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
TCL智家002668.SZ
最近收盘价9.922026-07-17
最近交易日2026-07-17
成交量（股）22,485,764
成交额（元）229,416,594
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-16 | 2026-05-22 | cash_dividend | 0.20379 | — | — | — | 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 | 10.37 | 10.54 | 9.90 | 9.92 | 9.92 | qfq | 22,485,764 | 229,416,594 | -4.43% |
| 2026-07-16 | 10.69 | 10.75 | 10.34 | 10.38 | 10.38 | qfq | 17,009,399 | 179,100,030 | -3.26% |
| 2026-07-15 | 10.61 | 10.80 | 10.55 | 10.73 | 10.73 | qfq | 13,549,646 | 144,760,949 | 0.66% |
| 2026-07-14 | 10.70 | 10.86 | 10.54 | 10.66 | 10.66 | qfq | 15,398,921 | 164,113,929 | -0.47% |
| 2026-07-13 | 10.45 | 10.99 | 10.36 | 10.71 | 10.71 | qfq | 22,252,516 | 239,275,283 | 2.19% |
| 2026-07-10 | 10.54 | 10.71 | 10.31 | 10.48 | 10.48 | qfq | 19,650,000 | 205,921,706 | -0.85% |
| 2026-07-09 | 10.50 | 10.60 | 10.35 | 10.57 | 10.57 | qfq | 18,210,789 | 191,015,800 | 0.57% |
| 2026-07-08 | 10.48 | 10.67 | 10.40 | 10.51 | 10.51 | qfq | 23,156,737 | 244,603,858 | -0.10% |
| 2026-07-07 | 10.81 | 10.95 | 10.48 | 10.52 | 10.52 | qfq | 23,720,146 | 254,732,831 | -3.22% |
| 2026-07-06 | 10.87 | 11.36 | 10.73 | 10.87 | 10.87 | qfq | 28,162,666 | 311,530,831 | -0.18% |
| 2026-07-03 | 11.01 | 11.25 | 10.77 | 10.89 | 10.89 | qfq | 18,061,837 | 197,216,613 | -1.27% |
| 2026-07-02 | 10.87 | 11.29 | 10.78 | 11.03 | 11.03 | qfq | 23,440,347 | 258,064,276 | 1.10% |
| 2026-07-01 | 10.99 | 11.19 | 10.88 | 10.91 | 10.91 | qfq | 21,263,764 | 233,852,397 | -1.53% |
| 2026-06-30 | 10.59 | 11.12 | 10.57 | 11.08 | 11.08 | qfq | 32,821,127 | 356,182,683 | 3.94% |
| 2026-06-29 | 11.05 | 11.10 | 10.37 | 10.66 | 10.66 | qfq | 35,891,470 | 382,003,766 | -3.09% |
| 2026-06-26 | 10.26 | 11.31 | 10.22 | 11.00 | 11.00 | qfq | 53,794,275 | 583,962,532 | 7.00% |
| 2026-06-25 | 10.20 | 10.49 | 10.05 | 10.28 | 10.28 | qfq | 18,640,000 | 191,617,820 | 0.69% |
| 2026-06-24 | 10.51 | 10.60 | 10.16 | 10.21 | 10.21 | qfq | 21,153,800 | 218,905,186 | -2.76% |
| 2026-06-23 | 9.85 | 10.70 | 9.83 | 10.50 | 10.50 | qfq | 40,708,567 | 424,279,647 | 6.60% |
| 2026-06-22 | 9.86 | 10.10 | 9.78 | 9.85 | 9.85 | qfq | 13,844,097 | 137,147,116 | 0.00% |
| 2026-06-18 | 10.04 | 10.10 | 9.80 | 9.85 | 9.85 | qfq | 13,311,100 | 132,128,843 | -2.09% |
| 2026-06-17 | 9.95 | 10.36 | 9.88 | 10.06 | 10.06 | qfq | 14,493,722 | 145,934,329 | 1.41% |
| 2026-06-16 | 9.95 | 10.10 | 9.86 | 9.92 | 9.92 | qfq | 16,652,036 | 165,834,241 | -1.39% |
| 2026-06-15 | 9.58 | 10.09 | 9.49 | 10.06 | 10.06 | qfq | 29,639,303 | 292,836,313 | 4.36% |
| 2026-06-12 | 9.39 | 9.68 | 9.17 | 9.64 | 9.64 | qfq | 22,263,649 | 211,595,937 | 1.80% |
| 2026-06-11 | 9.00 | 9.50 | 8.80 | 9.47 | 9.47 | qfq | 23,150,569 | 211,448,658 | 4.87% |
| 2026-06-10 | 9.11 | 9.19 | 8.84 | 9.03 | 9.03 | qfq | 10,722,248 | 96,346,904 | -0.99% |
| 2026-06-09 | 9.25 | 9.29 | 9.00 | 9.12 | 9.12 | qfq | 12,794,500 | 116,357,297 | -1.41% |
| 2026-06-08 | 9.50 | 9.57 | 9.19 | 9.25 | 9.25 | qfq | 16,435,670 | 153,471,967 | -3.14% |
| 2026-06-05 | 9.25 | 9.59 | 9.20 | 9.55 | 9.55 | qfq | 17,162,210 | 162,427,965 | 2.91% |
| 2026-06-04 | 9.48 | 9.53 | 9.11 | 9.28 | 9.28 | qfq | 11,997,000 | 111,310,012 | -2.11% |
| 2026-06-03 | 9.57 | 9.60 | 9.45 | 9.48 | 9.48 | qfq | 9,794,649 | 93,227,775 | -1.15% |
| 2026-06-02 | 9.59 | 9.72 | 9.58 | 9.59 | 9.59 | qfq | 12,379,700 | 119,339,204 | 0.42% |
| 2026-06-01 | 9.31 | 9.60 | 9.19 | 9.55 | 9.55 | qfq | 14,158,269 | 134,352,015 | 2.25% |
| 2026-05-29 | 9.14 | 9.45 | 9.01 | 9.34 | 9.34 | qfq | 13,745,957 | 128,006,000 | 2.86% |
| 2026-05-28 | 9.25 | 9.32 | 8.98 | 9.08 | 9.08 | qfq | 11,394,000 | 103,689,209 | -2.68% |
| 2026-05-27 | 9.40 | 9.48 | 9.27 | 9.33 | 9.33 | qfq | 6,903,936 | 64,625,353 | -0.96% |
| 2026-05-26 | 9.41 | 9.46 | 9.24 | 9.42 | 9.42 | qfq | 10,184,167 | 95,108,416 | 0.11% |
| 2026-05-25 | 9.54 | 9.55 | 9.38 | 9.41 | 9.41 | qfq | 8,168,249 | 77,257,981 | -0.84% |
| 2026-05-22 | 9.62 | 9.62 | 9.38 | 9.49 | 9.49 | qfq | 11,689,114 | 110,733,837 | -2.06% |
| 2026-05-21 | 9.78 | 9.98 | 9.66 | 9.69 | 9.49 | qfq | 14,230,155 | 140,220,685 | -0.82% |
| 2026-05-20 | 9.85 | 9.93 | 9.66 | 9.77 | 9.56 | qfq | 8,619,685 | 84,079,284 | -1.21% |
| 2026-05-19 | 9.82 | 9.96 | 9.75 | 9.89 | 9.68 | qfq | 10,976,227 | 108,136,646 | 2.17% |
| 2026-05-18 | 9.77 | 9.98 | 9.60 | 9.68 | 9.48 | qfq | 10,716,435 | 104,000,888 | -0.72% |
| 2026-05-15 | 9.68 | 9.93 | 9.63 | 9.75 | 9.54 | qfq | 14,987,234 | 147,098,643 | 0.83% |
| 2026-05-14 | 9.80 | 9.80 | 9.57 | 9.67 | 9.47 | qfq | 10,742,815 | 103,953,770 | -1.02% |
| 2026-05-13 | 9.90 | 9.99 | 9.74 | 9.77 | 9.56 | qfq | 14,744,345 | 144,847,038 | -1.31% |
| 2026-05-12 | 10.09 | 10.13 | 9.82 | 9.90 | 9.69 | qfq | 19,980,573 | 197,945,203 | -1.69% |
| 2026-05-11 | 10.08 | 10.17 | 9.95 | 10.07 | 9.86 | qfq | 14,817,266 | 149,265,664 | -0.10% |
| 2026-05-08 | 10.03 | 10.17 | 9.95 | 10.08 | 9.87 | qfq | 15,898,248 | 160,259,680 | -0.10% |
| 2026-05-07 | 9.82 | 10.11 | 9.80 | 10.09 | 9.88 | qfq | 22,852,519 | 228,661,115 | 2.96% |
| 2026-05-06 | 9.59 | 9.81 | 9.51 | 9.80 | 9.59 | qfq | 16,730,890 | 161,644,521 | 2.62% |
| 2026-04-30 | 9.52 | 9.59 | 9.44 | 9.55 | 9.35 | qfq | 9,680,410 | 92,173,635 | -0.10% |
| 2026-04-29 | 9.58 | 9.70 | 9.55 | 9.56 | 9.36 | qfq | 11,850,575 | 113,851,736 | -0.83% |
| 2026-04-28 | 9.62 | 9.68 | 9.57 | 9.64 | 9.44 | qfq | 9,678,210 | 93,151,505 | 0.21% |
| 2026-04-27 | 9.72 | 9.75 | 9.58 | 9.62 | 9.42 | qfq | 12,179,072 | 117,497,841 | -1.13% |
| 2026-04-24 | 9.74 | 9.78 | 9.57 | 9.73 | 9.53 | qfq | 11,178,772 | 108,355,722 | -0.51% |
| 2026-04-23 | 9.83 | 9.88 | 9.73 | 9.78 | 9.57 | qfq | 12,195,200 | 119,387,014 | -1.01% |
| 2026-04-22 | 9.83 | 9.98 | 9.76 | 9.88 | 9.67 | qfq | 19,567,210 | 193,343,032 | -0.20% |
| 2026-04-21 | 9.63 | 9.97 | 9.63 | 9.90 | 9.69 | qfq | 39,218,868 | 386,340,740 | 5.88% |
| 2026-04-20 | 9.33 | 9.55 | 9.33 | 9.35 | 9.15 | qfq | 10,333,144 | 97,305,155 | 0.21% |
| 2026-04-17 | 9.32 | 9.36 | 9.26 | 9.33 | 9.13 | qfq | 5,619,640 | 52,320,083 | -0.11% |
| 2026-04-16 | 9.21 | 9.39 | 9.19 | 9.34 | 9.14 | qfq | 10,580,644 | 98,420,015 | 1.63% |
| 2026-04-15 | 9.24 | 9.26 | 9.16 | 9.19 | 9.00 | qfq | 6,700,900 | 61,636,667 | 0.00% |
| 2026-04-14 | 9.28 | 9.31 | 9.10 | 9.19 | 9.00 | qfq | 10,117,737 | 92,744,919 | -0.65% |
| 2026-04-13 | 9.13 | 9.32 | 9.09 | 9.25 | 9.06 | qfq | 8,829,944 | 81,452,978 | 0.76% |
| 2026-04-10 | 9.06 | 9.24 | 9.03 | 9.18 | 8.99 | qfq | 12,252,671 | 112,134,447 | 2.00% |
| 2026-04-09 | 9.06 | 9.10 | 9.00 | 9.00 | 8.81 | qfq | 6,576,753 | 59,459,136 | -1.21% |
| 2026-04-08 | 9.04 | 9.12 | 9.04 | 9.11 | 8.92 | qfq | 12,663,345 | 114,981,923 | 1.79% |
| 2026-04-07 | 9.05 | 9.08 | 8.88 | 8.95 | 8.76 | qfq | 7,714,100 | 69,210,415 | -1.00% |
| 2026-04-03 | 9.06 | 9.13 | 8.98 | 9.04 | 8.85 | qfq | 6,496,991 | 58,748,903 | -0.22% |
| 2026-04-02 | 9.08 | 9.11 | 9.00 | 9.06 | 8.87 | qfq | 6,997,200 | 63,415,661 | -0.44% |
| 2026-04-01 | 9.00 | 9.13 | 8.97 | 9.10 | 8.91 | qfq | 10,183,787 | 92,407,808 | 2.25% |
| 2026-03-31 | 8.95 | 9.10 | 8.90 | 8.90 | 8.71 | qfq | 8,457,552 | 76,145,501 | -0.45% |
| 2026-03-30 | 8.92 | 8.96 | 8.85 | 8.94 | 8.75 | qfq | 7,036,147 | 62,688,668 | -0.67% |
| 2026-03-27 | 8.87 | 9.02 | 8.83 | 9.00 | 8.81 | qfq | 6,423,427 | 57,235,714 | 0.45% |
| 2026-03-26 | 8.96 | 9.15 | 8.92 | 8.96 | 8.77 | qfq | 11,045,321 | 99,685,307 | 0.00% |
| 2026-03-25 | 8.78 | 8.99 | 8.77 | 8.96 | 8.77 | qfq | 10,810,874 | 95,954,348 | 2.17% |
| 2026-03-24 | 8.68 | 8.79 | 8.55 | 8.77 | 8.59 | qfq | 11,491,010 | 99,647,671 | 1.74% |
| 2026-03-23 | 8.95 | 8.96 | 8.55 | 8.62 | 8.44 | qfq | 15,267,301 | 132,804,486 | -4.43% |
| 2026-03-20 | 9.12 | 9.19 | 9.00 | 9.02 | 8.83 | qfq | 8,919,912 | 80,923,300 | -1.10% |
| 2026-03-19 | 9.32 | 9.33 | 9.10 | 9.12 | 8.93 | qfq | 13,327,834 | 122,818,019 | -2.56% |
| 2026-03-18 | 9.36 | 9.41 | 9.33 | 9.36 | 9.16 | qfq | 8,093,504 | 75,724,237 | 0.00% |
| 2026-03-17 | 9.39 | 9.44 | 9.34 | 9.36 | 9.16 | qfq | 11,444,500 | 107,399,966 | -0.32% |
| 2026-03-16 | 9.58 | 9.60 | 9.37 | 9.39 | 9.19 | qfq | 21,736,184 | 204,804,635 | -2.19% |
| 2026-03-13 | 9.49 | 9.70 | 9.48 | 9.60 | 9.40 | qfq | 14,330,220 | 137,601,859 | 0.42% |
| 2026-03-12 | 9.74 | 9.76 | 9.51 | 9.56 | 9.36 | qfq | 22,998,097 | 220,596,862 | -1.95% |
| 2026-03-11 | 9.80 | 9.83 | 9.64 | 9.75 | 9.54 | qfq | 28,721,855 | 278,994,314 | -2.79% |
| 2026-03-10 | 9.72 | 10.07 | 9.57 | 10.03 | 9.82 | qfq | 29,622,067 | 290,942,010 | 3.40% |
| 2026-03-09 | 9.70 | 9.71 | 9.54 | 9.70 | 9.50 | qfq | 14,747,000 | 141,893,320 | -0.41% |
| 2026-03-06 | 9.48 | 9.76 | 9.48 | 9.74 | 9.54 | qfq | 13,154,984 | 126,858,977 | 2.20% |
| 2026-03-05 | 9.57 | 9.59 | 9.48 | 9.53 | 9.33 | qfq | 13,374,052 | 127,498,930 | 0.95% |
| 2026-03-04 | 9.58 | 9.60 | 9.36 | 9.44 | 9.24 | qfq | 14,121,194 | 133,868,621 | -2.07% |
| 2026-03-03 | 9.73 | 9.85 | 9.62 | 9.64 | 9.44 | qfq | 15,062,500 | 146,730,294 | -0.82% |
| 2026-03-02 | 9.81 | 9.87 | 9.56 | 9.72 | 9.52 | qfq | 20,447,088 | 198,934,002 | -2.51% |
| 2026-02-27 | 9.96 | 10.02 | 9.91 | 9.97 | 9.76 | qfq | 9,279,851 | 92,501,838 | -0.20% |
| 2026-02-26 | 10.13 | 10.17 | 9.95 | 9.99 | 9.78 | qfq | 17,314,685 | 173,686,750 | -1.19% |
| 2026-02-25 | 10.07 | 10.21 | 10.04 | 10.11 | 9.90 | qfq | 14,989,400 | 152,166,432 | 0.50% |
| 2026-02-24 | 10.06 | 10.17 | 10.00 | 10.06 | 9.85 | qfq | 18,126,500 | 182,721,035 | 0.80% |
| 2026-02-13 | 10.05 | 10.10 | 9.97 | 9.98 | 9.77 | qfq | 8,072,441 | 81,072,605 | -0.80% |
| 2026-02-12 | 10.07 | 10.14 | 10.03 | 10.06 | 9.85 | qfq | 8,418,860 | 84,917,508 | -0.49% |
| 2026-02-11 | 10.04 | 10.16 | 10.02 | 10.11 | 9.90 | qfq | 12,401,700 | 125,280,751 | 0.70% |
| 2026-02-10 | 10.05 | 10.10 | 9.99 | 10.04 | 9.83 | qfq | 9,379,698 | 94,389,686 | 0.00% |
| 2026-02-09 | 10.09 | 10.10 | 9.94 | 10.04 | 9.83 | qfq | 12,752,456 | 127,707,631 | 0.00% |
| 2026-02-06 | 10.05 | 10.11 | 10.00 | 10.04 | 9.83 | qfq | 9,178,269 | 92,308,334 | -0.50% |
| 2026-02-05 | 9.96 | 10.17 | 9.92 | 10.09 | 9.88 | qfq | 15,111,099 | 152,456,327 | 1.31% |
| 2026-02-04 | 9.76 | 9.97 | 9.71 | 9.96 | 9.75 | qfq | 13,503,568 | 133,212,633 | 1.94% |
| 2026-02-03 | 9.89 | 9.94 | 9.69 | 9.77 | 9.56 | qfq | 15,109,931 | 147,899,806 | -0.81% |
| 2026-02-02 | 9.99 | 10.07 | 9.82 | 9.85 | 9.64 | qfq | 11,117,384 | 110,705,096 | -2.18% |
| 2026-01-30 | 10.06 | 10.17 | 9.94 | 10.07 | 9.86 | qfq | 11,354,562 | 114,131,979 | -0.10% |
| 2026-01-29 | 9.96 | 10.09 | 9.91 | 10.08 | 9.87 | qfq | 11,733,453 | 117,446,513 | 1.31% |
| 2026-01-28 | 9.94 | 9.99 | 9.89 | 9.95 | 9.74 | qfq | 8,854,063 | 87,904,671 | 0.00% |
| 2026-01-27 | 10.09 | 10.13 | 9.90 | 9.95 | 9.74 | qfq | 13,048,485 | 130,303,174 | -1.49% |
| 2026-01-26 | 10.22 | 10.28 | 10.03 | 10.10 | 9.89 | qfq | 15,144,921 | 153,047,341 | -1.46% |
| 2026-01-23 | 10.21 | 10.36 | 10.18 | 10.25 | 10.03 | qfq | 14,318,234 | 146,756,611 | 0.59% |
| 2026-01-22 | 10.18 | 10.22 | 10.10 | 10.19 | 9.98 | qfq | 9,480,447 | 96,407,275 | 0.10% |
| 2026-01-21 | 10.28 | 10.30 | 10.16 | 10.18 | 9.97 | qfq | 10,246,598 | 104,808,534 | -0.49% |
| 2026-01-20 | 10.18 | 10.25 | 10.12 | 10.23 | 10.01 | qfq | 14,182,158 | 144,701,166 | 0.59% |
| 2026-01-19 | 9.98 | 10.21 | 9.95 | 10.17 | 9.96 | qfq | 12,631,079 | 128,194,609 | 1.70% |
| 2026-01-16 | 10.08 | 10.08 | 9.95 | 10.00 | 9.79 | qfq | 10,823,572 | 108,295,642 | -0.50% |
| 2026-01-15 | 10.08 | 10.12 | 9.99 | 10.05 | 9.84 | qfq | 10,091,925 | 101,364,075 | -0.30% |
| 2026-01-14 | 10.19 | 10.26 | 10.03 | 10.08 | 9.87 | qfq | 17,504,038 | 177,865,333 | -1.08% |
| 2026-01-13 | 10.28 | 10.35 | 10.15 | 10.19 | 9.98 | qfq | 15,022,380 | 153,782,327 | -0.88% |
| 2026-01-12 | 10.21 | 10.28 | 10.18 | 10.28 | 10.06 | qfq | 10,998,215 | 112,612,493 | 0.29% |
| 2026-01-09 | 10.18 | 10.29 | 10.14 | 10.25 | 10.03 | qfq | 11,386,460 | 116,474,075 | 0.59% |
| 2026-01-08 | 10.15 | 10.28 | 10.04 | 10.19 | 9.98 | qfq | 12,726,241 | 129,458,414 | 0.10% |
| 2026-01-07 | 10.41 | 10.42 | 10.16 | 10.18 | 9.97 | qfq | 15,923,120 | 163,402,083 | -2.30% |
| 2026-01-06 | 10.49 | 10.52 | 10.29 | 10.42 | 10.20 | qfq | 15,737,715 | 163,653,473 | -0.76% |
| 2026-01-05 | 10.43 | 10.56 | 10.32 | 10.50 | 10.28 | qfq | 14,560,032 | 152,510,189 | 1.16% |
| 2025-12-31 | 10.88 | 10.97 | 10.30 | 10.38 | 10.16 | qfq | 25,405,703 | 266,889,816 | -4.07% |
| 2025-12-30 | 10.76 | 11.04 | 10.72 | 10.82 | 10.59 | qfq | 11,575,957 | 125,858,926 | 0.56% |
| 2025-12-29 | 10.71 | 10.90 | 10.65 | 10.76 | 10.53 | qfq | 11,248,197 | 121,515,474 | 0.47% |
| 2025-12-26 | 10.76 | 10.79 | 10.66 | 10.71 | 10.48 | qfq | 6,859,119 | 73,501,709 | -0.93% |
| 2025-12-25 | 10.63 | 10.89 | 10.57 | 10.81 | 10.58 | qfq | 10,867,110 | 117,326,434 | 1.12% |
| 2025-12-24 | 10.64 | 10.70 | 10.60 | 10.69 | 10.47 | qfq | 6,296,255 | 67,048,745 | 0.38% |
| 2025-12-23 | 10.67 | 10.74 | 10.53 | 10.65 | 10.43 | qfq | 8,150,683 | 86,538,792 | 0.19% |
| 2025-12-22 | 10.86 | 10.88 | 10.60 | 10.63 | 10.41 | qfq | 13,080,505 | 140,085,658 | -1.94% |
| 2025-12-19 | 10.57 | 10.87 | 10.50 | 10.84 | 10.61 | qfq | 12,445,074 | 133,331,847 | 2.07% |
| 2025-12-18 | 10.67 | 10.70 | 10.55 | 10.62 | 10.40 | qfq | 8,076,570 | 85,717,360 | -0.84% |
| 2025-12-17 | 10.64 | 10.73 | 10.51 | 10.71 | 10.48 | qfq | 8,157,605 | 86,599,174 | 0.66% |
| 2025-12-16 | 10.89 | 10.90 | 10.59 | 10.64 | 10.42 | qfq | 10,024,600 | 107,295,787 | -2.39% |
| 2025-12-15 | 10.60 | 10.93 | 10.58 | 10.90 | 10.67 | qfq | 12,988,986 | 140,616,419 | 2.64% |
| 2025-12-12 | 10.55 | 10.67 | 10.54 | 10.62 | 10.40 | qfq | 9,957,705 | 105,763,261 | 0.66% |
| 2025-12-11 | 10.67 | 10.71 | 10.54 | 10.55 | 10.33 | qfq | 7,869,596 | 83,730,133 | -1.12% |
| 2025-12-10 | 10.52 | 10.70 | 10.51 | 10.67 | 10.45 | qfq | 7,136,960 | 75,832,715 | 0.85% |
| 2025-12-09 | 10.70 | 10.76 | 10.54 | 10.58 | 10.36 | qfq | 8,396,323 | 89,319,281 | -0.66% |
| 2025-12-08 | 10.84 | 10.84 | 10.60 | 10.65 | 10.43 | qfq | 10,771,100 | 114,810,534 | -1.21% |
| 2025-12-05 | 10.80 | 10.82 | 10.63 | 10.78 | 10.55 | qfq | 8,029,462 | 86,225,373 | -0.37% |
| 2025-12-04 | 10.89 | 10.94 | 10.75 | 10.82 | 10.59 | qfq | 7,330,700 | 79,359,610 | -0.73% |
| 2025-12-03 | 10.81 | 10.98 | 10.76 | 10.90 | 10.67 | qfq | 10,007,818 | 109,040,412 | 0.74% |
| 2025-12-02 | 10.68 | 10.90 | 10.63 | 10.82 | 10.59 | qfq | 10,122,678 | 109,530,610 | 1.41% |
| 2025-12-01 | 10.71 | 10.71 | 10.54 | 10.67 | 10.45 | qfq | 10,992,561 | 116,940,041 | -0.37% |
| 2025-11-28 | 10.81 | 10.82 | 10.62 | 10.71 | 10.48 | qfq | 10,107,733 | 108,022,150 | -0.83% |
| 2025-11-27 | 10.68 | 10.93 | 10.63 | 10.80 | 10.57 | qfq | 15,433,078 | 166,589,270 | 1.12% |
| 2025-11-26 | 10.61 | 10.73 | 10.54 | 10.68 | 10.46 | qfq | 10,294,865 | 109,365,163 | 0.66% |
| 2025-11-25 | 10.52 | 10.66 | 10.45 | 10.61 | 10.39 | qfq | 12,400,820 | 131,298,253 | 1.43% |
| 2025-11-24 | 10.55 | 10.58 | 10.37 | 10.46 | 10.24 | qfq | 11,264,076 | 117,923,783 | -0.38% |
| 2025-11-21 | 10.61 | 10.74 | 10.46 | 10.50 | 10.28 | qfq | 14,334,206 | 151,622,606 | -1.04% |
| 2025-11-20 | 10.86 | 10.86 | 10.58 | 10.61 | 10.39 | qfq | 13,085,007 | 139,773,225 | -1.67% |
| 2025-11-19 | 10.80 | 10.91 | 10.71 | 10.79 | 10.56 | qfq | 10,501,650 | 113,453,723 | 0.37% |
| 2025-11-18 | 11.00 | 11.04 | 10.71 | 10.75 | 10.52 | qfq | 12,525,424 | 135,580,314 | -1.83% |
| 2025-11-17 | 11.20 | 11.23 | 10.86 | 10.95 | 10.72 | qfq | 18,426,740 | 202,197,559 | -2.06% |
| 2025-11-14 | 11.26 | 11.39 | 11.16 | 11.18 | 10.94 | qfq | 14,767,000 | 166,088,444 | -1.32% |
| 2025-11-13 | 11.33 | 11.34 | 11.22 | 11.33 | 11.09 | qfq | 14,502,285 | 163,481,954 | -0.26% |
| 2025-11-12 | 11.14 | 11.45 | 11.10 | 11.36 | 11.12 | qfq | 25,155,755 | 285,044,674 | 2.34% |
| 2025-11-11 | 11.31 | 11.38 | 11.04 | 11.10 | 10.87 | qfq | 23,204,371 | 258,678,304 | -2.20% |
| 2025-11-10 | 11.40 | 11.60 | 11.25 | 11.35 | 11.11 | qfq | 20,458,960 | 232,841,690 | -0.09% |
| 2025-11-07 | 11.35 | 11.66 | 11.31 | 11.36 | 11.12 | qfq | 20,861,022 | 238,976,834 | -0.79% |
| 2025-11-06 | 11.12 | 11.60 | 11.03 | 11.45 | 11.21 | qfq | 28,792,126 | 326,449,609 | 3.62% |
| 2025-11-05 | 11.00 | 11.25 | 10.95 | 11.05 | 10.82 | qfq | 21,446,749 | 238,509,047 | -0.45% |
| 2025-11-04 | 11.02 | 11.42 | 10.97 | 11.10 | 10.87 | qfq | 34,821,277 | 390,009,121 | 0.63% |
| 2025-11-03 | 10.84 | 11.15 | 10.66 | 11.03 | 10.80 | qfq | 41,968,188 | 458,686,344 | 1.29% |
| 2025-10-31 | 10.43 | 10.98 | 10.42 | 10.89 | 10.66 | qfq | 64,248,334 | 686,875,566 | 5.22% |
| 2025-10-30 | 10.34 | 10.77 | 10.13 | 10.35 | 10.13 | qfq | 74,577,633 | 785,366,263 | 5.72% |
| 2025-10-29 | 9.70 | 9.81 | 9.61 | 9.79 | 9.58 | qfq | 8,487,195 | 82,269,818 | 0.72% |
| 2025-10-28 | 9.81 | 9.83 | 9.72 | 9.72 | 9.52 | qfq | 7,719,237 | 75,392,208 | -1.32% |
| 2025-10-27 | 9.80 | 9.88 | 9.75 | 9.85 | 9.64 | qfq | 9,658,420 | 94,910,987 | 0.31% |
| 2025-10-24 | 9.94 | 9.94 | 9.78 | 9.82 | 9.61 | qfq | 10,339,970 | 101,640,889 | -0.81% |
| 2025-10-23 | 9.73 | 9.95 | 9.66 | 9.90 | 9.69 | qfq | 13,525,491 | 132,578,758 | 1.64% |
| 2025-10-22 | 9.69 | 9.79 | 9.67 | 9.74 | 9.54 | qfq | 7,592,853 | 73,863,617 | 0.21% |
| 2025-10-21 | 9.64 | 9.75 | 9.63 | 9.72 | 9.52 | qfq | 7,193,609 | 69,867,827 | 0.73% |
| 2025-10-20 | 9.59 | 9.68 | 9.59 | 9.65 | 9.45 | qfq | 8,421,226 | 81,088,593 | 1.26% |
| 2025-10-17 | 9.61 | 9.66 | 9.48 | 9.53 | 9.33 | qfq | 10,400,731 | 99,469,440 | -0.83% |
| 2025-10-16 | 9.70 | 9.75 | 9.60 | 9.61 | 9.41 | qfq | 8,932,800 | 86,252,702 | -0.93% |
| 2025-10-15 | 9.58 | 9.71 | 9.54 | 9.70 | 9.50 | qfq | 9,085,446 | 87,687,749 | 1.25% |
| 2025-10-14 | 9.56 | 9.64 | 9.52 | 9.58 | 9.38 | qfq | 11,400,742 | 109,248,652 | 0.31% |
| 2025-10-13 | 9.59 | 9.60 | 9.46 | 9.55 | 9.35 | qfq | 16,575,153 | 157,791,192 | -2.65% |
| 2025-10-10 | 9.68 | 9.83 | 9.61 | 9.81 | 9.60 | qfq | 16,066,531 | 157,014,441 | 1.34% |
| 2025-10-09 | 9.66 | 9.72 | 9.50 | 9.68 | 9.48 | qfq | 18,074,670 | 173,146,620 | 0.21% |
| 2025-09-30 | 9.78 | 9.78 | 9.60 | 9.66 | 9.46 | qfq | 16,546,600 | 160,228,890 | -0.72% |
| 2025-09-29 | 9.80 | 9.88 | 9.61 | 9.73 | 9.53 | qfq | 15,720,510 | 153,273,170 | -0.71% |
| 2025-09-26 | 9.95 | 9.99 | 9.78 | 9.80 | 9.59 | qfq | 9,971,788 | 98,469,186 | -0.51% |
| 2025-09-25 | 9.98 | 10.01 | 9.82 | 9.85 | 9.64 | qfq | 9,893,375 | 97,811,130 | -1.60% |
| 2025-09-24 | 9.82 | 10.02 | 9.80 | 10.01 | 9.80 | qfq | 10,493,199 | 104,200,532 | 1.52% |
| 2025-09-23 | 9.93 | 10.05 | 9.75 | 9.86 | 9.65 | qfq | 11,974,127 | 118,030,377 | -0.90% |
| 2025-09-22 | 10.10 | 10.14 | 9.88 | 9.95 | 9.74 | qfq | 11,213,524 | 111,699,772 | -1.39% |
| 2025-09-19 | 10.05 | 10.11 | 9.95 | 10.09 | 9.88 | qfq | 11,973,637 | 119,955,267 | -0.10% |
| 2025-09-18 | 10.30 | 10.39 | 10.00 | 10.10 | 9.89 | qfq | 20,030,026 | 204,060,328 | -2.32% |
| 2025-09-17 | 10.17 | 10.35 | 10.16 | 10.34 | 10.12 | qfq | 19,416,474 | 199,492,615 | 1.77% |
| 2025-09-16 | 10.15 | 10.19 | 10.09 | 10.16 | 9.95 | qfq | 11,241,597 | 113,804,761 | 0.10% |
| 2025-09-15 | 10.28 | 10.31 | 10.12 | 10.15 | 9.94 | qfq | 13,851,799 | 140,987,780 | -1.17% |
| 2025-09-12 | 10.43 | 10.44 | 10.26 | 10.27 | 10.05 | qfq | 15,603,862 | 161,009,416 | -1.53% |
| 2025-09-11 | 10.43 | 10.45 | 10.26 | 10.43 | 10.21 | qfq | 14,685,302 | 151,959,949 | -0.10% |
| 2025-09-10 | 10.68 | 10.71 | 10.43 | 10.44 | 10.22 | qfq | 13,105,907 | 137,856,245 | -2.61% |
| 2025-09-09 | 10.76 | 10.77 | 10.58 | 10.72 | 10.49 | qfq | 13,574,900 | 144,765,176 | -0.65% |
| 2025-09-08 | 10.40 | 10.84 | 10.32 | 10.79 | 10.56 | qfq | 27,388,207 | 292,567,347 | 3.95% |
| 2025-09-05 | 10.29 | 10.42 | 10.18 | 10.38 | 10.16 | qfq | 12,756,403 | 131,730,671 | 0.97% |
| 2025-09-04 | 10.33 | 10.41 | 10.18 | 10.28 | 10.06 | qfq | 15,446,304 | 159,420,093 | -1.06% |
| 2025-09-03 | 10.43 | 10.48 | 10.17 | 10.39 | 10.17 | qfq | 19,324,524 | 199,470,544 | -0.48% |
| 2025-09-02 | 10.42 | 10.55 | 10.30 | 10.44 | 10.22 | qfq | 20,156,787 | 209,932,757 | 0.10% |
| 2025-09-01 | 10.70 | 10.72 | 10.35 | 10.43 | 10.21 | qfq | 27,994,947 | 293,278,693 | -2.34% |
| 2025-08-29 | 10.80 | 10.83 | 10.63 | 10.68 | 10.46 | qfq | 20,244,319 | 216,767,101 | -1.20% |
| 2025-08-28 | 10.74 | 10.95 | 10.54 | 10.81 | 10.58 | qfq | 22,573,755 | 243,062,149 | 0.93% |
| 2025-08-27 | 11.10 | 11.15 | 10.71 | 10.71 | 10.48 | qfq | 29,413,488 | 322,769,253 | -3.08% |
| 2025-08-26 | 10.53 | 11.30 | 10.49 | 11.05 | 10.82 | qfq | 50,576,743 | 555,726,875 | 4.54% |
| 2025-08-25 | 10.59 | 10.63 | 10.47 | 10.57 | 10.35 | qfq | 16,794,608 | 177,280,777 | 0.00% |
| 2025-08-22 | 10.65 | 10.67 | 10.48 | 10.57 | 10.35 | qfq | 13,992,410 | 147,719,807 | -0.28% |
| 2025-08-21 | 10.57 | 10.66 | 10.49 | 10.60 | 10.38 | qfq | 16,344,602 | 172,720,182 | 0.19% |
| 2025-08-20 | 10.46 | 10.58 | 10.37 | 10.58 | 10.36 | qfq | 12,493,287 | 130,643,405 | 0.76% |
| 2025-08-19 | 10.64 | 10.65 | 10.46 | 10.50 | 10.28 | qfq | 12,045,059 | 126,891,040 | -0.94% |
| 2025-08-18 | 10.43 | 10.73 | 10.37 | 10.60 | 10.38 | qfq | 25,307,840 | 266,750,528 | 2.12% |
| 2025-08-15 | 10.27 | 10.40 | 10.23 | 10.38 | 10.16 | qfq | 12,566,102 | 129,820,934 | 1.07% |
| 2025-08-14 | 10.42 | 10.44 | 10.27 | 10.27 | 10.05 | qfq | 11,236,142 | 116,179,788 | -1.44% |
| 2025-08-13 | 10.36 | 10.46 | 10.33 | 10.42 | 10.20 | qfq | 13,754,364 | 143,066,011 | 1.07% |
| 2025-08-12 | 10.29 | 10.43 | 10.25 | 10.31 | 10.09 | qfq | 12,279,405 | 127,060,620 | 0.59% |
| 2025-08-11 | 10.13 | 10.32 | 10.13 | 10.25 | 10.03 | qfq | 11,932,370 | 122,296,631 | -0.29% |
| 2025-08-08 | 10.26 | 10.34 | 10.22 | 10.28 | 10.06 | qfq | 12,221,649 | 125,474,650 | -0.29% |
| 2025-08-07 | 10.47 | 10.50 | 10.29 | 10.31 | 10.09 | qfq | 15,161,267 | 157,653,414 | -1.62% |
| 2025-08-06 | 10.51 | 10.55 | 10.39 | 10.48 | 10.26 | qfq | 12,983,776 | 135,816,273 | 0.00% |
| 2025-08-05 | 10.28 | 10.57 | 10.27 | 10.48 | 10.26 | qfq | 17,769,035 | 185,325,810 | 2.14% |
| 2025-08-04 | 10.21 | 10.39 | 10.18 | 10.26 | 10.04 | qfq | 15,416,286 | 158,031,468 | -0.68% |
| 2025-08-01 | 10.15 | 10.59 | 10.15 | 10.33 | 10.11 | qfq | 20,843,371 | 215,932,168 | 1.87% |
| 2025-07-31 | 10.30 | 10.33 | 10.12 | 10.14 | 9.93 | qfq | 14,749,162 | 150,207,920 | -2.03% |
| 2025-07-30 | 10.25 | 10.41 | 10.22 | 10.35 | 10.13 | qfq | 14,811,794 | 152,856,070 | 0.98% |
| 2025-07-29 | 10.36 | 10.38 | 10.16 | 10.25 | 10.03 | qfq | 14,090,952 | 144,080,405 | -1.16% |
| 2025-07-28 | 10.22 | 10.54 | 10.21 | 10.37 | 10.15 | qfq | 22,556,507 | 234,042,687 | 1.67% |
| 2025-07-25 | 10.15 | 10.34 | 10.08 | 10.20 | 9.99 | qfq | 22,765,506 | 232,954,753 | 1.49% |
| 2025-07-24 | 9.99 | 10.05 | 9.93 | 10.05 | 9.84 | qfq | 11,572,605 | 115,655,452 | 0.50% |
| 2025-07-23 | 9.95 | 10.12 | 9.90 | 10.00 | 9.79 | qfq | 16,489,749 | 165,193,271 | 0.70% |
| 2025-07-22 | 9.86 | 9.95 | 9.81 | 9.93 | 9.72 | qfq | 14,625,618 | 144,611,827 | 0.40% |
| 2025-07-21 | 9.70 | 9.93 | 9.67 | 9.89 | 9.68 | qfq | 15,353,426 | 150,728,733 | 1.85% |
| 2025-07-18 | 9.74 | 9.78 | 9.63 | 9.71 | 9.51 | qfq | 10,984,428 | 106,260,909 | -0.31% |
| 2025-07-17 | 9.76 | 9.82 | 9.72 | 9.74 | 9.54 | qfq | 11,571,500 | 112,979,620 | -0.10% |
| 2025-07-16 | 9.64 | 9.82 | 9.64 | 9.75 | 9.54 | qfq | 12,616,800 | 123,170,291 | 1.35% |
| 2025-07-15 | 9.73 | 9.78 | 9.60 | 9.62 | 9.42 | qfq | 10,801,324 | 104,314,515 | -1.33% |
| 2025-07-14 | 9.68 | 9.78 | 9.65 | 9.75 | 9.54 | qfq | 11,699,358 | 113,929,605 | 0.72% |
| 2025-07-11 | 9.63 | 9.71 | 9.62 | 9.68 | 9.48 | qfq | 15,129,497 | 146,193,630 | 0.41% |
| 2025-07-10 | 9.58 | 9.66 | 9.57 | 9.64 | 9.44 | qfq | 7,758,184 | 74,594,102 | 0.10% |
| 2025-07-09 | 9.69 | 9.73 | 9.58 | 9.63 | 9.43 | qfq | 13,741,920 | 132,714,373 | -0.72% |
| 2025-07-08 | 9.67 | 9.71 | 9.49 | 9.70 | 9.50 | qfq | 23,295,222 | 223,799,085 | 0.31% |
| 2025-07-07 | 9.78 | 9.80 | 9.66 | 9.67 | 9.47 | qfq | 12,589,944 | 122,045,252 | -1.73% |
| 2025-07-04 | 9.88 | 9.91 | 9.81 | 9.84 | 9.63 | qfq | 8,599,421 | 84,827,573 | -0.30% |
| 2025-07-03 | 9.94 | 9.95 | 9.75 | 9.87 | 9.66 | qfq | 12,796,384 | 125,692,928 | -0.90% |
| 2025-07-02 | 10.00 | 10.07 | 9.92 | 9.96 | 9.75 | qfq | 10,418,800 | 103,908,239 | -0.50% |
| 2025-07-01 | 9.85 | 10.15 | 9.79 | 10.01 | 9.80 | qfq | 16,783,899 | 167,478,689 | 2.46% |
| 2025-06-30 | 9.81 | 9.84 | 9.71 | 9.77 | 9.56 | qfq | 8,166,210 | 79,649,255 | -0.31% |
| 2025-06-27 | 9.77 | 9.83 | 9.71 | 9.80 | 9.59 | qfq | 7,779,842 | 76,196,704 | 0.62% |
| 2025-06-26 | 9.93 | 9.94 | 9.73 | 9.74 | 9.54 | qfq | 10,986,186 | 107,564,965 | -1.81% |
| 2025-06-25 | 9.63 | 9.98 | 9.59 | 9.92 | 9.71 | qfq | 21,677,585 | 213,590,888 | 3.44% |
| 2025-06-24 | 9.35 | 9.62 | 9.34 | 9.59 | 9.39 | qfq | 16,446,265 | 156,910,760 | 3.01% |
| 2025-06-23 | 9.38 | 9.44 | 9.30 | 9.31 | 9.11 | qfq | 9,388,900 | 87,642,168 | -1.48% |
| 2025-06-20 | 9.44 | 9.52 | 9.43 | 9.45 | 9.25 | qfq | 4,862,580 | 46,016,344 | -0.11% |
| 2025-06-19 | 9.54 | 9.59 | 9.44 | 9.46 | 9.26 | qfq | 6,815,136 | 64,692,269 | -1.05% |
| 2025-06-18 | 9.60 | 9.62 | 9.51 | 9.56 | 9.36 | qfq | 5,865,161 | 56,062,204 | -0.73% |
| 2025-06-17 | 9.67 | 9.68 | 9.57 | 9.63 | 9.43 | qfq | 6,253,980 | 60,144,178 | -0.52% |
| 2025-06-16 | 9.63 | 9.72 | 9.61 | 9.68 | 9.48 | qfq | 7,285,445 | 70,452,511 | 0.52% |
| 2025-06-13 | 9.80 | 9.81 | 9.61 | 9.63 | 9.43 | qfq | 14,167,016 | 137,214,118 | -2.92% |
| 2025-06-12 | 10.03 | 10.03 | 9.88 | 9.92 | 9.71 | qfq | 9,107,900 | 90,441,528 | -1.10% |
| 2025-06-11 | 9.97 | 10.08 | 9.95 | 10.03 | 9.82 | qfq | 9,172,868 | 92,137,929 | 0.50% |
| 2025-06-10 | 10.06 | 10.18 | 9.88 | 9.98 | 9.77 | qfq | 11,448,387 | 114,723,724 | -1.09% |
| 2025-06-09 | 10.02 | 10.17 | 9.90 | 10.09 | 9.88 | qfq | 8,759,300 | 88,223,038 | 0.70% |
| 2025-06-06 | 10.00 | 10.07 | 9.93 | 10.02 | 9.81 | qfq | 6,321,748 | 63,366,510 | 0.20% |
| 2025-06-05 | 10.10 | 10.13 | 9.99 | 10.00 | 9.79 | qfq | 9,338,468 | 93,684,098 | -0.99% |
| 2025-06-04 | 10.10 | 10.16 | 10.05 | 10.10 | 9.89 | qfq | 7,472,503 | 75,464,887 | 0.10% |
| 2025-06-03 | 10.20 | 10.23 | 10.06 | 10.09 | 9.88 | qfq | 7,376,329 | 74,549,757 | -1.37% |
| 2025-05-30 | 10.34 | 10.34 | 10.20 | 10.23 | 10.01 | qfq | 5,775,900 | 59,184,551 | -1.35% |
| 2025-05-29 | 10.24 | 10.43 | 10.20 | 10.37 | 10.15 | qfq | 7,171,356 | 74,220,803 | 1.27% |
| 2025-05-28 | 10.23 | 10.29 | 10.19 | 10.24 | 10.02 | qfq | 4,754,188 | 48,706,609 | 0.20% |
| 2025-05-27 | 10.32 | 10.32 | 10.19 | 10.22 | 10.01 | qfq | 6,859,148 | 70,110,347 | -1.26% |
| 2025-05-26 | 10.40 | 10.43 | 10.29 | 10.35 | 10.13 | qfq | 5,656,300 | 58,585,970 | -0.38% |
| 2025-05-23 | 10.47 | 10.64 | 10.39 | 10.39 | 10.17 | qfq | 6,828,017 | 71,778,224 | -0.95% |
| 2025-05-22 | 10.61 | 10.65 | 10.47 | 10.49 | 10.27 | qfq | 6,182,256 | 65,134,484 | -1.13% |
| 2025-05-21 | 10.70 | 10.73 | 10.56 | 10.61 | 10.39 | qfq | 7,099,690 | 75,358,512 | -0.75% |
| 2025-05-20 | 10.52 | 10.70 | 10.44 | 10.69 | 10.47 | qfq | 8,116,279 | 86,113,945 | 1.62% |
| 2025-05-19 | 10.54 | 10.55 | 10.35 | 10.52 | 10.30 | qfq | 8,046,861 | 84,122,303 | -0.09% |
| 2025-05-16 | 10.52 | 10.61 | 10.45 | 10.53 | 10.31 | qfq | 5,905,800 | 62,241,235 | -0.28% |
| 2025-05-15 | 10.73 | 10.78 | 10.55 | 10.56 | 10.34 | qfq | 9,014,100 | 95,949,153 | -2.04% |
| 2025-05-14 | 10.76 | 10.80 | 10.55 | 10.78 | 10.55 | qfq | 10,412,600 | 111,141,919 | -0.09% |
| 2025-05-13 | 10.95 | 11.02 | 10.74 | 10.79 | 10.56 | qfq | 14,707,192 | 159,791,283 | 0.28% |
| 2025-05-12 | 10.75 | 10.96 | 10.67 | 10.76 | 10.53 | qfq | 10,485,761 | 112,864,905 | 0.94% |
| 2025-05-09 | 10.60 | 10.77 | 10.57 | 10.66 | 10.44 | qfq | 10,004,200 | 106,752,438 | 0.19% |
| 2025-05-08 | 10.57 | 10.89 | 10.54 | 10.64 | 10.42 | qfq | 11,286,457 | 120,625,268 | 0.28% |
| 2025-05-07 | 10.41 | 10.73 | 10.41 | 10.61 | 10.39 | qfq | 20,881,006 | 221,935,966 | 2.91% |
| 2025-05-06 | 10.21 | 10.33 | 10.18 | 10.31 | 10.09 | qfq | 12,203,561 | 125,307,879 | 1.18% |
| 2025-04-30 | 10.28 | 10.35 | 10.18 | 10.19 | 9.98 | qfq | 9,209,900 | 94,471,704 | -0.78% |
| 2025-04-29 | 10.07 | 10.32 | 10.05 | 10.27 | 10.05 | qfq | 7,740,862 | 79,300,502 | 0.98% |
| 2025-04-28 | 10.43 | 10.48 | 10.09 | 10.17 | 9.96 | qfq | 14,619,242 | 148,885,618 | -2.59% |
| 2025-04-25 | 10.49 | 10.64 | 10.38 | 10.44 | 10.22 | qfq | 11,154,900 | 116,896,358 | -0.67% |
| 2025-04-24 | 10.52 | 10.70 | 10.45 | 10.51 | 10.29 | qfq | 10,509,000 | 110,873,526 | -0.10% |
| 2025-04-23 | 10.80 | 10.95 | 10.51 | 10.52 | 10.30 | qfq | 16,625,300 | 177,421,171 | -2.14% |
| 2025-04-22 | 10.77 | 11.08 | 10.62 | 10.75 | 10.52 | qfq | 32,025,442 | 345,206,527 | 6.33% |
| 2025-04-21 | 10.03 | 10.13 | 9.95 | 10.11 | 9.90 | qfq | 7,889,189 | 79,236,594 | 1.30% |
| 2025-04-18 | 9.96 | 10.00 | 9.83 | 9.98 | 9.77 | qfq | 7,452,355 | 73,867,424 | 0.10% |
| 2025-04-17 | 10.02 | 10.19 | 9.96 | 9.97 | 9.76 | qfq | 9,311,490 | 93,756,704 | -1.19% |
| 2025-04-16 | 10.00 | 10.11 | 9.86 | 10.09 | 9.88 | qfq | 12,604,967 | 125,725,501 | 0.70% |
| 2025-04-15 | 9.79 | 10.15 | 9.71 | 10.02 | 9.81 | qfq | 16,830,905 | 167,966,187 | 2.87% |
| 2025-04-14 | 9.90 | 9.98 | 9.74 | 9.74 | 9.54 | qfq | 12,705,100 | 125,310,813 | 0.10% |
| 2025-04-11 | 9.69 | 9.83 | 9.62 | 9.73 | 9.53 | qfq | 10,839,937 | 105,287,652 | -0.51% |
| 2025-04-10 | 9.60 | 10.17 | 9.58 | 9.78 | 9.57 | qfq | 26,862,189 | 266,654,639 | 5.50% |
| 2025-04-09 | 9.10 | 9.37 | 8.63 | 9.27 | 9.08 | qfq | 21,082,090 | 191,378,294 | -1.38% |
| 2025-04-08 | 9.35 | 9.48 | 8.88 | 9.40 | 9.20 | qfq | 33,691,591 | 307,722,604 | -2.49% |
| 2025-04-07 | 9.68 | 10.00 | 9.64 | 9.64 | 9.44 | qfq | 9,511,300 | 92,388,234 | -9.99% |
| 2025-04-03 | 11.19 | 11.19 | 10.60 | 10.71 | 10.48 | qfq | 23,766,863 | 257,526,366 | -5.22% |
| 2025-04-02 | 11.25 | 11.31 | 11.12 | 11.30 | 11.06 | qfq | 12,093,700 | 135,890,085 | 0.27% |
| 2025-04-01 | 11.54 | 11.62 | 11.25 | 11.27 | 11.03 | qfq | 19,280,387 | 219,526,711 | -2.76% |
| 2025-03-31 | 11.35 | 11.81 | 11.24 | 11.59 | 11.35 | qfq | 24,306,602 | 281,969,801 | 2.11% |
| 2025-03-28 | 11.30 | 11.43 | 11.23 | 11.35 | 11.11 | qfq | 10,352,585 | 117,715,504 | 0.44% |
| 2025-03-27 | 11.30 | 11.36 | 11.22 | 11.30 | 11.06 | qfq | 7,908,181 | 89,258,919 | 0.09% |
| 2025-03-26 | 11.44 | 11.48 | 11.28 | 11.29 | 11.05 | qfq | 14,488,659 | 164,444,841 | -1.57% |
| 2025-03-25 | 11.54 | 11.77 | 11.42 | 11.47 | 11.23 | qfq | 15,035,417 | 174,302,425 | -0.69% |
| 2025-03-24 | 11.42 | 11.70 | 11.40 | 11.55 | 11.31 | qfq | 16,045,618 | 185,640,273 | 1.23% |
| 2025-03-21 | 11.64 | 11.70 | 11.36 | 11.41 | 11.17 | qfq | 16,235,806 | 186,597,521 | -1.98% |
| 2025-03-20 | 11.78 | 11.88 | 11.63 | 11.64 | 11.40 | qfq | 13,633,787 | 160,343,618 | -1.77% |
| 2025-03-19 | 11.93 | 11.93 | 11.61 | 11.85 | 11.60 | qfq | 20,278,297 | 238,655,602 | -1.25% |
| 2025-03-18 | 11.93 | 12.08 | 11.74 | 12.00 | 11.75 | qfq | 19,833,735 | 235,804,145 | 0.59% |
| 2025-03-17 | 12.05 | 12.06 | 11.83 | 11.93 | 11.68 | qfq | 20,358,546 | 243,185,543 | 0.59% |
| 2025-03-14 | 11.55 | 11.95 | 11.54 | 11.86 | 11.61 | qfq | 24,277,094 | 287,537,808 | 2.86% |
| 2025-03-13 | 11.47 | 11.68 | 11.46 | 11.53 | 11.29 | qfq | 14,903,511 | 172,400,807 | 0.26% |
| 2025-03-12 | 11.49 | 11.60 | 11.42 | 11.50 | 11.26 | qfq | 15,325,979 | 176,596,044 | 0.00% |
| 2025-03-11 | 11.35 | 11.55 | 11.20 | 11.50 | 11.26 | qfq | 21,126,291 | 239,778,793 | 0.70% |
| 2025-03-10 | 11.68 | 11.68 | 11.22 | 11.42 | 11.18 | qfq | 20,310,500 | 230,955,205 | -2.06% |
| 2025-03-07 | 11.75 | 11.80 | 11.54 | 11.66 | 11.41 | qfq | 18,089,681 | 210,380,444 | -1.52% |
| 2025-03-06 | 11.91 | 11.91 | 11.67 | 11.84 | 11.59 | qfq | 20,242,051 | 238,434,137 | -0.50% |
| 2025-03-05 | 11.65 | 11.92 | 11.64 | 11.90 | 11.65 | qfq | 17,203,553 | 203,017,660 | 1.88% |
| 2025-03-04 | 11.66 | 11.92 | 11.61 | 11.68 | 11.43 | qfq | 13,950,478 | 164,200,644 | -0.17% |
| 2025-03-03 | 11.89 | 12.09 | 11.64 | 11.70 | 11.45 | qfq | 26,322,800 | 310,974,674 | -2.09% |
| 2025-02-28 | 11.76 | 12.25 | 11.75 | 11.95 | 11.70 | qfq | 36,697,826 | 439,468,745 | 0.84% |
| 2025-02-27 | 11.42 | 11.87 | 11.37 | 11.85 | 11.60 | qfq | 28,422,954 | 331,093,965 | 3.95% |
| 2025-02-26 | 11.34 | 11.49 | 11.33 | 11.40 | 11.16 | qfq | 13,736,778 | 156,556,818 | 0.53% |
| 2025-02-25 | 11.46 | 11.49 | 11.30 | 11.34 | 11.10 | qfq | 15,507,365 | 176,594,115 | -2.16% |
| 2025-02-24 | 11.38 | 11.76 | 11.35 | 11.59 | 11.35 | qfq | 25,591,780 | 296,469,785 | 1.22% |
| 2025-02-21 | 11.51 | 11.57 | 11.12 | 11.45 | 11.21 | qfq | 33,167,099 | 373,897,097 | -1.63% |
| 2025-02-20 | 11.49 | 11.73 | 11.40 | 11.64 | 11.40 | qfq | 25,744,702 | 297,346,396 | 0.87% |
| 2025-02-19 | 11.77 | 11.99 | 11.32 | 11.54 | 11.30 | qfq | 44,647,923 | 513,250,367 | -4.79% |
| 2025-02-18 | 12.44 | 12.44 | 12.03 | 12.12 | 11.87 | qfq | 17,140,215 | 209,838,490 | -2.49% |
| 2025-02-17 | 12.43 | 12.60 | 12.34 | 12.43 | 12.17 | qfq | 19,371,086 | 241,664,733 | -0.08% |
| 2025-02-14 | 12.40 | 12.58 | 12.20 | 12.44 | 12.18 | qfq | 17,351,093 | 215,424,120 | 0.32% |
| 2025-02-13 | 12.41 | 12.66 | 12.40 | 12.40 | 12.14 | qfq | 21,821,384 | 273,319,089 | 0.08% |
| 2025-02-12 | 12.37 | 12.47 | 12.26 | 12.39 | 12.13 | qfq | 14,319,358 | 176,580,167 | -0.24% |
| 2025-02-11 | 12.25 | 12.56 | 12.25 | 12.42 | 12.16 | qfq | 20,178,767 | 250,165,615 | 1.72% |
| 2025-02-10 | 12.40 | 12.41 | 12.12 | 12.21 | 11.95 | qfq | 23,108,434 | 282,270,576 | -1.77% |
| 2025-02-07 | 12.33 | 12.56 | 12.15 | 12.43 | 12.17 | qfq | 18,588,508 | 230,831,667 | 0.81% |
| 2025-02-06 | 12.19 | 12.35 | 12.15 | 12.33 | 12.07 | qfq | 15,551,306 | 190,886,138 | 1.07% |
| 2025-02-05 | 12.72 | 12.72 | 12.18 | 12.20 | 11.94 | qfq | 22,357,735 | 275,885,636 | -3.79% |
| 2025-01-27 | 12.85 | 12.98 | 12.68 | 12.68 | 12.41 | qfq | 13,978,340 | 178,866,618 | -0.70% |
| 2025-01-24 | 12.80 | 12.97 | 12.70 | 12.77 | 12.50 | qfq | 16,560,904 | 212,467,807 | -0.55% |
| 2025-01-23 | 13.07 | 13.25 | 12.82 | 12.84 | 12.57 | qfq | 17,696,998 | 230,167,453 | -1.38% |
| 2025-01-22 | 12.86 | 13.16 | 12.57 | 13.02 | 12.75 | qfq | 22,510,431 | 289,175,905 | 0.62% |
| 2025-01-21 | 13.13 | 13.19 | 12.82 | 12.94 | 12.67 | qfq | 16,625,300 | 215,324,094 | -0.69% |
| 2025-01-20 | 13.25 | 13.47 | 12.95 | 13.03 | 12.76 | qfq | 20,170,680 | 266,460,524 | -0.99% |
| 2025-01-17 | 13.20 | 13.29 | 12.88 | 13.16 | 12.88 | qfq | 18,106,675 | 237,262,017 | -0.83% |
| 2025-01-16 | 13.17 | 13.51 | 13.08 | 13.27 | 12.99 | qfq | 24,061,890 | 319,984,188 | 1.76% |
| 2025-01-15 | 13.12 | 13.39 | 12.98 | 13.04 | 12.77 | qfq | 19,237,637 | 252,982,921 | -0.84% |
| 2025-01-14 | 12.64 | 13.15 | 12.64 | 13.15 | 12.87 | qfq | 23,566,542 | 305,009,020 | 4.20% |
| 2025-01-13 | 12.72 | 12.88 | 12.48 | 12.62 | 12.35 | qfq | 21,984,879 | 278,059,265 | -2.55% |
| 2025-01-10 | 13.60 | 13.67 | 12.91 | 12.95 | 12.68 | qfq | 30,251,337 | 401,440,875 | -5.89% |
| 2025-01-09 | 13.28 | 14.11 | 13.16 | 13.76 | 13.47 | qfq | 40,298,483 | 548,966,955 | 2.69% |
| 2025-01-08 | 12.96 | 13.50 | 12.54 | 13.40 | 13.12 | qfq | 40,227,454 | 525,069,465 | 3.40% |
| 2025-01-07 | 12.58 | 13.08 | 12.41 | 12.96 | 12.69 | qfq | 27,020,421 | 347,595,709 | 2.94% |
| 2025-01-06 | 12.72 | 12.87 | 12.43 | 12.59 | 12.33 | qfq | 26,110,585 | 330,295,588 | 0.80% |
| 2025-01-03 | 13.14 | 13.34 | 12.42 | 12.49 | 12.23 | qfq | 41,387,476 | 531,031,332 | -5.09% |
| 2025-01-02 | 13.30 | 13.77 | 13.01 | 13.16 | 12.88 | qfq | 37,904,906 | 505,497,917 | 0.30% |
| 2024-12-31 | 13.28 | 13.52 | 12.91 | 13.12 | 12.84 | qfq | 33,627,597 | 444,954,943 | -0.61% |
| 2024-12-30 | 12.59 | 13.56 | 12.59 | 13.20 | 12.92 | qfq | 36,757,354 | 483,500,951 | 4.93% |
| 2024-12-27 | 12.13 | 12.75 | 12.05 | 12.58 | 12.32 | qfq | 27,676,812 | 345,022,004 | 3.45% |
| 2024-12-26 | 12.16 | 12.21 | 12.04 | 12.16 | 11.90 | qfq | 14,892,303 | 180,466,353 | 0.00% |
| 2024-12-25 | 12.36 | 12.42 | 12.06 | 12.16 | 11.90 | qfq | 16,739,314 | 203,810,870 | -1.86% |
| 2024-12-24 | 12.00 | 12.43 | 12.00 | 12.39 | 12.13 | qfq | 27,988,751 | 344,609,831 | 3.34% |
| 2024-12-23 | 12.31 | 12.47 | 11.97 | 11.99 | 11.74 | qfq | 27,597,343 | 334,475,824 | -3.07% |
| 2024-12-20 | 12.27 | 12.48 | 12.11 | 12.37 | 12.11 | qfq | 34,911,480 | 429,466,155 | 0.90% |
| 2024-12-19 | 11.42 | 12.39 | 11.40 | 12.26 | 12.00 | qfq | 47,309,290 | 568,842,233 | 6.06% |
| 2024-12-18 | 11.02 | 11.90 | 11.02 | 11.56 | 11.32 | qfq | 33,064,476 | 379,306,091 | 5.86% |
| 2024-12-17 | 11.03 | 11.14 | 10.90 | 10.92 | 10.69 | qfq | 11,954,804 | 131,370,551 | -1.27% |
| 2024-12-16 | 11.22 | 11.36 | 10.99 | 11.06 | 10.83 | qfq | 14,256,275 | 158,444,739 | -2.12% |
| 2024-12-13 | 11.51 | 11.64 | 11.22 | 11.30 | 11.06 | qfq | 25,623,731 | 292,141,229 | -3.00% |
| 2024-12-12 | 11.38 | 11.67 | 11.29 | 11.65 | 11.40 | qfq | 17,851,389 | 205,577,019 | 2.46% |
| 2024-12-11 | 11.11 | 11.43 | 11.11 | 11.37 | 11.13 | qfq | 14,907,666 | 168,993,341 | 1.70% |
| 2024-12-10 | 11.46 | 11.49 | 11.16 | 11.18 | 10.94 | qfq | 17,458,931 | 197,653,036 | 0.27% |
| 2024-12-09 | 11.22 | 11.30 | 11.03 | 11.15 | 10.92 | qfq | 11,378,186 | 127,045,019 | -0.98% |
| 2024-12-06 | 11.16 | 11.27 | 11.05 | 11.26 | 11.02 | qfq | 14,820,010 | 165,883,891 | 1.26% |
| 2024-12-05 | 11.04 | 11.18 | 10.93 | 11.12 | 10.89 | qfq | 11,673,300 | 129,269,265 | 0.27% |
| 2024-12-04 | 10.98 | 11.39 | 10.82 | 11.09 | 10.86 | qfq | 23,791,910 | 264,502,225 | 1.00% |
| 2024-12-03 | 11.02 | 11.09 | 10.85 | 10.98 | 10.75 | qfq | 13,353,690 | 146,664,621 | -0.36% |
| 2024-12-02 | 10.86 | 11.07 | 10.78 | 11.02 | 10.79 | qfq | 20,172,952 | 221,299,086 | 1.75% |
| 2024-11-29 | 10.68 | 10.94 | 10.65 | 10.83 | 10.60 | qfq | 15,638,059 | 169,035,945 | 0.74% |
| 2024-11-28 | 11.01 | 11.05 | 10.71 | 10.75 | 10.52 | qfq | 18,734,100 | 203,199,814 | -2.80% |
| 2024-11-27 | 10.72 | 11.10 | 10.60 | 11.06 | 10.83 | qfq | 23,757,604 | 259,223,617 | 3.36% |
| 2024-11-26 | 10.60 | 10.85 | 10.51 | 10.70 | 10.47 | qfq | 18,247,635 | 195,818,844 | 0.75% |
| 2024-11-25 | 10.61 | 10.93 | 10.36 | 10.62 | 10.40 | qfq | 26,788,317 | 285,394,474 | -0.38% |
| 2024-11-22 | 10.50 | 11.35 | 10.45 | 10.66 | 10.44 | qfq | 46,396,426 | 510,654,717 | 1.62% |
| 2024-11-21 | 10.44 | 10.64 | 10.37 | 10.49 | 10.27 | qfq | 14,281,686 | 149,843,508 | 0.48% |
| 2024-11-20 | 10.40 | 10.45 | 10.22 | 10.44 | 10.22 | qfq | 15,439,097 | 159,697,330 | 0.00% |
| 2024-11-19 | 10.30 | 10.44 | 10.18 | 10.44 | 10.22 | qfq | 14,499,855 | 149,736,111 | 2.25% |
| 2024-11-18 | 10.50 | 10.60 | 10.16 | 10.21 | 10.00 | qfq | 19,191,344 | 199,242,385 | -2.48% |
| 2024-11-15 | 10.71 | 10.87 | 10.42 | 10.47 | 10.25 | qfq | 15,789,131 | 167,763,420 | -2.79% |
| 2024-11-14 | 10.96 | 11.11 | 10.73 | 10.77 | 10.54 | qfq | 18,436,210 | 201,295,818 | -1.73% |
| 2024-11-13 | 11.08 | 11.24 | 10.82 | 10.96 | 10.73 | qfq | 25,802,280 | 283,309,428 | -2.75% |
| 2024-11-12 | 11.09 | 11.70 | 11.07 | 11.27 | 11.03 | qfq | 42,422,705 | 485,378,953 | 1.44% |
| 2024-11-11 | 11.19 | 11.29 | 10.98 | 11.11 | 10.88 | qfq | 25,027,439 | 277,491,174 | -0.80% |
| 2024-11-08 | 11.18 | 11.35 | 11.05 | 11.20 | 10.96 | qfq | 29,794,693 | 333,925,210 | 0.72% |
| 2024-11-07 | 10.89 | 11.15 | 10.40 | 11.12 | 10.89 | qfq | 27,893,984 | 304,991,399 | 0.00% |
| 2024-11-06 | 11.30 | 11.55 | 11.04 | 11.12 | 10.89 | qfq | 34,650,939 | 389,764,350 | -2.46% |
| 2024-11-05 | 11.60 | 11.60 | 11.07 | 11.40 | 11.16 | qfq | 45,079,619 | 507,504,665 | -1.64% |
| 2024-11-04 | 11.79 | 12.09 | 11.42 | 11.59 | 11.35 | qfq | 32,720,862 | 382,279,803 | -1.70% |
| 2024-11-01 | 11.69 | 12.17 | 11.65 | 11.79 | 11.54 | qfq | 31,826,009 | 378,222,414 | 0.68% |
| 2024-10-31 | 11.74 | 11.89 | 11.35 | 11.71 | 11.46 | qfq | 28,222,371 | 326,904,311 | -1.01% |
| 2024-10-30 | 11.85 | 12.39 | 11.69 | 11.83 | 11.58 | qfq | 39,272,038 | 470,025,850 | 1.28% |
| 2024-10-29 | 11.49 | 11.90 | 11.41 | 11.68 | 11.43 | qfq | 25,890,076 | 303,186,273 | 0.95% |
| 2024-10-28 | 11.45 | 11.65 | 11.33 | 11.57 | 11.33 | qfq | 18,427,076 | 212,342,487 | 1.76% |
| 2024-10-25 | 11.33 | 11.46 | 11.24 | 11.37 | 11.13 | qfq | 18,050,828 | 204,781,775 | 0.18% |
| 2024-10-24 | 11.46 | 11.62 | 11.28 | 11.35 | 11.11 | qfq | 20,954,208 | 239,286,347 | -1.65% |
| 2024-10-23 | 11.92 | 11.95 | 11.49 | 11.54 | 11.30 | qfq | 36,125,671 | 423,076,118 | -4.55% |
| 2024-10-22 | 11.26 | 12.41 | 11.26 | 12.09 | 11.84 | qfq | 42,157,199 | 499,045,142 | 6.33% |
| 2024-10-21 | 11.61 | 11.63 | 10.90 | 11.37 | 11.13 | qfq | 40,214,317 | 452,203,330 | -2.40% |
| 2024-10-18 | 11.42 | 11.90 | 11.38 | 11.65 | 11.40 | qfq | 32,453,686 | 380,389,796 | 1.39% |
| 2024-10-17 | 11.25 | 11.80 | 11.25 | 11.49 | 11.25 | qfq | 33,196,243 | 385,734,757 | 2.68% |
| 2024-10-16 | 11.08 | 11.37 | 10.97 | 11.19 | 10.95 | qfq | 23,062,008 | 256,670,943 | -0.80% |
| 2024-10-15 | 11.60 | 11.85 | 11.24 | 11.28 | 11.04 | qfq | 36,600,035 | 424,315,814 | -2.93% |
| 2024-10-14 | 10.64 | 11.65 | 10.52 | 11.62 | 11.38 | qfq | 49,285,557 | 552,478,720 | 8.80% |
| 2024-10-11 | 11.01 | 11.05 | 10.38 | 10.68 | 10.46 | qfq | 34,819,348 | 370,004,495 | -2.82% |
| 2024-10-10 | 10.76 | 11.48 | 10.54 | 10.99 | 10.76 | qfq | 40,310,014 | 445,163,417 | 3.29% |
| 2024-10-09 | 11.24 | 11.45 | 10.60 | 10.64 | 10.42 | qfq | 47,383,253 | 521,138,673 | -9.14% |
| 2024-10-08 | 12.71 | 12.78 | 11.22 | 11.71 | 11.46 | qfq | 75,319,521 | 897,170,066 | 0.69% |
| 2024-09-30 | 11.08 | 11.82 | 10.74 | 11.63 | 11.39 | qfq | 71,706,692 | 806,169,227 | 6.80% |
| 2024-09-27 | 10.25 | 10.95 | 10.01 | 10.89 | 10.66 | qfq | 54,557,485 | 564,779,894 | 7.19% |
| 2024-09-26 | 9.63 | 10.20 | 9.55 | 10.16 | 9.95 | qfq | 41,378,827 | 409,511,400 | 4.85% |
| 2024-09-25 | 9.69 | 10.10 | 9.64 | 9.69 | 9.49 | qfq | 40,451,841 | 398,511,419 | 0.31% |
| 2024-09-24 | 9.70 | 9.76 | 9.22 | 9.66 | 9.46 | qfq | 42,090,262 | 400,773,478 | 0.52% |
| 2024-09-23 | 9.78 | 10.00 | 9.58 | 9.61 | 9.41 | qfq | 24,874,302 | 242,717,498 | -1.64% |
| 2024-09-20 | 9.79 | 9.80 | 9.60 | 9.77 | 9.56 | qfq | 22,484,430 | 218,090,665 | -0.71% |
| 2024-09-19 | 9.61 | 9.91 | 9.49 | 9.84 | 9.63 | qfq | 37,303,672 | 364,208,086 | 1.97% |
| 2024-09-18 | 9.15 | 9.70 | 9.13 | 9.65 | 9.45 | qfq | 38,441,227 | 364,359,678 | 5.93% |
| 2024-09-13 | 9.22 | 9.48 | 9.08 | 9.11 | 8.92 | qfq | 20,416,100 | 189,214,898 | -1.73% |
| 2024-09-12 | 9.22 | 9.43 | 9.21 | 9.27 | 9.08 | qfq | 16,036,700 | 149,468,272 | 0.54% |
| 2024-09-11 | 9.14 | 9.41 | 8.99 | 9.22 | 9.03 | qfq | 18,981,703 | 174,903,909 | 0.88% |
| 2024-09-10 | 9.06 | 9.23 | 8.97 | 9.14 | 8.95 | qfq | 15,175,844 | 138,689,452 | 0.77% |
| 2024-09-09 | 9.00 | 9.14 | 8.95 | 9.07 | 8.88 | qfq | 15,068,142 | 136,323,163 | -0.11% |
| 2024-09-06 | 9.25 | 9.37 | 9.02 | 9.08 | 8.89 | qfq | 17,132,637 | 157,184,572 | -1.73% |
| 2024-09-05 | 9.27 | 9.32 | 9.14 | 9.24 | 9.05 | qfq | 15,723,374 | 144,903,103 | 0.33% |
| 2024-09-04 | 9.18 | 9.45 | 9.13 | 9.21 | 9.02 | qfq | 25,411,970 | 235,653,853 | -0.65% |
| 2024-09-03 | 8.83 | 9.37 | 8.83 | 9.27 | 9.08 | qfq | 37,039,457 | 340,689,283 | 4.27% |
| 2024-09-02 | 8.95 | 9.20 | 8.87 | 8.89 | 8.70 | qfq | 27,139,466 | 244,816,107 | -0.67% |
| 2024-08-30 | 8.52 | 9.20 | 8.40 | 8.95 | 8.76 | qfq | 36,586,691 | 324,547,094 | 4.80% |
| 2024-08-29 | 8.34 | 8.63 | 8.19 | 8.54 | 8.36 | qfq | 19,848,700 | 167,577,847 | 1.79% |
| 2024-08-28 | 8.25 | 8.43 | 8.22 | 8.39 | 8.21 | qfq | 16,085,800 | 134,323,697 | 0.48% |
| 2024-08-27 | 8.62 | 8.69 | 8.30 | 8.35 | 8.17 | qfq | 24,938,213 | 211,494,570 | -4.24% |
| 2024-08-26 | 8.59 | 8.91 | 8.35 | 8.72 | 8.54 | qfq | 38,312,800 | 331,203,467 | 2.83% |
| 2024-08-23 | 8.20 | 8.70 | 8.19 | 8.48 | 8.30 | qfq | 38,489,300 | 326,674,720 | 2.91% |
| 2024-08-22 | 8.24 | 8.30 | 8.10 | 8.24 | 8.07 | qfq | 14,438,008 | 118,428,759 | -0.24% |
| 2024-08-21 | 8.26 | 8.35 | 8.17 | 8.26 | 8.09 | qfq | 12,598,838 | 103,915,806 | -0.84% |
| 2024-08-20 | 8.57 | 8.60 | 8.29 | 8.33 | 8.15 | qfq | 18,815,500 | 157,660,275 | -3.14% |
| 2024-08-19 | 8.54 | 8.70 | 8.47 | 8.60 | 8.42 | qfq | 17,751,300 | 152,302,605 | 0.70% |
| 2024-08-16 | 8.66 | 8.74 | 8.49 | 8.54 | 8.36 | qfq | 24,356,664 | 208,890,911 | -1.61% |
| 2024-08-15 | 8.78 | 8.84 | 8.56 | 8.68 | 8.50 | qfq | 27,988,800 | 243,168,809 | -2.36% |
| 2024-08-14 | 9.20 | 9.25 | 8.86 | 8.89 | 8.70 | qfq | 26,814,500 | 241,868,654 | -0.78% |
| 2024-08-13 | 9.16 | 9.20 | 8.80 | 8.96 | 8.77 | qfq | 30,175,070 | 270,494,844 | -1.54% |
| 2024-08-12 | 9.29 | 9.48 | 9.05 | 9.10 | 8.91 | qfq | 32,210,510 | 298,074,644 | -1.19% |
| 2024-08-09 | 9.20 | 9.73 | 9.20 | 9.21 | 9.02 | qfq | 53,568,764 | 507,681,722 | 0.11% |
| 2024-08-08 | 9.09 | 9.50 | 9.03 | 9.20 | 9.01 | qfq | 71,021,727 | 658,377,534 | 5.14% |
| 2024-08-07 | 8.85 | 8.93 | 8.61 | 8.75 | 8.57 | qfq | 24,570,300 | 214,752,880 | -2.02% |
| 2024-08-06 | 8.89 | 9.11 | 8.72 | 8.93 | 8.74 | qfq | 29,142,808 | 258,993,378 | 1.36% |
| 2024-08-05 | 9.09 | 9.30 | 8.81 | 8.81 | 8.62 | qfq | 33,438,800 | 302,350,373 | -2.65% |
| 2024-08-02 | 9.27 | 9.44 | 9.01 | 9.05 | 8.86 | qfq | 31,552,391 | 289,810,511 | -3.42% |
| 2024-08-01 | 9.09 | 9.50 | 9.03 | 9.37 | 9.17 | qfq | 55,769,135 | 518,814,053 | 2.85% |
| 2024-07-31 | 8.27 | 9.11 | 8.22 | 9.11 | 8.92 | qfq | 44,333,990 | 389,299,207 | 10.02% |
| 2024-07-30 | 8.55 | 8.55 | 8.17 | 8.28 | 8.11 | qfq | 31,382,700 | 259,860,523 | -3.16% |
| 2024-07-29 | 8.59 | 8.83 | 8.46 | 8.55 | 8.37 | qfq | 53,961,339 | 463,986,395 | 1.79% |
| 2024-07-26 | 8.08 | 8.40 | 8.00 | 8.40 | 8.22 | qfq | 21,927,741 | 180,743,445 | 9.95% |
| 2024-07-25 | 7.73 | 7.76 | 7.57 | 7.64 | 7.48 | qfq | 13,286,092 | 101,787,971 | -1.16% |
| 2024-07-24 | 7.95 | 8.04 | 7.70 | 7.73 | 7.57 | qfq | 18,084,060 | 141,333,948 | -3.01% |
| 2024-07-23 | 8.24 | 8.27 | 7.96 | 7.97 | 7.80 | qfq | 15,716,760 | 126,787,689 | -3.39% |
| 2024-07-22 | 8.35 | 8.46 | 8.20 | 8.25 | 8.08 | qfq | 14,817,867 | 122,986,904 | -0.84% |
| 2024-07-19 | 8.45 | 8.48 | 8.31 | 8.32 | 8.15 | qfq | 13,077,000 | 109,580,044 | -1.89% |
| 2024-07-18 | 8.40 | 8.53 | 8.25 | 8.48 | 8.30 | qfq | 14,198,329 | 119,308,009 | 0.24% |
| 2024-07-17 | 8.63 | 8.71 | 8.34 | 8.46 | 8.28 | qfq | 15,897,400 | 134,365,975 | -3.09% |
| 2024-07-16 | 8.67 | 8.86 | 8.60 | 8.73 | 8.55 | qfq | 9,969,900 | 86,779,469 | -0.46% |
| 2024-07-15 | 9.00 | 9.06 | 8.69 | 8.77 | 8.59 | qfq | 16,142,700 | 142,410,969 | -3.63% |
| 2024-07-12 | 9.05 | 9.18 | 8.97 | 9.10 | 8.91 | qfq | 14,864,400 | 135,077,336 | -0.22% |
| 2024-07-11 | 8.95 | 9.15 | 8.77 | 9.12 | 8.93 | qfq | 20,040,409 | 180,793,982 | 2.70% |
| 2024-07-10 | 8.88 | 9.05 | 8.80 | 8.88 | 8.69 | qfq | 13,804,961 | 122,769,528 | -0.45% |
| 2024-07-09 | 8.61 | 8.99 | 8.58 | 8.92 | 8.73 | qfq | 17,906,039 | 157,387,335 | 2.65% |
| 2024-07-08 | 8.66 | 8.78 | 8.56 | 8.69 | 8.51 | qfq | 13,680,790 | 118,962,422 | 0.35% |
| 2024-07-05 | 8.65 | 8.74 | 8.50 | 8.66 | 8.48 | qfq | 12,796,300 | 110,292,966 | -0.23% |
| 2024-07-04 | 8.75 | 8.94 | 8.67 | 8.68 | 8.50 | qfq | 12,479,500 | 109,316,359 | -0.34% |
| 2024-07-03 | 9.00 | 9.04 | 8.68 | 8.71 | 8.53 | qfq | 19,411,082 | 170,470,038 | -3.11% |
| 2024-07-02 | 9.35 | 9.35 | 8.89 | 8.99 | 8.80 | qfq | 22,561,859 | 203,505,899 | -3.85% |
| 2024-07-01 | 9.08 | 9.44 | 9.06 | 9.35 | 9.15 | qfq | 17,930,633 | 166,149,147 | 3.20% |
| 2024-06-28 | 8.97 | 9.18 | 8.92 | 9.06 | 8.87 | qfq | 15,851,698 | 143,999,824 | 0.11% |
| 2024-06-27 | 9.54 | 9.58 | 9.03 | 9.05 | 8.86 | qfq | 26,736,904 | 245,938,197 | -5.53% |
| 2024-06-26 | 9.50 | 9.62 | 9.30 | 9.58 | 9.38 | qfq | 23,823,337 | 225,032,318 | 0.21% |
| 2024-06-25 | 9.22 | 9.77 | 9.18 | 9.56 | 9.36 | qfq | 39,157,397 | 374,021,473 | 3.24% |
| 2024-06-24 | 9.10 | 9.44 | 8.86 | 9.26 | 9.07 | qfq | 32,851,302 | 301,970,862 | 1.98% |
| 2024-06-21 | 9.10 | 9.22 | 9.00 | 9.08 | 8.89 | qfq | 14,906,183 | 135,549,782 | -0.33% |
| 2024-06-20 | 9.38 | 9.38 | 9.09 | 9.11 | 8.92 | qfq | 26,552,883 | 244,375,328 | -2.98% |
| 2024-06-19 | 9.71 | 9.76 | 9.31 | 9.39 | 9.19 | qfq | 28,167,432 | 266,850,060 | -3.59% |
| 2024-06-18 | 9.67 | 9.94 | 9.66 | 9.74 | 9.54 | qfq | 17,213,648 | 168,070,393 | 0.21% |
| 2024-06-17 | 9.75 | 9.97 | 9.66 | 9.72 | 9.52 | qfq | 18,373,276 | 179,394,538 | -1.72% |
| 2024-06-14 | 9.55 | 9.98 | 9.55 | 9.89 | 9.68 | qfq | 32,425,670 | 318,720,350 | 2.59% |
| 2024-06-13 | 9.78 | 9.88 | 9.56 | 9.64 | 9.44 | qfq | 25,100,900 | 243,568,710 | -1.43% |
| 2024-06-12 | 9.43 | 9.84 | 9.37 | 9.78 | 9.57 | qfq | 38,440,268 | 370,460,184 | 3.71% |
| 2024-06-11 | 9.35 | 9.48 | 9.25 | 9.43 | 9.23 | qfq | 25,213,370 | 235,586,996 | -0.21% |
| 2024-06-07 | 9.71 | 9.78 | 9.31 | 9.45 | 9.25 | qfq | 34,221,435 | 324,206,794 | -2.68% |
| 2024-06-06 | 9.76 | 9.90 | 9.58 | 9.71 | 9.51 | qfq | 34,413,610 | 334,601,372 | -0.51% |
| 2024-06-05 | 10.43 | 10.49 | 9.70 | 9.76 | 9.55 | qfq | 54,775,333 | 545,094,547 | -6.69% |
| 2024-06-04 | 10.35 | 10.56 | 10.15 | 10.46 | 10.24 | qfq | 32,792,743 | 340,281,243 | 0.58% |
| 2024-06-03 | 10.28 | 10.60 | 10.10 | 10.40 | 10.18 | qfq | 29,924,447 | 310,943,755 | 1.36% |
| 2024-05-31 | 10.47 | 10.53 | 10.05 | 10.26 | 10.04 | qfq | 33,108,200 | 339,424,533 | -1.25% |
| 2024-05-30 | 10.30 | 10.58 | 10.14 | 10.39 | 10.17 | qfq | 25,338,751 | 262,709,181 | -0.29% |
| 2024-05-29 | 10.50 | 10.60 | 10.25 | 10.42 | 10.20 | qfq | 35,566,770 | 369,117,177 | -2.16% |
| 2024-05-28 | 10.81 | 10.86 | 10.47 | 10.65 | 10.43 | qfq | 42,189,257 | 448,364,736 | -1.84% |
| 2024-05-27 | 10.42 | 10.98 | 10.29 | 10.85 | 10.62 | qfq | 66,636,596 | 714,292,363 | 5.24% |
| 2024-05-24 | 10.35 | 10.68 | 10.26 | 10.31 | 10.09 | qfq | 36,956,000 | 384,495,288 | -2.37% |
| 2024-05-23 | 10.50 | 10.67 | 10.24 | 10.56 | 10.34 | qfq | 54,780,183 | 572,809,824 | -0.56% |
| 2024-05-22 | 11.40 | 11.40 | 10.53 | 10.62 | 10.40 | qfq | 85,492,357 | 933,266,142 | -8.76% |
| 2024-05-21 | 11.55 | 11.83 | 11.31 | 11.64 | 11.40 | qfq | 74,046,685 | 861,167,332 | 1.31% |
| 2024-05-20 | 11.32 | 11.56 | 11.13 | 11.49 | 11.25 | qfq | 60,681,234 | 692,376,222 | 0.52% |
| 2024-05-17 | 11.55 | 11.82 | 11.23 | 11.43 | 11.19 | qfq | 58,611,748 | 669,012,809 | -3.14% |
| 2024-05-16 | 12.38 | 12.42 | 11.67 | 11.80 | 11.55 | qfq | 83,304,356 | 993,273,156 | -6.65% |
| 2024-05-15 | 12.43 | 13.22 | 12.24 | 12.64 | 12.37 | qfq | 82,192,227 | 1,038,752,577 | -1.02% |
| 2024-05-14 | 12.38 | 13.11 | 12.31 | 12.77 | 12.50 | qfq | 97,061,303 | 1,229,444,740 | 2.24% |
| 2024-05-13 | 11.10 | 12.49 | 11.06 | 12.49 | 12.23 | qfq | 96,701,725 | 1,163,773,389 | 10.04% |
| 2024-05-10 | 10.51 | 11.56 | 10.36 | 11.35 | 11.11 | qfq | 70,838,324 | 784,170,760 | 7.99% |
| 2024-05-09 | 10.38 | 10.64 | 10.27 | 10.51 | 10.29 | qfq | 41,141,586 | 431,914,582 | 1.55% |
| 2024-05-08 | 10.39 | 10.58 | 10.21 | 10.35 | 10.13 | qfq | 38,347,477 | 396,570,090 | -1.80% |
| 2024-05-07 | 10.89 | 10.94 | 10.48 | 10.54 | 10.32 | qfq | 60,253,443 | 642,222,565 | -5.22% |
| 2024-05-06 | 10.60 | 11.40 | 10.42 | 11.12 | 10.89 | qfq | 94,548,560 | 1,026,669,431 | 5.00% |
| 2024-04-30 | 9.65 | 10.59 | 9.62 | 10.59 | 10.37 | qfq | 48,781,496 | 494,569,158 | 9.97% |
| 2024-04-29 | 9.65 | 9.76 | 9.41 | 9.63 | 9.43 | qfq | 34,085,712 | 327,773,010 | -0.31% |
| 2024-04-26 | 9.79 | 9.89 | 9.51 | 9.66 | 9.46 | qfq | 59,184,252 | 573,903,238 | -3.30% |
| 2024-04-25 | 9.94 | 10.13 | 9.84 | 9.99 | 9.78 | qfq | 33,341,731 | 333,604,333 | -0.20% |
| 2024-04-24 | 9.75 | 10.11 | 9.68 | 10.01 | 9.80 | qfq | 47,738,523 | 472,608,373 | 1.11% |
| 2024-04-23 | 10.05 | 10.36 | 9.56 | 9.90 | 9.69 | qfq | 77,006,652 | 760,294,567 | -4.81% |
| 2024-04-22 | 10.70 | 11.10 | 10.23 | 10.40 | 10.18 | qfq | 62,971,989 | 666,107,733 | -5.54% |
| 2024-04-19 | 10.65 | 11.17 | 10.59 | 11.01 | 10.78 | qfq | 66,988,128 | 730,190,620 | 1.85% |
| 2024-04-18 | 10.34 | 11.29 | 10.06 | 10.81 | 10.58 | qfq | 85,925,265 | 917,855,200 | 4.55% |
| 2024-04-17 | 9.32 | 10.34 | 9.15 | 10.34 | 10.12 | qfq | 73,741,175 | 716,095,031 | 10.00% |
| 2024-04-16 | 8.91 | 9.60 | 8.80 | 9.40 | 9.20 | qfq | 71,451,230 | 662,418,153 | 4.44% |
| 2024-04-15 | 8.32 | 9.13 | 8.09 | 9.00 | 8.81 | qfq | 64,146,072 | 555,008,867 | 8.17% |
| 2024-04-12 | 8.04 | 8.46 | 8.03 | 8.32 | 8.15 | qfq | 33,280,346 | 276,018,188 | 4.13% |
| 2024-04-11 | 7.81 | 8.09 | 7.76 | 7.99 | 7.82 | qfq | 13,718,040 | 109,001,129 | 1.78% |
| 2024-04-10 | 7.96 | 7.98 | 7.78 | 7.85 | 7.68 | qfq | 10,319,100 | 81,164,598 | -1.63% |
| 2024-04-09 | 7.95 | 8.00 | 7.77 | 7.98 | 7.81 | qfq | 11,804,289 | 93,338,493 | 0.50% |
| 2024-04-08 | 8.00 | 8.28 | 7.93 | 7.94 | 7.77 | qfq | 17,034,083 | 138,002,991 | -1.24% |
| 2024-04-03 | 7.99 | 8.13 | 7.83 | 8.04 | 7.87 | qfq | 15,035,842 | 119,908,255 | 0.37% |
| 2024-04-02 | 8.06 | 8.07 | 7.90 | 8.01 | 7.84 | qfq | 16,473,760 | 131,538,209 | -0.99% |
| 2024-04-01 | 7.91 | 8.22 | 7.86 | 8.09 | 7.92 | qfq | 23,668,146 | 191,039,023 | 2.66% |
| 2024-03-29 | 7.82 | 7.89 | 7.77 | 7.88 | 7.71 | qfq | 11,282,028 | 88,374,633 | 1.16% |
| 2024-03-28 | 7.63 | 7.90 | 7.50 | 7.79 | 7.63 | qfq | 20,201,500 | 156,489,069 | 2.10% |
| 2024-03-27 | 7.70 | 7.86 | 7.60 | 7.63 | 7.47 | qfq | 16,046,441 | 124,218,004 | -1.42% |
| 2024-03-26 | 7.67 | 7.77 | 7.60 | 7.74 | 7.58 | qfq | 12,755,955 | 98,063,292 | 0.39% |
| 2024-03-25 | 7.70 | 7.91 | 7.68 | 7.71 | 7.55 | qfq | 20,450,702 | 159,584,757 | -0.77% |
| 2024-03-22 | 7.77 | 7.84 | 7.65 | 7.77 | 7.61 | qfq | 16,345,759 | 126,683,039 | 1.44% |
| 2024-03-21 | 7.60 | 7.75 | 7.60 | 7.66 | 7.50 | qfq | 14,756,140 | 113,263,548 | 0.39% |
| 2024-03-20 | 7.92 | 7.95 | 7.49 | 7.63 | 7.47 | qfq | 32,624,655 | 249,429,286 | -3.54% |
| 2024-03-19 | 8.02 | 8.04 | 7.86 | 7.91 | 7.74 | qfq | 13,618,953 | 107,990,168 | -1.37% |
| 2024-03-18 | 8.09 | 8.18 | 7.90 | 8.02 | 7.85 | qfq | 14,621,223 | 116,909,297 | -0.37% |
| 2024-03-15 | 8.00 | 8.05 | 7.81 | 8.05 | 7.88 | qfq | 22,656,347 | 179,694,662 | 0.88% |
| 2024-03-14 | 8.29 | 8.34 | 7.91 | 7.98 | 7.81 | qfq | 21,896,070 | 177,123,004 | -3.39% |
| 2024-03-13 | 8.10 | 8.39 | 8.08 | 8.26 | 8.09 | qfq | 14,973,100 | 123,178,310 | 1.85% |
| 2024-03-12 | 8.01 | 8.16 | 7.85 | 8.11 | 7.94 | qfq | 19,895,367 | 159,460,659 | 0.37% |
| 2024-03-11 | 7.96 | 8.20 | 7.77 | 8.08 | 7.91 | qfq | 33,779,800 | 270,979,657 | 1.64% |
| 2024-03-08 | 7.48 | 7.99 | 7.40 | 7.95 | 7.78 | qfq | 26,901,429 | 210,161,139 | 5.72% |
| 2024-03-07 | 7.46 | 7.78 | 7.46 | 7.52 | 7.36 | qfq | 22,658,249 | 172,777,442 | 1.35% |
| 2024-03-06 | 7.37 | 7.50 | 7.25 | 7.42 | 7.26 | qfq | 21,532,608 | 158,756,732 | -0.13% |
| 2024-03-05 | 7.05 | 7.58 | 6.97 | 7.43 | 7.27 | qfq | 38,545,303 | 284,900,655 | 4.65% |
| 2024-03-04 | 6.69 | 7.11 | 6.69 | 7.10 | 6.95 | qfq | 28,108,753 | 195,188,956 | 6.13% |
| 2024-03-01 | 6.66 | 6.72 | 6.57 | 6.69 | 6.55 | qfq | 9,144,838 | 60,752,398 | 0.15% |
| 2024-02-29 | 6.48 | 6.70 | 6.43 | 6.68 | 6.54 | qfq | 14,033,638 | 92,970,713 | 2.77% |
| 2024-02-28 | 6.91 | 7.13 | 6.48 | 6.50 | 6.36 | qfq | 27,076,907 | 185,370,305 | -6.07% |
| 2024-02-27 | 6.63 | 6.92 | 6.55 | 6.92 | 6.77 | qfq | 19,218,762 | 131,197,953 | 3.44% |
| 2024-02-26 | 6.61 | 6.76 | 6.52 | 6.69 | 6.55 | qfq | 26,399,239 | 175,626,177 | 3.72% |
| 2024-02-23 | 6.54 | 6.56 | 6.32 | 6.45 | 6.31 | qfq | 16,786,252 | 107,840,457 | -1.38% |
| 2024-02-22 | 6.38 | 6.65 | 6.38 | 6.54 | 6.40 | qfq | 12,892,490 | 84,061,734 | 1.87% |
| 2024-02-21 | 6.24 | 6.54 | 6.16 | 6.42 | 6.28 | qfq | 18,177,918 | 117,445,509 | 3.38% |
| 2024-02-20 | 6.15 | 6.26 | 6.11 | 6.21 | 6.08 | qfq | 12,462,210 | 77,303,782 | 0.32% |
| 2024-02-19 | 5.88 | 6.21 | 5.88 | 6.19 | 6.06 | qfq | 23,878,372 | 145,817,366 | 5.27% |
| 2024-02-08 | 5.49 | 5.95 | 5.17 | 5.88 | 5.76 | qfq | 31,162,751 | 172,342,727 | 7.89% |
| 2024-02-07 | 5.45 | 5.75 | 5.32 | 5.45 | 5.34 | qfq | 24,502,400 | 135,568,471 | 0.18% |
| 2024-02-06 | 5.07 | 5.63 | 5.03 | 5.44 | 5.33 | qfq | 23,461,058 | 124,792,316 | 3.82% |
| 2024-02-05 | 5.76 | 5.76 | 5.18 | 5.24 | 5.13 | qfq | 25,663,622 | 137,926,882 | -9.03% |
| 2024-02-02 | 6.07 | 6.12 | 5.51 | 5.76 | 5.64 | qfq | 25,381,299 | 145,946,853 | -5.88% |
| 2024-02-01 | 6.06 | 6.16 | 5.95 | 6.12 | 5.99 | qfq | 15,113,762 | 91,551,266 | 0.82% |
| 2024-01-31 | 6.35 | 6.44 | 6.00 | 6.07 | 5.94 | qfq | 16,210,020 | 100,382,105 | -3.65% |
| 2024-01-30 | 6.60 | 6.63 | 6.29 | 6.30 | 6.17 | qfq | 14,041,500 | 90,879,131 | -3.82% |
| 2024-01-29 | 6.63 | 6.79 | 6.53 | 6.55 | 6.41 | qfq | 11,557,233 | 76,700,113 | -1.36% |
| 2024-01-26 | 6.56 | 6.69 | 6.52 | 6.64 | 6.50 | qfq | 9,488,419 | 62,872,964 | 1.07% |
| 2024-01-25 | 6.42 | 6.60 | 6.31 | 6.57 | 6.43 | qfq | 10,475,590 | 67,932,806 | 2.34% |
| 2024-01-24 | 6.18 | 6.50 | 6.17 | 6.42 | 6.28 | qfq | 13,374,793 | 84,638,960 | 4.05% |
| 2024-01-23 | 6.15 | 6.23 | 6.01 | 6.17 | 6.04 | qfq | 11,641,465 | 71,277,653 | 0.49% |
| 2024-01-22 | 6.65 | 6.71 | 6.06 | 6.14 | 6.01 | qfq | 17,833,674 | 113,271,315 | -7.95% |
| 2024-01-19 | 6.60 | 6.76 | 6.52 | 6.67 | 6.53 | qfq | 9,766,984 | 65,217,883 | 0.91% |
| 2024-01-18 | 6.70 | 6.74 | 6.41 | 6.61 | 6.47 | qfq | 13,140,590 | 86,067,106 | -2.22% |
| 2024-01-17 | 6.79 | 6.93 | 6.67 | 6.76 | 6.62 | qfq | 10,489,996 | 71,711,081 | -0.29% |
| 2024-01-16 | 6.81 | 6.86 | 6.70 | 6.78 | 6.64 | qfq | 8,605,100 | 58,148,614 | 0.00% |
| 2024-01-15 | 6.70 | 6.82 | 6.62 | 6.78 | 6.64 | qfq | 7,855,200 | 52,925,064 | 0.44% |
| 2024-01-12 | 6.71 | 6.85 | 6.71 | 6.75 | 6.61 | qfq | 7,436,680 | 50,343,003 | 0.75% |
| 2024-01-11 | 6.58 | 6.72 | 6.53 | 6.70 | 6.56 | qfq | 6,995,137 | 46,678,519 | 1.82% |
| 2024-01-10 | 6.54 | 6.64 | 6.52 | 6.58 | 6.44 | qfq | 5,327,448 | 35,051,509 | 0.00% |
| 2024-01-09 | 6.60 | 6.63 | 6.52 | 6.58 | 6.44 | qfq | 5,329,943 | 35,038,962 | -0.45% |
| 2024-01-08 | 6.61 | 6.72 | 6.59 | 6.61 | 6.47 | qfq | 7,447,248 | 49,415,858 | -0.60% |
| 2024-01-05 | 6.65 | 6.77 | 6.62 | 6.65 | 6.51 | qfq | 8,357,643 | 55,914,586 | -0.45% |
| 2024-01-04 | 6.65 | 6.70 | 6.62 | 6.68 | 6.54 | qfq | 5,496,668 | 36,634,224 | 0.45% |
| 2024-01-03 | 6.64 | 6.70 | 6.55 | 6.65 | 6.51 | qfq | 6,703,300 | 44,316,086 | 0.00% |
| 2024-01-02 | 6.61 | 6.69 | 6.58 | 6.65 | 6.51 | qfq | 6,495,842 | 43,204,656 | 0.61% |
| 2023-12-29 | 6.53 | 6.61 | 6.46 | 6.61 | 6.47 | qfq | 5,937,542 | 38,964,670 | 1.23% |
| 2023-12-28 | 6.38 | 6.54 | 6.36 | 6.53 | 6.39 | qfq | 6,730,810 | 43,644,792 | 2.19% |
| 2023-12-27 | 6.35 | 6.41 | 6.27 | 6.39 | 6.26 | qfq | 5,074,254 | 32,148,112 | 0.95% |
| 2023-12-26 | 6.40 | 6.45 | 6.30 | 6.33 | 6.20 | qfq | 5,560,000 | 35,412,160 | -1.09% |
| 2023-12-25 | 6.45 | 6.50 | 6.36 | 6.40 | 6.27 | qfq | 7,774,910 | 49,917,948 | -1.54% |
| 2023-12-22 | 6.50 | 6.67 | 6.45 | 6.50 | 6.36 | qfq | 8,429,427 | 55,168,695 | -0.15% |
| 2023-12-21 | 6.54 | 6.54 | 6.41 | 6.51 | 6.37 | qfq | 9,037,700 | 58,380,089 | 0.31% |
| 2023-12-20 | 6.59 | 6.63 | 6.47 | 6.49 | 6.35 | qfq | 5,924,857 | 38,827,514 | -1.37% |
| 2023-12-19 | 6.73 | 6.74 | 6.50 | 6.58 | 6.44 | qfq | 12,329,885 | 81,273,811 | -2.52% |
| 2023-12-18 | 6.83 | 6.87 | 6.73 | 6.75 | 6.61 | qfq | 4,302,656 | 29,214,718 | -1.17% |
| 2023-12-15 | 6.90 | 6.92 | 6.79 | 6.83 | 6.69 | qfq | 5,435,290 | 37,242,630 | -0.73% |
| 2023-12-14 | 6.88 | 6.98 | 6.86 | 6.88 | 6.74 | qfq | 5,820,390 | 40,305,330 | 0.00% |
| 2023-12-13 | 7.00 | 7.06 | 6.88 | 6.88 | 6.74 | qfq | 4,610,243 | 31,966,999 | -1.71% |
| 2023-12-12 | 7.03 | 7.03 | 6.96 | 7.00 | 6.85 | qfq | 3,990,940 | 27,892,134 | -0.14% |
| 2023-12-11 | 7.04 | 7.04 | 6.91 | 7.01 | 6.86 | qfq | 7,553,540 | 52,617,447 | -0.43% |
| 2023-12-08 | 6.98 | 7.12 | 6.92 | 7.04 | 6.89 | qfq | 7,310,476 | 51,503,113 | 0.57% |
| 2023-12-07 | 7.06 | 7.13 | 6.98 | 7.00 | 6.85 | qfq | 6,439,500 | 45,284,304 | -0.85% |
| 2023-12-06 | 6.95 | 7.12 | 6.95 | 7.06 | 6.91 | qfq | 8,368,348 | 58,799,694 | 1.88% |
| 2023-12-05 | 7.08 | 7.08 | 6.92 | 6.93 | 6.78 | qfq | 6,592,700 | 46,166,820 | -2.12% |
| 2023-12-04 | 7.13 | 7.20 | 7.05 | 7.08 | 6.93 | qfq | 5,805,800 | 41,171,295 | -0.70% |
| 2023-12-01 | 7.19 | 7.19 | 7.10 | 7.13 | 6.98 | qfq | 5,535,330 | 39,480,183 | -0.83% |
| 2023-11-30 | 7.24 | 7.24 | 7.08 | 7.19 | 7.04 | qfq | 5,780,900 | 41,372,590 | 0.00% |
| 2023-11-29 | 7.32 | 7.33 | 7.18 | 7.19 | 7.04 | qfq | 5,011,300 | 36,236,737 | -1.64% |
| 2023-11-28 | 7.22 | 7.36 | 7.20 | 7.31 | 7.16 | qfq | 6,690,400 | 48,896,239 | 1.25% |
| 2023-11-27 | 7.28 | 7.32 | 7.21 | 7.22 | 7.07 | qfq | 4,716,510 | 34,116,759 | -1.10% |
| 2023-11-24 | 7.38 | 7.38 | 7.25 | 7.30 | 7.15 | qfq | 5,331,070 | 38,872,272 | -1.22% |
| 2023-11-23 | 7.30 | 7.39 | 7.30 | 7.39 | 7.23 | qfq | 4,793,900 | 35,230,384 | 0.54% |
| 2023-11-22 | 7.36 | 7.41 | 7.35 | 7.35 | 7.20 | qfq | 5,535,389 | 40,841,061 | -0.41% |
| 2023-11-21 | 7.48 | 7.51 | 7.37 | 7.38 | 7.22 | qfq | 8,183,402 | 60,704,552 | -1.47% |
| 2023-11-20 | 7.50 | 7.57 | 7.45 | 7.49 | 7.33 | qfq | 7,848,476 | 58,961,067 | 0.13% |
| 2023-11-17 | 7.45 | 7.60 | 7.44 | 7.48 | 7.32 | qfq | 7,833,290 | 58,757,461 | 0.13% |
| 2023-11-16 | 7.36 | 7.53 | 7.34 | 7.47 | 7.31 | qfq | 10,132,820 | 75,578,927 | 1.22% |
| 2023-11-15 | 7.37 | 7.48 | 7.32 | 7.38 | 7.22 | qfq | 9,058,263 | 66,915,934 | 0.68% |
| 2023-11-14 | 7.36 | 7.38 | 7.27 | 7.33 | 7.18 | qfq | 9,262,134 | 67,799,587 | -0.27% |
| 2023-11-13 | 7.30 | 7.52 | 7.29 | 7.35 | 7.20 | qfq | 15,952,096 | 117,724,319 | 0.68% |
| 2023-11-10 | 6.90 | 7.45 | 6.85 | 7.30 | 7.15 | qfq | 25,331,515 | 182,687,356 | 5.80% |
| 2023-11-09 | 6.99 | 7.00 | 6.87 | 6.90 | 6.75 | qfq | 7,052,895 | 48,860,494 | -1.43% |
| 2023-11-08 | 6.98 | 7.03 | 6.89 | 7.00 | 6.85 | qfq | 7,089,261 | 49,355,525 | -0.43% |
| 2023-11-07 | 7.05 | 7.09 | 6.97 | 7.03 | 6.88 | qfq | 8,157,361 | 57,191,447 | -0.14% |
| 2023-11-06 | 6.94 | 7.08 | 6.94 | 7.04 | 6.89 | qfq | 8,617,435 | 60,331,630 | 1.44% |
| 2023-11-03 | 6.99 | 7.11 | 6.91 | 6.94 | 6.79 | qfq | 10,499,980 | 73,499,045 | -0.86% |
| 2023-11-02 | 7.02 | 7.14 | 7.00 | 7.00 | 6.85 | qfq | 8,859,490 | 62,517,815 | -0.43% |
| 2023-11-01 | 7.15 | 7.22 | 6.96 | 7.03 | 6.88 | qfq | 11,766,386 | 83,151,526 | -1.68% |
| 2023-10-31 | 7.54 | 7.57 | 7.14 | 7.15 | 7.00 | qfq | 17,837,200 | 129,415,794 | -4.54% |
| 2023-10-30 | 7.83 | 7.85 | 7.49 | 7.49 | 7.33 | qfq | 26,533,104 | 202,577,718 | 4.90% |
| 2023-10-27 | 6.97 | 7.14 | 6.95 | 7.14 | 6.99 | qfq | 6,171,800 | 43,759,266 | 2.44% |
| 2023-10-26 | 7.00 | 7.00 | 6.89 | 6.97 | 6.82 | qfq | 5,177,545 | 35,908,862 | -0.99% |
| 2023-10-25 | 6.89 | 7.05 | 6.89 | 7.04 | 6.89 | qfq | 6,047,553 | 42,336,076 | 2.18% |
| 2023-10-24 | 6.73 | 6.90 | 6.72 | 6.89 | 6.75 | qfq | 6,282,250 | 42,980,145 | 2.84% |
| 2023-10-23 | 6.77 | 6.85 | 6.70 | 6.70 | 6.56 | qfq | 5,020,110 | 33,992,920 | -1.47% |
| 2023-10-20 | 6.95 | 6.98 | 6.79 | 6.80 | 6.66 | qfq | 7,672,970 | 52,645,223 | -2.58% |
| 2023-10-19 | 6.97 | 7.15 | 6.88 | 6.98 | 6.83 | qfq | 9,622,129 | 67,278,528 | 0.14% |
| 2023-10-18 | 7.11 | 7.11 | 6.92 | 6.97 | 6.82 | qfq | 8,766,416 | 61,250,504 | -1.69% |
| 2023-10-17 | 7.11 | 7.23 | 7.01 | 7.09 | 6.94 | qfq | 7,167,392 | 50,731,202 | -0.28% |
| 2023-10-16 | 7.27 | 7.27 | 7.07 | 7.11 | 6.96 | qfq | 7,139,260 | 50,952,485 | -2.20% |
| 2023-10-13 | 7.39 | 7.39 | 7.24 | 7.27 | 7.12 | qfq | 5,757,500 | 41,924,026 | -1.89% |
| 2023-10-12 | 7.43 | 7.54 | 7.36 | 7.41 | 7.25 | qfq | 5,867,246 | 43,568,705 | 0.54% |
| 2023-10-11 | 7.33 | 7.46 | 7.27 | 7.37 | 7.22 | qfq | 7,139,452 | 52,517,280 | 0.68% |
| 2023-10-10 | 7.68 | 7.69 | 7.27 | 7.32 | 7.17 | qfq | 15,234,647 | 112,533,439 | -4.69% |
| 2023-10-09 | 7.50 | 7.74 | 7.50 | 7.68 | 7.52 | qfq | 8,967,665 | 68,499,554 | 2.40% |
| 2023-09-28 | 7.28 | 7.51 | 7.26 | 7.50 | 7.34 | qfq | 8,762,322 | 65,107,713 | 3.59% |
| 2023-09-27 | 7.18 | 7.30 | 7.15 | 7.24 | 7.09 | qfq | 5,357,796 | 38,770,924 | 0.84% |
| 2023-09-26 | 7.29 | 7.30 | 7.16 | 7.18 | 7.03 | qfq | 6,292,200 | 45,518,734 | -1.91% |
| 2023-09-25 | 7.34 | 7.40 | 7.25 | 7.32 | 7.17 | qfq | 5,638,510 | 41,249,447 | -0.68% |
| 2023-09-22 | 7.29 | 7.38 | 7.25 | 7.37 | 7.22 | qfq | 5,451,400 | 39,937,649 | 0.68% |
| 2023-09-21 | 7.32 | 7.36 | 7.26 | 7.32 | 7.17 | qfq | 5,130,557 | 37,513,414 | 0.27% |
| 2023-09-20 | 7.36 | 7.42 | 7.30 | 7.30 | 7.15 | qfq | 6,302,231 | 46,296,538 | -1.35% |
| 2023-09-19 | 7.56 | 7.58 | 7.39 | 7.40 | 7.24 | qfq | 6,162,703 | 45,912,618 | -2.25% |
| 2023-09-18 | 7.55 | 7.64 | 7.50 | 7.57 | 7.41 | qfq | 4,271,494 | 32,375,448 | -0.13% |
| 2023-09-15 | 7.65 | 7.70 | 7.54 | 7.58 | 7.42 | qfq | 4,104,500 | 31,226,103 | -0.79% |
| 2023-09-14 | 7.70 | 7.74 | 7.59 | 7.64 | 7.48 | qfq | 4,622,453 | 35,327,041 | -1.04% |
| 2023-09-13 | 7.82 | 7.84 | 7.65 | 7.72 | 7.56 | qfq | 5,700,961 | 43,986,165 | -1.15% |
| 2023-09-12 | 7.94 | 7.94 | 7.80 | 7.81 | 7.65 | qfq | 4,583,000 | 35,917,409 | -1.01% |
| 2023-09-11 | 7.79 | 7.92 | 7.71 | 7.89 | 7.72 | qfq | 7,939,000 | 62,412,212 | 1.28% |
| 2023-09-08 | 7.75 | 7.80 | 7.70 | 7.79 | 7.63 | qfq | 5,297,700 | 41,060,228 | 0.91% |
| 2023-09-07 | 7.92 | 7.98 | 7.70 | 7.72 | 7.56 | qfq | 8,243,783 | 64,340,780 | -2.77% |
| 2023-09-06 | 7.94 | 8.00 | 7.87 | 7.94 | 7.77 | qfq | 5,247,727 | 41,691,562 | -0.50% |
| 2023-09-05 | 7.98 | 8.14 | 7.94 | 7.98 | 7.81 | qfq | 8,233,630 | 66,064,381 | 0.00% |
| 2023-09-04 | 7.84 | 7.99 | 7.76 | 7.98 | 7.81 | qfq | 10,180,738 | 80,270,498 | 2.05% |
| 2023-09-01 | 7.82 | 7.86 | 7.71 | 7.82 | 7.66 | qfq | 8,586,012 | 67,029,846 | 0.64% |
| 2023-08-31 | 7.70 | 7.79 | 7.65 | 7.77 | 7.61 | qfq | 9,881,301 | 76,418,989 | 0.91% |
| 2023-08-30 | 7.70 | 7.78 | 7.59 | 7.70 | 7.54 | qfq | 11,105,976 | 85,500,732 | 0.65% |
| 2023-08-29 | 7.46 | 7.70 | 7.46 | 7.65 | 7.49 | qfq | 10,101,340 | 76,734,323 | 1.46% |
| 2023-08-28 | 7.97 | 7.97 | 7.48 | 7.54 | 7.38 | qfq | 11,429,985 | 87,690,957 | 0.80% |
| 2023-08-25 | 7.55 | 7.63 | 7.43 | 7.48 | 7.32 | qfq | 8,954,608 | 67,374,858 | -1.19% |
| 2023-08-24 | 7.47 | 7.63 | 7.41 | 7.57 | 7.41 | qfq | 5,927,227 | 44,641,663 | 1.07% |
| 2023-08-23 | 7.56 | 7.63 | 7.47 | 7.49 | 7.33 | qfq | 6,556,300 | 49,430,026 | -0.40% |
| 2023-08-22 | 7.51 | 7.58 | 7.40 | 7.52 | 7.36 | qfq | 6,174,156 | 46,236,284 | 0.27% |
| 2023-08-21 | 7.61 | 7.63 | 7.49 | 7.50 | 7.34 | qfq | 5,816,400 | 43,966,749 | -1.32% |
| 2023-08-18 | 7.76 | 7.83 | 7.58 | 7.60 | 7.44 | qfq | 6,337,119 | 48,700,944 | -1.68% |
| 2023-08-17 | 7.58 | 7.75 | 7.43 | 7.73 | 7.57 | qfq | 7,482,900 | 57,295,385 | 2.11% |
| 2023-08-16 | 7.63 | 7.67 | 7.56 | 7.57 | 7.41 | qfq | 3,817,100 | 29,049,009 | -0.79% |
| 2023-08-15 | 7.66 | 7.71 | 7.57 | 7.63 | 7.47 | qfq | 5,254,084 | 40,079,671 | -0.52% |
| 2023-08-14 | 7.63 | 7.67 | 7.54 | 7.67 | 7.51 | qfq | 6,118,187 | 46,534,923 | 0.66% |
| 2023-08-11 | 7.70 | 7.83 | 7.59 | 7.62 | 7.46 | qfq | 8,658,087 | 66,676,160 | -0.91% |
| 2023-08-10 | 7.66 | 7.73 | 7.60 | 7.69 | 7.53 | qfq | 5,014,478 | 38,375,412 | 0.52% |
| 2023-08-09 | 7.78 | 7.80 | 7.60 | 7.65 | 7.49 | qfq | 7,329,800 | 56,239,912 | -1.54% |
| 2023-08-08 | 7.82 | 7.90 | 7.76 | 7.77 | 7.61 | qfq | 5,495,900 | 42,836,962 | -0.64% |
| 2023-08-07 | 7.69 | 7.90 | 7.62 | 7.82 | 7.66 | qfq | 11,154,076 | 86,902,293 | 1.30% |
| 2023-08-04 | 7.74 | 7.78 | 7.62 | 7.72 | 7.56 | qfq | 14,834,272 | 113,962,479 | -0.39% |
| 2023-08-03 | 7.80 | 7.80 | 7.66 | 7.75 | 7.59 | qfq | 11,055,400 | 85,276,620 | -1.27% |
| 2023-08-02 | 7.91 | 7.96 | 7.70 | 7.85 | 7.68 | qfq | 16,933,927 | 131,921,990 | -1.01% |
| 2023-08-01 | 8.07 | 8.11 | 7.88 | 7.93 | 7.76 | qfq | 14,612,049 | 116,292,397 | -1.73% |
| 2023-07-31 | 8.15 | 8.32 | 8.02 | 8.07 | 7.90 | qfq | 18,424,647 | 150,334,135 | -0.74% |
| 2023-07-28 | 7.86 | 8.18 | 7.80 | 8.13 | 7.96 | qfq | 15,779,211 | 126,598,056 | 2.91% |
| 2023-07-27 | 8.10 | 8.23 | 7.86 | 7.90 | 7.73 | qfq | 24,486,803 | 195,857,223 | -1.86% |
| 2023-07-26 | 8.80 | 8.82 | 7.99 | 8.05 | 7.88 | qfq | 28,368,041 | 234,132,748 | -8.31% |
| 2023-07-25 | 8.73 | 8.82 | 8.66 | 8.78 | 8.60 | qfq | 7,005,365 | 61,270,414 | 0.92% |
| 2023-07-24 | 8.74 | 8.90 | 8.65 | 8.70 | 8.52 | qfq | 9,285,566 | 81,355,225 | -0.91% |
| 2023-07-21 | 8.79 | 8.87 | 8.70 | 8.78 | 8.60 | qfq | 8,142,225 | 71,496,925 | -0.11% |
| 2023-07-20 | 8.93 | 9.10 | 8.77 | 8.79 | 8.61 | qfq | 14,718,618 | 131,569,395 | -0.90% |
| 2023-07-19 | 8.72 | 8.94 | 8.71 | 8.87 | 8.68 | qfq | 8,762,986 | 77,334,274 | 1.49% |
| 2023-07-18 | 8.83 | 8.90 | 8.68 | 8.74 | 8.56 | qfq | 11,616,766 | 101,668,654 | -2.02% |