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
中通客车000957.SZ
最近收盘价9.722026-07-17
最近交易日2026-07-17
成交量（股）9,387,303
成交额（元）92,070,816
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-13 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-04 | 2025-11-12 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-11 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-15 | 2025-01-21 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-17 | 2024-06-25 | cash_dividend | 0.034 | — | — | — | 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 | 9.75 | 9.97 | 9.63 | 9.72 | 9.72 | qfq | 9,387,303 | 92,070,816 | -0.21% |
| 2026-07-16 | 9.70 | 9.88 | 9.67 | 9.74 | 9.74 | qfq | 9,976,100 | 97,603,135 | -0.61% |
| 2026-07-15 | 9.50 | 9.86 | 9.34 | 9.80 | 9.80 | qfq | 15,402,857 | 149,253,183 | 6.18% |
| 2026-07-14 | 8.95 | 9.23 | 8.93 | 9.23 | 9.23 | qfq | 6,936,880 | 63,308,227 | 2.67% |
| 2026-07-13 | 9.20 | 9.26 | 8.98 | 8.99 | 8.99 | qfq | 7,542,280 | 68,306,951 | -3.54% |
| 2026-07-10 | 9.26 | 9.44 | 9.03 | 9.32 | 9.27 | qfq | 7,067,956 | 65,633,069 | 0.65% |
| 2026-07-09 | 9.43 | 9.47 | 9.15 | 9.26 | 9.21 | qfq | 9,090,009 | 84,224,865 | -2.22% |
| 2026-07-08 | 9.55 | 9.66 | 9.44 | 9.47 | 9.42 | qfq | 4,860,500 | 46,327,658 | -1.25% |
| 2026-07-07 | 9.80 | 9.88 | 9.57 | 9.59 | 9.54 | qfq | 6,079,416 | 58,898,465 | -2.54% |
| 2026-07-06 | 9.86 | 9.88 | 9.70 | 9.84 | 9.79 | qfq | 6,804,880 | 66,733,883 | -0.20% |
| 2026-07-03 | 9.68 | 9.99 | 9.65 | 9.86 | 9.81 | qfq | 10,545,427 | 104,051,718 | 2.71% |
| 2026-07-02 | 9.60 | 9.77 | 9.56 | 9.60 | 9.55 | qfq | 7,710,762 | 74,471,887 | 0.00% |
| 2026-07-01 | 9.33 | 9.68 | 9.28 | 9.60 | 9.55 | qfq | 9,972,644 | 95,190,819 | 2.56% |
| 2026-06-30 | 9.32 | 9.59 | 9.25 | 9.36 | 9.31 | qfq | 7,542,636 | 70,482,890 | -0.43% |
| 2026-06-29 | 9.21 | 9.56 | 8.88 | 9.40 | 9.35 | qfq | 13,467,068 | 123,624,490 | 0.53% |
| 2026-06-26 | 9.70 | 9.73 | 9.35 | 9.35 | 9.30 | qfq | 9,643,105 | 91,246,316 | -3.61% |
| 2026-06-25 | 9.83 | 9.91 | 9.67 | 9.70 | 9.65 | qfq | 7,791,607 | 76,077,624 | -2.51% |
| 2026-06-24 | 10.12 | 10.13 | 9.82 | 9.95 | 9.90 | qfq | 8,332,403 | 82,599,448 | -1.68% |
| 2026-06-23 | 9.90 | 10.32 | 9.89 | 10.12 | 10.07 | qfq | 10,847,603 | 110,189,238 | 1.71% |
| 2026-06-22 | 9.96 | 10.00 | 9.68 | 9.95 | 9.90 | qfq | 10,478,257 | 102,899,973 | -0.80% |
| 2026-06-18 | 10.08 | 10.12 | 9.88 | 10.03 | 9.98 | qfq | 9,080,378 | 90,652,536 | -0.89% |
| 2026-06-17 | 10.22 | 10.28 | 10.03 | 10.12 | 10.07 | qfq | 7,984,944 | 80,828,112 | -1.65% |
| 2026-06-16 | 10.55 | 10.71 | 10.26 | 10.29 | 10.24 | qfq | 12,818,200 | 133,687,300 | -3.11% |
| 2026-06-15 | 10.52 | 10.76 | 10.47 | 10.62 | 10.56 | qfq | 13,880,709 | 147,669,723 | 0.95% |
| 2026-06-12 | 10.21 | 10.61 | 10.14 | 10.52 | 10.46 | qfq | 16,230,022 | 169,510,360 | 2.83% |
| 2026-06-11 | 9.98 | 10.25 | 9.90 | 10.23 | 10.18 | qfq | 12,535,414 | 127,139,983 | 1.59% |
| 2026-06-10 | 9.88 | 10.26 | 9.82 | 10.07 | 10.02 | qfq | 15,330,283 | 154,316,830 | 2.23% |
| 2026-06-09 | 9.82 | 9.89 | 9.69 | 9.85 | 9.80 | qfq | 8,254,422 | 80,885,660 | 0.20% |
| 2026-06-08 | 9.78 | 10.02 | 9.63 | 9.83 | 9.78 | qfq | 11,088,461 | 108,974,523 | -1.40% |
| 2026-06-05 | 10.01 | 10.08 | 9.89 | 9.97 | 9.92 | qfq | 10,058,100 | 100,344,311 | -0.30% |
| 2026-06-04 | 10.30 | 10.30 | 9.96 | 10.00 | 9.95 | qfq | 11,665,204 | 117,446,746 | -3.01% |
| 2026-06-03 | 10.25 | 10.45 | 10.21 | 10.31 | 10.26 | qfq | 10,447,098 | 107,980,312 | 0.10% |
| 2026-06-02 | 10.44 | 10.45 | 10.16 | 10.30 | 10.25 | qfq | 11,588,902 | 118,662,779 | -1.15% |
| 2026-06-01 | 10.35 | 10.51 | 10.21 | 10.42 | 10.36 | qfq | 13,346,414 | 138,550,259 | 1.66% |
| 2026-05-29 | 10.41 | 10.49 | 10.22 | 10.25 | 10.20 | qfq | 12,568,177 | 129,616,995 | -0.58% |
| 2026-05-28 | 10.43 | 10.49 | 10.13 | 10.31 | 10.26 | qfq | 15,400,221 | 158,671,374 | -1.15% |
| 2026-05-27 | 10.85 | 10.87 | 10.41 | 10.43 | 10.37 | qfq | 17,449,056 | 184,240,655 | -4.14% |
| 2026-05-26 | 10.90 | 10.93 | 10.66 | 10.88 | 10.82 | qfq | 18,517,254 | 199,536,196 | -0.18% |
| 2026-05-25 | 11.14 | 11.21 | 10.85 | 10.90 | 10.84 | qfq | 14,232,713 | 156,080,495 | -2.24% |
| 2026-05-22 | 11.15 | 11.18 | 10.99 | 11.15 | 11.09 | qfq | 14,382,719 | 159,371,370 | 0.63% |
| 2026-05-21 | 11.34 | 11.57 | 11.06 | 11.08 | 11.02 | qfq | 16,989,000 | 192,513,219 | -2.21% |
| 2026-05-20 | 11.33 | 11.38 | 11.10 | 11.33 | 11.27 | qfq | 13,562,455 | 152,819,793 | -0.44% |
| 2026-05-19 | 11.30 | 11.53 | 11.25 | 11.38 | 11.32 | qfq | 15,446,687 | 175,920,128 | 0.80% |
| 2026-05-18 | 11.65 | 11.65 | 11.14 | 11.29 | 11.23 | qfq | 24,847,089 | 279,981,689 | -3.09% |
| 2026-05-15 | 11.80 | 11.89 | 11.54 | 11.65 | 11.59 | qfq | 17,073,561 | 199,402,268 | -1.02% |
| 2026-05-14 | 11.92 | 12.03 | 11.68 | 11.77 | 11.71 | qfq | 15,654,398 | 185,668,882 | -1.01% |
| 2026-05-13 | 11.79 | 12.03 | 11.58 | 11.89 | 11.83 | qfq | 18,714,774 | 221,734,260 | 0.93% |
| 2026-05-12 | 11.88 | 12.18 | 11.71 | 11.78 | 11.72 | qfq | 23,749,767 | 282,904,855 | -0.08% |
| 2026-05-11 | 12.01 | 12.02 | 11.72 | 11.79 | 11.73 | qfq | 17,773,635 | 209,578,404 | -1.42% |
| 2026-05-08 | 12.18 | 12.18 | 11.86 | 11.96 | 11.90 | qfq | 16,856,489 | 201,730,352 | -2.05% |
| 2026-05-07 | 12.01 | 12.31 | 11.96 | 12.21 | 12.15 | qfq | 19,782,700 | 240,875,234 | 1.50% |
| 2026-05-06 | 12.01 | 12.11 | 11.93 | 12.03 | 11.97 | qfq | 17,554,660 | 210,758,909 | 0.84% |
| 2026-04-30 | 12.01 | 12.22 | 11.88 | 11.93 | 11.87 | qfq | 17,451,629 | 209,526,667 | -1.00% |
| 2026-04-29 | 12.08 | 12.16 | 12.00 | 12.05 | 11.99 | qfq | 16,604,906 | 200,666,320 | -0.90% |
| 2026-04-28 | 12.42 | 12.45 | 12.05 | 12.16 | 12.10 | qfq | 20,402,292 | 247,956,929 | -2.41% |
| 2026-04-27 | 12.13 | 12.75 | 12.13 | 12.46 | 12.39 | qfq | 31,817,647 | 398,339,954 | 2.21% |
| 2026-04-24 | 12.40 | 12.45 | 12.08 | 12.19 | 12.13 | qfq | 22,560,333 | 275,223,482 | -2.64% |
| 2026-04-23 | 12.30 | 12.78 | 12.20 | 12.52 | 12.45 | qfq | 33,028,019 | 414,643,936 | 1.79% |
| 2026-04-22 | 12.05 | 12.35 | 11.96 | 12.30 | 12.24 | qfq | 16,272,053 | 198,896,011 | 1.32% |
| 2026-04-21 | 12.15 | 12.18 | 11.89 | 12.14 | 12.08 | qfq | 16,367,445 | 197,180,559 | 0.58% |
| 2026-04-20 | 12.20 | 12.25 | 11.87 | 12.07 | 12.01 | qfq | 18,902,500 | 227,017,254 | 0.08% |
| 2026-04-17 | 12.18 | 12.34 | 12.00 | 12.06 | 12.00 | qfq | 21,714,361 | 263,094,557 | -2.03% |
| 2026-04-16 | 11.96 | 12.35 | 11.96 | 12.31 | 12.24 | qfq | 29,151,640 | 356,877,940 | 3.45% |
| 2026-04-15 | 12.00 | 12.09 | 11.78 | 11.90 | 11.84 | qfq | 24,371,712 | 290,250,220 | -0.58% |
| 2026-04-14 | 12.00 | 12.36 | 11.72 | 11.97 | 11.91 | qfq | 45,001,859 | 541,382,019 | 0.76% |
| 2026-04-13 | 11.35 | 12.29 | 11.30 | 11.88 | 11.82 | qfq | 52,316,889 | 619,845,266 | 4.21% |
| 2026-04-10 | 11.32 | 11.47 | 11.30 | 11.40 | 11.34 | qfq | 17,350,989 | 197,986,658 | 0.71% |
| 2026-04-09 | 11.30 | 11.47 | 11.21 | 11.32 | 11.26 | qfq | 17,786,493 | 201,085,545 | 0.53% |
| 2026-04-08 | 11.26 | 11.33 | 11.13 | 11.26 | 11.20 | qfq | 20,421,001 | 229,480,612 | 0.72% |
| 2026-04-07 | 10.84 | 11.19 | 10.84 | 11.18 | 11.12 | qfq | 11,771,200 | 129,955,739 | 2.29% |
| 2026-04-03 | 11.30 | 11.30 | 10.88 | 10.93 | 10.87 | qfq | 17,168,703 | 188,619,016 | -2.93% |
| 2026-04-02 | 11.29 | 11.32 | 11.14 | 11.26 | 11.20 | qfq | 15,448,592 | 173,738,379 | -0.18% |
| 2026-04-01 | 11.56 | 11.65 | 11.21 | 11.28 | 11.22 | qfq | 32,048,836 | 363,353,979 | -2.08% |
| 2026-03-31 | 11.10 | 12.10 | 11.10 | 11.52 | 11.46 | qfq | 43,702,762 | 509,112,272 | 3.97% |
| 2026-03-30 | 11.00 | 11.15 | 10.90 | 11.08 | 11.02 | qfq | 9,911,880 | 109,495,205 | -0.36% |
| 2026-03-27 | 10.91 | 11.18 | 10.88 | 11.12 | 11.06 | qfq | 9,835,966 | 109,091,903 | 0.45% |
| 2026-03-26 | 10.96 | 11.51 | 10.95 | 11.07 | 11.01 | qfq | 18,799,167 | 211,356,355 | 1.00% |
| 2026-03-25 | 10.88 | 10.99 | 10.76 | 10.96 | 10.90 | qfq | 11,948,227 | 130,110,829 | 1.58% |
| 2026-03-24 | 10.64 | 10.80 | 10.43 | 10.79 | 10.73 | qfq | 16,515,380 | 175,641,179 | 4.15% |
| 2026-03-23 | 10.72 | 10.76 | 10.27 | 10.36 | 10.31 | qfq | 24,424,971 | 257,223,387 | -5.22% |
| 2026-03-20 | 11.18 | 11.20 | 10.90 | 10.93 | 10.87 | qfq | 17,142,255 | 188,852,591 | -1.80% |
| 2026-03-19 | 11.46 | 11.46 | 11.10 | 11.13 | 11.07 | qfq | 16,406,634 | 184,496,726 | -3.64% |
| 2026-03-18 | 11.52 | 11.80 | 11.38 | 11.55 | 11.49 | qfq | 18,752,485 | 216,451,465 | -0.17% |
| 2026-03-17 | 11.35 | 11.89 | 11.35 | 11.57 | 11.51 | qfq | 30,977,476 | 362,810,617 | 2.66% |
| 2026-03-16 | 11.29 | 11.29 | 11.12 | 11.27 | 11.21 | qfq | 7,980,420 | 89,429,657 | 0.54% |
| 2026-03-13 | 11.32 | 11.43 | 11.19 | 11.21 | 11.15 | qfq | 8,343,500 | 94,429,562 | -1.32% |
| 2026-03-12 | 11.50 | 11.55 | 11.30 | 11.36 | 11.30 | qfq | 10,295,056 | 117,126,810 | -1.65% |
| 2026-03-11 | 11.40 | 11.64 | 11.37 | 11.55 | 11.49 | qfq | 16,883,150 | 194,503,183 | 1.67% |
| 2026-03-10 | 11.21 | 11.38 | 11.12 | 11.36 | 11.30 | qfq | 14,448,664 | 162,562,118 | 3.37% |
| 2026-03-09 | 11.08 | 11.18 | 10.91 | 10.99 | 10.93 | qfq | 13,225,506 | 145,521,588 | -2.05% |
| 2026-03-06 | 11.04 | 11.28 | 11.00 | 11.22 | 11.16 | qfq | 9,474,361 | 105,939,354 | 0.99% |
| 2026-03-05 | 11.02 | 11.17 | 10.99 | 11.11 | 11.05 | qfq | 12,926,300 | 143,522,161 | 2.30% |
| 2026-03-04 | 10.95 | 11.03 | 10.76 | 10.86 | 10.80 | qfq | 20,499,000 | 223,069,398 | -1.81% |
| 2026-03-03 | 11.67 | 11.71 | 11.02 | 11.06 | 11.00 | qfq | 28,323,236 | 319,997,850 | -4.66% |
| 2026-03-02 | 11.89 | 11.99 | 11.57 | 11.60 | 11.54 | qfq | 21,808,482 | 255,364,704 | -4.29% |
| 2026-02-27 | 12.13 | 12.21 | 12.07 | 12.12 | 12.06 | qfq | 8,249,631 | 100,050,310 | -0.33% |
| 2026-02-26 | 12.22 | 12.23 | 12.08 | 12.16 | 12.10 | qfq | 9,390,731 | 114,037,920 | -0.57% |
| 2026-02-25 | 12.22 | 12.31 | 12.16 | 12.23 | 12.17 | qfq | 14,221,781 | 174,036,674 | 0.08% |
| 2026-02-24 | 11.92 | 12.29 | 11.89 | 12.22 | 12.16 | qfq | 17,588,360 | 213,041,763 | 3.38% |
| 2026-02-13 | 11.95 | 12.02 | 11.79 | 11.82 | 11.76 | qfq | 10,708,443 | 127,592,228 | -1.09% |
| 2026-02-12 | 12.03 | 12.06 | 11.90 | 11.95 | 11.89 | qfq | 9,907,128 | 118,569,313 | -0.83% |
| 2026-02-11 | 11.98 | 12.14 | 11.92 | 12.05 | 11.99 | qfq | 13,336,264 | 161,019,073 | 0.84% |
| 2026-02-10 | 12.02 | 12.04 | 11.83 | 11.95 | 11.89 | qfq | 10,662,547 | 127,356,920 | -0.58% |
| 2026-02-09 | 12.29 | 12.29 | 11.99 | 12.02 | 11.96 | qfq | 18,861,857 | 227,681,412 | -0.08% |
| 2026-02-06 | 11.60 | 12.25 | 11.58 | 12.03 | 11.97 | qfq | 35,282,960 | 423,241,563 | 3.26% |
| 2026-02-05 | 11.48 | 11.83 | 11.47 | 11.65 | 11.59 | qfq | 14,420,042 | 168,515,715 | 1.04% |
| 2026-02-04 | 11.28 | 11.54 | 11.21 | 11.53 | 11.47 | qfq | 12,864,162 | 147,359,306 | 1.95% |
| 2026-02-03 | 11.34 | 11.34 | 11.18 | 11.31 | 11.25 | qfq | 11,010,500 | 124,125,698 | 0.35% |
| 2026-02-02 | 11.52 | 11.63 | 11.26 | 11.27 | 11.21 | qfq | 12,585,464 | 143,768,337 | -2.51% |
| 2026-01-30 | 11.54 | 11.65 | 11.40 | 11.56 | 11.50 | qfq | 12,706,700 | 146,549,955 | 0.09% |
| 2026-01-29 | 11.68 | 11.74 | 11.48 | 11.55 | 11.49 | qfq | 12,917,300 | 149,856,995 | -1.11% |
| 2026-01-28 | 11.96 | 11.99 | 11.65 | 11.68 | 11.62 | qfq | 13,643,000 | 160,193,399 | -0.93% |
| 2026-01-27 | 11.63 | 11.87 | 11.45 | 11.79 | 11.73 | qfq | 18,586,757 | 216,948,898 | 1.29% |
| 2026-01-26 | 11.88 | 11.88 | 11.56 | 11.64 | 11.58 | qfq | 17,772,387 | 207,462,658 | -1.69% |
| 2026-01-23 | 12.02 | 12.18 | 11.81 | 11.84 | 11.78 | qfq | 19,495,800 | 232,178,160 | -1.42% |
| 2026-01-22 | 11.80 | 12.08 | 11.69 | 12.01 | 11.95 | qfq | 26,396,101 | 314,032,179 | 1.95% |
| 2026-01-21 | 11.69 | 11.85 | 11.62 | 11.78 | 11.72 | qfq | 15,048,459 | 176,770,108 | 0.43% |
| 2026-01-20 | 11.67 | 11.85 | 11.60 | 11.73 | 11.67 | qfq | 22,288,300 | 261,578,010 | 0.51% |
| 2026-01-19 | 11.37 | 11.67 | 11.37 | 11.67 | 11.61 | qfq | 25,731,900 | 298,525,769 | 3.09% |
| 2026-01-16 | 11.34 | 11.42 | 11.28 | 11.32 | 11.26 | qfq | 10,855,091 | 123,050,479 | 0.00% |
| 2026-01-15 | 11.21 | 11.43 | 11.20 | 11.32 | 11.26 | qfq | 17,962,191 | 203,723,494 | 0.62% |
| 2026-01-14 | 11.43 | 11.43 | 11.12 | 11.25 | 11.19 | qfq | 23,863,213 | 269,448,114 | -1.32% |
| 2026-01-13 | 11.47 | 11.53 | 11.37 | 11.40 | 11.34 | qfq | 19,593,080 | 224,342,854 | -0.44% |
| 2026-01-12 | 11.44 | 11.53 | 11.35 | 11.45 | 11.39 | qfq | 17,360,207 | 198,496,579 | 0.53% |
| 2026-01-09 | 11.49 | 11.49 | 11.30 | 11.39 | 11.33 | qfq | 20,450,100 | 232,663,284 | -0.61% |
| 2026-01-08 | 11.52 | 11.54 | 11.40 | 11.46 | 11.40 | qfq | 14,819,798 | 169,685,464 | -1.12% |
| 2026-01-07 | 11.61 | 11.75 | 11.45 | 11.59 | 11.53 | qfq | 18,498,300 | 214,486,136 | -0.60% |
| 2026-01-06 | 11.56 | 11.76 | 11.51 | 11.66 | 11.60 | qfq | 19,255,470 | 224,054,136 | 1.30% |
| 2026-01-05 | 11.40 | 11.60 | 11.33 | 11.51 | 11.45 | qfq | 20,665,592 | 237,605,921 | 0.79% |
| 2025-12-31 | 11.04 | 11.60 | 11.00 | 11.42 | 11.36 | qfq | 29,115,085 | 330,420,236 | 4.20% |
| 2025-12-30 | 10.95 | 11.02 | 10.88 | 10.96 | 10.90 | qfq | 10,124,691 | 110,895,666 | -0.27% |
| 2025-12-29 | 11.20 | 11.22 | 10.98 | 10.99 | 10.93 | qfq | 14,825,602 | 164,233,490 | -2.31% |
| 2025-12-26 | 11.33 | 11.39 | 11.16 | 11.25 | 11.19 | qfq | 14,471,091 | 163,161,626 | -0.71% |
| 2025-12-25 | 11.51 | 11.52 | 11.33 | 11.33 | 11.27 | qfq | 13,667,791 | 155,593,267 | -1.48% |
| 2025-12-24 | 11.48 | 11.65 | 11.45 | 11.50 | 11.44 | qfq | 9,113,613 | 104,992,654 | -0.43% |
| 2025-12-23 | 11.60 | 11.70 | 11.46 | 11.55 | 11.49 | qfq | 12,698,395 | 146,655,137 | -0.77% |
| 2025-12-22 | 11.54 | 11.71 | 11.45 | 11.64 | 11.58 | qfq | 17,474,604 | 203,531,368 | 0.87% |
| 2025-12-19 | 11.45 | 11.58 | 11.42 | 11.54 | 11.48 | qfq | 11,796,260 | 135,862,998 | 1.05% |
| 2025-12-18 | 11.44 | 11.55 | 11.37 | 11.42 | 11.36 | qfq | 8,032,340 | 92,107,690 | -0.52% |
| 2025-12-17 | 11.30 | 11.48 | 11.20 | 11.48 | 11.42 | qfq | 13,094,040 | 148,576,686 | 0.70% |
| 2025-12-16 | 11.60 | 11.63 | 11.33 | 11.40 | 11.34 | qfq | 13,671,702 | 156,129,756 | -0.52% |
| 2025-12-15 | 11.26 | 11.58 | 11.26 | 11.46 | 11.40 | qfq | 15,218,068 | 174,864,726 | 1.87% |
| 2025-12-12 | 11.32 | 11.54 | 11.24 | 11.25 | 11.19 | qfq | 13,478,845 | 153,517,630 | -0.88% |
| 2025-12-11 | 11.23 | 11.54 | 11.22 | 11.35 | 11.29 | qfq | 22,127,214 | 252,656,712 | 1.16% |
| 2025-12-10 | 11.02 | 11.34 | 10.97 | 11.22 | 11.16 | qfq | 13,277,747 | 148,651,556 | 1.63% |
| 2025-12-09 | 11.13 | 11.18 | 11.00 | 11.04 | 10.98 | qfq | 10,492,036 | 116,530,987 | -0.54% |
| 2025-12-08 | 11.04 | 11.13 | 11.01 | 11.10 | 11.04 | qfq | 10,685,500 | 118,364,593 | 0.73% |
| 2025-12-05 | 10.75 | 11.03 | 10.70 | 11.02 | 10.96 | qfq | 14,201,958 | 155,144,481 | 1.94% |
| 2025-12-04 | 10.92 | 10.93 | 10.75 | 10.81 | 10.75 | qfq | 9,062,160 | 98,106,052 | -0.83% |
| 2025-12-03 | 10.90 | 10.94 | 10.78 | 10.90 | 10.84 | qfq | 9,303,498 | 101,039,344 | 0.18% |
| 2025-12-02 | 10.97 | 10.97 | 10.85 | 10.88 | 10.82 | qfq | 7,098,793 | 77,273,098 | -0.82% |
| 2025-12-01 | 10.87 | 11.00 | 10.82 | 10.97 | 10.91 | qfq | 11,872,400 | 129,801,479 | 0.83% |
| 2025-11-28 | 10.75 | 10.89 | 10.70 | 10.88 | 10.82 | qfq | 9,645,618 | 104,390,679 | 1.21% |
| 2025-11-27 | 10.71 | 10.84 | 10.71 | 10.75 | 10.69 | qfq | 8,102,408 | 87,303,726 | -0.19% |
| 2025-11-26 | 10.79 | 10.91 | 10.75 | 10.77 | 10.71 | qfq | 8,447,600 | 91,412,791 | -0.28% |
| 2025-11-25 | 10.88 | 10.94 | 10.70 | 10.80 | 10.74 | qfq | 13,432,256 | 145,514,108 | -0.55% |
| 2025-11-24 | 10.70 | 10.91 | 10.67 | 10.86 | 10.80 | qfq | 11,563,512 | 124,823,327 | 1.78% |
| 2025-11-21 | 10.93 | 10.98 | 10.60 | 10.67 | 10.61 | qfq | 19,516,997 | 210,444,084 | -3.35% |
| 2025-11-20 | 11.23 | 11.23 | 11.01 | 11.04 | 10.98 | qfq | 11,940,196 | 132,292,385 | -0.54% |
| 2025-11-19 | 11.27 | 11.31 | 11.04 | 11.10 | 11.04 | qfq | 14,876,119 | 165,773,523 | -1.42% |
| 2025-11-18 | 11.54 | 11.56 | 11.22 | 11.26 | 11.20 | qfq | 19,505,596 | 220,973,288 | -2.34% |
| 2025-11-17 | 11.66 | 11.69 | 11.47 | 11.53 | 11.47 | qfq | 15,028,251 | 173,660,543 | -1.54% |
| 2025-11-14 | 11.60 | 11.86 | 11.58 | 11.71 | 11.65 | qfq | 21,554,102 | 253,851,036 | 0.00% |
| 2025-11-13 | 11.43 | 11.72 | 11.35 | 11.71 | 11.65 | qfq | 26,404,089 | 305,778,297 | 2.36% |
| 2025-11-12 | 11.50 | 11.55 | 11.37 | 11.44 | 11.38 | qfq | 13,128,400 | 150,465,335 | -0.69% |
| 2025-11-11 | 11.63 | 11.64 | 11.46 | 11.52 | 11.41 | qfq | 15,678,009 | 181,070,140 | -1.20% |
| 2025-11-10 | 11.75 | 11.78 | 11.51 | 11.66 | 11.55 | qfq | 16,616,946 | 193,264,646 | -0.51% |
| 2025-11-07 | 11.77 | 11.85 | 11.70 | 11.72 | 11.61 | qfq | 16,399,640 | 193,092,041 | -0.34% |
| 2025-11-06 | 11.69 | 11.79 | 11.55 | 11.76 | 11.65 | qfq | 20,413,005 | 239,019,464 | 0.77% |
| 2025-11-05 | 11.63 | 11.73 | 11.59 | 11.67 | 11.56 | qfq | 16,372,400 | 190,913,890 | -0.60% |
| 2025-11-04 | 11.81 | 11.88 | 11.62 | 11.74 | 11.63 | qfq | 18,778,693 | 220,439,232 | -0.59% |
| 2025-11-03 | 11.80 | 11.87 | 11.67 | 11.81 | 11.70 | qfq | 16,781,670 | 197,397,423 | 0.51% |
| 2025-10-31 | 11.68 | 11.98 | 11.68 | 11.75 | 11.64 | qfq | 21,605,643 | 255,186,651 | 0.26% |
| 2025-10-30 | 11.75 | 11.91 | 11.55 | 11.72 | 11.61 | qfq | 26,268,864 | 308,448,795 | -0.26% |
| 2025-10-29 | 12.01 | 12.05 | 11.68 | 11.75 | 11.64 | qfq | 34,400,055 | 404,371,551 | -2.16% |
| 2025-10-28 | 12.36 | 12.50 | 11.98 | 12.01 | 11.90 | qfq | 50,018,581 | 607,276,828 | -4.61% |
| 2025-10-27 | 12.69 | 12.79 | 12.49 | 12.59 | 12.47 | qfq | 30,075,799 | 378,473,076 | -0.08% |
| 2025-10-24 | 12.51 | 12.81 | 12.45 | 12.60 | 12.48 | qfq | 35,340,090 | 446,379,244 | 0.08% |
| 2025-10-23 | 12.34 | 12.64 | 12.28 | 12.59 | 12.47 | qfq | 31,105,510 | 387,712,069 | 0.88% |
| 2025-10-22 | 12.40 | 12.64 | 12.25 | 12.48 | 12.36 | qfq | 37,768,070 | 471,459,046 | 0.24% |
| 2025-10-21 | 12.29 | 12.52 | 12.17 | 12.45 | 12.33 | qfq | 35,569,052 | 440,225,267 | 0.81% |
| 2025-10-20 | 12.44 | 12.54 | 12.06 | 12.35 | 12.23 | qfq | 41,131,632 | 504,946,509 | 0.90% |
| 2025-10-17 | 12.50 | 12.59 | 12.20 | 12.24 | 12.12 | qfq | 39,877,999 | 492,305,830 | -2.31% |
| 2025-10-16 | 12.98 | 12.98 | 12.46 | 12.53 | 12.41 | qfq | 86,083,407 | 1,093,341,811 | -1.42% |
| 2025-10-15 | 11.70 | 12.71 | 11.61 | 12.71 | 12.59 | qfq | 82,717,660 | 1,005,456,567 | 10.04% |
| 2025-10-14 | 11.51 | 11.86 | 11.49 | 11.55 | 11.44 | qfq | 35,740,504 | 416,551,404 | 1.67% |
| 2025-10-13 | 11.11 | 11.41 | 11.08 | 11.36 | 11.25 | qfq | 18,564,344 | 209,626,865 | -0.61% |
| 2025-10-10 | 11.05 | 11.53 | 11.03 | 11.43 | 11.32 | qfq | 29,275,618 | 331,345,068 | 3.07% |
| 2025-10-09 | 11.03 | 11.09 | 10.97 | 11.09 | 10.98 | qfq | 13,356,193 | 147,435,781 | 0.91% |
| 2025-09-30 | 11.02 | 11.04 | 10.97 | 10.99 | 10.89 | qfq | 10,146,554 | 111,562,507 | -0.27% |
| 2025-09-29 | 10.98 | 11.05 | 10.85 | 11.02 | 10.91 | qfq | 12,288,268 | 134,727,781 | 0.09% |
| 2025-09-26 | 11.00 | 11.18 | 10.95 | 11.01 | 10.90 | qfq | 13,919,194 | 153,958,472 | 0.09% |
| 2025-09-25 | 11.17 | 11.20 | 11.00 | 11.00 | 10.89 | qfq | 12,853,651 | 142,469,777 | -1.96% |
| 2025-09-24 | 11.10 | 11.27 | 11.03 | 11.22 | 11.11 | qfq | 10,953,548 | 122,315,524 | 0.99% |
| 2025-09-23 | 11.23 | 11.24 | 10.95 | 11.11 | 11.00 | qfq | 17,526,868 | 193,835,611 | -1.24% |
| 2025-09-22 | 11.37 | 11.47 | 11.08 | 11.25 | 11.14 | qfq | 15,806,400 | 177,695,254 | -0.79% |
| 2025-09-19 | 11.38 | 11.45 | 11.24 | 11.34 | 11.23 | qfq | 18,842,957 | 213,439,270 | -1.31% |
| 2025-09-18 | 11.63 | 11.77 | 11.30 | 11.49 | 11.38 | qfq | 28,557,714 | 328,950,629 | -0.95% |
| 2025-09-17 | 11.68 | 11.69 | 11.57 | 11.60 | 11.49 | qfq | 16,356,451 | 189,933,292 | -1.02% |
| 2025-09-16 | 11.89 | 11.93 | 11.51 | 11.72 | 11.61 | qfq | 26,683,157 | 310,916,833 | -0.93% |
| 2025-09-15 | 11.63 | 11.95 | 11.62 | 11.83 | 11.72 | qfq | 39,043,984 | 459,805,349 | 2.78% |
| 2025-09-12 | 11.72 | 11.80 | 11.47 | 11.51 | 11.40 | qfq | 21,922,114 | 254,925,115 | -1.37% |
| 2025-09-11 | 11.65 | 11.68 | 11.48 | 11.67 | 11.56 | qfq | 15,808,100 | 183,198,797 | 0.43% |
| 2025-09-10 | 11.69 | 11.75 | 11.61 | 11.62 | 11.51 | qfq | 15,928,400 | 185,761,709 | -0.51% |
| 2025-09-09 | 11.59 | 11.73 | 11.50 | 11.68 | 11.57 | qfq | 26,151,802 | 304,409,093 | 0.52% |
| 2025-09-08 | 11.44 | 11.64 | 11.37 | 11.62 | 11.51 | qfq | 20,947,064 | 241,040,407 | 1.57% |
| 2025-09-05 | 11.27 | 11.44 | 11.25 | 11.44 | 11.33 | qfq | 15,860,000 | 180,000,660 | 1.51% |
| 2025-09-04 | 11.42 | 11.48 | 11.11 | 11.27 | 11.16 | qfq | 19,897,934 | 225,301,961 | -1.14% |
| 2025-09-03 | 11.66 | 11.71 | 11.28 | 11.40 | 11.29 | qfq | 22,908,158 | 263,172,330 | -2.15% |
| 2025-09-02 | 11.54 | 11.73 | 11.35 | 11.65 | 11.54 | qfq | 30,344,261 | 349,934,719 | 0.95% |
| 2025-09-01 | 11.60 | 11.64 | 11.41 | 11.54 | 11.43 | qfq | 18,919,506 | 217,639,609 | 0.17% |
| 2025-08-29 | 11.42 | 11.60 | 11.31 | 11.52 | 11.41 | qfq | 25,025,898 | 287,580,709 | 0.88% |
| 2025-08-28 | 11.46 | 11.55 | 11.10 | 11.42 | 11.31 | qfq | 29,723,252 | 337,338,411 | -0.70% |
| 2025-08-27 | 11.65 | 11.93 | 11.45 | 11.50 | 11.39 | qfq | 44,298,984 | 518,754,016 | -0.61% |
| 2025-08-26 | 11.38 | 11.66 | 11.32 | 11.57 | 11.46 | qfq | 25,652,102 | 294,696,369 | 1.58% |
| 2025-08-25 | 11.44 | 11.46 | 11.31 | 11.39 | 11.28 | qfq | 21,864,910 | 248,432,671 | 0.18% |
| 2025-08-22 | 11.32 | 11.45 | 11.23 | 11.37 | 11.26 | qfq | 19,827,724 | 224,625,378 | 0.53% |
| 2025-08-21 | 11.32 | 11.50 | 11.27 | 11.31 | 11.20 | qfq | 25,112,196 | 285,154,427 | -0.09% |
| 2025-08-20 | 11.08 | 11.40 | 11.05 | 11.32 | 11.21 | qfq | 31,389,632 | 353,446,795 | 1.89% |
| 2025-08-19 | 11.14 | 11.14 | 11.01 | 11.11 | 11.00 | qfq | 13,291,602 | 147,462,652 | -0.18% |
| 2025-08-18 | 11.03 | 11.19 | 11.02 | 11.13 | 11.02 | qfq | 21,043,316 | 233,418,631 | 0.91% |
| 2025-08-15 | 10.90 | 11.08 | 10.90 | 11.03 | 10.92 | qfq | 12,413,479 | 136,439,376 | 0.91% |
| 2025-08-14 | 11.16 | 11.16 | 10.93 | 10.93 | 10.83 | qfq | 16,803,390 | 185,329,864 | -1.97% |
| 2025-08-13 | 11.16 | 11.18 | 11.05 | 11.15 | 11.04 | qfq | 13,335,368 | 148,259,970 | 0.09% |
| 2025-08-12 | 11.10 | 11.16 | 11.07 | 11.14 | 11.03 | qfq | 11,818,002 | 131,558,193 | 0.27% |
| 2025-08-11 | 11.05 | 11.11 | 11.03 | 11.11 | 11.00 | qfq | 10,155,336 | 112,571,555 | 0.45% |
| 2025-08-08 | 11.02 | 11.10 | 10.98 | 11.06 | 10.95 | qfq | 8,520,600 | 94,110,837 | 0.09% |
| 2025-08-07 | 11.02 | 11.07 | 10.97 | 11.05 | 10.94 | qfq | 10,281,008 | 113,374,639 | 0.09% |
| 2025-08-06 | 11.06 | 11.08 | 10.97 | 11.04 | 10.93 | qfq | 8,217,302 | 90,642,496 | -0.18% |
| 2025-08-05 | 10.98 | 11.07 | 10.97 | 11.06 | 10.95 | qfq | 9,902,887 | 109,322,455 | 0.73% |
| 2025-08-04 | 10.93 | 10.98 | 10.88 | 10.98 | 10.88 | qfq | 7,513,600 | 82,151,132 | 0.09% |
| 2025-08-01 | 10.93 | 11.00 | 10.90 | 10.97 | 10.87 | qfq | 7,502,708 | 82,163,435 | 0.37% |
| 2025-07-31 | 11.04 | 11.09 | 10.91 | 10.93 | 10.83 | qfq | 11,842,843 | 130,177,164 | -1.26% |
| 2025-07-30 | 11.11 | 11.16 | 11.02 | 11.07 | 10.96 | qfq | 11,295,787 | 125,252,220 | -0.63% |
| 2025-07-29 | 11.15 | 11.17 | 10.97 | 11.14 | 11.03 | qfq | 15,166,881 | 167,524,654 | -0.09% |
| 2025-07-28 | 11.22 | 11.25 | 11.12 | 11.15 | 11.04 | qfq | 13,431,100 | 149,943,611 | -0.62% |
| 2025-07-25 | 11.22 | 11.33 | 11.18 | 11.22 | 11.11 | qfq | 17,259,700 | 193,983,656 | 0.00% |
| 2025-07-24 | 11.18 | 11.23 | 11.15 | 11.22 | 11.11 | qfq | 15,005,014 | 167,905,636 | 0.45% |
| 2025-07-23 | 11.30 | 11.32 | 11.16 | 11.17 | 11.06 | qfq | 18,326,570 | 205,966,871 | -1.15% |
| 2025-07-22 | 11.31 | 11.33 | 11.22 | 11.30 | 11.19 | qfq | 15,515,256 | 174,886,636 | -0.09% |
| 2025-07-21 | 11.27 | 11.35 | 11.23 | 11.31 | 11.20 | qfq | 14,700,500 | 166,136,673 | 0.35% |
| 2025-07-18 | 11.28 | 11.35 | 11.15 | 11.27 | 11.16 | qfq | 19,306,098 | 216,505,686 | 0.00% |
| 2025-07-17 | 11.34 | 11.35 | 11.22 | 11.27 | 11.16 | qfq | 15,740,600 | 177,423,568 | 0.36% |
| 2025-07-16 | 11.21 | 11.28 | 11.17 | 11.23 | 11.12 | qfq | 12,811,500 | 143,865,791 | -0.09% |
| 2025-07-15 | 11.26 | 11.36 | 11.16 | 11.24 | 11.13 | qfq | 19,891,691 | 223,684,507 | -0.09% |
| 2025-07-14 | 11.59 | 11.59 | 11.08 | 11.25 | 11.14 | qfq | 43,036,539 | 482,960,000 | -4.66% |
| 2025-07-11 | 11.69 | 11.85 | 11.56 | 11.80 | 11.69 | qfq | 25,224,445 | 295,391,484 | 0.77% |
| 2025-07-10 | 11.62 | 11.77 | 11.53 | 11.71 | 11.55 | qfq | 17,222,005 | 200,722,371 | 0.77% |
| 2025-07-09 | 11.58 | 11.70 | 11.53 | 11.62 | 11.46 | qfq | 23,621,705 | 274,629,338 | 0.35% |
| 2025-07-08 | 11.18 | 11.60 | 11.18 | 11.58 | 11.42 | qfq | 40,195,396 | 462,723,673 | 3.39% |
| 2025-07-07 | 11.18 | 11.20 | 11.04 | 11.20 | 11.05 | qfq | 9,502,271 | 105,821,329 | 0.54% |
| 2025-07-04 | 11.22 | 11.47 | 11.10 | 11.14 | 10.99 | qfq | 16,113,868 | 180,517,897 | -0.62% |
| 2025-07-03 | 10.91 | 11.43 | 10.91 | 11.21 | 11.06 | qfq | 24,273,889 | 270,418,313 | 2.47% |
| 2025-07-02 | 10.91 | 11.03 | 10.88 | 10.94 | 10.79 | qfq | 9,200,902 | 100,651,057 | -0.18% |
| 2025-07-01 | 10.93 | 11.00 | 10.91 | 10.96 | 10.81 | qfq | 9,423,394 | 103,316,239 | 0.27% |
| 2025-06-30 | 10.97 | 10.98 | 10.88 | 10.93 | 10.78 | qfq | 9,064,801 | 99,046,084 | -0.18% |
| 2025-06-27 | 10.85 | 10.98 | 10.85 | 10.95 | 10.80 | qfq | 10,320,277 | 112,731,216 | 0.92% |
| 2025-06-26 | 10.93 | 10.99 | 10.85 | 10.85 | 10.70 | qfq | 11,024,402 | 120,073,422 | -0.18% |
| 2025-06-25 | 10.84 | 10.89 | 10.79 | 10.87 | 10.72 | qfq | 9,933,764 | 107,734,244 | 0.28% |
| 2025-06-24 | 10.74 | 10.86 | 10.74 | 10.84 | 10.69 | qfq | 10,334,600 | 111,798,632 | 1.98% |
| 2025-06-23 | 10.50 | 10.63 | 10.46 | 10.63 | 10.48 | qfq | 5,964,300 | 63,163,730 | 0.76% |
| 2025-06-20 | 10.56 | 10.64 | 10.53 | 10.55 | 10.41 | qfq | 7,167,190 | 75,885,058 | -0.09% |
| 2025-06-19 | 10.80 | 10.80 | 10.47 | 10.56 | 10.41 | qfq | 14,872,902 | 157,699,604 | -2.31% |
| 2025-06-18 | 10.91 | 10.93 | 10.78 | 10.81 | 10.66 | qfq | 9,802,700 | 106,089,924 | -1.10% |
| 2025-06-17 | 10.72 | 11.25 | 10.70 | 10.93 | 10.78 | qfq | 21,943,033 | 240,234,909 | 1.96% |
| 2025-06-16 | 10.57 | 10.75 | 10.57 | 10.72 | 10.57 | qfq | 12,744,000 | 135,791,545 | 0.37% |
| 2025-06-13 | 10.97 | 10.97 | 10.66 | 10.68 | 10.53 | qfq | 19,782,858 | 212,992,372 | -3.09% |
| 2025-06-12 | 11.10 | 11.13 | 10.97 | 11.02 | 10.87 | qfq | 13,073,430 | 144,267,874 | -0.90% |
| 2025-06-11 | 11.06 | 11.18 | 11.06 | 11.12 | 10.97 | qfq | 9,310,602 | 103,590,209 | 0.54% |
| 2025-06-10 | 11.29 | 11.30 | 10.94 | 11.06 | 10.91 | qfq | 20,068,242 | 222,936,311 | -2.21% |
| 2025-06-09 | 11.19 | 11.38 | 11.19 | 11.31 | 11.15 | qfq | 15,196,158 | 171,413,749 | 1.34% |
| 2025-06-06 | 11.16 | 11.24 | 11.12 | 11.16 | 11.01 | qfq | 12,489,849 | 139,515,754 | -0.36% |
| 2025-06-05 | 11.26 | 11.28 | 11.11 | 11.20 | 11.05 | qfq | 16,000,992 | 178,607,144 | -0.44% |
| 2025-06-04 | 11.27 | 11.33 | 11.20 | 11.25 | 11.10 | qfq | 16,527,341 | 185,897,135 | 0.27% |
| 2025-06-03 | 11.40 | 11.42 | 11.18 | 11.22 | 11.07 | qfq | 27,189,572 | 305,835,529 | -1.67% |
| 2025-05-30 | 11.80 | 11.85 | 11.40 | 11.41 | 11.25 | qfq | 32,983,528 | 380,842,755 | -3.39% |
| 2025-05-29 | 11.30 | 11.98 | 11.28 | 11.81 | 11.65 | qfq | 61,107,318 | 716,708,634 | 4.61% |
| 2025-05-28 | 11.28 | 11.65 | 11.26 | 11.29 | 11.13 | qfq | 27,778,597 | 316,132,180 | 0.36% |
| 2025-05-27 | 11.32 | 11.86 | 11.24 | 11.25 | 11.10 | qfq | 27,330,671 | 312,379,750 | -0.62% |
| 2025-05-26 | 11.33 | 11.56 | 11.28 | 11.32 | 11.16 | qfq | 25,271,395 | 287,667,996 | -0.79% |
| 2025-05-23 | 11.57 | 11.94 | 11.41 | 11.41 | 11.25 | qfq | 49,354,409 | 576,720,463 | -1.47% |
| 2025-05-22 | 11.68 | 11.78 | 11.49 | 11.58 | 11.42 | qfq | 23,410,785 | 272,222,324 | -0.69% |
| 2025-05-21 | 11.53 | 11.75 | 11.42 | 11.66 | 11.50 | qfq | 28,385,500 | 329,365,586 | 1.13% |
| 2025-05-20 | 11.35 | 11.58 | 11.27 | 11.53 | 11.37 | qfq | 18,038,876 | 205,927,027 | 1.77% |
| 2025-05-19 | 11.37 | 11.48 | 11.24 | 11.33 | 11.17 | qfq | 12,418,800 | 140,670,768 | 0.18% |
| 2025-05-16 | 11.16 | 11.44 | 11.16 | 11.31 | 11.15 | qfq | 17,083,458 | 193,900,548 | 0.98% |
| 2025-05-15 | 11.35 | 11.59 | 11.19 | 11.20 | 11.05 | qfq | 16,619,296 | 187,662,839 | -1.58% |
| 2025-05-14 | 11.50 | 11.53 | 11.25 | 11.38 | 11.22 | qfq | 20,276,094 | 229,894,160 | -1.56% |
| 2025-05-13 | 11.64 | 11.80 | 11.52 | 11.56 | 11.40 | qfq | 23,640,694 | 275,702,238 | 0.35% |
| 2025-05-12 | 11.39 | 11.68 | 11.32 | 11.52 | 11.36 | qfq | 22,229,800 | 254,423,903 | 2.22% |
| 2025-05-09 | 11.57 | 11.57 | 11.25 | 11.27 | 11.12 | qfq | 18,236,500 | 206,869,120 | -3.01% |
| 2025-05-08 | 11.60 | 11.75 | 11.60 | 11.62 | 11.46 | qfq | 18,217,792 | 212,346,948 | -0.94% |
| 2025-05-07 | 11.65 | 11.92 | 11.56 | 11.73 | 11.57 | qfq | 31,832,383 | 373,800,623 | 1.56% |
| 2025-05-06 | 11.18 | 11.58 | 11.18 | 11.55 | 11.39 | qfq | 28,076,359 | 319,616,729 | 4.24% |
| 2025-04-30 | 11.34 | 11.40 | 11.07 | 11.08 | 10.93 | qfq | 23,557,304 | 263,179,785 | -2.21% |
| 2025-04-29 | 11.15 | 11.45 | 11.04 | 11.33 | 11.17 | qfq | 22,556,574 | 254,677,905 | 1.71% |
| 2025-04-28 | 11.80 | 11.81 | 11.12 | 11.14 | 10.99 | qfq | 46,877,000 | 528,555,538 | -6.47% |
| 2025-04-25 | 11.59 | 12.00 | 11.35 | 11.91 | 11.75 | qfq | 58,831,168 | 691,211,045 | 5.40% |
| 2025-04-24 | 11.41 | 11.50 | 11.17 | 11.30 | 11.14 | qfq | 34,632,803 | 391,149,853 | -0.96% |
| 2025-04-23 | 11.37 | 11.69 | 11.25 | 11.41 | 11.25 | qfq | 61,785,033 | 707,408,703 | 0.35% |
| 2025-04-22 | 10.36 | 11.37 | 10.36 | 11.37 | 11.21 | qfq | 47,853,802 | 538,435,789 | 9.96% |
| 2025-04-21 | 10.20 | 10.45 | 10.11 | 10.34 | 10.20 | qfq | 12,427,921 | 128,187,321 | 1.27% |
| 2025-04-18 | 10.23 | 10.33 | 10.16 | 10.21 | 10.07 | qfq | 9,648,900 | 98,790,422 | 0.10% |
| 2025-04-17 | 10.05 | 10.28 | 9.98 | 10.20 | 10.06 | qfq | 8,943,109 | 91,174,594 | 1.49% |
| 2025-04-16 | 10.21 | 10.24 | 9.93 | 10.05 | 9.91 | qfq | 9,763,313 | 98,350,754 | -1.95% |
| 2025-04-15 | 10.18 | 10.40 | 10.12 | 10.25 | 10.11 | qfq | 13,473,500 | 138,192,592 | 0.59% |
| 2025-04-14 | 10.19 | 10.35 | 10.10 | 10.19 | 10.05 | qfq | 16,420,594 | 167,503,106 | 1.70% |
| 2025-04-11 | 9.80 | 10.17 | 9.76 | 10.02 | 9.88 | qfq | 14,734,700 | 146,845,300 | 1.73% |
| 2025-04-10 | 9.78 | 9.98 | 9.75 | 9.85 | 9.71 | qfq | 16,691,649 | 165,074,146 | 3.25% |
| 2025-04-09 | 9.30 | 9.61 | 8.89 | 9.54 | 9.41 | qfq | 18,640,714 | 173,169,081 | 0.85% |
| 2025-04-08 | 9.77 | 10.14 | 9.11 | 9.46 | 9.33 | qfq | 26,732,846 | 255,311,761 | -5.12% |
| 2025-04-07 | 10.26 | 10.50 | 9.97 | 9.97 | 9.83 | qfq | 19,343,401 | 195,707,470 | -10.02% |
| 2025-04-03 | 11.11 | 11.26 | 10.90 | 11.08 | 10.93 | qfq | 17,452,242 | 193,707,283 | -2.46% |
| 2025-04-02 | 11.54 | 11.54 | 11.31 | 11.36 | 11.20 | qfq | 20,971,026 | 238,714,641 | -2.07% |
| 2025-04-01 | 11.17 | 11.84 | 11.17 | 11.60 | 11.44 | qfq | 40,929,658 | 475,304,741 | 2.65% |
| 2025-03-31 | 11.45 | 11.80 | 11.22 | 11.30 | 11.14 | qfq | 34,043,803 | 390,655,526 | 1.16% |
| 2025-03-28 | 11.23 | 11.45 | 11.09 | 11.17 | 11.02 | qfq | 26,674,898 | 300,874,541 | -0.71% |
| 2025-03-27 | 10.85 | 11.85 | 10.82 | 11.25 | 11.10 | qfq | 46,570,492 | 528,897,898 | 3.97% |
| 2025-03-26 | 10.62 | 10.89 | 10.62 | 10.82 | 10.67 | qfq | 12,369,161 | 133,235,859 | 1.50% |
| 2025-03-25 | 10.71 | 10.80 | 10.61 | 10.66 | 10.51 | qfq | 10,269,800 | 109,865,337 | -0.74% |
| 2025-03-24 | 10.91 | 10.93 | 10.53 | 10.74 | 10.59 | qfq | 18,988,223 | 204,099,250 | -2.19% |
| 2025-03-21 | 11.21 | 11.31 | 10.96 | 10.98 | 10.83 | qfq | 24,262,800 | 270,034,466 | -3.00% |
| 2025-03-20 | 11.40 | 11.66 | 11.30 | 11.32 | 11.16 | qfq | 39,381,707 | 450,296,014 | 1.98% |
| 2025-03-19 | 11.10 | 11.19 | 11.05 | 11.10 | 10.95 | qfq | 12,968,414 | 144,280,345 | 0.00% |
| 2025-03-18 | 11.03 | 11.14 | 11.00 | 11.10 | 10.95 | qfq | 12,642,752 | 139,963,190 | 0.82% |
| 2025-03-17 | 10.97 | 11.07 | 10.95 | 11.01 | 10.86 | qfq | 9,832,005 | 108,288,361 | 0.46% |
| 2025-03-14 | 10.76 | 10.98 | 10.70 | 10.96 | 10.81 | qfq | 13,994,712 | 152,407,049 | 1.76% |
| 2025-03-13 | 11.00 | 11.02 | 10.67 | 10.77 | 10.62 | qfq | 17,013,810 | 183,712,731 | -2.36% |
| 2025-03-12 | 10.99 | 11.12 | 10.97 | 11.03 | 10.88 | qfq | 16,428,700 | 181,797,265 | 0.82% |
| 2025-03-11 | 10.95 | 11.01 | 10.85 | 10.94 | 10.79 | qfq | 9,229,500 | 100,648,010 | -0.64% |
| 2025-03-10 | 11.00 | 11.15 | 10.95 | 11.01 | 10.86 | qfq | 10,831,000 | 119,359,754 | 0.55% |
| 2025-03-07 | 10.98 | 11.09 | 10.88 | 10.95 | 10.80 | qfq | 14,078,674 | 154,689,675 | -0.73% |
| 2025-03-06 | 11.04 | 11.13 | 10.98 | 11.03 | 10.88 | qfq | 15,309,620 | 168,925,780 | 0.00% |
| 2025-03-05 | 10.94 | 11.04 | 10.88 | 11.03 | 10.88 | qfq | 9,197,101 | 100,871,063 | 0.55% |
| 2025-03-04 | 10.79 | 10.98 | 10.75 | 10.97 | 10.82 | qfq | 8,895,843 | 96,857,995 | 1.01% |
| 2025-03-03 | 10.88 | 11.08 | 10.79 | 10.86 | 10.71 | qfq | 13,755,431 | 150,560,341 | -0.09% |
| 2025-02-28 | 11.20 | 11.24 | 10.82 | 10.87 | 10.72 | qfq | 16,947,700 | 186,548,151 | -3.46% |
| 2025-02-27 | 11.30 | 11.40 | 11.07 | 11.26 | 11.11 | qfq | 15,650,400 | 175,920,783 | -0.27% |
| 2025-02-26 | 11.14 | 11.34 | 11.13 | 11.29 | 11.13 | qfq | 18,880,100 | 212,565,715 | 1.71% |
| 2025-02-25 | 10.97 | 11.28 | 10.91 | 11.10 | 10.95 | qfq | 19,961,642 | 222,135,690 | 0.45% |
| 2025-02-24 | 11.15 | 11.19 | 10.95 | 11.05 | 10.90 | qfq | 17,928,655 | 198,346,812 | -1.34% |
| 2025-02-21 | 11.17 | 11.22 | 11.01 | 11.20 | 11.05 | qfq | 16,183,729 | 180,145,988 | 0.18% |
| 2025-02-20 | 11.31 | 11.32 | 11.10 | 11.18 | 11.03 | qfq | 14,374,398 | 160,710,060 | -0.97% |
| 2025-02-19 | 11.15 | 11.29 | 11.13 | 11.29 | 11.13 | qfq | 14,800,721 | 166,247,966 | 0.80% |
| 2025-02-18 | 11.59 | 11.70 | 11.18 | 11.20 | 11.05 | qfq | 19,688,168 | 225,447,954 | -3.36% |
| 2025-02-17 | 11.68 | 11.73 | 11.47 | 11.59 | 11.43 | qfq | 14,198,166 | 164,481,605 | -0.69% |
| 2025-02-14 | 11.75 | 11.89 | 11.60 | 11.67 | 11.51 | qfq | 14,811,943 | 173,742,543 | -0.43% |
| 2025-02-13 | 11.88 | 12.01 | 11.72 | 11.72 | 11.56 | qfq | 16,078,702 | 190,644,658 | -1.35% |
| 2025-02-12 | 11.80 | 11.88 | 11.70 | 11.88 | 11.72 | qfq | 14,656,101 | 173,030,912 | 0.08% |
| 2025-02-11 | 12.01 | 12.01 | 11.80 | 11.87 | 11.71 | qfq | 14,266,584 | 169,268,999 | -0.75% |
| 2025-02-10 | 11.97 | 12.11 | 11.88 | 11.96 | 11.80 | qfq | 20,351,500 | 243,307,848 | 0.00% |
| 2025-02-07 | 11.82 | 12.05 | 11.80 | 11.96 | 11.80 | qfq | 32,671,528 | 389,944,036 | 0.59% |
| 2025-02-06 | 11.52 | 11.97 | 11.41 | 11.89 | 11.73 | qfq | 27,802,960 | 324,973,643 | 2.85% |
| 2025-02-05 | 11.44 | 11.67 | 11.37 | 11.56 | 11.40 | qfq | 15,919,402 | 184,002,979 | 1.05% |
| 2025-01-27 | 11.60 | 11.80 | 11.43 | 11.44 | 11.28 | qfq | 16,852,827 | 195,753,896 | -0.44% |
| 2025-01-24 | 11.40 | 11.56 | 11.30 | 11.49 | 11.33 | qfq | 15,207,708 | 173,757,812 | 0.61% |
| 2025-01-23 | 11.77 | 11.81 | 11.39 | 11.42 | 11.26 | qfq | 21,274,245 | 246,064,637 | -2.14% |
| 2025-01-22 | 11.67 | 11.76 | 11.55 | 11.67 | 11.51 | qfq | 19,844,313 | 230,972,176 | -1.35% |
| 2025-01-21 | 11.42 | 11.90 | 11.38 | 11.83 | 11.67 | qfq | 38,870,045 | 453,764,954 | 3.95% |
| 2025-01-20 | 11.25 | 11.52 | 11.16 | 11.38 | 11.19 | qfq | 18,135,405 | 206,313,302 | 2.15% |
| 2025-01-17 | 10.94 | 11.21 | 10.91 | 11.14 | 10.96 | qfq | 19,054,605 | 211,351,087 | 1.18% |
| 2025-01-16 | 10.95 | 11.10 | 10.85 | 11.01 | 10.83 | qfq | 12,864,600 | 141,170,034 | 0.92% |
| 2025-01-15 | 11.03 | 11.07 | 10.85 | 10.91 | 10.73 | qfq | 10,361,186 | 113,310,946 | -1.00% |
| 2025-01-14 | 10.61 | 11.05 | 10.55 | 11.02 | 10.84 | qfq | 19,549,087 | 212,559,047 | 4.36% |
| 2025-01-13 | 10.35 | 10.80 | 10.21 | 10.56 | 10.39 | qfq | 16,029,194 | 168,680,118 | 1.05% |
| 2025-01-10 | 10.73 | 10.80 | 10.44 | 10.45 | 10.28 | qfq | 11,212,900 | 119,314,341 | -2.61% |
| 2025-01-09 | 10.67 | 10.88 | 10.61 | 10.73 | 10.55 | qfq | 12,653,894 | 136,453,180 | 0.56% |
| 2025-01-08 | 10.65 | 10.77 | 10.37 | 10.67 | 10.50 | qfq | 15,420,793 | 163,266,162 | -0.56% |
| 2025-01-07 | 10.50 | 10.73 | 10.36 | 10.73 | 10.55 | qfq | 15,864,388 | 168,148,852 | 2.68% |
| 2025-01-06 | 10.26 | 10.55 | 10.01 | 10.45 | 10.28 | qfq | 19,346,600 | 200,992,065 | 2.15% |
| 2025-01-03 | 10.70 | 10.77 | 10.22 | 10.23 | 10.06 | qfq | 17,797,101 | 185,609,485 | -3.94% |
| 2025-01-02 | 10.95 | 11.11 | 10.55 | 10.65 | 10.48 | qfq | 18,616,105 | 201,287,933 | -3.18% |
| 2024-12-31 | 11.30 | 11.41 | 10.97 | 11.00 | 10.82 | qfq | 14,311,805 | 159,210,564 | -3.00% |
| 2024-12-30 | 11.36 | 11.42 | 11.22 | 11.34 | 11.15 | qfq | 10,826,994 | 122,556,022 | -0.70% |
| 2024-12-27 | 11.34 | 11.49 | 11.27 | 11.42 | 11.23 | qfq | 14,506,701 | 165,402,858 | 0.53% |
| 2024-12-26 | 11.18 | 11.40 | 11.09 | 11.36 | 11.17 | qfq | 15,692,514 | 177,262,532 | 2.16% |
| 2024-12-25 | 11.38 | 11.41 | 11.01 | 11.12 | 10.94 | qfq | 14,922,900 | 166,707,324 | -2.28% |
| 2024-12-24 | 11.28 | 11.47 | 11.12 | 11.38 | 11.19 | qfq | 18,016,288 | 203,417,941 | 1.16% |
| 2024-12-23 | 11.78 | 11.83 | 11.23 | 11.25 | 11.07 | qfq | 22,980,200 | 263,682,704 | -4.42% |
| 2024-12-20 | 11.79 | 11.86 | 11.73 | 11.77 | 11.58 | qfq | 15,473,794 | 182,520,870 | -0.51% |
| 2024-12-19 | 11.70 | 11.86 | 11.50 | 11.83 | 11.64 | qfq | 22,599,195 | 264,411,797 | 0.08% |
| 2024-12-18 | 11.75 | 12.01 | 11.68 | 11.82 | 11.63 | qfq | 21,456,394 | 254,129,302 | 0.17% |
| 2024-12-17 | 11.94 | 12.30 | 11.77 | 11.80 | 11.61 | qfq | 33,379,393 | 402,992,082 | -1.83% |
| 2024-12-16 | 12.26 | 12.41 | 11.96 | 12.02 | 11.82 | qfq | 29,869,002 | 363,071,084 | -2.75% |
| 2024-12-13 | 12.43 | 12.65 | 12.31 | 12.36 | 12.16 | qfq | 26,275,348 | 327,049,729 | -1.59% |
| 2024-12-12 | 12.49 | 12.57 | 12.31 | 12.56 | 12.35 | qfq | 31,028,752 | 385,811,594 | 0.32% |
| 2024-12-11 | 12.40 | 12.68 | 12.34 | 12.52 | 12.32 | qfq | 28,381,401 | 354,817,190 | 0.32% |
| 2024-12-10 | 13.01 | 13.09 | 12.47 | 12.48 | 12.28 | qfq | 51,539,789 | 654,235,903 | -1.81% |
| 2024-12-09 | 12.50 | 13.06 | 12.40 | 12.71 | 12.50 | qfq | 56,469,771 | 721,625,639 | 1.44% |
| 2024-12-06 | 12.45 | 12.61 | 12.27 | 12.53 | 12.33 | qfq | 40,098,273 | 499,446,417 | 0.64% |
| 2024-12-05 | 12.29 | 12.58 | 12.25 | 12.45 | 12.25 | qfq | 46,206,700 | 573,229,355 | 1.14% |
| 2024-12-04 | 12.65 | 12.87 | 12.20 | 12.31 | 12.11 | qfq | 58,752,402 | 732,959,137 | -4.65% |
| 2024-12-03 | 13.37 | 13.54 | 12.51 | 12.91 | 12.70 | qfq | 90,738,121 | 1,165,408,649 | -2.05% |
| 2024-12-02 | 14.04 | 14.04 | 12.89 | 13.18 | 12.96 | qfq | 135,504,241 | 1,810,219,209 | 2.73% |
| 2024-11-29 | 12.83 | 12.83 | 12.82 | 12.83 | 12.62 | qfq | 32,311,233 | 414,551,919 | 10.03% |
| 2024-11-28 | 11.71 | 11.88 | 11.47 | 11.66 | 11.47 | qfq | 42,987,331 | 501,130,306 | -1.69% |
| 2024-11-27 | 11.67 | 11.98 | 11.45 | 11.86 | 11.67 | qfq | 47,560,390 | 557,037,901 | 0.59% |
| 2024-11-26 | 12.22 | 12.38 | 11.76 | 11.79 | 11.60 | qfq | 59,499,300 | 714,751,260 | -4.69% |
| 2024-11-25 | 12.46 | 12.73 | 12.00 | 12.37 | 12.17 | qfq | 83,688,796 | 1,031,672,129 | 2.23% |
| 2024-11-22 | 12.87 | 13.09 | 12.03 | 12.10 | 11.90 | qfq | 130,939,547 | 1,652,541,198 | -5.47% |
| 2024-11-21 | 11.58 | 12.80 | 11.53 | 12.80 | 12.59 | qfq | 70,185,755 | 878,444,316 | 9.97% |
| 2024-11-20 | 11.36 | 11.76 | 11.25 | 11.64 | 11.45 | qfq | 55,510,582 | 644,479,026 | 2.46% |
| 2024-11-19 | 11.15 | 11.45 | 11.00 | 11.36 | 11.17 | qfq | 40,181,670 | 452,123,349 | 1.88% |
| 2024-11-18 | 11.49 | 11.79 | 10.91 | 11.15 | 10.97 | qfq | 53,141,602 | 597,712,182 | -3.21% |
| 2024-11-15 | 10.82 | 11.91 | 10.78 | 11.52 | 11.33 | qfq | 80,574,355 | 922,734,033 | 5.88% |
| 2024-11-14 | 11.25 | 11.29 | 10.84 | 10.88 | 10.70 | qfq | 26,928,144 | 297,546,593 | -3.80% |
| 2024-11-13 | 11.32 | 11.45 | 11.07 | 11.31 | 11.13 | qfq | 32,177,600 | 361,843,425 | -1.57% |
| 2024-11-12 | 11.60 | 11.85 | 11.37 | 11.49 | 11.30 | qfq | 45,577,404 | 529,587,295 | -0.86% |
| 2024-11-11 | 11.39 | 11.63 | 11.31 | 11.59 | 11.40 | qfq | 46,191,825 | 531,652,192 | 1.22% |
| 2024-11-08 | 11.69 | 11.79 | 11.42 | 11.45 | 11.26 | qfq | 46,574,910 | 538,118,067 | -1.55% |
| 2024-11-07 | 11.25 | 11.68 | 11.25 | 11.63 | 11.44 | qfq | 59,039,983 | 676,927,730 | 0.78% |
| 2024-11-06 | 11.24 | 12.07 | 11.18 | 11.54 | 11.35 | qfq | 93,255,174 | 1,085,968,868 | 2.40% |
| 2024-11-05 | 11.14 | 11.34 | 11.06 | 11.27 | 11.09 | qfq | 57,456,660 | 645,043,655 | 0.18% |
| 2024-11-04 | 10.86 | 11.44 | 10.86 | 11.25 | 11.07 | qfq | 55,266,749 | 618,538,804 | 4.75% |
| 2024-11-01 | 11.18 | 11.26 | 10.66 | 10.74 | 10.56 | qfq | 54,930,553 | 597,603,988 | -4.87% |
| 2024-10-31 | 11.21 | 11.60 | 11.06 | 11.29 | 11.11 | qfq | 85,408,805 | 965,990,474 | 0.80% |
| 2024-10-30 | 10.47 | 11.59 | 10.42 | 11.20 | 11.02 | qfq | 88,615,904 | 976,591,932 | 5.96% |
| 2024-10-29 | 10.91 | 10.98 | 10.56 | 10.57 | 10.40 | qfq | 40,631,793 | 436,201,748 | -2.40% |
| 2024-10-28 | 10.39 | 10.84 | 10.30 | 10.83 | 10.65 | qfq | 50,438,025 | 537,003,371 | 4.13% |
| 2024-10-25 | 10.35 | 10.45 | 10.34 | 10.40 | 10.23 | qfq | 27,770,720 | 288,511,752 | 0.97% |
| 2024-10-24 | 10.48 | 10.52 | 10.22 | 10.30 | 10.13 | qfq | 29,150,002 | 300,791,069 | -2.09% |
| 2024-10-23 | 10.60 | 10.85 | 10.39 | 10.52 | 10.35 | qfq | 55,113,311 | 584,135,229 | -0.94% |
| 2024-10-22 | 10.26 | 10.68 | 10.20 | 10.62 | 10.45 | qfq | 64,530,307 | 680,190,320 | 4.63% |
| 2024-10-21 | 10.17 | 10.30 | 10.03 | 10.15 | 9.98 | qfq | 36,388,893 | 369,115,311 | -0.78% |
| 2024-10-18 | 9.93 | 10.30 | 9.79 | 10.23 | 10.06 | qfq | 46,156,080 | 469,016,885 | 3.13% |
| 2024-10-17 | 9.90 | 10.06 | 9.83 | 9.92 | 9.76 | qfq | 22,471,120 | 223,703,744 | 0.40% |
| 2024-10-16 | 9.79 | 9.98 | 9.73 | 9.88 | 9.72 | qfq | 19,648,686 | 193,785,834 | -0.10% |
| 2024-10-15 | 10.18 | 10.20 | 9.89 | 9.89 | 9.73 | qfq | 25,602,537 | 256,724,162 | -2.85% |
| 2024-10-14 | 9.88 | 10.18 | 9.81 | 10.18 | 10.01 | qfq | 28,807,592 | 289,168,724 | 3.04% |
| 2024-10-11 | 10.46 | 10.46 | 9.76 | 9.88 | 9.72 | qfq | 34,867,758 | 350,286,315 | -5.00% |
| 2024-10-10 | 10.28 | 10.67 | 10.06 | 10.40 | 10.23 | qfq | 40,656,233 | 422,747,708 | 0.58% |
| 2024-10-09 | 11.00 | 11.13 | 10.34 | 10.34 | 10.17 | qfq | 57,065,236 | 609,235,405 | -10.01% |
| 2024-10-08 | 12.08 | 12.10 | 10.53 | 11.49 | 11.30 | qfq | 101,515,511 | 1,159,433,150 | 4.36% |
| 2024-09-30 | 10.54 | 11.08 | 10.17 | 11.01 | 10.83 | qfq | 81,876,382 | 875,996,822 | 8.69% |
| 2024-09-27 | 9.78 | 10.22 | 9.71 | 10.13 | 9.96 | qfq | 57,804,500 | 575,825,793 | 5.19% |
| 2024-09-26 | 9.30 | 9.64 | 9.29 | 9.63 | 9.47 | qfq | 37,425,537 | 355,654,440 | 2.99% |
| 2024-09-25 | 9.33 | 9.62 | 9.28 | 9.35 | 9.20 | qfq | 42,651,200 | 402,841,398 | 0.75% |
| 2024-09-24 | 9.07 | 9.28 | 8.93 | 9.28 | 9.13 | qfq | 31,897,400 | 292,041,109 | 2.65% |
| 2024-09-23 | 8.92 | 9.08 | 8.89 | 9.04 | 8.89 | qfq | 14,352,500 | 129,507,225 | 0.78% |
| 2024-09-20 | 9.03 | 9.08 | 8.89 | 8.97 | 8.82 | qfq | 15,442,200 | 138,560,068 | -0.77% |
| 2024-09-19 | 8.92 | 9.07 | 8.82 | 9.04 | 8.89 | qfq | 21,358,434 | 191,958,208 | 2.03% |
| 2024-09-18 | 8.77 | 8.89 | 8.62 | 8.86 | 8.72 | qfq | 18,457,734 | 161,337,038 | 0.57% |
| 2024-09-13 | 8.93 | 9.02 | 8.80 | 8.81 | 8.67 | qfq | 16,953,234 | 150,671,329 | -1.56% |
| 2024-09-12 | 9.00 | 9.15 | 8.93 | 8.95 | 8.80 | qfq | 16,921,110 | 152,777,413 | -0.44% |
| 2024-09-11 | 9.01 | 9.10 | 8.93 | 8.99 | 8.84 | qfq | 17,934,800 | 161,604,378 | -0.66% |
| 2024-09-10 | 9.08 | 9.10 | 8.86 | 9.05 | 8.90 | qfq | 23,117,686 | 206,850,147 | -0.66% |
| 2024-09-09 | 9.40 | 9.44 | 9.04 | 9.11 | 8.96 | qfq | 38,026,431 | 349,227,112 | -4.31% |
| 2024-09-06 | 9.45 | 10.17 | 9.36 | 9.52 | 9.36 | qfq | 56,555,295 | 548,830,998 | 0.74% |
| 2024-09-05 | 9.05 | 9.50 | 9.05 | 9.45 | 9.30 | qfq | 40,727,202 | 380,253,496 | 4.07% |
| 2024-09-04 | 9.10 | 9.19 | 9.05 | 9.08 | 8.93 | qfq | 14,575,000 | 132,764,102 | -1.09% |
| 2024-09-03 | 9.20 | 9.28 | 9.12 | 9.18 | 9.03 | qfq | 16,827,600 | 154,441,293 | 0.44% |
| 2024-09-02 | 9.28 | 9.35 | 9.11 | 9.14 | 8.99 | qfq | 20,215,900 | 186,653,650 | -1.61% |
| 2024-08-30 | 9.08 | 9.43 | 9.05 | 9.29 | 9.14 | qfq | 30,876,800 | 287,372,262 | 2.20% |
| 2024-08-29 | 8.80 | 9.14 | 8.80 | 9.09 | 8.94 | qfq | 22,305,400 | 201,205,258 | 2.13% |
| 2024-08-28 | 8.98 | 9.12 | 8.86 | 8.90 | 8.75 | qfq | 22,502,166 | 201,014,387 | -1.55% |
| 2024-08-27 | 9.28 | 9.32 | 9.00 | 9.04 | 8.89 | qfq | 27,173,274 | 247,988,211 | -3.73% |
| 2024-08-26 | 9.45 | 9.49 | 9.23 | 9.39 | 9.24 | qfq | 27,106,978 | 252,677,328 | -1.05% |
| 2024-08-23 | 9.45 | 9.65 | 9.40 | 9.49 | 9.33 | qfq | 26,210,911 | 249,828,531 | 0.21% |
| 2024-08-22 | 9.70 | 9.74 | 9.40 | 9.47 | 9.32 | qfq | 28,694,050 | 273,537,644 | -2.47% |
| 2024-08-21 | 9.98 | 9.98 | 9.63 | 9.71 | 9.55 | qfq | 30,456,612 | 295,946,473 | -2.71% |
| 2024-08-20 | 10.45 | 10.47 | 9.97 | 9.98 | 9.82 | qfq | 38,564,453 | 391,175,817 | -4.31% |
| 2024-08-19 | 10.37 | 10.57 | 10.32 | 10.43 | 10.26 | qfq | 28,298,011 | 295,799,327 | -0.67% |
| 2024-08-16 | 10.80 | 10.97 | 10.50 | 10.50 | 10.33 | qfq | 43,623,400 | 466,839,166 | -4.37% |
| 2024-08-15 | 10.80 | 10.98 | 10.48 | 10.98 | 10.80 | qfq | 51,224,560 | 553,275,283 | 0.55% |
| 2024-08-14 | 10.64 | 11.09 | 10.62 | 10.92 | 10.74 | qfq | 50,820,600 | 555,373,534 | 1.68% |
| 2024-08-13 | 10.67 | 10.76 | 10.37 | 10.74 | 10.56 | qfq | 40,303,258 | 424,918,623 | 0.56% |
| 2024-08-12 | 10.90 | 10.97 | 10.55 | 10.68 | 10.51 | qfq | 32,266,900 | 346,165,308 | -1.48% |
| 2024-08-09 | 10.85 | 11.08 | 10.81 | 10.84 | 10.66 | qfq | 34,613,348 | 377,738,176 | 0.74% |
| 2024-08-08 | 10.85 | 11.04 | 10.59 | 10.76 | 10.58 | qfq | 47,390,147 | 510,762,198 | -2.18% |
| 2024-08-07 | 11.04 | 11.28 | 10.97 | 11.00 | 10.82 | qfq | 45,049,849 | 500,554,065 | -1.26% |
| 2024-08-06 | 11.30 | 11.43 | 10.74 | 11.14 | 10.96 | qfq | 60,663,979 | 668,014,617 | 0.91% |
| 2024-08-05 | 11.96 | 12.06 | 11.00 | 11.04 | 10.86 | qfq | 93,905,962 | 1,080,415,357 | -9.51% |
| 2024-08-02 | 12.07 | 12.69 | 11.73 | 12.20 | 12.00 | qfq | 105,697,745 | 1,293,000,985 | -1.85% |
| 2024-08-01 | 11.99 | 12.80 | 11.90 | 12.43 | 12.23 | qfq | 130,268,246 | 1,611,871,663 | 2.90% |
| 2024-07-31 | 12.01 | 12.50 | 11.67 | 12.08 | 11.88 | qfq | 132,852,576 | 1,603,904,147 | -3.59% |
| 2024-07-30 | 12.67 | 13.50 | 11.79 | 12.53 | 12.33 | qfq | 185,599,243 | 2,309,878,677 | 1.79% |
| 2024-07-29 | 11.54 | 12.31 | 11.54 | 12.31 | 12.11 | qfq | 99,763,174 | 1,200,770,155 | 10.01% |
| 2024-07-26 | 10.50 | 11.19 | 10.48 | 11.19 | 11.01 | qfq | 106,694,227 | 1,176,658,849 | 10.03% |
| 2024-07-25 | 10.08 | 10.55 | 9.98 | 10.17 | 10.00 | qfq | 41,260,752 | 423,750,387 | -1.17% |
| 2024-07-24 | 10.85 | 10.92 | 10.04 | 10.29 | 10.12 | qfq | 65,867,784 | 689,927,237 | -7.30% |
| 2024-07-23 | 10.79 | 11.45 | 10.62 | 11.10 | 10.92 | qfq | 81,878,253 | 912,378,280 | 3.54% |
| 2024-07-22 | 10.30 | 10.94 | 10.23 | 10.72 | 10.54 | qfq | 42,978,278 | 459,158,120 | 2.10% |
| 2024-07-19 | 10.90 | 11.38 | 10.50 | 10.50 | 10.33 | qfq | 60,126,277 | 659,264,030 | -4.11% |
| 2024-07-18 | 10.95 | 11.08 | 10.50 | 10.95 | 10.77 | qfq | 44,254,933 | 481,373,231 | -2.49% |
| 2024-07-17 | 11.28 | 11.46 | 11.12 | 11.23 | 11.05 | qfq | 61,495,064 | 693,636,416 | -2.69% |
| 2024-07-16 | 10.77 | 11.60 | 10.76 | 11.54 | 11.35 | qfq | 88,975,367 | 1,010,693,689 | 4.62% |
| 2024-07-15 | 10.90 | 11.66 | 10.86 | 11.03 | 10.85 | qfq | 80,544,019 | 905,632,259 | 1.47% |
| 2024-07-12 | 10.93 | 11.28 | 10.70 | 10.87 | 10.69 | qfq | 67,194,816 | 739,563,688 | -1.27% |
| 2024-07-11 | 10.79 | 11.06 | 10.69 | 11.01 | 10.83 | qfq | 69,927,227 | 762,367,171 | 2.90% |
| 2024-07-10 | 10.45 | 10.95 | 10.44 | 10.70 | 10.53 | qfq | 78,892,274 | 847,686,085 | 2.49% |
| 2024-07-09 | 10.14 | 10.49 | 9.80 | 10.44 | 10.27 | qfq | 52,397,599 | 535,970,350 | 2.76% |
| 2024-07-08 | 10.37 | 10.52 | 10.16 | 10.16 | 9.99 | qfq | 37,652,429 | 388,158,391 | -3.05% |
| 2024-07-05 | 10.33 | 10.65 | 10.00 | 10.48 | 10.31 | qfq | 57,285,808 | 589,933,770 | -0.10% |
| 2024-07-04 | 10.22 | 10.78 | 9.98 | 10.49 | 10.32 | qfq | 52,183,995 | 542,692,147 | 3.15% |
| 2024-07-03 | 10.41 | 10.45 | 10.14 | 10.17 | 10.00 | qfq | 24,850,326 | 255,211,920 | -2.12% |
| 2024-07-02 | 10.63 | 10.70 | 10.34 | 10.39 | 10.22 | qfq | 35,210,600 | 369,389,244 | -2.17% |
| 2024-07-01 | 10.41 | 10.73 | 10.23 | 10.62 | 10.45 | qfq | 55,081,632 | 575,838,226 | 0.95% |
| 2024-06-28 | 9.80 | 10.87 | 9.74 | 10.52 | 10.35 | qfq | 74,257,426 | 785,170,130 | 6.48% |
| 2024-06-27 | 10.46 | 10.46 | 9.87 | 9.88 | 9.72 | qfq | 45,351,748 | 458,796,716 | -6.88% |
| 2024-06-26 | 10.28 | 10.68 | 10.18 | 10.61 | 10.44 | qfq | 42,358,122 | 441,201,442 | 1.24% |
| 2024-06-25 | 10.47 | 10.84 | 10.32 | 10.48 | 10.31 | qfq | 46,287,051 | 491,190,704 | 0.19% |
| 2024-06-24 | 10.75 | 11.04 | 10.38 | 10.46 | 10.26 | qfq | 49,764,891 | 529,110,408 | -3.95% |
| 2024-06-21 | 10.75 | 11.25 | 10.61 | 10.89 | 10.68 | qfq | 95,779,100 | 1,053,172,297 | 1.30% |
| 2024-06-20 | 9.75 | 10.75 | 9.54 | 10.75 | 10.54 | qfq | 79,410,442 | 822,218,900 | 10.03% |
| 2024-06-19 | 10.07 | 10.12 | 9.76 | 9.77 | 9.58 | qfq | 22,811,774 | 225,888,722 | -2.98% |
| 2024-06-18 | 9.80 | 10.17 | 9.68 | 10.07 | 9.87 | qfq | 31,129,277 | 309,882,675 | 1.72% |
| 2024-06-17 | 9.74 | 10.05 | 9.67 | 9.90 | 9.71 | qfq | 24,401,087 | 242,098,952 | 1.64% |
| 2024-06-14 | 9.70 | 9.77 | 9.57 | 9.74 | 9.55 | qfq | 14,302,144 | 138,805,675 | 0.10% |
| 2024-06-13 | 9.86 | 10.08 | 9.68 | 9.73 | 9.54 | qfq | 25,359,700 | 249,656,871 | -2.80% |
| 2024-06-12 | 9.72 | 10.19 | 9.69 | 10.01 | 9.81 | qfq | 34,399,897 | 344,814,612 | 2.14% |
| 2024-06-11 | 9.56 | 9.95 | 9.50 | 9.80 | 9.61 | qfq | 27,078,497 | 262,834,871 | 0.10% |
| 2024-06-07 | 9.45 | 10.00 | 9.16 | 9.79 | 9.60 | qfq | 39,421,194 | 376,338,287 | 3.60% |
| 2024-06-06 | 9.62 | 9.76 | 9.28 | 9.45 | 9.27 | qfq | 36,569,752 | 347,327,247 | -4.26% |
| 2024-06-05 | 9.95 | 10.24 | 9.84 | 9.87 | 9.68 | qfq | 35,519,988 | 356,373,694 | 0.41% |
| 2024-06-04 | 9.84 | 9.98 | 9.62 | 9.83 | 9.64 | qfq | 31,054,489 | 302,911,497 | -0.61% |
| 2024-06-03 | 9.96 | 10.20 | 9.77 | 9.89 | 9.70 | qfq | 31,742,568 | 315,549,689 | -1.98% |
| 2024-05-31 | 10.45 | 10.68 | 10.05 | 10.09 | 9.89 | qfq | 54,043,757 | 557,432,432 | -5.70% |
| 2024-05-30 | 10.45 | 11.17 | 10.41 | 10.70 | 10.49 | qfq | 52,503,457 | 569,542,711 | 1.33% |
| 2024-05-29 | 10.73 | 10.90 | 10.55 | 10.56 | 10.35 | qfq | 42,682,889 | 454,353,306 | -3.47% |
| 2024-05-28 | 10.75 | 11.38 | 10.45 | 10.94 | 10.73 | qfq | 60,853,914 | 658,250,476 | 0.00% |
| 2024-05-27 | 10.55 | 11.22 | 10.31 | 10.94 | 10.73 | qfq | 54,185,044 | 589,350,257 | 3.89% |
| 2024-05-24 | 10.42 | 10.79 | 10.21 | 10.53 | 10.32 | qfq | 51,541,077 | 543,292,936 | 0.48% |
| 2024-05-23 | 11.01 | 11.01 | 10.39 | 10.48 | 10.28 | qfq | 57,394,761 | 610,718,511 | -5.92% |
| 2024-05-22 | 11.30 | 11.88 | 10.98 | 11.14 | 10.92 | qfq | 101,524,327 | 1,156,616,528 | -6.23% |
| 2024-05-21 | 10.68 | 11.88 | 10.50 | 11.88 | 11.65 | qfq | 78,293,616 | 881,393,868 | 10.00% |
| 2024-05-20 | 10.54 | 10.80 | 10.45 | 10.80 | 10.59 | qfq | 55,993,428 | 596,962,095 | 1.31% |
| 2024-05-17 | 10.60 | 11.16 | 10.40 | 10.66 | 10.45 | qfq | 75,204,024 | 802,804,070 | -3.79% |
| 2024-05-16 | 11.23 | 11.80 | 10.93 | 11.08 | 10.86 | qfq | 95,535,651 | 1,073,194,530 | -5.70% |
| 2024-05-15 | 12.38 | 12.38 | 11.04 | 11.75 | 11.52 | qfq | 151,617,816 | 1,792,003,294 | 3.16% |
| 2024-05-14 | 11.20 | 11.39 | 10.79 | 11.39 | 11.17 | qfq | 66,553,025 | 743,968,203 | 10.05% |
| 2024-05-13 | 9.53 | 10.35 | 9.42 | 10.35 | 10.15 | qfq | 50,003,562 | 506,620,892 | 9.99% |
| 2024-05-10 | 9.45 | 9.50 | 9.28 | 9.41 | 9.23 | qfq | 18,129,200 | 170,046,822 | -0.42% |
| 2024-05-09 | 9.10 | 9.55 | 9.08 | 9.45 | 9.27 | qfq | 32,069,310 | 301,023,305 | 4.07% |
| 2024-05-08 | 9.26 | 9.29 | 9.05 | 9.08 | 8.90 | qfq | 17,155,254 | 156,460,173 | -2.68% |
| 2024-05-07 | 9.35 | 9.56 | 9.12 | 9.33 | 9.15 | qfq | 24,999,102 | 233,808,529 | 0.11% |
| 2024-05-06 | 9.25 | 9.42 | 9.20 | 9.32 | 9.14 | qfq | 25,358,102 | 236,191,491 | 1.75% |
| 2024-04-30 | 9.43 | 9.46 | 9.12 | 9.16 | 8.98 | qfq | 26,237,861 | 242,590,587 | -3.48% |
| 2024-04-29 | 9.88 | 10.01 | 9.40 | 9.49 | 9.30 | qfq | 51,217,688 | 491,832,036 | -2.67% |
| 2024-04-26 | 9.23 | 9.85 | 9.13 | 9.75 | 9.56 | qfq | 55,515,121 | 535,945,503 | 6.56% |
| 2024-04-25 | 9.45 | 9.49 | 9.08 | 9.15 | 8.97 | qfq | 29,599,787 | 273,738,443 | -3.58% |
| 2024-04-24 | 9.27 | 9.65 | 9.25 | 9.49 | 9.30 | qfq | 31,084,542 | 295,858,252 | 2.37% |
| 2024-04-23 | 9.23 | 9.48 | 9.12 | 9.27 | 9.09 | qfq | 29,944,760 | 278,050,843 | -1.17% |
| 2024-04-22 | 9.00 | 9.60 | 9.00 | 9.38 | 9.20 | qfq | 48,372,735 | 451,619,022 | 5.75% |
| 2024-04-19 | 8.44 | 8.97 | 8.42 | 8.87 | 8.70 | qfq | 34,173,386 | 300,957,673 | 3.74% |
| 2024-04-18 | 8.41 | 8.74 | 8.25 | 8.55 | 8.38 | qfq | 19,165,011 | 164,123,832 | 1.66% |
| 2024-04-17 | 7.91 | 8.44 | 7.91 | 8.41 | 8.25 | qfq | 17,048,631 | 141,473,861 | 6.32% |
| 2024-04-16 | 8.70 | 8.70 | 7.91 | 7.91 | 7.76 | qfq | 29,344,700 | 240,684,456 | -10.01% |
| 2024-04-15 | 8.95 | 9.03 | 8.54 | 8.79 | 8.62 | qfq | 29,838,163 | 263,559,630 | -2.33% |
| 2024-04-12 | 8.50 | 9.13 | 8.49 | 9.00 | 8.82 | qfq | 45,930,696 | 406,768,158 | 5.76% |
| 2024-04-11 | 8.30 | 8.66 | 8.23 | 8.51 | 8.34 | qfq | 15,073,690 | 127,909,996 | 1.92% |
| 2024-04-10 | 8.41 | 8.57 | 8.14 | 8.35 | 8.19 | qfq | 13,352,800 | 111,204,978 | -0.71% |
| 2024-04-09 | 8.37 | 8.55 | 8.36 | 8.41 | 8.25 | qfq | 8,257,430 | 69,587,530 | -0.36% |
| 2024-04-08 | 8.49 | 8.68 | 8.43 | 8.44 | 8.28 | qfq | 12,680,825 | 108,407,973 | -0.82% |
| 2024-04-03 | 8.66 | 8.73 | 8.35 | 8.51 | 8.34 | qfq | 10,884,923 | 92,188,263 | -1.39% |
| 2024-04-02 | 8.65 | 8.85 | 8.58 | 8.63 | 8.46 | qfq | 13,213,200 | 114,480,895 | -0.23% |
| 2024-04-01 | 8.43 | 8.69 | 8.43 | 8.65 | 8.48 | qfq | 13,169,900 | 113,389,853 | 2.73% |
| 2024-03-29 | 8.35 | 8.43 | 8.23 | 8.42 | 8.26 | qfq | 8,958,537 | 74,761,060 | 0.84% |
| 2024-03-28 | 8.10 | 8.43 | 8.05 | 8.35 | 8.19 | qfq | 16,135,786 | 134,143,354 | 4.11% |
| 2024-03-27 | 8.50 | 8.53 | 8.00 | 8.02 | 7.86 | qfq | 14,326,700 | 118,030,891 | -5.42% |
| 2024-03-26 | 8.50 | 8.55 | 8.30 | 8.48 | 8.31 | qfq | 16,974,296 | 142,962,809 | -0.47% |
| 2024-03-25 | 8.74 | 8.83 | 8.50 | 8.52 | 8.35 | qfq | 17,371,704 | 150,619,822 | -3.29% |
| 2024-03-22 | 9.02 | 9.02 | 8.76 | 8.81 | 8.64 | qfq | 19,658,088 | 173,663,545 | -2.33% |
| 2024-03-21 | 9.07 | 9.16 | 8.93 | 9.02 | 8.84 | qfq | 27,712,251 | 251,028,664 | -0.55% |
| 2024-03-20 | 8.73 | 9.29 | 8.73 | 9.07 | 8.89 | qfq | 38,443,955 | 348,310,211 | 3.30% |
| 2024-03-19 | 8.83 | 8.91 | 8.76 | 8.78 | 8.61 | qfq | 20,024,987 | 176,720,110 | -1.90% |
| 2024-03-18 | 8.73 | 9.05 | 8.73 | 8.95 | 8.78 | qfq | 35,113,790 | 313,322,826 | 2.99% |
| 2024-03-15 | 8.62 | 8.78 | 8.48 | 8.69 | 8.52 | qfq | 22,481,748 | 194,104,471 | -0.91% |
| 2024-03-14 | 8.69 | 9.08 | 8.60 | 8.77 | 8.60 | qfq | 39,160,706 | 345,495,978 | 2.69% |
| 2024-03-13 | 8.40 | 8.69 | 8.38 | 8.54 | 8.37 | qfq | 19,087,233 | 163,505,258 | 0.95% |
| 2024-03-12 | 8.46 | 8.59 | 8.40 | 8.46 | 8.29 | qfq | 15,663,175 | 132,778,699 | 0.48% |
| 2024-03-11 | 8.30 | 8.49 | 8.26 | 8.42 | 8.26 | qfq | 14,584,276 | 122,591,095 | 1.20% |
| 2024-03-08 | 8.30 | 8.45 | 8.20 | 8.32 | 8.16 | qfq | 13,100,440 | 108,741,135 | -0.60% |
| 2024-03-07 | 8.57 | 8.71 | 8.37 | 8.37 | 8.21 | qfq | 18,588,344 | 158,641,680 | -2.67% |
| 2024-03-06 | 8.70 | 8.75 | 8.51 | 8.60 | 8.43 | qfq | 28,452,317 | 244,960,292 | -2.82% |
| 2024-03-05 | 8.42 | 9.27 | 8.25 | 8.85 | 8.68 | qfq | 53,256,748 | 469,134,420 | 3.63% |
| 2024-03-04 | 8.80 | 8.80 | 8.34 | 8.54 | 8.37 | qfq | 29,317,846 | 249,752,091 | -3.17% |
| 2024-03-01 | 8.61 | 9.03 | 8.47 | 8.82 | 8.65 | qfq | 53,568,168 | 468,143,191 | 4.50% |
| 2024-02-29 | 7.79 | 8.44 | 7.66 | 8.44 | 8.28 | qfq | 37,257,390 | 306,251,683 | 8.07% |
| 2024-02-28 | 8.45 | 8.53 | 7.79 | 7.81 | 7.66 | qfq | 35,902,981 | 296,496,141 | -8.44% |
| 2024-02-27 | 8.11 | 8.80 | 8.04 | 8.53 | 8.36 | qfq | 38,344,223 | 324,873,890 | 6.49% |
| 2024-02-26 | 8.04 | 8.21 | 8.00 | 8.01 | 7.85 | qfq | 27,191,388 | 220,232,589 | -1.72% |
| 2024-02-23 | 7.76 | 8.37 | 7.71 | 8.15 | 7.99 | qfq | 36,803,922 | 294,102,543 | 3.69% |
| 2024-02-22 | 7.63 | 8.07 | 7.60 | 7.86 | 7.71 | qfq | 40,635,883 | 316,092,382 | 3.97% |
| 2024-02-21 | 6.90 | 7.56 | 6.79 | 7.56 | 7.41 | qfq | 19,419,619 | 142,539,512 | 10.04% |
| 2024-02-20 | 6.76 | 6.90 | 6.66 | 6.87 | 6.74 | qfq | 10,829,800 | 73,882,717 | 0.88% |
| 2024-02-19 | 6.78 | 6.86 | 6.69 | 6.81 | 6.68 | qfq | 12,636,767 | 85,701,388 | 2.10% |
| 2024-02-08 | 6.17 | 6.70 | 6.17 | 6.67 | 6.54 | qfq | 17,098,459 | 109,630,083 | 8.28% |
| 2024-02-07 | 6.20 | 6.49 | 6.06 | 6.16 | 6.04 | qfq | 16,439,760 | 103,047,639 | -0.65% |
| 2024-02-06 | 5.68 | 6.38 | 5.50 | 6.20 | 6.08 | qfq | 17,888,363 | 105,847,030 | 2.99% |
| 2024-02-05 | 6.69 | 6.69 | 6.02 | 6.02 | 5.90 | qfq | 16,314,500 | 100,911,667 | -10.01% |
| 2024-02-02 | 7.05 | 7.23 | 6.37 | 6.69 | 6.56 | qfq | 14,649,374 | 99,694,103 | -5.51% |
| 2024-02-01 | 7.20 | 7.31 | 7.00 | 7.08 | 6.94 | qfq | 9,325,770 | 66,744,895 | -2.34% |
| 2024-01-31 | 7.80 | 7.93 | 7.24 | 7.25 | 7.11 | qfq | 14,090,952 | 105,542,177 | -7.41% |
| 2024-01-30 | 8.06 | 8.22 | 7.80 | 7.83 | 7.68 | qfq | 8,566,982 | 68,631,787 | -3.33% |
| 2024-01-29 | 8.35 | 8.40 | 8.09 | 8.10 | 7.94 | qfq | 9,093,699 | 74,571,865 | -3.23% |
| 2024-01-26 | 8.35 | 8.46 | 8.29 | 8.37 | 8.21 | qfq | 12,665,200 | 106,270,920 | -0.12% |
| 2024-01-25 | 7.97 | 8.48 | 7.89 | 8.38 | 8.22 | qfq | 21,950,987 | 180,994,108 | 5.28% |
| 2024-01-24 | 7.83 | 8.03 | 7.65 | 7.96 | 7.80 | qfq | 12,944,760 | 101,795,849 | 0.13% |
| 2024-01-23 | 7.85 | 7.98 | 7.57 | 7.95 | 7.79 | qfq | 16,505,510 | 129,308,162 | -2.33% |
| 2024-01-22 | 8.04 | 8.52 | 7.96 | 8.14 | 7.98 | qfq | 20,221,569 | 165,772,161 | 1.37% |
| 2024-01-19 | 8.09 | 8.17 | 8.00 | 8.03 | 7.87 | qfq | 5,764,500 | 46,495,607 | -0.74% |
| 2024-01-18 | 8.10 | 8.22 | 7.82 | 8.09 | 7.93 | qfq | 11,742,227 | 93,986,886 | -2.06% |
| 2024-01-17 | 8.46 | 8.48 | 8.25 | 8.26 | 8.10 | qfq | 5,881,700 | 49,195,378 | -3.05% |
| 2024-01-16 | 8.55 | 8.60 | 8.39 | 8.52 | 8.35 | qfq | 5,669,600 | 48,105,648 | -0.35% |
| 2024-01-15 | 8.61 | 8.61 | 8.44 | 8.55 | 8.38 | qfq | 4,187,800 | 35,706,724 | 0.00% |
| 2024-01-12 | 8.62 | 8.70 | 8.54 | 8.55 | 8.38 | qfq | 5,662,889 | 48,768,622 | -0.70% |
| 2024-01-11 | 8.41 | 8.63 | 8.40 | 8.61 | 8.44 | qfq | 7,482,000 | 63,914,670 | 2.38% |
| 2024-01-10 | 8.50 | 8.53 | 8.35 | 8.41 | 8.25 | qfq | 6,270,634 | 52,930,795 | -1.29% |
| 2024-01-09 | 8.58 | 8.67 | 8.45 | 8.52 | 8.35 | qfq | 6,541,372 | 56,048,740 | -0.58% |
| 2024-01-08 | 8.68 | 8.79 | 8.57 | 8.57 | 8.40 | qfq | 6,365,800 | 55,130,760 | -1.72% |
| 2024-01-05 | 8.88 | 8.94 | 8.68 | 8.72 | 8.55 | qfq | 6,970,800 | 61,479,432 | -1.58% |
| 2024-01-04 | 8.94 | 8.98 | 8.84 | 8.86 | 8.69 | qfq | 4,883,326 | 43,437,127 | -1.12% |
| 2024-01-03 | 8.97 | 9.00 | 8.86 | 8.96 | 8.79 | qfq | 5,381,300 | 48,018,659 | -0.11% |
| 2024-01-02 | 9.01 | 9.08 | 8.94 | 8.97 | 8.79 | qfq | 5,420,484 | 48,726,924 | -0.11% |
| 2023-12-29 | 8.86 | 9.07 | 8.80 | 8.98 | 8.80 | qfq | 8,948,485 | 80,244,343 | 1.35% |
| 2023-12-28 | 8.60 | 8.94 | 8.55 | 8.86 | 8.69 | qfq | 12,070,833 | 105,942,014 | 2.43% |
| 2023-12-27 | 8.68 | 8.77 | 8.53 | 8.65 | 8.48 | qfq | 7,454,624 | 64,264,764 | -0.35% |
| 2023-12-26 | 8.99 | 9.01 | 8.66 | 8.68 | 8.51 | qfq | 9,554,667 | 83,615,076 | -3.13% |
| 2023-12-25 | 8.95 | 9.04 | 8.93 | 8.96 | 8.79 | qfq | 4,463,920 | 39,995,595 | -0.33% |
| 2023-12-22 | 9.08 | 9.13 | 8.94 | 8.99 | 8.81 | qfq | 7,822,817 | 70,548,119 | -0.88% |
| 2023-12-21 | 9.11 | 9.16 | 8.84 | 9.07 | 8.89 | qfq | 10,232,879 | 92,214,342 | -0.33% |
| 2023-12-20 | 9.47 | 9.51 | 9.10 | 9.10 | 8.92 | qfq | 12,331,516 | 114,652,544 | -4.21% |
| 2023-12-19 | 9.60 | 9.64 | 9.45 | 9.50 | 9.31 | qfq | 10,296,337 | 97,799,846 | -2.06% |
| 2023-12-18 | 9.59 | 9.95 | 9.50 | 9.70 | 9.51 | qfq | 15,910,005 | 154,697,833 | 0.62% |
| 2023-12-15 | 9.69 | 9.72 | 9.59 | 9.64 | 9.45 | qfq | 7,477,700 | 72,019,334 | 0.52% |
| 2023-12-14 | 9.64 | 9.71 | 9.56 | 9.59 | 9.40 | qfq | 7,113,244 | 68,449,875 | -0.21% |
| 2023-12-13 | 9.70 | 9.73 | 9.60 | 9.61 | 9.42 | qfq | 8,231,300 | 79,496,423 | -1.44% |
| 2023-12-12 | 9.66 | 9.82 | 9.61 | 9.75 | 9.56 | qfq | 11,398,659 | 110,978,872 | 1.25% |
| 2023-12-11 | 9.55 | 9.63 | 9.45 | 9.63 | 9.44 | qfq | 9,765,702 | 93,266,608 | 0.52% |
| 2023-12-08 | 9.76 | 9.78 | 9.55 | 9.58 | 9.39 | qfq | 11,804,133 | 113,745,900 | -1.44% |
| 2023-12-07 | 9.86 | 9.88 | 9.67 | 9.72 | 9.53 | qfq | 12,226,428 | 119,035,072 | -1.42% |
| 2023-12-06 | 9.76 | 10.02 | 9.76 | 9.86 | 9.67 | qfq | 11,291,876 | 111,855,093 | 0.00% |
| 2023-12-05 | 10.01 | 10.12 | 9.85 | 9.86 | 9.67 | qfq | 16,199,181 | 161,382,167 | -2.38% |
| 2023-12-04 | 10.20 | 10.35 | 10.08 | 10.10 | 9.90 | qfq | 18,645,299 | 190,409,547 | 0.10% |
| 2023-12-01 | 10.05 | 10.15 | 9.86 | 10.09 | 9.89 | qfq | 14,319,105 | 143,707,327 | 0.30% |
| 2023-11-30 | 10.16 | 10.24 | 9.96 | 10.06 | 9.86 | qfq | 16,104,400 | 161,900,470 | -1.28% |
| 2023-11-29 | 10.40 | 10.44 | 10.14 | 10.19 | 9.99 | qfq | 15,933,325 | 163,607,936 | -2.39% |
| 2023-11-28 | 10.27 | 10.45 | 10.02 | 10.44 | 10.24 | qfq | 21,861,666 | 224,731,860 | 1.46% |
| 2023-11-27 | 10.32 | 10.45 | 10.16 | 10.29 | 10.09 | qfq | 15,104,802 | 155,103,982 | 0.39% |
| 2023-11-24 | 10.40 | 10.45 | 10.24 | 10.25 | 10.05 | qfq | 20,650,734 | 213,070,958 | -2.19% |
| 2023-11-23 | 10.35 | 10.65 | 10.33 | 10.48 | 10.28 | qfq | 25,991,186 | 273,511,870 | 0.96% |
| 2023-11-22 | 10.53 | 10.66 | 10.35 | 10.38 | 10.18 | qfq | 19,989,563 | 209,120,645 | -1.98% |
| 2023-11-21 | 10.58 | 10.88 | 10.51 | 10.59 | 10.38 | qfq | 33,470,431 | 356,719,364 | 0.09% |
| 2023-11-20 | 10.65 | 10.70 | 10.52 | 10.58 | 10.37 | qfq | 28,960,497 | 307,159,860 | -0.47% |
| 2023-11-17 | 10.28 | 10.78 | 10.28 | 10.63 | 10.42 | qfq | 44,735,863 | 471,946,387 | 3.30% |
| 2023-11-16 | 10.47 | 10.55 | 10.27 | 10.29 | 10.09 | qfq | 24,726,209 | 256,845,653 | -2.65% |
| 2023-11-15 | 10.62 | 10.75 | 10.48 | 10.57 | 10.36 | qfq | 41,607,064 | 440,041,535 | 0.28% |
| 2023-11-14 | 10.04 | 10.55 | 10.00 | 10.54 | 10.33 | qfq | 47,154,349 | 487,689,331 | 5.08% |
| 2023-11-13 | 9.93 | 10.08 | 9.92 | 10.03 | 9.83 | qfq | 12,931,459 | 129,310,249 | 1.01% |
| 2023-11-10 | 10.20 | 10.22 | 9.91 | 9.93 | 9.74 | qfq | 23,122,296 | 230,481,941 | -2.65% |
| 2023-11-09 | 10.35 | 10.35 | 10.20 | 10.20 | 10.00 | qfq | 22,009,828 | 225,676,788 | -2.30% |
| 2023-11-08 | 10.39 | 10.49 | 10.20 | 10.44 | 10.24 | qfq | 30,250,658 | 312,603,562 | 0.38% |
| 2023-11-07 | 10.37 | 10.59 | 10.33 | 10.40 | 10.20 | qfq | 29,478,274 | 308,478,295 | -0.19% |
| 2023-11-06 | 10.24 | 10.43 | 10.20 | 10.42 | 10.22 | qfq | 26,122,687 | 269,757,660 | 1.76% |
| 2023-11-03 | 10.21 | 10.31 | 10.13 | 10.24 | 10.04 | qfq | 18,830,790 | 192,378,519 | -0.19% |
| 2023-11-02 | 10.24 | 10.44 | 10.11 | 10.26 | 10.06 | qfq | 24,263,590 | 249,863,848 | -0.29% |
| 2023-11-01 | 10.18 | 10.39 | 10.15 | 10.29 | 10.09 | qfq | 19,755,498 | 203,124,922 | 0.59% |
| 2023-10-31 | 10.47 | 10.57 | 10.14 | 10.23 | 10.03 | qfq | 35,312,891 | 364,008,469 | -3.31% |
| 2023-10-30 | 11.00 | 11.03 | 10.41 | 10.58 | 10.37 | qfq | 52,799,707 | 558,767,342 | -3.99% |
| 2023-10-27 | 10.50 | 11.23 | 10.48 | 11.02 | 10.80 | qfq | 79,258,325 | 868,482,296 | 3.96% |
| 2023-10-26 | 10.17 | 10.68 | 10.12 | 10.60 | 10.39 | qfq | 53,271,856 | 558,480,093 | 2.12% |
| 2023-10-25 | 10.06 | 10.77 | 10.01 | 10.38 | 10.18 | qfq | 50,628,935 | 526,984,233 | 2.77% |
| 2023-10-24 | 9.99 | 10.16 | 9.62 | 10.10 | 9.90 | qfq | 30,143,371 | 299,501,942 | 1.00% |
| 2023-10-23 | 9.77 | 10.07 | 9.68 | 10.00 | 9.80 | qfq | 28,816,417 | 286,137,520 | 1.32% |
| 2023-10-20 | 9.50 | 10.40 | 9.44 | 9.87 | 9.68 | qfq | 34,605,844 | 347,767,405 | 2.81% |
| 2023-10-19 | 9.98 | 10.13 | 9.49 | 9.60 | 9.41 | qfq | 25,394,025 | 246,417,108 | -5.23% |
| 2023-10-18 | 9.98 | 10.26 | 9.90 | 10.13 | 9.93 | qfq | 28,517,696 | 289,163,024 | 1.00% |
| 2023-10-17 | 10.11 | 10.20 | 9.95 | 10.03 | 9.83 | qfq | 18,337,815 | 184,201,652 | -1.67% |
| 2023-10-16 | 9.93 | 10.41 | 9.91 | 10.20 | 10.00 | qfq | 33,400,422 | 340,414,933 | 2.82% |
| 2023-10-13 | 9.90 | 10.08 | 9.90 | 9.92 | 9.73 | qfq | 19,440,695 | 193,560,307 | -1.88% |
| 2023-10-12 | 9.59 | 10.22 | 9.59 | 10.11 | 9.91 | qfq | 39,550,349 | 396,604,355 | 5.20% |
| 2023-10-11 | 9.77 | 9.78 | 9.60 | 9.61 | 9.42 | qfq | 11,991,242 | 115,723,382 | -1.74% |
| 2023-10-10 | 9.68 | 9.82 | 9.55 | 9.78 | 9.59 | qfq | 17,237,954 | 166,972,727 | 0.62% |
| 2023-10-09 | 9.68 | 9.86 | 9.68 | 9.72 | 9.53 | qfq | 17,118,988 | 167,100,169 | 0.73% |
| 2023-09-28 | 9.50 | 9.74 | 9.50 | 9.65 | 9.46 | qfq | 15,335,530 | 147,771,329 | 1.79% |
| 2023-09-27 | 9.50 | 9.60 | 9.47 | 9.48 | 9.29 | qfq | 10,713,799 | 101,942,247 | -0.52% |
| 2023-09-26 | 9.53 | 9.67 | 9.49 | 9.53 | 9.34 | qfq | 9,526,157 | 90,936,321 | -0.63% |
| 2023-09-25 | 9.67 | 9.74 | 9.57 | 9.59 | 9.40 | qfq | 9,753,040 | 94,135,385 | -0.93% |
| 2023-09-22 | 9.53 | 9.69 | 9.48 | 9.68 | 9.49 | qfq | 11,008,031 | 105,851,626 | 1.15% |
| 2023-09-21 | 9.71 | 9.81 | 9.52 | 9.57 | 9.38 | qfq | 13,024,108 | 125,289,564 | -1.95% |
| 2023-09-20 | 9.91 | 9.91 | 9.76 | 9.76 | 9.57 | qfq | 12,914,658 | 126,664,221 | -2.01% |
| 2023-09-19 | 10.08 | 10.09 | 9.93 | 9.96 | 9.77 | qfq | 13,411,002 | 133,939,521 | -2.06% |
| 2023-09-18 | 9.91 | 10.29 | 9.85 | 10.17 | 9.97 | qfq | 23,127,868 | 234,411,796 | 2.62% |
| 2023-09-15 | 10.04 | 10.07 | 9.86 | 9.91 | 9.72 | qfq | 11,737,250 | 116,583,192 | -0.80% |
| 2023-09-14 | 9.95 | 10.20 | 9.89 | 9.99 | 9.79 | qfq | 15,084,703 | 150,839,382 | -1.09% |
| 2023-09-13 | 10.25 | 10.27 | 10.05 | 10.10 | 9.90 | qfq | 17,293,037 | 175,177,705 | -2.13% |
| 2023-09-12 | 10.43 | 10.53 | 10.29 | 10.32 | 10.12 | qfq | 19,779,350 | 205,113,793 | 0.00% |
| 2023-09-11 | 10.15 | 10.39 | 10.10 | 10.32 | 10.12 | qfq | 23,503,246 | 241,249,445 | 1.18% |
| 2023-09-08 | 10.10 | 10.28 | 10.06 | 10.20 | 10.00 | qfq | 14,162,278 | 144,060,006 | 0.49% |
| 2023-09-07 | 10.38 | 10.41 | 10.14 | 10.15 | 9.95 | qfq | 22,277,061 | 228,218,699 | -2.78% |
| 2023-09-06 | 10.39 | 10.61 | 10.38 | 10.44 | 10.24 | qfq | 23,735,396 | 248,667,950 | -0.38% |
| 2023-09-05 | 10.64 | 10.67 | 10.46 | 10.48 | 10.28 | qfq | 30,503,636 | 321,273,460 | -2.42% |
| 2023-09-04 | 10.36 | 11.08 | 10.23 | 10.74 | 10.53 | qfq | 70,016,397 | 746,240,983 | -0.09% |
| 2023-09-01 | 10.06 | 11.00 | 10.04 | 10.75 | 10.54 | qfq | 80,261,339 | 864,253,830 | 7.50% |
| 2023-08-31 | 10.15 | 10.16 | 9.97 | 10.00 | 9.80 | qfq | 15,994,240 | 160,099,174 | -1.77% |
| 2023-08-30 | 10.24 | 10.34 | 10.10 | 10.18 | 9.98 | qfq | 25,038,236 | 255,351,174 | -1.64% |
| 2023-08-29 | 9.90 | 10.40 | 9.89 | 10.35 | 10.15 | qfq | 37,429,559 | 383,183,084 | 4.02% |
| 2023-08-28 | 10.22 | 10.30 | 9.89 | 9.95 | 9.76 | qfq | 29,642,910 | 299,810,579 | 2.47% |
| 2023-08-25 | 9.95 | 9.95 | 9.66 | 9.71 | 9.52 | qfq | 17,240,106 | 168,939,211 | -2.90% |
| 2023-08-24 | 10.09 | 10.19 | 9.96 | 10.00 | 9.80 | qfq | 14,473,582 | 145,656,782 | -0.60% |
| 2023-08-23 | 10.30 | 10.32 | 10.06 | 10.06 | 9.86 | qfq | 14,121,369 | 143,453,737 | -3.08% |
| 2023-08-22 | 10.35 | 10.52 | 10.15 | 10.38 | 10.18 | qfq | 16,159,584 | 166,714,966 | 1.17% |
| 2023-08-21 | 10.33 | 10.46 | 10.25 | 10.26 | 10.06 | qfq | 14,241,379 | 147,416,606 | -1.06% |
| 2023-08-18 | 10.65 | 10.72 | 10.37 | 10.37 | 10.17 | qfq | 20,949,053 | 219,998,013 | -3.36% |
| 2023-08-17 | 10.62 | 10.82 | 10.57 | 10.73 | 10.52 | qfq | 19,731,697 | 211,086,894 | 1.13% |
| 2023-08-16 | 10.75 | 10.81 | 10.58 | 10.61 | 10.40 | qfq | 15,176,951 | 161,826,330 | -1.85% |
| 2023-08-15 | 10.88 | 10.95 | 10.71 | 10.81 | 10.60 | qfq | 14,478,199 | 157,033,703 | -0.73% |
| 2023-08-14 | 10.80 | 10.89 | 10.60 | 10.89 | 10.68 | qfq | 18,748,488 | 201,312,457 | -0.18% |
| 2023-08-11 | 11.13 | 11.21 | 10.90 | 10.91 | 10.70 | qfq | 20,165,686 | 221,998,898 | -1.98% |
| 2023-08-10 | 11.23 | 11.32 | 11.11 | 11.13 | 10.91 | qfq | 18,940,561 | 211,438,948 | -1.77% |
| 2023-08-09 | 11.35 | 11.53 | 11.30 | 11.33 | 11.11 | qfq | 20,645,286 | 235,093,720 | -0.96% |
| 2023-08-08 | 11.76 | 11.76 | 11.36 | 11.44 | 11.22 | qfq | 25,736,118 | 295,594,521 | -2.39% |
| 2023-08-07 | 11.70 | 11.87 | 11.56 | 11.72 | 11.49 | qfq | 22,270,649 | 260,781,902 | -0.76% |
| 2023-08-04 | 12.02 | 12.08 | 11.76 | 11.81 | 11.58 | qfq | 32,338,227 | 383,592,902 | -0.84% |
| 2023-08-03 | 12.01 | 12.10 | 11.85 | 11.91 | 11.68 | qfq | 35,051,542 | 418,172,067 | -1.65% |
| 2023-08-02 | 12.05 | 12.50 | 12.03 | 12.11 | 11.87 | qfq | 49,259,972 | 600,407,821 | -1.38% |
| 2023-08-01 | 12.23 | 12.76 | 11.97 | 12.28 | 12.04 | qfq | 77,395,789 | 956,362,409 | 0.00% |
| 2023-07-31 | 11.87 | 12.40 | 11.80 | 12.28 | 12.04 | qfq | 73,778,243 | 902,346,577 | 3.45% |
| 2023-07-28 | 11.53 | 12.10 | 11.21 | 11.87 | 11.64 | qfq | 66,211,334 | 775,517,088 | 1.98% |
| 2023-07-27 | 12.12 | 12.34 | 11.61 | 11.64 | 11.41 | qfq | 53,759,565 | 641,467,888 | -0.94% |
| 2023-07-26 | 12.22 | 12.26 | 11.68 | 11.75 | 11.52 | qfq | 49,620,266 | 590,771,486 | -3.69% |
| 2023-07-25 | 11.53 | 12.44 | 11.52 | 12.20 | 11.96 | qfq | 83,418,236 | 1,004,472,060 | 7.58% |
| 2023-07-24 | 11.45 | 11.54 | 11.31 | 11.34 | 11.12 | qfq | 31,513,549 | 358,726,233 | -1.22% |
| 2023-07-21 | 11.86 | 11.89 | 11.42 | 11.48 | 11.26 | qfq | 56,597,126 | 654,623,348 | -3.53% |
| 2023-07-20 | 12.42 | 12.96 | 11.83 | 11.90 | 11.67 | qfq | 75,574,585 | 927,390,866 | -4.57% |
| 2023-07-19 | 12.55 | 13.14 | 12.28 | 12.47 | 12.23 | qfq | 75,079,041 | 954,182,828 | -2.50% |
| 2023-07-18 | 12.80 | 13.50 | 12.51 | 12.79 | 12.54 | qfq | 112,228,720 | 1,461,708,036 | -2.37% |