084,331 | -0.73% |
| 2023-12-06 | 8.25 | 8.30 | 8.20 | 8.20 | 7.46 | qfq | 5,524,569 | 45,538,043 | -0.49% |
| 2023-12-05 | 8.35 | 8.41 | 8.23 | 8.24 | 7.49 | qfq | 8,471,710 | 70,388,601 | -1.32% |
| 2023-12-04 | 8.46 | 8.48 | 8.33 | 8.35 | 7.60 | qfq | 11,733,800 | 98,486,898 | -1.07% |
| 2023-12-01 | 8.49 | 8.51 | 8.38 | 8.44 | 7.68 | qfq | 10,552,291 | 88,977,283 | -0.82% |
| 2023-11-30 | 8.50 | 8.71 | 8.42 | 8.51 | 7.74 | qfq | 28,513,454 | 243,736,784 | 0.35% |
| 2023-11-29 | 8.64 | 8.94 | 8.39 | 8.48 | 7.71 | qfq | 17,732,599 | 152,364,538 | -1.85% |
| 2023-11-28 | 8.72 | 8.72 | 8.45 | 8.64 | 7.86 | qfq | 9,073,407 | 77,606,203 | -0.23% |
| 2023-11-27 | 8.36 | 8.74 | 8.36 | 8.66 | 7.88 | qfq | 12,400,354 | 106,302,733 | 2.97% |
| 2023-11-24 | 8.52 | 8.55 | 8.40 | 8.41 | 7.65 | qfq | 6,325,300 | 53,511,571 | -1.18% |
| 2023-11-23 | 8.34 | 8.55 | 8.30 | 8.51 | 7.74 | qfq | 13,258,243 | 112,314,513 | 1.92% |
| 2023-11-22 | 8.62 | 8.69 | 8.34 | 8.35 | 7.60 | qfq | 17,540,766 | 148,325,758 | -3.36% |
| 2023-11-21 | 8.70 | 8.78 | 8.62 | 8.64 | 7.86 | qfq | 12,956,200 | 112,641,337 | -0.69% |
| 2023-11-20 | 9.02 | 9.09 | 8.54 | 8.70 | 7.91 | qfq | 23,629,849 | 208,041,991 | -3.87% |
| 2023-11-17 | 8.96 | 9.05 | 8.89 | 9.05 | 8.23 | qfq | 12,439,054 | 111,654,503 | 0.56% |
| 2023-11-16 | 9.05 | 9.11 | 8.99 | 9.00 | 8.19 | qfq | 8,542,759 | 77,264,501 | -0.88% |
| 2023-11-15 | 9.10 | 9.15 | 9.03 | 9.08 | 8.26 | qfq | 8,836,100 | 80,108,376 | -0.11% |
| 2023-11-14 | 9.05 | 9.23 | 9.01 | 9.09 | 8.27 | qfq | 14,293,046 | 129,984,370 | -0.66% |
| 2023-11-13 | 9.27 | 9.46 | 9.05 | 9.15 | 8.32 | qfq | 21,970,742 | 202,154,661 | -1.29% |
| 2023-11-10 | 8.84 | 9.33 | 8.75 | 9.27 | 8.43 | qfq | 28,606,021 | 261,045,363 | 4.39% |
| 2023-11-09 | 8.94 | 8.95 | 8.80 | 8.88 | 8.08 | qfq | 12,177,138 | 107,980,351 | -0.78% |
| 2023-11-08 | 9.04 | 9.16 | 8.94 | 8.95 | 8.14 | qfq | 12,371,734 | 111,613,378 | -1.32% |
| 2023-11-07 | 9.10 | 9.20 | 9.01 | 9.07 | 8.25 | qfq | 16,248,436 | 147,615,037 | -0.87% |
| 2023-11-06 | 8.60 | 9.20 | 8.60 | 9.15 | 8.32 | qfq | 43,391,465 | 389,512,765 | 4.81% |
| 2023-11-03 | 8.27 | 8.91 | 8.21 | 8.73 | 7.94 | qfq | 46,741,698 | 394,225,005 | 4.80% |
| 2023-11-02 | 8.45 | 8.46 | 8.32 | 8.33 | 7.58 | qfq | 3,888,125 | 32,578,400 | -1.07% |
| 2023-11-01 | 8.30 | 8.44 | 8.29 | 8.42 | 7.66 | qfq | 7,057,471 | 59,142,717 | 0.84% |
| 2023-10-31 | 8.30 | 8.36 | 8.20 | 8.35 | 7.60 | qfq | 9,517,055 | 78,698,368 | 0.24% |
| 2023-10-30 | 8.34 | 8.43 | 8.27 | 8.33 | 7.58 | qfq | 7,509,600 | 62,541,049 | -0.95% |
| 2023-10-27 | 8.50 | 8.51 | 8.37 | 8.41 | 7.65 | qfq | 7,795,429 | 65,622,340 | -0.47% |
| 2023-10-26 | 8.30 | 8.48 | 8.25 | 8.45 | 7.69 | qfq | 7,227,019 | 60,641,101 | 1.08% |
| 2023-10-25 | 8.31 | 8.42 | 8.28 | 8.36 | 7.60 | qfq | 5,686,087 | 47,554,872 | 0.84% |
| 2023-10-24 | 8.06 | 8.30 | 8.03 | 8.29 | 7.54 | qfq | 7,252,080 | 59,500,475 | 2.85% |
| 2023-10-23 | 8.14 | 8.25 | 8.00 | 8.06 | 7.33 | qfq | 7,960,772 | 64,945,048 | -1.23% |
| 2023-10-20 | 8.31 | 8.39 | 8.12 | 8.16 | 7.42 | qfq | 6,734,867 | 55,609,553 | -2.28% |
| 2023-10-19 | 8.27 | 8.45 | 8.27 | 8.35 | 7.60 | qfq | 7,003,200 | 58,583,841 | 0.00% |
| 2023-10-18 | 8.20 | 8.38 | 8.20 | 8.35 | 7.60 | qfq | 5,020,400 | 41,784,128 | 0.24% |
| 2023-10-17 | 8.21 | 8.39 | 8.21 | 8.33 | 7.58 | qfq | 5,540,600 | 46,095,358 | 0.85% |
| 2023-10-16 | 8.52 | 8.65 | 8.17 | 8.26 | 7.51 | qfq | 8,447,018 | 70,189,183 | -0.36% |
| 2023-10-13 | 8.33 | 8.36 | 8.24 | 8.29 | 7.54 | qfq | 4,113,392 | 34,098,915 | -0.24% |
| 2023-10-12 | 8.28 | 8.34 | 8.27 | 8.31 | 7.56 | qfq | 4,659,294 | 38,730,529 | 0.48% |
| 2023-10-11 | 8.24 | 8.28 | 8.18 | 8.27 | 7.52 | qfq | 3,665,600 | 30,236,449 | 0.49% |
| 2023-10-10 | 8.20 | 8.30 | 8.17 | 8.23 | 7.49 | qfq | 4,423,711 | 36,376,648 | 0.37% |
| 2023-10-09 | 8.16 | 8.22 | 8.14 | 8.20 | 7.46 | qfq | 3,399,116 | 27,816,415 | 0.61% |
| 2023-09-28 | 8.12 | 8.18 | 8.11 | 8.15 | 7.41 | qfq | 3,719,918 | 30,338,262 | 0.49% |
| 2023-09-27 | 8.07 | 8.19 | 8.06 | 8.11 | 7.38 | qfq | 4,575,169 | 37,201,805 | 0.37% |
| 2023-09-26 | 8.16 | 8.18 | 8.07 | 8.08 | 7.35 | qfq | 4,375,301 | 35,500,333 | -1.34% |
| 2023-09-25 | 8.12 | 8.19 | 8.08 | 8.19 | 7.45 | qfq | 6,073,600 | 49,511,649 | 0.86% |
| 2023-09-22 | 8.09 | 8.13 | 8.06 | 8.12 | 7.39 | qfq | 3,747,800 | 30,351,260 | 0.37% |
| 2023-09-21 | 8.08 | 8.10 | 8.04 | 8.09 | 7.36 | qfq | 3,333,785 | 26,936,653 | 0.37% |
| 2023-09-20 | 8.08 | 8.12 | 8.05 | 8.06 | 7.33 | qfq | 2,728,231 | 22,052,810 | -0.49% |
| 2023-09-19 | 8.01 | 8.13 | 7.98 | 8.10 | 7.37 | qfq | 5,995,343 | 48,407,621 | 0.62% |
| 2023-09-18 | 8.17 | 8.19 | 8.03 | 8.05 | 7.32 | qfq | 4,347,811 | 35,028,446 | -1.11% |
| 2023-09-15 | 8.11 | 8.15 | 8.05 | 8.14 | 7.40 | qfq | 4,818,961 | 38,989,241 | 0.12% |
| 2023-09-14 | 8.08 | 8.22 | 8.08 | 8.13 | 7.39 | qfq | 7,871,338 | 64,071,451 | 0.62% |
| 2023-09-13 | 7.97 | 8.15 | 7.97 | 8.08 | 7.35 | qfq | 11,647,572 | 94,264,902 | 1.38% |
| 2023-09-12 | 7.86 | 7.99 | 7.83 | 7.97 | 7.25 | qfq | 6,036,351 | 48,040,897 | 1.01% |
| 2023-09-11 | 7.89 | 7.94 | 7.84 | 7.89 | 7.18 | qfq | 4,663,743 | 36,764,941 | -0.38% |
| 2023-09-08 | 7.81 | 8.02 | 7.79 | 7.92 | 7.20 | qfq | 6,377,100 | 50,440,727 | 1.28% |
| 2023-09-07 | 8.00 | 8.00 | 7.82 | 7.82 | 7.11 | qfq | 5,240,238 | 41,315,580 | -2.01% |
| 2023-09-06 | 8.05 | 8.08 | 7.96 | 7.98 | 7.26 | qfq | 5,712,867 | 45,606,610 | -1.48% |
| 2023-09-05 | 8.07 | 8.17 | 8.05 | 8.10 | 7.37 | qfq | 7,835,247 | 63,475,564 | 0.37% |
| 2023-09-04 | 8.10 | 8.12 | 8.00 | 8.07 | 7.34 | qfq | 7,219,898 | 58,224,474 | -0.12% |
| 2023-09-01 | 8.12 | 8.13 | 8.04 | 8.08 | 7.35 | qfq | 7,562,128 | 61,052,369 | -1.58% |
| 2023-08-31 | 7.94 | 8.33 | 7.90 | 8.21 | 7.47 | qfq | 13,931,725 | 113,320,445 | 3.01% |
| 2023-08-30 | 8.08 | 8.10 | 7.94 | 7.97 | 7.25 | qfq | 6,387,900 | 51,188,204 | -1.24% |
| 2023-08-29 | 8.00 | 8.10 | 7.96 | 8.07 | 7.34 | qfq | 8,140,283 | 65,433,038 | 0.50% |
| 2023-08-28 | 8.04 | 8.19 | 7.97 | 8.03 | 7.30 | qfq | 11,709,864 | 94,804,647 | 3.61% |
| 2023-08-25 | 7.83 | 7.96 | 7.70 | 7.75 | 7.05 | qfq | 5,277,907 | 41,273,898 | -1.40% |
| 2023-08-24 | 7.90 | 7.98 | 7.81 | 7.86 | 7.15 | qfq | 4,376,127 | 34,479,041 | -0.51% |
| 2023-08-23 | 8.02 | 8.02 | 7.87 | 7.90 | 7.19 | qfq | 4,124,401 | 32,748,925 | -1.74% |
| 2023-08-22 | 8.12 | 8.18 | 7.90 | 8.04 | 7.31 | qfq | 6,270,095 | 50,217,249 | -0.99% |
| 2023-08-21 | 8.15 | 8.22 | 8.10 | 8.12 | 7.39 | qfq | 3,192,513 | 26,080,964 | -0.25% |
| 2023-08-18 | 8.25 | 8.30 | 8.14 | 8.14 | 7.40 | qfq | 3,977,178 | 32,623,083 | -1.33% |
| 2023-08-17 | 8.16 | 8.27 | 8.03 | 8.25 | 7.50 | qfq | 4,097,270 | 33,492,431 | 0.36% |
| 2023-08-16 | 8.41 | 8.42 | 8.21 | 8.22 | 7.48 | qfq | 4,682,239 | 38,785,211 | -2.03% |
| 2023-08-15 | 8.42 | 8.48 | 8.34 | 8.39 | 7.63 | qfq | 3,486,082 | 29,320,160 | -0.36% |
| 2023-08-14 | 8.27 | 8.43 | 8.18 | 8.42 | 7.66 | qfq | 5,701,862 | 47,533,952 | 1.08% |
| 2023-08-11 | 8.53 | 8.55 | 8.33 | 8.33 | 7.58 | qfq | 7,065,046 | 59,306,690 | -2.34% |
| 2023-08-10 | 8.47 | 8.54 | 8.47 | 8.53 | 7.76 | qfq | 3,347,075 | 28,490,226 | 0.71% |
| 2023-08-09 | 8.51 | 8.56 | 8.46 | 8.47 | 7.70 | qfq | 5,041,184 | 42,842,667 | -1.17% |
| 2023-08-08 | 8.69 | 8.69 | 8.55 | 8.57 | 7.80 | qfq | 6,623,437 | 56,883,497 | -0.92% |
| 2023-08-07 | 8.66 | 8.69 | 8.60 | 8.65 | 7.87 | qfq | 4,422,700 | 38,174,767 | -0.12% |
| 2023-08-04 | 8.73 | 8.78 | 8.66 | 8.66 | 7.88 | qfq | 7,763,915 | 67,500,319 | -0.69% |
| 2023-08-03 | 8.78 | 8.85 | 8.68 | 8.72 | 7.93 | qfq | 6,864,507 | 60,028,145 | -0.57% |
| 2023-08-02 | 8.88 | 8.88 | 8.70 | 8.77 | 7.98 | qfq | 8,801,500 | 77,295,531 | -1.68% |
| 2023-08-01 | 8.84 | 8.97 | 8.78 | 8.92 | 8.11 | qfq | 12,023,595 | 106,822,594 | 1.02% |
| 2023-07-31 | 8.68 | 8.85 | 8.63 | 8.83 | 8.03 | qfq | 12,729,327 | 111,339,884 | 1.61% |
| 2023-07-28 | 8.69 | 8.71 | 8.45 | 8.69 | 7.90 | qfq | 9,930,724 | 85,388,021 | -0.34% |
| 2023-07-27 | 8.84 | 8.94 | 8.68 | 8.72 | 7.93 | qfq | 8,741,487 | 76,812,453 | -1.36% |
| 2023-07-26 | 8.92 | 8.95 | 8.83 | 8.84 | 8.04 | qfq | 6,878,273 | 61,104,262 | -1.34% |
| 2023-07-25 | 8.88 | 8.97 | 8.80 | 8.96 | 8.15 | qfq | 10,038,174 | 89,398,015 | 1.47% |
| 2023-07-24 | 8.88 | 8.91 | 8.70 | 8.83 | 8.03 | qfq | 6,356,722 | 56,058,582 | -0.79% |
| 2023-07-21 | 8.91 | 8.97 | 8.86 | 8.90 | 8.10 | qfq | 5,708,583 | 50,868,977 | -0.34% |
| 2023-07-20 | 9.00 | 9.02 | 8.90 | 8.93 | 8.12 | qfq | 7,354,404 | 65,849,209 | -0.11% |
| 2023-07-19 | 9.04 | 9.14 | 8.90 | 8.94 | 8.13 | qfq | 8,247,726 | 74,125,001 | -1.22% |
| 2023-07-18 | 9.15 | 9.18 | 8.88 | 9.05 | 8.23 | qfq | 13,714,669 | 123,343,006 | -1.52% |