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
金财互联002530.SZ
最近收盘价6.552026-07-17
最近交易日2026-07-17
成交量（股）14,281,100
成交额（元）95,022,828
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | 2026-05-11 | cash_dividend | 0.026 | — | — | — | 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 | 6.75 | 6.85 | 6.50 | 6.55 | 6.55 | qfq | 14,281,100 | 95,022,828 | -2.96% |
| 2026-07-16 | 6.56 | 6.85 | 6.55 | 6.75 | 6.75 | qfq | 14,747,337 | 99,500,688 | 2.12% |
| 2026-07-15 | 6.46 | 6.69 | 6.41 | 6.61 | 6.61 | qfq | 11,731,800 | 77,628,838 | 1.69% |
| 2026-07-14 | 6.40 | 6.51 | 6.31 | 6.50 | 6.50 | qfq | 10,401,841 | 66,703,928 | 1.40% |
| 2026-07-13 | 6.71 | 6.76 | 6.39 | 6.41 | 6.41 | qfq | 14,751,254 | 95,785,345 | -4.47% |
| 2026-07-10 | 6.53 | 6.86 | 6.53 | 6.71 | 6.71 | qfq | 16,266,296 | 109,652,022 | 1.98% |
| 2026-07-09 | 6.66 | 6.70 | 6.44 | 6.58 | 6.58 | qfq | 11,267,537 | 73,907,508 | -1.20% |
| 2026-07-08 | 6.61 | 6.70 | 6.52 | 6.66 | 6.66 | qfq | 8,824,881 | 58,435,250 | 0.45% |
| 2026-07-07 | 6.82 | 6.85 | 6.59 | 6.63 | 6.63 | qfq | 11,270,038 | 75,398,938 | -2.79% |
| 2026-07-06 | 7.10 | 7.10 | 6.81 | 6.82 | 6.82 | qfq | 13,416,720 | 92,664,750 | -3.40% |
| 2026-07-03 | 6.97 | 7.11 | 6.92 | 7.06 | 7.06 | qfq | 11,875,300 | 83,543,501 | 2.02% |
| 2026-07-02 | 6.91 | 7.13 | 6.86 | 6.92 | 6.92 | qfq | 14,246,411 | 99,978,066 | -0.29% |
| 2026-07-01 | 6.79 | 7.05 | 6.75 | 6.94 | 6.94 | qfq | 15,047,968 | 104,304,396 | 2.06% |
| 2026-06-30 | 6.71 | 6.81 | 6.65 | 6.80 | 6.80 | qfq | 11,330,520 | 76,494,083 | 0.74% |
| 2026-06-29 | 6.83 | 6.86 | 6.64 | 6.75 | 6.75 | qfq | 16,562,700 | 111,747,286 | -1.32% |
| 2026-06-26 | 7.00 | 7.05 | 6.81 | 6.84 | 6.84 | qfq | 13,949,728 | 96,349,104 | -2.84% |
| 2026-06-25 | 7.25 | 7.26 | 7.00 | 7.04 | 7.04 | qfq | 13,944,248 | 98,581,559 | -3.03% |
| 2026-06-24 | 7.50 | 7.53 | 7.18 | 7.26 | 7.26 | qfq | 14,480,658 | 105,203,577 | -3.71% |
| 2026-06-23 | 7.49 | 7.74 | 7.46 | 7.54 | 7.54 | qfq | 16,397,335 | 124,996,451 | -0.40% |
| 2026-06-22 | 7.22 | 7.72 | 7.11 | 7.57 | 7.57 | qfq | 22,449,743 | 165,288,367 | 4.85% |
| 2026-06-18 | 7.34 | 7.43 | 7.18 | 7.22 | 7.22 | qfq | 13,389,409 | 97,537,112 | -1.77% |
| 2026-06-17 | 7.61 | 7.61 | 7.27 | 7.35 | 7.35 | qfq | 21,331,854 | 157,745,551 | -3.54% |
| 2026-06-16 | 7.72 | 7.75 | 7.59 | 7.62 | 7.62 | qfq | 15,876,117 | 121,055,710 | -1.93% |
| 2026-06-15 | 7.71 | 7.89 | 7.70 | 7.77 | 7.77 | qfq | 13,381,918 | 104,284,707 | 0.78% |
| 2026-06-12 | 7.70 | 7.80 | 7.47 | 7.71 | 7.71 | qfq | 16,533,623 | 126,550,752 | 1.05% |
| 2026-06-11 | 8.03 | 8.05 | 7.55 | 7.63 | 7.63 | qfq | 24,601,375 | 190,814,784 | -6.03% |
| 2026-06-10 | 7.94 | 8.19 | 7.82 | 8.12 | 8.12 | qfq | 29,808,560 | 239,773,518 | 1.50% |
| 2026-06-09 | 7.82 | 8.07 | 7.74 | 8.00 | 8.00 | qfq | 25,265,743 | 201,119,789 | 2.70% |
| 2026-06-08 | 7.63 | 8.10 | 7.60 | 7.79 | 7.79 | qfq | 25,671,860 | 201,734,737 | -0.89% |
| 2026-06-05 | 7.60 | 7.92 | 7.58 | 7.86 | 7.86 | qfq | 24,800,302 | 192,586,334 | 2.34% |
| 2026-06-04 | 7.55 | 7.96 | 7.44 | 7.68 | 7.68 | qfq | 28,563,195 | 221,643,414 | 1.72% |
| 2026-06-03 | 7.63 | 7.65 | 7.48 | 7.55 | 7.55 | qfq | 9,962,932 | 75,395,304 | -1.18% |
| 2026-06-02 | 7.84 | 7.90 | 7.58 | 7.64 | 7.64 | qfq | 11,366,312 | 86,994,632 | -2.55% |
| 2026-06-01 | 7.65 | 7.91 | 7.58 | 7.84 | 7.84 | qfq | 13,197,009 | 103,217,101 | 2.48% |
| 2026-05-29 | 7.92 | 7.96 | 7.60 | 7.65 | 7.65 | qfq | 13,014,651 | 100,622,647 | -3.41% |
| 2026-05-28 | 7.91 | 7.96 | 7.70 | 7.92 | 7.92 | qfq | 14,083,083 | 110,314,810 | 0.25% |
| 2026-05-27 | 8.19 | 8.26 | 7.85 | 7.90 | 7.90 | qfq | 16,311,291 | 130,281,654 | -4.01% |
| 2026-05-26 | 8.24 | 8.35 | 8.06 | 8.23 | 8.23 | qfq | 14,051,200 | 115,171,415 | -0.36% |
| 2026-05-25 | 8.44 | 8.54 | 8.20 | 8.26 | 8.26 | qfq | 14,076,047 | 116,997,641 | -2.25% |
| 2026-05-22 | 8.37 | 8.50 | 8.26 | 8.45 | 8.45 | qfq | 13,182,900 | 110,496,936 | 1.44% |
| 2026-05-21 | 8.73 | 8.75 | 8.33 | 8.33 | 8.33 | qfq | 17,119,913 | 146,591,875 | -3.48% |
| 2026-05-20 | 8.89 | 8.90 | 8.59 | 8.63 | 8.63 | qfq | 17,359,824 | 150,700,127 | -3.47% |
| 2026-05-19 | 8.74 | 8.96 | 8.71 | 8.94 | 8.94 | qfq | 16,313,804 | 144,437,773 | 2.41% |
| 2026-05-18 | 8.78 | 8.82 | 8.63 | 8.73 | 8.73 | qfq | 15,033,686 | 130,902,662 | -0.57% |
| 2026-05-15 | 8.81 | 9.04 | 8.74 | 8.78 | 8.78 | qfq | 18,445,956 | 163,586,968 | -0.11% |
| 2026-05-14 | 9.00 | 9.15 | 8.79 | 8.79 | 8.79 | qfq | 22,556,022 | 202,053,969 | -1.79% |
| 2026-05-13 | 8.93 | 8.98 | 8.88 | 8.95 | 8.95 | qfq | 15,146,010 | 135,312,357 | -0.11% |
| 2026-05-12 | 9.17 | 9.19 | 8.92 | 8.96 | 8.96 | qfq | 18,452,900 | 166,585,411 | -2.29% |
| 2026-05-11 | 9.21 | 9.26 | 9.12 | 9.17 | 9.17 | qfq | 15,505,845 | 142,065,937 | -0.65% |
| 2026-05-08 | 9.08 | 9.33 | 9.08 | 9.23 | 9.20 | qfq | 25,471,320 | 235,677,603 | 1.43% |
| 2026-05-07 | 9.15 | 9.18 | 9.07 | 9.10 | 9.07 | qfq | 15,573,003 | 141,809,113 | -0.22% |
| 2026-05-06 | 9.11 | 9.19 | 9.07 | 9.12 | 9.09 | qfq | 18,452,118 | 168,588,418 | 0.22% |
| 2026-04-30 | 8.99 | 9.16 | 8.93 | 9.10 | 9.07 | qfq | 19,086,362 | 172,944,010 | 1.00% |
| 2026-04-29 | 8.81 | 9.01 | 8.74 | 9.01 | 8.98 | qfq | 15,023,981 | 134,588,473 | 2.85% |
| 2026-04-28 | 8.98 | 8.98 | 8.72 | 8.76 | 8.74 | qfq | 13,170,764 | 116,241,017 | -2.88% |
| 2026-04-27 | 8.86 | 9.07 | 8.70 | 9.02 | 8.99 | qfq | 13,533,830 | 120,615,379 | 1.69% |
| 2026-04-24 | 8.89 | 8.96 | 8.73 | 8.87 | 8.85 | qfq | 11,247,844 | 99,340,282 | -0.45% |
| 2026-04-23 | 9.08 | 9.12 | 8.90 | 8.91 | 8.88 | qfq | 12,331,353 | 110,685,702 | -2.20% |
| 2026-04-22 | 9.00 | 9.12 | 8.90 | 9.11 | 9.08 | qfq | 13,135,684 | 118,493,490 | 0.77% |
| 2026-04-21 | 9.18 | 9.18 | 8.98 | 9.04 | 9.01 | qfq | 15,518,805 | 139,988,814 | -1.74% |
| 2026-04-20 | 9.20 | 9.26 | 9.13 | 9.20 | 9.17 | qfq | 18,110,655 | 166,318,908 | -0.11% |
| 2026-04-17 | 9.13 | 9.31 | 9.05 | 9.21 | 9.18 | qfq | 24,422,955 | 224,876,671 | 0.88% |
| 2026-04-16 | 9.08 | 9.13 | 8.97 | 9.13 | 9.10 | qfq | 29,171,797 | 264,687,761 | -0.54% |
| 2026-04-15 | 8.98 | 9.43 | 8.82 | 9.18 | 9.15 | qfq | 39,879,372 | 363,752,660 | 2.57% |
| 2026-04-14 | 8.86 | 8.96 | 8.83 | 8.95 | 8.92 | qfq | 14,057,291 | 125,017,473 | 1.59% |
| 2026-04-13 | 8.68 | 8.83 | 8.66 | 8.81 | 8.79 | qfq | 12,086,147 | 106,013,543 | 0.34% |
| 2026-04-10 | 8.74 | 8.86 | 8.66 | 8.78 | 8.76 | qfq | 18,002,708 | 158,202,707 | 2.09% |
| 2026-04-09 | 8.72 | 8.79 | 8.60 | 8.60 | 8.58 | qfq | 16,470,625 | 142,646,799 | -3.04% |
| 2026-04-08 | 8.68 | 8.87 | 8.66 | 8.87 | 8.85 | qfq | 22,740,572 | 199,885,234 | 2.78% |
| 2026-04-07 | 8.27 | 8.63 | 8.27 | 8.63 | 8.61 | qfq | 19,278,860 | 164,165,992 | 4.48% |
| 2026-04-03 | 8.45 | 8.55 | 8.25 | 8.26 | 8.24 | qfq | 10,883,611 | 90,645,438 | -2.02% |
| 2026-04-02 | 8.69 | 8.69 | 8.41 | 8.43 | 8.41 | qfq | 11,743,400 | 99,918,950 | -2.99% |
| 2026-04-01 | 8.72 | 8.75 | 8.60 | 8.69 | 8.67 | qfq | 10,540,322 | 91,389,966 | 1.40% |
| 2026-03-31 | 8.68 | 8.79 | 8.56 | 8.57 | 8.55 | qfq | 10,582,242 | 91,932,699 | -1.49% |
| 2026-03-30 | 8.60 | 8.73 | 8.52 | 8.70 | 8.68 | qfq | 10,613,000 | 91,763,523 | -0.23% |
| 2026-03-27 | 8.46 | 8.74 | 8.40 | 8.72 | 8.70 | qfq | 11,617,601 | 100,612,810 | 1.75% |
| 2026-03-26 | 8.82 | 8.88 | 8.53 | 8.57 | 8.55 | qfq | 13,099,583 | 113,587,933 | -3.05% |
| 2026-03-25 | 8.75 | 8.88 | 8.70 | 8.84 | 8.82 | qfq | 13,917,800 | 122,525,191 | 1.38% |
| 2026-03-24 | 8.74 | 8.76 | 8.46 | 8.72 | 8.70 | qfq | 19,398,000 | 166,912,439 | 3.20% |
| 2026-03-23 | 8.79 | 8.83 | 8.38 | 8.45 | 8.43 | qfq | 23,613,554 | 203,237,052 | -5.69% |
| 2026-03-20 | 9.41 | 9.45 | 8.96 | 8.96 | 8.93 | qfq | 20,294,181 | 185,567,714 | -4.38% |
| 2026-03-19 | 9.45 | 9.51 | 9.32 | 9.37 | 9.34 | qfq | 12,066,439 | 113,558,344 | -2.19% |
| 2026-03-18 | 9.49 | 9.58 | 9.39 | 9.58 | 9.55 | qfq | 10,482,160 | 99,503,649 | 1.38% |
| 2026-03-17 | 9.64 | 9.70 | 9.43 | 9.45 | 9.42 | qfq | 13,470,672 | 129,010,940 | -1.77% |
| 2026-03-16 | 9.50 | 9.67 | 9.46 | 9.62 | 9.59 | qfq | 14,813,576 | 141,912,571 | 1.26% |
| 2026-03-13 | 9.76 | 9.76 | 9.47 | 9.50 | 9.47 | qfq | 16,690,804 | 160,082,709 | -3.16% |
| 2026-03-12 | 9.78 | 9.88 | 9.75 | 9.81 | 9.78 | qfq | 15,074,853 | 148,009,080 | 0.10% |
| 2026-03-11 | 9.77 | 9.84 | 9.74 | 9.80 | 9.77 | qfq | 12,988,963 | 127,173,332 | 0.20% |
| 2026-03-10 | 9.72 | 9.88 | 9.67 | 9.78 | 9.75 | qfq | 15,513,110 | 151,439,247 | 1.66% |
| 2026-03-09 | 9.50 | 9.66 | 9.38 | 9.62 | 9.59 | qfq | 17,106,879 | 162,401,959 | -0.21% |
| 2026-03-06 | 9.49 | 9.64 | 9.45 | 9.64 | 9.61 | qfq | 11,957,572 | 114,778,106 | 0.84% |
| 2026-03-05 | 9.48 | 9.66 | 9.47 | 9.56 | 9.53 | qfq | 22,003,820 | 210,575,425 | 2.91% |
| 2026-03-04 | 9.34 | 9.45 | 9.21 | 9.29 | 9.26 | qfq | 20,387,547 | 189,955,777 | -1.90% |
| 2026-03-03 | 9.88 | 9.96 | 9.44 | 9.47 | 9.44 | qfq | 26,873,009 | 259,477,718 | -3.96% |
| 2026-03-02 | 10.21 | 10.26 | 9.83 | 9.86 | 9.83 | qfq | 43,127,308 | 429,314,309 | -5.74% |
| 2026-02-27 | 10.38 | 10.52 | 10.36 | 10.46 | 10.43 | qfq | 19,842,875 | 207,575,562 | 0.29% |
| 2026-02-26 | 10.51 | 10.55 | 10.38 | 10.43 | 10.40 | qfq | 18,354,600 | 191,573,336 | -0.57% |
| 2026-02-25 | 10.40 | 10.54 | 10.35 | 10.49 | 10.46 | qfq | 21,578,000 | 226,133,795 | 1.06% |
| 2026-02-24 | 10.51 | 10.55 | 10.30 | 10.38 | 10.35 | qfq | 17,828,000 | 185,637,557 | -0.48% |
| 2026-02-13 | 10.40 | 10.58 | 10.36 | 10.43 | 10.40 | qfq | 19,032,554 | 199,448,743 | 0.38% |
| 2026-02-12 | 10.43 | 10.48 | 10.33 | 10.39 | 10.36 | qfq | 13,464,319 | 140,137,746 | -0.29% |
| 2026-02-11 | 10.50 | 10.57 | 10.40 | 10.42 | 10.39 | qfq | 14,844,425 | 155,665,555 | -1.33% |
| 2026-02-10 | 10.45 | 10.63 | 10.44 | 10.56 | 10.53 | qfq | 18,737,094 | 197,840,515 | 1.05% |
| 2026-02-09 | 10.39 | 10.47 | 10.38 | 10.45 | 10.42 | qfq | 17,827,777 | 185,904,394 | 1.85% |
| 2026-02-06 | 10.19 | 10.37 | 10.08 | 10.26 | 10.23 | qfq | 15,060,460 | 154,752,291 | -0.29% |
| 2026-02-05 | 10.35 | 10.41 | 10.29 | 10.29 | 10.26 | qfq | 13,242,860 | 136,794,674 | -1.06% |
| 2026-02-04 | 10.46 | 10.48 | 10.28 | 10.40 | 10.37 | qfq | 22,184,628 | 229,803,914 | -1.14% |
| 2026-02-03 | 10.40 | 10.52 | 10.31 | 10.52 | 10.49 | qfq | 20,661,027 | 215,819,979 | 2.33% |
| 2026-02-02 | 10.39 | 10.57 | 10.28 | 10.28 | 10.25 | qfq | 23,536,142 | 246,089,644 | -1.15% |
| 2026-01-30 | 10.62 | 10.67 | 10.36 | 10.40 | 10.37 | qfq | 32,777,989 | 343,062,360 | -3.17% |
| 2026-01-29 | 10.56 | 11.03 | 10.36 | 10.74 | 10.71 | qfq | 48,248,594 | 520,343,405 | 1.13% |
| 2026-01-28 | 10.78 | 10.96 | 10.60 | 10.62 | 10.59 | qfq | 33,659,249 | 361,587,298 | -1.85% |
| 2026-01-27 | 10.86 | 11.06 | 10.60 | 10.82 | 10.79 | qfq | 30,816,771 | 331,190,755 | -0.82% |
| 2026-01-26 | 11.00 | 11.23 | 10.65 | 10.91 | 10.88 | qfq | 48,479,766 | 529,266,128 | 0.28% |
| 2026-01-23 | 10.79 | 10.98 | 10.78 | 10.88 | 10.85 | qfq | 25,247,954 | 274,861,366 | 0.65% |
| 2026-01-22 | 10.67 | 10.83 | 10.67 | 10.81 | 10.78 | qfq | 27,282,058 | 293,531,273 | 1.31% |
| 2026-01-21 | 10.60 | 10.76 | 10.50 | 10.67 | 10.64 | qfq | 19,786,306 | 211,209,685 | -0.09% |
| 2026-01-20 | 10.89 | 10.98 | 10.58 | 10.68 | 10.65 | qfq | 27,455,950 | 294,553,522 | -2.20% |
| 2026-01-19 | 10.82 | 10.93 | 10.75 | 10.92 | 10.89 | qfq | 23,833,611 | 258,979,231 | 0.46% |
| 2026-01-16 | 11.24 | 11.27 | 10.82 | 10.87 | 10.84 | qfq | 37,497,753 | 410,485,649 | -2.77% |
| 2026-01-15 | 11.26 | 11.39 | 11.06 | 11.18 | 11.15 | qfq | 45,407,715 | 508,674,027 | -2.19% |
| 2026-01-14 | 11.07 | 11.78 | 11.03 | 11.43 | 11.40 | qfq | 91,862,542 | 1,053,809,037 | 3.07% |
| 2026-01-13 | 11.50 | 11.50 | 11.00 | 11.09 | 11.06 | qfq | 58,446,878 | 655,115,801 | -3.82% |
| 2026-01-12 | 11.11 | 11.55 | 11.05 | 11.53 | 11.50 | qfq | 92,297,259 | 1,045,363,845 | 6.37% |
| 2026-01-09 | 10.62 | 10.84 | 10.61 | 10.84 | 10.81 | qfq | 39,015,030 | 419,273,005 | 2.17% |
| 2026-01-08 | 10.45 | 10.65 | 10.43 | 10.61 | 10.58 | qfq | 28,392,993 | 300,752,115 | 1.43% |
| 2026-01-07 | 10.65 | 10.71 | 10.44 | 10.46 | 10.43 | qfq | 37,405,843 | 394,494,820 | -2.70% |
| 2026-01-06 | 10.58 | 10.78 | 10.56 | 10.75 | 10.72 | qfq | 52,622,995 | 561,570,518 | 1.51% |
| 2026-01-05 | 10.99 | 10.99 | 10.44 | 10.59 | 10.56 | qfq | 58,245,315 | 616,098,145 | -1.76% |
| 2025-12-31 | 10.57 | 10.97 | 10.47 | 10.78 | 10.75 | qfq | 60,093,144 | 645,630,576 | 2.47% |
| 2025-12-30 | 10.50 | 10.59 | 10.39 | 10.52 | 10.49 | qfq | 34,866,694 | 365,969,736 | 0.19% |
| 2025-12-29 | 10.27 | 10.58 | 10.25 | 10.50 | 10.47 | qfq | 35,107,840 | 366,443,283 | 1.74% |
| 2025-12-26 | 10.18 | 10.36 | 10.17 | 10.32 | 10.29 | qfq | 24,916,808 | 256,346,474 | 0.58% |
| 2025-12-25 | 10.18 | 10.31 | 10.12 | 10.26 | 10.23 | qfq | 25,958,264 | 265,329,995 | 0.20% |
| 2025-12-24 | 9.80 | 10.50 | 9.76 | 10.24 | 10.21 | qfq | 48,062,358 | 489,059,669 | 4.49% |
| 2025-12-23 | 9.92 | 9.94 | 9.77 | 9.80 | 9.77 | qfq | 12,919,472 | 127,127,844 | -1.31% |
| 2025-12-22 | 9.92 | 9.98 | 9.91 | 9.93 | 9.90 | qfq | 15,435,396 | 153,474,716 | 0.40% |
| 2025-12-19 | 9.74 | 9.95 | 9.74 | 9.89 | 9.86 | qfq | 17,266,220 | 170,494,155 | 1.54% |
| 2025-12-18 | 9.70 | 9.88 | 9.68 | 9.74 | 9.71 | qfq | 16,430,276 | 161,195,874 | -0.61% |
| 2025-12-17 | 9.65 | 9.81 | 9.42 | 9.80 | 9.77 | qfq | 29,316,101 | 281,961,487 | 0.51% |
| 2025-12-16 | 9.62 | 9.90 | 9.50 | 9.75 | 9.72 | qfq | 28,004,485 | 271,674,326 | 1.35% |
| 2025-12-15 | 9.73 | 9.78 | 9.61 | 9.62 | 9.59 | qfq | 12,261,500 | 118,674,532 | -1.23% |
| 2025-12-12 | 9.66 | 9.77 | 9.60 | 9.74 | 9.71 | qfq | 11,449,597 | 111,135,334 | 1.04% |
| 2025-12-11 | 9.90 | 9.94 | 9.63 | 9.64 | 9.61 | qfq | 15,086,897 | 147,081,013 | -2.63% |
| 2025-12-10 | 9.92 | 9.95 | 9.80 | 9.90 | 9.87 | qfq | 11,573,820 | 114,296,413 | -0.30% |
| 2025-12-09 | 10.05 | 10.08 | 9.92 | 9.93 | 9.90 | qfq | 11,895,678 | 118,659,197 | -1.49% |
| 2025-12-08 | 10.01 | 10.16 | 10.01 | 10.08 | 10.05 | qfq | 18,037,975 | 181,880,292 | 1.20% |
| 2025-12-05 | 9.77 | 10.01 | 9.70 | 9.96 | 9.93 | qfq | 17,400,769 | 172,047,363 | 1.63% |
| 2025-12-04 | 9.78 | 9.90 | 9.65 | 9.80 | 9.77 | qfq | 13,756,100 | 134,694,765 | 0.10% |
| 2025-12-03 | 10.03 | 10.04 | 9.75 | 9.79 | 9.76 | qfq | 20,736,744 | 204,088,038 | -2.30% |
| 2025-12-02 | 10.15 | 10.15 | 10.00 | 10.02 | 9.99 | qfq | 12,126,740 | 121,665,392 | -1.47% |
| 2025-12-01 | 10.07 | 10.20 | 10.04 | 10.17 | 10.14 | qfq | 17,116,175 | 173,508,928 | 0.69% |
| 2025-11-28 | 10.01 | 10.10 | 9.97 | 10.10 | 10.07 | qfq | 11,287,800 | 113,394,224 | 0.90% |
| 2025-11-27 | 10.08 | 10.15 | 10.00 | 10.01 | 9.98 | qfq | 11,382,575 | 114,565,494 | -0.20% |
| 2025-11-26 | 10.21 | 10.28 | 10.02 | 10.03 | 10.00 | qfq | 16,948,351 | 171,915,411 | -2.05% |
| 2025-11-25 | 10.16 | 10.36 | 10.16 | 10.24 | 10.21 | qfq | 16,616,810 | 170,817,302 | 0.79% |
| 2025-11-24 | 9.94 | 10.20 | 9.86 | 10.16 | 10.13 | qfq | 21,080,272 | 212,199,879 | 2.83% |
| 2025-11-21 | 10.06 | 10.20 | 9.84 | 9.88 | 9.85 | qfq | 24,042,926 | 240,058,392 | -2.76% |
| 2025-11-20 | 10.40 | 10.44 | 10.15 | 10.16 | 10.13 | qfq | 20,386,036 | 208,985,967 | -1.26% |
| 2025-11-19 | 10.61 | 10.65 | 10.22 | 10.29 | 10.26 | qfq | 29,268,328 | 303,725,763 | -3.74% |
| 2025-11-18 | 10.58 | 10.74 | 10.53 | 10.69 | 10.66 | qfq | 18,713,626 | 199,566,769 | 0.56% |
| 2025-11-17 | 10.49 | 10.68 | 10.46 | 10.63 | 10.60 | qfq | 14,639,263 | 155,190,676 | 0.76% |
| 2025-11-14 | 10.65 | 10.72 | 10.54 | 10.55 | 10.52 | qfq | 15,068,266 | 160,449,452 | -1.77% |
| 2025-11-13 | 10.65 | 10.75 | 10.54 | 10.74 | 10.71 | qfq | 16,132,386 | 172,366,252 | 0.85% |
| 2025-11-12 | 10.88 | 10.90 | 10.55 | 10.65 | 10.62 | qfq | 24,035,600 | 256,585,563 | -2.47% |
| 2025-11-11 | 10.94 | 11.01 | 10.85 | 10.92 | 10.89 | qfq | 19,718,760 | 215,567,580 | -0.18% |
| 2025-11-10 | 10.91 | 10.99 | 10.83 | 10.94 | 10.91 | qfq | 18,723,965 | 204,264,151 | 0.74% |
| 2025-11-07 | 10.99 | 10.99 | 10.85 | 10.86 | 10.83 | qfq | 23,898,547 | 260,399,619 | -1.72% |
| 2025-11-06 | 11.10 | 11.11 | 10.92 | 11.05 | 11.02 | qfq | 23,958,971 | 263,771,849 | -0.54% |
| 2025-11-05 | 11.05 | 11.23 | 11.00 | 11.11 | 11.08 | qfq | 22,173,404 | 245,961,533 | -0.63% |
| 2025-11-04 | 11.32 | 11.33 | 11.11 | 11.18 | 11.15 | qfq | 26,888,558 | 301,136,984 | -2.10% |
| 2025-11-03 | 11.29 | 11.60 | 11.15 | 11.42 | 11.39 | qfq | 43,031,790 | 490,158,847 | 1.33% |
| 2025-10-31 | 11.08 | 11.35 | 11.04 | 11.27 | 11.24 | qfq | 38,310,587 | 430,291,691 | 2.18% |
| 2025-10-30 | 11.15 | 11.28 | 11.03 | 11.03 | 11.00 | qfq | 31,325,459 | 349,304,126 | -1.52% |
| 2025-10-29 | 11.10 | 11.20 | 10.99 | 11.20 | 11.17 | qfq | 32,217,341 | 357,597,861 | 0.54% |
| 2025-10-28 | 11.11 | 11.25 | 11.05 | 11.14 | 11.11 | qfq | 26,986,618 | 300,285,515 | -0.62% |
| 2025-10-27 | 11.23 | 11.42 | 11.10 | 11.21 | 11.18 | qfq | 53,287,266 | 597,847,530 | 0.45% |
| 2025-10-24 | 10.85 | 11.20 | 10.85 | 11.16 | 11.13 | qfq | 44,026,281 | 487,169,150 | 2.86% |
| 2025-10-23 | 10.69 | 10.85 | 10.46 | 10.85 | 10.82 | qfq | 24,399,949 | 259,328,091 | 1.12% |
| 2025-10-22 | 10.68 | 10.86 | 10.63 | 10.73 | 10.70 | qfq | 17,195,074 | 184,877,347 | -0.19% |
| 2025-10-21 | 10.67 | 10.81 | 10.56 | 10.75 | 10.72 | qfq | 19,325,132 | 206,689,519 | 1.42% |
| 2025-10-20 | 10.59 | 10.73 | 10.51 | 10.60 | 10.57 | qfq | 20,985,475 | 222,412,859 | 1.63% |
| 2025-10-17 | 10.84 | 10.92 | 10.38 | 10.43 | 10.40 | qfq | 30,370,519 | 322,850,004 | -3.96% |
| 2025-10-16 | 11.13 | 11.14 | 10.85 | 10.86 | 10.83 | qfq | 27,245,035 | 298,583,982 | -2.78% |
| 2025-10-15 | 11.03 | 11.17 | 10.83 | 11.17 | 11.14 | qfq | 32,916,969 | 363,461,945 | 2.38% |
| 2025-10-14 | 11.24 | 11.37 | 10.88 | 10.91 | 10.88 | qfq | 34,865,471 | 387,051,098 | -1.18% |
| 2025-10-13 | 10.75 | 11.11 | 10.75 | 11.04 | 11.01 | qfq | 38,449,136 | 422,188,942 | -2.99% |
| 2025-10-10 | 11.64 | 11.71 | 11.37 | 11.38 | 11.35 | qfq | 42,367,166 | 486,966,695 | -3.48% |
| 2025-10-09 | 11.30 | 12.05 | 11.25 | 11.79 | 11.76 | qfq | 67,446,970 | 786,465,897 | 4.06% |
| 2025-09-30 | 11.46 | 11.55 | 11.28 | 11.33 | 11.30 | qfq | 38,808,539 | 441,528,447 | -0.79% |
| 2025-09-29 | 11.29 | 11.58 | 11.08 | 11.42 | 11.39 | qfq | 44,766,467 | 509,985,918 | 1.96% |
| 2025-09-26 | 11.74 | 11.74 | 11.15 | 11.20 | 11.17 | qfq | 61,134,797 | 699,826,161 | -5.49% |
| 2025-09-25 | 11.63 | 12.01 | 11.55 | 11.85 | 11.82 | qfq | 69,251,256 | 815,150,725 | 0.68% |
| 2025-09-24 | 12.05 | 12.05 | 11.45 | 11.77 | 11.74 | qfq | 81,222,784 | 950,691,823 | -3.21% |
| 2025-09-23 | 12.43 | 12.44 | 11.94 | 12.16 | 12.13 | qfq | 80,405,009 | 976,937,609 | -3.95% |
| 2025-09-22 | 12.12 | 12.68 | 11.86 | 12.66 | 12.62 | qfq | 113,638,266 | 1,403,939,852 | 4.71% |
| 2025-09-19 | 12.40 | 12.42 | 11.95 | 12.09 | 12.06 | qfq | 98,264,171 | 1,190,599,421 | -2.97% |
| 2025-09-18 | 13.08 | 13.19 | 12.15 | 12.46 | 12.42 | qfq | 178,962,870 | 2,260,813,681 | -5.18% |
| 2025-09-17 | 12.61 | 13.50 | 12.50 | 13.14 | 13.10 | qfq | 236,386,147 | 3,095,997,235 | 2.10% |
| 2025-09-16 | 11.79 | 12.87 | 11.78 | 12.87 | 12.83 | qfq | 180,158,141 | 2,223,128,705 | 10.00% |
| 2025-09-15 | 11.65 | 11.92 | 11.41 | 11.70 | 11.67 | qfq | 85,265,013 | 988,049,955 | -1.10% |
| 2025-09-12 | 12.00 | 12.35 | 11.79 | 11.83 | 11.80 | qfq | 119,753,813 | 1,438,679,861 | -2.63% |
| 2025-09-11 | 11.77 | 12.48 | 11.65 | 12.15 | 12.12 | qfq | 159,395,080 | 1,918,671,569 | 1.76% |
| 2025-09-10 | 11.59 | 12.11 | 11.43 | 11.94 | 11.91 | qfq | 154,612,801 | 1,832,044,882 | 4.46% |
| 2025-09-09 | 11.63 | 11.73 | 11.33 | 11.43 | 11.40 | qfq | 93,091,685 | 1,073,277,348 | -3.14% |
| 2025-09-08 | 11.68 | 12.00 | 11.55 | 11.80 | 11.77 | qfq | 128,499,713 | 1,514,669,078 | 0.60% |
| 2025-09-05 | 11.74 | 11.95 | 11.53 | 11.73 | 11.70 | qfq | 163,055,738 | 1,903,363,970 | -1.59% |
| 2025-09-04 | 10.82 | 11.92 | 10.78 | 11.92 | 11.89 | qfq | 214,241,308 | 2,474,356,367 | 9.96% |
| 2025-09-03 | 11.41 | 11.56 | 10.81 | 10.84 | 10.81 | qfq | 86,293,538 | 962,908,334 | -6.23% |
| 2025-09-02 | 11.60 | 11.74 | 11.22 | 11.56 | 11.53 | qfq | 124,522,497 | 1,428,247,599 | -2.61% |
| 2025-09-01 | 11.99 | 12.21 | 11.52 | 11.87 | 11.84 | qfq | 229,839,512 | 2,728,311,097 | 1.45% |
| 2025-08-29 | 11.20 | 11.70 | 10.95 | 11.70 | 11.67 | qfq | 121,980,810 | 1,385,118,867 | 9.96% |
| 2025-08-28 | 10.50 | 10.65 | 10.14 | 10.64 | 10.61 | qfq | 53,399,756 | 558,335,979 | 0.66% |
| 2025-08-27 | 10.78 | 10.95 | 10.56 | 10.57 | 10.54 | qfq | 76,621,742 | 827,269,053 | -0.75% |
| 2025-08-26 | 10.51 | 10.74 | 10.44 | 10.65 | 10.62 | qfq | 52,915,470 | 563,700,173 | 0.76% |
| 2025-08-25 | 10.68 | 10.68 | 10.48 | 10.57 | 10.54 | qfq | 49,803,502 | 526,430,022 | 0.00% |
| 2025-08-22 | 10.35 | 10.62 | 10.35 | 10.57 | 10.54 | qfq | 52,678,579 | 553,804,174 | 1.34% |
| 2025-08-21 | 10.52 | 10.79 | 10.36 | 10.43 | 10.40 | qfq | 46,649,649 | 491,242,408 | -0.57% |
| 2025-08-20 | 10.46 | 10.57 | 10.29 | 10.49 | 10.46 | qfq | 38,785,400 | 404,160,593 | -0.29% |
| 2025-08-19 | 10.30 | 10.65 | 10.30 | 10.52 | 10.49 | qfq | 64,033,166 | 673,757,128 | 1.35% |
| 2025-08-18 | 10.20 | 10.45 | 10.17 | 10.38 | 10.35 | qfq | 56,344,060 | 581,251,584 | 1.27% |
| 2025-08-15 | 10.05 | 10.25 | 10.00 | 10.25 | 10.22 | qfq | 51,866,290 | 527,360,830 | 1.38% |
| 2025-08-14 | 10.11 | 10.25 | 10.08 | 10.11 | 10.08 | qfq | 36,114,568 | 366,596,726 | -0.10% |
| 2025-08-13 | 10.16 | 10.20 | 10.05 | 10.12 | 10.09 | qfq | 27,999,445 | 283,258,807 | -0.10% |
| 2025-08-12 | 10.19 | 10.22 | 10.10 | 10.13 | 10.10 | qfq | 20,352,272 | 206,533,427 | -0.39% |
| 2025-08-11 | 10.03 | 10.23 | 10.02 | 10.17 | 10.14 | qfq | 21,826,144 | 221,515,786 | 1.29% |
| 2025-08-08 | 10.22 | 10.25 | 10.03 | 10.04 | 10.01 | qfq | 31,942,440 | 321,955,364 | -2.14% |
| 2025-08-07 | 10.23 | 10.50 | 10.21 | 10.26 | 10.23 | qfq | 28,808,412 | 296,340,820 | 0.59% |
| 2025-08-06 | 10.16 | 10.21 | 10.07 | 10.20 | 10.17 | qfq | 25,588,498 | 259,817,261 | -0.29% |
| 2025-08-05 | 10.17 | 10.33 | 10.15 | 10.23 | 10.20 | qfq | 24,543,664 | 250,803,894 | 0.69% |
| 2025-08-04 | 10.08 | 10.17 | 10.03 | 10.16 | 10.13 | qfq | 17,887,753 | 180,757,999 | -0.10% |
| 2025-08-01 | 10.06 | 10.22 | 9.96 | 10.17 | 10.14 | qfq | 32,810,472 | 330,971,082 | 0.59% |
| 2025-07-31 | 9.99 | 10.30 | 9.98 | 10.11 | 10.08 | qfq | 36,192,074 | 366,867,453 | 0.80% |
| 2025-07-30 | 10.18 | 10.18 | 10.00 | 10.03 | 10.00 | qfq | 24,473,127 | 246,391,124 | -1.67% |
| 2025-07-29 | 10.18 | 10.20 | 10.00 | 10.20 | 10.17 | qfq | 30,722,303 | 310,477,467 | 0.39% |
| 2025-07-28 | 10.40 | 10.40 | 10.08 | 10.16 | 10.13 | qfq | 68,235,801 | 693,376,291 | -4.42% |
| 2025-07-25 | 10.57 | 10.75 | 10.47 | 10.63 | 10.60 | qfq | 39,344,860 | 417,547,093 | 0.47% |
| 2025-07-24 | 10.39 | 10.58 | 10.38 | 10.58 | 10.55 | qfq | 27,026,981 | 284,128,602 | 1.34% |
| 2025-07-23 | 10.46 | 10.60 | 10.38 | 10.44 | 10.41 | qfq | 32,671,781 | 342,774,206 | -0.48% |
| 2025-07-22 | 10.60 | 10.62 | 10.41 | 10.49 | 10.46 | qfq | 33,703,179 | 353,271,732 | -1.32% |
| 2025-07-21 | 10.65 | 10.79 | 10.56 | 10.63 | 10.60 | qfq | 37,225,300 | 396,257,358 | -0.37% |
| 2025-07-18 | 11.01 | 11.32 | 10.66 | 10.67 | 10.64 | qfq | 60,881,700 | 663,035,387 | -1.11% |
| 2025-07-17 | 10.75 | 10.92 | 10.70 | 10.79 | 10.76 | qfq | 37,852,205 | 407,800,645 | 0.09% |
| 2025-07-16 | 10.83 | 10.94 | 10.70 | 10.78 | 10.75 | qfq | 38,032,753 | 411,383,628 | -0.55% |
| 2025-07-15 | 10.79 | 11.02 | 10.55 | 10.84 | 10.81 | qfq | 58,848,120 | 632,798,815 | 0.18% |
| 2025-07-14 | 11.07 | 11.11 | 10.75 | 10.82 | 10.79 | qfq | 52,476,753 | 569,056,262 | -1.90% |
| 2025-07-11 | 10.85 | 11.20 | 10.63 | 11.03 | 11.00 | qfq | 103,493,478 | 1,135,535,564 | 0.91% |
| 2025-07-10 | 10.86 | 11.09 | 10.72 | 10.93 | 10.90 | qfq | 88,891,014 | 971,224,830 | 0.64% |
| 2025-07-09 | 10.66 | 11.15 | 10.53 | 10.86 | 10.83 | qfq | 101,472,176 | 1,100,494,557 | 1.88% |
| 2025-07-08 | 10.39 | 10.67 | 10.32 | 10.66 | 10.63 | qfq | 53,447,012 | 566,152,062 | 2.21% |
| 2025-07-07 | 10.24 | 10.48 | 10.19 | 10.43 | 10.40 | qfq | 34,977,102 | 363,832,700 | 1.56% |
| 2025-07-04 | 10.29 | 10.45 | 10.16 | 10.27 | 10.24 | qfq | 37,976,300 | 391,782,736 | -0.39% |
| 2025-07-03 | 10.55 | 10.60 | 10.22 | 10.31 | 10.28 | qfq | 31,180,500 | 321,689,314 | -0.77% |
| 2025-07-02 | 10.53 | 10.54 | 10.28 | 10.39 | 10.36 | qfq | 28,096,500 | 292,024,287 | -1.42% |
| 2025-07-01 | 10.65 | 10.71 | 10.45 | 10.54 | 10.51 | qfq | 32,280,400 | 340,643,910 | -1.22% |
| 2025-06-30 | 10.65 | 10.75 | 10.64 | 10.67 | 10.64 | qfq | 37,880,300 | 404,533,803 | 0.09% |
| 2025-06-27 | 10.86 | 10.99 | 10.65 | 10.66 | 10.63 | qfq | 57,251,869 | 617,360,167 | -1.11% |
| 2025-06-26 | 11.17 | 11.24 | 10.76 | 10.78 | 10.75 | qfq | 88,729,700 | 964,636,866 | -1.55% |
| 2025-06-25 | 10.57 | 11.25 | 10.46 | 10.95 | 10.92 | qfq | 144,016,158 | 1,557,302,546 | 3.79% |
| 2025-06-24 | 9.90 | 10.90 | 9.87 | 10.55 | 10.52 | qfq | 120,904,709 | 1,282,815,551 | 6.46% |
| 2025-06-23 | 9.48 | 9.92 | 9.45 | 9.91 | 9.88 | qfq | 27,689,930 | 270,390,504 | 3.34% |
| 2025-06-20 | 9.85 | 9.90 | 9.49 | 9.59 | 9.56 | qfq | 28,973,200 | 279,437,225 | -3.03% |
| 2025-06-19 | 10.35 | 10.36 | 9.86 | 9.89 | 9.86 | qfq | 36,297,558 | 363,943,743 | -3.79% |
| 2025-06-18 | 10.30 | 10.49 | 10.22 | 10.28 | 10.25 | qfq | 29,780,560 | 308,150,928 | -0.96% |
| 2025-06-17 | 10.25 | 10.53 | 10.18 | 10.38 | 10.35 | qfq | 39,047,580 | 404,784,633 | 1.27% |
| 2025-06-16 | 9.82 | 10.30 | 9.82 | 10.25 | 10.22 | qfq | 39,300,860 | 401,214,531 | 3.22% |
| 2025-06-13 | 10.20 | 10.23 | 9.90 | 9.93 | 9.90 | qfq | 37,167,303 | 371,991,118 | -3.50% |
| 2025-06-12 | 10.20 | 10.63 | 10.16 | 10.29 | 10.26 | qfq | 31,069,220 | 322,408,404 | 0.10% |
| 2025-06-11 | 10.16 | 10.45 | 10.16 | 10.28 | 10.25 | qfq | 30,007,338 | 309,257,962 | 0.69% |
| 2025-06-10 | 10.52 | 10.53 | 10.07 | 10.21 | 10.18 | qfq | 41,214,400 | 423,544,850 | -3.13% |
| 2025-06-09 | 10.50 | 10.59 | 10.42 | 10.54 | 10.51 | qfq | 34,954,077 | 367,741,089 | 0.67% |
| 2025-06-06 | 10.58 | 10.68 | 10.32 | 10.47 | 10.44 | qfq | 55,113,738 | 576,409,358 | -2.15% |
| 2025-06-05 | 10.30 | 10.85 | 10.24 | 10.70 | 10.67 | qfq | 89,334,863 | 946,133,439 | 3.38% |
| 2025-06-04 | 10.18 | 10.49 | 10.13 | 10.35 | 10.32 | qfq | 56,604,793 | 581,738,290 | 0.98% |
| 2025-06-03 | 10.21 | 10.50 | 10.21 | 10.25 | 10.22 | qfq | 52,781,700 | 546,851,762 | 1.18% |
| 2025-05-30 | 10.19 | 10.53 | 10.11 | 10.13 | 10.10 | qfq | 53,807,013 | 554,392,950 | -1.27% |
| 2025-05-29 | 9.70 | 10.39 | 9.65 | 10.26 | 10.23 | qfq | 72,438,302 | 734,319,366 | 5.34% |
| 2025-05-28 | 10.09 | 10.21 | 9.70 | 9.74 | 9.71 | qfq | 56,422,800 | 558,415,226 | -3.66% |
| 2025-05-27 | 10.25 | 10.30 | 10.04 | 10.11 | 10.08 | qfq | 35,542,681 | 359,728,123 | -1.84% |
| 2025-05-26 | 10.32 | 10.32 | 9.97 | 10.30 | 10.27 | qfq | 51,046,120 | 517,504,088 | -0.39% |
| 2025-05-23 | 10.63 | 10.89 | 10.31 | 10.34 | 10.31 | qfq | 73,002,390 | 768,394,813 | -3.99% |
| 2025-05-22 | 10.45 | 10.98 | 10.36 | 10.77 | 10.74 | qfq | 89,982,877 | 969,486,309 | 2.28% |
| 2025-05-21 | 10.61 | 10.76 | 10.42 | 10.53 | 10.50 | qfq | 70,098,740 | 739,357,316 | -3.84% |
| 2025-05-20 | 11.17 | 11.27 | 10.82 | 10.95 | 10.92 | qfq | 118,173,059 | 1,294,696,673 | -0.54% |
| 2025-05-19 | 10.18 | 11.01 | 10.14 | 11.01 | 10.98 | qfq | 115,702,697 | 1,239,406,854 | 9.99% |
| 2025-05-16 | 9.90 | 10.10 | 9.89 | 10.01 | 9.98 | qfq | 18,089,533 | 181,158,814 | 0.40% |
| 2025-05-15 | 10.34 | 10.35 | 9.97 | 9.97 | 9.94 | qfq | 34,993,200 | 353,629,384 | -4.41% |
| 2025-05-14 | 10.15 | 10.55 | 10.11 | 10.43 | 10.40 | qfq | 44,632,221 | 461,688,365 | 1.96% |
| 2025-05-13 | 10.41 | 10.49 | 10.22 | 10.23 | 10.20 | qfq | 29,120,300 | 301,253,834 | -1.06% |
| 2025-05-12 | 10.19 | 10.35 | 10.08 | 10.34 | 10.31 | qfq | 32,350,724 | 330,623,595 | 2.48% |
| 2025-05-09 | 10.32 | 10.35 | 10.07 | 10.09 | 10.06 | qfq | 35,872,488 | 364,232,778 | -2.98% |
| 2025-05-08 | 10.34 | 10.59 | 10.26 | 10.40 | 10.37 | qfq | 50,207,099 | 521,829,858 | -0.67% |
| 2025-05-07 | 11.00 | 11.04 | 10.38 | 10.47 | 10.44 | qfq | 74,959,600 | 793,864,095 | -2.06% |
| 2025-05-06 | 10.34 | 10.72 | 10.23 | 10.69 | 10.66 | qfq | 74,499,710 | 784,101,359 | 3.29% |
| 2025-04-30 | 10.21 | 10.64 | 10.05 | 10.35 | 10.32 | qfq | 84,413,622 | 872,303,082 | -0.48% |
| 2025-04-29 | 10.00 | 10.77 | 9.80 | 10.40 | 10.37 | qfq | 121,664,188 | 1,250,592,810 | 3.48% |
| 2025-04-28 | 9.50 | 10.05 | 9.50 | 10.05 | 10.02 | qfq | 37,876,400 | 377,032,339 | 9.96% |
| 2025-04-25 | 9.14 | 9.31 | 9.06 | 9.14 | 9.11 | qfq | 23,137,027 | 212,073,906 | 0.00% |
| 2025-04-24 | 9.52 | 9.52 | 9.13 | 9.14 | 9.11 | qfq | 34,555,253 | 320,693,012 | -4.39% |
| 2025-04-23 | 9.45 | 9.79 | 9.42 | 9.56 | 9.53 | qfq | 53,169,146 | 511,682,391 | -0.21% |
| 2025-04-22 | 9.25 | 9.96 | 9.23 | 9.58 | 9.55 | qfq | 75,799,294 | 724,912,309 | 4.59% |
| 2025-04-21 | 8.93 | 9.17 | 8.85 | 9.16 | 9.13 | qfq | 20,983,300 | 190,672,163 | 2.46% |
| 2025-04-18 | 8.86 | 9.01 | 8.84 | 8.94 | 8.91 | qfq | 12,925,120 | 115,300,927 | 0.34% |
| 2025-04-17 | 8.88 | 9.05 | 8.86 | 8.91 | 8.88 | qfq | 16,033,413 | 143,940,577 | -0.22% |
| 2025-04-16 | 9.03 | 9.12 | 8.78 | 8.93 | 8.90 | qfq | 20,505,407 | 183,447,453 | -1.87% |
| 2025-04-15 | 9.15 | 9.24 | 9.01 | 9.10 | 9.07 | qfq | 18,219,006 | 165,986,030 | -0.44% |
| 2025-04-14 | 9.10 | 9.25 | 9.10 | 9.14 | 9.11 | qfq | 25,447,371 | 233,333,879 | 1.78% |
| 2025-04-11 | 8.76 | 9.09 | 8.76 | 8.98 | 8.95 | qfq | 29,465,116 | 265,308,459 | 0.67% |
| 2025-04-10 | 8.76 | 9.10 | 8.76 | 8.92 | 8.89 | qfq | 41,711,206 | 374,073,465 | 3.12% |
| 2025-04-09 | 8.17 | 8.76 | 7.54 | 8.65 | 8.63 | qfq | 48,604,267 | 401,055,229 | 3.59% |
| 2025-04-08 | 8.51 | 8.83 | 8.03 | 8.35 | 8.33 | qfq | 46,686,640 | 389,437,311 | -5.65% |
| 2025-04-07 | 9.19 | 9.29 | 8.85 | 8.85 | 8.83 | qfq | 17,630,800 | 157,415,353 | -9.97% |
| 2025-04-03 | 9.82 | 10.02 | 9.75 | 9.83 | 9.80 | qfq | 17,832,827 | 176,213,289 | -1.11% |
| 2025-04-02 | 9.85 | 10.10 | 9.84 | 9.94 | 9.91 | qfq | 15,415,480 | 153,946,701 | -0.10% |
| 2025-04-01 | 10.19 | 10.25 | 9.93 | 9.95 | 9.92 | qfq | 24,068,500 | 241,818,219 | -2.07% |
| 2025-03-31 | 9.93 | 10.25 | 9.63 | 10.16 | 10.13 | qfq | 38,609,290 | 382,362,047 | 1.30% |
| 2025-03-28 | 10.06 | 10.19 | 10.01 | 10.03 | 10.00 | qfq | 19,315,807 | 194,933,374 | -1.08% |
| 2025-03-27 | 10.16 | 10.35 | 10.03 | 10.14 | 10.11 | qfq | 26,781,765 | 272,788,597 | -0.49% |
| 2025-03-26 | 10.11 | 10.25 | 10.06 | 10.19 | 10.16 | qfq | 19,693,800 | 200,637,941 | 0.49% |
| 2025-03-25 | 10.28 | 10.32 | 10.09 | 10.14 | 10.11 | qfq | 24,108,100 | 245,306,257 | -1.65% |
| 2025-03-24 | 10.64 | 10.68 | 10.01 | 10.31 | 10.28 | qfq | 42,673,392 | 439,183,540 | -2.92% |
| 2025-03-21 | 11.06 | 11.17 | 10.62 | 10.62 | 10.59 | qfq | 47,783,400 | 516,055,739 | -4.32% |
| 2025-03-20 | 11.27 | 11.32 | 11.10 | 11.10 | 11.07 | qfq | 32,320,962 | 362,052,290 | -1.68% |
| 2025-03-19 | 11.44 | 11.44 | 11.21 | 11.29 | 11.26 | qfq | 42,046,705 | 474,800,439 | -2.25% |
| 2025-03-18 | 11.48 | 11.83 | 11.45 | 11.55 | 11.52 | qfq | 52,147,596 | 606,487,249 | 1.40% |
| 2025-03-17 | 11.50 | 11.56 | 11.37 | 11.39 | 11.36 | qfq | 40,147,804 | 459,040,854 | -1.73% |
| 2025-03-14 | 11.20 | 11.75 | 11.11 | 11.59 | 11.56 | qfq | 61,246,970 | 703,712,375 | 3.48% |
| 2025-03-13 | 11.44 | 11.52 | 11.11 | 11.20 | 11.17 | qfq | 45,466,370 | 511,071,401 | -3.03% |
| 2025-03-12 | 11.65 | 11.75 | 11.50 | 11.55 | 11.52 | qfq | 49,806,200 | 578,417,946 | 0.17% |
| 2025-03-11 | 11.41 | 11.55 | 11.30 | 11.53 | 11.50 | qfq | 48,018,896 | 548,200,889 | -0.86% |
| 2025-03-10 | 11.75 | 11.89 | 11.50 | 11.63 | 11.60 | qfq | 56,713,968 | 661,116,172 | -2.27% |
| 2025-03-07 | 12.37 | 12.50 | 11.73 | 11.90 | 11.87 | qfq | 109,635,858 | 1,337,335,876 | -0.92% |
| 2025-03-06 | 11.78 | 12.26 | 11.69 | 12.01 | 11.98 | qfq | 108,803,873 | 1,304,238,284 | 5.35% |
| 2025-03-05 | 11.34 | 11.45 | 11.08 | 11.40 | 11.37 | qfq | 53,317,633 | 601,767,220 | 0.26% |
| 2025-03-04 | 10.97 | 11.50 | 10.90 | 11.37 | 11.34 | qfq | 60,089,310 | 679,409,193 | 1.52% |
| 2025-03-03 | 12.06 | 12.14 | 11.07 | 11.20 | 11.17 | qfq | 106,008,678 | 1,218,122,105 | -8.94% |
| 2025-02-28 | 12.79 | 13.25 | 12.30 | 12.30 | 12.27 | qfq | 87,351,857 | 1,115,926,106 | -5.31% |
| 2025-02-27 | 13.10 | 13.30 | 12.46 | 12.99 | 12.95 | qfq | 131,187,263 | 1,703,346,515 | -3.56% |
| 2025-02-26 | 12.61 | 13.75 | 12.28 | 13.47 | 13.43 | qfq | 188,891,782 | 2,447,423,395 | 5.40% |
| 2025-02-25 | 12.65 | 13.88 | 12.37 | 12.78 | 12.74 | qfq | 163,475,491 | 2,136,898,712 | -0.39% |
| 2025-02-24 | 12.15 | 13.30 | 12.06 | 12.83 | 12.79 | qfq | 164,490,266 | 2,113,710,110 | 3.55% |
| 2025-02-21 | 12.44 | 12.69 | 11.89 | 12.39 | 12.36 | qfq | 106,794,681 | 1,314,514,297 | 0.24% |
| 2025-02-20 | 12.20 | 12.75 | 12.11 | 12.36 | 12.33 | qfq | 91,624,138 | 1,140,109,944 | 0.16% |
| 2025-02-19 | 12.20 | 12.37 | 11.86 | 12.34 | 12.31 | qfq | 92,451,167 | 1,129,118,372 | 1.65% |
| 2025-02-18 | 12.86 | 12.87 | 11.93 | 12.14 | 12.11 | qfq | 144,959,557 | 1,811,407,323 | -8.38% |
| 2025-02-17 | 12.72 | 13.49 | 12.44 | 13.25 | 13.21 | qfq | 195,870,537 | 2,536,025,566 | 3.76% |
| 2025-02-14 | 12.36 | 13.60 | 11.90 | 12.77 | 12.73 | qfq | 206,386,778 | 2,607,050,894 | 2.24% |
| 2025-02-13 | 12.90 | 12.90 | 12.29 | 12.49 | 12.45 | qfq | 195,609,874 | 2,458,284,765 | -4.58% |
| 2025-02-12 | 11.72 | 13.09 | 11.67 | 13.09 | 13.05 | qfq | 248,633,617 | 3,138,464,964 | 10.00% |
| 2025-02-11 | 11.91 | 12.16 | 11.76 | 11.90 | 11.87 | qfq | 136,417,585 | 1,631,727,447 | -0.83% |
| 2025-02-10 | 12.02 | 12.36 | 11.80 | 12.00 | 11.97 | qfq | 173,891,576 | 2,089,362,352 | -1.88% |
| 2025-02-07 | 12.17 | 13.37 | 11.99 | 12.23 | 12.20 | qfq | 261,919,873 | 3,292,098,109 | -3.17% |
| 2025-02-06 | 11.41 | 12.63 | 11.01 | 12.63 | 12.59 | qfq | 181,692,815 | 2,160,227,661 | 10.02% |
| 2025-02-05 | 12.30 | 13.31 | 11.19 | 11.48 | 11.45 | qfq | 259,239,567 | 3,217,282,030 | -5.12% |
| 2025-01-27 | 11.59 | 12.10 | 10.89 | 12.10 | 12.07 | qfq | 248,086,911 | 2,847,066,351 | 10.00% |
| 2025-01-24 | 9.99 | 11.00 | 9.99 | 11.00 | 10.97 | qfq | 174,755,620 | 1,831,518,472 | 10.00% |
| 2025-01-23 | 9.79 | 10.43 | 9.70 | 10.00 | 9.97 | qfq | 149,483,154 | 1,519,258,474 | 5.49% |
| 2025-01-22 | 9.41 | 9.57 | 9.25 | 9.48 | 9.45 | qfq | 41,733,000 | 393,017,500 | -1.35% |
| 2025-01-21 | 9.88 | 9.93 | 9.48 | 9.61 | 9.58 | qfq | 55,768,900 | 536,584,357 | -1.94% |
| 2025-01-20 | 10.04 | 10.16 | 9.73 | 9.80 | 9.77 | qfq | 70,379,720 | 693,348,593 | -0.91% |
| 2025-01-17 | 10.00 | 10.22 | 9.81 | 9.89 | 9.86 | qfq | 85,192,356 | 852,649,580 | -0.90% |
| 2025-01-16 | 9.85 | 10.09 | 9.66 | 9.98 | 9.95 | qfq | 93,754,668 | 928,616,389 | 2.15% |
| 2025-01-15 | 9.70 | 9.98 | 9.65 | 9.77 | 9.74 | qfq | 118,632,995 | 1,162,289,125 | 1.14% |
| 2025-01-14 | 8.95 | 9.66 | 8.95 | 9.66 | 9.63 | qfq | 88,887,135 | 840,916,101 | 10.02% |
| 2025-01-13 | 8.70 | 8.96 | 8.37 | 8.78 | 8.76 | qfq | 72,569,644 | 628,477,373 | -3.62% |
| 2025-01-10 | 9.96 | 10.06 | 9.11 | 9.11 | 9.08 | qfq | 112,853,342 | 1,074,777,602 | -9.98% |
| 2025-01-09 | 10.38 | 10.57 | 10.01 | 10.12 | 10.09 | qfq | 104,772,962 | 1,075,834,171 | -4.08% |
| 2025-01-08 | 10.52 | 10.88 | 9.85 | 10.55 | 10.52 | qfq | 142,119,990 | 1,484,837,677 | -1.40% |
| 2025-01-07 | 9.92 | 11.17 | 9.91 | 10.70 | 10.67 | qfq | 174,552,336 | 1,866,545,547 | 4.39% |
| 2025-01-06 | 9.68 | 10.55 | 9.12 | 10.25 | 10.22 | qfq | 142,559,303 | 1,393,132,971 | 1.69% |
| 2025-01-03 | 9.63 | 10.67 | 9.23 | 10.08 | 10.05 | qfq | 171,020,175 | 1,718,131,744 | 3.81% |
| 2025-01-02 | 9.50 | 9.83 | 8.90 | 9.71 | 9.68 | qfq | 100,090,698 | 947,166,822 | 3.19% |
| 2024-12-31 | 9.36 | 9.70 | 9.30 | 9.41 | 9.38 | qfq | 97,640,377 | 926,130,073 | 1.62% |
| 2024-12-30 | 9.28 | 9.54 | 9.02 | 9.26 | 9.23 | qfq | 56,607,980 | 524,619,587 | -0.64% |
| 2024-12-27 | 9.11 | 9.47 | 9.03 | 9.32 | 9.29 | qfq | 69,139,100 | 642,030,646 | 2.31% |
| 2024-12-26 | 9.02 | 9.22 | 8.91 | 9.11 | 9.08 | qfq | 50,916,432 | 463,131,581 | 1.22% |
| 2024-12-25 | 9.26 | 9.28 | 8.73 | 9.00 | 8.97 | qfq | 68,529,740 | 613,705,185 | -3.95% |
| 2024-12-24 | 9.27 | 9.58 | 9.02 | 9.37 | 9.34 | qfq | 75,587,269 | 699,788,813 | 1.08% |
| 2024-12-23 | 10.25 | 10.25 | 9.27 | 9.27 | 9.24 | qfq | 119,521,366 | 1,148,760,203 | -10.00% |
| 2024-12-20 | 10.07 | 10.50 | 10.02 | 10.30 | 10.27 | qfq | 118,757,980 | 1,217,151,030 | 3.41% |
| 2024-12-19 | 9.94 | 10.24 | 9.84 | 9.96 | 9.93 | qfq | 85,894,636 | 860,662,165 | -1.19% |
| 2024-12-18 | 10.38 | 10.41 | 9.96 | 10.08 | 10.05 | qfq | 118,708,105 | 1,205,350,109 | -2.89% |
| 2024-12-17 | 10.88 | 11.38 | 10.31 | 10.38 | 10.35 | qfq | 161,718,144 | 1,711,110,062 | -9.19% |
| 2024-12-16 | 12.18 | 12.38 | 11.43 | 11.43 | 11.40 | qfq | 178,796,107 | 2,078,553,844 | -10.00% |
| 2024-12-13 | 12.19 | 14.07 | 11.82 | 12.70 | 12.66 | qfq | 333,223,354 | 4,253,861,542 | -3.27% |
| 2024-12-12 | 13.13 | 13.13 | 12.97 | 13.13 | 13.09 | qfq | 140,228,883 | 1,840,865,767 | 9.97% |
| 2024-12-11 | 12.70 | 13.89 | 11.94 | 11.94 | 11.91 | qfq | 287,432,902 | 3,621,751,668 | -10.02% |
| 2024-12-10 | 13.27 | 13.27 | 13.27 | 13.27 | 13.23 | qfq | 8,835,205 | 117,243,170 | 10.03% |
| 2024-12-09 | 12.05 | 12.06 | 11.35 | 12.06 | 12.03 | qfq | 141,193,137 | 1,694,737,669 | 10.04% |
| 2024-12-06 | 10.50 | 10.96 | 10.50 | 10.96 | 10.93 | qfq | 108,953,919 | 1,182,647,093 | 10.04% |
| 2024-12-05 | 9.09 | 9.96 | 9.09 | 9.96 | 9.93 | qfq | 211,284,922 | 2,075,694,833 | 10.06% |
| 2024-12-04 | 9.31 | 9.34 | 8.96 | 9.05 | 9.02 | qfq | 84,070,562 | 769,858,558 | -5.53% |
| 2024-12-03 | 9.10 | 10.02 | 8.83 | 9.58 | 9.55 | qfq | 144,967,955 | 1,367,540,974 | 4.70% |
| 2024-12-02 | 9.00 | 9.20 | 8.93 | 9.15 | 9.12 | qfq | 88,024,592 | 799,479,715 | 0.33% |
| 2024-11-29 | 8.80 | 9.26 | 8.71 | 9.12 | 9.09 | qfq | 130,888,088 | 1,181,177,949 | 4.71% |
| 2024-11-28 | 9.05 | 9.36 | 8.68 | 8.71 | 8.69 | qfq | 126,334,755 | 1,133,699,007 | -2.46% |
| 2024-11-27 | 8.02 | 8.93 | 7.75 | 8.93 | 8.90 | qfq | 129,713,756 | 1,098,202,442 | 9.98% |
| 2024-11-26 | 8.70 | 8.71 | 8.10 | 8.12 | 8.10 | qfq | 90,008,154 | 746,500,200 | -6.77% |
| 2024-11-25 | 8.88 | 9.05 | 8.48 | 8.71 | 8.69 | qfq | 114,435,616 | 1,003,695,429 | 2.71% |
| 2024-11-22 | 8.81 | 9.22 | 8.38 | 8.48 | 8.46 | qfq | 142,940,416 | 1,264,420,717 | -7.02% |
| 2024-11-21 | 9.40 | 9.97 | 8.96 | 9.12 | 9.09 | qfq | 188,859,235 | 1,793,354,347 | -3.70% |
| 2024-11-20 | 8.99 | 10.16 | 8.60 | 9.47 | 9.44 | qfq | 221,177,289 | 2,061,901,185 | 1.83% |
| 2024-11-19 | 9.30 | 9.30 | 9.30 | 9.30 | 9.27 | qfq | 22,569,900 | 209,900,070 | -9.97% |
| 2024-11-18 | 9.99 | 10.33 | 9.68 | 10.33 | 10.30 | qfq | 289,893,882 | 2,954,262,279 | 10.01% |
| 2024-11-15 | 9.27 | 9.39 | 8.96 | 9.39 | 9.36 | qfq | 74,733,875 | 695,010,397 | 9.95% |
| 2024-11-14 | 8.04 | 8.87 | 8.00 | 8.54 | 8.52 | qfq | 159,692,138 | 1,373,602,452 | 5.96% |
| 2024-11-13 | 7.99 | 8.16 | 7.86 | 8.06 | 8.04 | qfq | 23,061,620 | 184,841,628 | -0.37% |
| 2024-11-12 | 8.31 | 8.39 | 8.00 | 8.09 | 8.07 | qfq | 37,733,748 | 309,860,685 | -2.53% |
| 2024-11-11 | 7.93 | 8.32 | 7.88 | 8.30 | 8.28 | qfq | 49,252,079 | 402,754,379 | 4.01% |
| 2024-11-08 | 8.15 | 8.22 | 7.93 | 7.98 | 7.96 | qfq | 40,761,112 | 329,479,938 | -0.87% |
| 2024-11-07 | 7.77 | 8.11 | 7.73 | 8.05 | 8.03 | qfq | 44,043,560 | 349,041,061 | 2.94% |
| 2024-11-06 | 7.82 | 7.96 | 7.76 | 7.82 | 7.80 | qfq | 30,151,280 | 236,880,723 | -0.13% |
| 2024-11-05 | 7.53 | 7.84 | 7.51 | 7.83 | 7.81 | qfq | 31,243,959 | 242,352,331 | 3.71% |
| 2024-11-04 | 7.42 | 7.70 | 7.40 | 7.55 | 7.53 | qfq | 19,813,723 | 149,119,541 | 1.75% |
| 2024-11-01 | 7.96 | 7.97 | 7.40 | 7.42 | 7.40 | qfq | 37,624,600 | 285,247,059 | -7.02% |
| 2024-10-31 | 7.90 | 8.09 | 7.76 | 7.98 | 7.96 | qfq | 38,237,914 | 302,249,746 | 1.14% |
| 2024-10-30 | 7.99 | 8.12 | 7.75 | 7.89 | 7.87 | qfq | 29,049,139 | 230,317,426 | -1.25% |
| 2024-10-29 | 8.00 | 8.12 | 7.90 | 7.99 | 7.97 | qfq | 34,164,862 | 273,313,109 | 0.13% |
| 2024-10-28 | 7.70 | 8.01 | 7.70 | 7.98 | 7.96 | qfq | 26,643,114 | 210,834,478 | 2.97% |
| 2024-10-25 | 7.69 | 7.84 | 7.68 | 7.75 | 7.73 | qfq | 20,617,183 | 159,893,012 | 0.65% |
| 2024-10-24 | 7.74 | 7.85 | 7.63 | 7.70 | 7.68 | qfq | 26,857,500 | 206,969,449 | -2.78% |
| 2024-10-23 | 8.30 | 8.30 | 7.89 | 7.92 | 7.90 | qfq | 42,954,325 | 346,468,729 | -1.25% |
| 2024-10-22 | 7.67 | 8.27 | 7.65 | 8.02 | 8.00 | qfq | 58,200,205 | 462,215,069 | 4.84% |
| 2024-10-21 | 7.71 | 7.79 | 7.58 | 7.65 | 7.63 | qfq | 35,223,355 | 269,657,738 | -0.65% |
| 2024-10-18 | 7.51 | 7.79 | 7.44 | 7.70 | 7.68 | qfq | 30,792,469 | 234,856,491 | 1.72% |
| 2024-10-17 | 7.57 | 7.74 | 7.56 | 7.57 | 7.55 | qfq | 22,019,348 | 167,832,318 | 0.26% |
| 2024-10-16 | 7.60 | 7.71 | 7.47 | 7.55 | 7.53 | qfq | 20,616,828 | 156,551,473 | -2.08% |
| 2024-10-15 | 7.61 | 7.90 | 7.52 | 7.71 | 7.69 | qfq | 33,562,206 | 259,755,387 | -0.13% |
| 2024-10-14 | 7.64 | 7.72 | 7.42 | 7.72 | 7.70 | qfq | 31,224,721 | 237,022,835 | 2.52% |
| 2024-10-11 | 7.41 | 7.72 | 7.33 | 7.53 | 7.51 | qfq | 30,457,155 | 229,377,030 | 1.21% |
| 2024-10-10 | 7.58 | 7.86 | 7.34 | 7.44 | 7.42 | qfq | 27,589,885 | 208,823,829 | -2.49% |
| 2024-10-09 | 8.18 | 8.18 | 7.63 | 7.63 | 7.61 | qfq | 46,801,727 | 369,775,797 | -10.02% |
| 2024-10-08 | 8.71 | 8.71 | 7.93 | 8.48 | 8.46 | qfq | 85,635,297 | 713,106,575 | 7.07% |
| 2024-09-30 | 7.45 | 7.92 | 7.34 | 7.92 | 7.90 | qfq | 65,340,502 | 501,542,449 | 9.54% |
| 2024-09-27 | 7.00 | 7.35 | 6.93 | 7.23 | 7.21 | qfq | 31,646,067 | 224,992,198 | 4.18% |
| 2024-09-26 | 6.74 | 6.95 | 6.72 | 6.94 | 6.92 | qfq | 19,075,700 | 130,800,346 | 1.61% |
| 2024-09-25 | 6.77 | 7.04 | 6.73 | 6.83 | 6.81 | qfq | 27,529,261 | 189,272,389 | 1.34% |
| 2024-09-24 | 6.40 | 6.80 | 6.37 | 6.74 | 6.72 | qfq | 26,191,710 | 173,577,178 | 5.64% |
| 2024-09-23 | 6.32 | 6.39 | 6.28 | 6.38 | 6.36 | qfq | 5,778,980 | 36,748,163 | 0.63% |
| 2024-09-20 | 6.30 | 6.38 | 6.29 | 6.34 | 6.32 | qfq | 8,508,500 | 53,891,763 | 0.63% |
| 2024-09-19 | 6.17 | 6.33 | 6.13 | 6.30 | 6.28 | qfq | 9,546,580 | 59,882,554 | 2.61% |
| 2024-09-18 | 6.14 | 6.19 | 6.03 | 6.14 | 6.12 | qfq | 5,812,812 | 35,553,555 | 0.00% |
| 2024-09-13 | 6.27 | 6.31 | 6.13 | 6.14 | 6.12 | qfq | 4,580,100 | 28,375,202 | -2.07% |
| 2024-09-12 | 6.22 | 6.32 | 6.21 | 6.27 | 6.25 | qfq | 4,973,720 | 31,234,274 | 0.80% |
| 2024-09-11 | 6.23 | 6.30 | 6.21 | 6.22 | 6.20 | qfq | 3,853,920 | 24,069,983 | -0.96% |
| 2024-09-10 | 6.20 | 6.29 | 6.13 | 6.28 | 6.26 | qfq | 5,640,620 | 35,084,066 | 1.45% |
| 2024-09-09 | 6.16 | 6.24 | 6.10 | 6.19 | 6.17 | qfq | 6,294,321 | 38,822,516 | -0.32% |
| 2024-09-06 | 6.24 | 6.33 | 6.20 | 6.21 | 6.19 | qfq | 4,973,132 | 31,132,100 | -1.11% |
| 2024-09-05 | 6.17 | 6.32 | 6.17 | 6.28 | 6.26 | qfq | 5,601,800 | 35,064,305 | 1.78% |
| 2024-09-04 | 6.23 | 6.23 | 6.15 | 6.17 | 6.15 | qfq | 4,006,900 | 24,798,064 | -0.96% |
| 2024-09-03 | 6.14 | 6.24 | 6.13 | 6.23 | 6.21 | qfq | 4,837,816 | 29,965,015 | 1.63% |
| 2024-09-02 | 6.29 | 6.32 | 6.13 | 6.13 | 6.11 | qfq | 7,154,720 | 44,644,565 | -2.85% |
| 2024-08-30 | 6.06 | 6.38 | 6.06 | 6.31 | 6.29 | qfq | 10,308,260 | 64,703,744 | 4.13% |
| 2024-08-29 | 5.98 | 6.09 | 5.94 | 6.06 | 6.04 | qfq | 4,916,465 | 29,683,518 | 1.17% |
| 2024-08-28 | 5.98 | 6.07 | 5.91 | 5.99 | 5.97 | qfq | 6,215,616 | 37,225,304 | -0.50% |
| 2024-08-27 | 6.15 | 6.19 | 5.98 | 6.02 | 6.00 | qfq | 7,238,200 | 43,895,959 | -3.53% |
| 2024-08-26 | 6.28 | 6.29 | 6.20 | 6.24 | 6.22 | qfq | 3,868,500 | 24,110,740 | -0.16% |
| 2024-08-23 | 6.15 | 6.28 | 6.14 | 6.25 | 6.23 | qfq | 5,930,800 | 36,803,016 | 1.30% |
| 2024-08-22 | 6.41 | 6.41 | 6.14 | 6.17 | 6.15 | qfq | 8,247,641 | 51,516,689 | -2.83% |
| 2024-08-21 | 6.54 | 6.55 | 6.34 | 6.35 | 6.33 | qfq | 6,731,032 | 43,314,286 | -2.91% |
| 2024-08-20 | 6.71 | 6.72 | 6.54 | 6.54 | 6.52 | qfq | 5,575,262 | 36,676,612 | -2.82% |
| 2024-08-19 | 6.66 | 6.78 | 6.66 | 6.73 | 6.71 | qfq | 6,756,600 | 45,505,347 | 1.05% |
| 2024-08-16 | 6.71 | 6.72 | 6.65 | 6.66 | 6.64 | qfq | 3,886,780 | 25,965,314 | -0.45% |
| 2024-08-15 | 6.60 | 6.72 | 6.53 | 6.69 | 6.67 | qfq | 6,505,780 | 43,341,632 | 1.21% |
| 2024-08-14 | 6.61 | 6.65 | 6.56 | 6.61 | 6.59 | qfq | 3,374,562 | 22,294,452 | 0.15% |
| 2024-08-13 | 6.56 | 6.61 | 6.52 | 6.60 | 6.58 | qfq | 4,267,360 | 28,015,308 | 0.30% |
| 2024-08-12 | 6.71 | 6.71 | 6.55 | 6.58 | 6.56 | qfq | 5,127,900 | 33,759,692 | -1.64% |
| 2024-08-09 | 6.71 | 6.78 | 6.68 | 6.69 | 6.67 | qfq | 4,902,044 | 32,968,749 | -0.30% |
| 2024-08-08 | 6.70 | 6.75 | 6.58 | 6.71 | 6.69 | qfq | 7,369,160 | 49,074,867 | -0.30% |
| 2024-08-07 | 6.76 | 6.79 | 6.72 | 6.73 | 6.71 | qfq | 4,324,980 | 29,216,213 | -0.59% |
| 2024-08-06 | 6.82 | 6.91 | 6.70 | 6.77 | 6.75 | qfq | 7,536,920 | 51,001,851 | 0.45% |
| 2024-08-05 | 6.87 | 6.97 | 6.73 | 6.74 | 6.72 | qfq | 8,091,000 | 55,492,390 | -2.60% |
| 2024-08-02 | 7.04 | 7.07 | 6.92 | 6.92 | 6.90 | qfq | 6,378,016 | 44,566,684 | -2.12% |
| 2024-08-01 | 7.05 | 7.12 | 7.01 | 7.07 | 7.05 | qfq | 9,293,983 | 65,675,022 | 0.28% |
| 2024-07-31 | 6.82 | 7.09 | 6.82 | 7.05 | 7.03 | qfq | 13,503,100 | 94,500,309 | 2.92% |
| 2024-07-30 | 6.80 | 6.92 | 6.79 | 6.85 | 6.83 | qfq | 5,492,142 | 37,712,377 | 0.29% |
| 2024-07-29 | 6.78 | 6.88 | 6.72 | 6.83 | 6.81 | qfq | 5,795,100 | 39,524,174 | 0.74% |
| 2024-07-26 | 6.71 | 6.80 | 6.71 | 6.78 | 6.76 | qfq | 5,680,077 | 38,415,252 | 1.04% |
| 2024-07-25 | 6.67 | 6.81 | 6.66 | 6.71 | 6.69 | qfq | 5,955,396 | 40,021,385 | -0.45% |
| 2024-07-24 | 6.85 | 6.88 | 6.74 | 6.74 | 6.72 | qfq | 6,975,800 | 47,409,372 | -1.32% |
| 2024-07-23 | 6.96 | 7.01 | 6.82 | 6.83 | 6.81 | qfq | 8,769,841 | 60,579,180 | -2.29% |
| 2024-07-22 | 7.01 | 7.06 | 6.93 | 6.99 | 6.97 | qfq | 7,391,000 | 51,707,086 | -0.29% |
| 2024-07-19 | 6.95 | 7.13 | 6.92 | 7.01 | 6.99 | qfq | 9,092,900 | 64,121,441 | 0.43% |
| 2024-07-18 | 6.95 | 6.99 | 6.75 | 6.98 | 6.96 | qfq | 11,156,700 | 76,482,551 | 0.43% |
| 2024-07-17 | 7.03 | 7.11 | 6.95 | 6.95 | 6.93 | qfq | 10,057,525 | 70,395,075 | -2.11% |
| 2024-07-16 | 7.08 | 7.18 | 7.03 | 7.10 | 7.08 | qfq | 10,978,500 | 77,833,766 | 0.00% |
| 2024-07-15 | 7.31 | 7.33 | 7.09 | 7.10 | 7.08 | qfq | 13,419,015 | 95,808,228 | -3.53% |
| 2024-07-12 | 7.31 | 7.52 | 7.31 | 7.36 | 7.34 | qfq | 13,356,232 | 98,912,749 | 0.00% |
| 2024-07-11 | 7.45 | 7.49 | 7.33 | 7.36 | 7.34 | qfq | 18,408,660 | 136,130,895 | 1.24% |
| 2024-07-10 | 7.23 | 7.43 | 7.12 | 7.27 | 7.25 | qfq | 15,684,782 | 114,243,571 | 0.55% |
| 2024-07-09 | 6.90 | 7.25 | 6.85 | 7.23 | 7.21 | qfq | 17,933,675 | 126,772,117 | 4.18% |
| 2024-07-08 | 7.21 | 7.34 | 6.93 | 6.94 | 6.92 | qfq | 21,092,820 | 150,049,389 | -5.06% |
| 2024-07-05 | 7.21 | 7.46 | 7.13 | 7.31 | 7.29 | qfq | 20,056,957 | 147,048,820 | 0.14% |
| 2024-07-04 | 7.48 | 7.56 | 7.18 | 7.30 | 7.28 | qfq | 36,335,230 | 268,473,650 | -5.07% |
| 2024-07-03 | 7.97 | 8.14 | 7.68 | 7.69 | 7.67 | qfq | 49,014,107 | 385,272,435 | -4.83% |
| 2024-07-02 | 8.18 | 8.45 | 8.00 | 8.08 | 8.06 | qfq | 76,387,769 | 630,937,848 | 2.02% |
| 2024-07-01 | 7.50 | 8.16 | 7.42 | 7.92 | 7.90 | qfq | 34,986,228 | 273,034,769 | 2.86% |
| 2024-06-28 | 7.86 | 7.95 | 7.59 | 7.70 | 7.68 | qfq | 36,149,804 | 280,213,693 | -4.47% |
| 2024-06-27 | 7.70 | 8.43 | 7.66 | 8.06 | 8.04 | qfq | 48,494,357 | 387,551,023 | 2.81% |
| 2024-06-26 | 7.38 | 7.84 | 7.32 | 7.84 | 7.82 | qfq | 34,820,967 | 266,125,986 | 4.39% |
| 2024-06-25 | 7.18 | 7.80 | 7.12 | 7.51 | 7.49 | qfq | 25,107,573 | 186,092,866 | 5.48% |
| 2024-06-24 | 7.74 | 7.74 | 7.08 | 7.12 | 7.10 | qfq | 17,349,539 | 127,737,389 | -5.94% |
| 2024-06-21 | 7.37 | 7.65 | 7.30 | 7.57 | 7.55 | qfq | 16,422,879 | 123,054,679 | 2.57% |
| 2024-06-20 | 7.70 | 7.74 | 7.35 | 7.38 | 7.36 | qfq | 22,392,300 | 168,364,757 | -5.51% |
| 2024-06-19 | 7.60 | 7.95 | 7.53 | 7.81 | 7.79 | qfq | 29,362,481 | 227,613,976 | 2.76% |
| 2024-06-18 | 7.47 | 7.62 | 7.38 | 7.60 | 7.58 | qfq | 18,809,856 | 141,997,585 | 2.01% |
| 2024-06-17 | 7.08 | 7.56 | 7.07 | 7.45 | 7.43 | qfq | 31,495,834 | 232,999,297 | 1.92% |
| 2024-06-14 | 7.00 | 7.63 | 6.88 | 7.31 | 7.29 | qfq | 31,602,110 | 234,536,667 | 5.33% |
| 2024-06-13 | 7.06 | 7.08 | 6.90 | 6.94 | 6.92 | qfq | 3,875,700 | 27,072,085 | -1.56% |
| 2024-06-12 | 6.95 | 7.12 | 6.95 | 7.05 | 7.03 | qfq | 6,528,600 | 46,062,115 | 1.59% |
| 2024-06-11 | 6.68 | 6.98 | 6.56 | 6.94 | 6.92 | qfq | 7,178,116 | 48,863,700 | 3.12% |
| 2024-06-07 | 6.65 | 6.77 | 6.65 | 6.73 | 6.71 | qfq | 5,605,416 | 37,624,969 | 1.97% |
| 2024-06-06 | 6.90 | 6.95 | 6.57 | 6.60 | 6.58 | qfq | 9,382,741 | 62,765,600 | -4.35% |
| 2024-06-05 | 6.95 | 6.99 | 6.90 | 6.90 | 6.88 | qfq | 3,610,700 | 25,075,547 | -1.29% |
| 2024-06-04 | 6.96 | 7.00 | 6.80 | 6.99 | 6.97 | qfq | 5,795,759 | 39,975,520 | 0.43% |
| 2024-06-03 | 7.18 | 7.18 | 6.86 | 6.96 | 6.94 | qfq | 8,365,160 | 58,388,213 | -2.52% |
| 2024-05-31 | 7.14 | 7.20 | 7.12 | 7.14 | 7.12 | qfq | 5,236,700 | 37,460,532 | 0.00% |
| 2024-05-30 | 7.20 | 7.23 | 7.12 | 7.14 | 7.12 | qfq | 4,807,600 | 34,416,121 | -1.24% |
| 2024-05-29 | 7.14 | 7.27 | 7.14 | 7.23 | 7.21 | qfq | 4,424,660 | 31,892,922 | 0.84% |
| 2024-05-28 | 7.25 | 7.25 | 7.12 | 7.17 | 7.15 | qfq | 6,302,835 | 45,139,029 | -1.24% |
| 2024-05-27 | 7.29 | 7.32 | 7.11 | 7.26 | 7.24 | qfq | 7,122,800 | 51,213,135 | -0.14% |
| 2024-05-24 | 7.40 | 7.49 | 7.27 | 7.27 | 7.25 | qfq | 7,908,400 | 57,982,844 | -2.28% |
| 2024-05-23 | 7.50 | 7.66 | 7.43 | 7.44 | 7.42 | qfq | 13,933,239 | 104,768,742 | -3.88% |
| 2024-05-22 | 7.40 | 7.94 | 7.40 | 7.74 | 7.72 | qfq | 21,823,744 | 169,007,070 | 3.89% |
| 2024-05-21 | 7.66 | 7.66 | 7.37 | 7.45 | 7.43 | qfq | 8,371,900 | 62,379,146 | -2.10% |
| 2024-05-20 | 7.52 | 7.66 | 7.47 | 7.61 | 7.59 | qfq | 8,647,060 | 65,671,397 | 1.33% |
| 2024-05-17 | 7.41 | 7.53 | 7.32 | 7.51 | 7.49 | qfq | 6,956,700 | 51,766,314 | 1.49% |
| 2024-05-16 | 7.43 | 7.51 | 7.33 | 7.40 | 7.38 | qfq | 5,729,400 | 42,593,840 | -0.54% |
| 2024-05-15 | 7.59 | 7.59 | 7.44 | 7.44 | 7.42 | qfq | 9,039,000 | 67,786,343 | -2.36% |
| 2024-05-14 | 7.25 | 7.65 | 7.24 | 7.62 | 7.60 | qfq | 16,448,700 | 123,805,341 | 5.25% |
| 2024-05-13 | 7.21 | 7.36 | 7.10 | 7.24 | 7.22 | qfq | 6,375,843 | 46,216,440 | -0.41% |
| 2024-05-10 | 7.37 | 7.41 | 7.20 | 7.27 | 7.25 | qfq | 4,951,100 | 36,022,561 | -1.36% |
| 2024-05-09 | 7.38 | 7.42 | 7.32 | 7.37 | 7.35 | qfq | 6,446,200 | 47,557,808 | 0.55% |
| 2024-05-08 | 7.42 | 7.45 | 7.30 | 7.33 | 7.31 | qfq | 6,743,700 | 49,628,353 | -1.87% |
| 2024-05-07 | 7.52 | 7.59 | 7.40 | 7.47 | 7.45 | qfq | 6,755,000 | 50,639,527 | -0.93% |
| 2024-05-06 | 7.53 | 7.63 | 7.47 | 7.54 | 7.52 | qfq | 9,247,700 | 69,657,264 | 0.94% |
| 2024-04-30 | 7.59 | 7.68 | 7.36 | 7.47 | 7.45 | qfq | 12,179,491 | 91,363,844 | -1.71% |
| 2024-04-29 | 7.32 | 7.68 | 7.32 | 7.60 | 7.58 | qfq | 19,294,804 | 146,204,447 | 4.11% |
| 2024-04-26 | 7.04 | 7.44 | 6.96 | 7.30 | 7.28 | qfq | 18,259,539 | 132,423,543 | 5.04% |
| 2024-04-25 | 6.89 | 7.05 | 6.87 | 6.95 | 6.93 | qfq | 8,953,100 | 62,449,579 | 0.72% |
| 2024-04-24 | 6.70 | 6.96 | 6.69 | 6.90 | 6.88 | qfq | 8,751,914 | 59,952,135 | 2.68% |
| 2024-04-23 | 6.79 | 6.93 | 6.67 | 6.72 | 6.70 | qfq | 7,875,017 | 53,392,595 | -0.88% |
| 2024-04-22 | 6.79 | 6.90 | 6.64 | 6.78 | 6.76 | qfq | 5,897,574 | 39,975,553 | -0.29% |
| 2024-04-19 | 6.83 | 6.90 | 6.73 | 6.80 | 6.78 | qfq | 6,389,733 | 43,518,155 | -1.45% |
| 2024-04-18 | 7.02 | 7.08 | 6.87 | 6.90 | 6.88 | qfq | 10,568,104 | 73,443,148 | -1.00% |
| 2024-04-17 | 6.70 | 7.04 | 6.70 | 6.97 | 6.95 | qfq | 11,650,539 | 80,918,579 | 5.13% |
| 2024-04-16 | 6.93 | 7.02 | 6.53 | 6.63 | 6.61 | qfq | 18,086,589 | 120,748,229 | -6.22% |
| 2024-04-15 | 7.20 | 7.34 | 6.88 | 7.07 | 7.05 | qfq | 15,043,265 | 106,850,219 | -4.07% |
| 2024-04-12 | 7.51 | 7.58 | 7.37 | 7.37 | 7.35 | qfq | 5,985,171 | 44,602,671 | -1.99% |
| 2024-04-11 | 7.42 | 7.58 | 7.38 | 7.52 | 7.50 | qfq | 8,637,595 | 64,912,623 | 1.21% |
| 2024-04-10 | 7.69 | 7.70 | 7.34 | 7.43 | 7.41 | qfq | 10,989,295 | 82,250,090 | -3.38% |
| 2024-04-09 | 7.66 | 7.75 | 7.58 | 7.69 | 7.67 | qfq | 9,417,521 | 72,353,901 | 1.05% |
| 2024-04-08 | 7.89 | 7.89 | 7.60 | 7.61 | 7.59 | qfq | 15,647,177 | 121,098,776 | -4.52% |
| 2024-04-03 | 8.01 | 8.12 | 7.69 | 7.97 | 7.95 | qfq | 18,012,800 | 142,211,541 | -0.50% |
| 2024-04-02 | 8.22 | 8.22 | 7.97 | 8.01 | 7.99 | qfq | 17,373,899 | 139,617,805 | -2.55% |
| 2024-04-01 | 8.26 | 8.30 | 8.14 | 8.22 | 8.20 | qfq | 17,452,276 | 143,244,563 | -0.24% |
| 2024-03-29 | 8.42 | 8.51 | 8.13 | 8.24 | 8.22 | qfq | 17,519,240 | 144,855,047 | -1.67% |
| 2024-03-28 | 7.90 | 8.47 | 7.88 | 8.38 | 8.36 | qfq | 26,647,746 | 220,143,644 | 6.48% |
| 2024-03-27 | 8.28 | 8.28 | 7.86 | 7.87 | 7.85 | qfq | 18,171,310 | 146,245,140 | -5.29% |
| 2024-03-26 | 8.29 | 8.36 | 8.06 | 8.31 | 8.29 | qfq | 21,440,766 | 176,434,990 | -0.72% |
| 2024-03-25 | 8.76 | 8.76 | 8.30 | 8.37 | 8.35 | qfq | 23,323,381 | 199,217,159 | -4.78% |
| 2024-03-22 | 8.89 | 9.05 | 8.75 | 8.79 | 8.77 | qfq | 28,918,591 | 256,767,564 | -1.35% |
| 2024-03-21 | 8.68 | 9.12 | 8.68 | 8.91 | 8.88 | qfq | 48,707,372 | 435,631,412 | 2.77% |
| 2024-03-20 | 8.45 | 8.72 | 8.39 | 8.67 | 8.65 | qfq | 27,661,034 | 236,894,327 | 2.36% |
| 2024-03-19 | 8.38 | 8.68 | 8.37 | 8.47 | 8.45 | qfq | 28,439,381 | 242,995,627 | 0.95% |
| 2024-03-18 | 8.15 | 8.50 | 8.11 | 8.39 | 8.37 | qfq | 31,192,555 | 260,478,011 | 3.07% |
| 2024-03-15 | 8.16 | 8.18 | 8.00 | 8.14 | 8.12 | qfq | 16,732,304 | 135,280,004 | -0.25% |
| 2024-03-14 | 8.22 | 8.32 | 8.11 | 8.16 | 8.14 | qfq | 46,299,300 | 379,948,695 | -3.66% |
| 2024-03-13 | 7.96 | 8.79 | 7.95 | 8.47 | 8.45 | qfq | 75,042,413 | 641,185,940 | 6.01% |
| 2024-03-12 | 7.98 | 8.03 | 7.88 | 7.99 | 7.97 | qfq | 12,521,756 | 99,575,823 | 0.50% |
| 2024-03-11 | 8.01 | 8.08 | 7.88 | 7.95 | 7.93 | qfq | 15,788,758 | 125,094,120 | -0.50% |
| 2024-03-08 | 7.88 | 8.01 | 7.78 | 7.99 | 7.97 | qfq | 13,228,496 | 104,209,980 | 1.40% |
| 2024-03-07 | 8.10 | 8.18 | 7.87 | 7.88 | 7.86 | qfq | 14,965,073 | 120,130,775 | -2.96% |
| 2024-03-06 | 8.23 | 8.27 | 8.00 | 8.12 | 8.10 | qfq | 17,811,709 | 144,524,069 | -1.81% |
| 2024-03-05 | 8.33 | 8.50 | 8.20 | 8.27 | 8.25 | qfq | 18,377,983 | 152,670,176 | -1.55% |
| 2024-03-04 | 8.25 | 8.54 | 8.25 | 8.40 | 8.38 | qfq | 29,877,769 | 250,036,825 | 3.07% |
| 2024-03-01 | 8.20 | 8.34 | 8.06 | 8.15 | 8.13 | qfq | 20,142,257 | 164,275,910 | -1.21% |
| 2024-02-29 | 7.91 | 8.30 | 7.80 | 8.25 | 8.23 | qfq | 31,167,114 | 253,321,501 | 1.10% |
| 2024-02-28 | 8.04 | 8.82 | 7.87 | 8.16 | 8.14 | qfq | 45,378,357 | 373,940,143 | 1.62% |
| 2024-02-27 | 7.88 | 8.04 | 7.81 | 8.03 | 8.01 | qfq | 20,788,372 | 165,368,320 | -0.37% |
| 2024-02-26 | 7.89 | 8.12 | 7.73 | 8.06 | 8.04 | qfq | 26,824,689 | 211,960,547 | 0.88% |
| 2024-02-23 | 7.75 | 8.10 | 7.60 | 7.99 | 7.97 | qfq | 34,217,470 | 268,399,972 | 1.40% |
| 2024-02-22 | 7.99 | 8.36 | 7.73 | 7.88 | 7.86 | qfq | 43,133,108 | 345,072,402 | 3.68% |
| 2024-02-21 | 7.60 | 7.60 | 7.60 | 7.60 | 7.58 | qfq | 5,713,311 | 43,421,164 | 9.99% |
| 2024-02-20 | 6.82 | 6.95 | 6.71 | 6.91 | 6.89 | qfq | 9,703,331 | 66,633,776 | 1.47% |
| 2024-02-19 | 6.59 | 6.88 | 6.56 | 6.81 | 6.79 | qfq | 10,816,027 | 72,956,021 | 4.77% |
| 2024-02-08 | 6.19 | 6.55 | 6.18 | 6.50 | 6.48 | qfq | 10,816,536 | 69,164,690 | 5.18% |
| 2024-02-07 | 6.16 | 6.45 | 6.02 | 6.18 | 6.16 | qfq | 11,030,711 | 68,856,195 | 0.49% |
| 2024-02-06 | 5.60 | 6.30 | 5.40 | 6.15 | 6.13 | qfq | 14,740,278 | 85,781,585 | 5.67% |
| 2024-02-05 | 6.45 | 6.45 | 5.82 | 5.82 | 5.80 | qfq | 13,666,500 | 81,695,230 | -10.05% |
| 2024-02-02 | 6.85 | 6.90 | 6.13 | 6.47 | 6.45 | qfq | 13,522,480 | 87,628,228 | -4.99% |
| 2024-02-01 | 6.69 | 6.92 | 6.56 | 6.81 | 6.79 | qfq | 7,620,500 | 51,400,012 | 0.00% |
| 2024-01-31 | 7.01 | 7.10 | 6.78 | 6.81 | 6.79 | qfq | 9,361,600 | 64,613,705 | -4.22% |
| 2024-01-30 | 7.23 | 7.34 | 7.09 | 7.11 | 7.09 | qfq | 7,545,666 | 54,213,448 | -3.40% |
| 2024-01-29 | 7.60 | 7.62 | 7.32 | 7.36 | 7.34 | qfq | 8,591,557 | 63,744,025 | -3.41% |
| 2024-01-26 | 7.53 | 7.80 | 7.49 | 7.62 | 7.60 | qfq | 14,343,966 | 109,513,673 | 1.06% |
| 2024-01-25 | 7.20 | 7.59 | 7.13 | 7.54 | 7.52 | qfq | 16,949,302 | 125,149,963 | 4.58% |
| 2024-01-24 | 7.13 | 7.26 | 6.85 | 7.21 | 7.19 | qfq | 14,885,583 | 105,900,180 | 1.84% |
| 2024-01-23 | 7.27 | 7.27 | 7.07 | 7.08 | 7.06 | qfq | 10,333,700 | 73,965,171 | -1.94% |
| 2024-01-22 | 7.80 | 7.85 | 7.07 | 7.22 | 7.20 | qfq | 16,244,373 | 120,611,284 | -8.03% |
| 2024-01-19 | 8.00 | 8.03 | 7.85 | 7.85 | 7.83 | qfq | 5,836,427 | 46,313,685 | -2.24% |
| 2024-01-18 | 8.01 | 8.04 | 7.70 | 8.03 | 8.01 | qfq | 13,996,559 | 109,841,396 | 0.25% |
| 2024-01-17 | 8.21 | 8.25 | 8.00 | 8.01 | 7.99 | qfq | 6,689,200 | 54,362,262 | -2.08% |
| 2024-01-16 | 8.19 | 8.26 | 8.05 | 8.18 | 8.16 | qfq | 7,310,500 | 59,485,317 | -0.12% |
| 2024-01-15 | 8.14 | 8.35 | 8.14 | 8.19 | 8.17 | qfq | 6,926,179 | 56,961,309 | -0.12% |
| 2024-01-12 | 8.37 | 8.43 | 8.20 | 8.20 | 8.18 | qfq | 7,308,200 | 60,612,190 | -2.61% |
| 2024-01-11 | 8.20 | 8.44 | 8.17 | 8.42 | 8.40 | qfq | 8,338,462 | 69,596,924 | 2.43% |
| 2024-01-10 | 8.22 | 8.40 | 8.10 | 8.22 | 8.20 | qfq | 9,738,776 | 80,288,978 | -0.72% |
| 2024-01-09 | 8.42 | 8.49 | 8.15 | 8.28 | 8.26 | qfq | 15,878,873 | 131,780,519 | -2.36% |
| 2024-01-08 | 8.70 | 8.70 | 8.48 | 8.48 | 8.46 | qfq | 9,502,076 | 81,206,111 | -2.97% |
| 2024-01-05 | 8.88 | 8.91 | 8.65 | 8.74 | 8.72 | qfq | 11,634,000 | 102,362,247 | -1.58% |
| 2024-01-04 | 8.89 | 8.99 | 8.78 | 8.88 | 8.85 | qfq | 11,190,465 | 99,160,951 | -0.67% |
| 2024-01-03 | 8.83 | 9.15 | 8.79 | 8.94 | 8.91 | qfq | 17,628,908 | 157,432,305 | 0.68% |
| 2024-01-02 | 8.70 | 8.92 | 8.69 | 8.88 | 8.85 | qfq | 16,321,300 | 144,253,304 | 1.95% |
| 2023-12-29 | 8.67 | 8.80 | 8.64 | 8.71 | 8.69 | qfq | 14,795,380 | 128,832,528 | 0.11% |
| 2023-12-28 | 8.64 | 8.74 | 8.53 | 8.70 | 8.68 | qfq | 17,481,238 | 151,456,929 | 0.69% |
| 2023-12-27 | 8.36 | 8.76 | 8.36 | 8.64 | 8.62 | qfq | 21,596,988 | 185,855,484 | 3.35% |
| 2023-12-26 | 8.50 | 8.51 | 8.30 | 8.36 | 8.34 | qfq | 12,448,333 | 104,036,819 | -1.42% |
| 2023-12-25 | 8.61 | 8.65 | 8.40 | 8.48 | 8.46 | qfq | 10,822,988 | 91,885,984 | -1.85% |
| 2023-12-22 | 8.76 | 8.86 | 8.55 | 8.64 | 8.62 | qfq | 13,827,872 | 120,038,083 | -1.48% |
| 2023-12-21 | 8.88 | 8.89 | 8.61 | 8.77 | 8.75 | qfq | 13,085,915 | 114,439,675 | -1.68% |
| 2023-12-20 | 9.00 | 9.04 | 8.84 | 8.92 | 8.89 | qfq | 11,295,400 | 100,975,685 | -1.11% |
| 2023-12-19 | 8.80 | 9.05 | 8.72 | 9.02 | 8.99 | qfq | 16,062,741 | 143,650,961 | 2.15% |
| 2023-12-18 | 9.02 | 9.03 | 8.70 | 8.83 | 8.81 | qfq | 18,608,300 | 164,590,475 | -2.11% |
| 2023-12-15 | 9.14 | 9.14 | 8.93 | 9.02 | 8.99 | qfq | 13,961,856 | 125,782,503 | -1.20% |
| 2023-12-14 | 9.31 | 9.40 | 9.03 | 9.13 | 9.10 | qfq | 22,200,865 | 204,194,607 | -1.83% |
| 2023-12-13 | 9.38 | 9.40 | 9.23 | 9.30 | 9.27 | qfq | 19,122,136 | 178,038,855 | -1.06% |
| 2023-12-12 | 9.24 | 9.46 | 9.23 | 9.40 | 9.37 | qfq | 30,969,528 | 289,786,853 | 1.84% |
| 2023-12-11 | 9.18 | 9.24 | 8.92 | 9.23 | 9.20 | qfq | 21,850,055 | 198,774,026 | 0.22% |
| 2023-12-08 | 9.16 | 9.37 | 9.13 | 9.21 | 9.18 | qfq | 26,985,800 | 249,110,947 | 0.66% |
| 2023-12-07 | 9.17 | 9.33 | 9.13 | 9.15 | 9.12 | qfq | 25,365,600 | 233,095,666 | -0.87% |
| 2023-12-06 | 8.80 | 9.50 | 8.75 | 9.23 | 9.20 | qfq | 51,415,660 | 471,627,946 | 5.37% |
| 2023-12-05 | 9.18 | 9.18 | 8.75 | 8.76 | 8.74 | qfq | 24,610,800 | 219,519,506 | -4.58% |
| 2023-12-04 | 9.11 | 9.35 | 9.10 | 9.18 | 9.15 | qfq | 28,748,576 | 266,047,744 | 1.21% |
| 2023-12-01 | 8.95 | 9.15 | 8.92 | 9.07 | 9.04 | qfq | 18,718,886 | 169,291,388 | 1.23% |
| 2023-11-30 | 9.01 | 9.04 | 8.85 | 8.96 | 8.93 | qfq | 12,642,478 | 112,842,224 | -0.44% |
| 2023-11-29 | 9.04 | 9.09 | 8.96 | 9.00 | 8.97 | qfq | 15,956,271 | 143,966,304 | 0.00% |
| 2023-11-28 | 8.96 | 9.01 | 8.82 | 9.00 | 8.97 | qfq | 13,175,512 | 117,787,935 | 0.45% |
| 2023-11-27 | 9.23 | 9.30 | 8.92 | 8.96 | 8.93 | qfq | 28,403,779 | 257,190,499 | -2.93% |
| 2023-11-24 | 9.30 | 9.54 | 9.16 | 9.23 | 9.20 | qfq | 30,702,230 | 286,728,247 | -0.75% |
| 2023-11-23 | 9.23 | 9.43 | 9.20 | 9.30 | 9.27 | qfq | 20,255,561 | 188,535,517 | 0.65% |
| 2023-11-22 | 9.11 | 9.37 | 9.09 | 9.24 | 9.21 | qfq | 29,233,289 | 271,059,059 | 1.09% |
| 2023-11-21 | 9.46 | 9.50 | 9.09 | 9.14 | 9.11 | qfq | 35,401,776 | 327,754,132 | -3.38% |
| 2023-11-20 | 9.48 | 9.53 | 9.40 | 9.46 | 9.43 | qfq | 17,428,712 | 164,736,753 | -0.21% |
| 2023-11-17 | 9.55 | 9.67 | 9.42 | 9.48 | 9.45 | qfq | 21,057,113 | 200,198,439 | -1.04% |
| 2023-11-16 | 9.49 | 9.60 | 9.36 | 9.58 | 9.55 | qfq | 27,030,363 | 257,144,256 | 0.63% |
| 2023-11-15 | 9.40 | 9.69 | 9.27 | 9.52 | 9.49 | qfq | 41,058,672 | 389,826,593 | 1.49% |
| 2023-11-14 | 9.35 | 9.43 | 9.25 | 9.38 | 9.35 | qfq | 25,937,217 | 241,986,885 | -0.11% |
| 2023-11-13 | 9.32 | 9.51 | 9.31 | 9.39 | 9.36 | qfq | 30,690,206 | 288,039,318 | 1.40% |
| 2023-11-10 | 9.23 | 9.37 | 9.16 | 9.26 | 9.23 | qfq | 19,223,388 | 178,174,023 | -0.43% |
| 2023-11-09 | 9.31 | 9.40 | 9.11 | 9.30 | 9.27 | qfq | 28,189,842 | 260,274,731 | -0.75% |
| 2023-11-08 | 9.21 | 9.55 | 9.13 | 9.37 | 9.34 | qfq | 45,101,252 | 422,340,416 | 1.41% |
| 2023-11-07 | 9.07 | 9.48 | 9.05 | 9.24 | 9.21 | qfq | 54,761,532 | 507,102,369 | 2.10% |
| 2023-11-06 | 9.16 | 9.16 | 8.91 | 9.05 | 9.02 | qfq | 37,807,385 | 341,486,677 | 0.33% |
| 2023-11-03 | 8.90 | 9.03 | 8.78 | 9.02 | 8.99 | qfq | 35,466,329 | 317,383,261 | 1.35% |
| 2023-11-02 | 8.83 | 8.99 | 8.78 | 8.90 | 8.87 | qfq | 23,963,858 | 213,036,219 | 0.45% |
| 2023-11-01 | 8.93 | 8.98 | 8.82 | 8.86 | 8.84 | qfq | 14,946,223 | 132,663,974 | -0.67% |
| 2023-10-31 | 8.96 | 9.02 | 8.78 | 8.92 | 8.89 | qfq | 26,543,044 | 236,375,566 | -0.45% |
| 2023-10-30 | 8.82 | 9.06 | 8.80 | 8.96 | 8.93 | qfq | 46,125,728 | 412,736,701 | 1.59% |
| 2023-10-27 | 8.75 | 8.86 | 8.58 | 8.82 | 8.80 | qfq | 31,498,044 | 275,257,352 | 0.00% |
| 2023-10-26 | 8.88 | 8.91 | 8.70 | 8.82 | 8.80 | qfq | 30,902,547 | 271,958,893 | -0.34% |
| 2023-10-25 | 8.82 | 9.10 | 8.73 | 8.85 | 8.83 | qfq | 64,600,750 | 575,257,487 | 0.68% |
| 2023-10-24 | 8.03 | 8.79 | 8.03 | 8.79 | 8.77 | qfq | 43,169,894 | 366,833,022 | 10.01% |
| 2023-10-23 | 8.14 | 8.15 | 7.92 | 7.99 | 7.97 | qfq | 16,463,962 | 132,118,945 | -1.96% |
| 2023-10-20 | 8.40 | 8.46 | 8.08 | 8.15 | 8.13 | qfq | 26,079,325 | 214,070,231 | -3.21% |
| 2023-10-19 | 8.61 | 8.73 | 8.42 | 8.42 | 8.40 | qfq | 26,235,823 | 224,379,208 | -3.44% |
| 2023-10-18 | 8.88 | 8.89 | 8.60 | 8.72 | 8.70 | qfq | 37,015,246 | 321,673,224 | -3.33% |
| 2023-10-17 | 8.68 | 9.03 | 8.55 | 9.02 | 8.99 | qfq | 56,281,314 | 497,471,356 | 4.52% |
| 2023-10-16 | 8.66 | 8.80 | 8.53 | 8.63 | 8.61 | qfq | 26,989,900 | 233,739,698 | -0.46% |
| 2023-10-13 | 8.86 | 8.90 | 8.61 | 8.67 | 8.65 | qfq | 39,838,168 | 347,954,228 | -2.58% |
| 2023-10-12 | 8.80 | 9.17 | 8.80 | 8.90 | 8.87 | qfq | 57,484,499 | 515,386,955 | 2.89% |
| 2023-10-11 | 8.37 | 8.98 | 8.26 | 8.65 | 8.63 | qfq | 40,937,015 | 354,669,090 | 3.10% |
| 2023-10-10 | 8.20 | 8.45 | 8.18 | 8.39 | 8.37 | qfq | 20,991,657 | 175,350,437 | 2.19% |
| 2023-10-09 | 8.30 | 8.31 | 8.10 | 8.21 | 8.19 | qfq | 14,314,500 | 117,580,328 | -0.73% |
| 2023-09-28 | 8.32 | 8.43 | 8.21 | 8.27 | 8.25 | qfq | 20,078,453 | 166,560,094 | -0.12% |
| 2023-09-27 | 8.32 | 8.49 | 8.25 | 8.28 | 8.26 | qfq | 29,163,736 | 243,746,054 | -3.38% |
| 2023-09-26 | 8.41 | 8.83 | 8.31 | 8.57 | 8.55 | qfq | 39,469,635 | 336,849,690 | 0.00% |
| 2023-09-25 | 9.00 | 9.00 | 8.48 | 8.57 | 8.55 | qfq | 58,414,946 | 505,101,896 | -5.09% |
| 2023-09-22 | 8.39 | 9.06 | 8.36 | 9.03 | 9.00 | qfq | 54,462,830 | 481,781,869 | 6.86% |
| 2023-09-21 | 8.65 | 8.74 | 8.40 | 8.45 | 8.43 | qfq | 25,644,298 | 218,516,627 | -2.31% |
| 2023-09-20 | 8.54 | 8.72 | 8.48 | 8.65 | 8.63 | qfq | 32,247,070 | 278,825,379 | 1.41% |
| 2023-09-19 | 8.60 | 8.68 | 8.41 | 8.53 | 8.51 | qfq | 32,487,944 | 277,837,437 | 0.35% |
| 2023-09-18 | 8.18 | 8.57 | 8.08 | 8.50 | 8.48 | qfq | 31,342,734 | 262,751,281 | 3.41% |
| 2023-09-15 | 8.11 | 8.38 | 8.10 | 8.22 | 8.20 | qfq | 14,447,343 | 118,321,991 | 1.36% |
| 2023-09-14 | 8.14 | 8.29 | 8.07 | 8.11 | 8.09 | qfq | 14,129,453 | 115,608,659 | -0.86% |
| 2023-09-13 | 8.31 | 8.34 | 8.04 | 8.18 | 8.16 | qfq | 23,647,712 | 193,291,436 | -1.68% |
| 2023-09-12 | 7.94 | 8.40 | 7.94 | 8.32 | 8.30 | qfq | 35,999,618 | 296,680,527 | 3.61% |
| 2023-09-11 | 7.71 | 8.12 | 7.60 | 8.03 | 8.01 | qfq | 29,402,630 | 232,830,506 | 3.75% |
| 2023-09-08 | 7.63 | 7.75 | 7.49 | 7.74 | 7.72 | qfq | 13,462,891 | 102,817,810 | 1.44% |
| 2023-09-07 | 7.90 | 7.90 | 7.60 | 7.63 | 7.61 | qfq | 22,037,641 | 169,844,416 | -3.42% |
| 2023-09-06 | 8.02 | 8.02 | 7.84 | 7.90 | 7.88 | qfq | 13,796,844 | 109,016,053 | -1.86% |
| 2023-09-05 | 8.08 | 8.09 | 7.94 | 8.05 | 8.03 | qfq | 12,017,457 | 96,354,694 | -0.37% |
| 2023-09-04 | 7.80 | 8.08 | 7.80 | 8.08 | 8.06 | qfq | 17,471,261 | 139,361,125 | 3.46% |
| 2023-09-01 | 7.99 | 8.02 | 7.79 | 7.81 | 7.79 | qfq | 15,165,000 | 119,341,802 | -1.76% |
| 2023-08-31 | 8.10 | 8.12 | 7.94 | 7.95 | 7.93 | qfq | 13,841,460 | 110,966,589 | -2.33% |
| 2023-08-30 | 8.07 | 8.19 | 8.05 | 8.14 | 8.12 | qfq | 19,089,287 | 155,048,369 | 0.12% |
| 2023-08-29 | 7.96 | 8.18 | 7.82 | 8.13 | 8.11 | qfq | 24,328,893 | 196,342,732 | 1.25% |
| 2023-08-28 | 8.31 | 8.41 | 7.94 | 8.03 | 8.01 | qfq | 27,621,007 | 225,500,060 | 2.42% |
| 2023-08-25 | 8.08 | 8.17 | 7.81 | 7.84 | 7.82 | qfq | 21,559,268 | 171,678,064 | -3.45% |
| 2023-08-24 | 8.37 | 8.43 | 8.10 | 8.12 | 8.10 | qfq | 22,976,055 | 189,081,314 | -2.75% |
| 2023-08-23 | 8.36 | 8.54 | 8.25 | 8.35 | 8.33 | qfq | 18,661,600 | 156,319,522 | -0.48% |
| 2023-08-22 | 8.26 | 8.44 | 8.22 | 8.39 | 8.37 | qfq | 18,288,307 | 152,151,305 | 1.57% |
| 2023-08-21 | 8.28 | 8.55 | 8.20 | 8.26 | 8.24 | qfq | 15,456,002 | 129,399,580 | -0.72% |
| 2023-08-18 | 8.69 | 8.73 | 8.31 | 8.32 | 8.30 | qfq | 23,429,988 | 198,317,584 | -3.93% |
| 2023-08-17 | 8.36 | 8.66 | 8.30 | 8.66 | 8.64 | qfq | 23,715,966 | 202,538,695 | 2.24% |
| 2023-08-16 | 8.70 | 8.71 | 8.38 | 8.47 | 8.45 | qfq | 30,537,128 | 260,299,102 | -3.86% |
| 2023-08-15 | 8.79 | 9.02 | 8.57 | 8.81 | 8.79 | qfq | 30,542,311 | 266,888,974 | 0.23% |
| 2023-08-14 | 8.48 | 8.80 | 8.46 | 8.79 | 8.77 | qfq | 21,710,232 | 188,274,026 | 1.15% |
| 2023-08-11 | 8.90 | 9.03 | 8.67 | 8.69 | 8.67 | qfq | 29,901,189 | 264,176,027 | -3.98% |
| 2023-08-10 | 8.91 | 9.08 | 8.82 | 9.05 | 9.02 | qfq | 42,296,934 | 378,522,023 | 0.56% |
| 2023-08-09 | 8.63 | 9.50 | 8.63 | 9.00 | 8.97 | qfq | 56,800,934 | 514,498,382 | 4.17% |
| 2023-08-08 | 8.84 | 8.87 | 8.62 | 8.64 | 8.62 | qfq | 16,174,500 | 141,230,235 | -2.15% |
| 2023-08-07 | 8.73 | 8.98 | 8.61 | 8.83 | 8.81 | qfq | 28,293,811 | 249,121,163 | 1.49% |
| 2023-08-04 | 8.29 | 8.83 | 8.26 | 8.70 | 8.68 | qfq | 37,188,384 | 321,561,985 | 5.07% |
| 2023-08-03 | 8.23 | 8.30 | 8.11 | 8.28 | 8.26 | qfq | 11,570,208 | 95,137,217 | 0.12% |
| 2023-08-02 | 8.27 | 8.34 | 8.23 | 8.27 | 8.25 | qfq | 11,217,284 | 92,838,762 | -0.96% |
| 2023-08-01 | 8.41 | 8.43 | 8.23 | 8.35 | 8.33 | qfq | 13,655,000 | 113,228,702 | -0.71% |
| 2023-07-31 | 8.47 | 8.60 | 8.39 | 8.41 | 8.39 | qfq | 14,297,961 | 121,152,957 | -0.94% |
| 2023-07-28 | 8.30 | 8.56 | 8.18 | 8.49 | 8.47 | qfq | 20,698,227 | 173,948,115 | 2.91% |
| 2023-07-27 | 8.66 | 8.66 | 8.02 | 8.25 | 8.23 | qfq | 27,826,718 | 231,347,779 | -4.73% |
| 2023-07-26 | 8.93 | 8.94 | 8.62 | 8.66 | 8.64 | qfq | 19,367,213 | 169,401,583 | -3.24% |
| 2023-07-25 | 8.76 | 9.02 | 8.70 | 8.95 | 8.92 | qfq | 24,808,081 | 220,572,795 | 2.17% |
| 2023-07-24 | 8.40 | 8.97 | 8.36 | 8.76 | 8.74 | qfq | 32,120,570 | 278,715,119 | 4.66% |
| 2023-07-21 | 8.37 | 8.50 | 8.33 | 8.37 | 8.35 | qfq | 10,975,654 | 92,155,438 | 0.24% |
| 2023-07-20 | 8.52 | 8.59 | 8.30 | 8.35 | 8.33 | qfq | 17,837,136 | 150,294,091 | -2.00% |
| 2023-07-19 | 8.60 | 8.65 | 8.48 | 8.52 | 8.50 | qfq | 11,519,656 | 98,497,051 | -0.47% |
| 2023-07-18 | 8.62 | 8.69 | 8.51 | 8.56 | 8.54 | qfq | 11,000,600 | 94,652,437 | -0.47% |