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
闽东电力000993.SZ
最近收盘价10.012026-07-17
最近交易日2026-07-17
成交量（股）20,913,480
成交额（元）209,050,657
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-05-10 | 2024-05-16 | cash_dividend | 0.2 | — | — | — | 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 | 9.63 | 10.15 | 9.63 | 10.01 | 10.01 | qfq | 20,913,480 | 209,050,657 | 3.41% |
| 2026-07-16 | 9.74 | 9.83 | 9.58 | 9.68 | 9.68 | qfq | 6,212,192 | 60,367,026 | -0.31% |
| 2026-07-15 | 9.48 | 9.82 | 9.40 | 9.71 | 9.71 | qfq | 7,780,300 | 75,432,498 | 1.57% |
| 2026-07-14 | 9.37 | 9.56 | 9.28 | 9.56 | 9.56 | qfq | 5,883,751 | 55,504,475 | 1.59% |
| 2026-07-13 | 9.89 | 9.90 | 9.37 | 9.41 | 9.41 | qfq | 7,366,903 | 70,247,060 | -3.98% |
| 2026-07-10 | 9.49 | 9.99 | 9.39 | 9.80 | 9.80 | qfq | 11,439,756 | 112,002,055 | 3.81% |
| 2026-07-09 | 9.49 | 9.55 | 9.19 | 9.44 | 9.44 | qfq | 7,862,803 | 73,606,424 | -0.74% |
| 2026-07-08 | 9.70 | 9.74 | 9.47 | 9.51 | 9.51 | qfq | 6,484,040 | 61,851,529 | -1.65% |
| 2026-07-07 | 9.97 | 9.98 | 9.64 | 9.67 | 9.67 | qfq | 7,343,271 | 71,638,836 | -3.01% |
| 2026-07-06 | 10.19 | 10.21 | 9.95 | 9.97 | 9.97 | qfq | 7,956,300 | 80,090,154 | -1.87% |
| 2026-07-03 | 10.02 | 10.26 | 10.00 | 10.16 | 10.16 | qfq | 8,132,570 | 82,398,494 | 0.89% |
| 2026-07-02 | 10.19 | 10.50 | 10.06 | 10.07 | 10.07 | qfq | 12,224,188 | 125,253,028 | -1.66% |
| 2026-07-01 | 9.93 | 10.34 | 9.87 | 10.24 | 10.24 | qfq | 12,591,753 | 127,829,648 | 3.23% |
| 2026-06-30 | 9.81 | 9.93 | 9.63 | 9.92 | 9.92 | qfq | 7,952,336 | 78,098,133 | 0.61% |
| 2026-06-29 | 9.78 | 9.95 | 9.61 | 9.86 | 9.86 | qfq | 10,024,039 | 98,240,749 | -0.10% |
| 2026-06-26 | 10.24 | 10.48 | 9.85 | 9.87 | 9.87 | qfq | 13,736,832 | 138,209,810 | -3.05% |
| 2026-06-25 | 10.44 | 10.44 | 10.13 | 10.18 | 10.18 | qfq | 12,381,781 | 126,627,864 | -3.23% |
| 2026-06-24 | 10.75 | 10.83 | 10.39 | 10.52 | 10.52 | qfq | 12,288,137 | 129,419,617 | -3.31% |
| 2026-06-23 | 11.01 | 11.13 | 10.81 | 10.88 | 10.88 | qfq | 9,302,800 | 101,886,827 | -1.18% |
| 2026-06-22 | 10.82 | 11.04 | 10.68 | 11.01 | 11.01 | qfq | 12,719,486 | 138,471,830 | 1.19% |
| 2026-06-18 | 11.31 | 11.32 | 10.82 | 10.88 | 10.88 | qfq | 18,053,734 | 199,037,977 | -4.56% |
| 2026-06-17 | 11.71 | 11.80 | 11.33 | 11.40 | 11.40 | qfq | 16,755,206 | 191,884,624 | -3.39% |
| 2026-06-16 | 11.83 | 11.99 | 11.63 | 11.80 | 11.80 | qfq | 13,737,495 | 162,225,154 | -0.42% |
| 2026-06-15 | 11.67 | 11.89 | 11.63 | 11.85 | 11.85 | qfq | 14,533,695 | 171,611,643 | 0.25% |
| 2026-06-12 | 11.67 | 12.00 | 11.38 | 11.82 | 11.82 | qfq | 17,475,485 | 205,621,450 | 2.78% |
| 2026-06-11 | 11.66 | 12.18 | 11.38 | 11.50 | 11.50 | qfq | 15,382,923 | 180,357,585 | -2.79% |
| 2026-06-10 | 12.40 | 12.40 | 11.80 | 11.83 | 11.83 | qfq | 19,178,652 | 230,816,778 | -6.19% |
| 2026-06-09 | 12.34 | 12.63 | 11.86 | 12.61 | 12.61 | qfq | 19,784,692 | 243,452,378 | 2.44% |
| 2026-06-08 | 12.95 | 13.39 | 12.25 | 12.31 | 12.31 | qfq | 26,280,145 | 335,519,141 | -8.88% |
| 2026-06-05 | 14.46 | 14.87 | 13.45 | 13.51 | 13.51 | qfq | 36,341,718 | 508,415,269 | -7.47% |
| 2026-06-04 | 15.00 | 15.42 | 14.46 | 14.60 | 14.60 | qfq | 42,231,554 | 636,094,912 | -3.63% |
| 2026-06-03 | 14.35 | 15.45 | 14.20 | 15.15 | 15.15 | qfq | 46,554,099 | 686,864,900 | 2.92% |
| 2026-06-02 | 14.07 | 14.95 | 13.71 | 14.72 | 14.72 | qfq | 34,117,250 | 485,574,084 | 2.01% |
| 2026-06-01 | 15.00 | 15.09 | 13.60 | 14.43 | 14.43 | qfq | 37,471,933 | 537,812,733 | -3.02% |
| 2026-05-29 | 14.25 | 14.98 | 14.10 | 14.88 | 14.88 | qfq | 49,776,306 | 731,746,409 | 3.48% |
| 2026-05-28 | 14.00 | 14.40 | 13.68 | 14.38 | 14.38 | qfq | 43,800,953 | 621,885,911 | 2.42% |
| 2026-05-27 | 13.45 | 14.21 | 13.40 | 14.04 | 14.04 | qfq | 38,513,791 | 538,556,473 | 2.33% |
| 2026-05-26 | 13.38 | 14.35 | 13.00 | 13.72 | 13.72 | qfq | 29,920,252 | 404,691,610 | 1.63% |
| 2026-05-25 | 13.21 | 13.56 | 13.10 | 13.50 | 13.50 | qfq | 22,823,152 | 305,950,706 | 2.82% |
| 2026-05-22 | 13.03 | 13.27 | 12.75 | 13.13 | 13.13 | qfq | 16,252,634 | 212,208,507 | 0.00% |
| 2026-05-21 | 13.28 | 13.45 | 12.76 | 13.13 | 13.13 | qfq | 23,348,415 | 308,050,232 | -1.13% |
| 2026-05-20 | 13.87 | 13.93 | 13.27 | 13.28 | 13.28 | qfq | 31,694,096 | 427,613,150 | -6.41% |
| 2026-05-19 | 13.40 | 14.19 | 13.16 | 14.19 | 14.19 | qfq | 42,667,638 | 594,308,748 | 4.96% |
| 2026-05-18 | 13.19 | 13.65 | 13.10 | 13.52 | 13.52 | qfq | 29,143,682 | 391,362,790 | 1.81% |
| 2026-05-15 | 13.61 | 13.65 | 13.09 | 13.28 | 13.28 | qfq | 33,838,114 | 450,696,263 | -3.49% |
| 2026-05-14 | 14.47 | 14.47 | 13.74 | 13.76 | 13.76 | qfq | 60,873,717 | 854,726,641 | -5.82% |
| 2026-05-13 | 13.20 | 14.61 | 13.18 | 14.61 | 14.61 | qfq | 41,412,680 | 590,200,029 | 10.02% |
| 2026-05-12 | 12.87 | 13.45 | 12.78 | 13.28 | 13.28 | qfq | 39,423,199 | 520,637,179 | 3.19% |
| 2026-05-11 | 13.08 | 13.09 | 12.81 | 12.87 | 12.87 | qfq | 18,864,811 | 243,826,201 | -0.23% |
| 2026-05-08 | 12.87 | 13.05 | 12.78 | 12.90 | 12.90 | qfq | 22,490,063 | 290,224,531 | 0.23% |
| 2026-05-07 | 12.66 | 12.94 | 12.62 | 12.87 | 12.87 | qfq | 21,794,115 | 279,200,831 | 2.22% |
| 2026-05-06 | 12.38 | 12.63 | 12.30 | 12.59 | 12.59 | qfq | 18,693,344 | 233,256,039 | 2.86% |
| 2026-04-30 | 12.36 | 12.38 | 12.20 | 12.24 | 12.24 | qfq | 11,936,793 | 146,450,712 | -1.29% |
| 2026-04-29 | 12.39 | 12.64 | 12.38 | 12.40 | 12.40 | qfq | 18,273,200 | 228,321,762 | -2.44% |
| 2026-04-28 | 12.44 | 12.95 | 12.12 | 12.71 | 12.71 | qfq | 27,930,038 | 348,152,273 | 2.17% |
| 2026-04-27 | 12.34 | 12.66 | 12.25 | 12.44 | 12.44 | qfq | 15,509,821 | 193,484,510 | -1.27% |
| 2026-04-24 | 13.00 | 13.08 | 12.57 | 12.60 | 12.60 | qfq | 26,910,295 | 344,552,362 | -4.69% |
| 2026-04-23 | 12.73 | 13.46 | 12.50 | 13.22 | 13.22 | qfq | 41,724,754 | 541,971,300 | 3.93% |
| 2026-04-22 | 12.54 | 12.87 | 12.46 | 12.72 | 12.72 | qfq | 23,304,711 | 295,959,263 | -0.08% |
| 2026-04-21 | 12.49 | 12.92 | 12.22 | 12.73 | 12.73 | qfq | 28,984,067 | 364,190,566 | 1.35% |
| 2026-04-20 | 12.22 | 12.56 | 12.14 | 12.56 | 12.56 | qfq | 22,559,743 | 279,090,920 | 3.12% |
| 2026-04-17 | 12.15 | 12.32 | 12.12 | 12.18 | 12.18 | qfq | 14,480,183 | 176,567,213 | -0.33% |
| 2026-04-16 | 12.29 | 12.32 | 12.11 | 12.22 | 12.22 | qfq | 21,431,192 | 260,823,487 | -1.29% |
| 2026-04-15 | 12.30 | 12.48 | 12.13 | 12.38 | 12.38 | qfq | 25,427,800 | 313,199,605 | -2.13% |
| 2026-04-14 | 12.68 | 12.86 | 12.50 | 12.65 | 12.65 | qfq | 28,759,142 | 362,944,078 | -1.79% |
| 2026-04-13 | 12.34 | 13.18 | 12.29 | 12.88 | 12.88 | qfq | 43,595,665 | 549,817,186 | 6.27% |
| 2026-04-10 | 12.09 | 12.24 | 12.00 | 12.12 | 12.12 | qfq | 20,969,426 | 254,281,118 | 0.33% |
| 2026-04-09 | 12.38 | 12.38 | 12.07 | 12.08 | 12.08 | qfq | 26,744,841 | 324,843,150 | -3.67% |
| 2026-04-08 | 12.45 | 12.58 | 12.35 | 12.54 | 12.54 | qfq | 31,077,387 | 387,949,371 | 1.46% |
| 2026-04-07 | 12.65 | 12.78 | 12.17 | 12.36 | 12.36 | qfq | 34,246,690 | 426,587,548 | -5.65% |
| 2026-04-03 | 13.83 | 13.90 | 13.10 | 13.10 | 13.10 | qfq | 37,480,121 | 496,662,743 | -9.97% |
| 2026-04-02 | 14.87 | 15.89 | 14.40 | 14.55 | 14.55 | qfq | 48,975,845 | 729,896,971 | -3.96% |
| 2026-04-01 | 16.00 | 16.00 | 15.00 | 15.15 | 15.15 | qfq | 69,993,032 | 1,071,263,500 | -7.11% |
| 2026-03-31 | 14.84 | 16.31 | 14.70 | 16.31 | 16.31 | qfq | 38,051,551 | 608,092,071 | 9.98% |
| 2026-03-30 | 15.69 | 15.72 | 14.64 | 14.83 | 14.83 | qfq | 63,735,822 | 953,554,684 | -8.85% |
| 2026-03-27 | 16.10 | 16.42 | 14.92 | 16.27 | 16.27 | qfq | 84,110,471 | 1,334,792,716 | 1.69% |
| 2026-03-26 | 16.29 | 17.27 | 15.96 | 16.00 | 16.00 | qfq | 108,912,208 | 1,807,146,147 | 1.91% |
| 2026-03-25 | 14.27 | 15.70 | 14.16 | 15.70 | 15.70 | qfq | 62,119,446 | 932,591,152 | 10.02% |
| 2026-03-24 | 13.80 | 14.27 | 13.57 | 14.27 | 14.27 | qfq | 34,316,349 | 481,283,632 | 4.54% |
| 2026-03-23 | 13.80 | 14.50 | 13.40 | 13.65 | 13.65 | qfq | 32,150,851 | 448,289,928 | -3.87% |
| 2026-03-20 | 14.00 | 14.55 | 13.70 | 14.20 | 14.20 | qfq | 35,457,769 | 502,508,049 | 0.28% |
| 2026-03-19 | 14.00 | 14.51 | 13.85 | 14.16 | 14.16 | qfq | 30,117,839 | 428,550,206 | -1.80% |
| 2026-03-18 | 13.86 | 15.13 | 13.80 | 14.42 | 14.42 | qfq | 46,223,052 | 675,750,395 | 4.87% |
| 2026-03-17 | 14.17 | 14.26 | 13.73 | 13.75 | 13.75 | qfq | 21,606,655 | 301,356,435 | -2.90% |
| 2026-03-16 | 14.43 | 14.56 | 13.98 | 14.16 | 14.16 | qfq | 19,260,508 | 272,717,452 | 0.07% |
| 2026-03-13 | 14.55 | 14.56 | 13.92 | 14.15 | 14.15 | qfq | 30,717,003 | 435,655,480 | -2.88% |
| 2026-03-12 | 14.93 | 15.13 | 14.40 | 14.57 | 14.57 | qfq | 34,750,915 | 513,331,031 | -3.45% |
| 2026-03-11 | 14.85 | 15.09 | 14.40 | 15.09 | 15.09 | qfq | 43,173,966 | 639,232,537 | 1.62% |
| 2026-03-10 | 15.10 | 15.20 | 14.65 | 14.85 | 14.85 | qfq | 46,447,359 | 688,640,939 | -2.62% |
| 2026-03-09 | 14.10 | 15.91 | 14.05 | 15.25 | 15.25 | qfq | 67,702,015 | 1,017,692,480 | 5.46% |
| 2026-03-06 | 14.38 | 14.76 | 14.13 | 14.46 | 14.46 | qfq | 38,470,303 | 556,854,590 | -1.90% |
| 2026-03-05 | 14.30 | 15.15 | 14.27 | 14.74 | 14.74 | qfq | 66,615,362 | 980,448,160 | 3.15% |
| 2026-03-04 | 13.61 | 14.50 | 13.55 | 14.29 | 14.29 | qfq | 46,762,494 | 664,753,930 | 1.78% |
| 2026-03-03 | 14.00 | 14.70 | 13.90 | 14.04 | 14.04 | qfq | 57,340,730 | 815,561,599 | 0.29% |
| 2026-03-02 | 14.33 | 14.63 | 13.89 | 14.00 | 14.00 | qfq | 59,760,160 | 846,242,835 | -2.98% |
| 2026-02-27 | 13.07 | 14.43 | 13.01 | 14.43 | 14.43 | qfq | 36,823,565 | 506,263,135 | 9.98% |
| 2026-02-26 | 12.85 | 13.47 | 12.81 | 13.12 | 13.12 | qfq | 27,715,864 | 366,645,846 | 2.26% |
| 2026-02-25 | 12.70 | 12.95 | 12.66 | 12.83 | 12.83 | qfq | 13,858,600 | 177,705,217 | 0.71% |
| 2026-02-24 | 12.58 | 12.85 | 12.43 | 12.74 | 12.74 | qfq | 16,120,244 | 204,630,594 | 3.66% |
| 2026-02-13 | 12.75 | 12.78 | 12.28 | 12.29 | 12.29 | qfq | 17,334,195 | 217,152,284 | -2.23% |
| 2026-02-12 | 12.55 | 12.90 | 12.33 | 12.57 | 12.57 | qfq | 30,930,395 | 389,959,990 | 3.03% |
| 2026-02-11 | 12.16 | 12.36 | 12.11 | 12.20 | 12.20 | qfq | 7,066,820 | 86,497,308 | 0.49% |
| 2026-02-10 | 12.33 | 12.33 | 12.07 | 12.14 | 12.14 | qfq | 6,855,003 | 83,301,113 | -1.38% |
| 2026-02-09 | 12.46 | 12.50 | 12.26 | 12.31 | 12.31 | qfq | 9,023,803 | 111,507,225 | -0.57% |
| 2026-02-06 | 12.13 | 12.50 | 12.09 | 12.38 | 12.38 | qfq | 12,119,500 | 150,337,417 | 1.23% |
| 2026-02-05 | 12.54 | 12.68 | 12.22 | 12.23 | 12.23 | qfq | 11,872,098 | 146,932,698 | -1.77% |
| 2026-02-04 | 12.18 | 12.50 | 12.14 | 12.45 | 12.45 | qfq | 13,553,720 | 167,938,880 | 2.22% |
| 2026-02-03 | 12.09 | 12.21 | 12.06 | 12.18 | 12.18 | qfq | 6,960,405 | 84,454,709 | 1.16% |
| 2026-02-02 | 12.25 | 12.39 | 12.00 | 12.04 | 12.04 | qfq | 12,181,200 | 149,131,927 | -0.91% |
| 2026-01-30 | 11.90 | 12.22 | 11.80 | 12.15 | 12.15 | qfq | 14,615,200 | 176,075,565 | -0.82% |
| 2026-01-29 | 12.26 | 12.41 | 12.13 | 12.25 | 12.25 | qfq | 10,691,887 | 131,366,247 | -0.81% |
| 2026-01-28 | 12.54 | 12.55 | 12.30 | 12.35 | 12.35 | qfq | 11,833,802 | 146,334,464 | -1.44% |
| 2026-01-27 | 12.70 | 12.70 | 12.20 | 12.53 | 12.53 | qfq | 17,556,691 | 218,136,838 | -2.11% |
| 2026-01-26 | 12.86 | 13.09 | 12.68 | 12.80 | 12.80 | qfq | 21,748,484 | 280,656,448 | -0.78% |
| 2026-01-23 | 12.88 | 12.97 | 12.75 | 12.90 | 12.90 | qfq | 18,241,701 | 234,963,241 | 0.08% |
| 2026-01-22 | 13.07 | 13.11 | 12.71 | 12.89 | 12.89 | qfq | 22,491,297 | 288,739,269 | -0.31% |
| 2026-01-21 | 13.49 | 13.50 | 12.77 | 12.93 | 12.93 | qfq | 40,792,458 | 528,553,405 | -5.21% |
| 2026-01-20 | 13.22 | 13.64 | 13.09 | 13.64 | 13.64 | qfq | 47,933,964 | 644,712,883 | 3.49% |
| 2026-01-19 | 12.96 | 13.37 | 12.87 | 13.18 | 13.18 | qfq | 32,413,607 | 427,747,158 | 2.17% |
| 2026-01-16 | 12.80 | 13.42 | 12.80 | 12.90 | 12.90 | qfq | 42,223,779 | 551,136,483 | 2.38% |
| 2026-01-15 | 12.66 | 12.80 | 12.50 | 12.60 | 12.60 | qfq | 14,697,231 | 185,335,376 | -1.25% |
| 2026-01-14 | 12.74 | 12.98 | 12.59 | 12.76 | 12.76 | qfq | 23,909,098 | 305,548,050 | 0.71% |
| 2026-01-13 | 12.89 | 13.08 | 12.56 | 12.67 | 12.67 | qfq | 29,062,528 | 371,694,641 | -1.71% |
| 2026-01-12 | 12.51 | 13.01 | 12.41 | 12.89 | 12.89 | qfq | 23,020,795 | 293,434,288 | 3.29% |
| 2026-01-09 | 12.45 | 12.57 | 12.37 | 12.48 | 12.48 | qfq | 14,783,300 | 184,259,469 | 0.24% |
| 2026-01-08 | 12.20 | 12.56 | 12.15 | 12.45 | 12.45 | qfq | 16,220,687 | 201,584,629 | 1.38% |
| 2026-01-07 | 12.04 | 12.38 | 12.03 | 12.28 | 12.28 | qfq | 19,774,819 | 242,339,752 | 1.91% |
| 2026-01-06 | 12.00 | 12.12 | 11.93 | 12.05 | 12.05 | qfq | 13,050,915 | 157,031,190 | 0.08% |
| 2026-01-05 | 11.99 | 12.11 | 11.88 | 12.04 | 12.04 | qfq | 11,650,900 | 139,684,529 | 0.50% |
| 2025-12-31 | 11.88 | 12.08 | 11.70 | 11.98 | 11.98 | qfq | 22,011,915 | 261,910,628 | 1.61% |
| 2025-12-30 | 12.22 | 12.23 | 11.74 | 11.79 | 11.79 | qfq | 25,112,894 | 298,842,612 | -3.83% |
| 2025-12-29 | 12.55 | 12.55 | 12.19 | 12.26 | 12.26 | qfq | 16,060,784 | 197,486,956 | -2.70% |
| 2025-12-26 | 12.57 | 12.74 | 12.43 | 12.60 | 12.60 | qfq | 15,792,840 | 198,589,705 | 0.16% |
| 2025-12-25 | 12.71 | 12.81 | 12.53 | 12.58 | 12.58 | qfq | 14,394,047 | 181,600,554 | -1.49% |
| 2025-12-24 | 12.60 | 12.80 | 12.48 | 12.77 | 12.77 | qfq | 12,387,599 | 157,496,877 | 1.27% |
| 2025-12-23 | 12.64 | 12.85 | 12.48 | 12.61 | 12.61 | qfq | 14,463,446 | 182,820,416 | -1.02% |
| 2025-12-22 | 12.85 | 12.92 | 12.69 | 12.74 | 12.74 | qfq | 14,789,101 | 188,873,356 | -1.09% |
| 2025-12-19 | 12.46 | 13.29 | 12.46 | 12.88 | 12.88 | qfq | 24,784,754 | 318,099,397 | 3.62% |
| 2025-12-18 | 12.80 | 12.80 | 12.32 | 12.43 | 12.43 | qfq | 17,973,627 | 223,933,920 | -2.13% |
| 2025-12-17 | 13.00 | 13.06 | 12.34 | 12.70 | 12.70 | qfq | 25,053,507 | 315,641,145 | -2.08% |
| 2025-12-16 | 13.80 | 13.84 | 12.93 | 12.97 | 12.97 | qfq | 40,533,273 | 535,261,042 | -7.29% |
| 2025-12-15 | 13.91 | 14.45 | 13.80 | 13.99 | 13.99 | qfq | 37,944,606 | 535,393,104 | 0.43% |
| 2025-12-12 | 13.65 | 14.30 | 13.54 | 13.93 | 13.93 | qfq | 43,966,677 | 615,886,965 | 1.83% |
| 2025-12-11 | 14.00 | 14.25 | 13.68 | 13.68 | 13.68 | qfq | 31,883,446 | 443,097,551 | -2.29% |
| 2025-12-10 | 14.05 | 14.31 | 13.78 | 14.00 | 14.00 | qfq | 40,074,374 | 559,968,828 | -1.13% |
| 2025-12-09 | 14.20 | 14.37 | 13.84 | 14.16 | 14.16 | qfq | 45,903,928 | 648,483,749 | -0.56% |
| 2025-12-08 | 14.03 | 14.47 | 13.88 | 14.24 | 14.24 | qfq | 66,385,197 | 939,171,489 | 0.71% |
| 2025-12-05 | 13.26 | 14.36 | 13.17 | 14.14 | 14.14 | qfq | 64,435,574 | 894,254,462 | 3.36% |
| 2025-12-04 | 13.81 | 14.45 | 13.50 | 13.68 | 13.68 | qfq | 87,236,566 | 1,218,361,329 | -1.87% |
| 2025-12-03 | 12.74 | 13.94 | 12.72 | 13.94 | 13.94 | qfq | 31,942,152 | 432,145,970 | 10.02% |
| 2025-12-02 | 12.10 | 12.79 | 12.10 | 12.67 | 12.67 | qfq | 44,270,786 | 556,023,280 | 3.68% |
| 2025-12-01 | 12.10 | 12.42 | 11.97 | 12.22 | 12.22 | qfq | 25,302,639 | 308,847,233 | 0.99% |
| 2025-11-28 | 11.65 | 12.18 | 11.58 | 12.10 | 12.10 | qfq | 25,271,937 | 301,878,210 | 3.86% |
| 2025-11-27 | 11.62 | 11.78 | 11.50 | 11.65 | 11.65 | qfq | 15,375,943 | 179,514,717 | 0.26% |
| 2025-11-26 | 11.82 | 11.97 | 11.62 | 11.62 | 11.62 | qfq | 18,659,399 | 219,551,986 | -1.61% |
| 2025-11-25 | 11.66 | 11.91 | 11.58 | 11.81 | 11.81 | qfq | 22,710,724 | 267,451,274 | 1.99% |
| 2025-11-24 | 11.72 | 11.83 | 11.35 | 11.58 | 11.58 | qfq | 23,331,153 | 268,729,708 | -0.52% |
| 2025-11-21 | 12.00 | 12.30 | 11.61 | 11.64 | 11.64 | qfq | 27,446,937 | 324,906,752 | -4.90% |
| 2025-11-20 | 12.24 | 12.30 | 11.98 | 12.24 | 12.24 | qfq | 33,764,563 | 410,305,631 | 0.08% |
| 2025-11-19 | 12.50 | 12.85 | 12.19 | 12.23 | 12.23 | qfq | 46,492,884 | 575,464,099 | -8.32% |
| 2025-11-18 | 14.39 | 14.39 | 13.34 | 13.34 | 13.34 | qfq | 42,839,113 | 582,515,880 | -9.99% |
| 2025-11-17 | 14.41 | 15.20 | 14.22 | 14.82 | 14.82 | qfq | 66,094,794 | 967,987,139 | 2.00% |
| 2025-11-14 | 13.92 | 14.87 | 13.66 | 14.53 | 14.53 | qfq | 67,390,980 | 970,113,705 | 2.40% |
| 2025-11-13 | 13.89 | 14.52 | 13.31 | 14.19 | 14.19 | qfq | 60,436,885 | 848,703,572 | 1.72% |
| 2025-11-12 | 14.63 | 14.85 | 13.68 | 13.95 | 13.95 | qfq | 55,176,253 | 775,582,756 | -3.66% |
| 2025-11-11 | 15.00 | 16.65 | 14.35 | 14.48 | 14.48 | qfq | 105,232,036 | 1,620,736,253 | -5.30% |
| 2025-11-10 | 13.68 | 15.29 | 13.50 | 15.29 | 15.29 | qfq | 67,699,302 | 982,865,079 | 10.00% |
| 2025-11-07 | 14.75 | 15.51 | 13.58 | 13.90 | 13.90 | qfq | 111,645,549 | 1,617,010,301 | -1.56% |
| 2025-11-06 | 14.11 | 14.12 | 14.06 | 14.12 | 14.12 | qfq | 26,270,779 | 370,893,574 | 9.97% |
| 2025-11-05 | 11.75 | 12.84 | 11.50 | 12.84 | 12.84 | qfq | 65,372,526 | 793,406,417 | 10.03% |
| 2025-11-04 | 10.58 | 11.67 | 10.56 | 11.67 | 11.67 | qfq | 29,969,106 | 341,793,294 | 9.99% |
| 2025-11-03 | 10.68 | 10.73 | 10.55 | 10.61 | 10.61 | qfq | 8,054,007 | 85,391,163 | -0.84% |
| 2025-10-31 | 10.64 | 10.81 | 10.53 | 10.70 | 10.70 | qfq | 16,194,500 | 173,006,154 | 1.13% |
| 2025-10-30 | 10.63 | 10.66 | 10.49 | 10.58 | 10.58 | qfq | 16,186,100 | 171,279,027 | -2.49% |
| 2025-10-29 | 10.92 | 11.03 | 10.68 | 10.85 | 10.85 | qfq | 19,819,981 | 214,443,320 | -0.37% |
| 2025-10-28 | 10.50 | 11.09 | 10.45 | 10.89 | 10.89 | qfq | 31,597,156 | 343,245,596 | 3.32% |
| 2025-10-27 | 10.30 | 10.68 | 10.26 | 10.54 | 10.54 | qfq | 16,267,379 | 170,874,122 | 2.53% |
| 2025-10-24 | 10.37 | 10.39 | 10.26 | 10.28 | 10.28 | qfq | 4,892,100 | 50,405,388 | -1.06% |
| 2025-10-23 | 10.26 | 10.41 | 10.24 | 10.39 | 10.39 | qfq | 5,856,038 | 60,608,457 | 0.68% |
| 2025-10-22 | 10.30 | 10.42 | 10.28 | 10.32 | 10.32 | qfq | 6,688,338 | 69,176,731 | -0.58% |
| 2025-10-21 | 10.15 | 10.38 | 10.12 | 10.38 | 10.38 | qfq | 8,920,682 | 91,639,078 | 2.27% |
| 2025-10-20 | 10.23 | 10.24 | 10.05 | 10.15 | 10.15 | qfq | 6,012,360 | 60,854,273 | 0.20% |
| 2025-10-17 | 10.26 | 10.28 | 10.10 | 10.13 | 10.13 | qfq | 6,591,061 | 67,030,068 | -1.17% |
| 2025-10-16 | 10.39 | 10.41 | 10.23 | 10.25 | 10.25 | qfq | 7,012,278 | 72,263,503 | -1.35% |
| 2025-10-15 | 10.18 | 10.40 | 10.18 | 10.39 | 10.39 | qfq | 10,953,846 | 113,146,270 | 1.76% |
| 2025-10-14 | 10.19 | 10.30 | 10.15 | 10.21 | 10.21 | qfq | 8,408,600 | 86,022,066 | 0.29% |
| 2025-10-13 | 9.93 | 10.25 | 9.81 | 10.18 | 10.18 | qfq | 9,539,500 | 95,963,660 | 0.59% |
| 2025-10-10 | 9.96 | 10.13 | 9.92 | 10.12 | 10.12 | qfq | 10,065,142 | 101,331,409 | 1.30% |
| 2025-10-09 | 9.88 | 10.03 | 9.85 | 9.99 | 9.99 | qfq | 7,932,478 | 79,110,548 | 1.42% |
| 2025-09-30 | 9.90 | 9.92 | 9.82 | 9.85 | 9.85 | qfq | 3,171,893 | 31,280,050 | -0.30% |
| 2025-09-29 | 9.84 | 9.92 | 9.72 | 9.88 | 9.88 | qfq | 4,319,420 | 42,505,523 | 0.41% |
| 2025-09-26 | 9.79 | 9.95 | 9.72 | 9.84 | 9.84 | qfq | 6,541,022 | 64,675,048 | 0.41% |
| 2025-09-25 | 10.08 | 10.11 | 9.67 | 9.80 | 9.80 | qfq | 14,835,674 | 145,883,475 | -2.97% |
| 2025-09-24 | 9.92 | 10.10 | 9.87 | 10.10 | 10.10 | qfq | 4,754,701 | 47,794,853 | 1.81% |
| 2025-09-23 | 10.00 | 10.03 | 9.79 | 9.92 | 9.92 | qfq | 6,386,400 | 63,085,162 | -1.29% |
| 2025-09-22 | 10.07 | 10.10 | 9.98 | 10.05 | 10.05 | qfq | 3,630,360 | 36,418,797 | -0.20% |
| 2025-09-19 | 10.07 | 10.12 | 9.99 | 10.07 | 10.07 | qfq | 4,806,708 | 48,281,780 | 0.20% |
| 2025-09-18 | 10.30 | 10.30 | 9.97 | 10.05 | 10.05 | qfq | 9,699,600 | 98,324,378 | -2.33% |
| 2025-09-17 | 10.31 | 10.34 | 10.24 | 10.29 | 10.29 | qfq | 4,743,700 | 48,805,644 | -0.29% |
| 2025-09-16 | 10.27 | 10.34 | 10.20 | 10.32 | 10.32 | qfq | 5,371,610 | 55,109,707 | 0.39% |
| 2025-09-15 | 10.38 | 10.40 | 10.24 | 10.28 | 10.28 | qfq | 6,034,100 | 62,092,193 | -0.48% |
| 2025-09-12 | 10.44 | 10.44 | 10.28 | 10.33 | 10.33 | qfq | 7,990,292 | 82,690,348 | -1.05% |
| 2025-09-11 | 10.44 | 10.45 | 10.32 | 10.44 | 10.44 | qfq | 7,925,815 | 82,329,610 | 0.00% |
| 2025-09-10 | 10.56 | 10.57 | 10.41 | 10.44 | 10.44 | qfq | 5,542,035 | 58,006,846 | -1.23% |
| 2025-09-09 | 10.67 | 10.71 | 10.55 | 10.57 | 10.57 | qfq | 6,947,890 | 73,818,612 | -0.94% |
| 2025-09-08 | 10.59 | 10.76 | 10.59 | 10.67 | 10.67 | qfq | 8,015,689 | 85,439,525 | 0.66% |
| 2025-09-05 | 10.44 | 10.60 | 10.28 | 10.60 | 10.60 | qfq | 7,180,640 | 75,312,735 | 1.92% |
| 2025-09-04 | 10.40 | 10.57 | 10.26 | 10.40 | 10.40 | qfq | 8,748,262 | 91,374,369 | -0.10% |
| 2025-09-03 | 10.71 | 10.81 | 10.41 | 10.41 | 10.41 | qfq | 10,997,004 | 115,688,207 | -2.98% |
| 2025-09-02 | 10.64 | 10.78 | 10.60 | 10.73 | 10.73 | qfq | 11,279,025 | 120,745,124 | 0.56% |
| 2025-09-01 | 10.63 | 10.73 | 10.50 | 10.67 | 10.67 | qfq | 7,370,851 | 78,475,525 | 0.38% |
| 2025-08-29 | 10.70 | 10.77 | 10.60 | 10.63 | 10.63 | qfq | 8,398,300 | 89,712,580 | -0.19% |
| 2025-08-28 | 10.68 | 10.74 | 10.40 | 10.65 | 10.65 | qfq | 16,161,743 | 170,862,103 | -1.39% |
| 2025-08-27 | 10.99 | 11.23 | 10.76 | 10.80 | 10.80 | qfq | 20,596,490 | 226,906,333 | -2.09% |
| 2025-08-26 | 11.05 | 11.08 | 10.91 | 11.03 | 11.03 | qfq | 15,289,900 | 168,214,712 | 0.64% |
| 2025-08-25 | 10.94 | 11.03 | 10.85 | 10.96 | 10.96 | qfq | 15,640,121 | 171,062,065 | 0.00% |
| 2025-08-22 | 11.08 | 11.12 | 10.83 | 10.96 | 10.96 | qfq | 13,691,411 | 149,296,257 | -0.81% |
| 2025-08-21 | 10.86 | 11.10 | 10.83 | 11.05 | 11.05 | qfq | 19,419,728 | 213,474,309 | 1.84% |
| 2025-08-20 | 10.76 | 10.93 | 10.71 | 10.85 | 10.85 | qfq | 10,890,146 | 117,893,896 | 0.56% |
| 2025-08-19 | 10.70 | 10.82 | 10.70 | 10.79 | 10.79 | qfq | 12,891,890 | 138,871,000 | 0.65% |
| 2025-08-18 | 10.68 | 10.75 | 10.60 | 10.72 | 10.72 | qfq | 12,766,300 | 136,557,427 | 0.37% |
| 2025-08-15 | 10.62 | 10.72 | 10.58 | 10.68 | 10.68 | qfq | 10,859,400 | 115,882,055 | 0.28% |
| 2025-08-14 | 10.93 | 11.03 | 10.63 | 10.65 | 10.65 | qfq | 18,470,090 | 200,035,985 | -3.27% |
| 2025-08-13 | 10.85 | 11.06 | 10.76 | 11.01 | 11.01 | qfq | 21,726,930 | 237,255,600 | 0.82% |
| 2025-08-12 | 10.90 | 11.05 | 10.83 | 10.92 | 10.92 | qfq | 19,530,299 | 213,430,340 | -1.71% |
| 2025-08-11 | 10.69 | 11.48 | 10.40 | 11.11 | 11.11 | qfq | 36,693,476 | 395,755,905 | 2.21% |
| 2025-08-08 | 10.72 | 11.08 | 10.71 | 10.87 | 10.87 | qfq | 35,357,166 | 385,033,102 | 2.94% |
| 2025-08-07 | 10.49 | 10.57 | 10.43 | 10.56 | 10.56 | qfq | 14,068,430 | 147,994,696 | 0.96% |
| 2025-08-06 | 10.45 | 10.47 | 10.35 | 10.46 | 10.46 | qfq | 7,555,600 | 78,737,631 | -0.29% |
| 2025-08-05 | 10.43 | 10.49 | 10.41 | 10.49 | 10.49 | qfq | 7,556,210 | 79,090,513 | 0.29% |
| 2025-08-04 | 10.39 | 10.51 | 10.34 | 10.46 | 10.46 | qfq | 7,539,300 | 78,678,262 | 0.10% |
| 2025-08-01 | 10.42 | 10.50 | 10.33 | 10.45 | 10.45 | qfq | 7,425,887 | 77,445,222 | 0.58% |
| 2025-07-31 | 10.57 | 10.57 | 10.32 | 10.39 | 10.39 | qfq | 12,550,387 | 131,005,817 | -2.26% |
| 2025-07-30 | 10.63 | 10.73 | 10.56 | 10.63 | 10.63 | qfq | 13,086,851 | 139,361,730 | 0.09% |
| 2025-07-29 | 10.70 | 10.80 | 10.45 | 10.62 | 10.62 | qfq | 14,690,700 | 155,515,602 | -1.58% |
| 2025-07-28 | 10.71 | 10.79 | 10.67 | 10.79 | 10.79 | qfq | 11,844,776 | 127,303,228 | 0.19% |
| 2025-07-25 | 10.99 | 11.02 | 10.74 | 10.77 | 10.77 | qfq | 17,820,284 | 193,052,927 | -1.73% |
| 2025-07-24 | 10.94 | 10.99 | 10.81 | 10.96 | 10.96 | qfq | 21,360,556 | 233,084,782 | 0.00% |
| 2025-07-23 | 11.20 | 11.23 | 10.93 | 10.96 | 10.96 | qfq | 26,532,278 | 293,193,738 | -2.40% |
| 2025-07-22 | 11.48 | 11.59 | 11.10 | 11.23 | 11.23 | qfq | 39,054,750 | 439,923,924 | -2.26% |
| 2025-07-21 | 11.42 | 11.98 | 11.23 | 11.49 | 11.49 | qfq | 75,641,438 | 880,710,682 | 2.32% |
| 2025-07-18 | 10.21 | 11.23 | 10.13 | 11.23 | 11.23 | qfq | 47,476,317 | 515,002,319 | 9.99% |
| 2025-07-17 | 10.35 | 10.35 | 10.18 | 10.21 | 10.21 | qfq | 9,042,800 | 92,404,749 | -0.58% |
| 2025-07-16 | 10.21 | 10.31 | 10.11 | 10.27 | 10.27 | qfq | 11,005,221 | 112,776,784 | 0.59% |
| 2025-07-15 | 10.74 | 10.74 | 10.14 | 10.21 | 10.21 | qfq | 22,579,000 | 231,988,310 | -4.93% |
| 2025-07-14 | 10.53 | 10.89 | 10.53 | 10.74 | 10.74 | qfq | 26,200,200 | 282,460,778 | 2.09% |
| 2025-07-11 | 10.41 | 10.55 | 10.35 | 10.52 | 10.52 | qfq | 14,602,884 | 152,549,047 | 0.38% |
| 2025-07-10 | 10.51 | 10.65 | 10.36 | 10.48 | 10.48 | qfq | 16,893,200 | 177,123,299 | -0.47% |
| 2025-07-09 | 10.55 | 10.84 | 10.50 | 10.53 | 10.53 | qfq | 24,247,600 | 257,657,072 | -1.22% |
| 2025-07-08 | 10.85 | 10.90 | 10.58 | 10.66 | 10.66 | qfq | 34,904,899 | 372,972,433 | -3.79% |
| 2025-07-07 | 10.64 | 11.30 | 10.37 | 11.08 | 11.08 | qfq | 51,471,698 | 553,053,331 | 7.26% |
| 2025-07-04 | 10.05 | 10.43 | 10.05 | 10.33 | 10.33 | qfq | 28,731,764 | 295,813,707 | 2.58% |
| 2025-07-03 | 9.95 | 10.16 | 9.90 | 10.07 | 10.07 | qfq | 14,705,501 | 147,585,149 | 1.00% |
| 2025-07-02 | 10.00 | 10.02 | 9.88 | 9.97 | 9.97 | qfq | 13,644,200 | 135,533,375 | -0.80% |
| 2025-07-01 | 9.76 | 10.09 | 9.74 | 10.05 | 10.05 | qfq | 22,483,600 | 224,323,542 | 2.87% |
| 2025-06-30 | 9.65 | 9.90 | 9.57 | 9.77 | 9.77 | qfq | 12,562,101 | 122,061,484 | 1.77% |
| 2025-06-27 | 9.55 | 9.63 | 9.53 | 9.60 | 9.60 | qfq | 7,303,300 | 69,919,862 | 0.31% |
| 2025-06-26 | 9.56 | 9.61 | 9.48 | 9.57 | 9.57 | qfq | 8,111,630 | 77,507,047 | 0.31% |
| 2025-06-25 | 9.50 | 9.56 | 9.45 | 9.54 | 9.54 | qfq | 7,309,200 | 69,508,270 | 0.42% |
| 2025-06-24 | 9.40 | 9.54 | 9.34 | 9.50 | 9.50 | qfq | 7,377,500 | 69,867,187 | 1.93% |
| 2025-06-23 | 9.20 | 9.33 | 9.15 | 9.32 | 9.32 | qfq | 5,541,355 | 51,403,181 | 0.76% |
| 2025-06-20 | 9.21 | 9.35 | 9.21 | 9.25 | 9.25 | qfq | 5,194,500 | 48,223,921 | -0.43% |
| 2025-06-19 | 9.50 | 9.52 | 9.26 | 9.29 | 9.29 | qfq | 10,363,100 | 97,002,527 | -2.42% |
| 2025-06-18 | 9.67 | 9.70 | 9.52 | 9.52 | 9.52 | qfq | 8,181,400 | 78,334,456 | -1.65% |
| 2025-06-17 | 9.66 | 9.70 | 9.58 | 9.68 | 9.68 | qfq | 7,822,900 | 75,496,183 | 0.21% |
| 2025-06-16 | 9.65 | 9.73 | 9.51 | 9.66 | 9.66 | qfq | 10,651,100 | 102,406,081 | -0.51% |
| 2025-06-13 | 9.80 | 10.05 | 9.70 | 9.71 | 9.71 | qfq | 16,967,500 | 167,164,232 | -0.82% |
| 2025-06-12 | 10.02 | 10.02 | 9.76 | 9.79 | 9.79 | qfq | 14,802,500 | 145,950,817 | -2.49% |
| 2025-06-11 | 9.87 | 10.05 | 9.77 | 10.04 | 10.04 | qfq | 19,178,326 | 190,676,245 | 1.21% |
| 2025-06-10 | 9.82 | 9.94 | 9.68 | 9.92 | 9.92 | qfq | 19,177,425 | 188,305,884 | 1.02% |
| 2025-06-09 | 9.76 | 9.85 | 9.66 | 9.82 | 9.82 | qfq | 11,315,995 | 110,731,432 | -0.91% |
| 2025-06-06 | 9.87 | 10.02 | 9.86 | 9.91 | 9.91 | qfq | 7,940,600 | 78,904,215 | -0.10% |
| 2025-06-05 | 10.03 | 10.10 | 9.88 | 9.92 | 9.92 | qfq | 10,074,114 | 100,238,208 | -0.40% |
| 2025-06-04 | 9.80 | 9.99 | 9.76 | 9.96 | 9.96 | qfq | 11,424,900 | 113,195,711 | 1.74% |
| 2025-06-03 | 9.71 | 9.81 | 9.61 | 9.79 | 9.79 | qfq | 10,172,700 | 99,018,471 | -0.20% |
| 2025-05-30 | 10.19 | 10.20 | 9.81 | 9.81 | 9.81 | qfq | 13,795,745 | 137,251,519 | -2.68% |
| 2025-05-29 | 9.84 | 10.15 | 9.82 | 10.08 | 10.08 | qfq | 16,437,145 | 164,972,975 | 2.44% |
| 2025-05-28 | 9.91 | 10.15 | 9.83 | 9.84 | 9.84 | qfq | 12,198,914 | 121,531,455 | -1.30% |
| 2025-05-27 | 9.95 | 10.09 | 9.87 | 9.97 | 9.97 | qfq | 12,391,543 | 123,447,644 | 0.10% |
| 2025-05-26 | 9.73 | 10.04 | 9.72 | 9.96 | 9.96 | qfq | 13,519,957 | 133,987,330 | 1.63% |
| 2025-05-23 | 10.18 | 10.26 | 9.78 | 9.80 | 9.80 | qfq | 25,187,501 | 249,199,994 | -4.76% |
| 2025-05-22 | 10.63 | 10.84 | 10.23 | 10.29 | 10.29 | qfq | 30,224,101 | 316,638,205 | -4.55% |
| 2025-05-21 | 10.60 | 11.20 | 10.55 | 10.78 | 10.78 | qfq | 43,697,578 | 477,153,161 | 0.56% |
| 2025-05-20 | 10.31 | 10.76 | 10.25 | 10.72 | 10.72 | qfq | 30,828,468 | 324,105,203 | 3.28% |
| 2025-05-19 | 10.20 | 10.41 | 10.15 | 10.38 | 10.38 | qfq | 18,328,859 | 188,926,702 | 2.06% |
| 2025-05-16 | 10.41 | 10.52 | 10.16 | 10.17 | 10.17 | qfq | 24,042,300 | 247,668,054 | -3.42% |
| 2025-05-15 | 10.59 | 10.88 | 10.50 | 10.53 | 10.53 | qfq | 26,729,866 | 285,597,581 | -1.68% |
| 2025-05-14 | 10.50 | 10.80 | 10.26 | 10.71 | 10.71 | qfq | 33,136,469 | 349,702,169 | 1.42% |
| 2025-05-13 | 10.60 | 10.69 | 10.46 | 10.56 | 10.56 | qfq | 20,549,566 | 217,087,623 | -0.66% |
| 2025-05-12 | 10.81 | 10.88 | 10.51 | 10.63 | 10.63 | qfq | 31,326,100 | 333,688,989 | -2.74% |
| 2025-05-09 | 10.80 | 11.10 | 10.72 | 10.93 | 10.93 | qfq | 33,982,853 | 371,243,645 | -0.36% |
| 2025-05-08 | 10.85 | 11.47 | 10.76 | 10.97 | 10.97 | qfq | 40,122,863 | 444,660,147 | -0.18% |
| 2025-05-07 | 10.92 | 11.80 | 10.84 | 10.99 | 10.99 | qfq | 52,182,111 | 584,260,817 | -0.99% |
| 2025-05-06 | 10.62 | 11.24 | 10.53 | 11.10 | 11.10 | qfq | 47,555,829 | 517,415,793 | 3.16% |
| 2025-04-30 | 10.70 | 10.85 | 10.45 | 10.76 | 10.76 | qfq | 54,344,148 | 577,668,487 | -1.10% |
| 2025-04-29 | 11.34 | 11.37 | 10.76 | 10.88 | 10.88 | qfq | 82,508,612 | 897,515,537 | -8.95% |
| 2025-04-28 | 10.78 | 11.97 | 10.40 | 11.95 | 11.95 | qfq | 91,138,643 | 1,047,488,502 | 9.83% |
| 2025-04-25 | 10.26 | 11.30 | 10.19 | 10.88 | 10.88 | qfq | 75,185,105 | 803,290,182 | 5.94% |
| 2025-04-24 | 9.78 | 10.60 | 9.75 | 10.27 | 10.27 | qfq | 58,633,830 | 602,442,527 | 4.48% |
| 2025-04-23 | 9.86 | 10.04 | 9.72 | 9.83 | 9.83 | qfq | 28,613,353 | 281,936,039 | -1.80% |
| 2025-04-22 | 9.98 | 10.30 | 9.85 | 10.01 | 10.01 | qfq | 40,034,435 | 403,085,412 | -0.69% |
| 2025-04-21 | 9.48 | 10.19 | 9.47 | 10.08 | 10.08 | qfq | 35,486,019 | 351,237,392 | 5.66% |
| 2025-04-18 | 9.75 | 9.85 | 9.52 | 9.54 | 9.54 | qfq | 27,171,336 | 261,905,909 | -3.73% |
| 2025-04-17 | 9.80 | 10.19 | 9.73 | 9.91 | 9.91 | qfq | 33,250,261 | 331,244,866 | 0.61% |
| 2025-04-16 | 10.18 | 10.30 | 9.84 | 9.85 | 9.85 | qfq | 40,829,522 | 407,975,536 | -4.18% |
| 2025-04-15 | 9.61 | 10.60 | 9.45 | 10.28 | 10.28 | qfq | 58,135,444 | 572,705,532 | 6.53% |
| 2025-04-14 | 9.08 | 9.66 | 9.05 | 9.65 | 9.65 | qfq | 43,236,640 | 410,404,906 | 6.75% |
| 2025-04-11 | 9.21 | 9.33 | 9.03 | 9.04 | 9.04 | qfq | 22,948,700 | 210,276,946 | -3.11% |
| 2025-04-10 | 9.05 | 9.45 | 9.02 | 9.33 | 9.33 | qfq | 30,112,756 | 280,177,009 | 1.52% |
| 2025-04-09 | 9.01 | 9.30 | 8.48 | 9.19 | 9.19 | qfq | 32,457,877 | 288,369,580 | 0.00% |
| 2025-04-08 | 8.70 | 9.24 | 8.69 | 9.19 | 9.19 | qfq | 30,894,646 | 279,023,078 | 5.27% |
| 2025-04-07 | 8.98 | 9.35 | 8.48 | 8.73 | 8.73 | qfq | 33,078,615 | 295,589,833 | -7.23% |
| 2025-04-03 | 9.02 | 9.57 | 9.00 | 9.41 | 9.41 | qfq | 31,654,247 | 296,189,324 | 3.18% |
| 2025-04-02 | 9.22 | 9.27 | 9.09 | 9.12 | 9.12 | qfq | 15,654,065 | 142,911,970 | -1.72% |
| 2025-04-01 | 9.04 | 9.28 | 9.04 | 9.28 | 9.28 | qfq | 24,519,324 | 225,661,724 | 3.34% |
| 2025-03-31 | 8.99 | 9.23 | 8.91 | 8.98 | 8.98 | qfq | 16,224,026 | 147,105,147 | -0.88% |
| 2025-03-28 | 8.96 | 9.23 | 8.96 | 9.06 | 9.06 | qfq | 19,878,339 | 180,876,954 | 1.00% |
| 2025-03-27 | 9.08 | 9.14 | 8.92 | 8.97 | 8.97 | qfq | 13,818,700 | 124,297,863 | -1.86% |
| 2025-03-26 | 9.23 | 9.25 | 9.02 | 9.14 | 9.14 | qfq | 14,603,206 | 133,252,373 | -0.98% |
| 2025-03-25 | 9.10 | 9.38 | 9.03 | 9.23 | 9.23 | qfq | 21,695,851 | 200,178,985 | 0.54% |
| 2025-03-24 | 9.28 | 9.44 | 8.99 | 9.18 | 9.18 | qfq | 24,744,062 | 227,971,375 | 0.66% |
| 2025-03-21 | 9.00 | 9.20 | 8.99 | 9.12 | 9.12 | qfq | 14,943,172 | 136,223,703 | 0.66% |
| 2025-03-20 | 9.08 | 9.19 | 9.04 | 9.06 | 9.06 | qfq | 11,899,202 | 108,303,985 | -0.77% |
| 2025-03-19 | 8.91 | 9.20 | 8.88 | 9.13 | 9.13 | qfq | 17,501,856 | 159,038,682 | 2.13% |
| 2025-03-18 | 9.00 | 9.00 | 8.87 | 8.94 | 8.94 | qfq | 7,756,750 | 69,170,878 | -0.11% |
| 2025-03-17 | 8.88 | 9.05 | 8.85 | 8.95 | 8.95 | qfq | 13,053,208 | 117,009,750 | 0.56% |
| 2025-03-14 | 8.86 | 9.05 | 8.82 | 8.90 | 8.90 | qfq | 19,470,508 | 173,226,464 | -0.89% |
| 2025-03-13 | 8.59 | 9.27 | 8.59 | 8.98 | 8.98 | qfq | 30,195,063 | 268,989,173 | 4.06% |
| 2025-03-12 | 8.55 | 8.66 | 8.52 | 8.63 | 8.63 | qfq | 8,159,592 | 70,187,828 | 0.94% |
| 2025-03-11 | 8.41 | 8.55 | 8.40 | 8.55 | 8.55 | qfq | 5,587,988 | 47,290,128 | 0.94% |
| 2025-03-10 | 8.38 | 8.49 | 8.36 | 8.47 | 8.47 | qfq | 6,077,600 | 51,356,692 | 1.19% |
| 2025-03-07 | 8.38 | 8.43 | 8.32 | 8.37 | 8.37 | qfq | 4,330,800 | 36,245,561 | -0.48% |
| 2025-03-06 | 8.40 | 8.42 | 8.35 | 8.41 | 8.41 | qfq | 4,002,584 | 33,594,249 | 0.12% |
| 2025-03-05 | 8.47 | 8.49 | 8.34 | 8.40 | 8.40 | qfq | 4,664,588 | 39,125,060 | -1.18% |
| 2025-03-04 | 8.38 | 8.53 | 8.37 | 8.50 | 8.50 | qfq | 5,802,193 | 49,064,156 | 1.07% |
| 2025-03-03 | 8.35 | 8.50 | 8.30 | 8.41 | 8.41 | qfq | 5,839,700 | 49,229,189 | 1.20% |
| 2025-02-28 | 8.37 | 8.45 | 8.29 | 8.31 | 8.31 | qfq | 5,333,565 | 44,628,086 | -1.07% |
| 2025-02-27 | 8.51 | 8.53 | 8.28 | 8.40 | 8.40 | qfq | 6,945,388 | 58,177,759 | -1.06% |
| 2025-02-26 | 8.35 | 8.49 | 8.35 | 8.49 | 8.49 | qfq | 6,053,002 | 51,136,028 | 1.80% |
| 2025-02-25 | 8.42 | 8.47 | 8.33 | 8.34 | 8.34 | qfq | 4,951,100 | 41,577,836 | -1.53% |
| 2025-02-24 | 8.39 | 8.49 | 8.36 | 8.47 | 8.47 | qfq | 5,035,100 | 42,555,264 | 0.83% |
| 2025-02-21 | 8.43 | 8.50 | 8.36 | 8.40 | 8.40 | qfq | 5,976,802 | 50,305,414 | -0.24% |
| 2025-02-20 | 8.44 | 8.50 | 8.36 | 8.42 | 8.42 | qfq | 4,408,502 | 37,081,194 | -0.24% |
| 2025-02-19 | 8.44 | 8.51 | 8.39 | 8.44 | 8.44 | qfq | 5,276,600 | 44,484,513 | -0.35% |
| 2025-02-18 | 8.58 | 8.67 | 8.44 | 8.47 | 8.47 | qfq | 5,162,590 | 44,146,635 | -1.85% |
| 2025-02-17 | 8.49 | 8.65 | 8.42 | 8.63 | 8.63 | qfq | 5,756,663 | 49,245,840 | 1.77% |
| 2025-02-14 | 8.52 | 8.57 | 8.46 | 8.48 | 8.48 | qfq | 3,716,242 | 31,612,835 | -0.59% |
| 2025-02-13 | 8.67 | 8.67 | 8.52 | 8.53 | 8.53 | qfq | 4,127,210 | 35,389,037 | -0.93% |
| 2025-02-12 | 8.57 | 8.66 | 8.54 | 8.61 | 8.61 | qfq | 4,962,600 | 42,721,986 | 0.47% |
| 2025-02-11 | 8.50 | 8.65 | 8.44 | 8.57 | 8.57 | qfq | 5,911,220 | 50,519,778 | 0.59% |
| 2025-02-10 | 8.50 | 8.53 | 8.44 | 8.52 | 8.52 | qfq | 4,583,019 | 38,899,733 | 0.83% |
| 2025-02-07 | 8.40 | 8.49 | 8.37 | 8.45 | 8.45 | qfq | 5,600,501 | 47,265,405 | 0.48% |
| 2025-02-06 | 8.31 | 8.41 | 8.26 | 8.41 | 8.41 | qfq | 4,244,600 | 35,405,646 | 0.84% |
| 2025-02-05 | 8.38 | 8.41 | 8.28 | 8.34 | 8.34 | qfq | 4,444,700 | 37,007,633 | 0.12% |
| 2025-01-27 | 8.22 | 8.41 | 8.17 | 8.33 | 8.33 | qfq | 7,088,893 | 59,143,546 | 2.08% |
| 2025-01-24 | 8.13 | 8.20 | 8.10 | 8.16 | 8.16 | qfq | 3,589,100 | 29,247,588 | 0.00% |
| 2025-01-23 | 8.25 | 8.31 | 8.15 | 8.16 | 8.16 | qfq | 3,818,354 | 31,475,871 | 0.12% |
| 2025-01-22 | 8.18 | 8.22 | 8.12 | 8.15 | 8.15 | qfq | 2,933,100 | 23,940,268 | -0.85% |
| 2025-01-21 | 8.30 | 8.35 | 8.18 | 8.22 | 8.22 | qfq | 2,605,199 | 21,434,312 | -0.96% |
| 2025-01-20 | 8.31 | 8.38 | 8.23 | 8.30 | 8.30 | qfq | 3,521,449 | 29,256,081 | -0.12% |
| 2025-01-17 | 8.24 | 8.31 | 8.18 | 8.31 | 8.31 | qfq | 2,948,200 | 24,338,507 | 0.73% |
| 2025-01-16 | 8.26 | 8.35 | 8.18 | 8.25 | 8.25 | qfq | 3,306,700 | 27,319,189 | 0.00% |
| 2025-01-15 | 8.30 | 8.33 | 8.23 | 8.25 | 8.25 | qfq | 2,479,300 | 20,498,745 | -0.60% |
| 2025-01-14 | 8.15 | 8.30 | 8.13 | 8.30 | 8.30 | qfq | 4,223,546 | 34,865,535 | 2.09% |
| 2025-01-13 | 8.01 | 8.13 | 7.93 | 8.13 | 8.13 | qfq | 2,725,347 | 21,944,448 | 0.62% |
| 2025-01-10 | 8.25 | 8.25 | 8.08 | 8.08 | 8.08 | qfq | 2,344,743 | 19,127,873 | -1.70% |
| 2025-01-09 | 8.29 | 8.32 | 8.20 | 8.22 | 8.22 | qfq | 2,154,400 | 17,745,250 | -0.84% |
| 2025-01-08 | 8.26 | 8.35 | 8.13 | 8.29 | 8.29 | qfq | 3,928,829 | 32,449,713 | -0.12% |
| 2025-01-07 | 8.24 | 8.38 | 8.13 | 8.30 | 8.30 | qfq | 4,323,614 | 35,698,593 | 0.97% |
| 2025-01-06 | 8.18 | 8.33 | 7.98 | 8.22 | 8.22 | qfq | 4,754,482 | 38,969,916 | 0.61% |
| 2025-01-03 | 8.24 | 8.30 | 8.08 | 8.17 | 8.17 | qfq | 4,585,743 | 37,567,119 | -0.24% |
| 2025-01-02 | 8.38 | 8.44 | 8.14 | 8.19 | 8.19 | qfq | 5,697,085 | 47,157,954 | -1.92% |
| 2024-12-31 | 8.50 | 8.54 | 8.32 | 8.35 | 8.35 | qfq | 4,716,100 | 39,612,001 | -1.76% |
| 2024-12-30 | 8.69 | 8.69 | 8.46 | 8.50 | 8.50 | qfq | 5,293,800 | 45,145,949 | -2.19% |
| 2024-12-27 | 8.44 | 8.72 | 8.42 | 8.69 | 8.69 | qfq | 6,733,001 | 58,089,524 | 3.21% |
| 2024-12-26 | 8.54 | 8.54 | 8.40 | 8.42 | 8.42 | qfq | 3,730,100 | 31,625,017 | -1.17% |
| 2024-12-25 | 8.70 | 8.70 | 8.40 | 8.52 | 8.52 | qfq | 5,000,755 | 42,598,299 | -2.07% |
| 2024-12-24 | 8.58 | 8.73 | 8.57 | 8.70 | 8.70 | qfq | 4,217,155 | 36,552,313 | 1.52% |
| 2024-12-23 | 8.73 | 8.80 | 8.54 | 8.57 | 8.57 | qfq | 6,266,600 | 54,220,118 | -2.17% |
| 2024-12-20 | 8.81 | 8.86 | 8.72 | 8.76 | 8.76 | qfq | 4,602,900 | 40,464,007 | -0.45% |
| 2024-12-19 | 8.88 | 8.94 | 8.72 | 8.80 | 8.80 | qfq | 6,567,625 | 57,880,280 | -1.57% |
| 2024-12-18 | 8.86 | 9.13 | 8.83 | 8.94 | 8.94 | qfq | 7,414,735 | 66,624,809 | 1.25% |
| 2024-12-17 | 9.17 | 9.31 | 8.82 | 8.83 | 8.83 | qfq | 11,511,700 | 103,486,304 | -3.71% |
| 2024-12-16 | 9.04 | 9.22 | 9.04 | 9.17 | 9.17 | qfq | 7,879,000 | 72,148,591 | 1.44% |
| 2024-12-13 | 9.20 | 9.21 | 9.03 | 9.04 | 9.04 | qfq | 7,112,900 | 64,661,756 | -2.06% |
| 2024-12-12 | 9.10 | 9.23 | 9.08 | 9.23 | 9.23 | qfq | 9,375,400 | 85,921,480 | 1.21% |
| 2024-12-11 | 9.02 | 9.19 | 9.02 | 9.12 | 9.12 | qfq | 7,984,601 | 72,832,764 | 0.55% |
| 2024-12-10 | 9.37 | 9.40 | 9.04 | 9.07 | 9.07 | qfq | 14,964,501 | 137,263,909 | -1.84% |
| 2024-12-09 | 9.21 | 9.34 | 9.13 | 9.24 | 9.24 | qfq | 6,433,974 | 59,309,442 | -0.32% |
| 2024-12-06 | 9.10 | 9.29 | 9.07 | 9.27 | 9.27 | qfq | 8,831,964 | 81,339,099 | 1.64% |
| 2024-12-05 | 9.08 | 9.15 | 9.02 | 9.12 | 9.12 | qfq | 4,906,203 | 44,637,067 | 0.44% |
| 2024-12-04 | 9.20 | 9.23 | 9.03 | 9.08 | 9.08 | qfq | 6,782,600 | 61,977,274 | -1.84% |
| 2024-12-03 | 9.20 | 9.28 | 9.13 | 9.25 | 9.25 | qfq | 8,689,300 | 80,065,829 | 0.65% |
| 2024-12-02 | 9.05 | 9.21 | 9.02 | 9.19 | 9.19 | qfq | 9,030,811 | 82,544,570 | 1.88% |
| 2024-11-29 | 9.05 | 9.12 | 8.98 | 9.02 | 9.02 | qfq | 8,062,001 | 72,869,476 | -0.33% |
| 2024-11-28 | 9.07 | 9.18 | 9.03 | 9.05 | 9.05 | qfq | 5,537,800 | 50,500,700 | -0.33% |
| 2024-11-27 | 9.11 | 9.14 | 8.86 | 9.08 | 9.08 | qfq | 6,500,423 | 58,341,170 | -0.66% |
| 2024-11-26 | 9.21 | 9.23 | 9.04 | 9.14 | 9.14 | qfq | 6,590,000 | 60,200,605 | -1.08% |
| 2024-11-25 | 8.99 | 9.24 | 8.98 | 9.24 | 9.24 | qfq | 8,066,285 | 73,448,937 | 2.10% |
| 2024-11-22 | 9.20 | 9.44 | 9.03 | 9.05 | 9.05 | qfq | 12,344,610 | 113,801,301 | -1.84% |
| 2024-11-21 | 9.15 | 9.28 | 9.13 | 9.22 | 9.22 | qfq | 6,018,210 | 55,422,476 | -0.11% |
| 2024-11-20 | 9.04 | 9.23 | 9.02 | 9.23 | 9.23 | qfq | 7,271,700 | 66,470,733 | 1.76% |
| 2024-11-19 | 8.98 | 9.07 | 8.87 | 9.07 | 9.07 | qfq | 5,834,001 | 52,442,559 | 1.11% |
| 2024-11-18 | 9.00 | 9.15 | 8.88 | 8.97 | 8.97 | qfq | 7,456,616 | 67,329,953 | -0.22% |
| 2024-11-15 | 9.30 | 9.35 | 8.98 | 8.99 | 8.99 | qfq | 10,480,315 | 96,173,373 | -3.33% |
| 2024-11-14 | 9.51 | 9.78 | 9.26 | 9.30 | 9.30 | qfq | 11,570,761 | 109,673,159 | -2.52% |
| 2024-11-13 | 9.59 | 9.72 | 9.40 | 9.54 | 9.54 | qfq | 13,450,301 | 128,146,320 | -1.55% |
| 2024-11-12 | 9.56 | 9.88 | 9.52 | 9.69 | 9.69 | qfq | 26,150,716 | 252,719,344 | 1.36% |
| 2024-11-11 | 9.55 | 9.65 | 9.40 | 9.56 | 9.56 | qfq | 12,584,077 | 119,716,812 | 0.74% |
| 2024-11-08 | 9.64 | 9.74 | 9.43 | 9.49 | 9.49 | qfq | 18,328,646 | 175,558,821 | -1.04% |
| 2024-11-07 | 9.32 | 9.66 | 9.25 | 9.59 | 9.59 | qfq | 19,435,524 | 184,576,230 | 2.46% |
| 2024-11-06 | 9.47 | 9.51 | 9.33 | 9.36 | 9.36 | qfq | 17,188,294 | 161,698,526 | -1.99% |
| 2024-11-05 | 9.40 | 9.60 | 9.32 | 9.55 | 9.55 | qfq | 22,159,487 | 209,614,529 | 0.84% |
| 2024-11-04 | 9.62 | 9.62 | 9.38 | 9.47 | 9.47 | qfq | 19,384,806 | 183,386,142 | -1.15% |
| 2024-11-01 | 9.50 | 9.85 | 9.36 | 9.58 | 9.58 | qfq | 39,046,329 | 374,414,511 | 3.23% |
| 2024-10-31 | 9.15 | 9.29 | 9.12 | 9.28 | 9.28 | qfq | 13,678,819 | 126,027,586 | 2.32% |
| 2024-10-30 | 8.96 | 9.19 | 8.96 | 9.07 | 9.07 | qfq | 10,257,452 | 93,077,596 | 0.67% |
| 2024-10-29 | 9.41 | 9.42 | 9.00 | 9.01 | 9.01 | qfq | 16,327,679 | 149,719,738 | -3.53% |
| 2024-10-28 | 9.12 | 9.34 | 9.04 | 9.34 | 9.34 | qfq | 13,631,201 | 125,642,176 | 2.52% |
| 2024-10-25 | 8.88 | 9.14 | 8.84 | 9.11 | 9.11 | qfq | 14,190,907 | 128,079,541 | 2.36% |
| 2024-10-24 | 8.90 | 8.95 | 8.81 | 8.90 | 8.90 | qfq | 6,379,800 | 56,557,069 | -0.67% |
| 2024-10-23 | 8.83 | 9.02 | 8.83 | 8.96 | 8.96 | qfq | 12,246,760 | 109,498,508 | 0.79% |
| 2024-10-22 | 8.68 | 8.92 | 8.65 | 8.89 | 8.89 | qfq | 10,846,724 | 95,768,336 | 2.30% |
| 2024-10-21 | 8.70 | 8.74 | 8.61 | 8.69 | 8.69 | qfq | 7,998,602 | 69,401,781 | 0.00% |
| 2024-10-18 | 8.60 | 8.82 | 8.49 | 8.69 | 8.69 | qfq | 10,977,188 | 94,853,783 | 0.46% |
| 2024-10-17 | 8.82 | 8.92 | 8.63 | 8.65 | 8.65 | qfq | 9,345,977 | 81,616,470 | -1.82% |
| 2024-10-16 | 8.60 | 8.93 | 8.55 | 8.81 | 8.81 | qfq | 8,957,997 | 78,913,369 | 1.03% |
| 2024-10-15 | 8.95 | 8.99 | 8.72 | 8.72 | 8.72 | qfq | 11,954,615 | 106,053,778 | -3.65% |
| 2024-10-14 | 9.36 | 9.50 | 8.95 | 9.05 | 9.05 | qfq | 16,839,245 | 153,701,083 | 2.38% |
| 2024-10-11 | 8.72 | 8.97 | 8.62 | 8.84 | 8.84 | qfq | 11,153,089 | 98,304,077 | 0.80% |
| 2024-10-10 | 8.71 | 8.97 | 8.55 | 8.77 | 8.77 | qfq | 10,887,000 | 95,754,674 | 1.50% |
| 2024-10-09 | 9.30 | 9.31 | 8.62 | 8.64 | 8.64 | qfq | 15,882,651 | 142,099,646 | -9.53% |
| 2024-10-08 | 10.15 | 10.19 | 9.21 | 9.55 | 9.55 | qfq | 27,989,010 | 270,229,247 | 3.02% |
| 2024-09-30 | 8.85 | 9.38 | 8.62 | 9.27 | 9.27 | qfq | 25,811,123 | 233,418,882 | 8.04% |
| 2024-09-27 | 8.45 | 8.69 | 8.30 | 8.58 | 8.58 | qfq | 14,743,383 | 125,083,031 | 4.00% |
| 2024-09-26 | 8.05 | 8.25 | 8.04 | 8.25 | 8.25 | qfq | 7,420,533 | 60,450,589 | 1.73% |
| 2024-09-25 | 8.12 | 8.29 | 8.11 | 8.11 | 8.11 | qfq | 9,547,153 | 78,223,567 | 0.62% |
| 2024-09-24 | 7.97 | 8.08 | 7.92 | 8.06 | 8.06 | qfq | 7,205,301 | 57,820,591 | 1.51% |
| 2024-09-23 | 7.98 | 8.03 | 7.91 | 7.94 | 7.94 | qfq | 3,274,438 | 26,081,379 | -0.75% |
| 2024-09-20 | 8.05 | 8.06 | 7.91 | 8.00 | 8.00 | qfq | 4,050,700 | 32,307,343 | -0.62% |
| 2024-09-19 | 7.90 | 8.13 | 7.80 | 8.05 | 8.05 | qfq | 8,008,478 | 64,217,858 | 1.26% |
| 2024-09-18 | 7.79 | 8.19 | 7.55 | 7.95 | 7.95 | qfq | 8,470,533 | 66,292,404 | 1.92% |
| 2024-09-13 | 7.74 | 7.84 | 7.66 | 7.80 | 7.80 | qfq | 4,505,633 | 34,900,080 | 0.91% |
| 2024-09-12 | 7.67 | 7.80 | 7.60 | 7.73 | 7.73 | qfq | 4,033,000 | 31,182,072 | 1.71% |
| 2024-09-11 | 7.68 | 7.71 | 7.59 | 7.60 | 7.60 | qfq | 2,190,100 | 16,738,873 | -1.43% |
| 2024-09-10 | 7.68 | 7.75 | 7.55 | 7.71 | 7.71 | qfq | 2,716,217 | 20,810,387 | 0.78% |
| 2024-09-09 | 7.67 | 7.69 | 7.60 | 7.65 | 7.65 | qfq | 1,912,200 | 14,614,738 | -0.52% |
| 2024-09-06 | 7.81 | 7.84 | 7.67 | 7.69 | 7.69 | qfq | 2,502,700 | 19,374,515 | -1.54% |
| 2024-09-05 | 7.77 | 7.84 | 7.77 | 7.81 | 7.81 | qfq | 1,810,500 | 14,141,515 | 0.39% |
| 2024-09-04 | 7.78 | 7.85 | 7.72 | 7.78 | 7.78 | qfq | 2,292,000 | 17,873,946 | -0.64% |
| 2024-09-03 | 7.82 | 7.88 | 7.78 | 7.83 | 7.83 | qfq | 2,225,000 | 17,408,111 | 0.13% |
| 2024-09-02 | 7.76 | 7.90 | 7.76 | 7.82 | 7.82 | qfq | 3,652,401 | 28,674,594 | 0.00% |
| 2024-08-30 | 7.66 | 7.90 | 7.66 | 7.82 | 7.82 | qfq | 4,645,900 | 36,286,903 | 1.30% |
| 2024-08-29 | 7.60 | 7.75 | 7.55 | 7.72 | 7.72 | qfq | 3,039,166 | 23,375,470 | 1.05% |
| 2024-08-28 | 7.62 | 7.71 | 7.59 | 7.64 | 7.64 | qfq | 1,972,409 | 15,103,216 | 0.00% |
| 2024-08-27 | 7.73 | 7.76 | 7.62 | 7.64 | 7.64 | qfq | 2,587,200 | 19,818,144 | -1.67% |
| 2024-08-26 | 7.68 | 7.78 | 7.62 | 7.77 | 7.77 | qfq | 3,207,500 | 24,735,107 | 1.83% |
| 2024-08-23 | 7.73 | 7.74 | 7.56 | 7.63 | 7.63 | qfq | 3,587,900 | 27,386,404 | -1.42% |
| 2024-08-22 | 7.82 | 7.88 | 7.73 | 7.74 | 7.74 | qfq | 2,919,100 | 22,772,677 | -1.02% |
| 2024-08-21 | 7.88 | 7.89 | 7.75 | 7.82 | 7.82 | qfq | 3,728,817 | 29,128,624 | -1.14% |
| 2024-08-20 | 8.19 | 8.20 | 7.89 | 7.91 | 7.91 | qfq | 5,993,900 | 47,745,023 | -3.42% |
| 2024-08-19 | 8.25 | 8.29 | 8.17 | 8.19 | 8.19 | qfq | 3,209,102 | 26,368,169 | -0.97% |
| 2024-08-16 | 8.44 | 8.44 | 8.25 | 8.27 | 8.27 | qfq | 3,373,800 | 28,030,422 | -1.31% |
| 2024-08-15 | 8.31 | 8.39 | 8.27 | 8.38 | 8.38 | qfq | 3,296,000 | 27,544,257 | 0.24% |
| 2024-08-14 | 8.30 | 8.45 | 8.30 | 8.36 | 8.36 | qfq | 2,949,902 | 24,690,707 | 0.12% |
| 2024-08-13 | 8.39 | 8.39 | 8.26 | 8.35 | 8.35 | qfq | 3,652,801 | 30,406,766 | -0.95% |
| 2024-08-12 | 8.45 | 8.63 | 8.40 | 8.43 | 8.43 | qfq | 6,901,502 | 58,727,041 | 0.60% |
| 2024-08-09 | 8.45 | 8.52 | 8.38 | 8.38 | 8.38 | qfq | 3,247,400 | 27,442,908 | -0.83% |
| 2024-08-08 | 8.48 | 8.54 | 8.41 | 8.45 | 8.45 | qfq | 4,904,603 | 41,525,542 | -1.63% |
| 2024-08-07 | 8.42 | 8.68 | 8.42 | 8.59 | 8.59 | qfq | 10,005,783 | 85,699,393 | 2.38% |
| 2024-08-06 | 8.25 | 8.39 | 8.24 | 8.39 | 8.39 | qfq | 4,636,700 | 38,593,408 | 2.32% |
| 2024-08-05 | 8.40 | 8.49 | 8.18 | 8.20 | 8.20 | qfq | 5,853,100 | 48,576,942 | -2.38% |
| 2024-08-02 | 8.48 | 8.56 | 8.40 | 8.40 | 8.40 | qfq | 4,715,100 | 39,945,813 | -1.41% |
| 2024-08-01 | 8.56 | 8.65 | 8.49 | 8.52 | 8.52 | qfq | 5,722,001 | 48,916,544 | -0.81% |
| 2024-07-31 | 8.37 | 8.59 | 8.33 | 8.59 | 8.59 | qfq | 6,741,101 | 57,275,232 | 2.26% |
| 2024-07-30 | 8.38 | 8.46 | 8.31 | 8.40 | 8.40 | qfq | 3,041,300 | 25,490,667 | -0.47% |
| 2024-07-29 | 8.44 | 8.48 | 8.39 | 8.44 | 8.44 | qfq | 3,153,800 | 26,584,776 | 0.00% |
| 2024-07-26 | 8.29 | 8.45 | 8.25 | 8.44 | 8.44 | qfq | 3,785,600 | 31,762,343 | 1.81% |
| 2024-07-25 | 8.25 | 8.35 | 8.15 | 8.29 | 8.29 | qfq | 3,547,483 | 29,267,287 | 0.24% |
| 2024-07-24 | 8.24 | 8.39 | 8.20 | 8.27 | 8.27 | qfq | 4,681,300 | 38,830,693 | -0.24% |
| 2024-07-23 | 8.42 | 8.52 | 8.28 | 8.29 | 8.29 | qfq | 4,410,400 | 37,093,712 | -2.13% |
| 2024-07-22 | 8.43 | 8.54 | 8.39 | 8.47 | 8.47 | qfq | 4,036,100 | 34,234,999 | 0.47% |
| 2024-07-19 | 8.40 | 8.49 | 8.32 | 8.43 | 8.43 | qfq | 4,007,040 | 33,830,579 | 0.00% |
| 2024-07-18 | 8.28 | 8.44 | 8.15 | 8.43 | 8.43 | qfq | 6,202,800 | 51,446,240 | 1.08% |
| 2024-07-17 | 8.54 | 8.54 | 8.32 | 8.34 | 8.34 | qfq | 6,316,230 | 52,933,695 | -2.46% |
| 2024-07-16 | 8.64 | 8.71 | 8.42 | 8.55 | 8.55 | qfq | 7,195,001 | 61,357,047 | -1.50% |
| 2024-07-15 | 8.84 | 8.84 | 8.65 | 8.68 | 8.68 | qfq | 4,459,200 | 38,833,080 | -1.81% |
| 2024-07-12 | 8.93 | 9.02 | 8.80 | 8.84 | 8.84 | qfq | 6,348,683 | 56,424,264 | -1.89% |
| 2024-07-11 | 8.92 | 9.04 | 8.85 | 9.01 | 9.01 | qfq | 7,498,884 | 67,113,297 | 2.62% |
| 2024-07-10 | 8.99 | 9.03 | 8.76 | 8.78 | 8.78 | qfq | 7,511,500 | 66,725,173 | -3.30% |
| 2024-07-09 | 9.08 | 9.15 | 8.61 | 9.08 | 9.08 | qfq | 10,822,800 | 96,185,045 | 0.00% |
| 2024-07-08 | 9.21 | 9.24 | 9.05 | 9.08 | 9.08 | qfq | 4,805,400 | 44,031,184 | -1.94% |
| 2024-07-05 | 9.16 | 9.28 | 8.90 | 9.26 | 9.26 | qfq | 6,159,163 | 55,957,386 | 1.20% |
| 2024-07-04 | 9.40 | 9.50 | 9.13 | 9.15 | 9.15 | qfq | 6,918,022 | 64,573,019 | -2.76% |
| 2024-07-03 | 9.61 | 9.63 | 9.40 | 9.41 | 9.41 | qfq | 7,146,000 | 67,682,202 | -2.59% |
| 2024-07-02 | 9.69 | 9.73 | 9.57 | 9.66 | 9.66 | qfq | 8,797,900 | 84,835,683 | -1.43% |
| 2024-07-01 | 9.69 | 9.96 | 9.69 | 9.80 | 9.80 | qfq | 13,606,976 | 133,787,904 | 2.19% |
| 2024-06-28 | 9.46 | 9.73 | 9.40 | 9.59 | 9.59 | qfq | 9,856,122 | 94,357,390 | 1.59% |
| 2024-06-27 | 9.42 | 9.61 | 9.38 | 9.44 | 9.44 | qfq | 6,023,892 | 57,238,397 | -0.84% |
| 2024-06-26 | 9.37 | 9.56 | 9.30 | 9.52 | 9.52 | qfq | 8,525,000 | 80,438,796 | 0.53% |
| 2024-06-25 | 9.68 | 9.69 | 9.39 | 9.47 | 9.47 | qfq | 9,924,957 | 94,367,794 | -3.27% |
| 2024-06-24 | 9.39 | 9.84 | 9.36 | 9.79 | 9.79 | qfq | 16,159,810 | 156,541,354 | 3.71% |
| 2024-06-21 | 9.35 | 9.49 | 9.30 | 9.44 | 9.44 | qfq | 5,626,847 | 53,024,389 | 0.43% |
| 2024-06-20 | 9.75 | 9.81 | 9.40 | 9.40 | 9.40 | qfq | 13,007,666 | 124,112,944 | -4.08% |
| 2024-06-19 | 9.89 | 9.98 | 9.79 | 9.80 | 9.80 | qfq | 8,410,700 | 82,992,016 | -1.80% |
| 2024-06-18 | 9.92 | 9.98 | 9.77 | 9.98 | 9.98 | qfq | 10,449,001 | 103,227,866 | 0.81% |
| 2024-06-17 | 10.07 | 10.22 | 9.80 | 9.90 | 9.90 | qfq | 16,763,793 | 167,269,495 | -2.94% |
| 2024-06-14 | 10.50 | 10.77 | 10.20 | 10.20 | 10.20 | qfq | 22,250,586 | 232,551,391 | -3.95% |
| 2024-06-13 | 10.40 | 10.68 | 10.33 | 10.62 | 10.62 | qfq | 22,868,567 | 240,881,188 | 1.92% |
| 2024-06-12 | 10.16 | 10.42 | 10.11 | 10.42 | 10.42 | qfq | 17,633,776 | 181,755,114 | 2.06% |
| 2024-06-11 | 10.08 | 10.23 | 10.05 | 10.21 | 10.21 | qfq | 13,726,523 | 139,317,336 | 0.79% |
| 2024-06-07 | 9.88 | 10.15 | 9.87 | 10.13 | 10.13 | qfq | 12,190,292 | 122,266,901 | 1.81% |
| 2024-06-06 | 9.85 | 10.16 | 9.84 | 9.95 | 9.95 | qfq | 15,870,628 | 158,898,910 | 0.51% |
| 2024-06-05 | 10.00 | 10.15 | 9.83 | 9.90 | 9.90 | qfq | 13,684,697 | 136,284,625 | -2.56% |
| 2024-06-04 | 9.80 | 10.21 | 9.59 | 10.16 | 10.16 | qfq | 21,561,144 | 214,573,542 | 3.57% |
| 2024-06-03 | 10.14 | 10.14 | 9.67 | 9.81 | 9.81 | qfq | 20,405,200 | 200,834,474 | -3.54% |
| 2024-05-31 | 10.18 | 10.39 | 10.00 | 10.17 | 10.17 | qfq | 23,654,630 | 240,524,580 | -0.78% |
| 2024-05-30 | 10.74 | 10.85 | 10.18 | 10.25 | 10.25 | qfq | 30,853,495 | 320,632,397 | -5.53% |
| 2024-05-29 | 10.96 | 10.98 | 10.60 | 10.85 | 10.85 | qfq | 30,058,205 | 324,718,714 | -3.64% |
| 2024-05-28 | 10.72 | 11.43 | 10.64 | 11.26 | 11.26 | qfq | 53,095,013 | 588,158,232 | 2.36% |
| 2024-05-27 | 10.42 | 11.20 | 10.30 | 11.00 | 11.00 | qfq | 50,010,611 | 537,875,281 | 6.28% |
| 2024-05-24 | 10.08 | 10.54 | 10.07 | 10.35 | 10.35 | qfq | 32,257,774 | 334,961,267 | 3.81% |
| 2024-05-23 | 10.20 | 10.20 | 9.94 | 9.97 | 9.97 | qfq | 14,615,885 | 146,854,598 | -2.73% |
| 2024-05-22 | 10.22 | 10.38 | 10.17 | 10.25 | 10.25 | qfq | 12,283,100 | 126,026,658 | 0.20% |
| 2024-05-21 | 10.40 | 10.44 | 10.20 | 10.23 | 10.23 | qfq | 17,013,620 | 174,724,510 | -3.03% |
| 2024-05-20 | 10.19 | 10.63 | 10.13 | 10.55 | 10.55 | qfq | 29,710,371 | 309,620,257 | 3.23% |
| 2024-05-17 | 10.15 | 10.42 | 10.10 | 10.22 | 10.22 | qfq | 18,513,408 | 189,509,721 | 0.69% |
| 2024-05-16 | 10.25 | 10.37 | 10.10 | 10.15 | 10.15 | qfq | 16,574,502 | 169,516,951 | -2.68% |
| 2024-05-15 | 10.70 | 10.88 | 10.35 | 10.43 | 10.23 | qfq | 27,342,202 | 286,837,620 | -3.07% |
| 2024-05-14 | 11.03 | 11.03 | 10.56 | 10.76 | 10.55 | qfq | 31,336,051 | 337,385,795 | -2.45% |
| 2024-05-13 | 11.00 | 11.65 | 10.74 | 11.03 | 10.82 | qfq | 46,258,637 | 516,917,357 | -0.63% |
| 2024-05-10 | 10.60 | 11.29 | 10.53 | 11.10 | 10.89 | qfq | 48,310,867 | 530,562,368 | 4.72% |
| 2024-05-09 | 10.59 | 10.83 | 10.49 | 10.60 | 10.40 | qfq | 28,430,126 | 302,142,439 | -0.84% |
| 2024-05-08 | 10.50 | 11.25 | 10.43 | 10.69 | 10.49 | qfq | 46,065,232 | 497,503,614 | 2.10% |
| 2024-05-07 | 10.42 | 10.67 | 10.26 | 10.47 | 10.27 | qfq | 31,850,031 | 332,479,017 | 0.87% |
| 2024-05-06 | 9.85 | 10.50 | 9.77 | 10.38 | 10.18 | qfq | 35,806,652 | 364,015,361 | 7.23% |
| 2024-04-30 | 9.66 | 9.86 | 9.58 | 9.68 | 9.49 | qfq | 16,116,976 | 155,941,820 | 0.73% |
| 2024-04-29 | 9.33 | 9.64 | 9.26 | 9.61 | 9.43 | qfq | 18,002,479 | 171,239,980 | 2.02% |
| 2024-04-26 | 9.28 | 9.45 | 9.25 | 9.42 | 9.24 | qfq | 15,307,173 | 143,548,362 | 0.86% |
| 2024-04-25 | 9.22 | 9.37 | 9.10 | 9.34 | 9.16 | qfq | 11,646,221 | 108,070,551 | 0.21% |
| 2024-04-24 | 9.17 | 9.42 | 9.17 | 9.32 | 9.14 | qfq | 15,541,601 | 144,552,949 | 0.22% |
| 2024-04-23 | 9.70 | 9.81 | 9.28 | 9.30 | 9.12 | qfq | 23,574,889 | 223,568,775 | -4.81% |
| 2024-04-22 | 9.70 | 9.95 | 9.47 | 9.77 | 9.58 | qfq | 19,776,017 | 193,221,708 | 0.83% |
| 2024-04-19 | 9.85 | 10.06 | 9.57 | 9.69 | 9.50 | qfq | 27,634,505 | 269,775,070 | -3.39% |
| 2024-04-18 | 9.81 | 10.38 | 9.73 | 10.03 | 9.84 | qfq | 31,837,039 | 319,144,163 | 0.91% |
| 2024-04-17 | 9.44 | 10.05 | 9.44 | 9.94 | 9.75 | qfq | 36,889,034 | 362,633,437 | 1.02% |
| 2024-04-16 | 10.50 | 10.63 | 9.84 | 9.84 | 9.65 | qfq | 37,000,626 | 373,010,177 | -9.97% |
| 2024-04-15 | 10.19 | 11.32 | 10.17 | 10.93 | 10.72 | qfq | 61,008,827 | 670,780,862 | 6.22% |
| 2024-04-12 | 10.58 | 10.81 | 10.12 | 10.29 | 10.09 | qfq | 43,889,868 | 457,819,460 | -4.81% |
| 2024-04-11 | 10.80 | 11.47 | 10.52 | 10.81 | 10.60 | qfq | 63,195,506 | 678,932,381 | -7.53% |
| 2024-04-10 | 10.88 | 12.15 | 10.87 | 11.69 | 11.47 | qfq | 71,182,145 | 820,442,188 | 4.28% |
| 2024-04-09 | 11.00 | 11.95 | 10.89 | 11.21 | 11.00 | qfq | 75,833,409 | 858,249,805 | 3.13% |
| 2024-04-08 | 9.78 | 10.87 | 9.74 | 10.87 | 10.66 | qfq | 40,405,048 | 425,121,728 | 10.02% |
| 2024-04-03 | 10.08 | 10.10 | 9.84 | 9.88 | 9.69 | qfq | 18,124,790 | 179,947,043 | -3.04% |
| 2024-04-02 | 10.24 | 10.48 | 10.14 | 10.19 | 9.99 | qfq | 21,432,600 | 220,204,895 | -1.45% |
| 2024-04-01 | 10.14 | 10.66 | 10.10 | 10.34 | 10.14 | qfq | 28,739,631 | 296,717,791 | 1.97% |
| 2024-03-29 | 9.77 | 10.81 | 9.77 | 10.14 | 9.95 | qfq | 32,379,977 | 332,375,666 | 3.15% |
| 2024-03-28 | 9.70 | 9.86 | 9.52 | 9.83 | 9.64 | qfq | 21,513,655 | 209,405,669 | 0.51% |
| 2024-03-27 | 9.56 | 9.89 | 9.49 | 9.78 | 9.59 | qfq | 28,004,178 | 271,766,758 | 2.52% |
| 2024-03-26 | 9.47 | 9.58 | 9.28 | 9.54 | 9.36 | qfq | 11,983,078 | 113,010,048 | 0.32% |
| 2024-03-25 | 9.39 | 9.63 | 9.30 | 9.51 | 9.33 | qfq | 14,239,754 | 135,483,937 | 1.17% |
| 2024-03-22 | 9.47 | 9.54 | 9.37 | 9.40 | 9.22 | qfq | 9,176,302 | 86,623,435 | -1.16% |
| 2024-03-21 | 9.47 | 9.53 | 9.34 | 9.51 | 9.33 | qfq | 11,440,498 | 108,143,491 | 0.74% |
| 2024-03-20 | 9.50 | 9.54 | 9.40 | 9.44 | 9.26 | qfq | 7,858,698 | 74,207,754 | -0.11% |
| 2024-03-19 | 9.50 | 9.64 | 9.44 | 9.45 | 9.27 | qfq | 11,284,381 | 107,756,802 | -0.94% |
| 2024-03-18 | 9.44 | 9.54 | 9.44 | 9.54 | 9.36 | qfq | 11,641,455 | 110,498,310 | 0.21% |
| 2024-03-15 | 9.33 | 9.56 | 9.33 | 9.52 | 9.34 | qfq | 10,282,949 | 97,526,113 | 1.38% |
| 2024-03-14 | 9.42 | 9.52 | 9.29 | 9.39 | 9.21 | qfq | 9,950,115 | 93,642,387 | -1.16% |
| 2024-03-13 | 9.60 | 9.64 | 9.46 | 9.50 | 9.32 | qfq | 14,545,221 | 138,543,622 | -1.55% |
| 2024-03-12 | 9.88 | 9.88 | 9.57 | 9.65 | 9.46 | qfq | 17,135,988 | 165,324,537 | -1.63% |
| 2024-03-11 | 9.45 | 9.85 | 9.45 | 9.81 | 9.62 | qfq | 25,668,014 | 249,045,555 | 4.70% |
| 2024-03-08 | 9.35 | 9.49 | 9.24 | 9.37 | 9.19 | qfq | 17,500,760 | 163,701,784 | -1.47% |
| 2024-03-07 | 9.20 | 9.88 | 9.06 | 9.51 | 9.33 | qfq | 28,404,188 | 266,965,989 | 2.48% |
| 2024-03-06 | 8.85 | 9.50 | 8.85 | 9.28 | 9.10 | qfq | 23,605,122 | 217,682,552 | 3.80% |
| 2024-03-05 | 8.98 | 9.17 | 8.81 | 8.94 | 8.77 | qfq | 16,615,896 | 149,413,833 | -0.33% |
| 2024-03-04 | 8.73 | 8.98 | 8.70 | 8.97 | 8.80 | qfq | 15,589,545 | 138,244,247 | 2.75% |
| 2024-03-01 | 8.66 | 8.76 | 8.61 | 8.73 | 8.56 | qfq | 8,461,099 | 73,492,237 | 0.69% |
| 2024-02-29 | 8.34 | 8.67 | 8.33 | 8.67 | 8.50 | qfq | 10,414,225 | 89,192,736 | 2.60% |
| 2024-02-28 | 8.84 | 9.08 | 8.41 | 8.45 | 8.29 | qfq | 18,896,865 | 166,784,211 | -4.30% |
| 2024-02-27 | 8.69 | 8.83 | 8.61 | 8.83 | 8.66 | qfq | 10,258,221 | 89,927,182 | 1.15% |
| 2024-02-26 | 8.80 | 8.91 | 8.67 | 8.73 | 8.56 | qfq | 12,641,047 | 110,701,061 | -1.24% |
| 2024-02-23 | 8.57 | 8.84 | 8.55 | 8.84 | 8.67 | qfq | 14,384,719 | 125,068,368 | 3.15% |
| 2024-02-22 | 8.39 | 8.61 | 8.37 | 8.57 | 8.41 | qfq | 9,767,909 | 83,248,138 | 1.78% |
| 2024-02-21 | 8.30 | 8.62 | 8.24 | 8.42 | 8.26 | qfq | 12,849,855 | 109,189,297 | 0.36% |
| 2024-02-20 | 8.36 | 8.47 | 8.11 | 8.39 | 8.23 | qfq | 10,975,300 | 91,257,850 | 0.36% |
| 2024-02-19 | 8.19 | 8.40 | 8.19 | 8.36 | 8.20 | qfq | 15,242,483 | 126,731,734 | 2.08% |
| 2024-02-08 | 7.49 | 8.20 | 7.49 | 8.19 | 8.03 | qfq | 18,471,361 | 145,238,108 | 9.64% |
| 2024-02-07 | 7.58 | 7.79 | 7.35 | 7.47 | 7.33 | qfq | 16,290,518 | 123,117,397 | -2.10% |
| 2024-02-06 | 7.09 | 7.83 | 6.89 | 7.63 | 7.48 | qfq | 17,184,675 | 126,163,691 | 2.14% |
| 2024-02-05 | 8.20 | 8.20 | 7.47 | 7.47 | 7.33 | qfq | 18,136,818 | 138,666,277 | -10.00% |
| 2024-02-02 | 8.60 | 8.86 | 8.02 | 8.30 | 8.14 | qfq | 15,183,362 | 128,091,584 | -3.82% |
| 2024-02-01 | 9.12 | 9.12 | 8.63 | 8.63 | 8.46 | qfq | 17,607,399 | 154,932,767 | -5.27% |
| 2024-01-31 | 9.32 | 9.63 | 9.06 | 9.11 | 8.94 | qfq | 13,713,081 | 127,867,426 | -3.29% |
| 2024-01-30 | 9.50 | 9.71 | 9.41 | 9.42 | 9.24 | qfq | 12,628,170 | 120,325,445 | -2.59% |
| 2024-01-29 | 9.70 | 9.87 | 9.60 | 9.67 | 9.48 | qfq | 20,609,063 | 200,961,637 | 0.31% |
| 2024-01-26 | 9.66 | 9.80 | 9.57 | 9.64 | 9.46 | qfq | 16,111,472 | 155,884,920 | -0.10% |
| 2024-01-25 | 9.19 | 9.65 | 9.11 | 9.65 | 9.46 | qfq | 18,073,267 | 170,419,497 | 4.89% |
| 2024-01-24 | 9.09 | 9.26 | 8.80 | 9.20 | 9.02 | qfq | 14,727,294 | 133,628,816 | 1.55% |
| 2024-01-23 | 8.91 | 9.12 | 8.79 | 9.06 | 8.89 | qfq | 12,049,384 | 108,312,421 | 0.78% |
| 2024-01-22 | 9.51 | 9.61 | 8.88 | 8.99 | 8.82 | qfq | 17,368,142 | 160,368,447 | -6.55% |
| 2024-01-19 | 9.77 | 9.88 | 9.57 | 9.62 | 9.44 | qfq | 15,399,660 | 149,609,462 | -1.94% |
| 2024-01-18 | 9.91 | 10.13 | 9.52 | 9.81 | 9.62 | qfq | 25,071,580 | 244,650,215 | -2.19% |
| 2024-01-17 | 10.20 | 10.38 | 10.03 | 10.03 | 9.84 | qfq | 22,787,463 | 232,522,563 | -1.67% |
| 2024-01-16 | 10.39 | 10.45 | 10.05 | 10.20 | 10.00 | qfq | 24,013,199 | 244,985,207 | -2.30% |
| 2024-01-15 | 10.65 | 10.82 | 10.40 | 10.44 | 10.24 | qfq | 33,462,132 | 354,461,411 | -4.40% |
| 2024-01-12 | 10.51 | 11.22 | 10.45 | 10.92 | 10.71 | qfq | 51,303,107 | 552,375,354 | 4.00% |
| 2024-01-11 | 10.27 | 10.81 | 10.20 | 10.50 | 10.30 | qfq | 36,111,192 | 378,297,165 | 2.24% |
| 2024-01-10 | 10.43 | 10.56 | 9.80 | 10.27 | 10.07 | qfq | 36,174,503 | 369,447,584 | -2.93% |
| 2024-01-09 | 10.76 | 10.85 | 10.36 | 10.58 | 10.38 | qfq | 38,420,838 | 406,724,922 | -2.76% |
| 2024-01-08 | 11.25 | 11.28 | 10.69 | 10.88 | 10.67 | qfq | 47,610,831 | 522,418,716 | -7.64% |
| 2024-01-05 | 11.17 | 12.27 | 11.06 | 11.78 | 11.55 | qfq | 74,655,401 | 867,384,320 | 3.79% |
| 2024-01-04 | 12.02 | 12.44 | 11.30 | 11.35 | 11.13 | qfq | 88,366,554 | 1,056,287,748 | -0.87% |
| 2024-01-03 | 10.26 | 11.45 | 10.22 | 11.45 | 11.23 | qfq | 54,952,572 | 605,398,518 | 9.99% |
| 2024-01-02 | 10.21 | 11.12 | 10.14 | 10.41 | 10.21 | qfq | 42,761,713 | 452,209,309 | 2.06% |
| 2023-12-29 | 10.14 | 10.24 | 10.04 | 10.20 | 10.00 | qfq | 21,162,340 | 214,437,599 | 0.00% |
| 2023-12-28 | 9.88 | 10.34 | 9.61 | 10.20 | 10.00 | qfq | 30,495,270 | 305,424,651 | 2.10% |
| 2023-12-27 | 10.13 | 10.14 | 9.85 | 9.99 | 9.80 | qfq | 19,827,908 | 197,234,075 | -2.54% |
| 2023-12-26 | 9.93 | 10.28 | 9.83 | 10.25 | 10.05 | qfq | 33,127,400 | 333,861,984 | 3.22% |
| 2023-12-25 | 9.95 | 10.09 | 9.89 | 9.93 | 9.74 | qfq | 22,063,336 | 219,861,474 | -1.10% |
| 2023-12-22 | 10.15 | 10.25 | 9.85 | 10.04 | 9.85 | qfq | 39,128,357 | 391,548,968 | -2.90% |
| 2023-12-21 | 9.84 | 11.04 | 9.69 | 10.34 | 10.14 | qfq | 60,890,901 | 623,217,179 | 2.99% |
| 2023-12-20 | 9.16 | 10.04 | 9.16 | 10.04 | 9.85 | qfq | 24,414,350 | 241,431,471 | 9.97% |
| 2023-12-19 | 9.36 | 9.38 | 9.06 | 9.13 | 8.95 | qfq | 7,373,432 | 67,510,381 | -2.56% |
| 2023-12-18 | 9.54 | 9.60 | 9.34 | 9.37 | 9.19 | qfq | 8,067,175 | 76,311,394 | -2.29% |
| 2023-12-15 | 9.68 | 9.68 | 9.53 | 9.59 | 9.41 | qfq | 10,817,134 | 103,796,750 | -1.13% |
| 2023-12-14 | 9.45 | 9.84 | 9.36 | 9.70 | 9.51 | qfq | 19,182,777 | 184,762,505 | 2.54% |
| 2023-12-13 | 9.35 | 9.63 | 9.32 | 9.46 | 9.28 | qfq | 10,429,947 | 98,995,469 | 1.50% |
| 2023-12-12 | 9.27 | 9.33 | 9.21 | 9.32 | 9.14 | qfq | 2,871,150 | 26,633,269 | 0.54% |
| 2023-12-11 | 9.18 | 9.30 | 9.04 | 9.27 | 9.09 | qfq | 3,989,350 | 36,666,746 | 0.98% |
| 2023-12-08 | 9.31 | 9.38 | 9.16 | 9.18 | 9.00 | qfq | 3,832,057 | 35,591,282 | -1.29% |
| 2023-12-07 | 9.30 | 9.36 | 9.26 | 9.30 | 9.12 | qfq | 3,660,373 | 34,062,628 | -0.32% |
| 2023-12-06 | 9.29 | 9.36 | 9.23 | 9.33 | 9.15 | qfq | 2,421,900 | 22,570,442 | 0.54% |
| 2023-12-05 | 9.39 | 9.42 | 9.28 | 9.28 | 9.10 | qfq | 3,418,727 | 31,954,959 | -1.17% |
| 2023-12-04 | 9.41 | 9.45 | 9.36 | 9.39 | 9.21 | qfq | 2,364,500 | 22,208,028 | -0.21% |
| 2023-12-01 | 9.35 | 9.45 | 9.28 | 9.41 | 9.23 | qfq | 3,343,965 | 31,421,720 | 0.64% |
| 2023-11-30 | 9.37 | 9.42 | 9.26 | 9.35 | 9.17 | qfq | 2,933,500 | 27,366,617 | -0.32% |
| 2023-11-29 | 9.50 | 9.51 | 9.36 | 9.38 | 9.20 | qfq | 3,008,336 | 28,315,463 | -1.05% |
| 2023-11-28 | 9.43 | 9.50 | 9.36 | 9.48 | 9.30 | qfq | 2,570,806 | 24,264,234 | 0.85% |
| 2023-11-27 | 9.39 | 9.50 | 9.33 | 9.40 | 9.22 | qfq | 3,249,111 | 30,529,148 | -0.32% |
| 2023-11-24 | 9.55 | 9.57 | 9.42 | 9.43 | 9.25 | qfq | 3,374,900 | 31,985,261 | -1.36% |
| 2023-11-23 | 9.46 | 9.56 | 9.45 | 9.56 | 9.38 | qfq | 3,493,999 | 33,211,694 | 1.06% |
| 2023-11-22 | 9.52 | 9.60 | 9.45 | 9.46 | 9.28 | qfq | 3,581,200 | 34,064,571 | -0.84% |
| 2023-11-21 | 9.59 | 9.63 | 9.52 | 9.54 | 9.36 | qfq | 4,127,100 | 39,553,103 | -0.42% |
| 2023-11-20 | 9.59 | 9.65 | 9.56 | 9.58 | 9.40 | qfq | 4,876,800 | 46,759,245 | -0.10% |
| 2023-11-17 | 9.50 | 9.60 | 9.50 | 9.59 | 9.41 | qfq | 3,020,000 | 28,887,577 | 0.31% |
| 2023-11-16 | 9.63 | 9.66 | 9.54 | 9.56 | 9.38 | qfq | 3,504,800 | 33,602,172 | -1.04% |
| 2023-11-15 | 9.65 | 9.70 | 9.61 | 9.66 | 9.47 | qfq | 4,740,530 | 45,805,667 | 0.21% |
| 2023-11-14 | 9.65 | 9.74 | 9.59 | 9.64 | 9.46 | qfq | 5,105,018 | 49,261,075 | -0.21% |
| 2023-11-13 | 9.58 | 9.72 | 9.53 | 9.66 | 9.47 | qfq | 6,260,644 | 60,220,588 | 0.73% |
| 2023-11-10 | 9.56 | 9.62 | 9.37 | 9.59 | 9.41 | qfq | 5,890,522 | 55,956,517 | 0.42% |
| 2023-11-09 | 9.50 | 9.63 | 9.43 | 9.55 | 9.37 | qfq | 6,380,774 | 60,982,498 | 0.63% |
| 2023-11-08 | 9.53 | 9.54 | 9.45 | 9.49 | 9.31 | qfq | 4,365,201 | 41,446,860 | -0.52% |
| 2023-11-07 | 9.56 | 9.56 | 9.45 | 9.54 | 9.36 | qfq | 3,712,544 | 35,278,248 | -0.21% |
| 2023-11-06 | 9.44 | 9.56 | 9.44 | 9.56 | 9.38 | qfq | 5,274,300 | 50,235,341 | 1.27% |
| 2023-11-03 | 9.38 | 9.50 | 9.33 | 9.44 | 9.26 | qfq | 3,549,076 | 33,544,678 | 1.18% |
| 2023-11-02 | 9.44 | 9.48 | 9.33 | 9.33 | 9.15 | qfq | 3,148,568 | 29,534,225 | -1.27% |
| 2023-11-01 | 9.40 | 9.48 | 9.38 | 9.45 | 9.27 | qfq | 3,063,701 | 28,876,131 | 0.11% |
| 2023-10-31 | 9.50 | 9.52 | 9.41 | 9.44 | 9.26 | qfq | 2,938,001 | 27,744,330 | -0.42% |
| 2023-10-30 | 9.47 | 9.51 | 9.38 | 9.48 | 9.30 | qfq | 4,447,531 | 42,083,105 | -0.21% |
| 2023-10-27 | 9.31 | 9.51 | 9.26 | 9.50 | 9.32 | qfq | 6,519,439 | 61,610,008 | 1.17% |
| 2023-10-26 | 9.22 | 9.40 | 9.09 | 9.39 | 9.21 | qfq | 6,087,154 | 56,345,187 | 1.51% |
| 2023-10-25 | 9.22 | 9.32 | 9.20 | 9.25 | 9.07 | qfq | 3,732,465 | 34,541,107 | 0.76% |
| 2023-10-24 | 8.94 | 9.19 | 8.94 | 9.18 | 9.00 | qfq | 4,366,738 | 39,762,785 | 2.68% |
| 2023-10-23 | 9.16 | 9.23 | 8.89 | 8.94 | 8.77 | qfq | 5,200,227 | 46,871,432 | -2.61% |
| 2023-10-20 | 9.14 | 9.30 | 9.12 | 9.18 | 9.00 | qfq | 3,516,442 | 32,463,069 | -0.22% |
| 2023-10-19 | 9.20 | 9.35 | 9.17 | 9.20 | 9.02 | qfq | 5,130,500 | 47,489,405 | -0.65% |
| 2023-10-18 | 9.60 | 9.61 | 9.26 | 9.26 | 9.08 | qfq | 7,090,989 | 66,263,130 | -3.44% |
| 2023-10-17 | 9.57 | 9.68 | 9.54 | 9.59 | 9.41 | qfq | 5,391,600 | 51,846,332 | 0.31% |
| 2023-10-16 | 9.50 | 9.59 | 9.45 | 9.56 | 9.38 | qfq | 4,277,032 | 40,759,774 | 0.42% |
| 2023-10-13 | 9.63 | 9.64 | 9.39 | 9.52 | 9.34 | qfq | 7,666,500 | 72,799,129 | -1.35% |
| 2023-10-12 | 9.55 | 9.65 | 9.48 | 9.65 | 9.46 | qfq | 5,002,884 | 47,924,982 | 1.47% |
| 2023-10-11 | 9.58 | 9.63 | 9.50 | 9.51 | 9.33 | qfq | 4,770,067 | 45,624,211 | -0.73% |
| 2023-10-10 | 9.65 | 9.71 | 9.56 | 9.58 | 9.40 | qfq | 3,624,523 | 34,890,156 | -0.42% |
| 2023-10-09 | 9.66 | 9.67 | 9.55 | 9.62 | 9.44 | qfq | 3,847,000 | 37,029,613 | -0.62% |
| 2023-09-28 | 9.59 | 9.68 | 9.55 | 9.68 | 9.49 | qfq | 5,052,495 | 48,670,382 | 1.47% |
| 2023-09-27 | 9.48 | 9.64 | 9.46 | 9.54 | 9.36 | qfq | 4,007,600 | 38,340,459 | 0.21% |
| 2023-09-26 | 9.61 | 9.69 | 9.51 | 9.52 | 9.34 | qfq | 5,224,477 | 49,948,246 | -1.45% |
| 2023-09-25 | 9.72 | 9.76 | 9.64 | 9.66 | 9.47 | qfq | 4,468,982 | 43,339,588 | -0.72% |
| 2023-09-22 | 9.60 | 9.74 | 9.56 | 9.73 | 9.54 | qfq | 5,253,902 | 50,807,348 | 1.04% |
| 2023-09-21 | 9.70 | 9.81 | 9.61 | 9.63 | 9.45 | qfq | 5,569,700 | 53,851,494 | -1.33% |
| 2023-09-20 | 9.91 | 10.00 | 9.75 | 9.76 | 9.57 | qfq | 8,865,568 | 87,131,657 | -2.40% |
| 2023-09-19 | 10.05 | 10.14 | 9.98 | 10.00 | 9.81 | qfq | 6,969,789 | 70,007,847 | -1.19% |
| 2023-09-18 | 10.17 | 10.19 | 9.90 | 10.12 | 9.93 | qfq | 11,127,932 | 111,918,765 | -0.78% |
| 2023-09-15 | 10.56 | 10.62 | 10.18 | 10.20 | 10.00 | qfq | 17,989,729 | 185,209,748 | -3.32% |
| 2023-09-14 | 10.50 | 10.80 | 10.50 | 10.55 | 10.35 | qfq | 27,213,435 | 288,230,841 | -3.56% |
| 2023-09-13 | 10.44 | 11.24 | 10.44 | 10.94 | 10.73 | qfq | 44,356,370 | 482,634,272 | 7.05% |
| 2023-09-12 | 10.22 | 10.40 | 10.14 | 10.22 | 10.02 | qfq | 6,980,549 | 71,619,670 | 0.00% |
| 2023-09-11 | 10.20 | 10.28 | 10.17 | 10.22 | 10.02 | qfq | 5,026,000 | 51,390,629 | -0.39% |
| 2023-09-08 | 10.12 | 10.33 | 10.12 | 10.26 | 10.06 | qfq | 5,922,181 | 60,591,837 | 1.48% |
| 2023-09-07 | 10.20 | 10.25 | 10.10 | 10.11 | 9.92 | qfq | 5,181,581 | 52,625,357 | -1.56% |
| 2023-09-06 | 10.38 | 10.41 | 10.21 | 10.27 | 10.07 | qfq | 6,127,364 | 62,905,780 | -1.53% |
| 2023-09-05 | 10.23 | 10.49 | 10.21 | 10.43 | 10.23 | qfq | 10,488,674 | 109,001,945 | 1.46% |
| 2023-09-04 | 10.12 | 10.29 | 10.06 | 10.28 | 10.08 | qfq | 8,694,408 | 88,726,536 | 2.09% |
| 2023-09-01 | 9.96 | 10.10 | 9.96 | 10.07 | 9.88 | qfq | 5,539,608 | 55,602,156 | 0.00% |
| 2023-08-31 | 10.01 | 10.16 | 9.91 | 10.07 | 9.88 | qfq | 8,620,524 | 86,685,019 | 0.40% |
| 2023-08-30 | 10.07 | 10.18 | 9.97 | 10.03 | 9.84 | qfq | 6,752,470 | 67,997,397 | -0.59% |
| 2023-08-29 | 9.99 | 10.10 | 9.96 | 10.09 | 9.90 | qfq | 6,634,448 | 66,689,928 | 1.82% |
| 2023-08-28 | 10.16 | 10.26 | 9.86 | 9.91 | 9.72 | qfq | 11,554,364 | 116,281,696 | 2.48% |
| 2023-08-25 | 9.76 | 9.87 | 9.61 | 9.67 | 9.48 | qfq | 5,225,976 | 50,756,724 | -0.92% |
| 2023-08-24 | 9.82 | 9.89 | 9.76 | 9.76 | 9.57 | qfq | 4,574,391 | 44,836,018 | -0.61% |
| 2023-08-23 | 9.94 | 10.00 | 9.82 | 9.82 | 9.63 | qfq | 4,510,587 | 44,624,415 | -1.70% |
| 2023-08-22 | 10.06 | 10.11 | 9.81 | 9.99 | 9.80 | qfq | 6,418,561 | 63,759,188 | -0.30% |
| 2023-08-21 | 10.11 | 10.16 | 10.00 | 10.02 | 9.83 | qfq | 3,968,100 | 40,023,278 | -0.10% |
| 2023-08-18 | 10.24 | 10.30 | 10.03 | 10.03 | 9.84 | qfq | 4,704,577 | 47,807,506 | -2.05% |
| 2023-08-17 | 10.15 | 10.26 | 10.00 | 10.24 | 10.04 | qfq | 5,067,280 | 51,461,264 | 0.79% |
| 2023-08-16 | 10.31 | 10.35 | 10.16 | 10.16 | 9.97 | qfq | 5,390,764 | 55,242,313 | -1.74% |
| 2023-08-15 | 10.53 | 10.57 | 10.29 | 10.34 | 10.14 | qfq | 6,432,570 | 66,953,576 | -1.90% |
| 2023-08-14 | 10.26 | 10.57 | 10.15 | 10.54 | 10.34 | qfq | 7,550,224 | 79,055,913 | 1.64% |
| 2023-08-11 | 10.74 | 10.75 | 10.35 | 10.37 | 10.17 | qfq | 9,776,058 | 102,312,728 | -3.53% |
| 2023-08-10 | 10.70 | 10.77 | 10.68 | 10.75 | 10.54 | qfq | 3,369,800 | 36,165,298 | 0.37% |
| 2023-08-09 | 10.79 | 10.81 | 10.68 | 10.71 | 10.50 | qfq | 4,650,058 | 49,868,688 | -0.74% |
| 2023-08-08 | 10.91 | 11.00 | 10.76 | 10.79 | 10.58 | qfq | 6,383,773 | 69,207,409 | -1.10% |
| 2023-08-07 | 11.01 | 11.01 | 10.87 | 10.91 | 10.70 | qfq | 5,343,976 | 58,289,389 | -0.82% |
| 2023-08-04 | 11.08 | 11.14 | 10.91 | 11.00 | 10.79 | qfq | 8,675,650 | 95,346,625 | -0.54% |
| 2023-08-03 | 11.05 | 11.20 | 10.92 | 11.06 | 10.85 | qfq | 7,048,602 | 77,940,332 | -0.27% |
| 2023-08-02 | 11.22 | 11.23 | 11.05 | 11.09 | 10.88 | qfq | 9,110,820 | 101,295,254 | -2.20% |
| 2023-08-01 | 11.07 | 11.38 | 10.96 | 11.34 | 11.12 | qfq | 16,752,380 | 188,210,754 | 2.72% |
| 2023-07-31 | 10.96 | 11.07 | 10.86 | 11.04 | 10.83 | qfq | 9,496,412 | 104,316,553 | 0.64% |
| 2023-07-28 | 11.23 | 11.23 | 10.68 | 10.97 | 10.76 | qfq | 14,926,434 | 162,580,738 | -2.32% |
| 2023-07-27 | 11.34 | 11.42 | 11.21 | 11.23 | 11.01 | qfq | 7,359,339 | 83,247,316 | -0.97% |
| 2023-07-26 | 11.45 | 11.45 | 11.22 | 11.34 | 11.12 | qfq | 9,471,731 | 106,997,302 | -0.87% |
| 2023-07-25 | 11.19 | 11.44 | 11.18 | 11.44 | 11.22 | qfq | 13,083,636 | 148,025,615 | 2.42% |
| 2023-07-24 | 11.13 | 11.24 | 11.02 | 11.17 | 10.96 | qfq | 7,325,200 | 81,665,387 | -0.18% |
| 2023-07-21 | 11.13 | 11.30 | 11.12 | 11.19 | 10.98 | qfq | 7,391,037 | 82,618,637 | 0.54% |
| 2023-07-20 | 11.31 | 11.36 | 11.11 | 11.13 | 10.92 | qfq | 9,776,419 | 109,775,383 | -1.33% |
| 2023-07-19 | 11.45 | 11.52 | 11.26 | 11.28 | 11.06 | qfq | 10,427,342 | 118,287,223 | -1.48% |
| 2023-07-18 | 11.36 | 11.46 | 11.25 | 11.45 | 11.23 | qfq | 12,913,368 | 146,488,043 | 0.09% |