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
招商蛇口001979.SZ
最近收盘价6.662026-07-17
最近交易日2026-07-17
成交量（股）79,737,320
成交额（元）541,082,904
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-11 | 2025-07-17 | cash_dividend | 0.1940909 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-17 | 2024-07-23 | cash_dividend | 0.32 | — | — | — | 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 | 6.76 | 6.97 | 6.60 | 6.66 | 6.66 | qfq | 79,737,320 | 541,082,904 | -1.62% |
| 2026-07-16 | 6.63 | 6.82 | 6.60 | 6.77 | 6.77 | qfq | 90,076,477 | 606,130,603 | 1.50% |
| 2026-07-15 | 6.30 | 6.81 | 6.27 | 6.67 | 6.67 | qfq | 105,482,256 | 701,323,187 | 5.37% |
| 2026-07-14 | 6.33 | 6.36 | 6.22 | 6.33 | 6.33 | qfq | 49,732,850 | 313,236,234 | 0.16% |
| 2026-07-13 | 6.56 | 6.60 | 6.29 | 6.32 | 6.32 | qfq | 73,557,056 | 469,862,453 | -4.53% |
| 2026-07-10 | 6.50 | 6.71 | 6.32 | 6.62 | 6.62 | qfq | 97,017,401 | 639,112,497 | 3.60% |
| 2026-07-09 | 6.44 | 6.50 | 6.33 | 6.39 | 6.39 | qfq | 46,845,327 | 299,325,487 | -1.24% |
| 2026-07-08 | 6.45 | 6.52 | 6.33 | 6.47 | 6.47 | qfq | 47,166,748 | 304,205,407 | 0.31% |
| 2026-07-07 | 6.70 | 6.72 | 6.41 | 6.45 | 6.45 | qfq | 56,413,750 | 367,778,678 | -4.02% |
| 2026-07-06 | 6.63 | 6.78 | 6.56 | 6.72 | 6.72 | qfq | 58,769,416 | 393,507,461 | 1.05% |
| 2026-07-03 | 6.62 | 6.70 | 6.55 | 6.65 | 6.65 | qfq | 69,500,353 | 461,337,556 | 0.45% |
| 2026-07-02 | 6.57 | 6.75 | 6.50 | 6.62 | 6.62 | qfq | 79,238,805 | 523,850,721 | 0.76% |
| 2026-07-01 | 6.45 | 6.70 | 6.41 | 6.57 | 6.57 | qfq | 78,618,760 | 516,670,272 | 2.18% |
| 2026-06-30 | 6.50 | 6.54 | 6.32 | 6.43 | 6.43 | qfq | 78,673,084 | 504,713,146 | -1.38% |
| 2026-06-29 | 6.52 | 6.65 | 6.29 | 6.52 | 6.52 | qfq | 85,657,721 | 556,093,708 | -0.31% |
| 2026-06-26 | 6.72 | 6.79 | 6.53 | 6.54 | 6.54 | qfq | 73,725,309 | 489,506,871 | -2.24% |
| 2026-06-25 | 6.70 | 6.90 | 6.60 | 6.69 | 6.69 | qfq | 84,815,092 | 569,555,831 | -0.74% |
| 2026-06-24 | 7.00 | 7.01 | 6.68 | 6.74 | 6.74 | qfq | 99,681,545 | 676,782,965 | -3.71% |
| 2026-06-23 | 7.21 | 7.35 | 6.95 | 7.00 | 7.00 | qfq | 82,640,821 | 589,665,134 | -3.45% |
| 2026-06-22 | 7.20 | 7.30 | 6.99 | 7.25 | 7.25 | qfq | 81,794,668 | 584,414,010 | 0.00% |
| 2026-06-18 | 7.48 | 7.53 | 7.21 | 7.25 | 7.25 | qfq | 61,409,830 | 448,568,797 | -3.72% |
| 2026-06-17 | 7.57 | 7.62 | 7.43 | 7.53 | 7.53 | qfq | 56,626,715 | 425,056,207 | -0.40% |
| 2026-06-16 | 8.00 | 8.00 | 7.53 | 7.56 | 7.56 | qfq | 100,657,436 | 773,542,380 | -5.62% |
| 2026-06-15 | 8.20 | 8.30 | 7.97 | 8.01 | 8.01 | qfq | 52,743,721 | 426,691,914 | -1.84% |
| 2026-06-12 | 8.26 | 8.37 | 8.11 | 8.16 | 8.16 | qfq | 59,451,452 | 488,897,135 | -1.33% |
| 2026-06-11 | 8.13 | 8.35 | 8.04 | 8.27 | 8.27 | qfq | 35,875,445 | 295,061,175 | 1.10% |
| 2026-06-10 | 8.12 | 8.34 | 8.04 | 8.18 | 8.18 | qfq | 49,619,653 | 406,293,383 | -0.73% |
| 2026-06-09 | 8.24 | 8.34 | 7.69 | 8.24 | 8.24 | qfq | 121,546,861 | 966,897,025 | 0.00% |
| 2026-06-08 | 8.38 | 8.50 | 8.12 | 8.24 | 8.24 | qfq | 54,447,916 | 452,027,947 | -2.49% |
| 2026-06-05 | 8.66 | 9.05 | 8.43 | 8.45 | 8.45 | qfq | 71,897,337 | 625,206,681 | -2.09% |
| 2026-06-04 | 8.70 | 8.84 | 8.47 | 8.63 | 8.63 | qfq | 48,362,957 | 416,952,710 | -1.60% |
| 2026-06-03 | 8.89 | 8.94 | 8.57 | 8.77 | 8.77 | qfq | 64,125,585 | 560,154,990 | -1.90% |
| 2026-06-02 | 9.09 | 9.18 | 8.83 | 8.94 | 8.94 | qfq | 59,740,844 | 536,970,948 | -1.76% |
| 2026-06-01 | 8.71 | 9.15 | 8.61 | 9.10 | 9.10 | qfq | 81,935,414 | 737,421,731 | 3.17% |
| 2026-05-29 | 8.45 | 9.06 | 8.45 | 8.82 | 8.82 | qfq | 113,218,332 | 1,001,237,956 | 5.13% |
| 2026-05-28 | 8.33 | 8.57 | 8.30 | 8.39 | 8.39 | qfq | 51,208,642 | 431,855,470 | 0.60% |
| 2026-05-27 | 8.68 | 8.68 | 8.24 | 8.34 | 8.34 | qfq | 86,963,609 | 727,807,693 | -4.14% |
| 2026-05-26 | 8.59 | 8.72 | 8.48 | 8.70 | 8.70 | qfq | 41,932,814 | 361,689,253 | 0.69% |
| 2026-05-25 | 8.43 | 8.81 | 8.41 | 8.64 | 8.64 | qfq | 55,691,480 | 480,206,347 | 1.89% |
| 2026-05-22 | 8.55 | 8.63 | 8.38 | 8.48 | 8.48 | qfq | 45,127,538 | 382,264,074 | -0.82% |
| 2026-05-21 | 8.89 | 9.03 | 8.51 | 8.55 | 8.55 | qfq | 61,611,434 | 536,982,659 | -4.36% |
| 2026-05-20 | 9.05 | 9.07 | 8.67 | 8.94 | 8.94 | qfq | 57,829,797 | 510,408,097 | -1.11% |
| 2026-05-19 | 8.72 | 9.10 | 8.70 | 9.04 | 9.04 | qfq | 85,946,699 | 770,274,131 | 3.91% |
| 2026-05-18 | 9.00 | 9.04 | 8.60 | 8.70 | 8.70 | qfq | 78,005,250 | 683,075,757 | -4.08% |
| 2026-05-15 | 9.25 | 9.29 | 8.99 | 9.07 | 9.07 | qfq | 53,439,575 | 487,550,010 | -1.95% |
| 2026-05-14 | 9.57 | 9.63 | 9.24 | 9.25 | 9.25 | qfq | 51,785,841 | 485,000,620 | -3.04% |
| 2026-05-13 | 9.60 | 9.71 | 9.42 | 9.54 | 9.54 | qfq | 67,600,478 | 645,453,506 | -1.34% |
| 2026-05-12 | 9.72 | 10.03 | 9.59 | 9.67 | 9.67 | qfq | 109,758,055 | 1,070,707,198 | -0.51% |
| 2026-05-11 | 9.48 | 9.99 | 9.35 | 9.72 | 9.72 | qfq | 99,446,755 | 971,123,077 | 3.08% |
| 2026-05-08 | 9.27 | 9.61 | 9.23 | 9.43 | 9.43 | qfq | 93,410,843 | 882,210,988 | 1.84% |
| 2026-05-07 | 9.05 | 9.29 | 9.01 | 9.26 | 9.26 | qfq | 79,193,836 | 729,527,309 | 2.32% |
| 2026-05-06 | 8.87 | 9.14 | 8.81 | 9.05 | 9.05 | qfq | 107,709,055 | 970,408,038 | 4.02% |
| 2026-04-30 | 8.87 | 8.92 | 8.58 | 8.70 | 8.70 | qfq | 56,693,560 | 496,318,684 | -1.47% |
| 2026-04-29 | 8.60 | 8.99 | 8.57 | 8.83 | 8.83 | qfq | 57,469,137 | 507,803,468 | 2.08% |
| 2026-04-28 | 8.48 | 8.67 | 8.46 | 8.65 | 8.65 | qfq | 42,328,994 | 364,165,731 | 2.13% |
| 2026-04-27 | 8.36 | 8.55 | 8.31 | 8.47 | 8.47 | qfq | 39,279,970 | 332,152,182 | 1.32% |
| 2026-04-24 | 8.60 | 8.61 | 8.34 | 8.36 | 8.36 | qfq | 51,287,629 | 431,550,200 | -3.02% |
| 2026-04-23 | 8.63 | 8.70 | 8.56 | 8.62 | 8.62 | qfq | 30,791,415 | 265,853,929 | -0.35% |
| 2026-04-22 | 8.60 | 8.66 | 8.50 | 8.65 | 8.65 | qfq | 38,766,299 | 332,775,338 | 0.58% |
| 2026-04-21 | 8.70 | 8.80 | 8.53 | 8.60 | 8.60 | qfq | 40,705,329 | 350,919,990 | -1.15% |
| 2026-04-20 | 8.77 | 8.89 | 8.61 | 8.70 | 8.70 | qfq | 45,583,757 | 397,331,562 | -1.69% |
| 2026-04-17 | 8.55 | 9.00 | 8.50 | 8.85 | 8.85 | qfq | 84,847,150 | 747,033,649 | 3.75% |
| 2026-04-16 | 8.50 | 8.68 | 8.48 | 8.53 | 8.53 | qfq | 35,845,949 | 306,652,893 | -0.12% |
| 2026-04-15 | 8.44 | 8.75 | 8.35 | 8.54 | 8.54 | qfq | 82,409,633 | 705,954,028 | 0.83% |
| 2026-04-14 | 8.15 | 8.54 | 8.10 | 8.47 | 8.47 | qfq | 100,359,163 | 835,165,533 | 4.44% |
| 2026-04-13 | 7.94 | 8.12 | 7.90 | 8.11 | 8.11 | qfq | 49,583,483 | 398,940,303 | 1.50% |
| 2026-04-10 | 8.04 | 8.08 | 7.98 | 7.99 | 7.99 | qfq | 48,833,524 | 391,924,699 | -0.13% |
| 2026-04-09 | 8.02 | 8.03 | 7.88 | 8.00 | 8.00 | qfq | 45,710,407 | 363,222,493 | -0.99% |
| 2026-04-08 | 7.95 | 8.09 | 7.91 | 8.08 | 8.08 | qfq | 54,674,930 | 438,361,151 | 3.06% |
| 2026-04-07 | 7.90 | 7.96 | 7.80 | 7.84 | 7.84 | qfq | 46,376,547 | 365,268,808 | -1.13% |
| 2026-04-03 | 8.15 | 8.18 | 7.87 | 7.93 | 7.93 | qfq | 58,855,607 | 468,556,514 | -2.58% |
| 2026-04-02 | 8.36 | 8.37 | 8.11 | 8.14 | 8.14 | qfq | 62,203,504 | 510,513,906 | -3.21% |
| 2026-04-01 | 8.50 | 8.53 | 8.34 | 8.41 | 8.41 | qfq | 73,937,494 | 622,931,662 | 0.00% |
| 2026-03-31 | 8.63 | 8.70 | 8.40 | 8.41 | 8.41 | qfq | 77,940,172 | 662,583,097 | -2.21% |
| 2026-03-30 | 8.53 | 8.80 | 8.41 | 8.60 | 8.60 | qfq | 77,238,775 | 663,799,705 | -0.46% |
| 2026-03-27 | 8.61 | 8.70 | 8.58 | 8.64 | 8.64 | qfq | 43,940,229 | 379,536,547 | -0.58% |
| 2026-03-26 | 8.90 | 8.96 | 8.66 | 8.69 | 8.69 | qfq | 42,153,594 | 369,567,699 | -2.69% |
| 2026-03-25 | 8.88 | 8.97 | 8.81 | 8.93 | 8.93 | qfq | 37,342,142 | 332,075,989 | 0.79% |
| 2026-03-24 | 8.88 | 8.88 | 8.72 | 8.86 | 8.86 | qfq | 35,766,064 | 315,136,224 | 1.14% |
| 2026-03-23 | 8.91 | 8.98 | 8.71 | 8.76 | 8.76 | qfq | 47,882,269 | 423,003,821 | -2.99% |
| 2026-03-20 | 9.17 | 9.27 | 9.03 | 9.03 | 9.03 | qfq | 34,799,184 | 317,928,575 | -1.53% |
| 2026-03-19 | 9.41 | 9.47 | 9.11 | 9.17 | 9.17 | qfq | 35,367,007 | 327,498,275 | -3.27% |
| 2026-03-18 | 9.74 | 9.78 | 9.40 | 9.48 | 9.48 | qfq | 55,396,613 | 526,545,644 | -2.67% |
| 2026-03-17 | 9.73 | 10.03 | 9.68 | 9.74 | 9.74 | qfq | 67,865,708 | 668,750,232 | 0.83% |
| 2026-03-16 | 9.65 | 9.98 | 9.61 | 9.66 | 9.66 | qfq | 66,415,000 | 651,151,632 | 0.63% |
| 2026-03-13 | 9.52 | 9.93 | 9.51 | 9.60 | 9.60 | qfq | 63,679,833 | 620,038,783 | 1.16% |
| 2026-03-12 | 9.55 | 9.61 | 9.40 | 9.49 | 9.49 | qfq | 31,507,732 | 299,295,167 | -0.73% |
| 2026-03-11 | 9.35 | 9.63 | 9.32 | 9.56 | 9.56 | qfq | 54,977,856 | 523,513,445 | 2.03% |
| 2026-03-10 | 9.47 | 9.50 | 9.32 | 9.37 | 9.37 | qfq | 63,960,309 | 600,145,281 | -0.53% |
| 2026-03-09 | 9.55 | 9.58 | 9.28 | 9.42 | 9.42 | qfq | 63,124,797 | 593,682,937 | -2.89% |
| 2026-03-06 | 9.58 | 9.73 | 9.52 | 9.70 | 9.70 | qfq | 29,493,978 | 284,694,302 | 0.73% |
| 2026-03-05 | 9.81 | 9.87 | 9.54 | 9.63 | 9.63 | qfq | 43,816,356 | 424,632,625 | -1.33% |
| 2026-03-04 | 9.80 | 9.93 | 9.52 | 9.76 | 9.76 | qfq | 67,829,084 | 658,685,866 | -1.21% |
| 2026-03-03 | 9.83 | 10.09 | 9.79 | 9.88 | 9.88 | qfq | 67,310,435 | 669,890,947 | 0.30% |
| 2026-03-02 | 9.74 | 9.99 | 9.71 | 9.85 | 9.85 | qfq | 49,150,804 | 484,709,044 | -0.61% |
| 2026-02-27 | 10.03 | 10.08 | 9.81 | 9.91 | 9.91 | qfq | 53,890,866 | 533,868,082 | -0.90% |
| 2026-02-26 | 10.50 | 10.55 | 9.94 | 10.00 | 10.00 | qfq | 81,178,945 | 819,427,321 | -4.31% |
| 2026-02-25 | 10.22 | 10.66 | 10.21 | 10.45 | 10.45 | qfq | 83,733,880 | 879,614,977 | 3.06% |
| 2026-02-24 | 10.35 | 10.48 | 10.12 | 10.14 | 10.14 | qfq | 52,977,188 | 541,475,476 | -1.84% |
| 2026-02-13 | 10.43 | 10.50 | 10.27 | 10.33 | 10.33 | qfq | 37,163,333 | 385,013,721 | -0.58% |
| 2026-02-12 | 10.43 | 10.56 | 10.29 | 10.39 | 10.39 | qfq | 39,646,417 | 412,357,004 | -0.10% |
| 2026-02-11 | 10.41 | 10.50 | 10.27 | 10.40 | 10.40 | qfq | 42,223,584 | 438,325,680 | -0.86% |
| 2026-02-10 | 10.70 | 10.71 | 10.28 | 10.49 | 10.49 | qfq | 71,214,568 | 743,568,849 | -1.96% |
| 2026-02-09 | 10.64 | 11.10 | 10.61 | 10.70 | 10.70 | qfq | 98,654,776 | 1,066,350,939 | 0.66% |
| 2026-02-06 | 10.86 | 10.94 | 10.56 | 10.63 | 10.63 | qfq | 59,167,643 | 633,425,959 | -2.66% |
| 2026-02-05 | 10.82 | 11.05 | 10.78 | 10.92 | 10.92 | qfq | 68,043,688 | 743,321,335 | 0.46% |
| 2026-02-04 | 10.15 | 11.00 | 10.06 | 10.87 | 10.87 | qfq | 111,111,102 | 1,183,842,538 | 7.31% |
| 2026-02-03 | 10.20 | 10.45 | 10.03 | 10.13 | 10.13 | qfq | 66,632,970 | 678,460,864 | 0.50% |
| 2026-02-02 | 10.18 | 10.47 | 10.00 | 10.08 | 10.08 | qfq | 97,654,074 | 994,979,367 | -4.64% |
| 2026-01-30 | 10.80 | 10.86 | 10.43 | 10.57 | 10.57 | qfq | 82,398,941 | 871,512,298 | -2.85% |
| 2026-01-29 | 10.01 | 10.98 | 10.01 | 10.88 | 10.88 | qfq | 147,391,874 | 1,570,220,288 | 8.04% |
| 2026-01-28 | 9.87 | 10.20 | 9.79 | 10.07 | 10.07 | qfq | 81,054,057 | 813,422,009 | 2.44% |
| 2026-01-27 | 9.78 | 9.98 | 9.65 | 9.83 | 9.83 | qfq | 66,957,519 | 656,721,367 | 0.41% |
| 2026-01-26 | 9.86 | 9.98 | 9.70 | 9.79 | 9.79 | qfq | 76,628,928 | 752,840,370 | -0.81% |
| 2026-01-23 | 9.90 | 10.00 | 9.80 | 9.87 | 9.87 | qfq | 69,150,073 | 684,169,207 | -0.70% |
| 2026-01-22 | 9.76 | 10.21 | 9.72 | 9.94 | 9.94 | qfq | 111,796,003 | 1,118,519,610 | 1.84% |
| 2026-01-21 | 9.83 | 10.00 | 9.70 | 9.76 | 9.76 | qfq | 72,917,407 | 715,367,688 | -1.71% |
| 2026-01-20 | 9.26 | 10.10 | 9.25 | 9.93 | 9.93 | qfq | 171,103,949 | 1,676,313,075 | 7.35% |
| 2026-01-19 | 9.04 | 9.41 | 8.97 | 9.25 | 9.25 | qfq | 71,480,467 | 661,863,644 | 1.87% |
| 2026-01-16 | 9.39 | 9.41 | 9.06 | 9.08 | 9.08 | qfq | 76,405,914 | 698,580,905 | -2.68% |
| 2026-01-15 | 9.07 | 9.55 | 9.06 | 9.33 | 9.33 | qfq | 95,079,194 | 884,608,567 | 3.32% |
| 2026-01-14 | 9.23 | 9.29 | 9.02 | 9.03 | 9.03 | qfq | 92,579,157 | 846,965,443 | -2.17% |
| 2026-01-13 | 9.12 | 9.34 | 9.11 | 9.23 | 9.23 | qfq | 72,059,544 | 667,117,369 | 1.10% |
| 2026-01-12 | 9.14 | 9.32 | 9.08 | 9.13 | 9.13 | qfq | 67,058,142 | 614,909,654 | -0.54% |
| 2026-01-09 | 9.08 | 9.31 | 9.04 | 9.18 | 9.18 | qfq | 74,463,593 | 682,956,921 | 1.10% |
| 2026-01-08 | 8.85 | 9.16 | 8.78 | 9.08 | 9.08 | qfq | 79,823,151 | 717,167,373 | 2.25% |
| 2026-01-07 | 9.04 | 9.04 | 8.84 | 8.88 | 8.88 | qfq | 56,306,881 | 501,680,304 | -1.55% |
| 2026-01-06 | 9.00 | 9.15 | 8.96 | 9.02 | 9.02 | qfq | 70,554,697 | 637,840,302 | 0.00% |
| 2026-01-05 | 8.66 | 9.23 | 8.66 | 9.02 | 9.02 | qfq | 144,767,161 | 1,303,398,959 | 4.40% |
| 2025-12-31 | 8.62 | 8.71 | 8.53 | 8.64 | 8.64 | qfq | 56,672,347 | 488,407,206 | 1.05% |
| 2025-12-30 | 8.59 | 8.63 | 8.48 | 8.55 | 8.55 | qfq | 51,500,263 | 440,225,068 | -0.81% |
| 2025-12-29 | 8.79 | 8.80 | 8.60 | 8.62 | 8.62 | qfq | 57,786,642 | 501,344,441 | -1.93% |
| 2025-12-26 | 8.73 | 8.84 | 8.72 | 8.79 | 8.79 | qfq | 34,827,226 | 306,182,222 | 0.23% |
| 2025-12-25 | 8.88 | 8.88 | 8.71 | 8.77 | 8.77 | qfq | 37,181,017 | 325,797,290 | 0.11% |
| 2025-12-24 | 8.76 | 8.90 | 8.75 | 8.76 | 8.76 | qfq | 39,164,801 | 345,382,967 | 0.00% |
| 2025-12-23 | 8.68 | 8.83 | 8.66 | 8.76 | 8.76 | qfq | 51,229,600 | 448,953,718 | 0.57% |
| 2025-12-22 | 8.70 | 8.74 | 8.59 | 8.71 | 8.71 | qfq | 68,142,165 | 591,002,587 | 0.00% |
| 2025-12-19 | 8.67 | 8.82 | 8.63 | 8.71 | 8.71 | qfq | 47,471,839 | 414,293,904 | 0.46% |
| 2025-12-18 | 8.72 | 8.75 | 8.64 | 8.67 | 8.67 | qfq | 34,792,411 | 302,395,097 | -1.03% |
| 2025-12-17 | 8.70 | 8.78 | 8.60 | 8.76 | 8.76 | qfq | 41,311,734 | 359,366,998 | 0.34% |
| 2025-12-16 | 8.84 | 8.95 | 8.69 | 8.73 | 8.73 | qfq | 38,213,529 | 334,953,097 | -1.24% |
| 2025-12-15 | 8.84 | 8.93 | 8.78 | 8.84 | 8.84 | qfq | 28,807,131 | 255,644,817 | -0.90% |
| 2025-12-12 | 8.96 | 9.02 | 8.87 | 8.92 | 8.92 | qfq | 48,836,659 | 436,609,725 | 0.45% |
| 2025-12-11 | 8.93 | 9.01 | 8.84 | 8.88 | 8.88 | qfq | 53,845,475 | 480,887,657 | -1.00% |
| 2025-12-10 | 8.81 | 9.13 | 8.68 | 8.97 | 8.97 | qfq | 86,170,244 | 765,405,975 | 1.47% |
| 2025-12-09 | 9.19 | 9.19 | 8.81 | 8.84 | 8.84 | qfq | 84,489,158 | 754,075,438 | -4.02% |
| 2025-12-08 | 9.20 | 9.26 | 9.16 | 9.21 | 9.21 | qfq | 33,326,888 | 306,750,369 | -0.32% |
| 2025-12-05 | 9.36 | 9.42 | 9.03 | 9.24 | 9.24 | qfq | 77,694,171 | 712,092,811 | -1.91% |
| 2025-12-04 | 9.40 | 9.64 | 9.38 | 9.42 | 9.42 | qfq | 32,005,313 | 303,117,915 | 0.32% |
| 2025-12-03 | 9.43 | 9.54 | 9.37 | 9.39 | 9.39 | qfq | 32,618,048 | 307,952,302 | -0.53% |
| 2025-12-02 | 9.37 | 9.53 | 9.28 | 9.44 | 9.44 | qfq | 35,655,219 | 336,143,580 | 0.75% |
| 2025-12-01 | 9.20 | 9.47 | 9.20 | 9.37 | 9.37 | qfq | 60,886,823 | 571,214,964 | 1.19% |
| 2025-11-28 | 9.48 | 9.51 | 9.20 | 9.26 | 9.26 | qfq | 66,750,196 | 619,605,927 | -2.63% |
| 2025-11-27 | 9.38 | 9.67 | 9.05 | 9.51 | 9.51 | qfq | 81,148,782 | 762,186,492 | 0.74% |
| 2025-11-26 | 9.58 | 9.64 | 9.33 | 9.44 | 9.44 | qfq | 43,544,734 | 411,920,427 | -1.77% |
| 2025-11-25 | 9.42 | 9.66 | 9.33 | 9.61 | 9.61 | qfq | 44,397,032 | 422,641,608 | 1.69% |
| 2025-11-24 | 9.58 | 9.83 | 9.42 | 9.45 | 9.45 | qfq | 62,950,858 | 607,321,938 | -1.46% |
| 2025-11-21 | 9.55 | 9.81 | 9.53 | 9.59 | 9.59 | qfq | 66,666,064 | 645,552,778 | -0.72% |
| 2025-11-20 | 9.39 | 9.90 | 9.34 | 9.66 | 9.66 | qfq | 97,677,216 | 945,496,908 | 2.88% |
| 2025-11-19 | 9.53 | 9.56 | 9.28 | 9.39 | 9.39 | qfq | 41,327,976 | 387,890,768 | -1.57% |
| 2025-11-18 | 9.73 | 9.73 | 9.46 | 9.54 | 9.54 | qfq | 37,646,233 | 359,636,620 | -2.05% |
| 2025-11-17 | 9.68 | 9.78 | 9.66 | 9.74 | 9.74 | qfq | 34,164,255 | 332,075,151 | 0.52% |
| 2025-11-14 | 9.75 | 9.95 | 9.67 | 9.69 | 9.69 | qfq | 44,027,905 | 432,101,435 | -0.82% |
| 2025-11-13 | 9.73 | 9.82 | 9.63 | 9.77 | 9.77 | qfq | 37,879,893 | 367,975,721 | 0.31% |
| 2025-11-12 | 9.72 | 9.87 | 9.70 | 9.74 | 9.74 | qfq | 44,347,270 | 433,345,001 | 0.41% |
| 2025-11-11 | 9.56 | 9.78 | 9.52 | 9.70 | 9.70 | qfq | 58,574,902 | 567,918,920 | 1.15% |
| 2025-11-10 | 9.29 | 9.60 | 9.27 | 9.59 | 9.59 | qfq | 58,609,377 | 556,738,532 | 2.90% |
| 2025-11-07 | 9.25 | 9.45 | 9.21 | 9.32 | 9.32 | qfq | 42,405,808 | 395,557,337 | 0.65% |
| 2025-11-06 | 9.30 | 9.35 | 9.24 | 9.26 | 9.26 | qfq | 29,485,895 | 274,056,147 | -0.22% |
| 2025-11-05 | 9.25 | 9.34 | 9.22 | 9.28 | 9.28 | qfq | 27,940,070 | 259,436,618 | -0.32% |
| 2025-11-04 | 9.35 | 9.42 | 9.27 | 9.31 | 9.31 | qfq | 31,059,638 | 290,056,952 | -0.53% |
| 2025-11-03 | 9.45 | 9.52 | 9.31 | 9.36 | 9.36 | qfq | 40,300,818 | 377,391,756 | -0.95% |
| 2025-10-31 | 9.37 | 9.60 | 9.33 | 9.45 | 9.45 | qfq | 59,766,255 | 566,644,823 | 1.61% |
| 2025-10-30 | 9.44 | 9.47 | 9.27 | 9.30 | 9.30 | qfq | 43,710,310 | 408,721,610 | -1.38% |
| 2025-10-29 | 9.37 | 9.47 | 9.35 | 9.43 | 9.43 | qfq | 29,315,876 | 275,917,063 | 0.32% |
| 2025-10-28 | 9.50 | 9.51 | 9.26 | 9.40 | 9.40 | qfq | 64,879,320 | 609,367,111 | -0.84% |
| 2025-10-27 | 9.52 | 9.57 | 9.44 | 9.48 | 9.48 | qfq | 42,830,690 | 406,452,681 | -0.21% |
| 2025-10-24 | 9.74 | 9.78 | 9.48 | 9.50 | 9.50 | qfq | 57,602,477 | 551,713,544 | -2.56% |
| 2025-10-23 | 9.95 | 9.95 | 9.63 | 9.75 | 9.75 | qfq | 42,244,103 | 411,206,557 | -1.32% |
| 2025-10-22 | 10.01 | 10.18 | 9.87 | 9.88 | 9.88 | qfq | 42,476,005 | 424,461,395 | -1.50% |
| 2025-10-21 | 9.95 | 10.05 | 9.90 | 10.03 | 10.03 | qfq | 38,726,815 | 386,980,357 | 0.80% |
| 2025-10-20 | 10.21 | 10.23 | 9.92 | 9.95 | 9.95 | qfq | 55,312,183 | 554,568,326 | -2.16% |
| 2025-10-17 | 10.22 | 10.44 | 10.16 | 10.17 | 10.17 | qfq | 49,615,949 | 509,759,968 | -0.97% |
| 2025-10-16 | 10.19 | 10.28 | 10.12 | 10.27 | 10.27 | qfq | 52,201,697 | 532,164,895 | 0.59% |
| 2025-10-15 | 10.23 | 10.45 | 10.10 | 10.21 | 10.21 | qfq | 61,411,532 | 629,422,189 | -0.58% |
| 2025-10-14 | 10.08 | 10.45 | 10.05 | 10.27 | 10.27 | qfq | 92,770,091 | 955,314,425 | 1.68% |
| 2025-10-13 | 9.95 | 10.19 | 9.85 | 10.10 | 10.10 | qfq | 67,846,520 | 681,850,261 | -0.79% |
| 2025-10-10 | 9.99 | 10.20 | 9.96 | 10.18 | 10.18 | qfq | 70,885,030 | 717,412,114 | 0.79% |
| 2025-10-09 | 10.28 | 10.28 | 9.68 | 10.10 | 10.10 | qfq | 117,976,496 | 1,164,686,810 | -0.69% |
| 2025-09-30 | 9.94 | 10.21 | 9.85 | 10.17 | 10.17 | qfq | 94,734,548 | 959,015,241 | 2.31% |
| 2025-09-29 | 9.92 | 9.99 | 9.75 | 9.94 | 9.94 | qfq | 57,357,875 | 566,671,676 | -0.10% |
| 2025-09-26 | 9.53 | 10.16 | 9.51 | 9.95 | 9.95 | qfq | 122,767,269 | 1,218,340,441 | 3.86% |
| 2025-09-25 | 9.63 | 9.64 | 9.48 | 9.58 | 9.58 | qfq | 46,481,466 | 444,489,944 | -0.42% |
| 2025-09-24 | 9.35 | 9.79 | 9.32 | 9.62 | 9.62 | qfq | 83,937,394 | 810,183,130 | 2.45% |
| 2025-09-23 | 9.43 | 9.46 | 9.28 | 9.39 | 9.39 | qfq | 50,745,742 | 475,281,974 | -1.16% |
| 2025-09-22 | 9.43 | 9.58 | 9.29 | 9.50 | 9.50 | qfq | 57,197,161 | 540,517,056 | -0.42% |
| 2025-09-19 | 9.23 | 9.58 | 9.15 | 9.54 | 9.54 | qfq | 92,639,141 | 868,539,779 | 3.36% |
| 2025-09-18 | 9.58 | 9.60 | 9.17 | 9.23 | 9.23 | qfq | 86,255,093 | 805,951,326 | -4.05% |
| 2025-09-17 | 9.65 | 9.69 | 9.52 | 9.62 | 9.62 | qfq | 43,134,857 | 414,025,959 | -0.52% |
| 2025-09-16 | 9.63 | 9.74 | 9.50 | 9.67 | 9.67 | qfq | 69,322,863 | 666,637,225 | -0.31% |
| 2025-09-15 | 9.40 | 9.73 | 9.32 | 9.70 | 9.70 | qfq | 97,448,965 | 931,958,578 | 2.54% |
| 2025-09-12 | 9.43 | 9.61 | 9.41 | 9.46 | 9.46 | qfq | 69,835,728 | 662,035,134 | 0.11% |
| 2025-09-11 | 9.48 | 9.51 | 9.38 | 9.45 | 9.45 | qfq | 55,436,004 | 522,132,144 | -0.84% |
| 2025-09-10 | 9.51 | 9.57 | 9.45 | 9.53 | 9.53 | qfq | 54,478,512 | 518,022,579 | -0.42% |
| 2025-09-09 | 9.32 | 9.62 | 9.28 | 9.57 | 9.57 | qfq | 104,656,022 | 993,780,558 | 2.79% |
| 2025-09-08 | 9.24 | 9.45 | 9.20 | 9.31 | 9.31 | qfq | 101,536,058 | 944,984,631 | 2.42% |
| 2025-09-05 | 9.05 | 9.09 | 8.96 | 9.09 | 9.09 | qfq | 46,906,463 | 423,113,349 | 0.33% |
| 2025-09-04 | 9.06 | 9.10 | 8.95 | 9.06 | 9.06 | qfq | 55,943,139 | 504,527,437 | 0.33% |
| 2025-09-03 | 9.24 | 9.27 | 9.02 | 9.03 | 9.03 | qfq | 48,843,920 | 443,541,913 | -2.27% |
| 2025-09-02 | 9.34 | 9.41 | 9.12 | 9.24 | 9.24 | qfq | 60,644,867 | 562,077,465 | -1.18% |
| 2025-09-01 | 9.30 | 9.45 | 9.12 | 9.35 | 9.35 | qfq | 111,219,283 | 1,037,802,626 | 2.19% |
| 2025-08-29 | 9.15 | 9.24 | 9.10 | 9.15 | 9.15 | qfq | 62,883,132 | 576,581,419 | 0.99% |
| 2025-08-28 | 9.08 | 9.11 | 8.89 | 9.06 | 9.06 | qfq | 55,080,830 | 497,046,261 | 0.44% |
| 2025-08-27 | 9.31 | 9.34 | 9.02 | 9.02 | 9.02 | qfq | 70,226,682 | 643,982,017 | -3.43% |
| 2025-08-26 | 9.34 | 9.39 | 9.28 | 9.34 | 9.34 | qfq | 56,025,191 | 522,862,602 | -0.74% |
| 2025-08-25 | 9.20 | 9.70 | 9.19 | 9.41 | 9.41 | qfq | 185,480,977 | 1,754,115,993 | 2.62% |
| 2025-08-22 | 9.18 | 9.21 | 9.10 | 9.17 | 9.17 | qfq | 44,697,321 | 408,718,954 | -0.11% |
| 2025-08-21 | 9.21 | 9.27 | 9.16 | 9.18 | 9.18 | qfq | 42,938,088 | 395,699,475 | -0.65% |
| 2025-08-20 | 9.13 | 9.25 | 9.08 | 9.24 | 9.24 | qfq | 60,275,235 | 554,510,391 | 0.65% |
| 2025-08-19 | 9.10 | 9.23 | 9.09 | 9.18 | 9.18 | qfq | 76,621,671 | 702,373,572 | 1.44% |
| 2025-08-18 | 9.16 | 9.20 | 9.03 | 9.05 | 9.05 | qfq | 74,418,555 | 676,559,630 | -1.31% |
| 2025-08-15 | 8.90 | 9.19 | 8.89 | 9.17 | 9.17 | qfq | 94,516,514 | 862,560,918 | 3.03% |
| 2025-08-14 | 8.85 | 9.09 | 8.84 | 8.90 | 8.90 | qfq | 72,670,493 | 651,801,060 | 0.68% |
| 2025-08-13 | 8.89 | 8.91 | 8.82 | 8.84 | 8.84 | qfq | 34,695,197 | 307,213,489 | -0.34% |
| 2025-08-12 | 8.90 | 8.94 | 8.83 | 8.87 | 8.87 | qfq | 35,651,104 | 316,727,399 | -0.22% |
| 2025-08-11 | 8.94 | 9.00 | 8.88 | 8.89 | 8.89 | qfq | 39,615,998 | 353,403,444 | 0.23% |
| 2025-08-08 | 8.86 | 8.89 | 8.82 | 8.87 | 8.87 | qfq | 29,905,519 | 265,032,092 | 0.00% |
| 2025-08-07 | 8.75 | 8.90 | 8.72 | 8.87 | 8.87 | qfq | 51,643,648 | 455,664,215 | 1.03% |
| 2025-08-06 | 8.75 | 8.80 | 8.72 | 8.78 | 8.78 | qfq | 30,608,884 | 268,072,108 | 0.00% |
| 2025-08-05 | 8.69 | 8.80 | 8.68 | 8.78 | 8.78 | qfq | 53,326,422 | 467,185,959 | 1.04% |
| 2025-08-04 | 8.66 | 8.70 | 8.62 | 8.69 | 8.69 | qfq | 39,597,547 | 342,712,304 | 0.35% |
| 2025-08-01 | 8.70 | 8.73 | 8.65 | 8.66 | 8.66 | qfq | 51,747,681 | 449,210,785 | -0.46% |
| 2025-07-31 | 9.18 | 9.22 | 8.67 | 8.70 | 8.70 | qfq | 154,278,866 | 1,362,363,609 | -5.64% |
| 2025-07-30 | 9.33 | 9.49 | 9.19 | 9.22 | 9.22 | qfq | 84,853,574 | 791,823,344 | -1.39% |
| 2025-07-29 | 9.35 | 9.43 | 9.27 | 9.35 | 9.35 | qfq | 46,457,689 | 434,592,627 | -0.43% |
| 2025-07-28 | 9.33 | 9.43 | 9.16 | 9.39 | 9.39 | qfq | 78,529,597 | 731,560,365 | 0.11% |
| 2025-07-25 | 9.15 | 9.40 | 9.13 | 9.38 | 9.38 | qfq | 116,822,661 | 1,088,165,399 | 2.29% |
| 2025-07-24 | 8.93 | 9.26 | 8.91 | 9.17 | 9.17 | qfq | 101,410,413 | 925,452,495 | 2.34% |
| 2025-07-23 | 8.99 | 9.14 | 8.93 | 8.96 | 8.96 | qfq | 67,056,045 | 604,658,147 | -0.44% |
| 2025-07-22 | 8.85 | 9.01 | 8.76 | 9.00 | 9.00 | qfq | 74,398,473 | 662,808,537 | 1.81% |
| 2025-07-21 | 8.81 | 8.86 | 8.77 | 8.84 | 8.84 | qfq | 42,147,328 | 371,652,883 | 0.34% |
| 2025-07-18 | 8.71 | 8.86 | 8.70 | 8.81 | 8.81 | qfq | 52,738,419 | 463,268,306 | 1.26% |
| 2025-07-17 | 8.68 | 8.73 | 8.68 | 8.70 | 8.70 | qfq | 46,563,439 | 405,221,449 | -1.81% |
| 2025-07-16 | 8.93 | 8.97 | 8.82 | 8.86 | 8.67 | qfq | 60,925,710 | 540,635,496 | -0.78% |
| 2025-07-15 | 9.04 | 9.06 | 8.86 | 8.93 | 8.74 | qfq | 71,916,034 | 642,246,879 | -1.11% |
| 2025-07-14 | 9.17 | 9.20 | 9.02 | 9.03 | 8.83 | qfq | 50,966,681 | 462,662,591 | -1.53% |
| 2025-07-11 | 9.25 | 9.29 | 9.15 | 9.17 | 8.97 | qfq | 61,083,780 | 562,133,513 | -0.86% |
| 2025-07-10 | 8.99 | 9.30 | 8.96 | 9.25 | 9.05 | qfq | 108,364,009 | 994,673,016 | 3.01% |
| 2025-07-09 | 8.97 | 9.06 | 8.94 | 8.98 | 8.78 | qfq | 55,183,100 | 496,905,451 | 0.11% |
| 2025-07-08 | 8.94 | 9.02 | 8.90 | 8.97 | 8.77 | qfq | 73,891,852 | 663,064,765 | 0.11% |
| 2025-07-07 | 8.71 | 9.00 | 8.69 | 8.96 | 8.76 | qfq | 127,833,864 | 1,139,741,974 | 2.99% |
| 2025-07-04 | 8.72 | 8.75 | 8.68 | 8.70 | 8.51 | qfq | 32,332,061 | 281,734,869 | 0.00% |
| 2025-07-03 | 8.71 | 8.81 | 8.68 | 8.70 | 8.51 | qfq | 47,035,407 | 410,937,791 | -0.23% |
| 2025-07-02 | 8.65 | 8.73 | 8.60 | 8.72 | 8.53 | qfq | 50,646,009 | 438,284,158 | 1.04% |
| 2025-07-01 | 8.77 | 8.79 | 8.63 | 8.63 | 8.44 | qfq | 49,830,211 | 431,932,356 | -1.60% |
| 2025-06-30 | 8.72 | 8.81 | 8.70 | 8.77 | 8.58 | qfq | 32,536,402 | 285,179,914 | 0.57% |
| 2025-06-27 | 8.74 | 8.82 | 8.72 | 8.72 | 8.53 | qfq | 37,365,389 | 327,426,395 | -0.23% |
| 2025-06-26 | 8.75 | 8.82 | 8.71 | 8.74 | 8.55 | qfq | 42,512,148 | 371,691,022 | -0.11% |
| 2025-06-25 | 8.70 | 8.76 | 8.66 | 8.75 | 8.56 | qfq | 45,427,037 | 396,266,631 | 0.57% |
| 2025-06-24 | 8.56 | 8.71 | 8.52 | 8.70 | 8.51 | qfq | 47,057,005 | 406,371,599 | 1.64% |
| 2025-06-23 | 8.47 | 8.59 | 8.43 | 8.56 | 8.37 | qfq | 40,493,344 | 345,456,555 | 0.35% |
| 2025-06-20 | 8.52 | 8.57 | 8.45 | 8.53 | 8.34 | qfq | 41,246,325 | 350,961,199 | 0.24% |
| 2025-06-19 | 8.63 | 8.65 | 8.50 | 8.51 | 8.32 | qfq | 41,996,804 | 359,339,188 | -1.73% |
| 2025-06-18 | 8.78 | 8.80 | 8.62 | 8.66 | 8.47 | qfq | 41,148,986 | 356,718,038 | -1.37% |
| 2025-06-17 | 8.89 | 8.90 | 8.75 | 8.78 | 8.59 | qfq | 52,748,150 | 464,953,128 | -1.57% |
| 2025-06-16 | 8.52 | 8.95 | 8.52 | 8.92 | 8.73 | qfq | 162,166,754 | 1,425,815,448 | 4.82% |
| 2025-06-13 | 8.60 | 8.62 | 8.49 | 8.51 | 8.32 | qfq | 49,144,062 | 419,750,043 | -1.39% |
| 2025-06-12 | 8.67 | 8.67 | 8.61 | 8.63 | 8.44 | qfq | 31,748,776 | 273,930,791 | -0.58% |
| 2025-06-11 | 8.62 | 8.70 | 8.61 | 8.68 | 8.49 | qfq | 37,335,056 | 323,845,174 | 0.58% |
| 2025-06-10 | 8.69 | 8.75 | 8.60 | 8.63 | 8.44 | qfq | 46,551,669 | 403,671,085 | -0.69% |
| 2025-06-09 | 8.67 | 8.73 | 8.61 | 8.69 | 8.50 | qfq | 38,908,014 | 337,432,703 | 0.35% |
| 2025-06-06 | 8.65 | 8.70 | 8.62 | 8.66 | 8.47 | qfq | 34,304,723 | 296,942,789 | 0.23% |
| 2025-06-05 | 8.62 | 8.70 | 8.60 | 8.64 | 8.45 | qfq | 37,417,162 | 323,299,042 | 0.23% |
| 2025-06-04 | 8.59 | 8.64 | 8.58 | 8.62 | 8.43 | qfq | 34,128,000 | 293,783,478 | 0.35% |
| 2025-06-03 | 8.64 | 8.67 | 8.57 | 8.59 | 8.40 | qfq | 57,756,198 | 496,946,761 | -1.04% |
| 2025-05-30 | 8.71 | 8.75 | 8.65 | 8.68 | 8.49 | qfq | 36,581,452 | 318,184,886 | -0.69% |
| 2025-05-29 | 8.71 | 8.76 | 8.68 | 8.74 | 8.55 | qfq | 31,221,164 | 272,642,311 | 0.11% |
| 2025-05-28 | 8.70 | 8.80 | 8.66 | 8.73 | 8.54 | qfq | 38,810,389 | 339,289,730 | 0.34% |
| 2025-05-27 | 8.69 | 8.73 | 8.68 | 8.70 | 8.51 | qfq | 25,191,132 | 219,170,076 | 0.12% |
| 2025-05-26 | 8.70 | 8.74 | 8.62 | 8.69 | 8.50 | qfq | 45,449,211 | 394,215,313 | -0.23% |
| 2025-05-23 | 8.73 | 8.80 | 8.70 | 8.71 | 8.52 | qfq | 38,718,408 | 338,740,549 | -0.68% |
| 2025-05-22 | 8.88 | 8.89 | 8.73 | 8.77 | 8.58 | qfq | 59,858,094 | 526,108,546 | -1.35% |
| 2025-05-21 | 8.98 | 8.99 | 8.88 | 8.89 | 8.70 | qfq | 55,078,073 | 490,592,651 | -1.11% |
| 2025-05-20 | 8.97 | 9.01 | 8.94 | 8.99 | 8.79 | qfq | 36,233,853 | 325,009,925 | 0.11% |
| 2025-05-19 | 8.89 | 9.05 | 8.88 | 8.98 | 8.78 | qfq | 43,880,149 | 393,619,217 | 0.79% |
| 2025-05-16 | 9.00 | 9.02 | 8.87 | 8.91 | 8.72 | qfq | 59,016,156 | 526,009,273 | -1.00% |
| 2025-05-15 | 9.05 | 9.08 | 8.99 | 9.00 | 8.80 | qfq | 37,496,140 | 338,140,848 | -0.77% |
| 2025-05-14 | 9.05 | 9.12 | 8.98 | 9.07 | 8.87 | qfq | 60,238,433 | 544,614,552 | 0.22% |
| 2025-05-13 | 9.06 | 9.08 | 9.02 | 9.05 | 8.85 | qfq | 39,273,596 | 355,547,183 | 0.11% |
| 2025-05-12 | 9.03 | 9.04 | 8.99 | 9.04 | 8.84 | qfq | 48,812,421 | 440,022,292 | 0.33% |
| 2025-05-09 | 9.19 | 9.20 | 8.97 | 9.01 | 8.81 | qfq | 95,249,863 | 861,943,849 | -1.96% |
| 2025-05-08 | 9.21 | 9.27 | 9.17 | 9.19 | 8.99 | qfq | 72,072,007 | 663,130,266 | -0.76% |
| 2025-05-07 | 9.35 | 9.41 | 9.22 | 9.26 | 9.06 | qfq | 91,998,676 | 856,906,722 | 1.09% |
| 2025-05-06 | 9.15 | 9.17 | 9.08 | 9.16 | 8.96 | qfq | 55,147,090 | 503,954,983 | 0.11% |
| 2025-04-30 | 9.15 | 9.27 | 9.10 | 9.15 | 8.95 | qfq | 52,637,120 | 483,106,162 | 0.55% |
| 2025-04-29 | 9.10 | 9.15 | 9.06 | 9.10 | 8.90 | qfq | 41,305,485 | 375,842,364 | 0.11% |
| 2025-04-28 | 9.33 | 9.36 | 9.05 | 9.09 | 8.89 | qfq | 110,284,411 | 1,009,810,615 | -2.99% |
| 2025-04-25 | 9.73 | 10.03 | 9.35 | 9.37 | 9.17 | qfq | 162,922,713 | 1,571,980,994 | -3.90% |
| 2025-04-24 | 9.70 | 9.82 | 9.63 | 9.75 | 9.54 | qfq | 42,760,099 | 416,030,711 | 0.62% |
| 2025-04-23 | 9.82 | 9.85 | 9.68 | 9.69 | 9.48 | qfq | 47,694,546 | 463,845,041 | -1.42% |
| 2025-04-22 | 9.82 | 9.90 | 9.77 | 9.83 | 9.62 | qfq | 42,386,859 | 417,488,932 | 0.00% |
| 2025-04-21 | 9.84 | 9.93 | 9.73 | 9.83 | 9.62 | qfq | 41,515,476 | 408,253,525 | -0.91% |
| 2025-04-18 | 9.86 | 9.95 | 9.82 | 9.92 | 9.70 | qfq | 55,134,062 | 544,784,809 | 0.51% |
| 2025-04-17 | 9.66 | 10.10 | 9.65 | 9.87 | 9.65 | qfq | 107,598,139 | 1,069,984,532 | 1.54% |
| 2025-04-16 | 9.57 | 9.77 | 9.56 | 9.72 | 9.51 | qfq | 48,128,050 | 465,094,929 | 1.14% |
| 2025-04-15 | 9.64 | 9.64 | 9.50 | 9.61 | 9.40 | qfq | 40,971,177 | 392,159,520 | -0.31% |
| 2025-04-14 | 9.62 | 9.68 | 9.53 | 9.64 | 9.43 | qfq | 50,629,607 | 486,483,302 | -0.31% |
| 2025-04-11 | 9.76 | 9.80 | 9.60 | 9.67 | 9.46 | qfq | 52,018,050 | 503,510,305 | -1.93% |
| 2025-04-10 | 9.72 | 10.00 | 9.57 | 9.86 | 9.65 | qfq | 98,907,539 | 972,041,997 | 0.41% |
| 2025-04-09 | 9.40 | 9.85 | 9.29 | 9.82 | 9.61 | qfq | 109,216,015 | 1,053,973,737 | 3.48% |
| 2025-04-08 | 9.11 | 9.53 | 9.06 | 9.49 | 9.28 | qfq | 93,938,374 | 880,781,526 | 4.17% |
| 2025-04-07 | 9.36 | 9.49 | 8.88 | 9.11 | 8.91 | qfq | 101,536,927 | 926,846,367 | -5.40% |
| 2025-04-03 | 9.30 | 9.68 | 9.26 | 9.63 | 9.42 | qfq | 102,161,900 | 978,245,487 | 3.10% |
| 2025-04-02 | 9.32 | 9.37 | 9.22 | 9.34 | 9.14 | qfq | 30,510,180 | 283,965,367 | -0.11% |
| 2025-04-01 | 9.16 | 9.38 | 9.16 | 9.35 | 9.15 | qfq | 54,173,914 | 503,136,160 | 1.96% |
| 2025-03-31 | 9.52 | 9.53 | 9.15 | 9.17 | 8.97 | qfq | 78,615,262 | 729,835,013 | -3.78% |
| 2025-03-28 | 9.46 | 9.56 | 9.44 | 9.53 | 9.32 | qfq | 42,699,274 | 406,349,713 | 0.53% |
| 2025-03-27 | 9.41 | 9.52 | 9.34 | 9.48 | 9.27 | qfq | 45,156,544 | 426,489,128 | 0.53% |
| 2025-03-26 | 9.42 | 9.53 | 9.41 | 9.43 | 9.22 | qfq | 36,589,800 | 346,467,122 | -0.11% |
| 2025-03-25 | 9.40 | 9.48 | 9.33 | 9.44 | 9.23 | qfq | 36,077,777 | 339,594,926 | 0.53% |
| 2025-03-24 | 9.44 | 9.51 | 9.35 | 9.39 | 9.19 | qfq | 51,478,735 | 484,996,329 | -0.74% |
| 2025-03-21 | 9.46 | 9.50 | 9.40 | 9.46 | 9.25 | qfq | 47,255,380 | 446,089,717 | -0.21% |
| 2025-03-20 | 9.57 | 9.62 | 9.46 | 9.48 | 9.27 | qfq | 43,875,255 | 418,496,837 | -0.94% |
| 2025-03-19 | 9.65 | 9.65 | 9.54 | 9.57 | 9.36 | qfq | 40,705,154 | 389,923,139 | -0.83% |
| 2025-03-18 | 9.70 | 9.72 | 9.60 | 9.65 | 9.44 | qfq | 48,212,339 | 464,940,491 | -0.52% |
| 2025-03-17 | 9.62 | 9.77 | 9.61 | 9.70 | 9.49 | qfq | 63,589,347 | 616,716,267 | 1.04% |
| 2025-03-14 | 9.44 | 9.61 | 9.42 | 9.60 | 9.39 | qfq | 75,378,354 | 719,540,712 | 1.80% |
| 2025-03-13 | 9.43 | 9.46 | 9.36 | 9.43 | 9.22 | qfq | 43,765,874 | 411,926,911 | 0.00% |
| 2025-03-12 | 9.48 | 9.49 | 9.39 | 9.43 | 9.22 | qfq | 40,168,415 | 379,296,965 | -0.53% |
| 2025-03-11 | 9.49 | 9.50 | 9.40 | 9.48 | 9.27 | qfq | 51,352,612 | 484,667,432 | -0.84% |
| 2025-03-10 | 9.78 | 9.78 | 9.54 | 9.56 | 9.35 | qfq | 58,114,620 | 559,044,654 | -1.85% |
| 2025-03-07 | 9.90 | 9.90 | 9.72 | 9.74 | 9.53 | qfq | 54,455,869 | 532,892,642 | -2.31% |
| 2025-03-06 | 9.75 | 10.02 | 9.70 | 9.97 | 9.75 | qfq | 80,275,797 | 792,169,140 | 2.36% |
| 2025-03-05 | 9.90 | 9.90 | 9.59 | 9.74 | 9.53 | qfq | 66,388,793 | 644,726,434 | -1.81% |
| 2025-03-04 | 9.94 | 9.98 | 9.74 | 9.92 | 9.70 | qfq | 49,333,534 | 486,111,780 | -0.80% |
| 2025-03-03 | 9.87 | 10.10 | 9.86 | 10.00 | 9.78 | qfq | 73,401,285 | 734,011,929 | 1.83% |
| 2025-02-28 | 9.90 | 10.05 | 9.79 | 9.82 | 9.61 | qfq | 84,323,350 | 837,158,640 | -1.21% |
| 2025-02-27 | 9.75 | 10.05 | 9.73 | 9.94 | 9.72 | qfq | 89,404,786 | 888,945,524 | 1.53% |
| 2025-02-26 | 9.60 | 9.80 | 9.60 | 9.79 | 9.58 | qfq | 83,543,365 | 813,087,992 | 2.09% |
| 2025-02-25 | 9.55 | 9.66 | 9.47 | 9.59 | 9.38 | qfq | 52,098,747 | 499,296,406 | -0.31% |
| 2025-02-24 | 9.31 | 9.67 | 9.26 | 9.62 | 9.41 | qfq | 133,744,082 | 1,276,775,229 | 3.44% |
| 2025-02-21 | 9.37 | 9.44 | 9.26 | 9.30 | 9.10 | qfq | 78,824,137 | 735,975,573 | -0.64% |
| 2025-02-20 | 9.48 | 9.50 | 9.35 | 9.36 | 9.16 | qfq | 55,328,793 | 519,586,694 | -1.68% |
| 2025-02-19 | 9.46 | 9.54 | 9.38 | 9.52 | 9.31 | qfq | 54,033,339 | 511,711,513 | 0.32% |
| 2025-02-18 | 9.78 | 9.81 | 9.48 | 9.49 | 9.28 | qfq | 74,953,380 | 720,819,809 | -3.26% |
| 2025-02-17 | 9.67 | 9.85 | 9.63 | 9.81 | 9.60 | qfq | 75,887,407 | 741,283,096 | 1.34% |
| 2025-02-14 | 9.71 | 9.74 | 9.59 | 9.68 | 9.47 | qfq | 55,239,134 | 532,974,753 | -0.31% |
| 2025-02-13 | 9.70 | 9.91 | 9.65 | 9.71 | 9.50 | qfq | 115,241,288 | 1,129,189,407 | -0.92% |
| 2025-02-12 | 9.59 | 9.80 | 9.40 | 9.80 | 9.59 | qfq | 124,807,781 | 1,194,143,674 | 1.98% |
| 2025-02-11 | 9.84 | 9.87 | 9.58 | 9.61 | 9.40 | qfq | 84,634,914 | 816,679,675 | -2.34% |
| 2025-02-10 | 9.79 | 9.92 | 9.73 | 9.84 | 9.63 | qfq | 72,605,718 | 712,842,898 | 0.10% |
| 2025-02-07 | 9.68 | 9.94 | 9.65 | 9.83 | 9.62 | qfq | 73,810,841 | 726,522,488 | 1.34% |
| 2025-02-06 | 9.61 | 9.75 | 9.58 | 9.70 | 9.49 | qfq | 40,425,619 | 390,673,187 | 0.52% |
| 2025-02-05 | 9.83 | 9.83 | 9.58 | 9.65 | 9.44 | qfq | 51,177,702 | 493,213,682 | -1.33% |
| 2025-01-27 | 9.96 | 10.09 | 9.78 | 9.78 | 9.57 | qfq | 44,968,704 | 447,059,593 | -1.51% |
| 2025-01-24 | 9.90 | 10.01 | 9.86 | 9.93 | 9.71 | qfq | 41,705,055 | 414,465,110 | 0.00% |
| 2025-01-23 | 9.92 | 10.14 | 9.87 | 9.93 | 9.71 | qfq | 74,819,105 | 747,557,058 | 1.12% |
| 2025-01-22 | 10.12 | 10.17 | 9.79 | 9.82 | 9.61 | qfq | 78,587,835 | 781,717,734 | -3.91% |
| 2025-01-21 | 10.19 | 10.49 | 10.03 | 10.22 | 10.00 | qfq | 95,967,476 | 988,294,816 | 0.59% |
| 2025-01-20 | 10.18 | 10.28 | 10.08 | 10.16 | 9.94 | qfq | 43,300,037 | 441,155,675 | -0.49% |
| 2025-01-17 | 9.85 | 10.39 | 9.80 | 10.21 | 9.99 | qfq | 99,911,131 | 1,015,466,011 | 1.69% |
| 2025-01-16 | 10.09 | 10.21 | 9.98 | 10.04 | 9.82 | qfq | 44,251,422 | 446,595,133 | -0.50% |
| 2025-01-15 | 10.20 | 10.21 | 10.04 | 10.09 | 9.87 | qfq | 42,811,277 | 432,250,823 | -1.27% |
| 2025-01-14 | 10.12 | 10.25 | 10.05 | 10.22 | 10.00 | qfq | 61,424,757 | 625,340,558 | 1.29% |
| 2025-01-13 | 9.77 | 10.15 | 9.70 | 10.09 | 9.87 | qfq | 69,746,004 | 698,818,430 | 2.64% |
| 2025-01-10 | 9.93 | 10.07 | 9.83 | 9.83 | 9.62 | qfq | 44,085,141 | 438,729,496 | -1.11% |
| 2025-01-09 | 9.73 | 10.04 | 9.72 | 9.94 | 9.72 | qfq | 60,478,656 | 600,571,663 | 1.64% |
| 2025-01-08 | 9.80 | 9.84 | 9.57 | 9.78 | 9.57 | qfq | 55,544,980 | 539,809,859 | -0.81% |
| 2025-01-07 | 9.80 | 9.87 | 9.64 | 9.86 | 9.65 | qfq | 47,818,228 | 467,849,060 | 0.31% |
| 2025-01-06 | 9.71 | 9.84 | 9.62 | 9.83 | 9.62 | qfq | 51,946,428 | 506,266,142 | 0.41% |
| 2025-01-03 | 9.95 | 10.07 | 9.74 | 9.79 | 9.58 | qfq | 72,842,213 | 720,172,777 | -2.00% |
| 2025-01-02 | 10.32 | 10.55 | 9.88 | 9.99 | 9.77 | qfq | 108,782,608 | 1,112,776,108 | -2.44% |
| 2024-12-31 | 10.22 | 10.58 | 10.21 | 10.24 | 10.02 | qfq | 114,074,196 | 1,184,632,776 | 0.39% |
| 2024-12-30 | 10.28 | 10.29 | 10.16 | 10.20 | 9.98 | qfq | 56,360,192 | 574,741,869 | -1.45% |
| 2024-12-27 | 10.15 | 10.39 | 10.15 | 10.35 | 10.12 | qfq | 70,052,815 | 720,766,393 | 1.97% |
| 2024-12-26 | 10.19 | 10.24 | 10.13 | 10.15 | 9.93 | qfq | 52,223,813 | 531,141,766 | -0.78% |
| 2024-12-25 | 10.42 | 10.45 | 10.12 | 10.23 | 10.01 | qfq | 73,049,130 | 746,935,307 | -1.92% |
| 2024-12-24 | 10.35 | 10.45 | 10.33 | 10.43 | 10.20 | qfq | 48,676,201 | 505,911,204 | 0.48% |
| 2024-12-23 | 10.68 | 10.71 | 10.36 | 10.38 | 10.15 | qfq | 70,570,061 | 740,911,293 | -2.81% |
| 2024-12-20 | 10.63 | 10.72 | 10.57 | 10.68 | 10.45 | qfq | 45,814,184 | 488,260,981 | 0.28% |
| 2024-12-19 | 10.50 | 10.65 | 10.49 | 10.65 | 10.42 | qfq | 58,117,577 | 613,196,962 | -0.09% |
| 2024-12-18 | 10.70 | 10.74 | 10.61 | 10.66 | 10.43 | qfq | 53,081,698 | 566,704,223 | 0.28% |
| 2024-12-17 | 10.76 | 10.83 | 10.62 | 10.63 | 10.40 | qfq | 59,364,474 | 636,752,272 | -1.48% |
| 2024-12-16 | 10.91 | 11.00 | 10.72 | 10.79 | 10.55 | qfq | 65,261,476 | 707,431,372 | -0.92% |
| 2024-12-13 | 11.15 | 11.17 | 10.88 | 10.89 | 10.65 | qfq | 114,410,361 | 1,254,988,658 | -3.20% |
| 2024-12-12 | 11.22 | 11.29 | 11.10 | 11.25 | 11.00 | qfq | 90,155,202 | 1,008,520,286 | 0.09% |
| 2024-12-11 | 11.16 | 11.40 | 11.06 | 11.24 | 10.99 | qfq | 83,364,155 | 938,206,079 | 0.18% |
| 2024-12-10 | 11.62 | 11.70 | 11.18 | 11.22 | 10.98 | qfq | 151,686,457 | 1,741,327,006 | 0.90% |
| 2024-12-09 | 11.31 | 11.35 | 11.06 | 11.12 | 10.88 | qfq | 91,501,612 | 1,022,005,129 | -2.20% |
| 2024-12-06 | 11.34 | 11.47 | 11.28 | 11.37 | 11.12 | qfq | 90,524,021 | 1,030,236,024 | 0.18% |
| 2024-12-05 | 11.39 | 11.47 | 11.22 | 11.35 | 11.10 | qfq | 104,246,935 | 1,180,614,870 | -0.96% |
| 2024-12-04 | 11.78 | 11.84 | 11.41 | 11.46 | 11.21 | qfq | 125,863,648 | 1,461,372,480 | -3.29% |
| 2024-12-03 | 12.00 | 12.18 | 11.80 | 11.85 | 11.59 | qfq | 158,319,499 | 1,891,274,934 | -1.99% |
| 2024-12-02 | 11.69 | 12.41 | 11.66 | 12.09 | 11.83 | qfq | 198,364,482 | 2,373,020,247 | 2.63% |
| 2024-11-29 | 11.62 | 11.97 | 11.54 | 11.78 | 11.52 | qfq | 153,702,697 | 1,809,099,881 | -0.17% |
| 2024-11-28 | 11.30 | 12.37 | 11.28 | 11.80 | 11.54 | qfq | 236,328,719 | 2,798,815,274 | 3.60% |
| 2024-11-27 | 11.00 | 11.50 | 10.90 | 11.39 | 11.14 | qfq | 130,805,112 | 1,479,188,040 | 2.98% |
| 2024-11-26 | 10.61 | 11.29 | 10.60 | 11.06 | 10.82 | qfq | 125,499,150 | 1,381,621,955 | 3.75% |
| 2024-11-25 | 10.55 | 10.82 | 10.38 | 10.66 | 10.43 | qfq | 77,811,618 | 824,305,970 | 1.23% |
| 2024-11-22 | 10.82 | 10.94 | 10.51 | 10.53 | 10.30 | qfq | 69,402,765 | 745,881,093 | -3.39% |
| 2024-11-21 | 10.96 | 11.05 | 10.84 | 10.90 | 10.66 | qfq | 55,161,637 | 602,579,244 | -1.09% |
| 2024-11-20 | 10.86 | 11.04 | 10.80 | 11.02 | 10.78 | qfq | 73,642,501 | 805,041,770 | 0.82% |
| 2024-11-19 | 10.91 | 10.93 | 10.66 | 10.93 | 10.69 | qfq | 80,910,762 | 873,457,324 | 0.09% |
| 2024-11-18 | 10.94 | 11.19 | 10.83 | 10.92 | 10.68 | qfq | 99,148,401 | 1,093,598,127 | 1.02% |
| 2024-11-15 | 11.13 | 11.25 | 10.80 | 10.81 | 10.57 | qfq | 100,791,061 | 1,109,985,849 | -3.65% |
| 2024-11-14 | 11.85 | 11.90 | 11.22 | 11.22 | 10.98 | qfq | 129,615,410 | 1,492,692,773 | -3.86% |
| 2024-11-13 | 11.66 | 11.82 | 11.55 | 11.67 | 11.42 | qfq | 68,052,029 | 793,929,871 | -0.60% |
| 2024-11-12 | 11.81 | 12.04 | 11.60 | 11.74 | 11.48 | qfq | 119,532,734 | 1,412,218,597 | -0.59% |
| 2024-11-11 | 11.84 | 11.95 | 11.59 | 11.81 | 11.55 | qfq | 138,710,205 | 1,629,273,270 | -1.67% |
| 2024-11-08 | 12.82 | 12.87 | 11.97 | 12.01 | 11.75 | qfq | 232,451,061 | 2,857,033,143 | -5.28% |
| 2024-11-07 | 12.10 | 12.74 | 12.10 | 12.68 | 12.40 | qfq | 242,687,118 | 3,023,467,857 | 2.26% |
| 2024-11-06 | 11.91 | 13.00 | 11.63 | 12.40 | 12.13 | qfq | 249,111,698 | 3,017,618,576 | 4.55% |
| 2024-11-05 | 11.58 | 12.09 | 11.45 | 11.86 | 11.60 | qfq | 194,790,609 | 2,300,511,360 | 2.42% |
| 2024-11-04 | 11.80 | 11.80 | 11.23 | 11.58 | 11.33 | qfq | 117,930,956 | 1,351,799,104 | 0.09% |
| 2024-11-01 | 11.42 | 11.85 | 11.33 | 11.57 | 11.32 | qfq | 161,497,624 | 1,872,418,194 | 2.48% |
| 2024-10-31 | 10.93 | 11.76 | 10.80 | 11.29 | 11.04 | qfq | 186,856,300 | 2,118,137,719 | 2.73% |
| 2024-10-30 | 10.89 | 11.12 | 10.83 | 10.99 | 10.75 | qfq | 89,003,347 | 979,313,319 | 0.64% |
| 2024-10-29 | 11.12 | 11.48 | 10.90 | 10.92 | 10.68 | qfq | 116,004,673 | 1,289,411,847 | -2.15% |
| 2024-10-28 | 10.95 | 11.26 | 10.86 | 11.16 | 10.92 | qfq | 113,384,591 | 1,262,471,030 | 2.01% |
| 2024-10-25 | 10.85 | 11.19 | 10.82 | 10.94 | 10.70 | qfq | 98,640,854 | 1,087,667,185 | 0.55% |
| 2024-10-24 | 11.05 | 11.17 | 10.86 | 10.88 | 10.64 | qfq | 89,478,854 | 984,429,099 | -1.81% |
| 2024-10-23 | 11.05 | 11.17 | 10.97 | 11.08 | 10.84 | qfq | 99,214,536 | 1,098,743,302 | 0.09% |
| 2024-10-22 | 11.00 | 11.25 | 10.95 | 11.07 | 10.83 | qfq | 94,621,562 | 1,047,888,252 | -0.27% |
| 2024-10-21 | 11.15 | 11.25 | 10.90 | 11.10 | 10.86 | qfq | 141,964,623 | 1,573,746,499 | 3.26% |
| 2024-10-18 | 10.49 | 10.95 | 10.22 | 10.75 | 10.52 | qfq | 130,717,141 | 1,377,330,137 | 1.22% |
| 2024-10-17 | 11.55 | 11.55 | 10.61 | 10.62 | 10.39 | qfq | 156,640,908 | 1,723,142,900 | -7.17% |
| 2024-10-16 | 11.20 | 11.54 | 11.01 | 11.44 | 11.19 | qfq | 189,682,334 | 2,136,490,644 | 3.72% |
| 2024-10-15 | 11.00 | 11.35 | 10.84 | 11.03 | 10.79 | qfq | 121,877,987 | 1,355,986,838 | -1.16% |
| 2024-10-14 | 10.95 | 11.32 | 10.80 | 11.16 | 10.92 | qfq | 204,980,571 | 2,277,061,212 | 4.99% |
| 2024-10-11 | 10.33 | 10.89 | 10.28 | 10.63 | 10.40 | qfq | 143,549,337 | 1,519,771,319 | 1.63% |
| 2024-10-10 | 10.51 | 10.89 | 10.09 | 10.46 | 10.23 | qfq | 211,524,237 | 2,219,725,791 | -2.79% |
| 2024-10-09 | 11.33 | 11.35 | 10.76 | 10.76 | 10.53 | qfq | 170,807,358 | 1,856,502,798 | -9.96% |
| 2024-10-08 | 13.42 | 13.44 | 11.30 | 11.95 | 11.69 | qfq | 391,585,582 | 4,763,324,861 | -2.45% |
| 2024-09-30 | 12.10 | 12.30 | 11.33 | 12.25 | 11.98 | qfq | 264,637,646 | 3,151,071,961 | 9.18% |
| 2024-09-27 | 10.84 | 11.37 | 10.67 | 11.22 | 10.98 | qfq | 209,169,698 | 2,298,050,940 | 6.25% |
| 2024-09-26 | 9.48 | 10.56 | 9.45 | 10.56 | 10.33 | qfq | 182,122,327 | 1,844,100,861 | 10.00% |
| 2024-09-25 | 9.60 | 10.10 | 9.53 | 9.60 | 9.39 | qfq | 124,678,960 | 1,224,675,994 | -0.83% |
| 2024-09-24 | 9.98 | 10.11 | 9.33 | 9.68 | 9.47 | qfq | 114,904,391 | 1,106,234,834 | 0.31% |
| 2024-09-23 | 9.48 | 9.77 | 9.44 | 9.65 | 9.44 | qfq | 50,545,860 | 488,089,373 | 0.73% |
| 2024-09-20 | 9.21 | 9.66 | 9.20 | 9.58 | 9.37 | qfq | 68,180,034 | 645,275,212 | 0.84% |
| 2024-09-19 | 9.25 | 9.67 | 9.25 | 9.50 | 9.29 | qfq | 79,763,796 | 754,471,809 | 3.37% |
| 2024-09-18 | 8.85 | 9.36 | 8.81 | 9.19 | 8.99 | qfq | 55,619,203 | 504,443,376 | 4.31% |
| 2024-09-13 | 8.69 | 8.86 | 8.62 | 8.81 | 8.62 | qfq | 34,611,041 | 304,147,579 | 1.97% |
| 2024-09-12 | 8.73 | 8.86 | 8.62 | 8.64 | 8.45 | qfq | 25,256,169 | 220,113,436 | -1.26% |
| 2024-09-11 | 8.48 | 8.85 | 8.42 | 8.75 | 8.56 | qfq | 41,956,921 | 365,294,181 | 2.22% |
| 2024-09-10 | 8.82 | 8.89 | 8.40 | 8.56 | 8.37 | qfq | 49,076,402 | 421,320,680 | -2.84% |
| 2024-09-09 | 8.88 | 8.95 | 8.70 | 8.81 | 8.62 | qfq | 26,650,253 | 234,995,088 | -1.34% |
| 2024-09-06 | 8.97 | 9.05 | 8.90 | 8.93 | 8.74 | qfq | 25,338,789 | 227,125,397 | -1.11% |
| 2024-09-05 | 8.90 | 9.13 | 8.83 | 9.03 | 8.83 | qfq | 46,212,458 | 415,181,493 | 2.61% |
| 2024-09-04 | 8.96 | 9.26 | 8.78 | 8.80 | 8.61 | qfq | 50,990,851 | 457,424,243 | -2.76% |
| 2024-09-03 | 8.76 | 9.13 | 8.72 | 9.05 | 8.85 | qfq | 53,918,444 | 485,408,514 | 2.49% |
| 2024-09-02 | 9.11 | 9.14 | 8.82 | 8.83 | 8.64 | qfq | 59,701,540 | 533,303,924 | -4.33% |
| 2024-08-30 | 8.85 | 9.73 | 8.84 | 9.23 | 9.03 | qfq | 97,410,272 | 913,489,787 | 3.82% |
| 2024-08-29 | 8.75 | 8.95 | 8.70 | 8.89 | 8.70 | qfq | 31,019,417 | 275,005,928 | 0.79% |
| 2024-08-28 | 9.03 | 9.11 | 8.79 | 8.82 | 8.63 | qfq | 37,358,161 | 333,953,715 | -2.86% |
| 2024-08-27 | 9.35 | 9.40 | 9.01 | 9.08 | 8.88 | qfq | 45,515,698 | 416,256,951 | -3.51% |
| 2024-08-26 | 9.25 | 9.47 | 9.15 | 9.41 | 9.20 | qfq | 43,413,270 | 406,371,199 | 1.73% |
| 2024-08-23 | 9.08 | 9.33 | 9.01 | 9.25 | 9.05 | qfq | 44,937,140 | 413,475,088 | 1.65% |
| 2024-08-22 | 9.02 | 9.20 | 9.01 | 9.10 | 8.90 | qfq | 45,234,974 | 411,943,820 | 1.22% |
| 2024-08-21 | 8.80 | 9.04 | 8.68 | 8.99 | 8.79 | qfq | 39,746,089 | 353,501,681 | 1.70% |
| 2024-08-20 | 8.88 | 8.94 | 8.77 | 8.84 | 8.65 | qfq | 27,158,920 | 239,841,897 | -0.56% |
| 2024-08-19 | 8.80 | 9.04 | 8.77 | 8.89 | 8.70 | qfq | 38,210,310 | 341,114,703 | 0.45% |
| 2024-08-16 | 8.86 | 8.97 | 8.75 | 8.85 | 8.66 | qfq | 30,532,935 | 270,692,275 | -0.11% |
| 2024-08-15 | 8.69 | 8.93 | 8.61 | 8.86 | 8.67 | qfq | 40,467,556 | 356,736,915 | 1.72% |
| 2024-08-14 | 8.80 | 8.85 | 8.65 | 8.71 | 8.52 | qfq | 28,659,273 | 249,997,074 | -1.14% |
| 2024-08-13 | 8.73 | 8.87 | 8.67 | 8.81 | 8.62 | qfq | 35,940,843 | 315,241,153 | 0.46% |
| 2024-08-12 | 9.00 | 9.07 | 8.74 | 8.77 | 8.58 | qfq | 43,689,324 | 385,668,857 | -3.31% |
| 2024-08-09 | 8.82 | 9.29 | 8.78 | 9.07 | 8.87 | qfq | 83,362,994 | 761,739,834 | 1.68% |
| 2024-08-08 | 8.97 | 9.20 | 8.73 | 8.92 | 8.73 | qfq | 87,878,420 | 786,116,718 | 0.34% |
| 2024-08-07 | 8.76 | 9.00 | 8.58 | 8.89 | 8.70 | qfq | 77,446,092 | 681,651,058 | 0.68% |
| 2024-08-06 | 8.63 | 8.90 | 8.63 | 8.83 | 8.64 | qfq | 68,670,778 | 602,634,820 | 2.91% |
| 2024-08-05 | 8.35 | 8.95 | 8.33 | 8.58 | 8.39 | qfq | 107,598,627 | 938,523,494 | 1.90% |
| 2024-08-02 | 8.38 | 8.58 | 8.36 | 8.42 | 8.24 | qfq | 51,083,636 | 432,581,197 | -0.47% |
| 2024-08-01 | 8.75 | 8.81 | 8.43 | 8.46 | 8.28 | qfq | 63,200,860 | 541,345,408 | -3.75% |
| 2024-07-31 | 8.19 | 8.83 | 8.11 | 8.79 | 8.60 | qfq | 105,684,561 | 902,468,675 | 6.93% |
| 2024-07-30 | 8.13 | 8.32 | 8.12 | 8.22 | 8.04 | qfq | 53,973,145 | 443,275,948 | 0.24% |
| 2024-07-29 | 8.58 | 8.61 | 8.11 | 8.20 | 8.02 | qfq | 99,755,177 | 821,977,832 | -5.75% |
| 2024-07-26 | 8.67 | 8.90 | 8.56 | 8.70 | 8.51 | qfq | 54,526,252 | 473,524,636 | -0.46% |
| 2024-07-25 | 8.56 | 8.94 | 8.55 | 8.74 | 8.55 | qfq | 47,773,133 | 417,028,904 | 1.98% |
| 2024-07-24 | 8.89 | 9.02 | 8.52 | 8.57 | 8.38 | qfq | 71,669,183 | 622,130,703 | -3.92% |
| 2024-07-23 | 9.08 | 9.16 | 8.92 | 8.92 | 8.73 | qfq | 48,040,129 | 434,941,345 | -4.60% |
| 2024-07-22 | 9.53 | 9.56 | 9.28 | 9.35 | 8.83 | qfq | 59,754,085 | 561,057,189 | -1.68% |
| 2024-07-19 | 9.76 | 9.78 | 9.42 | 9.51 | 8.98 | qfq | 60,670,230 | 577,297,772 | -3.26% |
| 2024-07-18 | 9.59 | 9.88 | 9.50 | 9.83 | 9.29 | qfq | 62,335,541 | 604,221,394 | 2.61% |
| 2024-07-17 | 9.44 | 9.89 | 9.43 | 9.58 | 9.05 | qfq | 69,473,129 | 674,345,466 | 1.38% |
| 2024-07-16 | 9.21 | 9.62 | 9.10 | 9.45 | 8.93 | qfq | 71,399,337 | 672,240,931 | 2.05% |
| 2024-07-15 | 9.34 | 9.51 | 9.22 | 9.26 | 8.75 | qfq | 56,013,804 | 522,921,825 | -0.32% |
| 2024-07-12 | 8.81 | 9.55 | 8.81 | 9.29 | 8.78 | qfq | 122,905,120 | 1,145,070,159 | 5.45% |
| 2024-07-11 | 8.77 | 8.85 | 8.68 | 8.81 | 8.32 | qfq | 45,502,339 | 399,178,481 | 1.50% |
| 2024-07-10 | 8.60 | 8.79 | 8.45 | 8.68 | 8.20 | qfq | 48,102,095 | 415,970,694 | -0.69% |
| 2024-07-09 | 8.71 | 8.81 | 8.63 | 8.74 | 8.26 | qfq | 42,155,939 | 368,081,751 | 0.11% |
| 2024-07-08 | 8.99 | 9.08 | 8.69 | 8.73 | 8.25 | qfq | 50,095,036 | 441,174,432 | -3.11% |
| 2024-07-05 | 9.12 | 9.22 | 8.91 | 9.01 | 8.51 | qfq | 42,075,672 | 380,578,222 | -1.53% |
| 2024-07-04 | 9.42 | 9.45 | 9.13 | 9.15 | 8.64 | qfq | 46,381,008 | 428,384,212 | -2.97% |
| 2024-07-03 | 9.28 | 9.66 | 9.13 | 9.43 | 8.91 | qfq | 79,165,333 | 748,211,941 | 1.84% |
| 2024-07-02 | 9.37 | 9.66 | 9.23 | 9.26 | 8.75 | qfq | 60,978,602 | 576,459,422 | -2.22% |
| 2024-07-01 | 8.76 | 9.56 | 8.76 | 9.47 | 8.95 | qfq | 101,668,800 | 944,351,162 | 7.74% |
| 2024-06-28 | 8.79 | 9.06 | 8.75 | 8.79 | 8.30 | qfq | 53,734,686 | 476,851,116 | -0.11% |
| 2024-06-27 | 9.07 | 9.19 | 8.80 | 8.80 | 8.31 | qfq | 54,777,702 | 491,325,512 | -2.87% |
| 2024-06-26 | 9.05 | 9.15 | 8.98 | 9.06 | 8.56 | qfq | 39,318,648 | 356,149,311 | -1.09% |
| 2024-06-25 | 8.87 | 9.35 | 8.74 | 9.16 | 8.65 | qfq | 81,783,077 | 743,293,408 | 3.27% |
| 2024-06-24 | 9.05 | 9.06 | 8.84 | 8.87 | 8.38 | qfq | 53,650,000 | 479,532,213 | -3.06% |
| 2024-06-21 | 9.15 | 9.20 | 9.06 | 9.15 | 8.64 | qfq | 56,289,859 | 514,482,405 | 0.44% |
| 2024-06-20 | 9.35 | 9.37 | 9.06 | 9.11 | 8.61 | qfq | 64,267,799 | 588,927,560 | -3.09% |
| 2024-06-19 | 9.59 | 9.63 | 9.31 | 9.40 | 8.88 | qfq | 66,806,574 | 630,246,151 | -2.39% |
| 2024-06-18 | 9.68 | 9.87 | 9.55 | 9.63 | 9.10 | qfq | 45,375,315 | 439,107,181 | -0.93% |
| 2024-06-17 | 9.90 | 9.93 | 9.56 | 9.72 | 9.18 | qfq | 56,494,621 | 548,211,067 | -2.80% |
| 2024-06-14 | 9.62 | 10.10 | 9.58 | 10.00 | 9.45 | qfq | 60,242,828 | 596,738,148 | 2.99% |
| 2024-06-13 | 9.91 | 9.97 | 9.62 | 9.71 | 9.17 | qfq | 47,932,312 | 465,716,990 | -1.62% |
| 2024-06-12 | 9.99 | 10.04 | 9.83 | 9.87 | 9.32 | qfq | 38,271,729 | 379,034,809 | -1.69% |
| 2024-06-11 | 9.93 | 10.24 | 9.77 | 10.04 | 9.49 | qfq | 74,155,041 | 746,709,184 | 0.50% |
| 2024-06-07 | 9.86 | 10.17 | 9.85 | 9.99 | 9.44 | qfq | 58,329,062 | 584,176,759 | 0.91% |
| 2024-06-06 | 9.78 | 10.02 | 9.70 | 9.90 | 9.35 | qfq | 58,789,239 | 578,422,319 | 1.23% |
| 2024-06-05 | 10.06 | 10.06 | 9.77 | 9.78 | 9.24 | qfq | 47,923,589 | 473,846,689 | -3.07% |
| 2024-06-04 | 9.90 | 10.17 | 9.75 | 10.09 | 9.53 | qfq | 93,983,089 | 941,834,079 | 2.13% |
| 2024-06-03 | 9.66 | 10.05 | 9.55 | 9.88 | 9.33 | qfq | 86,739,310 | 852,279,244 | 2.38% |
| 2024-05-31 | 9.65 | 9.89 | 9.61 | 9.65 | 9.12 | qfq | 71,391,296 | 694,992,455 | 0.00% |
| 2024-05-30 | 9.97 | 10.03 | 9.60 | 9.65 | 9.12 | qfq | 106,718,153 | 1,042,001,606 | -4.46% |
| 2024-05-29 | 10.08 | 10.20 | 9.95 | 10.10 | 9.54 | qfq | 82,307,156 | 828,413,834 | 1.20% |
| 2024-05-28 | 10.32 | 10.47 | 9.95 | 9.98 | 9.43 | qfq | 85,210,612 | 868,414,210 | -1.96% |
| 2024-05-27 | 10.04 | 10.22 | 9.77 | 10.18 | 9.62 | qfq | 87,874,467 | 878,346,471 | 1.29% |
| 2024-05-24 | 10.24 | 10.25 | 10.01 | 10.05 | 9.49 | qfq | 77,478,398 | 783,963,439 | -2.99% |
| 2024-05-23 | 10.32 | 10.45 | 10.19 | 10.36 | 9.79 | qfq | 125,747,911 | 1,295,005,047 | -1.24% |
| 2024-05-22 | 10.51 | 11.18 | 10.42 | 10.49 | 9.91 | qfq | 190,148,993 | 2,041,090,062 | -0.76% |
| 2024-05-21 | 10.68 | 10.91 | 10.46 | 10.57 | 9.99 | qfq | 144,616,388 | 1,540,105,182 | -2.04% |
| 2024-05-20 | 10.98 | 11.56 | 10.58 | 10.79 | 10.19 | qfq | 264,215,509 | 2,886,204,904 | -5.35% |
| 2024-05-17 | 10.54 | 11.42 | 9.95 | 11.40 | 10.77 | qfq | 335,339,741 | 3,558,009,493 | 9.30% |
| 2024-05-16 | 10.10 | 10.75 | 9.93 | 10.43 | 9.85 | qfq | 228,321,888 | 2,377,074,730 | 2.76% |
| 2024-05-15 | 9.88 | 10.88 | 9.85 | 10.15 | 9.59 | qfq | 190,399,585 | 1,973,248,127 | 2.22% |
| 2024-05-14 | 9.63 | 10.08 | 9.57 | 9.93 | 9.38 | qfq | 126,528,677 | 1,246,640,908 | 3.44% |
| 2024-05-13 | 9.70 | 9.82 | 9.47 | 9.60 | 9.07 | qfq | 141,302,386 | 1,363,003,900 | -2.24% |
| 2024-05-10 | 8.97 | 9.82 | 8.97 | 9.82 | 9.28 | qfq | 217,217,379 | 2,059,223,478 | 9.97% |
| 2024-05-09 | 8.72 | 9.07 | 8.71 | 8.93 | 8.44 | qfq | 98,078,658 | 874,089,106 | 3.24% |
| 2024-05-08 | 8.88 | 8.91 | 8.62 | 8.65 | 8.17 | qfq | 64,413,843 | 562,346,350 | -3.46% |
| 2024-05-07 | 8.64 | 9.07 | 8.59 | 8.96 | 8.46 | qfq | 112,651,147 | 999,124,023 | 2.87% |
| 2024-05-06 | 8.71 | 8.93 | 8.65 | 8.71 | 8.23 | qfq | 140,678,226 | 1,234,917,337 | 2.83% |
| 2024-04-30 | 8.80 | 8.80 | 8.38 | 8.47 | 8.00 | qfq | 126,464,692 | 1,079,327,175 | -4.08% |
| 2024-04-29 | 8.18 | 8.97 | 8.15 | 8.83 | 8.34 | qfq | 155,453,997 | 1,349,309,590 | 6.77% |
| 2024-04-26 | 7.69 | 8.31 | 7.63 | 8.27 | 7.81 | qfq | 154,045,532 | 1,235,501,101 | 7.26% |
| 2024-04-25 | 7.56 | 7.79 | 7.53 | 7.71 | 7.28 | qfq | 71,897,879 | 554,329,338 | 1.31% |
| 2024-04-24 | 7.70 | 7.72 | 7.45 | 7.61 | 7.19 | qfq | 86,375,213 | 651,647,007 | -1.17% |
| 2024-04-23 | 7.77 | 7.85 | 7.67 | 7.70 | 7.27 | qfq | 87,762,116 | 679,319,080 | -1.16% |
| 2024-04-22 | 8.22 | 8.29 | 7.60 | 7.79 | 7.36 | qfq | 175,399,939 | 1,377,522,197 | -5.46% |
| 2024-04-19 | 8.27 | 8.33 | 8.17 | 8.24 | 7.78 | qfq | 43,271,745 | 356,282,314 | -1.32% |
| 2024-04-18 | 8.40 | 8.49 | 8.27 | 8.35 | 7.89 | qfq | 48,202,588 | 404,544,229 | -1.53% |
| 2024-04-17 | 8.37 | 8.55 | 8.34 | 8.48 | 8.01 | qfq | 56,260,007 | 474,575,664 | 0.12% |
| 2024-04-16 | 8.18 | 8.53 | 8.07 | 8.47 | 8.00 | qfq | 70,824,124 | 588,528,922 | 2.42% |
| 2024-04-15 | 8.13 | 8.36 | 8.05 | 8.27 | 7.81 | qfq | 51,021,085 | 420,693,030 | 1.10% |
| 2024-04-12 | 8.38 | 8.49 | 8.15 | 8.18 | 7.73 | qfq | 43,400,297 | 358,832,370 | -2.97% |
| 2024-04-11 | 8.29 | 8.55 | 8.21 | 8.43 | 7.96 | qfq | 48,691,227 | 408,316,802 | 0.48% |
| 2024-04-10 | 8.78 | 8.79 | 8.32 | 8.39 | 7.93 | qfq | 73,670,605 | 625,365,608 | -4.66% |
| 2024-04-09 | 9.03 | 9.04 | 8.74 | 8.80 | 8.31 | qfq | 47,292,634 | 417,458,894 | -2.33% |
| 2024-04-08 | 9.01 | 9.31 | 8.98 | 9.01 | 8.51 | qfq | 57,916,684 | 527,724,902 | -0.44% |
| 2024-04-03 | 8.98 | 9.21 | 8.96 | 9.05 | 8.55 | qfq | 50,803,194 | 462,466,624 | 0.11% |
| 2024-04-02 | 9.46 | 9.46 | 9.00 | 9.04 | 8.54 | qfq | 88,258,145 | 805,827,275 | -4.64% |
| 2024-04-01 | 9.40 | 9.63 | 9.38 | 9.48 | 8.96 | qfq | 48,849,302 | 462,781,296 | 0.32% |
| 2024-03-29 | 9.57 | 9.65 | 9.37 | 9.45 | 8.93 | qfq | 42,185,410 | 400,032,864 | -2.17% |
| 2024-03-28 | 9.61 | 9.77 | 9.55 | 9.66 | 9.13 | qfq | 49,394,004 | 477,081,344 | 0.10% |
| 2024-03-27 | 9.91 | 9.91 | 9.56 | 9.65 | 9.12 | qfq | 56,987,662 | 552,256,161 | -2.72% |
| 2024-03-26 | 9.60 | 10.02 | 9.54 | 9.92 | 9.37 | qfq | 86,507,900 | 846,409,264 | 3.12% |
| 2024-03-25 | 9.32 | 9.84 | 9.23 | 9.62 | 9.09 | qfq | 75,119,451 | 719,283,133 | 3.11% |
| 2024-03-22 | 9.44 | 9.45 | 9.28 | 9.33 | 8.81 | qfq | 39,510,085 | 369,796,953 | -1.58% |
| 2024-03-21 | 9.38 | 9.65 | 9.36 | 9.48 | 8.96 | qfq | 45,911,227 | 436,947,820 | 0.74% |
| 2024-03-20 | 9.49 | 9.59 | 9.30 | 9.41 | 8.89 | qfq | 48,635,662 | 457,350,449 | -0.84% |
| 2024-03-19 | 9.67 | 9.74 | 9.48 | 9.49 | 8.97 | qfq | 72,395,815 | 695,380,661 | -0.32% |
| 2024-03-18 | 9.40 | 9.60 | 9.22 | 9.52 | 8.99 | qfq | 68,646,843 | 646,092,920 | 1.28% |
| 2024-03-15 | 9.39 | 9.67 | 9.29 | 9.40 | 8.88 | qfq | 54,067,593 | 510,505,308 | 0.00% |
| 2024-03-14 | 9.13 | 9.53 | 9.11 | 9.40 | 8.88 | qfq | 69,446,342 | 648,455,730 | 3.07% |
| 2024-03-13 | 9.25 | 9.28 | 9.06 | 9.12 | 8.62 | qfq | 62,630,755 | 572,828,094 | -1.72% |
| 2024-03-12 | 8.87 | 9.41 | 8.74 | 9.28 | 8.77 | qfq | 122,838,135 | 1,111,016,864 | 6.30% |
| 2024-03-11 | 8.46 | 8.73 | 8.45 | 8.73 | 8.25 | qfq | 56,273,444 | 484,477,857 | 3.19% |
| 2024-03-08 | 8.56 | 8.62 | 8.40 | 8.46 | 7.99 | qfq | 47,839,696 | 405,426,147 | -1.40% |
| 2024-03-07 | 8.74 | 8.80 | 8.58 | 8.58 | 8.11 | qfq | 51,377,715 | 445,953,942 | -1.72% |
| 2024-03-06 | 8.87 | 8.93 | 8.70 | 8.73 | 8.25 | qfq | 48,242,402 | 423,315,805 | -2.35% |
| 2024-03-05 | 8.83 | 8.98 | 8.69 | 8.94 | 8.45 | qfq | 67,362,256 | 595,213,698 | 0.22% |
| 2024-03-04 | 9.20 | 9.21 | 8.83 | 8.92 | 8.43 | qfq | 81,927,389 | 731,135,876 | -3.88% |
| 2024-03-01 | 9.41 | 9.42 | 9.16 | 9.28 | 8.77 | qfq | 51,825,737 | 479,551,847 | -1.49% |
| 2024-02-29 | 9.16 | 9.45 | 9.15 | 9.42 | 8.90 | qfq | 48,729,666 | 455,086,742 | 2.39% |
| 2024-02-28 | 9.37 | 9.55 | 9.20 | 9.20 | 8.69 | qfq | 56,255,667 | 528,101,512 | -1.71% |
| 2024-02-27 | 9.11 | 9.36 | 9.09 | 9.36 | 8.84 | qfq | 37,350,656 | 346,276,659 | 1.96% |
| 2024-02-26 | 9.30 | 9.35 | 9.13 | 9.18 | 8.67 | qfq | 44,141,988 | 407,000,715 | -2.24% |
| 2024-02-23 | 9.27 | 9.46 | 9.24 | 9.39 | 8.87 | qfq | 54,048,571 | 506,880,367 | 1.08% |
| 2024-02-22 | 9.24 | 9.35 | 9.16 | 9.29 | 8.78 | qfq | 45,515,596 | 420,725,399 | -0.85% |
| 2024-02-21 | 8.90 | 9.50 | 8.71 | 9.37 | 8.85 | qfq | 86,481,933 | 798,402,366 | 3.54% |
| 2024-02-20 | 8.98 | 9.38 | 8.94 | 9.05 | 8.55 | qfq | 73,652,424 | 670,270,448 | 1.00% |
| 2024-02-19 | 9.16 | 9.16 | 8.68 | 8.96 | 8.46 | qfq | 94,738,062 | 836,369,660 | -1.75% |
| 2024-02-08 | 8.67 | 9.12 | 8.67 | 9.12 | 8.62 | qfq | 87,043,822 | 775,711,520 | 6.42% |
| 2024-02-07 | 8.75 | 8.76 | 8.42 | 8.57 | 8.10 | qfq | 74,052,354 | 635,288,116 | -2.50% |
| 2024-02-06 | 8.27 | 8.88 | 8.19 | 8.79 | 8.30 | qfq | 70,305,481 | 602,027,324 | 5.40% |
| 2024-02-05 | 8.69 | 8.73 | 8.26 | 8.34 | 7.88 | qfq | 70,708,732 | 597,887,604 | -5.23% |
| 2024-02-02 | 8.66 | 9.04 | 8.46 | 8.80 | 8.31 | qfq | 64,704,781 | 570,740,740 | 1.73% |
| 2024-02-01 | 8.65 | 8.87 | 8.62 | 8.65 | 8.17 | qfq | 49,970,868 | 436,235,676 | -1.37% |
| 2024-01-31 | 8.96 | 9.12 | 8.72 | 8.77 | 8.29 | qfq | 58,452,373 | 517,017,594 | -2.66% |
| 2024-01-30 | 9.28 | 9.32 | 8.98 | 9.01 | 8.51 | qfq | 59,822,789 | 546,737,461 | -2.91% |
| 2024-01-29 | 9.40 | 9.55 | 9.21 | 9.28 | 8.77 | qfq | 102,286,303 | 962,100,378 | 1.31% |
| 2024-01-26 | 8.93 | 9.28 | 8.91 | 9.16 | 8.65 | qfq | 115,138,244 | 1,055,216,207 | 2.46% |
| 2024-01-25 | 8.42 | 8.98 | 8.39 | 8.94 | 8.45 | qfq | 91,086,052 | 796,512,637 | 6.68% |
| 2024-01-24 | 8.19 | 8.38 | 8.11 | 8.38 | 7.92 | qfq | 48,008,927 | 396,060,703 | 2.82% |
| 2024-01-23 | 8.15 | 8.23 | 8.03 | 8.15 | 7.70 | qfq | 45,143,850 | 367,673,835 | 0.00% |
| 2024-01-22 | 8.40 | 8.48 | 8.09 | 8.15 | 7.70 | qfq | 49,300,336 | 410,055,852 | -3.32% |
| 2024-01-19 | 8.37 | 8.56 | 8.35 | 8.43 | 7.96 | qfq | 41,514,446 | 351,031,410 | 0.36% |
| 2024-01-18 | 8.26 | 8.44 | 8.11 | 8.40 | 7.94 | qfq | 48,641,871 | 402,114,464 | 1.08% |
| 2024-01-17 | 8.56 | 8.57 | 8.31 | 8.31 | 7.85 | qfq | 39,463,200 | 331,828,478 | -3.26% |
| 2024-01-16 | 8.58 | 8.69 | 8.47 | 8.59 | 8.12 | qfq | 32,580,068 | 278,899,465 | -0.46% |
| 2024-01-15 | 8.53 | 8.67 | 8.40 | 8.63 | 8.15 | qfq | 43,483,764 | 372,094,100 | 1.05% |
| 2024-01-12 | 8.51 | 8.68 | 8.49 | 8.54 | 8.07 | qfq | 40,373,456 | 346,792,135 | -0.35% |
| 2024-01-11 | 8.62 | 8.65 | 8.46 | 8.57 | 8.10 | qfq | 48,672,814 | 415,444,408 | -0.81% |
| 2024-01-10 | 8.59 | 8.76 | 8.54 | 8.64 | 8.16 | qfq | 40,746,097 | 352,628,063 | 0.00% |
| 2024-01-09 | 8.51 | 8.74 | 8.43 | 8.64 | 8.16 | qfq | 48,816,850 | 420,657,547 | 1.53% |
| 2024-01-08 | 8.71 | 8.74 | 8.46 | 8.51 | 8.04 | qfq | 52,282,675 | 447,500,561 | -1.85% |
| 2024-01-05 | 8.73 | 8.87 | 8.63 | 8.67 | 8.19 | qfq | 63,175,509 | 552,245,806 | -1.14% |
| 2024-01-04 | 8.88 | 8.90 | 8.66 | 8.77 | 8.29 | qfq | 65,050,674 | 568,574,082 | -1.68% |
| 2024-01-03 | 8.93 | 9.04 | 8.86 | 8.92 | 8.43 | qfq | 50,753,733 | 453,726,699 | -0.34% |
| 2024-01-02 | 9.53 | 9.53 | 8.93 | 8.95 | 8.46 | qfq | 103,869,484 | 941,295,782 | -6.09% |
| 2023-12-29 | 9.49 | 9.57 | 9.36 | 9.53 | 9.00 | qfq | 34,241,770 | 324,396,710 | 0.32% |
| 2023-12-28 | 9.20 | 9.53 | 9.14 | 9.50 | 8.97 | qfq | 33,089,466 | 310,993,167 | 2.59% |
| 2023-12-27 | 9.08 | 9.31 | 9.03 | 9.26 | 8.75 | qfq | 31,415,319 | 287,926,571 | 1.54% |
| 2023-12-26 | 9.33 | 9.46 | 9.10 | 9.12 | 8.62 | qfq | 28,955,711 | 266,287,113 | -2.56% |
| 2023-12-25 | 9.38 | 9.48 | 9.32 | 9.36 | 8.84 | qfq | 22,972,363 | 215,542,060 | -0.32% |
| 2023-12-22 | 9.37 | 9.45 | 9.28 | 9.39 | 8.87 | qfq | 25,044,573 | 234,634,433 | -0.21% |
| 2023-12-21 | 9.22 | 9.45 | 9.19 | 9.41 | 8.89 | qfq | 31,577,483 | 295,053,299 | 1.40% |
| 2023-12-20 | 9.42 | 9.50 | 9.28 | 9.28 | 8.77 | qfq | 22,719,197 | 212,950,311 | -1.49% |
| 2023-12-19 | 9.56 | 9.65 | 9.34 | 9.42 | 8.90 | qfq | 33,896,861 | 320,273,091 | -2.08% |
| 2023-12-18 | 9.60 | 9.90 | 9.46 | 9.62 | 9.09 | qfq | 51,445,798 | 499,000,737 | -0.10% |
| 2023-12-15 | 9.58 | 9.91 | 9.51 | 9.63 | 9.10 | qfq | 79,075,480 | 769,530,161 | 2.23% |
| 2023-12-14 | 9.45 | 9.60 | 9.41 | 9.42 | 8.90 | qfq | 26,570,093 | 252,082,400 | -0.32% |
| 2023-12-13 | 9.62 | 9.74 | 9.40 | 9.45 | 8.93 | qfq | 51,685,332 | 491,098,627 | -3.57% |
| 2023-12-12 | 9.52 | 9.91 | 9.39 | 9.80 | 9.26 | qfq | 90,751,244 | 880,131,581 | 4.59% |
| 2023-12-11 | 9.51 | 9.51 | 9.19 | 9.37 | 8.85 | qfq | 64,358,912 | 599,039,680 | -2.19% |
| 2023-12-08 | 9.72 | 9.73 | 9.53 | 9.58 | 9.05 | qfq | 36,833,350 | 353,661,212 | -1.54% |
| 2023-12-07 | 9.73 | 9.86 | 9.69 | 9.73 | 9.19 | qfq | 29,642,397 | 289,228,930 | -0.51% |
| 2023-12-06 | 9.63 | 9.87 | 9.44 | 9.78 | 9.24 | qfq | 43,484,817 | 421,533,901 | 1.66% |
| 2023-12-05 | 9.94 | 9.96 | 9.60 | 9.62 | 9.09 | qfq | 55,268,545 | 539,811,799 | -3.51% |
| 2023-12-04 | 10.21 | 10.30 | 9.91 | 9.97 | 9.42 | qfq | 52,727,524 | 528,269,066 | -2.83% |
| 2023-12-01 | 10.30 | 10.39 | 10.15 | 10.26 | 9.69 | qfq | 42,427,068 | 434,039,633 | -1.54% |
| 2023-11-30 | 10.45 | 10.50 | 10.27 | 10.42 | 9.84 | qfq | 53,838,425 | 558,003,765 | -0.57% |
| 2023-11-29 | 10.82 | 10.99 | 10.45 | 10.48 | 9.90 | qfq | 42,624,538 | 451,575,823 | -3.68% |
| 2023-11-28 | 11.00 | 11.03 | 10.83 | 10.88 | 10.28 | qfq | 19,038,875 | 207,856,926 | -1.45% |
| 2023-11-27 | 11.10 | 11.10 | 10.80 | 11.04 | 10.43 | qfq | 40,557,900 | 444,716,101 | -0.81% |
| 2023-11-24 | 11.34 | 11.46 | 11.03 | 11.13 | 10.51 | qfq | 56,186,569 | 625,877,009 | 0.27% |
| 2023-11-23 | 10.83 | 11.11 | 10.64 | 11.10 | 10.49 | qfq | 73,322,581 | 804,939,936 | 4.03% |
| 2023-11-22 | 10.80 | 10.95 | 10.67 | 10.67 | 10.08 | qfq | 32,110,088 | 347,262,034 | -1.75% |
| 2023-11-21 | 10.73 | 11.04 | 10.69 | 10.86 | 10.26 | qfq | 58,375,552 | 635,871,193 | 1.97% |
| 2023-11-20 | 10.82 | 10.87 | 10.62 | 10.65 | 10.06 | qfq | 40,587,990 | 433,535,630 | -1.39% |
| 2023-11-17 | 10.72 | 10.85 | 10.65 | 10.80 | 10.20 | qfq | 24,065,159 | 258,714,339 | 0.19% |
| 2023-11-16 | 10.77 | 10.86 | 10.48 | 10.78 | 10.18 | qfq | 44,877,761 | 480,108,264 | -0.28% |
| 2023-11-15 | 11.10 | 11.13 | 10.76 | 10.81 | 10.21 | qfq | 53,547,669 | 583,849,659 | -1.55% |
| 2023-11-14 | 10.87 | 11.10 | 10.86 | 10.98 | 10.37 | qfq | 34,139,010 | 374,951,135 | 0.92% |
| 2023-11-13 | 10.85 | 10.93 | 10.71 | 10.88 | 10.28 | qfq | 27,169,161 | 293,716,460 | 0.00% |
| 2023-11-10 | 11.03 | 11.06 | 10.80 | 10.88 | 10.28 | qfq | 27,269,622 | 296,531,244 | -1.81% |
| 2023-11-09 | 11.11 | 11.24 | 11.02 | 11.08 | 10.47 | qfq | 35,652,711 | 396,127,075 | 0.00% |
| 2023-11-08 | 10.93 | 11.21 | 10.90 | 11.08 | 10.47 | qfq | 33,472,746 | 370,295,863 | 0.91% |
| 2023-11-07 | 11.10 | 11.25 | 10.89 | 10.98 | 10.37 | qfq | 39,908,361 | 440,223,267 | -0.63% |
| 2023-11-06 | 10.79 | 11.19 | 10.75 | 11.05 | 10.44 | qfq | 52,867,526 | 583,648,551 | 2.60% |
| 2023-11-03 | 10.88 | 10.96 | 10.71 | 10.77 | 10.17 | qfq | 33,887,797 | 366,031,856 | -0.83% |
| 2023-11-02 | 10.95 | 11.10 | 10.84 | 10.86 | 10.26 | qfq | 36,662,828 | 400,845,221 | -1.27% |
| 2023-11-01 | 11.02 | 11.12 | 10.93 | 11.00 | 10.39 | qfq | 31,901,795 | 351,410,012 | -0.36% |
| 2023-10-31 | 10.88 | 11.19 | 10.85 | 11.04 | 10.43 | qfq | 52,441,466 | 576,873,505 | 1.47% |
| 2023-10-30 | 11.10 | 11.16 | 10.57 | 10.88 | 10.28 | qfq | 78,872,565 | 850,214,792 | -3.12% |
| 2023-10-27 | 11.34 | 11.41 | 10.98 | 11.23 | 10.61 | qfq | 52,867,258 | 592,177,278 | -1.66% |
| 2023-10-26 | 11.50 | 11.57 | 11.31 | 11.42 | 10.79 | qfq | 25,196,394 | 286,980,467 | -1.47% |
| 2023-10-25 | 12.03 | 12.18 | 11.50 | 11.59 | 10.95 | qfq | 39,433,530 | 461,322,539 | -3.17% |
| 2023-10-24 | 11.66 | 11.98 | 11.66 | 11.97 | 11.31 | qfq | 21,915,234 | 260,220,790 | 2.84% |
| 2023-10-23 | 11.71 | 11.89 | 11.55 | 11.64 | 11.00 | qfq | 24,002,487 | 280,777,167 | -1.19% |
| 2023-10-20 | 11.63 | 11.94 | 11.44 | 11.78 | 11.13 | qfq | 29,501,082 | 346,456,726 | 0.94% |
| 2023-10-19 | 11.89 | 11.91 | 11.67 | 11.67 | 11.02 | qfq | 25,831,527 | 303,478,786 | -2.51% |
| 2023-10-18 | 11.96 | 12.11 | 11.91 | 11.97 | 11.31 | qfq | 16,245,531 | 195,199,314 | -0.42% |
| 2023-10-17 | 11.98 | 12.11 | 11.81 | 12.02 | 11.36 | qfq | 24,870,831 | 297,880,659 | -0.08% |
| 2023-10-16 | 12.23 | 12.51 | 11.96 | 12.03 | 11.37 | qfq | 22,159,182 | 269,231,841 | -1.64% |
| 2023-10-13 | 12.04 | 12.31 | 12.00 | 12.23 | 11.55 | qfq | 23,907,479 | 291,966,237 | 0.82% |
| 2023-10-12 | 12.00 | 12.28 | 11.94 | 12.13 | 11.46 | qfq | 29,700,401 | 360,628,036 | 1.51% |
| 2023-10-11 | 12.03 | 12.11 | 11.85 | 11.95 | 11.29 | qfq | 32,317,478 | 385,463,989 | -0.58% |
| 2023-10-10 | 12.15 | 12.23 | 12.00 | 12.02 | 11.36 | qfq | 18,730,855 | 226,742,451 | -1.15% |
| 2023-10-09 | 12.36 | 12.36 | 12.05 | 12.16 | 11.49 | qfq | 28,478,755 | 345,999,421 | -1.86% |
| 2023-09-28 | 12.37 | 12.45 | 12.25 | 12.39 | 11.71 | qfq | 22,637,900 | 279,982,720 | 0.49% |
| 2023-09-27 | 12.45 | 12.50 | 12.29 | 12.33 | 11.65 | qfq | 21,046,974 | 260,325,106 | -0.80% |
| 2023-09-26 | 12.57 | 12.60 | 12.37 | 12.43 | 11.74 | qfq | 23,773,856 | 296,173,011 | -1.19% |
| 2023-09-25 | 12.69 | 12.70 | 12.41 | 12.58 | 11.88 | qfq | 39,295,176 | 494,194,892 | -1.41% |
| 2023-09-22 | 12.67 | 12.79 | 12.66 | 12.76 | 12.05 | qfq | 26,303,157 | 334,812,366 | 0.08% |
| 2023-09-21 | 12.77 | 12.97 | 12.73 | 12.75 | 12.05 | qfq | 25,699,384 | 329,551,898 | -0.08% |
| 2023-09-20 | 12.76 | 12.91 | 12.71 | 12.76 | 12.05 | qfq | 19,436,961 | 249,161,349 | -0.55% |
| 2023-09-19 | 12.69 | 12.87 | 12.63 | 12.83 | 12.12 | qfq | 24,853,319 | 317,337,136 | 0.94% |
| 2023-09-18 | 12.81 | 12.82 | 12.55 | 12.71 | 12.01 | qfq | 39,127,648 | 494,778,999 | -0.70% |
| 2023-09-15 | 13.03 | 13.05 | 12.78 | 12.80 | 12.09 | qfq | 42,757,107 | 550,332,597 | -1.31% |
| 2023-09-14 | 13.00 | 13.20 | 12.94 | 12.97 | 12.25 | qfq | 75,397,016 | 982,148,624 | -0.31% |
| 2023-09-13 | 12.90 | 13.09 | 12.84 | 13.01 | 12.29 | qfq | 50,271,364 | 652,527,500 | 0.15% |
| 2023-09-12 | 13.25 | 13.25 | 12.80 | 12.99 | 12.27 | qfq | 101,774,898 | 1,312,779,257 | -2.91% |
| 2023-09-11 | 13.72 | 13.78 | 13.10 | 13.38 | 12.64 | qfq | 69,396,293 | 924,083,222 | -2.90% |
| 2023-09-08 | 13.66 | 13.79 | 13.50 | 13.78 | 13.02 | qfq | 14,637,854 | 199,861,034 | 0.44% |
| 2023-09-07 | 13.76 | 13.99 | 13.66 | 13.72 | 12.96 | qfq | 32,104,380 | 443,906,208 | -0.94% |
| 2023-09-06 | 13.57 | 13.91 | 13.37 | 13.85 | 13.08 | qfq | 34,486,216 | 472,612,719 | 2.06% |
| 2023-09-05 | 13.88 | 13.88 | 13.46 | 13.57 | 12.82 | qfq | 46,212,491 | 626,950,249 | -2.72% |
| 2023-09-04 | 14.33 | 14.54 | 13.91 | 13.95 | 13.18 | qfq | 57,848,360 | 819,011,984 | -1.20% |
| 2023-09-01 | 14.03 | 14.46 | 13.71 | 14.12 | 13.34 | qfq | 61,957,519 | 873,487,403 | 3.37% |
| 2023-08-31 | 14.76 | 14.80 | 13.57 | 13.66 | 12.90 | qfq | 97,075,941 | 1,358,187,301 | -7.77% |
| 2023-08-30 | 14.53 | 15.16 | 14.53 | 14.81 | 13.99 | qfq | 62,864,761 | 937,556,345 | 0.89% |
| 2023-08-29 | 14.19 | 14.78 | 14.10 | 14.68 | 13.87 | qfq | 66,134,875 | 958,723,289 | 2.66% |
| 2023-08-28 | 14.66 | 15.10 | 14.06 | 14.30 | 13.51 | qfq | 80,969,467 | 1,162,472,754 | 3.77% |
| 2023-08-25 | 13.35 | 14.00 | 13.21 | 13.78 | 13.02 | qfq | 35,119,550 | 478,487,021 | 3.45% |
| 2023-08-24 | 13.59 | 13.59 | 13.11 | 13.32 | 12.58 | qfq | 34,100,269 | 452,978,226 | -1.41% |
| 2023-08-23 | 13.63 | 13.78 | 13.46 | 13.51 | 12.76 | qfq | 19,673,097 | 267,887,415 | -0.37% |
| 2023-08-22 | 13.60 | 13.66 | 13.35 | 13.56 | 12.81 | qfq | 20,520,555 | 277,113,010 | 0.67% |
| 2023-08-21 | 13.80 | 13.80 | 13.45 | 13.47 | 12.73 | qfq | 24,457,608 | 332,378,029 | -3.09% |
| 2023-08-18 | 14.00 | 14.22 | 13.86 | 13.90 | 13.13 | qfq | 25,630,787 | 359,428,709 | -0.36% |
| 2023-08-17 | 13.92 | 14.04 | 13.78 | 13.95 | 13.18 | qfq | 23,096,906 | 321,115,989 | -0.21% |
| 2023-08-16 | 13.74 | 14.33 | 13.67 | 13.98 | 13.21 | qfq | 40,405,166 | 567,381,213 | 1.16% |
| 2023-08-15 | 13.73 | 13.86 | 13.57 | 13.82 | 13.06 | qfq | 35,021,400 | 481,063,850 | 0.73% |
| 2023-08-14 | 13.29 | 13.90 | 13.07 | 13.72 | 12.96 | qfq | 52,873,527 | 716,262,643 | 1.63% |
| 2023-08-11 | 13.72 | 13.90 | 13.33 | 13.50 | 12.75 | qfq | 36,393,968 | 492,573,644 | -0.88% |
| 2023-08-10 | 13.66 | 13.84 | 13.56 | 13.62 | 12.87 | qfq | 38,508,899 | 525,055,787 | -0.73% |
| 2023-08-09 | 13.70 | 14.00 | 13.52 | 13.72 | 12.96 | qfq | 52,833,379 | 727,295,955 | 0.66% |
| 2023-08-08 | 14.00 | 14.04 | 13.53 | 13.63 | 12.88 | qfq | 56,792,771 | 777,932,813 | -2.36% |
| 2023-08-07 | 14.32 | 14.42 | 13.80 | 13.96 | 13.19 | qfq | 68,216,609 | 952,732,860 | -3.52% |
| 2023-08-04 | 14.62 | 15.06 | 14.44 | 14.47 | 13.67 | qfq | 47,771,897 | 699,974,395 | 0.49% |
| 2023-08-03 | 14.16 | 14.56 | 13.90 | 14.40 | 13.60 | qfq | 57,956,330 | 829,978,748 | 2.06% |
| 2023-08-02 | 14.05 | 14.30 | 13.98 | 14.11 | 13.33 | qfq | 36,684,370 | 518,594,808 | 0.50% |
| 2023-08-01 | 14.13 | 14.45 | 13.94 | 14.04 | 13.26 | qfq | 61,914,513 | 877,447,836 | -1.47% |
| 2023-07-31 | 14.13 | 14.94 | 14.07 | 14.25 | 13.46 | qfq | 81,452,599 | 1,173,444,144 | 1.86% |
| 2023-07-28 | 13.60 | 14.05 | 13.43 | 13.99 | 13.22 | qfq | 57,646,709 | 796,166,553 | 4.25% |
| 2023-07-27 | 13.21 | 13.64 | 13.11 | 13.42 | 12.68 | qfq | 48,432,230 | 652,200,810 | 0.07% |
| 2023-07-26 | 13.29 | 13.54 | 13.12 | 13.41 | 12.67 | qfq | 43,787,198 | 585,449,161 | 0.45% |
| 2023-07-25 | 12.89 | 13.38 | 12.89 | 13.35 | 12.61 | qfq | 89,102,140 | 1,174,647,226 | 7.40% |
| 2023-07-24 | 12.57 | 12.67 | 12.25 | 12.43 | 11.74 | qfq | 25,532,712 | 317,006,466 | -0.80% |
| 2023-07-21 | 12.54 | 12.64 | 12.46 | 12.53 | 11.84 | qfq | 21,498,458 | 269,618,686 | -0.32% |
| 2023-07-20 | 12.44 | 12.69 | 12.38 | 12.57 | 11.88 | qfq | 38,136,287 | 478,546,597 | 0.88% |
| 2023-07-19 | 12.16 | 12.70 | 12.11 | 12.46 | 11.77 | qfq | 51,508,811 | 643,014,755 | 2.30% |
| 2023-07-18 | 12.03 | 12.28 | 11.97 | 12.18 | 11.51 | qfq | 27,450,505 | 333,309,797 | 1.25% |