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
滨江集团002244.SZ
最近收盘价8.402026-07-17
最近交易日2026-07-17
成交量（股）30,620,014
成交额（元）262,732,434
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-13 | 2026-06-22 | cash_dividend | 0.068 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-31 | 2025-08-07 | cash_dividend | 0.082 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-10 | 2024-08-16 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-27 | 2023-08-04 | cash_dividend | 0.25 | — | — | — | 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 | 8.65 | 8.88 | 8.40 | 8.40 | 8.40 | qfq | 30,620,014 | 262,732,434 | -3.45% |
| 2026-07-16 | 8.25 | 8.75 | 8.20 | 8.70 | 8.70 | qfq | 51,858,095 | 442,561,239 | 5.07% |
| 2026-07-15 | 7.85 | 8.29 | 7.77 | 8.28 | 8.28 | qfq | 43,264,138 | 352,408,690 | 5.08% |
| 2026-07-14 | 7.91 | 7.99 | 7.79 | 7.88 | 7.88 | qfq | 25,679,958 | 202,332,065 | -0.88% |
| 2026-07-13 | 7.99 | 8.05 | 7.78 | 7.95 | 7.95 | qfq | 27,176,513 | 214,564,459 | -1.61% |
| 2026-07-10 | 7.70 | 8.14 | 7.54 | 8.08 | 8.08 | qfq | 46,087,493 | 367,374,483 | 5.62% |
| 2026-07-09 | 7.78 | 7.97 | 7.60 | 7.65 | 7.65 | qfq | 24,509,821 | 189,535,549 | -2.42% |
| 2026-07-08 | 7.72 | 7.92 | 7.55 | 7.84 | 7.84 | qfq | 23,482,035 | 181,699,343 | 1.42% |
| 2026-07-07 | 8.17 | 8.17 | 7.72 | 7.73 | 7.73 | qfq | 24,824,940 | 195,438,585 | -5.39% |
| 2026-07-06 | 8.00 | 8.32 | 7.83 | 8.17 | 8.17 | qfq | 30,858,391 | 250,745,677 | 2.00% |
| 2026-07-03 | 7.96 | 8.16 | 7.88 | 8.01 | 8.01 | qfq | 28,685,691 | 229,987,470 | 1.14% |
| 2026-07-02 | 7.68 | 8.05 | 7.67 | 7.92 | 7.92 | qfq | 34,133,139 | 269,167,765 | 2.72% |
| 2026-07-01 | 7.58 | 7.93 | 7.50 | 7.71 | 7.71 | qfq | 29,592,400 | 228,665,831 | 1.45% |
| 2026-06-30 | 7.44 | 7.65 | 7.37 | 7.60 | 7.60 | qfq | 27,808,981 | 209,480,397 | 1.33% |
| 2026-06-29 | 7.46 | 7.58 | 7.23 | 7.50 | 7.50 | qfq | 27,462,128 | 204,658,629 | 0.40% |
| 2026-06-26 | 7.81 | 7.87 | 7.47 | 7.47 | 7.47 | qfq | 31,144,077 | 237,803,289 | -4.23% |
| 2026-06-25 | 7.85 | 8.03 | 7.65 | 7.80 | 7.80 | qfq | 32,911,440 | 257,406,635 | -0.89% |
| 2026-06-24 | 8.10 | 8.15 | 7.78 | 7.87 | 7.87 | qfq | 39,648,939 | 312,918,785 | -2.96% |
| 2026-06-23 | 8.39 | 8.48 | 8.08 | 8.11 | 8.11 | qfq | 29,225,764 | 241,099,363 | -3.57% |
| 2026-06-22 | 8.28 | 8.44 | 8.15 | 8.41 | 8.41 | qfq | 26,207,742 | 217,614,383 | 0.48% |
| 2026-06-18 | 8.55 | 8.59 | 8.20 | 8.37 | 8.30 | qfq | 23,391,597 | 196,116,486 | -2.22% |
| 2026-06-17 | 8.66 | 8.72 | 8.40 | 8.56 | 8.49 | qfq | 25,760,770 | 220,100,564 | -1.38% |
| 2026-06-16 | 9.07 | 9.07 | 8.61 | 8.68 | 8.61 | qfq | 38,610,378 | 338,681,147 | -5.03% |
| 2026-06-15 | 9.44 | 9.49 | 8.95 | 9.14 | 9.07 | qfq | 36,885,322 | 337,565,753 | -2.35% |
| 2026-06-12 | 9.39 | 9.62 | 9.12 | 9.36 | 9.28 | qfq | 25,397,105 | 238,233,091 | 0.32% |
| 2026-06-11 | 9.11 | 9.43 | 9.08 | 9.33 | 9.25 | qfq | 22,691,124 | 210,101,099 | 1.86% |
| 2026-06-10 | 8.92 | 9.22 | 8.90 | 9.16 | 9.09 | qfq | 26,372,644 | 238,434,929 | 1.89% |
| 2026-06-09 | 9.25 | 9.30 | 8.64 | 8.99 | 8.92 | qfq | 50,141,996 | 445,207,379 | -3.23% |
| 2026-06-08 | 9.47 | 9.61 | 9.15 | 9.29 | 9.21 | qfq | 25,264,116 | 236,306,563 | -3.23% |
| 2026-06-05 | 9.73 | 10.03 | 9.48 | 9.60 | 9.52 | qfq | 20,603,406 | 199,777,997 | -1.13% |
| 2026-06-04 | 9.96 | 10.08 | 9.58 | 9.71 | 9.63 | qfq | 26,619,038 | 260,980,306 | -3.38% |
| 2026-06-03 | 10.05 | 10.11 | 9.72 | 10.05 | 9.97 | qfq | 25,906,561 | 256,265,420 | -0.20% |
| 2026-06-02 | 10.54 | 10.67 | 10.06 | 10.07 | 9.99 | qfq | 35,664,794 | 364,421,625 | -4.46% |
| 2026-06-01 | 10.17 | 10.78 | 10.03 | 10.54 | 10.45 | qfq | 34,098,149 | 359,833,674 | 1.54% |
| 2026-05-29 | 10.18 | 10.71 | 10.16 | 10.38 | 10.30 | qfq | 44,261,496 | 464,971,013 | 2.67% |
| 2026-05-28 | 10.20 | 10.34 | 9.87 | 10.11 | 10.03 | qfq | 26,792,426 | 270,631,202 | -1.17% |
| 2026-05-27 | 10.42 | 10.48 | 10.01 | 10.23 | 10.15 | qfq | 39,543,083 | 404,146,712 | -2.48% |
| 2026-05-26 | 10.45 | 10.81 | 10.29 | 10.49 | 10.40 | qfq | 40,031,073 | 419,953,353 | 0.00% |
| 2026-05-25 | 10.08 | 10.70 | 10.07 | 10.49 | 10.40 | qfq | 30,285,230 | 315,992,031 | 3.76% |
| 2026-05-22 | 10.10 | 10.36 | 9.87 | 10.11 | 10.03 | qfq | 31,701,664 | 318,729,556 | -0.30% |
| 2026-05-21 | 10.62 | 11.00 | 10.06 | 10.14 | 10.06 | qfq | 31,292,309 | 327,238,840 | -4.34% |
| 2026-05-20 | 10.59 | 10.77 | 10.39 | 10.60 | 10.51 | qfq | 23,174,324 | 244,083,257 | 0.28% |
| 2026-05-19 | 10.05 | 10.64 | 10.02 | 10.57 | 10.48 | qfq | 49,464,996 | 512,992,604 | 5.17% |
| 2026-05-18 | 10.64 | 10.73 | 9.93 | 10.05 | 9.97 | qfq | 56,768,317 | 577,456,356 | -6.51% |
| 2026-05-15 | 10.85 | 11.03 | 10.65 | 10.75 | 10.66 | qfq | 34,281,681 | 370,695,472 | -0.74% |
| 2026-05-14 | 11.29 | 11.35 | 10.71 | 10.83 | 10.74 | qfq | 44,947,318 | 490,348,604 | -3.56% |
| 2026-05-13 | 11.51 | 11.73 | 11.11 | 11.23 | 11.14 | qfq | 65,173,309 | 741,277,534 | -3.52% |
| 2026-05-12 | 11.19 | 12.04 | 11.11 | 11.64 | 11.55 | qfq | 70,770,721 | 823,192,509 | 3.65% |
| 2026-05-11 | 10.82 | 11.37 | 10.64 | 11.23 | 11.14 | qfq | 59,034,076 | 655,523,174 | 3.98% |
| 2026-05-08 | 9.98 | 10.96 | 9.91 | 10.80 | 10.71 | qfq | 71,222,621 | 749,335,347 | 8.00% |
| 2026-05-07 | 10.03 | 10.09 | 9.82 | 10.00 | 9.92 | qfq | 27,189,208 | 270,327,367 | -0.30% |
| 2026-05-06 | 9.59 | 10.17 | 9.57 | 10.03 | 9.95 | qfq | 55,625,475 | 553,223,523 | 5.03% |
| 2026-04-30 | 9.42 | 9.77 | 9.18 | 9.55 | 9.47 | qfq | 43,676,804 | 417,913,976 | 1.60% |
| 2026-04-29 | 9.15 | 9.48 | 9.14 | 9.40 | 9.32 | qfq | 34,388,108 | 321,450,815 | 2.51% |
| 2026-04-28 | 9.14 | 9.38 | 9.09 | 9.17 | 9.10 | qfq | 27,590,018 | 254,518,489 | 0.66% |
| 2026-04-27 | 9.28 | 9.34 | 9.09 | 9.11 | 9.04 | qfq | 34,439,925 | 315,912,273 | -2.04% |
| 2026-04-24 | 9.69 | 9.70 | 9.26 | 9.30 | 9.22 | qfq | 69,239,363 | 648,163,033 | -9.09% |
| 2026-04-23 | 10.18 | 10.36 | 10.12 | 10.23 | 10.15 | qfq | 17,311,416 | 177,611,294 | 0.00% |
| 2026-04-22 | 10.13 | 10.32 | 10.10 | 10.23 | 10.15 | qfq | 15,398,390 | 157,232,436 | 0.29% |
| 2026-04-21 | 10.24 | 10.41 | 10.16 | 10.20 | 10.12 | qfq | 19,486,134 | 199,625,997 | -0.78% |
| 2026-04-20 | 10.44 | 10.48 | 10.12 | 10.28 | 10.20 | qfq | 26,369,714 | 270,147,871 | -2.37% |
| 2026-04-17 | 10.25 | 10.76 | 10.13 | 10.53 | 10.44 | qfq | 44,799,333 | 470,034,351 | 4.05% |
| 2026-04-16 | 10.14 | 10.28 | 10.07 | 10.12 | 10.04 | qfq | 17,366,181 | 176,220,370 | -0.39% |
| 2026-04-15 | 10.25 | 10.47 | 10.13 | 10.16 | 10.08 | qfq | 21,857,433 | 223,762,826 | -1.26% |
| 2026-04-14 | 9.95 | 10.32 | 9.91 | 10.29 | 10.21 | qfq | 31,316,300 | 316,700,107 | 3.83% |
| 2026-04-13 | 9.92 | 10.10 | 9.88 | 9.91 | 9.83 | qfq | 15,870,800 | 158,101,289 | -0.80% |
| 2026-04-10 | 9.82 | 10.15 | 9.80 | 9.99 | 9.91 | qfq | 24,576,585 | 245,898,141 | 2.04% |
| 2026-04-09 | 9.70 | 9.87 | 9.66 | 9.79 | 9.71 | qfq | 14,902,943 | 145,759,858 | 0.10% |
| 2026-04-08 | 9.63 | 9.78 | 9.62 | 9.78 | 9.70 | qfq | 23,033,795 | 223,782,588 | 3.16% |
| 2026-04-07 | 9.50 | 9.62 | 9.41 | 9.48 | 9.40 | qfq | 12,796,033 | 121,508,413 | -0.21% |
| 2026-04-03 | 9.63 | 9.69 | 9.38 | 9.50 | 9.42 | qfq | 15,915,113 | 151,530,367 | -1.55% |
| 2026-04-02 | 9.74 | 9.75 | 9.50 | 9.65 | 9.57 | qfq | 28,722,952 | 276,274,946 | -1.53% |
| 2026-04-01 | 9.85 | 9.92 | 9.70 | 9.80 | 9.72 | qfq | 23,685,544 | 232,080,856 | 0.41% |
| 2026-03-31 | 9.76 | 9.99 | 9.75 | 9.76 | 9.68 | qfq | 25,652,274 | 252,246,693 | 0.21% |
| 2026-03-30 | 9.69 | 9.88 | 9.58 | 9.74 | 9.66 | qfq | 24,984,732 | 243,861,628 | -0.61% |
| 2026-03-27 | 9.83 | 9.95 | 9.72 | 9.80 | 9.72 | qfq | 19,407,375 | 190,536,952 | -1.11% |
| 2026-03-26 | 9.88 | 10.17 | 9.80 | 9.91 | 9.83 | qfq | 22,798,599 | 226,941,857 | -0.20% |
| 2026-03-25 | 9.92 | 10.03 | 9.85 | 9.93 | 9.85 | qfq | 19,468,402 | 193,111,211 | 0.30% |
| 2026-03-24 | 9.80 | 9.92 | 9.63 | 9.90 | 9.82 | qfq | 20,008,663 | 196,125,179 | 1.96% |
| 2026-03-23 | 10.08 | 10.09 | 9.63 | 9.71 | 9.63 | qfq | 27,124,764 | 267,464,641 | -4.80% |
| 2026-03-20 | 10.27 | 10.49 | 10.20 | 10.20 | 10.12 | qfq | 16,010,172 | 165,184,647 | -0.49% |
| 2026-03-19 | 10.49 | 10.55 | 10.18 | 10.25 | 10.17 | qfq | 24,640,768 | 254,421,187 | -3.03% |
| 2026-03-18 | 10.87 | 10.95 | 10.52 | 10.57 | 10.48 | qfq | 22,542,000 | 239,794,717 | -2.76% |
| 2026-03-17 | 11.18 | 11.37 | 10.87 | 10.87 | 10.78 | qfq | 36,943,190 | 409,602,214 | -1.98% |
| 2026-03-16 | 10.95 | 11.48 | 10.92 | 11.09 | 11.00 | qfq | 43,356,800 | 484,267,253 | 2.31% |
| 2026-03-13 | 10.73 | 11.27 | 10.72 | 10.84 | 10.75 | qfq | 32,345,183 | 355,114,275 | 0.84% |
| 2026-03-12 | 10.76 | 10.86 | 10.59 | 10.75 | 10.66 | qfq | 23,501,153 | 252,060,832 | -0.28% |
| 2026-03-11 | 10.53 | 10.95 | 10.47 | 10.78 | 10.69 | qfq | 28,475,026 | 306,804,354 | 2.08% |
| 2026-03-10 | 10.51 | 10.73 | 10.43 | 10.56 | 10.47 | qfq | 25,655,596 | 270,699,715 | 0.96% |
| 2026-03-09 | 10.44 | 10.52 | 10.16 | 10.46 | 10.38 | qfq | 25,128,885 | 260,154,957 | -1.60% |
| 2026-03-06 | 10.52 | 10.72 | 10.46 | 10.63 | 10.54 | qfq | 19,967,665 | 212,421,572 | 0.57% |
| 2026-03-05 | 10.99 | 11.05 | 10.50 | 10.57 | 10.48 | qfq | 28,003,056 | 298,256,661 | -2.67% |
| 2026-03-04 | 11.03 | 11.18 | 10.74 | 10.86 | 10.77 | qfq | 26,917,282 | 294,089,953 | -2.16% |
| 2026-03-03 | 11.19 | 11.31 | 11.03 | 11.10 | 11.01 | qfq | 24,429,783 | 272,523,943 | -0.80% |
| 2026-03-02 | 11.09 | 11.49 | 10.98 | 11.19 | 11.10 | qfq | 31,754,702 | 355,747,550 | -0.53% |
| 2026-02-27 | 11.53 | 11.63 | 11.19 | 11.25 | 11.16 | qfq | 29,634,040 | 335,922,181 | -2.60% |
| 2026-02-26 | 12.08 | 12.18 | 11.51 | 11.55 | 11.46 | qfq | 32,547,170 | 381,490,381 | -3.91% |
| 2026-02-25 | 11.63 | 12.26 | 11.57 | 12.02 | 11.92 | qfq | 47,121,694 | 567,169,701 | 4.43% |
| 2026-02-24 | 11.58 | 11.75 | 11.48 | 11.51 | 11.42 | qfq | 18,864,457 | 218,680,373 | -0.26% |
| 2026-02-13 | 11.68 | 11.85 | 11.51 | 11.54 | 11.45 | qfq | 25,074,192 | 292,501,667 | -1.20% |
| 2026-02-12 | 11.64 | 11.84 | 11.62 | 11.68 | 11.59 | qfq | 19,168,883 | 224,551,096 | 0.52% |
| 2026-02-11 | 11.64 | 11.88 | 11.58 | 11.62 | 11.53 | qfq | 22,591,700 | 263,614,075 | -0.43% |
| 2026-02-10 | 12.14 | 12.18 | 11.65 | 11.67 | 11.58 | qfq | 30,435,435 | 357,444,416 | -3.55% |
| 2026-02-09 | 11.91 | 12.30 | 11.72 | 12.10 | 12.00 | qfq | 44,692,937 | 538,637,691 | 2.80% |
| 2026-02-06 | 11.98 | 12.11 | 11.71 | 11.77 | 11.67 | qfq | 32,882,071 | 390,761,750 | -2.40% |
| 2026-02-05 | 12.09 | 12.34 | 11.93 | 12.06 | 11.96 | qfq | 32,960,020 | 398,547,186 | -1.31% |
| 2026-02-04 | 11.51 | 12.33 | 11.35 | 12.22 | 12.12 | qfq | 59,419,962 | 711,972,153 | 6.26% |
| 2026-02-03 | 11.10 | 11.63 | 11.03 | 11.50 | 11.41 | qfq | 64,419,965 | 735,033,290 | 5.31% |
| 2026-02-02 | 11.42 | 11.59 | 10.86 | 10.92 | 10.83 | qfq | 46,559,450 | 521,670,342 | -5.94% |
| 2026-01-30 | 11.91 | 12.00 | 11.44 | 11.61 | 11.52 | qfq | 45,869,530 | 534,525,733 | -3.41% |
| 2026-01-29 | 11.19 | 12.25 | 11.09 | 12.02 | 11.92 | qfq | 70,929,871 | 844,736,178 | 6.94% |
| 2026-01-28 | 10.82 | 11.26 | 10.76 | 11.24 | 11.15 | qfq | 43,717,230 | 485,362,602 | 3.88% |
| 2026-01-27 | 10.72 | 10.91 | 10.58 | 10.82 | 10.73 | qfq | 26,747,300 | 287,289,597 | 0.93% |
| 2026-01-26 | 10.90 | 11.00 | 10.62 | 10.72 | 10.63 | qfq | 30,917,915 | 332,604,075 | -2.37% |
| 2026-01-23 | 10.91 | 11.08 | 10.75 | 10.98 | 10.89 | qfq | 28,020,886 | 305,673,911 | 0.37% |
| 2026-01-22 | 10.84 | 11.12 | 10.71 | 10.94 | 10.85 | qfq | 28,906,350 | 315,871,983 | 1.39% |
| 2026-01-21 | 11.10 | 11.11 | 10.69 | 10.79 | 10.70 | qfq | 41,248,004 | 446,547,733 | -1.82% |
| 2026-01-20 | 10.47 | 11.31 | 10.40 | 10.99 | 10.90 | qfq | 70,373,459 | 770,291,562 | 4.97% |
| 2026-01-19 | 10.03 | 10.74 | 9.93 | 10.47 | 10.38 | qfq | 65,748,434 | 687,181,066 | 4.28% |
| 2026-01-16 | 10.33 | 10.36 | 9.98 | 10.04 | 9.96 | qfq | 39,883,139 | 402,727,992 | -2.24% |
| 2026-01-15 | 9.90 | 10.43 | 9.87 | 10.27 | 10.19 | qfq | 61,418,648 | 622,855,218 | 3.84% |
| 2026-01-14 | 10.10 | 10.19 | 9.82 | 9.89 | 9.81 | qfq | 47,673,463 | 477,300,262 | -2.37% |
| 2026-01-13 | 10.21 | 10.36 | 10.08 | 10.13 | 10.05 | qfq | 25,319,016 | 259,132,821 | -1.17% |
| 2026-01-12 | 10.33 | 10.33 | 10.11 | 10.25 | 10.17 | qfq | 30,914,684 | 315,216,492 | -0.87% |
| 2026-01-09 | 10.23 | 10.43 | 10.19 | 10.34 | 10.26 | qfq | 32,145,538 | 332,083,096 | 0.88% |
| 2026-01-08 | 10.15 | 10.41 | 10.01 | 10.25 | 10.17 | qfq | 39,967,905 | 408,011,007 | 1.08% |
| 2026-01-07 | 10.35 | 10.38 | 10.11 | 10.14 | 10.06 | qfq | 30,016,263 | 307,951,053 | -2.03% |
| 2026-01-06 | 10.28 | 10.59 | 10.20 | 10.35 | 10.27 | qfq | 39,950,582 | 413,081,424 | 0.49% |
| 2026-01-05 | 10.08 | 10.48 | 10.06 | 10.30 | 10.22 | qfq | 45,241,274 | 467,030,179 | 2.49% |
| 2025-12-31 | 9.81 | 10.17 | 9.77 | 10.05 | 9.97 | qfq | 50,921,469 | 507,999,486 | 3.08% |
| 2025-12-30 | 9.84 | 9.90 | 9.73 | 9.75 | 9.67 | qfq | 23,407,422 | 229,268,536 | -0.91% |
| 2025-12-29 | 9.91 | 9.97 | 9.80 | 9.84 | 9.76 | qfq | 23,342,039 | 230,768,559 | -0.40% |
| 2025-12-26 | 9.78 | 10.00 | 9.75 | 9.88 | 9.80 | qfq | 33,342,980 | 330,826,230 | 0.71% |
| 2025-12-25 | 9.85 | 9.86 | 9.63 | 9.81 | 9.73 | qfq | 29,552,087 | 288,004,128 | -0.10% |
| 2025-12-24 | 9.83 | 9.94 | 9.78 | 9.82 | 9.74 | qfq | 25,381,464 | 249,823,458 | -0.41% |
| 2025-12-23 | 9.79 | 9.93 | 9.73 | 9.86 | 9.78 | qfq | 32,273,531 | 318,064,021 | 0.51% |
| 2025-12-22 | 10.07 | 10.10 | 9.77 | 9.81 | 9.73 | qfq | 50,977,826 | 500,985,773 | -2.97% |
| 2025-12-19 | 9.98 | 10.25 | 9.93 | 10.11 | 10.03 | qfq | 32,755,208 | 331,911,092 | 1.20% |
| 2025-12-18 | 9.99 | 10.24 | 9.98 | 9.99 | 9.91 | qfq | 26,994,953 | 272,394,469 | -0.50% |
| 2025-12-17 | 10.00 | 10.11 | 9.83 | 10.04 | 9.96 | qfq | 24,969,338 | 249,750,397 | -0.79% |
| 2025-12-16 | 9.99 | 10.17 | 9.91 | 10.12 | 10.04 | qfq | 27,593,664 | 277,589,779 | 1.20% |
| 2025-12-15 | 9.95 | 10.18 | 9.88 | 10.00 | 9.92 | qfq | 24,684,143 | 247,612,295 | 0.10% |
| 2025-12-12 | 9.98 | 10.26 | 9.88 | 9.99 | 9.91 | qfq | 41,764,808 | 421,331,653 | 1.11% |
| 2025-12-11 | 9.85 | 10.02 | 9.76 | 9.88 | 9.80 | qfq | 46,338,402 | 457,582,175 | -0.40% |
| 2025-12-10 | 9.68 | 10.09 | 9.65 | 9.92 | 9.84 | qfq | 45,329,106 | 447,254,588 | 2.16% |
| 2025-12-09 | 10.05 | 10.37 | 9.68 | 9.71 | 9.63 | qfq | 50,901,910 | 501,362,810 | -4.15% |
| 2025-12-08 | 9.96 | 10.15 | 9.88 | 10.13 | 10.05 | qfq | 28,117,269 | 281,527,865 | 1.10% |
| 2025-12-05 | 10.13 | 10.20 | 9.73 | 10.02 | 9.94 | qfq | 38,960,206 | 386,646,092 | -1.18% |
| 2025-12-04 | 10.13 | 10.42 | 10.10 | 10.14 | 10.06 | qfq | 21,403,128 | 218,519,800 | -0.29% |
| 2025-12-03 | 10.15 | 10.33 | 10.04 | 10.17 | 10.09 | qfq | 26,234,216 | 267,012,986 | 0.30% |
| 2025-12-02 | 10.11 | 10.33 | 9.98 | 10.14 | 10.06 | qfq | 21,330,200 | 216,200,761 | 0.00% |
| 2025-12-01 | 10.08 | 10.31 | 10.04 | 10.14 | 10.06 | qfq | 26,389,457 | 268,684,766 | 0.70% |
| 2025-11-28 | 10.15 | 10.18 | 9.98 | 10.07 | 9.99 | qfq | 27,258,067 | 274,206,164 | -1.18% |
| 2025-11-27 | 9.97 | 10.36 | 9.75 | 10.19 | 10.11 | qfq | 44,619,582 | 452,115,813 | 1.19% |
| 2025-11-26 | 10.54 | 10.68 | 9.81 | 10.07 | 9.99 | qfq | 65,337,359 | 664,245,649 | -4.73% |
| 2025-11-25 | 10.45 | 10.85 | 10.36 | 10.57 | 10.48 | qfq | 27,548,932 | 292,260,399 | 0.19% |
| 2025-11-24 | 10.28 | 10.92 | 10.28 | 10.55 | 10.46 | qfq | 46,663,851 | 497,118,805 | 1.93% |
| 2025-11-21 | 10.55 | 10.93 | 10.24 | 10.35 | 10.27 | qfq | 83,337,031 | 882,885,052 | -2.63% |
| 2025-11-20 | 10.22 | 11.00 | 10.09 | 10.63 | 10.54 | qfq | 71,319,368 | 759,031,251 | 3.91% |
| 2025-11-19 | 10.10 | 10.31 | 10.08 | 10.23 | 10.15 | qfq | 27,907,002 | 285,260,364 | 1.09% |
| 2025-11-18 | 10.48 | 10.53 | 10.00 | 10.12 | 10.04 | qfq | 38,277,952 | 388,138,606 | -3.71% |
| 2025-11-17 | 10.30 | 10.62 | 10.25 | 10.51 | 10.42 | qfq | 33,292,551 | 347,894,527 | -2.05% |
| 2025-11-14 | 10.66 | 11.05 | 10.65 | 10.73 | 10.64 | qfq | 28,283,615 | 307,090,567 | 0.00% |
| 2025-11-13 | 11.05 | 11.08 | 10.60 | 10.73 | 10.64 | qfq | 33,344,202 | 358,089,238 | -3.33% |
| 2025-11-12 | 10.96 | 11.18 | 10.86 | 11.10 | 11.01 | qfq | 22,976,112 | 253,294,057 | 1.46% |
| 2025-11-11 | 10.82 | 11.00 | 10.76 | 10.94 | 10.85 | qfq | 20,858,500 | 227,046,102 | 0.83% |
| 2025-11-10 | 10.50 | 11.15 | 10.40 | 10.85 | 10.76 | qfq | 43,026,784 | 468,141,343 | 3.33% |
| 2025-11-07 | 10.29 | 10.63 | 10.28 | 10.50 | 10.41 | qfq | 29,434,045 | 308,918,346 | 1.74% |
| 2025-11-06 | 10.30 | 10.36 | 10.25 | 10.32 | 10.24 | qfq | 14,496,008 | 149,541,458 | 0.29% |
| 2025-11-05 | 10.20 | 10.43 | 10.15 | 10.29 | 10.21 | qfq | 19,170,621 | 197,941,197 | 0.29% |
| 2025-11-04 | 10.38 | 10.40 | 10.20 | 10.26 | 10.18 | qfq | 22,667,122 | 233,255,979 | -0.97% |
| 2025-11-03 | 10.60 | 10.71 | 10.28 | 10.36 | 10.28 | qfq | 36,069,164 | 374,406,324 | -2.45% |
| 2025-10-31 | 11.13 | 11.15 | 10.56 | 10.62 | 10.53 | qfq | 47,473,928 | 510,769,771 | -4.32% |
| 2025-10-30 | 11.25 | 11.42 | 11.04 | 11.10 | 11.01 | qfq | 16,915,902 | 189,259,558 | -1.60% |
| 2025-10-29 | 11.11 | 11.29 | 11.08 | 11.28 | 11.19 | qfq | 16,119,732 | 180,813,145 | 1.71% |
| 2025-10-28 | 11.15 | 11.20 | 10.96 | 11.09 | 11.00 | qfq | 16,696,993 | 185,179,921 | 0.09% |
| 2025-10-27 | 11.23 | 11.27 | 11.05 | 11.08 | 10.99 | qfq | 20,839,522 | 231,963,187 | -1.25% |
| 2025-10-24 | 11.36 | 11.44 | 11.15 | 11.22 | 11.13 | qfq | 22,742,557 | 255,828,073 | -1.75% |
| 2025-10-23 | 11.73 | 11.76 | 11.23 | 11.42 | 11.33 | qfq | 18,515,100 | 210,667,090 | -2.31% |
| 2025-10-22 | 11.72 | 11.95 | 11.65 | 11.69 | 11.60 | qfq | 14,772,955 | 174,202,237 | -0.85% |
| 2025-10-21 | 11.51 | 11.87 | 11.46 | 11.79 | 11.69 | qfq | 22,523,122 | 263,784,184 | 2.34% |
| 2025-10-20 | 11.55 | 11.80 | 11.41 | 11.52 | 11.43 | qfq | 18,767,306 | 217,686,964 | -0.09% |
| 2025-10-17 | 11.67 | 11.82 | 11.48 | 11.53 | 11.44 | qfq | 15,769,100 | 182,800,237 | -1.45% |
| 2025-10-16 | 11.68 | 11.85 | 11.59 | 11.70 | 11.60 | qfq | 20,669,396 | 241,853,559 | 0.00% |
| 2025-10-15 | 11.91 | 12.04 | 11.52 | 11.70 | 11.60 | qfq | 28,029,993 | 328,530,940 | -2.01% |
| 2025-10-14 | 11.73 | 12.42 | 11.72 | 11.94 | 11.84 | qfq | 43,560,671 | 525,251,124 | 1.79% |
| 2025-10-13 | 11.81 | 12.01 | 11.58 | 11.73 | 11.63 | qfq | 43,929,700 | 517,653,008 | -3.85% |
| 2025-10-10 | 12.19 | 12.43 | 12.13 | 12.20 | 12.10 | qfq | 26,237,436 | 321,945,423 | -1.45% |
| 2025-10-09 | 12.39 | 12.53 | 11.84 | 12.38 | 12.28 | qfq | 38,777,719 | 469,631,584 | -1.35% |
| 2025-09-30 | 12.31 | 12.80 | 12.20 | 12.55 | 12.45 | qfq | 36,496,236 | 457,060,472 | 1.37% |
| 2025-09-29 | 12.02 | 12.53 | 11.80 | 12.38 | 12.28 | qfq | 38,231,149 | 465,446,335 | 2.65% |
| 2025-09-26 | 11.73 | 12.34 | 11.71 | 12.06 | 11.96 | qfq | 31,609,733 | 381,870,495 | 2.29% |
| 2025-09-25 | 12.13 | 12.22 | 11.76 | 11.79 | 11.69 | qfq | 30,649,745 | 364,247,335 | -3.76% |
| 2025-09-24 | 11.94 | 12.50 | 11.85 | 12.25 | 12.15 | qfq | 39,537,835 | 483,709,666 | 2.25% |
| 2025-09-23 | 12.25 | 12.27 | 11.85 | 11.98 | 11.88 | qfq | 43,078,061 | 517,641,869 | -2.52% |
| 2025-09-22 | 11.50 | 12.60 | 11.26 | 12.29 | 12.19 | qfq | 70,251,718 | 849,337,659 | 6.87% |
| 2025-09-19 | 10.94 | 11.60 | 10.92 | 11.50 | 11.41 | qfq | 49,479,896 | 556,674,672 | 5.12% |
| 2025-09-18 | 11.47 | 11.51 | 10.83 | 10.94 | 10.85 | qfq | 43,152,127 | 479,029,952 | -4.79% |
| 2025-09-17 | 11.38 | 11.65 | 11.33 | 11.49 | 11.40 | qfq | 37,030,529 | 425,690,133 | 0.79% |
| 2025-09-16 | 11.30 | 11.48 | 11.22 | 11.40 | 11.31 | qfq | 35,659,022 | 404,488,628 | -0.44% |
| 2025-09-15 | 11.15 | 11.55 | 10.99 | 11.45 | 11.36 | qfq | 47,952,286 | 540,081,193 | 1.69% |
| 2025-09-12 | 11.22 | 11.54 | 11.11 | 11.26 | 11.17 | qfq | 53,052,700 | 600,616,169 | 0.36% |
| 2025-09-11 | 11.06 | 11.30 | 10.95 | 11.22 | 11.13 | qfq | 53,212,813 | 590,437,287 | 1.26% |
| 2025-09-10 | 11.18 | 11.40 | 10.91 | 11.08 | 10.99 | qfq | 75,481,900 | 839,315,213 | -0.36% |
| 2025-09-09 | 10.12 | 11.12 | 10.08 | 11.12 | 11.03 | qfq | 80,009,032 | 861,691,435 | 9.99% |
| 2025-09-08 | 10.28 | 10.48 | 10.10 | 10.11 | 10.03 | qfq | 29,142,409 | 297,605,257 | -0.30% |
| 2025-09-05 | 10.11 | 10.24 | 10.04 | 10.14 | 10.06 | qfq | 17,743,910 | 179,409,427 | 0.50% |
| 2025-09-04 | 10.25 | 10.28 | 9.98 | 10.09 | 10.01 | qfq | 22,888,800 | 231,493,412 | -1.56% |
| 2025-09-03 | 10.51 | 10.56 | 10.19 | 10.25 | 10.17 | qfq | 17,533,400 | 180,729,684 | -2.10% |
| 2025-09-02 | 10.68 | 10.77 | 10.43 | 10.47 | 10.38 | qfq | 21,631,813 | 228,790,990 | -2.06% |
| 2025-09-01 | 10.60 | 10.80 | 10.36 | 10.69 | 10.60 | qfq | 38,031,225 | 404,803,738 | 1.14% |
| 2025-08-29 | 10.48 | 10.70 | 10.44 | 10.57 | 10.48 | qfq | 35,662,822 | 378,259,080 | 2.22% |
| 2025-08-28 | 10.23 | 10.35 | 10.14 | 10.34 | 10.26 | qfq | 25,956,431 | 265,866,579 | 0.68% |
| 2025-08-27 | 10.80 | 10.89 | 10.27 | 10.27 | 10.19 | qfq | 38,737,999 | 406,423,048 | -4.11% |
| 2025-08-26 | 10.60 | 10.77 | 10.45 | 10.71 | 10.62 | qfq | 28,729,147 | 305,775,684 | 0.47% |
| 2025-08-25 | 10.25 | 10.91 | 10.24 | 10.66 | 10.57 | qfq | 59,669,811 | 634,753,041 | 4.51% |
| 2025-08-22 | 10.21 | 10.25 | 10.10 | 10.20 | 10.12 | qfq | 20,174,000 | 204,944,286 | -0.10% |
| 2025-08-21 | 10.28 | 10.34 | 10.17 | 10.21 | 10.13 | qfq | 17,262,013 | 176,925,555 | -0.68% |
| 2025-08-20 | 10.18 | 10.28 | 10.11 | 10.28 | 10.20 | qfq | 18,593,600 | 189,873,639 | 0.88% |
| 2025-08-19 | 10.22 | 10.43 | 10.16 | 10.19 | 10.11 | qfq | 29,787,121 | 306,526,250 | 0.49% |
| 2025-08-18 | 10.31 | 10.36 | 10.10 | 10.14 | 10.06 | qfq | 45,372,200 | 463,023,962 | -1.74% |
| 2025-08-15 | 9.89 | 10.33 | 9.85 | 10.32 | 10.24 | qfq | 57,677,530 | 589,423,502 | 4.45% |
| 2025-08-14 | 9.74 | 10.12 | 9.69 | 9.88 | 9.80 | qfq | 55,271,119 | 548,838,211 | 1.44% |
| 2025-08-13 | 9.70 | 9.80 | 9.56 | 9.74 | 9.66 | qfq | 36,420,528 | 352,225,554 | 0.41% |
| 2025-08-12 | 9.66 | 9.76 | 9.64 | 9.70 | 9.62 | qfq | 23,599,200 | 228,857,239 | 0.10% |
| 2025-08-11 | 9.75 | 9.87 | 9.67 | 9.69 | 9.61 | qfq | 29,366,476 | 286,030,023 | -0.41% |
| 2025-08-08 | 9.73 | 9.82 | 9.68 | 9.73 | 9.65 | qfq | 30,839,245 | 300,792,386 | -0.31% |
| 2025-08-07 | 9.56 | 9.79 | 9.53 | 9.76 | 9.68 | qfq | 48,576,776 | 469,333,813 | 1.24% |
| 2025-08-06 | 9.67 | 9.68 | 9.55 | 9.64 | 9.48 | qfq | 30,088,600 | 289,089,986 | -0.41% |
| 2025-08-05 | 9.73 | 9.76 | 9.62 | 9.68 | 9.52 | qfq | 34,415,688 | 333,326,813 | -0.41% |
| 2025-08-04 | 9.77 | 9.84 | 9.62 | 9.72 | 9.56 | qfq | 24,682,800 | 239,620,714 | -0.72% |
| 2025-08-01 | 9.99 | 10.07 | 9.77 | 9.79 | 9.63 | qfq | 26,451,300 | 262,095,760 | -1.90% |
| 2025-07-31 | 10.34 | 10.38 | 9.91 | 9.98 | 9.81 | qfq | 51,565,056 | 520,290,799 | -4.31% |
| 2025-07-30 | 10.34 | 10.67 | 10.32 | 10.43 | 10.26 | qfq | 58,086,367 | 609,417,336 | 0.58% |
| 2025-07-29 | 10.36 | 10.56 | 10.30 | 10.37 | 10.20 | qfq | 42,015,764 | 437,659,443 | -0.48% |
| 2025-07-28 | 10.40 | 10.43 | 10.25 | 10.42 | 10.25 | qfq | 32,510,553 | 336,206,655 | -0.19% |
| 2025-07-25 | 10.17 | 10.57 | 10.16 | 10.44 | 10.27 | qfq | 45,902,100 | 477,807,851 | 2.35% |
| 2025-07-24 | 9.98 | 10.28 | 9.92 | 10.20 | 10.03 | qfq | 31,471,702 | 319,563,525 | 1.90% |
| 2025-07-23 | 9.94 | 10.45 | 9.92 | 10.01 | 9.84 | qfq | 47,478,716 | 481,587,433 | 0.60% |
| 2025-07-22 | 9.84 | 9.98 | 9.68 | 9.95 | 9.79 | qfq | 29,793,102 | 293,195,989 | 1.22% |
| 2025-07-21 | 9.79 | 9.87 | 9.77 | 9.83 | 9.67 | qfq | 23,075,800 | 226,659,901 | 0.10% |
| 2025-07-18 | 9.76 | 9.82 | 9.70 | 9.82 | 9.66 | qfq | 20,875,302 | 203,806,149 | 0.72% |
| 2025-07-17 | 9.70 | 9.79 | 9.66 | 9.75 | 9.59 | qfq | 21,318,806 | 207,179,655 | 0.52% |
| 2025-07-16 | 9.93 | 9.99 | 9.66 | 9.70 | 9.54 | qfq | 35,078,379 | 342,905,726 | -2.71% |
| 2025-07-15 | 10.09 | 10.17 | 9.88 | 9.97 | 9.80 | qfq | 40,819,218 | 408,792,228 | -0.40% |
| 2025-07-14 | 9.91 | 10.11 | 9.74 | 10.01 | 9.84 | qfq | 34,316,663 | 340,236,135 | 0.60% |
| 2025-07-11 | 9.99 | 10.09 | 9.91 | 9.95 | 9.79 | qfq | 33,218,200 | 330,854,344 | -1.49% |
| 2025-07-10 | 9.55 | 10.15 | 9.55 | 10.10 | 9.93 | qfq | 57,971,340 | 574,066,732 | 5.43% |
| 2025-07-09 | 9.68 | 9.68 | 9.55 | 9.58 | 9.42 | qfq | 19,746,344 | 189,518,215 | -1.14% |
| 2025-07-08 | 9.65 | 9.72 | 9.59 | 9.69 | 9.53 | qfq | 18,463,600 | 178,469,480 | 0.10% |
| 2025-07-07 | 9.36 | 9.76 | 9.36 | 9.68 | 9.52 | qfq | 43,239,199 | 417,132,871 | 3.20% |
| 2025-07-04 | 9.42 | 9.47 | 9.33 | 9.38 | 9.22 | qfq | 23,834,887 | 224,016,558 | -0.32% |
| 2025-07-03 | 9.46 | 9.52 | 9.38 | 9.41 | 9.25 | qfq | 20,509,282 | 193,354,253 | -0.63% |
| 2025-07-02 | 9.50 | 9.53 | 9.39 | 9.47 | 9.31 | qfq | 19,699,478 | 185,745,695 | 0.11% |
| 2025-07-01 | 9.76 | 9.79 | 9.42 | 9.46 | 9.30 | qfq | 27,798,787 | 264,330,931 | -2.97% |
| 2025-06-30 | 9.65 | 9.85 | 9.62 | 9.75 | 9.59 | qfq | 18,371,300 | 179,179,420 | 1.04% |
| 2025-06-27 | 9.76 | 9.85 | 9.63 | 9.65 | 9.49 | qfq | 21,769,470 | 211,256,581 | -1.03% |
| 2025-06-26 | 9.57 | 9.90 | 9.52 | 9.75 | 9.59 | qfq | 35,422,500 | 346,389,619 | 1.56% |
| 2025-06-25 | 9.44 | 9.62 | 9.34 | 9.60 | 9.44 | qfq | 27,973,629 | 267,151,237 | 1.69% |
| 2025-06-24 | 9.35 | 9.45 | 9.31 | 9.44 | 9.28 | qfq | 19,175,979 | 180,469,813 | 0.75% |
| 2025-06-23 | 9.22 | 9.42 | 9.11 | 9.37 | 9.21 | qfq | 18,086,300 | 168,331,216 | 0.97% |
| 2025-06-20 | 9.37 | 9.53 | 9.26 | 9.28 | 9.13 | qfq | 21,274,402 | 199,740,120 | -1.07% |
| 2025-06-19 | 9.35 | 9.42 | 9.29 | 9.38 | 9.22 | qfq | 19,271,894 | 180,416,695 | 0.32% |
| 2025-06-18 | 9.51 | 9.52 | 9.29 | 9.35 | 9.20 | qfq | 16,493,200 | 154,515,449 | -1.89% |
| 2025-06-17 | 9.56 | 9.69 | 9.49 | 9.53 | 9.37 | qfq | 25,401,865 | 243,055,601 | -0.73% |
| 2025-06-16 | 9.25 | 9.66 | 9.25 | 9.60 | 9.44 | qfq | 52,821,700 | 502,753,604 | 4.23% |
| 2025-06-13 | 9.31 | 9.39 | 9.11 | 9.21 | 9.06 | qfq | 37,942,140 | 350,363,974 | -0.97% |
| 2025-06-12 | 9.30 | 9.34 | 9.21 | 9.30 | 9.15 | qfq | 23,330,010 | 216,200,916 | -0.32% |
| 2025-06-11 | 9.12 | 9.47 | 9.12 | 9.33 | 9.18 | qfq | 50,095,106 | 468,702,382 | 2.41% |
| 2025-06-10 | 9.10 | 9.30 | 9.06 | 9.11 | 8.96 | qfq | 32,592,851 | 298,960,564 | 0.22% |
| 2025-06-09 | 9.28 | 9.38 | 9.04 | 9.09 | 8.94 | qfq | 42,018,033 | 385,479,474 | -2.05% |
| 2025-06-06 | 9.15 | 9.32 | 9.12 | 9.28 | 9.13 | qfq | 23,037,402 | 212,821,611 | 1.42% |
| 2025-06-05 | 9.05 | 9.27 | 9.01 | 9.15 | 9.00 | qfq | 29,779,783 | 273,269,755 | 0.99% |
| 2025-06-04 | 9.08 | 9.16 | 8.98 | 9.06 | 8.91 | qfq | 26,075,297 | 236,284,967 | -0.11% |
| 2025-06-03 | 9.30 | 9.36 | 9.05 | 9.07 | 8.92 | qfq | 45,896,450 | 420,864,684 | -3.20% |
| 2025-05-30 | 9.32 | 9.44 | 9.28 | 9.37 | 9.21 | qfq | 19,541,300 | 182,815,724 | 0.43% |
| 2025-05-29 | 9.16 | 9.40 | 9.16 | 9.33 | 9.18 | qfq | 22,386,091 | 208,475,434 | 1.86% |
| 2025-05-28 | 9.33 | 9.35 | 9.15 | 9.16 | 9.01 | qfq | 19,197,084 | 177,220,539 | -2.03% |
| 2025-05-27 | 9.20 | 9.40 | 9.20 | 9.35 | 9.20 | qfq | 30,615,791 | 284,996,095 | 1.30% |
| 2025-05-26 | 9.01 | 9.24 | 8.90 | 9.23 | 9.08 | qfq | 37,041,955 | 338,154,108 | 2.56% |
| 2025-05-23 | 9.15 | 9.22 | 8.99 | 9.00 | 8.85 | qfq | 28,033,022 | 255,494,396 | -1.53% |
| 2025-05-22 | 9.34 | 9.35 | 9.12 | 9.14 | 8.99 | qfq | 30,814,667 | 283,585,709 | -2.35% |
| 2025-05-21 | 9.39 | 9.45 | 9.28 | 9.36 | 9.20 | qfq | 39,313,888 | 367,649,606 | -0.74% |
| 2025-05-20 | 9.56 | 9.57 | 9.32 | 9.43 | 9.27 | qfq | 32,969,612 | 309,670,409 | -1.57% |
| 2025-05-19 | 9.50 | 9.68 | 9.44 | 9.58 | 9.42 | qfq | 22,265,500 | 213,141,011 | 0.95% |
| 2025-05-16 | 9.52 | 9.59 | 9.46 | 9.49 | 9.33 | qfq | 17,173,100 | 163,396,284 | -0.32% |
| 2025-05-15 | 9.66 | 9.67 | 9.51 | 9.52 | 9.36 | qfq | 16,180,463 | 155,011,011 | -1.65% |
| 2025-05-14 | 9.73 | 9.78 | 9.57 | 9.68 | 9.52 | qfq | 25,389,745 | 245,088,932 | -0.31% |
| 2025-05-13 | 9.88 | 9.88 | 9.67 | 9.71 | 9.55 | qfq | 16,889,921 | 164,505,178 | -1.02% |
| 2025-05-12 | 9.72 | 9.87 | 9.70 | 9.81 | 9.65 | qfq | 20,943,700 | 205,047,322 | 1.13% |
| 2025-05-09 | 10.02 | 10.03 | 9.64 | 9.70 | 9.54 | qfq | 38,637,809 | 377,179,814 | -3.10% |
| 2025-05-08 | 10.24 | 10.24 | 9.98 | 10.01 | 9.84 | qfq | 37,385,727 | 376,645,703 | -2.53% |
| 2025-05-07 | 10.43 | 10.56 | 10.22 | 10.27 | 10.10 | qfq | 37,054,700 | 384,250,398 | 0.88% |
| 2025-05-06 | 10.30 | 10.54 | 10.16 | 10.18 | 10.01 | qfq | 36,251,589 | 371,027,741 | -1.74% |
| 2025-04-30 | 10.25 | 10.45 | 10.23 | 10.36 | 10.19 | qfq | 33,069,127 | 342,724,728 | 3.08% |
| 2025-04-29 | 9.98 | 10.09 | 9.89 | 10.05 | 9.88 | qfq | 20,946,478 | 209,610,804 | 1.31% |
| 2025-04-28 | 9.96 | 10.09 | 9.76 | 9.92 | 9.76 | qfq | 41,785,365 | 415,051,693 | -0.70% |
| 2025-04-25 | 10.43 | 10.85 | 9.93 | 9.99 | 9.82 | qfq | 75,989,643 | 788,013,239 | -4.13% |
| 2025-04-24 | 10.11 | 10.55 | 10.11 | 10.42 | 10.25 | qfq | 42,763,176 | 443,349,038 | 2.76% |
| 2025-04-23 | 10.07 | 10.29 | 10.03 | 10.14 | 9.97 | qfq | 28,796,502 | 292,565,405 | -0.39% |
| 2025-04-22 | 10.13 | 10.29 | 9.97 | 10.18 | 10.01 | qfq | 37,173,705 | 376,396,170 | 0.20% |
| 2025-04-21 | 10.32 | 10.53 | 9.98 | 10.16 | 9.99 | qfq | 51,441,821 | 527,172,461 | -2.96% |
| 2025-04-18 | 10.08 | 10.58 | 10.03 | 10.47 | 10.30 | qfq | 57,156,361 | 591,368,927 | 3.77% |
| 2025-04-17 | 9.83 | 10.61 | 9.83 | 10.09 | 9.92 | qfq | 55,540,644 | 570,198,102 | 2.13% |
| 2025-04-16 | 9.87 | 10.23 | 9.80 | 9.88 | 9.72 | qfq | 29,612,486 | 296,056,407 | 0.10% |
| 2025-04-15 | 9.96 | 10.04 | 9.83 | 9.87 | 9.71 | qfq | 16,921,689 | 167,600,083 | -0.20% |
| 2025-04-14 | 9.99 | 10.13 | 9.88 | 9.89 | 9.73 | qfq | 33,034,000 | 329,305,402 | -1.69% |
| 2025-04-11 | 10.10 | 10.12 | 9.75 | 10.06 | 9.89 | qfq | 43,214,125 | 429,293,473 | -1.08% |
| 2025-04-10 | 9.80 | 10.28 | 9.75 | 10.17 | 10.00 | qfq | 31,446,100 | 316,248,586 | 2.01% |
| 2025-04-09 | 9.45 | 10.07 | 9.34 | 9.97 | 9.80 | qfq | 48,385,152 | 472,160,922 | 2.68% |
| 2025-04-08 | 9.35 | 9.78 | 9.13 | 9.71 | 9.55 | qfq | 47,240,594 | 449,691,959 | 3.85% |
| 2025-04-07 | 9.95 | 10.00 | 9.35 | 9.35 | 9.20 | qfq | 45,754,527 | 434,121,886 | -10.01% |
| 2025-04-03 | 10.11 | 10.65 | 10.02 | 10.39 | 10.22 | qfq | 34,756,716 | 360,818,694 | 2.36% |
| 2025-04-02 | 10.08 | 10.18 | 9.89 | 10.15 | 9.98 | qfq | 21,892,135 | 220,130,963 | 0.79% |
| 2025-04-01 | 10.44 | 10.54 | 10.05 | 10.07 | 9.90 | qfq | 36,999,000 | 375,585,121 | -3.54% |
| 2025-03-31 | 10.40 | 10.54 | 10.25 | 10.44 | 10.27 | qfq | 26,153,589 | 271,971,932 | -0.57% |
| 2025-03-28 | 10.58 | 10.64 | 10.38 | 10.50 | 10.33 | qfq | 13,261,189 | 138,905,451 | -0.47% |
| 2025-03-27 | 10.54 | 10.72 | 10.43 | 10.55 | 10.38 | qfq | 17,911,000 | 189,555,663 | 0.19% |
| 2025-03-26 | 10.68 | 10.74 | 10.49 | 10.53 | 10.36 | qfq | 12,974,418 | 137,224,284 | -0.66% |
| 2025-03-25 | 10.50 | 10.80 | 10.47 | 10.60 | 10.42 | qfq | 22,890,358 | 242,677,626 | 0.86% |
| 2025-03-24 | 10.50 | 10.69 | 10.43 | 10.51 | 10.34 | qfq | 26,335,149 | 277,598,802 | 0.57% |
| 2025-03-21 | 10.82 | 10.97 | 10.36 | 10.45 | 10.28 | qfq | 41,364,965 | 436,692,533 | -4.04% |
| 2025-03-20 | 10.93 | 11.01 | 10.80 | 10.89 | 10.71 | qfq | 15,398,800 | 167,549,839 | -0.91% |
| 2025-03-19 | 10.93 | 11.09 | 10.81 | 10.99 | 10.81 | qfq | 24,832,326 | 271,633,634 | 1.38% |
| 2025-03-18 | 10.79 | 11.06 | 10.74 | 10.84 | 10.66 | qfq | 26,731,238 | 291,118,472 | 1.31% |
| 2025-03-17 | 10.85 | 11.02 | 10.68 | 10.70 | 10.52 | qfq | 30,312,320 | 329,220,811 | -1.38% |
| 2025-03-14 | 10.69 | 10.88 | 10.53 | 10.85 | 10.67 | qfq | 33,771,079 | 361,633,293 | 1.88% |
| 2025-03-13 | 10.78 | 10.88 | 10.55 | 10.65 | 10.47 | qfq | 16,610,002 | 177,590,611 | -1.84% |
| 2025-03-12 | 10.52 | 10.93 | 10.38 | 10.85 | 10.67 | qfq | 39,964,135 | 428,488,356 | 3.43% |
| 2025-03-11 | 10.66 | 10.76 | 10.35 | 10.49 | 10.32 | qfq | 52,380,145 | 549,672,290 | -2.78% |
| 2025-03-10 | 11.05 | 11.12 | 10.63 | 10.79 | 10.61 | qfq | 36,764,064 | 395,824,686 | -2.26% |
| 2025-03-07 | 10.94 | 11.25 | 10.78 | 11.04 | 10.86 | qfq | 36,424,800 | 402,506,538 | 0.09% |
| 2025-03-06 | 10.82 | 11.07 | 10.69 | 11.03 | 10.85 | qfq | 41,919,910 | 457,380,150 | 3.18% |
| 2025-03-05 | 10.78 | 11.04 | 10.50 | 10.69 | 10.51 | qfq | 57,460,200 | 614,917,106 | -1.84% |
| 2025-03-04 | 10.82 | 10.98 | 10.70 | 10.89 | 10.71 | qfq | 36,410,052 | 394,489,056 | -0.64% |
| 2025-03-03 | 10.83 | 11.33 | 10.75 | 10.96 | 10.78 | qfq | 61,469,302 | 678,194,452 | 1.20% |
| 2025-02-28 | 10.79 | 11.08 | 10.68 | 10.83 | 10.65 | qfq | 53,693,069 | 582,105,242 | -0.46% |
| 2025-02-27 | 10.66 | 11.18 | 10.58 | 10.88 | 10.70 | qfq | 60,832,916 | 663,868,250 | 1.68% |
| 2025-02-26 | 10.40 | 10.73 | 10.36 | 10.70 | 10.52 | qfq | 62,052,385 | 655,060,193 | 3.78% |
| 2025-02-25 | 10.38 | 10.48 | 10.20 | 10.31 | 10.14 | qfq | 41,051,332 | 423,732,052 | -1.81% |
| 2025-02-24 | 10.04 | 10.66 | 9.87 | 10.50 | 10.33 | qfq | 84,403,589 | 874,928,845 | 5.11% |
| 2025-02-21 | 9.80 | 10.40 | 9.80 | 9.99 | 9.82 | qfq | 69,542,600 | 702,415,891 | 2.67% |
| 2025-02-20 | 9.70 | 9.92 | 9.64 | 9.73 | 9.57 | qfq | 29,444,388 | 287,816,830 | 0.10% |
| 2025-02-19 | 9.42 | 9.75 | 9.42 | 9.72 | 9.56 | qfq | 41,304,753 | 399,387,850 | 2.86% |
| 2025-02-18 | 9.78 | 9.85 | 9.39 | 9.45 | 9.29 | qfq | 39,215,400 | 374,660,128 | -3.67% |
| 2025-02-17 | 9.73 | 10.11 | 9.69 | 9.81 | 9.65 | qfq | 45,764,200 | 451,001,897 | 1.13% |
| 2025-02-14 | 9.88 | 9.99 | 9.60 | 9.70 | 9.54 | qfq | 44,266,292 | 430,573,358 | -2.90% |
| 2025-02-13 | 9.40 | 10.39 | 9.17 | 9.99 | 9.82 | qfq | 125,593,068 | 1,231,282,005 | 5.71% |
| 2025-02-12 | 9.23 | 9.45 | 9.07 | 9.45 | 9.29 | qfq | 49,138,608 | 453,496,151 | 2.61% |
| 2025-02-11 | 9.30 | 9.37 | 9.09 | 9.21 | 9.06 | qfq | 35,884,069 | 331,249,163 | -0.11% |
| 2025-02-10 | 8.79 | 9.37 | 8.76 | 9.22 | 9.07 | qfq | 63,350,990 | 578,456,159 | 4.89% |
| 2025-02-07 | 8.55 | 8.97 | 8.53 | 8.79 | 8.64 | qfq | 38,169,343 | 335,629,251 | 2.45% |
| 2025-02-06 | 8.53 | 8.61 | 8.46 | 8.58 | 8.44 | qfq | 17,104,818 | 146,091,450 | 0.12% |
| 2025-02-05 | 8.66 | 8.70 | 8.50 | 8.57 | 8.43 | qfq | 12,544,107 | 107,431,712 | -0.35% |
| 2025-01-27 | 8.66 | 8.84 | 8.58 | 8.60 | 8.46 | qfq | 18,241,794 | 159,167,306 | -0.35% |
| 2025-01-24 | 8.42 | 8.68 | 8.38 | 8.63 | 8.49 | qfq | 26,777,100 | 229,522,083 | 2.01% |
| 2025-01-23 | 8.56 | 8.70 | 8.46 | 8.46 | 8.32 | qfq | 23,806,410 | 204,002,229 | 0.12% |
| 2025-01-22 | 8.61 | 8.62 | 8.45 | 8.45 | 8.31 | qfq | 24,688,892 | 210,191,773 | -3.76% |
| 2025-01-21 | 8.75 | 9.01 | 8.59 | 8.78 | 8.63 | qfq | 44,594,500 | 395,026,117 | 0.57% |
| 2025-01-20 | 8.72 | 8.90 | 8.63 | 8.73 | 8.59 | qfq | 23,165,240 | 202,557,983 | -0.68% |
| 2025-01-17 | 8.48 | 8.93 | 8.41 | 8.79 | 8.64 | qfq | 43,521,864 | 378,842,004 | 3.05% |
| 2025-01-16 | 8.63 | 8.71 | 8.48 | 8.53 | 8.39 | qfq | 21,941,200 | 188,067,471 | -1.04% |
| 2025-01-15 | 8.64 | 8.73 | 8.55 | 8.62 | 8.48 | qfq | 19,397,172 | 167,339,001 | -0.92% |
| 2025-01-14 | 8.58 | 8.72 | 8.52 | 8.70 | 8.56 | qfq | 25,147,500 | 217,194,165 | 1.40% |
| 2025-01-13 | 8.23 | 8.74 | 8.18 | 8.58 | 8.44 | qfq | 33,552,613 | 287,728,251 | 3.00% |
| 2025-01-10 | 8.39 | 8.47 | 8.28 | 8.33 | 8.19 | qfq | 15,798,915 | 131,902,582 | -0.60% |
| 2025-01-09 | 8.19 | 8.44 | 8.17 | 8.38 | 8.24 | qfq | 23,493,955 | 195,831,788 | 1.95% |
| 2025-01-08 | 8.28 | 8.35 | 8.06 | 8.22 | 8.08 | qfq | 22,540,869 | 184,751,439 | -1.20% |
| 2025-01-07 | 8.30 | 8.36 | 8.17 | 8.32 | 8.18 | qfq | 16,227,988 | 134,362,543 | -0.36% |
| 2025-01-06 | 8.34 | 8.41 | 8.23 | 8.35 | 8.21 | qfq | 19,924,000 | 165,650,016 | -0.12% |
| 2025-01-03 | 8.45 | 8.66 | 8.33 | 8.36 | 8.22 | qfq | 31,450,100 | 267,184,367 | -0.83% |
| 2025-01-02 | 8.59 | 8.88 | 8.37 | 8.43 | 8.29 | qfq | 35,138,000 | 304,155,001 | -2.09% |
| 2024-12-31 | 8.55 | 8.73 | 8.50 | 8.61 | 8.47 | qfq | 36,834,200 | 317,896,469 | 0.70% |
| 2024-12-30 | 8.51 | 8.62 | 8.35 | 8.55 | 8.41 | qfq | 26,685,615 | 226,460,716 | -0.47% |
| 2024-12-27 | 8.38 | 8.66 | 8.35 | 8.59 | 8.45 | qfq | 35,487,513 | 303,392,154 | 2.87% |
| 2024-12-26 | 8.42 | 8.47 | 8.31 | 8.35 | 8.21 | qfq | 16,633,000 | 139,232,772 | -1.07% |
| 2024-12-25 | 8.38 | 8.56 | 8.21 | 8.44 | 8.30 | qfq | 27,791,339 | 232,912,495 | 0.72% |
| 2024-12-24 | 8.20 | 8.49 | 8.20 | 8.38 | 8.24 | qfq | 34,089,759 | 286,095,900 | 1.58% |
| 2024-12-23 | 8.24 | 8.44 | 8.14 | 8.25 | 8.11 | qfq | 29,634,457 | 245,786,928 | 0.49% |
| 2024-12-20 | 8.27 | 8.30 | 8.19 | 8.21 | 8.07 | qfq | 23,264,997 | 191,535,951 | -0.73% |
| 2024-12-19 | 8.22 | 8.28 | 8.14 | 8.27 | 8.13 | qfq | 20,878,679 | 171,331,677 | -0.48% |
| 2024-12-18 | 8.40 | 8.45 | 8.27 | 8.31 | 8.17 | qfq | 30,804,640 | 256,877,737 | -0.60% |
| 2024-12-17 | 8.50 | 8.53 | 8.36 | 8.36 | 8.22 | qfq | 25,107,939 | 211,725,154 | -1.88% |
| 2024-12-16 | 8.87 | 8.91 | 8.47 | 8.52 | 8.38 | qfq | 45,096,464 | 387,093,902 | -3.84% |
| 2024-12-13 | 9.19 | 9.20 | 8.78 | 8.86 | 8.71 | qfq | 54,435,864 | 484,885,854 | -4.53% |
| 2024-12-12 | 9.18 | 9.32 | 9.09 | 9.28 | 9.13 | qfq | 27,648,372 | 254,654,719 | 0.76% |
| 2024-12-11 | 9.06 | 9.31 | 9.01 | 9.21 | 9.06 | qfq | 32,224,700 | 296,258,001 | 1.21% |
| 2024-12-10 | 9.66 | 9.66 | 9.04 | 9.10 | 8.95 | qfq | 60,204,800 | 560,804,151 | 0.78% |
| 2024-12-09 | 9.28 | 9.40 | 8.93 | 9.03 | 8.88 | qfq | 31,761,846 | 288,598,792 | -2.90% |
| 2024-12-06 | 9.15 | 9.42 | 9.08 | 9.30 | 9.15 | qfq | 26,902,867 | 249,829,338 | 1.31% |
| 2024-12-05 | 9.12 | 9.18 | 9.04 | 9.18 | 9.03 | qfq | 17,897,100 | 163,031,061 | 0.44% |
| 2024-12-04 | 9.34 | 9.35 | 9.10 | 9.14 | 8.99 | qfq | 19,724,544 | 181,699,301 | -2.56% |
| 2024-12-03 | 9.43 | 9.49 | 9.25 | 9.38 | 9.22 | qfq | 25,058,955 | 234,668,134 | -0.95% |
| 2024-12-02 | 9.45 | 9.60 | 9.30 | 9.47 | 9.31 | qfq | 24,460,022 | 231,154,949 | 0.00% |
| 2024-11-29 | 9.17 | 9.62 | 9.17 | 9.47 | 9.31 | qfq | 34,278,055 | 324,118,245 | 2.49% |
| 2024-11-28 | 9.29 | 9.43 | 9.17 | 9.24 | 9.09 | qfq | 21,971,855 | 204,014,045 | -0.75% |
| 2024-11-27 | 9.17 | 9.44 | 9.03 | 9.31 | 9.16 | qfq | 29,445,275 | 272,503,491 | 1.53% |
| 2024-11-26 | 8.80 | 9.25 | 8.75 | 9.17 | 9.02 | qfq | 41,191,763 | 373,623,158 | 3.73% |
| 2024-11-25 | 8.80 | 8.91 | 8.71 | 8.84 | 8.69 | qfq | 22,198,300 | 195,657,417 | 0.34% |
| 2024-11-22 | 9.12 | 9.24 | 8.79 | 8.81 | 8.66 | qfq | 30,474,154 | 274,906,259 | -3.72% |
| 2024-11-21 | 9.26 | 9.29 | 9.10 | 9.15 | 9.00 | qfq | 23,750,600 | 218,015,849 | -1.61% |
| 2024-11-20 | 9.20 | 9.43 | 9.12 | 9.30 | 9.15 | qfq | 28,380,060 | 263,665,802 | 0.32% |
| 2024-11-19 | 9.18 | 9.28 | 9.03 | 9.27 | 9.12 | qfq | 29,487,954 | 269,202,448 | 0.98% |
| 2024-11-18 | 9.22 | 9.46 | 9.13 | 9.18 | 9.03 | qfq | 31,799,400 | 295,718,285 | -0.33% |
| 2024-11-15 | 9.58 | 9.67 | 9.20 | 9.21 | 9.06 | qfq | 40,292,402 | 378,690,087 | -4.86% |
| 2024-11-14 | 10.08 | 10.18 | 9.68 | 9.68 | 9.52 | qfq | 38,859,107 | 383,078,637 | -2.22% |
| 2024-11-13 | 10.03 | 10.08 | 9.72 | 9.90 | 9.74 | qfq | 40,886,764 | 403,361,411 | -1.98% |
| 2024-11-12 | 10.16 | 10.41 | 10.01 | 10.10 | 9.93 | qfq | 47,027,238 | 480,801,309 | -0.20% |
| 2024-11-11 | 10.12 | 10.18 | 9.95 | 10.12 | 9.95 | qfq | 39,578,565 | 397,796,833 | -1.17% |
| 2024-11-08 | 11.08 | 11.17 | 10.14 | 10.24 | 10.07 | qfq | 93,587,932 | 976,613,349 | -6.82% |
| 2024-11-07 | 10.41 | 11.06 | 10.41 | 10.99 | 10.81 | qfq | 59,517,311 | 647,598,141 | 3.00% |
| 2024-11-06 | 10.55 | 10.93 | 10.07 | 10.67 | 10.49 | qfq | 61,793,459 | 648,170,122 | 1.14% |
| 2024-11-05 | 10.10 | 10.74 | 10.10 | 10.55 | 10.38 | qfq | 52,229,929 | 546,499,161 | 3.03% |
| 2024-11-04 | 10.46 | 10.50 | 9.89 | 10.24 | 10.07 | qfq | 52,114,500 | 524,904,182 | -1.35% |
| 2024-11-01 | 10.06 | 10.52 | 9.95 | 10.38 | 10.21 | qfq | 78,977,167 | 816,646,278 | 4.74% |
| 2024-10-31 | 9.65 | 10.26 | 9.43 | 9.91 | 9.75 | qfq | 73,453,000 | 729,857,526 | 2.38% |
| 2024-10-30 | 9.60 | 10.05 | 9.56 | 9.68 | 9.52 | qfq | 69,645,430 | 687,733,278 | 1.47% |
| 2024-10-29 | 9.80 | 10.08 | 9.51 | 9.54 | 9.38 | qfq | 43,214,963 | 420,403,069 | -2.95% |
| 2024-10-28 | 9.63 | 9.98 | 9.60 | 9.83 | 9.67 | qfq | 49,874,256 | 489,578,194 | 2.40% |
| 2024-10-25 | 9.46 | 9.79 | 9.42 | 9.60 | 9.44 | qfq | 44,109,240 | 425,075,941 | 1.16% |
| 2024-10-24 | 9.47 | 9.55 | 9.32 | 9.49 | 9.33 | qfq | 37,123,022 | 350,096,831 | -0.73% |
| 2024-10-23 | 9.80 | 9.86 | 9.48 | 9.56 | 9.40 | qfq | 49,093,002 | 474,606,088 | -2.75% |
| 2024-10-22 | 9.88 | 10.02 | 9.70 | 9.83 | 9.67 | qfq | 37,391,475 | 366,482,658 | -0.71% |
| 2024-10-21 | 9.85 | 9.99 | 9.66 | 9.90 | 9.74 | qfq | 44,938,214 | 442,801,713 | 0.00% |
| 2024-10-18 | 9.76 | 10.12 | 9.42 | 9.90 | 9.74 | qfq | 59,011,654 | 575,051,362 | 0.61% |
| 2024-10-17 | 10.65 | 10.65 | 9.82 | 9.84 | 9.68 | qfq | 84,076,345 | 849,364,395 | -7.17% |
| 2024-10-16 | 10.25 | 10.60 | 10.07 | 10.60 | 10.42 | qfq | 83,470,112 | 869,499,801 | 6.43% |
| 2024-10-15 | 10.21 | 10.54 | 9.95 | 9.96 | 9.80 | qfq | 55,561,821 | 570,160,397 | -4.32% |
| 2024-10-14 | 10.20 | 10.67 | 10.09 | 10.41 | 10.24 | qfq | 87,341,555 | 908,399,684 | 4.94% |
| 2024-10-11 | 9.63 | 10.19 | 9.60 | 9.92 | 9.76 | qfq | 67,967,060 | 674,861,870 | 1.64% |
| 2024-10-10 | 9.60 | 10.26 | 9.36 | 9.76 | 9.60 | qfq | 102,252,863 | 1,000,059,474 | -0.20% |
| 2024-10-09 | 10.31 | 10.31 | 9.78 | 9.78 | 9.62 | qfq | 78,221,542 | 771,502,239 | -10.03% |
| 2024-10-08 | 12.44 | 12.44 | 10.35 | 10.87 | 10.69 | qfq | 196,655,577 | 2,211,124,965 | -4.14% |
| 2024-09-30 | 11.15 | 11.35 | 10.48 | 11.34 | 11.15 | qfq | 131,452,543 | 1,443,587,204 | 9.46% |
| 2024-09-27 | 9.80 | 10.47 | 9.64 | 10.36 | 10.19 | qfq | 106,687,308 | 1,060,001,131 | 8.82% |
| 2024-09-26 | 8.56 | 9.52 | 8.52 | 9.52 | 9.36 | qfq | 108,849,353 | 993,629,787 | 10.06% |
| 2024-09-25 | 8.81 | 9.25 | 8.64 | 8.65 | 8.51 | qfq | 67,506,082 | 605,888,738 | -2.81% |
| 2024-09-24 | 8.95 | 9.12 | 8.45 | 8.90 | 8.75 | qfq | 66,319,039 | 581,025,384 | 2.30% |
| 2024-09-23 | 8.63 | 8.85 | 8.57 | 8.70 | 8.56 | qfq | 28,832,000 | 251,176,751 | -0.23% |
| 2024-09-20 | 8.20 | 8.85 | 8.15 | 8.72 | 8.58 | qfq | 47,123,411 | 406,365,645 | 1.87% |
| 2024-09-19 | 8.37 | 8.86 | 8.28 | 8.56 | 8.42 | qfq | 60,699,756 | 522,554,119 | 2.51% |
| 2024-09-18 | 7.96 | 8.55 | 7.93 | 8.35 | 8.21 | qfq | 43,606,215 | 358,805,889 | 4.90% |
| 2024-09-13 | 7.89 | 8.04 | 7.83 | 7.96 | 7.83 | qfq | 23,122,581 | 184,315,494 | 1.53% |
| 2024-09-12 | 7.92 | 8.03 | 7.81 | 7.84 | 7.71 | qfq | 18,763,281 | 148,243,816 | -1.01% |
| 2024-09-11 | 7.84 | 8.02 | 7.81 | 7.92 | 7.79 | qfq | 16,278,224 | 129,110,349 | 0.38% |
| 2024-09-10 | 8.08 | 8.08 | 7.78 | 7.89 | 7.76 | qfq | 20,192,853 | 159,209,060 | -2.23% |
| 2024-09-09 | 8.03 | 8.09 | 7.92 | 8.07 | 7.94 | qfq | 16,625,864 | 132,949,638 | -0.49% |
| 2024-09-06 | 8.21 | 8.30 | 8.02 | 8.11 | 7.98 | qfq | 25,901,675 | 210,060,719 | -2.17% |
| 2024-09-05 | 8.51 | 8.60 | 8.24 | 8.29 | 8.15 | qfq | 33,234,293 | 278,709,281 | 1.10% |
| 2024-09-04 | 8.34 | 8.52 | 8.18 | 8.20 | 8.06 | qfq | 27,345,300 | 228,536,580 | -1.68% |
| 2024-09-03 | 8.13 | 8.38 | 8.06 | 8.34 | 8.20 | qfq | 36,349,877 | 300,460,776 | 3.09% |
| 2024-09-02 | 8.10 | 8.34 | 8.06 | 8.09 | 7.96 | qfq | 43,134,064 | 352,665,907 | -3.92% |
| 2024-08-30 | 7.80 | 8.57 | 7.75 | 8.42 | 8.28 | qfq | 67,671,258 | 564,900,897 | 8.09% |
| 2024-08-29 | 7.68 | 7.82 | 7.64 | 7.79 | 7.66 | qfq | 14,041,900 | 108,881,615 | 1.30% |
| 2024-08-28 | 7.70 | 7.82 | 7.61 | 7.69 | 7.56 | qfq | 15,440,200 | 118,933,838 | -0.52% |
| 2024-08-27 | 8.10 | 8.13 | 7.70 | 7.73 | 7.60 | qfq | 29,007,663 | 227,315,888 | -5.04% |
| 2024-08-26 | 7.99 | 8.25 | 7.87 | 8.14 | 8.01 | qfq | 24,985,500 | 202,757,832 | 0.99% |
| 2024-08-23 | 8.03 | 8.16 | 7.94 | 8.06 | 7.93 | qfq | 22,296,545 | 179,186,692 | -0.37% |
| 2024-08-22 | 8.04 | 8.27 | 7.96 | 8.09 | 7.96 | qfq | 29,247,231 | 237,001,965 | 1.25% |
| 2024-08-21 | 7.91 | 8.07 | 7.81 | 7.99 | 7.86 | qfq | 25,074,918 | 199,885,726 | 0.88% |
| 2024-08-20 | 8.19 | 8.26 | 7.86 | 7.92 | 7.79 | qfq | 25,901,600 | 207,615,278 | -3.41% |
| 2024-08-19 | 8.03 | 8.33 | 7.88 | 8.20 | 8.06 | qfq | 35,878,740 | 292,841,055 | 0.61% |
| 2024-08-16 | 8.08 | 8.33 | 8.01 | 8.15 | 8.02 | qfq | 33,133,300 | 270,938,248 | -0.85% |
| 2024-08-15 | 7.99 | 8.28 | 7.90 | 8.22 | 8.00 | qfq | 36,415,963 | 297,467,269 | 2.11% |
| 2024-08-14 | 8.04 | 8.17 | 7.98 | 8.05 | 7.83 | qfq | 25,402,063 | 205,089,337 | 0.25% |
| 2024-08-13 | 8.05 | 8.11 | 7.92 | 8.03 | 7.81 | qfq | 30,632,722 | 245,442,511 | -0.74% |
| 2024-08-12 | 8.54 | 8.58 | 8.03 | 8.09 | 7.87 | qfq | 52,995,489 | 434,378,277 | -5.71% |
| 2024-08-09 | 8.22 | 8.96 | 8.19 | 8.58 | 8.35 | qfq | 80,046,217 | 696,759,994 | 2.88% |
| 2024-08-08 | 8.50 | 8.82 | 8.28 | 8.34 | 8.11 | qfq | 66,236,917 | 562,815,126 | -0.36% |
| 2024-08-07 | 8.19 | 8.58 | 8.04 | 8.37 | 8.14 | qfq | 67,778,183 | 562,518,431 | 0.36% |
| 2024-08-06 | 7.78 | 8.41 | 7.69 | 8.34 | 8.11 | qfq | 81,397,792 | 660,121,969 | 8.03% |
| 2024-08-05 | 7.69 | 8.12 | 7.68 | 7.72 | 7.51 | qfq | 46,769,602 | 369,294,140 | -0.39% |
| 2024-08-02 | 7.70 | 7.86 | 7.59 | 7.75 | 7.54 | qfq | 35,081,761 | 270,694,247 | -0.39% |
| 2024-08-01 | 8.08 | 8.17 | 7.75 | 7.78 | 7.57 | qfq | 48,130,350 | 380,061,575 | -4.42% |
| 2024-07-31 | 7.86 | 8.23 | 7.68 | 8.14 | 7.92 | qfq | 55,375,887 | 442,763,234 | 3.83% |
| 2024-07-30 | 7.53 | 7.96 | 7.50 | 7.84 | 7.63 | qfq | 51,405,400 | 398,587,738 | 3.70% |
| 2024-07-29 | 7.70 | 7.72 | 7.49 | 7.56 | 7.35 | qfq | 30,520,183 | 230,699,794 | -2.20% |
| 2024-07-26 | 7.68 | 7.90 | 7.65 | 7.73 | 7.52 | qfq | 30,699,451 | 237,701,016 | 0.65% |
| 2024-07-25 | 7.61 | 7.96 | 7.57 | 7.68 | 7.47 | qfq | 33,443,189 | 260,314,124 | 0.39% |
| 2024-07-24 | 8.00 | 8.01 | 7.62 | 7.65 | 7.44 | qfq | 49,051,148 | 381,179,938 | -4.61% |
| 2024-07-23 | 8.12 | 8.19 | 8.00 | 8.02 | 7.80 | qfq | 37,877,764 | 306,951,153 | -1.11% |
| 2024-07-22 | 8.33 | 8.40 | 7.99 | 8.11 | 7.89 | qfq | 46,559,701 | 378,699,142 | -1.93% |
| 2024-07-19 | 8.55 | 8.55 | 8.19 | 8.27 | 8.04 | qfq | 59,869,689 | 497,095,459 | -4.83% |
| 2024-07-18 | 8.32 | 8.79 | 8.26 | 8.69 | 8.45 | qfq | 61,134,600 | 520,942,091 | 3.70% |
| 2024-07-17 | 8.07 | 8.71 | 8.06 | 8.38 | 8.15 | qfq | 75,531,562 | 640,369,519 | 3.08% |
| 2024-07-16 | 8.15 | 8.30 | 8.04 | 8.13 | 7.91 | qfq | 41,590,900 | 339,873,563 | -0.61% |
| 2024-07-15 | 8.38 | 8.39 | 8.14 | 8.18 | 7.96 | qfq | 51,354,118 | 422,320,220 | -2.97% |
| 2024-07-12 | 8.28 | 8.85 | 8.20 | 8.43 | 8.20 | qfq | 92,264,033 | 786,939,327 | 4.07% |
| 2024-07-11 | 7.88 | 8.22 | 7.79 | 8.10 | 7.88 | qfq | 66,090,849 | 531,779,237 | 4.11% |
| 2024-07-10 | 7.55 | 7.93 | 7.41 | 7.78 | 7.57 | qfq | 47,328,049 | 365,699,504 | 1.17% |
| 2024-07-09 | 7.49 | 7.76 | 7.41 | 7.69 | 7.48 | qfq | 47,820,557 | 363,475,706 | 1.59% |
| 2024-07-08 | 7.74 | 7.79 | 7.46 | 7.57 | 7.36 | qfq | 52,350,352 | 398,684,856 | -3.07% |
| 2024-07-05 | 8.03 | 8.05 | 7.68 | 7.81 | 7.60 | qfq | 55,899,251 | 437,230,241 | -2.74% |
| 2024-07-04 | 8.19 | 8.30 | 7.99 | 8.03 | 7.81 | qfq | 67,981,881 | 552,842,004 | -3.14% |
| 2024-07-03 | 7.96 | 8.51 | 7.86 | 8.29 | 8.06 | qfq | 116,097,428 | 958,454,163 | 4.15% |
| 2024-07-02 | 7.99 | 8.23 | 7.91 | 7.96 | 7.74 | qfq | 116,594,916 | 941,887,986 | -0.38% |
| 2024-07-01 | 7.37 | 7.99 | 7.30 | 7.99 | 7.77 | qfq | 63,706,132 | 493,012,622 | 10.06% |
| 2024-06-28 | 7.35 | 7.49 | 7.23 | 7.26 | 7.06 | qfq | 44,843,510 | 329,692,333 | -2.02% |
| 2024-06-27 | 7.81 | 7.93 | 7.35 | 7.41 | 7.21 | qfq | 60,421,102 | 456,625,330 | -4.14% |
| 2024-06-26 | 7.66 | 7.77 | 7.58 | 7.73 | 7.52 | qfq | 45,457,975 | 349,208,669 | -0.26% |
| 2024-06-25 | 7.48 | 7.88 | 7.41 | 7.75 | 7.54 | qfq | 81,117,727 | 625,879,879 | 3.75% |
| 2024-06-24 | 7.45 | 7.55 | 7.32 | 7.47 | 7.27 | qfq | 40,479,000 | 300,856,056 | -0.80% |
| 2024-06-21 | 7.55 | 7.63 | 7.49 | 7.53 | 7.32 | qfq | 25,828,619 | 195,183,361 | 0.13% |
| 2024-06-20 | 7.71 | 7.71 | 7.47 | 7.52 | 7.31 | qfq | 40,796,947 | 307,685,664 | -2.59% |
| 2024-06-19 | 7.83 | 7.86 | 7.70 | 7.72 | 7.51 | qfq | 31,477,516 | 244,348,396 | -1.40% |
| 2024-06-18 | 7.87 | 7.97 | 7.78 | 7.83 | 7.62 | qfq | 32,897,610 | 258,538,129 | -0.51% |
| 2024-06-17 | 7.86 | 7.93 | 7.68 | 7.87 | 7.65 | qfq | 66,163,400 | 516,909,553 | -1.01% |
| 2024-06-14 | 7.85 | 8.11 | 7.78 | 7.95 | 7.73 | qfq | 62,327,170 | 494,604,900 | 0.89% |
| 2024-06-13 | 8.22 | 8.27 | 7.82 | 7.88 | 7.66 | qfq | 63,208,873 | 503,535,466 | -2.84% |
| 2024-06-12 | 8.13 | 8.29 | 8.01 | 8.11 | 7.89 | qfq | 51,733,117 | 420,442,517 | -0.37% |
| 2024-06-11 | 8.11 | 8.26 | 7.98 | 8.14 | 7.92 | qfq | 67,019,754 | 545,577,536 | -0.12% |
| 2024-06-07 | 8.12 | 8.28 | 8.06 | 8.15 | 7.93 | qfq | 61,972,802 | 505,620,367 | 0.49% |
| 2024-06-06 | 8.08 | 8.23 | 7.98 | 8.11 | 7.89 | qfq | 66,507,600 | 537,725,000 | -0.12% |
| 2024-06-05 | 8.35 | 8.40 | 8.09 | 8.12 | 7.90 | qfq | 80,649,949 | 660,555,672 | -3.68% |
| 2024-06-04 | 8.35 | 8.58 | 8.16 | 8.43 | 8.20 | qfq | 118,784,948 | 999,343,498 | 1.44% |
| 2024-06-03 | 8.25 | 8.44 | 8.17 | 8.31 | 8.08 | qfq | 67,731,566 | 562,726,414 | 0.24% |
| 2024-05-31 | 8.36 | 8.47 | 8.26 | 8.29 | 8.06 | qfq | 82,371,605 | 686,588,362 | -0.96% |
| 2024-05-30 | 8.61 | 8.72 | 8.26 | 8.37 | 8.14 | qfq | 104,177,765 | 878,023,893 | -3.57% |
| 2024-05-29 | 8.61 | 8.87 | 8.58 | 8.68 | 8.44 | qfq | 92,425,988 | 805,007,197 | 1.05% |
| 2024-05-28 | 9.04 | 9.12 | 8.54 | 8.59 | 8.36 | qfq | 99,968,152 | 874,685,841 | -3.59% |
| 2024-05-27 | 8.96 | 9.16 | 8.68 | 8.91 | 8.67 | qfq | 111,534,450 | 985,574,500 | -0.67% |
| 2024-05-24 | 9.32 | 9.38 | 8.93 | 8.97 | 8.72 | qfq | 167,335,675 | 1,522,052,180 | -8.47% |
| 2024-05-23 | 9.14 | 9.99 | 9.13 | 9.80 | 9.53 | qfq | 217,664,142 | 2,079,272,850 | 3.27% |
| 2024-05-22 | 9.79 | 10.31 | 9.38 | 9.49 | 9.23 | qfq | 250,802,347 | 2,458,439,181 | -3.06% |
| 2024-05-21 | 9.85 | 10.10 | 9.66 | 9.79 | 9.52 | qfq | 182,878,864 | 1,798,560,521 | -3.45% |
| 2024-05-20 | 10.00 | 10.55 | 9.71 | 10.14 | 9.86 | qfq | 259,889,892 | 2,630,130,859 | 0.90% |
| 2024-05-17 | 9.71 | 10.05 | 9.43 | 10.05 | 9.78 | qfq | 251,623,915 | 2,461,069,981 | 9.96% |
| 2024-05-16 | 8.32 | 9.14 | 8.31 | 9.14 | 8.89 | qfq | 124,512,002 | 1,094,979,850 | 9.99% |
| 2024-05-15 | 7.86 | 8.69 | 7.77 | 8.31 | 8.08 | qfq | 175,192,901 | 1,461,096,300 | 5.19% |
| 2024-05-14 | 7.84 | 8.08 | 7.71 | 7.90 | 7.68 | qfq | 96,819,018 | 763,261,439 | -0.88% |
| 2024-05-13 | 7.69 | 8.34 | 7.61 | 7.97 | 7.75 | qfq | 168,765,110 | 1,348,851,763 | 3.64% |
| 2024-05-10 | 7.09 | 7.69 | 6.99 | 7.69 | 7.48 | qfq | 133,522,006 | 976,351,460 | 10.01% |
| 2024-05-09 | 7.06 | 7.35 | 6.85 | 6.99 | 6.80 | qfq | 123,788,639 | 873,586,315 | 3.86% |
| 2024-05-08 | 6.80 | 6.95 | 6.70 | 6.73 | 6.55 | qfq | 58,219,102 | 396,527,748 | -2.32% |
| 2024-05-07 | 6.62 | 6.97 | 6.62 | 6.89 | 6.70 | qfq | 86,079,663 | 585,791,122 | 3.14% |
| 2024-05-06 | 6.95 | 7.11 | 6.65 | 6.68 | 6.50 | qfq | 103,865,732 | 712,994,299 | -0.45% |
| 2024-04-30 | 6.79 | 6.87 | 6.54 | 6.71 | 6.53 | qfq | 90,893,480 | 606,733,137 | -3.31% |
| 2024-04-29 | 6.40 | 7.03 | 6.30 | 6.94 | 6.75 | qfq | 129,839,503 | 875,795,640 | 8.10% |
| 2024-04-26 | 5.83 | 6.42 | 5.74 | 6.42 | 6.24 | qfq | 101,385,020 | 630,588,997 | 9.93% |
| 2024-04-25 | 5.79 | 5.94 | 5.73 | 5.84 | 5.68 | qfq | 20,598,500 | 120,635,397 | 0.69% |
| 2024-04-24 | 5.77 | 5.81 | 5.67 | 5.80 | 5.64 | qfq | 29,223,827 | 167,592,416 | 0.35% |
| 2024-04-23 | 5.86 | 5.93 | 5.77 | 5.78 | 5.62 | qfq | 28,352,031 | 165,398,562 | -0.86% |
| 2024-04-22 | 6.03 | 6.15 | 5.83 | 5.83 | 5.67 | qfq | 43,843,900 | 260,441,556 | -3.32% |
| 2024-04-19 | 6.11 | 6.18 | 6.02 | 6.03 | 5.87 | qfq | 26,672,272 | 162,124,417 | -1.79% |
| 2024-04-18 | 6.25 | 6.27 | 6.10 | 6.14 | 5.97 | qfq | 43,062,470 | 265,825,349 | -2.69% |
| 2024-04-17 | 6.26 | 6.38 | 6.15 | 6.31 | 6.14 | qfq | 57,415,284 | 359,269,023 | -1.25% |
| 2024-04-16 | 6.21 | 6.62 | 6.09 | 6.39 | 6.22 | qfq | 59,604,028 | 379,177,824 | 2.90% |
| 2024-04-15 | 6.02 | 6.28 | 6.00 | 6.21 | 6.04 | qfq | 36,790,747 | 227,176,573 | 3.33% |
| 2024-04-12 | 6.19 | 6.23 | 6.00 | 6.01 | 5.85 | qfq | 28,197,547 | 171,771,303 | -3.38% |
| 2024-04-11 | 6.22 | 6.32 | 6.09 | 6.22 | 6.05 | qfq | 29,312,951 | 181,796,237 | 0.00% |
| 2024-04-10 | 6.45 | 6.47 | 6.17 | 6.22 | 6.05 | qfq | 36,680,195 | 230,229,649 | -4.01% |
| 2024-04-09 | 6.43 | 6.57 | 6.43 | 6.48 | 6.30 | qfq | 35,555,810 | 230,836,385 | 0.78% |
| 2024-04-08 | 6.73 | 6.79 | 6.43 | 6.43 | 6.25 | qfq | 42,195,492 | 277,275,105 | -4.32% |
| 2024-04-03 | 6.77 | 6.94 | 6.69 | 6.72 | 6.54 | qfq | 32,942,647 | 223,839,481 | -1.18% |
| 2024-04-02 | 6.82 | 6.91 | 6.70 | 6.80 | 6.61 | qfq | 35,514,207 | 241,162,134 | -0.29% |
| 2024-04-01 | 6.67 | 6.86 | 6.65 | 6.82 | 6.63 | qfq | 32,342,171 | 219,208,690 | 2.56% |
| 2024-03-29 | 6.70 | 6.77 | 6.60 | 6.65 | 6.47 | qfq | 27,498,982 | 183,325,085 | -0.89% |
| 2024-03-28 | 6.67 | 6.78 | 6.63 | 6.71 | 6.53 | qfq | 31,069,300 | 208,847,879 | 0.45% |
| 2024-03-27 | 6.96 | 6.96 | 6.68 | 6.68 | 6.50 | qfq | 34,222,092 | 232,219,139 | -3.88% |
| 2024-03-26 | 6.80 | 7.03 | 6.70 | 6.95 | 6.76 | qfq | 62,475,060 | 427,841,660 | 1.02% |
| 2024-03-25 | 6.53 | 7.05 | 6.50 | 6.88 | 6.69 | qfq | 84,188,999 | 573,074,645 | 5.85% |
| 2024-03-22 | 6.60 | 6.63 | 6.41 | 6.50 | 6.32 | qfq | 35,274,104 | 229,283,914 | -2.26% |
| 2024-03-21 | 6.67 | 6.79 | 6.64 | 6.65 | 6.47 | qfq | 32,840,831 | 220,204,126 | -0.45% |
| 2024-03-20 | 6.61 | 6.70 | 6.55 | 6.68 | 6.50 | qfq | 25,654,748 | 170,439,941 | 0.91% |
| 2024-03-19 | 6.70 | 6.70 | 6.59 | 6.62 | 6.44 | qfq | 40,456,557 | 268,544,159 | -1.34% |
| 2024-03-18 | 6.82 | 6.85 | 6.64 | 6.71 | 6.53 | qfq | 42,191,760 | 282,902,868 | -1.61% |
| 2024-03-15 | 7.00 | 7.10 | 6.78 | 6.82 | 6.63 | qfq | 41,752,047 | 286,650,213 | -3.13% |
| 2024-03-14 | 7.00 | 7.24 | 6.93 | 7.04 | 6.85 | qfq | 57,754,989 | 409,842,134 | 2.62% |
| 2024-03-13 | 7.01 | 7.03 | 6.81 | 6.86 | 6.67 | qfq | 50,245,117 | 347,239,384 | -3.65% |
| 2024-03-12 | 6.71 | 7.19 | 6.66 | 7.12 | 6.93 | qfq | 83,428,385 | 577,098,700 | 5.79% |
| 2024-03-11 | 6.42 | 6.73 | 6.40 | 6.73 | 6.55 | qfq | 55,196,000 | 365,396,204 | 4.83% |
| 2024-03-08 | 6.50 | 6.54 | 6.32 | 6.42 | 6.24 | qfq | 44,404,142 | 283,549,471 | -1.53% |
| 2024-03-07 | 6.65 | 6.66 | 6.52 | 6.52 | 6.34 | qfq | 38,299,303 | 251,981,941 | -1.66% |
| 2024-03-06 | 6.75 | 6.77 | 6.57 | 6.63 | 6.45 | qfq | 43,241,549 | 288,131,543 | -2.64% |
| 2024-03-05 | 6.95 | 6.97 | 6.55 | 6.81 | 6.62 | qfq | 49,791,788 | 334,981,501 | -2.44% |
| 2024-03-04 | 7.19 | 7.23 | 6.90 | 6.98 | 6.79 | qfq | 42,221,474 | 295,738,003 | -3.72% |
| 2024-03-01 | 7.55 | 7.55 | 7.16 | 7.25 | 7.05 | qfq | 51,550,235 | 377,028,317 | -4.10% |
| 2024-02-29 | 7.48 | 7.67 | 7.33 | 7.56 | 7.35 | qfq | 38,111,383 | 284,581,173 | -0.26% |
| 2024-02-28 | 7.48 | 7.79 | 7.37 | 7.58 | 7.37 | qfq | 37,341,148 | 283,837,792 | 1.47% |
| 2024-02-27 | 7.35 | 7.47 | 7.33 | 7.47 | 7.27 | qfq | 16,890,666 | 125,414,386 | 0.67% |
| 2024-02-26 | 7.57 | 7.60 | 7.34 | 7.42 | 7.22 | qfq | 19,339,200 | 143,809,900 | -1.98% |
| 2024-02-23 | 7.61 | 7.68 | 7.49 | 7.57 | 7.36 | qfq | 19,331,175 | 146,225,224 | -0.66% |
| 2024-02-22 | 7.61 | 7.74 | 7.52 | 7.62 | 7.41 | qfq | 21,879,862 | 166,412,429 | -0.78% |
| 2024-02-21 | 7.30 | 7.84 | 7.20 | 7.68 | 7.47 | qfq | 36,723,355 | 278,857,772 | 4.21% |
| 2024-02-20 | 7.33 | 7.53 | 7.21 | 7.37 | 7.17 | qfq | 29,687,235 | 218,841,400 | 0.55% |
| 2024-02-19 | 7.67 | 7.67 | 7.07 | 7.33 | 7.13 | qfq | 49,831,233 | 360,588,579 | -2.91% |
| 2024-02-08 | 7.41 | 7.83 | 7.38 | 7.55 | 7.34 | qfq | 36,612,240 | 279,707,123 | 2.44% |
| 2024-02-07 | 6.86 | 7.39 | 6.76 | 7.37 | 7.17 | qfq | 41,655,484 | 298,355,050 | 5.74% |
| 2024-02-06 | 6.30 | 6.98 | 6.18 | 6.97 | 6.78 | qfq | 39,868,095 | 262,046,650 | 8.06% |
| 2024-02-05 | 6.88 | 6.89 | 6.36 | 6.45 | 6.27 | qfq | 34,913,359 | 228,763,994 | -5.70% |
| 2024-02-02 | 6.77 | 7.14 | 6.64 | 6.84 | 6.65 | qfq | 25,145,396 | 173,440,131 | 1.03% |
| 2024-02-01 | 6.80 | 7.02 | 6.70 | 6.77 | 6.58 | qfq | 20,893,844 | 142,999,590 | -0.44% |
| 2024-01-31 | 6.91 | 7.07 | 6.71 | 6.80 | 6.61 | qfq | 19,645,490 | 135,311,282 | -2.44% |
| 2024-01-30 | 7.18 | 7.38 | 6.96 | 6.97 | 6.78 | qfq | 25,752,237 | 184,086,188 | -4.78% |
| 2024-01-29 | 7.39 | 7.67 | 7.28 | 7.32 | 7.12 | qfq | 44,194,451 | 328,820,258 | 0.55% |
| 2024-01-26 | 7.11 | 7.39 | 7.06 | 7.28 | 7.08 | qfq | 32,066,513 | 233,287,317 | 2.68% |
| 2024-01-25 | 6.67 | 7.13 | 6.66 | 7.09 | 6.90 | qfq | 34,197,209 | 236,482,012 | 6.78% |
| 2024-01-24 | 6.56 | 6.64 | 6.39 | 6.64 | 6.46 | qfq | 20,089,566 | 131,396,220 | 2.31% |
| 2024-01-23 | 6.38 | 6.60 | 6.30 | 6.49 | 6.31 | qfq | 26,351,200 | 170,397,934 | 1.88% |
| 2024-01-22 | 6.69 | 6.69 | 6.34 | 6.37 | 6.20 | qfq | 19,010,545 | 124,680,095 | -4.50% |
| 2024-01-19 | 6.60 | 6.78 | 6.50 | 6.67 | 6.49 | qfq | 19,098,444 | 127,239,532 | 0.15% |
| 2024-01-18 | 6.60 | 6.71 | 6.46 | 6.66 | 6.48 | qfq | 17,251,244 | 113,685,834 | 0.30% |
| 2024-01-17 | 6.89 | 6.89 | 6.64 | 6.64 | 6.46 | qfq | 13,596,361 | 91,889,599 | -4.05% |
| 2024-01-16 | 7.03 | 7.13 | 6.84 | 6.92 | 6.73 | qfq | 15,646,434 | 108,793,738 | -1.42% |
| 2024-01-15 | 6.90 | 7.07 | 6.79 | 7.02 | 6.83 | qfq | 20,042,900 | 139,468,344 | 1.15% |
| 2024-01-12 | 6.94 | 7.06 | 6.89 | 6.94 | 6.75 | qfq | 14,199,540 | 98,988,502 | -0.29% |
| 2024-01-11 | 6.96 | 7.02 | 6.87 | 6.96 | 6.77 | qfq | 13,988,480 | 96,932,001 | -0.14% |
| 2024-01-10 | 6.86 | 7.02 | 6.82 | 6.97 | 6.78 | qfq | 17,691,664 | 122,663,449 | 1.31% |
| 2024-01-09 | 6.79 | 6.95 | 6.75 | 6.88 | 6.69 | qfq | 15,420,721 | 105,779,676 | 0.29% |
| 2024-01-08 | 6.91 | 7.02 | 6.86 | 6.86 | 6.67 | qfq | 22,247,000 | 154,655,494 | -0.15% |
| 2024-01-05 | 6.88 | 6.99 | 6.81 | 6.87 | 6.68 | qfq | 17,626,600 | 121,913,798 | -0.15% |
| 2024-01-04 | 7.01 | 7.03 | 6.84 | 6.88 | 6.69 | qfq | 18,971,391 | 130,855,136 | -2.13% |
| 2024-01-03 | 6.98 | 7.11 | 6.96 | 7.03 | 6.84 | qfq | 17,683,400 | 124,379,917 | 0.43% |
| 2024-01-02 | 7.26 | 7.31 | 6.96 | 7.00 | 6.81 | qfq | 26,234,400 | 185,266,444 | -3.71% |
| 2023-12-29 | 7.33 | 7.39 | 7.19 | 7.27 | 7.07 | qfq | 17,404,913 | 126,469,510 | -0.82% |
| 2023-12-28 | 7.17 | 7.35 | 7.14 | 7.33 | 7.13 | qfq | 20,305,085 | 148,077,287 | 1.95% |
| 2023-12-27 | 7.28 | 7.35 | 7.15 | 7.19 | 6.99 | qfq | 14,239,677 | 102,734,776 | -1.37% |
| 2023-12-26 | 7.38 | 7.41 | 7.28 | 7.29 | 7.09 | qfq | 7,985,040 | 58,596,064 | -1.49% |
| 2023-12-25 | 7.36 | 7.44 | 7.31 | 7.40 | 7.20 | qfq | 9,304,000 | 68,584,161 | 0.14% |
| 2023-12-22 | 7.49 | 7.53 | 7.33 | 7.39 | 7.19 | qfq | 14,030,939 | 103,642,900 | -1.86% |
| 2023-12-21 | 7.30 | 7.54 | 7.22 | 7.53 | 7.32 | qfq | 18,173,091 | 134,495,844 | 2.87% |
| 2023-12-20 | 7.45 | 7.48 | 7.31 | 7.32 | 7.12 | qfq | 10,867,131 | 80,046,688 | -1.74% |
| 2023-12-19 | 7.58 | 7.64 | 7.40 | 7.45 | 7.25 | qfq | 14,635,846 | 109,610,869 | -2.10% |
| 2023-12-18 | 7.78 | 7.98 | 7.58 | 7.61 | 7.40 | qfq | 22,596,585 | 174,872,349 | -3.06% |
| 2023-12-15 | 7.80 | 8.03 | 7.72 | 7.85 | 7.64 | qfq | 30,262,899 | 238,301,880 | 2.88% |
| 2023-12-14 | 7.59 | 7.73 | 7.58 | 7.63 | 7.42 | qfq | 16,361,617 | 125,305,470 | 0.66% |
| 2023-12-13 | 7.78 | 7.80 | 7.55 | 7.58 | 7.37 | qfq | 26,855,312 | 204,845,615 | -3.93% |
| 2023-12-12 | 7.69 | 7.90 | 7.61 | 7.89 | 7.67 | qfq | 25,002,227 | 195,077,953 | 3.82% |
| 2023-12-11 | 7.56 | 7.64 | 7.42 | 7.60 | 7.39 | qfq | 18,694,057 | 141,017,160 | -0.13% |
| 2023-12-08 | 7.70 | 7.73 | 7.58 | 7.61 | 7.40 | qfq | 14,005,340 | 106,814,733 | -1.42% |
| 2023-12-07 | 7.69 | 7.75 | 7.59 | 7.72 | 7.51 | qfq | 13,479,036 | 103,488,293 | 0.00% |
| 2023-12-06 | 7.54 | 7.78 | 7.51 | 7.72 | 7.51 | qfq | 14,908,746 | 114,288,637 | 2.12% |
| 2023-12-05 | 7.75 | 7.75 | 7.55 | 7.56 | 7.35 | qfq | 17,778,949 | 135,810,563 | -2.58% |
| 2023-12-04 | 7.72 | 7.85 | 7.61 | 7.76 | 7.55 | qfq | 20,444,116 | 157,995,660 | 0.26% |
| 2023-12-01 | 7.70 | 7.85 | 7.53 | 7.74 | 7.53 | qfq | 24,075,824 | 185,722,096 | 0.26% |
| 2023-11-30 | 7.75 | 7.84 | 7.70 | 7.72 | 7.51 | qfq | 19,728,499 | 153,005,313 | -0.26% |
| 2023-11-29 | 8.17 | 8.17 | 7.73 | 7.74 | 7.53 | qfq | 33,166,524 | 260,743,627 | -5.26% |
| 2023-11-28 | 8.40 | 8.42 | 8.10 | 8.17 | 7.95 | qfq | 23,194,900 | 190,328,045 | -2.27% |
| 2023-11-27 | 8.51 | 8.55 | 8.24 | 8.36 | 8.13 | qfq | 28,342,686 | 237,368,787 | -2.68% |
| 2023-11-24 | 8.60 | 8.78 | 8.49 | 8.59 | 8.36 | qfq | 36,109,192 | 310,752,746 | 0.94% |
| 2023-11-23 | 8.10 | 8.57 | 8.09 | 8.51 | 8.28 | qfq | 46,970,824 | 395,109,608 | 4.93% |
| 2023-11-22 | 8.05 | 8.30 | 8.03 | 8.11 | 7.89 | qfq | 32,251,030 | 264,215,219 | 0.12% |
| 2023-11-21 | 7.95 | 8.27 | 7.95 | 8.10 | 7.88 | qfq | 48,297,712 | 393,242,429 | 2.79% |
| 2023-11-20 | 7.91 | 7.98 | 7.77 | 7.88 | 7.66 | qfq | 23,585,206 | 185,432,683 | 0.38% |
| 2023-11-17 | 7.87 | 7.93 | 7.80 | 7.85 | 7.64 | qfq | 13,155,097 | 103,281,048 | -1.01% |
| 2023-11-16 | 7.95 | 7.98 | 7.76 | 7.93 | 7.71 | qfq | 23,006,659 | 181,535,483 | -0.88% |
| 2023-11-15 | 8.09 | 8.12 | 7.96 | 8.00 | 7.78 | qfq | 27,330,097 | 219,533,979 | -0.12% |
| 2023-11-14 | 8.02 | 8.13 | 7.98 | 8.01 | 7.79 | qfq | 20,174,097 | 162,143,075 | -0.12% |
| 2023-11-13 | 8.11 | 8.18 | 7.95 | 8.02 | 7.80 | qfq | 19,173,226 | 153,823,555 | -1.35% |
| 2023-11-10 | 8.23 | 8.26 | 7.99 | 8.13 | 7.91 | qfq | 21,920,600 | 177,664,953 | -1.57% |
| 2023-11-09 | 8.41 | 8.51 | 8.24 | 8.26 | 8.03 | qfq | 23,133,204 | 193,313,803 | -1.67% |
| 2023-11-08 | 8.43 | 8.62 | 8.35 | 8.40 | 8.17 | qfq | 27,069,500 | 228,808,037 | -0.24% |
| 2023-11-07 | 8.44 | 8.59 | 8.37 | 8.42 | 8.19 | qfq | 19,715,925 | 166,369,892 | -0.59% |
| 2023-11-06 | 8.23 | 8.49 | 8.21 | 8.47 | 8.24 | qfq | 27,450,834 | 230,858,643 | 3.67% |
| 2023-11-03 | 8.27 | 8.28 | 8.13 | 8.17 | 7.95 | qfq | 16,637,050 | 136,137,192 | -1.09% |
| 2023-11-02 | 8.24 | 8.38 | 8.20 | 8.26 | 8.03 | qfq | 13,779,294 | 114,199,163 | 0.00% |
| 2023-11-01 | 8.35 | 8.42 | 8.20 | 8.26 | 8.03 | qfq | 19,282,992 | 159,579,251 | -1.43% |
| 2023-10-31 | 8.40 | 8.45 | 8.22 | 8.38 | 8.15 | qfq | 18,714,125 | 155,929,092 | 0.24% |
| 2023-10-30 | 8.51 | 8.54 | 8.30 | 8.36 | 8.13 | qfq | 19,747,365 | 165,138,592 | -1.65% |
| 2023-10-27 | 8.47 | 8.65 | 8.41 | 8.50 | 8.27 | qfq | 20,387,291 | 173,790,758 | 0.24% |
| 2023-10-26 | 8.62 | 8.66 | 8.44 | 8.48 | 8.25 | qfq | 17,832,019 | 152,176,810 | -2.53% |
| 2023-10-25 | 8.95 | 9.03 | 8.58 | 8.70 | 8.46 | qfq | 20,590,527 | 180,162,712 | -2.14% |
| 2023-10-24 | 8.78 | 8.94 | 8.62 | 8.89 | 8.65 | qfq | 19,146,444 | 168,921,783 | 2.66% |
| 2023-10-23 | 8.81 | 8.87 | 8.61 | 8.66 | 8.42 | qfq | 10,742,647 | 93,718,587 | -1.93% |
| 2023-10-20 | 8.73 | 8.90 | 8.56 | 8.83 | 8.59 | qfq | 16,939,395 | 149,095,818 | 1.49% |
| 2023-10-19 | 8.81 | 8.87 | 8.65 | 8.70 | 8.46 | qfq | 16,817,903 | 147,105,517 | -1.47% |
| 2023-10-18 | 8.93 | 9.04 | 8.77 | 8.83 | 8.59 | qfq | 14,437,519 | 128,369,235 | -1.34% |
| 2023-10-17 | 9.10 | 9.19 | 8.85 | 8.95 | 8.71 | qfq | 22,624,003 | 202,366,051 | -1.65% |
| 2023-10-16 | 9.23 | 9.47 | 9.05 | 9.10 | 8.85 | qfq | 16,439,515 | 151,871,622 | -0.11% |
| 2023-10-13 | 9.19 | 9.33 | 9.04 | 9.11 | 8.86 | qfq | 15,319,100 | 139,967,118 | -1.51% |
| 2023-10-12 | 9.18 | 9.42 | 9.09 | 9.25 | 9.00 | qfq | 20,445,494 | 189,119,991 | 1.31% |
| 2023-10-11 | 9.18 | 9.28 | 9.06 | 9.13 | 8.88 | qfq | 15,528,578 | 142,032,913 | -0.87% |
| 2023-10-10 | 9.35 | 9.45 | 9.18 | 9.21 | 8.96 | qfq | 17,024,956 | 157,873,289 | -1.07% |
| 2023-10-09 | 9.52 | 9.58 | 9.24 | 9.31 | 9.06 | qfq | 18,861,018 | 176,922,225 | -2.92% |
| 2023-09-28 | 9.60 | 9.68 | 9.54 | 9.59 | 9.33 | qfq | 10,903,203 | 104,706,476 | 0.84% |
| 2023-09-27 | 9.59 | 9.66 | 9.44 | 9.51 | 9.25 | qfq | 17,166,011 | 163,902,580 | -1.14% |
| 2023-09-26 | 9.77 | 9.85 | 9.58 | 9.62 | 9.36 | qfq | 14,917,031 | 144,389,608 | -0.52% |
| 2023-09-25 | 9.96 | 9.96 | 9.66 | 9.67 | 9.41 | qfq | 26,296,950 | 256,062,537 | -3.49% |
| 2023-09-22 | 9.99 | 10.09 | 9.88 | 10.02 | 9.75 | qfq | 11,557,321 | 115,305,261 | -0.10% |
| 2023-09-21 | 9.99 | 10.21 | 9.93 | 10.03 | 9.76 | qfq | 10,138,500 | 101,934,483 | -0.40% |
| 2023-09-20 | 9.84 | 10.17 | 9.76 | 10.07 | 9.79 | qfq | 22,260,788 | 223,153,170 | 2.03% |
| 2023-09-19 | 9.76 | 9.94 | 9.71 | 9.87 | 9.60 | qfq | 13,839,433 | 136,205,781 | 0.61% |
| 2023-09-18 | 9.71 | 9.86 | 9.57 | 9.81 | 9.54 | qfq | 19,608,610 | 189,965,116 | 0.31% |
| 2023-09-15 | 9.88 | 9.94 | 9.75 | 9.78 | 9.51 | qfq | 12,187,367 | 119,821,652 | -0.61% |
| 2023-09-14 | 9.88 | 9.96 | 9.75 | 9.84 | 9.57 | qfq | 14,057,100 | 138,347,950 | -0.81% |
| 2023-09-13 | 9.91 | 10.07 | 9.85 | 9.92 | 9.65 | qfq | 15,088,406 | 150,298,321 | 0.00% |
| 2023-09-12 | 10.02 | 10.04 | 9.90 | 9.92 | 9.65 | qfq | 17,003,452 | 169,274,273 | -1.49% |
| 2023-09-11 | 10.30 | 10.37 | 9.88 | 10.07 | 9.79 | qfq | 31,923,652 | 320,798,561 | -2.99% |
| 2023-09-08 | 10.39 | 10.47 | 10.16 | 10.38 | 10.10 | qfq | 12,772,002 | 131,906,674 | 0.10% |
| 2023-09-07 | 10.54 | 10.67 | 10.34 | 10.37 | 10.09 | qfq | 20,870,560 | 219,409,551 | -2.26% |
| 2023-09-06 | 10.13 | 10.86 | 10.04 | 10.61 | 10.32 | qfq | 37,410,286 | 391,519,532 | 4.43% |
| 2023-09-05 | 10.50 | 10.50 | 10.06 | 10.16 | 9.88 | qfq | 25,034,410 | 255,510,353 | -3.24% |
| 2023-09-04 | 10.80 | 11.05 | 10.48 | 10.50 | 10.21 | qfq | 37,246,783 | 400,836,533 | -1.59% |
| 2023-09-01 | 10.55 | 10.88 | 10.34 | 10.67 | 10.38 | qfq | 35,214,573 | 375,021,713 | 1.72% |
| 2023-08-31 | 11.15 | 11.18 | 10.24 | 10.49 | 10.20 | qfq | 38,509,337 | 406,337,213 | -4.64% |
| 2023-08-30 | 10.98 | 11.20 | 10.82 | 11.00 | 10.70 | qfq | 32,772,746 | 360,255,868 | -0.18% |
| 2023-08-29 | 10.61 | 11.10 | 10.50 | 11.02 | 10.72 | qfq | 53,404,647 | 577,615,610 | 2.42% |
| 2023-08-28 | 11.22 | 11.22 | 10.42 | 10.76 | 10.47 | qfq | 57,007,524 | 614,311,735 | 4.57% |
| 2023-08-25 | 9.87 | 10.70 | 9.85 | 10.29 | 10.01 | qfq | 40,723,592 | 416,915,044 | 4.15% |
| 2023-08-24 | 9.81 | 9.98 | 9.61 | 9.88 | 9.61 | qfq | 21,932,876 | 214,964,817 | 0.71% |
| 2023-08-23 | 9.92 | 10.10 | 9.80 | 9.81 | 9.54 | qfq | 16,386,500 | 162,315,816 | -1.21% |
| 2023-08-22 | 9.99 | 10.12 | 9.86 | 9.93 | 9.66 | qfq | 21,279,126 | 212,171,036 | -0.60% |
| 2023-08-21 | 10.32 | 10.32 | 9.98 | 9.99 | 9.72 | qfq | 21,853,770 | 220,665,539 | -3.57% |
| 2023-08-18 | 10.40 | 10.55 | 10.25 | 10.36 | 10.08 | qfq | 35,843,407 | 373,181,604 | 0.39% |
| 2023-08-17 | 10.18 | 10.40 | 10.02 | 10.32 | 10.04 | qfq | 32,904,781 | 335,618,427 | 0.78% |
| 2023-08-16 | 9.97 | 10.48 | 9.88 | 10.24 | 9.96 | qfq | 37,055,928 | 379,303,609 | 2.40% |
| 2023-08-15 | 10.03 | 10.15 | 9.80 | 10.00 | 9.73 | qfq | 21,668,205 | 215,983,305 | 0.00% |
| 2023-08-14 | 9.80 | 10.20 | 9.65 | 10.00 | 9.73 | qfq | 21,168,948 | 210,479,331 | -0.50% |
| 2023-08-11 | 10.21 | 10.39 | 9.95 | 10.05 | 9.78 | qfq | 23,320,697 | 235,796,993 | -0.59% |
| 2023-08-10 | 10.00 | 10.24 | 9.82 | 10.11 | 9.83 | qfq | 31,331,607 | 314,860,298 | 1.10% |
| 2023-08-09 | 10.05 | 10.24 | 9.86 | 10.00 | 9.73 | qfq | 32,580,500 | 327,709,767 | 0.91% |
| 2023-08-08 | 10.13 | 10.28 | 9.89 | 9.91 | 9.64 | qfq | 39,387,541 | 395,400,520 | -2.84% |
| 2023-08-07 | 10.30 | 10.39 | 10.13 | 10.20 | 9.92 | qfq | 37,462,664 | 383,227,312 | -3.32% |
| 2023-08-04 | 10.89 | 11.40 | 10.50 | 10.55 | 10.26 | qfq | 51,408,428 | 553,080,249 | -3.65% |
| 2023-08-03 | 10.71 | 11.00 | 10.50 | 10.95 | 10.41 | qfq | 49,168,261 | 531,121,226 | 0.46% |
| 2023-08-02 | 10.93 | 11.08 | 10.76 | 10.90 | 10.36 | qfq | 46,865,667 | 510,246,045 | 1.21% |
| 2023-08-01 | 10.74 | 11.00 | 10.47 | 10.77 | 10.24 | qfq | 50,052,477 | 539,334,763 | -0.28% |
| 2023-07-31 | 10.76 | 11.39 | 10.60 | 10.80 | 10.27 | qfq | 84,438,719 | 922,713,928 | 1.12% |
| 2023-07-28 | 10.01 | 10.80 | 10.01 | 10.68 | 10.15 | qfq | 81,734,721 | 858,259,469 | 7.01% |
| 2023-07-27 | 9.91 | 10.20 | 9.50 | 9.98 | 9.49 | qfq | 70,508,063 | 700,064,911 | 0.60% |
| 2023-07-26 | 9.84 | 10.40 | 9.62 | 9.92 | 9.43 | qfq | 94,639,441 | 945,711,174 | 2.69% |
| 2023-07-25 | 9.01 | 9.66 | 9.01 | 9.66 | 9.18 | qfq | 59,750,715 | 571,902,557 | 10.02% |
| 2023-07-24 | 8.80 | 8.95 | 8.51 | 8.78 | 8.35 | qfq | 23,442,878 | 205,389,046 | 0.57% |
| 2023-07-21 | 8.68 | 8.78 | 8.55 | 8.73 | 8.30 | qfq | 15,414,657 | 134,068,257 | 0.92% |
| 2023-07-20 | 8.54 | 8.75 | 8.50 | 8.65 | 8.22 | qfq | 16,753,994 | 144,907,901 | 0.93% |
| 2023-07-19 | 8.49 | 8.65 | 8.46 | 8.57 | 8.15 | qfq | 10,814,000 | 92,506,645 | 0.23% |
| 2023-07-18 | 8.46 | 8.60 | 8.38 | 8.55 | 8.13 | qfq | 11,075,940 | 94,198,310 | 1.06% |