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
浙江建投002761.SZ
最近收盘价6.862026-07-17
最近交易日2026-07-17
成交量（股）15,224,980
成交额（元）106,077,016
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-11 | 2026-07-17 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-11 | 2025-07-17 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-03 | 2024-08-09 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-28 | 2023-08-04 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 6.89 | 7.08 | 6.84 | 6.86 | 6.86 | qfq | 15,224,980 | 106,077,016 | -1.01% |
| 2026-07-16 | 6.89 | 6.99 | 6.86 | 6.93 | 6.88 | qfq | 9,548,800 | 66,241,331 | 0.00% |
| 2026-07-15 | 6.72 | 6.94 | 6.70 | 6.93 | 6.88 | qfq | 12,884,999 | 88,091,714 | 2.67% |
| 2026-07-14 | 6.63 | 6.83 | 6.62 | 6.75 | 6.70 | qfq | 9,343,700 | 63,000,691 | 1.35% |
| 2026-07-13 | 6.67 | 6.76 | 6.60 | 6.66 | 6.61 | qfq | 13,380,356 | 89,146,182 | -4.03% |
| 2026-07-10 | 6.91 | 7.02 | 6.80 | 6.94 | 6.89 | qfq | 12,252,209 | 84,824,205 | 0.58% |
| 2026-07-09 | 6.95 | 6.98 | 6.84 | 6.90 | 6.85 | qfq | 8,826,078 | 60,944,337 | -0.86% |
| 2026-07-08 | 6.86 | 6.97 | 6.78 | 6.96 | 6.91 | qfq | 8,053,483 | 55,498,695 | 1.90% |
| 2026-07-07 | 6.95 | 6.99 | 6.78 | 6.83 | 6.78 | qfq | 7,457,202 | 51,101,289 | -1.87% |
| 2026-07-06 | 6.93 | 7.00 | 6.87 | 6.96 | 6.91 | qfq | 7,384,989 | 51,260,110 | 0.14% |
| 2026-07-03 | 6.78 | 7.00 | 6.76 | 6.95 | 6.90 | qfq | 12,251,589 | 84,559,412 | 2.96% |
| 2026-07-02 | 6.74 | 6.86 | 6.71 | 6.75 | 6.70 | qfq | 8,381,355 | 56,750,697 | 0.15% |
| 2026-07-01 | 6.66 | 6.79 | 6.58 | 6.74 | 6.69 | qfq | 9,807,700 | 65,755,706 | 1.66% |
| 2026-06-30 | 6.68 | 6.71 | 6.59 | 6.63 | 6.58 | qfq | 8,348,225 | 55,416,021 | -0.75% |
| 2026-06-29 | 6.64 | 6.72 | 6.44 | 6.68 | 6.63 | qfq | 9,689,172 | 63,926,200 | 0.60% |
| 2026-06-26 | 6.70 | 6.77 | 6.64 | 6.64 | 6.59 | qfq | 9,168,199 | 61,345,919 | -1.19% |
| 2026-06-25 | 6.93 | 6.95 | 6.71 | 6.72 | 6.67 | qfq | 11,516,332 | 78,390,542 | -3.17% |
| 2026-06-24 | 7.17 | 7.17 | 6.91 | 6.94 | 6.89 | qfq | 7,409,200 | 51,756,890 | -2.66% |
| 2026-06-23 | 7.13 | 7.27 | 7.07 | 7.13 | 7.08 | qfq | 7,911,900 | 56,729,781 | -0.42% |
| 2026-06-22 | 7.06 | 7.18 | 6.81 | 7.16 | 7.11 | qfq | 11,847,965 | 82,396,016 | 1.13% |
| 2026-06-18 | 7.18 | 7.18 | 7.06 | 7.08 | 7.03 | qfq | 7,386,187 | 52,448,186 | -1.39% |
| 2026-06-17 | 7.34 | 7.36 | 7.12 | 7.18 | 7.13 | qfq | 10,451,520 | 75,409,254 | -2.97% |
| 2026-06-16 | 7.52 | 7.54 | 7.34 | 7.40 | 7.35 | qfq | 10,407,414 | 77,283,908 | 1.09% |
| 2026-06-15 | 7.43 | 7.48 | 7.30 | 7.32 | 7.27 | qfq | 9,248,947 | 68,237,769 | 0.00% |
| 2026-06-12 | 7.16 | 7.35 | 7.11 | 7.32 | 7.27 | qfq | 9,404,797 | 68,186,793 | 2.66% |
| 2026-06-11 | 7.27 | 7.30 | 7.06 | 7.13 | 7.08 | qfq | 8,656,395 | 61,806,609 | -2.06% |
| 2026-06-10 | 7.27 | 7.28 | 7.18 | 7.28 | 7.23 | qfq | 7,322,500 | 52,896,783 | 0.14% |
| 2026-06-09 | 7.36 | 7.37 | 7.23 | 7.27 | 7.22 | qfq | 8,238,300 | 59,863,325 | -1.22% |
| 2026-06-08 | 7.38 | 7.46 | 7.22 | 7.36 | 7.31 | qfq | 9,536,156 | 69,862,723 | -1.47% |
| 2026-06-05 | 7.49 | 7.56 | 7.41 | 7.47 | 7.42 | qfq | 8,036,510 | 60,069,673 | -0.27% |
| 2026-06-04 | 7.63 | 7.70 | 7.45 | 7.49 | 7.44 | qfq | 10,553,101 | 79,849,293 | -1.71% |
| 2026-06-03 | 7.86 | 7.89 | 7.61 | 7.62 | 7.57 | qfq | 11,600,180 | 89,283,602 | -3.54% |
| 2026-06-02 | 8.04 | 8.07 | 7.85 | 7.90 | 7.84 | qfq | 8,805,268 | 69,870,515 | -1.62% |
| 2026-06-01 | 7.92 | 8.03 | 7.78 | 8.03 | 7.97 | qfq | 10,164,653 | 80,784,675 | 0.63% |
| 2026-05-29 | 7.81 | 8.08 | 7.77 | 7.98 | 7.92 | qfq | 15,331,252 | 121,739,164 | 3.23% |
| 2026-05-28 | 7.60 | 7.79 | 7.55 | 7.73 | 7.67 | qfq | 11,403,600 | 87,667,591 | 1.71% |
| 2026-05-27 | 7.72 | 7.80 | 7.54 | 7.60 | 7.55 | qfq | 10,038,300 | 76,594,138 | -1.94% |
| 2026-05-26 | 7.87 | 7.87 | 7.66 | 7.75 | 7.69 | qfq | 9,834,000 | 76,106,164 | -1.52% |
| 2026-05-25 | 7.95 | 7.98 | 7.80 | 7.87 | 7.81 | qfq | 10,007,178 | 78,730,737 | -0.51% |
| 2026-05-22 | 8.04 | 8.09 | 7.89 | 7.91 | 7.85 | qfq | 10,751,897 | 85,353,935 | -1.13% |
| 2026-05-21 | 8.21 | 8.24 | 7.98 | 8.00 | 7.94 | qfq | 12,455,201 | 100,784,665 | -2.20% |
| 2026-05-20 | 8.40 | 8.42 | 8.12 | 8.18 | 8.12 | qfq | 12,824,247 | 105,066,457 | -3.08% |
| 2026-05-19 | 8.35 | 8.45 | 8.32 | 8.44 | 8.38 | qfq | 8,684,767 | 72,762,668 | 1.08% |
| 2026-05-18 | 8.45 | 8.53 | 8.31 | 8.35 | 8.29 | qfq | 10,070,360 | 84,435,159 | -1.76% |
| 2026-05-15 | 8.58 | 8.64 | 8.42 | 8.50 | 8.44 | qfq | 11,953,544 | 101,865,217 | -1.05% |
| 2026-05-14 | 8.74 | 8.76 | 8.59 | 8.59 | 8.53 | qfq | 11,182,744 | 96,647,783 | -1.38% |
| 2026-05-13 | 8.72 | 8.79 | 8.66 | 8.71 | 8.65 | qfq | 10,716,970 | 93,565,779 | -0.11% |
| 2026-05-12 | 8.76 | 8.78 | 8.63 | 8.72 | 8.66 | qfq | 11,626,959 | 101,015,548 | -0.91% |
| 2026-05-11 | 8.77 | 8.87 | 8.70 | 8.80 | 8.74 | qfq | 16,094,944 | 141,474,352 | 0.23% |
| 2026-05-08 | 8.86 | 8.89 | 8.74 | 8.78 | 8.72 | qfq | 18,402,766 | 161,841,146 | -0.68% |
| 2026-05-07 | 8.60 | 9.28 | 8.59 | 8.84 | 8.78 | qfq | 39,944,212 | 358,113,182 | 2.43% |
| 2026-05-06 | 8.36 | 8.72 | 8.36 | 8.63 | 8.57 | qfq | 22,008,758 | 188,309,316 | 3.11% |
| 2026-04-30 | 8.31 | 8.44 | 8.28 | 8.37 | 8.31 | qfq | 12,276,142 | 102,671,956 | 0.36% |
| 2026-04-29 | 8.21 | 8.42 | 8.18 | 8.34 | 8.28 | qfq | 21,132,172 | 175,884,916 | 2.08% |
| 2026-04-28 | 7.95 | 8.28 | 7.94 | 8.17 | 8.11 | qfq | 17,244,540 | 140,131,466 | 2.77% |
| 2026-04-27 | 8.02 | 8.04 | 7.90 | 7.95 | 7.89 | qfq | 6,243,600 | 49,652,412 | -0.63% |
| 2026-04-24 | 8.06 | 8.13 | 7.98 | 8.00 | 7.94 | qfq | 7,715,900 | 61,871,457 | -1.11% |
| 2026-04-23 | 8.08 | 8.21 | 8.03 | 8.09 | 8.03 | qfq | 9,646,347 | 78,228,301 | -0.12% |
| 2026-04-22 | 8.16 | 8.24 | 8.07 | 8.10 | 8.04 | qfq | 7,130,540 | 57,726,016 | -1.10% |
| 2026-04-21 | 8.11 | 8.25 | 8.11 | 8.19 | 8.13 | qfq | 8,214,083 | 67,167,024 | 0.74% |
| 2026-04-20 | 8.12 | 8.16 | 8.06 | 8.13 | 8.07 | qfq | 7,956,627 | 64,611,069 | -0.49% |
| 2026-04-17 | 8.18 | 8.21 | 8.11 | 8.17 | 8.11 | qfq | 6,807,867 | 55,513,706 | -0.37% |
| 2026-04-16 | 8.16 | 8.24 | 8.13 | 8.20 | 8.14 | qfq | 7,929,245 | 64,753,184 | 0.12% |
| 2026-04-15 | 8.23 | 8.31 | 8.17 | 8.19 | 8.13 | qfq | 7,824,400 | 64,381,238 | -0.36% |
| 2026-04-14 | 8.21 | 8.23 | 8.11 | 8.22 | 8.16 | qfq | 7,751,601 | 63,402,081 | 0.86% |
| 2026-04-13 | 8.19 | 8.25 | 8.15 | 8.15 | 8.09 | qfq | 8,296,100 | 67,892,468 | -1.21% |
| 2026-04-10 | 8.36 | 8.43 | 8.24 | 8.25 | 8.19 | qfq | 11,080,968 | 92,152,115 | -0.60% |
| 2026-04-09 | 8.39 | 8.48 | 8.28 | 8.30 | 8.24 | qfq | 11,861,968 | 99,098,706 | -2.01% |
| 2026-04-08 | 8.41 | 8.48 | 8.36 | 8.47 | 8.41 | qfq | 14,927,399 | 125,967,440 | 1.93% |
| 2026-04-07 | 8.20 | 8.31 | 8.08 | 8.31 | 8.25 | qfq | 11,923,159 | 98,068,916 | 1.22% |
| 2026-04-03 | 8.37 | 8.51 | 8.21 | 8.21 | 8.15 | qfq | 14,931,821 | 124,532,800 | -1.79% |
| 2026-04-02 | 8.38 | 8.52 | 8.31 | 8.36 | 8.30 | qfq | 15,049,787 | 126,351,163 | -0.36% |
| 2026-04-01 | 8.51 | 8.69 | 8.37 | 8.39 | 8.33 | qfq | 22,633,478 | 191,482,123 | -2.10% |
| 2026-03-31 | 8.12 | 8.73 | 8.12 | 8.57 | 8.51 | qfq | 38,987,399 | 331,110,302 | 4.90% |
| 2026-03-30 | 8.08 | 8.25 | 7.98 | 8.17 | 8.11 | qfq | 15,636,203 | 127,013,100 | -0.24% |
| 2026-03-27 | 8.38 | 8.40 | 8.13 | 8.19 | 8.13 | qfq | 22,559,266 | 185,555,021 | -2.50% |
| 2026-03-26 | 8.60 | 8.75 | 8.38 | 8.40 | 8.34 | qfq | 42,075,811 | 359,849,160 | -1.52% |
| 2026-03-25 | 7.73 | 8.53 | 7.69 | 8.53 | 8.47 | qfq | 25,028,512 | 207,143,082 | 10.06% |
| 2026-03-24 | 7.64 | 7.75 | 7.44 | 7.75 | 7.69 | qfq | 12,501,795 | 95,194,640 | 3.33% |
| 2026-03-23 | 7.87 | 7.88 | 7.44 | 7.50 | 7.45 | qfq | 16,913,548 | 128,986,653 | -5.78% |
| 2026-03-20 | 8.15 | 8.20 | 7.93 | 7.96 | 7.90 | qfq | 14,823,800 | 119,033,261 | -2.33% |
| 2026-03-19 | 8.26 | 8.31 | 8.11 | 8.15 | 8.09 | qfq | 8,971,900 | 73,502,954 | -1.81% |
| 2026-03-18 | 8.38 | 8.43 | 8.23 | 8.30 | 8.24 | qfq | 10,247,374 | 85,066,379 | -0.84% |
| 2026-03-17 | 8.41 | 8.50 | 8.37 | 8.37 | 8.31 | qfq | 11,382,474 | 96,106,882 | -0.24% |
| 2026-03-16 | 8.51 | 8.57 | 8.36 | 8.39 | 8.33 | qfq | 13,034,046 | 109,772,703 | -1.64% |
| 2026-03-13 | 8.50 | 8.67 | 8.50 | 8.53 | 8.47 | qfq | 16,342,859 | 140,581,527 | 0.24% |
| 2026-03-12 | 8.49 | 8.56 | 8.47 | 8.51 | 8.45 | qfq | 11,334,266 | 96,508,116 | -0.12% |
| 2026-03-11 | 8.40 | 8.61 | 8.36 | 8.52 | 8.46 | qfq | 16,606,684 | 140,843,642 | 1.43% |
| 2026-03-10 | 8.41 | 8.52 | 8.38 | 8.40 | 8.34 | qfq | 15,395,698 | 129,988,985 | 1.20% |
| 2026-03-09 | 8.27 | 8.44 | 8.15 | 8.30 | 8.24 | qfq | 15,344,900 | 126,570,218 | -0.36% |
| 2026-03-06 | 8.01 | 8.35 | 7.99 | 8.33 | 8.27 | qfq | 17,480,810 | 143,570,059 | 3.74% |
| 2026-03-05 | 8.10 | 8.14 | 8.01 | 8.03 | 7.97 | qfq | 10,957,045 | 88,348,647 | 0.25% |
| 2026-03-04 | 8.08 | 8.18 | 8.01 | 8.01 | 7.95 | qfq | 10,758,600 | 86,854,019 | -2.08% |
| 2026-03-03 | 8.41 | 8.47 | 8.15 | 8.18 | 8.12 | qfq | 15,945,772 | 132,043,192 | -2.85% |
| 2026-03-02 | 8.44 | 8.52 | 8.33 | 8.42 | 8.36 | qfq | 15,874,846 | 133,632,361 | -2.09% |
| 2026-02-27 | 8.55 | 8.60 | 8.53 | 8.60 | 8.54 | qfq | 7,038,491 | 60,383,907 | 0.70% |
| 2026-02-26 | 8.60 | 8.64 | 8.51 | 8.54 | 8.48 | qfq | 8,861,512 | 75,879,629 | -0.70% |
| 2026-02-25 | 8.53 | 8.69 | 8.52 | 8.60 | 8.54 | qfq | 11,287,487 | 97,519,200 | 0.94% |
| 2026-02-24 | 8.49 | 8.55 | 8.45 | 8.52 | 8.46 | qfq | 8,299,400 | 70,708,686 | 1.31% |
| 2026-02-13 | 8.50 | 8.54 | 8.41 | 8.41 | 8.35 | qfq | 8,253,796 | 69,885,638 | -1.18% |
| 2026-02-12 | 8.60 | 8.60 | 8.49 | 8.51 | 8.45 | qfq | 9,869,900 | 84,133,803 | -1.05% |
| 2026-02-11 | 8.64 | 8.66 | 8.58 | 8.60 | 8.54 | qfq | 6,067,300 | 52,306,909 | -0.46% |
| 2026-02-10 | 8.64 | 8.68 | 8.56 | 8.64 | 8.58 | qfq | 8,146,700 | 70,270,120 | 0.00% |
| 2026-02-09 | 8.60 | 8.68 | 8.56 | 8.64 | 8.58 | qfq | 9,890,777 | 85,407,430 | 1.29% |
| 2026-02-06 | 8.55 | 8.65 | 8.51 | 8.53 | 8.47 | qfq | 9,445,121 | 81,024,158 | -0.81% |
| 2026-02-05 | 8.64 | 8.73 | 8.58 | 8.60 | 8.54 | qfq | 10,217,700 | 88,370,569 | -1.15% |
| 2026-02-04 | 8.53 | 8.82 | 8.49 | 8.70 | 8.64 | qfq | 19,637,703 | 170,540,870 | 2.47% |
| 2026-02-03 | 8.42 | 8.52 | 8.42 | 8.49 | 8.43 | qfq | 8,550,190 | 72,429,123 | 1.56% |
| 2026-02-02 | 8.58 | 8.62 | 8.36 | 8.36 | 8.30 | qfq | 14,174,300 | 120,425,851 | -3.13% |
| 2026-01-30 | 8.65 | 8.75 | 8.55 | 8.63 | 8.57 | qfq | 11,662,400 | 100,660,086 | -0.80% |
| 2026-01-29 | 8.52 | 8.77 | 8.49 | 8.70 | 8.64 | qfq | 16,067,776 | 139,471,703 | 1.40% |
| 2026-01-28 | 8.57 | 8.67 | 8.46 | 8.58 | 8.52 | qfq | 14,227,568 | 121,876,225 | 0.12% |
| 2026-01-27 | 8.80 | 8.82 | 8.45 | 8.57 | 8.51 | qfq | 21,022,723 | 180,048,951 | -2.83% |
| 2026-01-26 | 8.86 | 8.88 | 8.73 | 8.82 | 8.76 | qfq | 13,345,989 | 117,260,870 | -0.34% |
| 2026-01-23 | 8.83 | 8.86 | 8.80 | 8.85 | 8.79 | qfq | 12,068,670 | 106,601,202 | 0.34% |
| 2026-01-22 | 8.72 | 8.83 | 8.71 | 8.82 | 8.76 | qfq | 15,478,667 | 136,131,405 | 1.03% |
| 2026-01-21 | 8.75 | 8.80 | 8.68 | 8.73 | 8.67 | qfq | 12,182,000 | 106,310,750 | -0.68% |
| 2026-01-20 | 8.68 | 8.83 | 8.66 | 8.79 | 8.73 | qfq | 17,080,082 | 149,937,982 | 1.27% |
| 2026-01-19 | 8.65 | 8.70 | 8.60 | 8.68 | 8.62 | qfq | 9,031,100 | 78,218,225 | 0.12% |
| 2026-01-16 | 8.70 | 8.81 | 8.66 | 8.67 | 8.61 | qfq | 13,461,200 | 117,327,664 | -0.34% |
| 2026-01-15 | 8.68 | 8.75 | 8.66 | 8.70 | 8.64 | qfq | 8,680,300 | 75,493,573 | 0.23% |
| 2026-01-14 | 8.73 | 8.82 | 8.62 | 8.68 | 8.62 | qfq | 16,921,800 | 147,840,608 | -1.03% |
| 2026-01-13 | 8.82 | 8.87 | 8.71 | 8.77 | 8.71 | qfq | 14,289,800 | 125,481,276 | -0.34% |
| 2026-01-12 | 8.77 | 8.82 | 8.72 | 8.80 | 8.74 | qfq | 15,239,979 | 133,543,875 | 0.46% |
| 2026-01-09 | 8.81 | 8.86 | 8.70 | 8.76 | 8.70 | qfq | 15,320,297 | 134,432,913 | -1.13% |
| 2026-01-08 | 8.61 | 8.97 | 8.58 | 8.86 | 8.80 | qfq | 21,586,411 | 190,195,236 | 2.78% |
| 2026-01-07 | 8.73 | 8.73 | 8.60 | 8.62 | 8.56 | qfq | 10,194,600 | 88,164,541 | -1.26% |
| 2026-01-06 | 8.70 | 8.73 | 8.64 | 8.73 | 8.67 | qfq | 9,700,005 | 84,446,494 | 0.58% |
| 2026-01-05 | 8.60 | 8.68 | 8.55 | 8.68 | 8.62 | qfq | 9,225,768 | 79,571,054 | 1.28% |
| 2025-12-31 | 8.54 | 8.59 | 8.49 | 8.57 | 8.51 | qfq | 6,128,289 | 52,382,031 | 0.82% |
| 2025-12-30 | 8.57 | 8.59 | 8.49 | 8.50 | 8.44 | qfq | 6,927,935 | 59,096,995 | -0.93% |
| 2025-12-29 | 8.60 | 8.64 | 8.55 | 8.58 | 8.52 | qfq | 4,990,686 | 42,931,134 | -0.35% |
| 2025-12-26 | 8.60 | 8.64 | 8.54 | 8.61 | 8.55 | qfq | 5,990,400 | 51,555,332 | 0.00% |
| 2025-12-25 | 8.63 | 8.66 | 8.61 | 8.61 | 8.55 | qfq | 6,220,726 | 53,646,322 | -0.12% |
| 2025-12-24 | 8.48 | 8.64 | 8.47 | 8.62 | 8.56 | qfq | 7,827,969 | 67,305,483 | 1.53% |
| 2025-12-23 | 8.52 | 8.54 | 8.48 | 8.49 | 8.43 | qfq | 4,777,497 | 40,598,553 | -0.35% |
| 2025-12-22 | 8.57 | 8.60 | 8.52 | 8.52 | 8.46 | qfq | 5,669,900 | 48,462,138 | -0.58% |
| 2025-12-19 | 8.45 | 8.57 | 8.43 | 8.57 | 8.51 | qfq | 6,907,962 | 58,905,785 | 1.90% |
| 2025-12-18 | 8.41 | 8.45 | 8.35 | 8.41 | 8.35 | qfq | 5,547,438 | 46,717,893 | 0.00% |
| 2025-12-17 | 8.35 | 8.42 | 8.26 | 8.41 | 8.35 | qfq | 7,863,919 | 65,554,362 | 0.48% |
| 2025-12-16 | 8.53 | 8.53 | 8.35 | 8.37 | 8.31 | qfq | 7,496,439 | 62,949,789 | -1.18% |
| 2025-12-15 | 8.54 | 8.57 | 8.47 | 8.47 | 8.41 | qfq | 6,193,300 | 52,678,995 | -0.82% |
| 2025-12-12 | 8.51 | 8.59 | 8.50 | 8.54 | 8.48 | qfq | 6,707,100 | 57,364,052 | 0.23% |
| 2025-12-11 | 8.70 | 8.70 | 8.48 | 8.52 | 8.46 | qfq | 8,672,099 | 74,449,147 | -2.07% |
| 2025-12-10 | 8.63 | 8.76 | 8.57 | 8.70 | 8.64 | qfq | 7,910,423 | 68,504,941 | 0.93% |
| 2025-12-09 | 8.71 | 8.71 | 8.62 | 8.62 | 8.56 | qfq | 6,501,400 | 56,217,037 | -1.15% |
| 2025-12-08 | 8.76 | 8.81 | 8.71 | 8.72 | 8.66 | qfq | 7,655,525 | 66,985,137 | -0.34% |
| 2025-12-05 | 8.67 | 8.75 | 8.58 | 8.75 | 8.69 | qfq | 6,820,700 | 59,210,851 | 0.81% |
| 2025-12-04 | 8.71 | 8.72 | 8.56 | 8.68 | 8.62 | qfq | 8,882,700 | 76,694,831 | -0.23% |
| 2025-12-03 | 8.89 | 8.90 | 8.68 | 8.70 | 8.64 | qfq | 12,988,948 | 113,666,246 | -2.03% |
| 2025-12-02 | 8.92 | 8.92 | 8.80 | 8.88 | 8.82 | qfq | 9,187,500 | 81,321,914 | -0.56% |
| 2025-12-01 | 8.90 | 8.97 | 8.89 | 8.93 | 8.87 | qfq | 10,256,789 | 91,640,244 | 0.22% |
| 2025-11-28 | 8.96 | 8.96 | 8.80 | 8.91 | 8.85 | qfq | 15,341,312 | 135,971,746 | -0.45% |
| 2025-11-27 | 9.11 | 9.15 | 8.91 | 8.95 | 8.89 | qfq | 17,544,304 | 157,570,001 | -2.08% |
| 2025-11-26 | 9.16 | 9.32 | 9.13 | 9.14 | 9.07 | qfq | 16,975,260 | 156,167,709 | 0.00% |
| 2025-11-25 | 9.25 | 9.26 | 9.11 | 9.14 | 9.07 | qfq | 18,643,828 | 170,916,083 | -1.08% |
| 2025-11-24 | 9.15 | 9.29 | 9.11 | 9.24 | 9.17 | qfq | 13,897,300 | 127,879,757 | 1.54% |
| 2025-11-21 | 9.43 | 9.49 | 9.10 | 9.10 | 9.03 | qfq | 23,403,421 | 216,522,563 | -4.31% |
| 2025-11-20 | 9.62 | 9.66 | 9.41 | 9.51 | 9.44 | qfq | 23,510,846 | 223,866,787 | 1.28% |
| 2025-11-19 | 9.46 | 9.60 | 9.34 | 9.39 | 9.32 | qfq | 13,746,845 | 129,527,579 | -0.74% |
| 2025-11-18 | 9.67 | 9.68 | 9.43 | 9.46 | 9.39 | qfq | 20,735,394 | 196,897,150 | -1.97% |
| 2025-11-17 | 9.57 | 9.68 | 9.53 | 9.65 | 9.58 | qfq | 17,011,259 | 163,942,270 | 0.73% |
| 2025-11-14 | 9.47 | 9.68 | 9.43 | 9.58 | 9.51 | qfq | 21,608,500 | 207,786,329 | 0.52% |
| 2025-11-13 | 9.46 | 9.56 | 9.45 | 9.53 | 9.46 | qfq | 11,939,600 | 113,818,082 | 0.74% |
| 2025-11-12 | 9.54 | 9.57 | 9.43 | 9.46 | 9.39 | qfq | 10,625,984 | 100,690,887 | -0.94% |
| 2025-11-11 | 9.50 | 9.57 | 9.46 | 9.55 | 9.48 | qfq | 12,624,918 | 120,379,027 | 0.42% |
| 2025-11-10 | 9.39 | 9.53 | 9.33 | 9.51 | 9.44 | qfq | 17,388,083 | 164,883,007 | 1.49% |
| 2025-11-07 | 9.39 | 9.45 | 9.37 | 9.37 | 9.30 | qfq | 8,528,018 | 80,139,578 | -0.21% |
| 2025-11-06 | 9.46 | 9.48 | 9.37 | 9.39 | 9.32 | qfq | 13,111,182 | 123,235,871 | -0.63% |
| 2025-11-05 | 9.35 | 9.49 | 9.33 | 9.45 | 9.38 | qfq | 13,117,632 | 123,984,130 | 0.21% |
| 2025-11-04 | 9.40 | 9.47 | 9.37 | 9.43 | 9.36 | qfq | 12,057,651 | 113,659,405 | 0.32% |
| 2025-11-03 | 9.41 | 9.45 | 9.33 | 9.40 | 9.33 | qfq | 10,739,767 | 100,616,976 | 0.11% |
| 2025-10-31 | 9.25 | 9.42 | 9.25 | 9.39 | 9.32 | qfq | 11,599,000 | 108,724,427 | 1.29% |
| 2025-10-30 | 9.36 | 9.37 | 9.26 | 9.27 | 9.20 | qfq | 9,807,932 | 91,336,837 | -1.07% |
| 2025-10-29 | 9.35 | 9.39 | 9.26 | 9.37 | 9.30 | qfq | 9,299,421 | 86,620,729 | 0.21% |
| 2025-10-28 | 9.40 | 9.42 | 9.35 | 9.35 | 9.28 | qfq | 7,862,500 | 73,728,236 | -0.53% |
| 2025-10-27 | 9.43 | 9.44 | 9.34 | 9.40 | 9.33 | qfq | 10,233,145 | 96,080,754 | -0.11% |
| 2025-10-24 | 9.49 | 9.52 | 9.38 | 9.41 | 9.34 | qfq | 13,327,362 | 125,623,703 | -0.84% |
| 2025-10-23 | 9.50 | 9.58 | 9.40 | 9.49 | 9.42 | qfq | 14,459,285 | 136,795,222 | 0.11% |
| 2025-10-22 | 9.38 | 9.52 | 9.34 | 9.48 | 9.41 | qfq | 20,505,127 | 194,062,824 | 1.07% |
| 2025-10-21 | 9.15 | 9.45 | 9.10 | 9.38 | 9.31 | qfq | 20,257,159 | 189,040,362 | 2.85% |
| 2025-10-20 | 9.11 | 9.16 | 9.06 | 9.12 | 9.05 | qfq | 8,438,628 | 76,784,542 | 0.66% |
| 2025-10-17 | 9.20 | 9.27 | 9.03 | 9.06 | 8.99 | qfq | 12,932,873 | 118,258,815 | -1.52% |
| 2025-10-16 | 9.41 | 9.43 | 9.17 | 9.20 | 9.13 | qfq | 14,343,644 | 132,613,412 | -2.13% |
| 2025-10-15 | 9.34 | 9.40 | 9.29 | 9.40 | 9.33 | qfq | 12,616,800 | 118,031,572 | 1.08% |
| 2025-10-14 | 9.33 | 9.47 | 9.25 | 9.30 | 9.23 | qfq | 15,365,155 | 143,947,933 | -0.32% |
| 2025-10-13 | 9.21 | 9.34 | 9.07 | 9.33 | 9.26 | qfq | 13,607,985 | 125,688,774 | -0.64% |
| 2025-10-10 | 9.26 | 9.41 | 9.21 | 9.39 | 9.32 | qfq | 16,994,640 | 159,169,703 | 1.08% |
| 2025-10-09 | 9.18 | 9.34 | 9.13 | 9.29 | 9.22 | qfq | 13,703,048 | 126,809,517 | 1.53% |
| 2025-09-30 | 9.21 | 9.28 | 9.15 | 9.15 | 9.08 | qfq | 9,632,500 | 88,487,769 | -0.65% |
| 2025-09-29 | 9.12 | 9.28 | 8.98 | 9.21 | 9.14 | qfq | 13,545,300 | 123,716,832 | 1.10% |
| 2025-09-26 | 9.20 | 9.28 | 9.11 | 9.11 | 9.04 | qfq | 13,072,589 | 120,170,940 | -1.83% |
| 2025-09-25 | 9.19 | 9.45 | 9.13 | 9.28 | 9.21 | qfq | 19,288,975 | 178,946,882 | 0.98% |
| 2025-09-24 | 9.08 | 9.19 | 9.06 | 9.19 | 9.12 | qfq | 11,990,199 | 109,452,625 | 0.66% |
| 2025-09-23 | 9.23 | 9.24 | 8.95 | 9.13 | 9.06 | qfq | 18,412,218 | 166,923,355 | -1.08% |
| 2025-09-22 | 9.35 | 9.37 | 9.17 | 9.23 | 9.16 | qfq | 13,738,079 | 126,618,075 | -1.49% |
| 2025-09-19 | 9.43 | 9.56 | 9.33 | 9.37 | 9.30 | qfq | 15,685,907 | 147,649,026 | -0.95% |
| 2025-09-18 | 9.69 | 9.74 | 9.38 | 9.46 | 9.39 | qfq | 25,671,626 | 245,677,413 | -1.97% |
| 2025-09-17 | 9.70 | 9.70 | 9.51 | 9.65 | 9.58 | qfq | 23,039,505 | 221,242,758 | -0.62% |
| 2025-09-16 | 9.71 | 9.82 | 9.65 | 9.71 | 9.64 | qfq | 23,951,822 | 232,480,231 | -0.31% |
| 2025-09-15 | 9.56 | 9.77 | 9.53 | 9.74 | 9.67 | qfq | 30,736,868 | 297,109,569 | 1.04% |
| 2025-09-12 | 9.33 | 9.77 | 9.30 | 9.64 | 9.57 | qfq | 43,591,036 | 417,687,561 | 3.32% |
| 2025-09-11 | 9.30 | 9.33 | 9.21 | 9.33 | 9.26 | qfq | 13,489,901 | 125,081,035 | 0.32% |
| 2025-09-10 | 9.25 | 9.32 | 9.22 | 9.30 | 9.23 | qfq | 10,126,961 | 93,987,476 | 0.43% |
| 2025-09-09 | 9.25 | 9.35 | 9.21 | 9.26 | 9.19 | qfq | 11,470,300 | 106,270,044 | -0.22% |
| 2025-09-08 | 9.23 | 9.30 | 9.21 | 9.28 | 9.21 | qfq | 12,670,100 | 117,382,151 | 0.11% |
| 2025-09-05 | 9.12 | 9.27 | 9.08 | 9.27 | 9.20 | qfq | 14,068,311 | 129,373,744 | 1.42% |
| 2025-09-04 | 9.10 | 9.18 | 9.03 | 9.14 | 9.07 | qfq | 13,447,801 | 122,780,109 | 0.55% |
| 2025-09-03 | 9.32 | 9.37 | 9.07 | 9.09 | 9.02 | qfq | 15,550,342 | 142,869,324 | -2.47% |
| 2025-09-02 | 9.45 | 9.47 | 9.22 | 9.32 | 9.25 | qfq | 19,376,928 | 180,196,066 | -1.38% |
| 2025-09-01 | 9.44 | 9.49 | 9.36 | 9.45 | 9.38 | qfq | 15,864,138 | 149,637,315 | -0.11% |
| 2025-08-29 | 9.59 | 9.62 | 9.44 | 9.46 | 9.39 | qfq | 19,519,900 | 185,596,929 | -1.25% |
| 2025-08-28 | 9.60 | 9.67 | 9.32 | 9.58 | 9.51 | qfq | 24,193,578 | 229,946,943 | 0.21% |
| 2025-08-27 | 9.82 | 9.84 | 9.56 | 9.56 | 9.49 | qfq | 27,509,183 | 267,535,350 | -2.65% |
| 2025-08-26 | 9.92 | 9.92 | 9.80 | 9.82 | 9.75 | qfq | 25,011,388 | 245,998,235 | -1.11% |
| 2025-08-25 | 9.89 | 10.03 | 9.85 | 9.93 | 9.86 | qfq | 34,222,070 | 340,031,822 | 0.30% |
| 2025-08-22 | 9.93 | 9.99 | 9.83 | 9.90 | 9.83 | qfq | 42,778,782 | 422,838,542 | -2.17% |
| 2025-08-21 | 9.60 | 10.18 | 9.60 | 10.12 | 10.05 | qfq | 79,421,593 | 793,545,643 | 5.97% |
| 2025-08-20 | 9.50 | 9.55 | 9.43 | 9.55 | 9.48 | qfq | 17,256,483 | 163,754,377 | 0.32% |
| 2025-08-19 | 9.54 | 9.58 | 9.50 | 9.52 | 9.45 | qfq | 17,572,282 | 167,603,634 | -0.10% |
| 2025-08-18 | 9.54 | 9.59 | 9.49 | 9.53 | 9.46 | qfq | 19,695,957 | 188,048,515 | 0.85% |
| 2025-08-15 | 9.44 | 9.51 | 9.42 | 9.45 | 9.38 | qfq | 15,974,725 | 151,107,780 | 0.32% |
| 2025-08-14 | 9.56 | 9.63 | 9.42 | 9.42 | 9.35 | qfq | 22,728,488 | 216,137,612 | -1.67% |
| 2025-08-13 | 9.64 | 9.67 | 9.55 | 9.58 | 9.51 | qfq | 22,924,993 | 219,851,382 | -0.83% |
| 2025-08-12 | 9.73 | 9.73 | 9.62 | 9.66 | 9.59 | qfq | 18,602,099 | 179,692,873 | -0.72% |
| 2025-08-11 | 9.71 | 9.74 | 9.64 | 9.73 | 9.66 | qfq | 23,686,484 | 229,852,763 | 0.41% |
| 2025-08-08 | 9.58 | 9.74 | 9.54 | 9.69 | 9.62 | qfq | 26,608,147 | 257,221,732 | 0.73% |
| 2025-08-07 | 9.47 | 9.67 | 9.47 | 9.62 | 9.55 | qfq | 32,735,287 | 313,808,652 | 2.01% |
| 2025-08-06 | 9.62 | 9.64 | 9.39 | 9.43 | 9.36 | qfq | 29,118,100 | 275,047,530 | -1.57% |
| 2025-08-05 | 9.56 | 9.58 | 9.51 | 9.58 | 9.51 | qfq | 16,847,800 | 160,842,884 | 0.42% |
| 2025-08-04 | 9.53 | 9.59 | 9.51 | 9.54 | 9.47 | qfq | 16,615,689 | 158,568,699 | 0.10% |
| 2025-08-01 | 9.55 | 9.63 | 9.51 | 9.53 | 9.46 | qfq | 16,930,526 | 161,811,572 | -0.63% |
| 2025-07-31 | 9.68 | 9.75 | 9.56 | 9.59 | 9.52 | qfq | 34,395,700 | 331,543,960 | -1.34% |
| 2025-07-30 | 9.80 | 9.95 | 9.67 | 9.72 | 9.65 | qfq | 36,875,968 | 361,515,402 | -1.52% |
| 2025-07-29 | 9.79 | 9.94 | 9.72 | 9.87 | 9.80 | qfq | 43,761,304 | 429,990,191 | 0.51% |
| 2025-07-28 | 9.73 | 9.94 | 9.67 | 9.82 | 9.75 | qfq | 42,624,637 | 418,236,504 | 0.41% |
| 2025-07-25 | 10.15 | 10.20 | 9.77 | 9.78 | 9.71 | qfq | 79,745,199 | 789,332,721 | -5.14% |
| 2025-07-24 | 9.97 | 10.69 | 9.83 | 10.31 | 10.24 | qfq | 104,351,878 | 1,066,453,723 | 3.10% |
| 2025-07-23 | 11.39 | 11.39 | 10.00 | 10.00 | 9.93 | qfq | 187,340,063 | 2,015,016,452 | -5.48% |
| 2025-07-22 | 10.29 | 10.58 | 10.09 | 10.58 | 10.50 | qfq | 93,120,666 | 977,122,841 | 9.98% |
| 2025-07-21 | 9.21 | 9.92 | 9.12 | 9.62 | 9.55 | qfq | 79,871,491 | 761,507,399 | 6.65% |
| 2025-07-18 | 9.04 | 9.06 | 8.99 | 9.02 | 8.95 | qfq | 8,962,949 | 80,790,622 | 0.11% |
| 2025-07-17 | 9.00 | 9.07 | 8.98 | 9.01 | 8.94 | qfq | 8,110,500 | 73,083,194 | -0.33% |
| 2025-07-16 | 9.10 | 9.14 | 9.03 | 9.04 | 8.93 | qfq | 10,547,500 | 95,620,843 | -0.44% |
| 2025-07-15 | 9.11 | 9.14 | 8.96 | 9.08 | 8.96 | qfq | 14,159,600 | 128,005,262 | -0.66% |
| 2025-07-14 | 9.15 | 9.21 | 9.10 | 9.14 | 9.02 | qfq | 12,223,734 | 111,856,002 | 0.00% |
| 2025-07-11 | 9.19 | 9.21 | 9.06 | 9.14 | 9.02 | qfq | 19,502,300 | 178,103,706 | -0.54% |
| 2025-07-10 | 9.02 | 9.27 | 9.00 | 9.19 | 9.07 | qfq | 27,076,482 | 247,245,104 | 1.77% |
| 2025-07-09 | 9.03 | 9.10 | 9.00 | 9.03 | 8.92 | qfq | 14,139,359 | 128,023,721 | 0.00% |
| 2025-07-08 | 8.97 | 9.05 | 8.92 | 9.03 | 8.92 | qfq | 13,765,272 | 123,938,783 | 0.56% |
| 2025-07-07 | 8.81 | 9.09 | 8.79 | 8.98 | 8.87 | qfq | 19,110,020 | 171,110,349 | 1.70% |
| 2025-07-04 | 8.87 | 8.92 | 8.80 | 8.83 | 8.72 | qfq | 9,486,724 | 84,109,888 | -0.45% |
| 2025-07-03 | 8.88 | 8.94 | 8.84 | 8.87 | 8.76 | qfq | 8,754,078 | 77,749,763 | -0.11% |
| 2025-07-02 | 8.82 | 8.88 | 8.79 | 8.88 | 8.77 | qfq | 8,149,323 | 72,070,922 | 0.34% |
| 2025-07-01 | 8.89 | 8.90 | 8.77 | 8.85 | 8.74 | qfq | 8,630,378 | 76,137,580 | -0.23% |
| 2025-06-30 | 8.80 | 8.88 | 8.80 | 8.87 | 8.76 | qfq | 10,422,578 | 92,226,652 | 1.03% |
| 2025-06-27 | 8.73 | 8.83 | 8.73 | 8.78 | 8.67 | qfq | 10,126,078 | 88,976,158 | 0.80% |
| 2025-06-26 | 8.74 | 8.79 | 8.71 | 8.71 | 8.60 | qfq | 10,096,169 | 88,335,044 | -0.68% |
| 2025-06-25 | 8.72 | 8.79 | 8.67 | 8.77 | 8.66 | qfq | 10,672,345 | 93,175,299 | 0.69% |
| 2025-06-24 | 8.52 | 8.73 | 8.48 | 8.71 | 8.60 | qfq | 11,963,811 | 103,381,131 | 2.59% |
| 2025-06-23 | 8.39 | 8.52 | 8.36 | 8.49 | 8.38 | qfq | 12,602,011 | 106,612,068 | -0.82% |
| 2025-06-20 | 8.55 | 8.67 | 8.54 | 8.56 | 8.45 | qfq | 7,759,891 | 66,715,565 | 0.00% |
| 2025-06-19 | 8.67 | 8.70 | 8.52 | 8.56 | 8.45 | qfq | 12,283,300 | 105,792,673 | -1.27% |
| 2025-06-18 | 8.77 | 8.79 | 8.66 | 8.67 | 8.56 | qfq | 8,597,500 | 74,828,955 | -1.48% |
| 2025-06-17 | 8.76 | 8.81 | 8.71 | 8.80 | 8.69 | qfq | 8,462,699 | 74,178,157 | 0.34% |
| 2025-06-16 | 8.65 | 8.80 | 8.64 | 8.77 | 8.66 | qfq | 9,138,491 | 79,996,278 | 0.80% |
| 2025-06-13 | 8.87 | 8.87 | 8.70 | 8.70 | 8.59 | qfq | 15,658,390 | 137,208,866 | -2.36% |
| 2025-06-12 | 8.97 | 8.97 | 8.83 | 8.91 | 8.80 | qfq | 16,612,100 | 147,658,320 | -0.67% |
| 2025-06-11 | 8.99 | 9.03 | 8.95 | 8.97 | 8.86 | qfq | 13,246,106 | 119,052,321 | -0.33% |
| 2025-06-10 | 9.15 | 9.15 | 8.88 | 9.00 | 8.89 | qfq | 22,327,400 | 201,076,931 | -1.32% |
| 2025-06-09 | 9.14 | 9.17 | 9.10 | 9.12 | 9.00 | qfq | 19,718,357 | 179,956,006 | -0.22% |
| 2025-06-06 | 8.99 | 9.20 | 8.96 | 9.14 | 9.02 | qfq | 27,915,276 | 254,455,530 | 1.33% |
| 2025-06-05 | 9.03 | 9.16 | 8.98 | 9.02 | 8.91 | qfq | 20,287,361 | 183,688,931 | -0.11% |
| 2025-06-04 | 8.94 | 9.08 | 8.93 | 9.03 | 8.92 | qfq | 18,652,410 | 168,060,648 | 0.78% |
| 2025-06-03 | 8.87 | 9.02 | 8.86 | 8.96 | 8.85 | qfq | 14,068,870 | 126,062,228 | 0.00% |
| 2025-05-30 | 9.06 | 9.08 | 8.94 | 8.96 | 8.85 | qfq | 18,169,980 | 163,628,915 | -1.86% |
| 2025-05-29 | 9.10 | 9.14 | 9.00 | 9.13 | 9.01 | qfq | 27,574,003 | 250,288,946 | 2.01% |
| 2025-05-28 | 9.13 | 9.15 | 8.90 | 8.95 | 8.84 | qfq | 30,591,724 | 274,803,473 | -2.08% |
| 2025-05-27 | 9.10 | 9.17 | 9.04 | 9.14 | 9.02 | qfq | 27,352,774 | 249,359,106 | -0.11% |
| 2025-05-26 | 9.09 | 9.23 | 9.00 | 9.15 | 9.03 | qfq | 35,427,362 | 323,308,535 | 1.33% |
| 2025-05-23 | 9.51 | 9.51 | 9.02 | 9.03 | 8.92 | qfq | 72,576,768 | 667,155,952 | -5.94% |
| 2025-05-22 | 9.50 | 9.83 | 9.37 | 9.60 | 9.48 | qfq | 103,961,137 | 995,936,112 | -1.44% |
| 2025-05-21 | 8.86 | 9.74 | 8.84 | 9.74 | 9.62 | qfq | 98,379,000 | 944,004,233 | 10.06% |
| 2025-05-20 | 8.93 | 8.96 | 8.82 | 8.85 | 8.74 | qfq | 14,327,347 | 127,005,754 | 0.11% |
| 2025-05-19 | 8.67 | 8.88 | 8.67 | 8.84 | 8.73 | qfq | 18,908,119 | 166,808,983 | 1.96% |
| 2025-05-16 | 8.66 | 8.72 | 8.63 | 8.67 | 8.56 | qfq | 12,123,952 | 105,218,205 | 0.81% |
| 2025-05-15 | 8.65 | 8.69 | 8.58 | 8.60 | 8.49 | qfq | 6,733,100 | 57,981,755 | -1.04% |
| 2025-05-14 | 8.65 | 8.71 | 8.55 | 8.69 | 8.58 | qfq | 11,417,666 | 98,682,781 | 0.35% |
| 2025-05-13 | 8.69 | 8.71 | 8.64 | 8.66 | 8.55 | qfq | 9,251,903 | 80,257,558 | 0.23% |
| 2025-05-12 | 8.63 | 8.65 | 8.58 | 8.64 | 8.53 | qfq | 9,046,660 | 77,952,248 | 0.93% |
| 2025-05-09 | 8.64 | 8.66 | 8.54 | 8.56 | 8.45 | qfq | 9,074,100 | 77,742,643 | -0.93% |
| 2025-05-08 | 8.61 | 8.66 | 8.57 | 8.64 | 8.53 | qfq | 9,532,605 | 82,282,944 | 0.00% |
| 2025-05-07 | 8.64 | 8.72 | 8.58 | 8.64 | 8.53 | qfq | 14,740,800 | 127,358,769 | 0.93% |
| 2025-05-06 | 8.51 | 8.58 | 8.46 | 8.56 | 8.45 | qfq | 14,798,545 | 126,243,109 | 0.71% |
| 2025-04-30 | 8.26 | 8.55 | 8.26 | 8.50 | 8.39 | qfq | 21,699,060 | 183,657,041 | 3.03% |
| 2025-04-29 | 8.08 | 8.39 | 8.07 | 8.25 | 8.15 | qfq | 20,264,982 | 167,536,922 | 2.87% |
| 2025-04-28 | 8.23 | 8.24 | 8.01 | 8.02 | 7.92 | qfq | 14,176,782 | 114,306,628 | -2.79% |
| 2025-04-25 | 8.23 | 8.42 | 8.23 | 8.25 | 8.15 | qfq | 13,443,962 | 111,921,147 | -0.12% |
| 2025-04-24 | 8.33 | 8.54 | 8.20 | 8.26 | 8.16 | qfq | 16,319,834 | 136,131,064 | -0.84% |
| 2025-04-23 | 8.38 | 8.45 | 8.27 | 8.33 | 8.22 | qfq | 12,187,700 | 101,685,923 | -0.83% |
| 2025-04-22 | 8.25 | 8.44 | 8.23 | 8.40 | 8.29 | qfq | 16,312,376 | 136,123,491 | 1.82% |
| 2025-04-21 | 8.28 | 8.28 | 8.20 | 8.25 | 8.15 | qfq | 9,414,123 | 77,654,129 | -0.12% |
| 2025-04-18 | 8.20 | 8.29 | 8.13 | 8.26 | 8.16 | qfq | 10,753,730 | 88,332,657 | 0.73% |
| 2025-04-17 | 8.08 | 8.30 | 8.06 | 8.20 | 8.10 | qfq | 13,218,084 | 108,756,419 | 0.99% |
| 2025-04-16 | 8.20 | 8.24 | 8.05 | 8.12 | 8.02 | qfq | 9,914,713 | 80,622,018 | -1.10% |
| 2025-04-15 | 8.16 | 8.22 | 8.11 | 8.21 | 8.11 | qfq | 9,151,294 | 74,732,704 | 0.49% |
| 2025-04-14 | 8.19 | 8.21 | 8.12 | 8.17 | 8.07 | qfq | 10,087,180 | 82,488,857 | 0.62% |
| 2025-04-11 | 8.12 | 8.18 | 8.07 | 8.12 | 8.02 | qfq | 9,760,700 | 79,304,564 | -0.49% |
| 2025-04-10 | 8.14 | 8.26 | 8.09 | 8.16 | 8.06 | qfq | 20,707,346 | 169,423,002 | 0.87% |
| 2025-04-09 | 7.80 | 8.12 | 7.55 | 8.09 | 7.99 | qfq | 24,031,895 | 189,310,903 | 2.80% |
| 2025-04-08 | 7.66 | 7.95 | 7.66 | 7.87 | 7.77 | qfq | 22,987,642 | 179,250,597 | 3.42% |
| 2025-04-07 | 8.01 | 8.20 | 7.61 | 7.61 | 7.51 | qfq | 22,231,800 | 173,104,540 | -10.05% |
| 2025-04-03 | 8.36 | 8.54 | 8.33 | 8.46 | 8.35 | qfq | 9,240,404 | 78,282,575 | 0.36% |
| 2025-04-02 | 8.43 | 8.45 | 8.37 | 8.43 | 8.32 | qfq | 6,162,334 | 51,862,278 | 0.00% |
| 2025-04-01 | 8.39 | 8.50 | 8.39 | 8.43 | 8.32 | qfq | 7,545,834 | 63,756,101 | 0.60% |
| 2025-03-31 | 8.50 | 8.54 | 8.31 | 8.38 | 8.27 | qfq | 10,900,864 | 91,678,242 | -1.64% |
| 2025-03-28 | 8.67 | 8.69 | 8.52 | 8.52 | 8.41 | qfq | 9,486,654 | 81,456,037 | -1.96% |
| 2025-03-27 | 8.68 | 8.74 | 8.56 | 8.69 | 8.58 | qfq | 8,966,000 | 77,627,095 | -0.23% |
| 2025-03-26 | 8.71 | 8.75 | 8.68 | 8.71 | 8.60 | qfq | 8,571,000 | 74,711,369 | 0.23% |
| 2025-03-25 | 8.67 | 8.70 | 8.57 | 8.69 | 8.58 | qfq | 10,953,185 | 94,591,977 | 0.12% |
| 2025-03-24 | 8.89 | 8.94 | 8.52 | 8.68 | 8.57 | qfq | 18,111,900 | 157,477,133 | -2.25% |
| 2025-03-21 | 8.92 | 9.04 | 8.83 | 8.88 | 8.77 | qfq | 12,043,873 | 107,506,251 | -0.67% |
| 2025-03-20 | 8.97 | 9.06 | 8.94 | 8.94 | 8.83 | qfq | 10,340,656 | 92,974,758 | -0.78% |
| 2025-03-19 | 9.12 | 9.13 | 8.98 | 9.01 | 8.90 | qfq | 11,645,000 | 105,162,450 | -1.21% |
| 2025-03-18 | 9.15 | 9.16 | 9.08 | 9.12 | 9.00 | qfq | 11,980,300 | 109,183,643 | -0.33% |
| 2025-03-17 | 9.12 | 9.22 | 9.10 | 9.15 | 9.03 | qfq | 17,263,416 | 157,994,884 | 0.55% |
| 2025-03-14 | 8.93 | 9.11 | 8.90 | 9.10 | 8.98 | qfq | 18,080,219 | 163,455,220 | 1.68% |
| 2025-03-13 | 9.10 | 9.15 | 8.90 | 8.95 | 8.84 | qfq | 18,569,627 | 167,077,793 | -1.86% |
| 2025-03-12 | 9.13 | 9.17 | 9.09 | 9.12 | 9.00 | qfq | 15,167,451 | 138,436,503 | 0.00% |
| 2025-03-11 | 9.05 | 9.17 | 8.97 | 9.12 | 9.00 | qfq | 15,562,794 | 141,166,525 | -0.11% |
| 2025-03-10 | 9.11 | 9.24 | 9.08 | 9.13 | 9.01 | qfq | 16,268,445 | 148,931,692 | 0.11% |
| 2025-03-07 | 9.28 | 9.29 | 9.06 | 9.12 | 9.00 | qfq | 27,876,245 | 255,260,296 | -2.56% |
| 2025-03-06 | 9.21 | 9.40 | 9.12 | 9.36 | 9.24 | qfq | 30,767,990 | 285,926,805 | 1.96% |
| 2025-03-05 | 9.30 | 9.37 | 9.08 | 9.18 | 9.06 | qfq | 25,404,682 | 232,713,072 | -1.50% |
| 2025-03-04 | 9.37 | 9.37 | 9.10 | 9.32 | 9.20 | qfq | 25,506,718 | 235,889,618 | -0.53% |
| 2025-03-03 | 9.44 | 9.78 | 9.32 | 9.37 | 9.25 | qfq | 50,093,168 | 478,775,522 | -0.64% |
| 2025-02-28 | 9.15 | 9.69 | 9.09 | 9.43 | 9.31 | qfq | 66,662,050 | 633,351,361 | 2.50% |
| 2025-02-27 | 9.30 | 9.37 | 9.09 | 9.20 | 9.08 | qfq | 20,611,099 | 189,602,114 | -1.08% |
| 2025-02-26 | 9.28 | 9.41 | 9.22 | 9.30 | 9.18 | qfq | 24,345,435 | 226,347,089 | 0.22% |
| 2025-02-25 | 9.33 | 9.40 | 9.23 | 9.28 | 9.16 | qfq | 28,594,289 | 266,141,333 | -2.42% |
| 2025-02-24 | 9.37 | 9.79 | 9.36 | 9.51 | 9.39 | qfq | 50,835,064 | 486,802,205 | 1.82% |
| 2025-02-21 | 9.08 | 9.50 | 9.04 | 9.34 | 9.22 | qfq | 48,184,298 | 448,605,620 | 3.32% |
| 2025-02-20 | 9.13 | 9.13 | 8.96 | 9.04 | 8.93 | qfq | 21,558,084 | 194,715,483 | -0.88% |
| 2025-02-19 | 9.08 | 9.12 | 9.04 | 9.12 | 9.00 | qfq | 24,236,806 | 220,262,654 | 0.55% |
| 2025-02-18 | 9.35 | 9.40 | 9.01 | 9.07 | 8.95 | qfq | 38,939,336 | 357,786,975 | -3.61% |
| 2025-02-17 | 9.36 | 9.59 | 9.36 | 9.41 | 9.29 | qfq | 37,199,765 | 351,572,437 | -0.21% |
| 2025-02-14 | 9.62 | 9.87 | 9.33 | 9.43 | 9.31 | qfq | 63,427,476 | 602,831,104 | -3.87% |
| 2025-02-13 | 8.93 | 9.81 | 8.82 | 9.81 | 9.69 | qfq | 77,440,076 | 726,797,282 | 9.98% |
| 2025-02-12 | 8.82 | 9.03 | 8.80 | 8.92 | 8.81 | qfq | 33,353,621 | 297,028,025 | 1.59% |
| 2025-02-11 | 8.74 | 9.05 | 8.56 | 8.78 | 8.67 | qfq | 36,179,925 | 317,089,681 | 0.57% |
| 2025-02-10 | 8.60 | 8.74 | 8.60 | 8.73 | 8.62 | qfq | 19,210,958 | 167,030,627 | 1.63% |
| 2025-02-07 | 8.44 | 8.70 | 8.42 | 8.59 | 8.48 | qfq | 26,986,752 | 231,592,923 | 1.66% |
| 2025-02-06 | 8.35 | 8.46 | 8.25 | 8.45 | 8.34 | qfq | 16,789,989 | 140,592,985 | 0.96% |
| 2025-02-05 | 8.25 | 8.38 | 8.23 | 8.37 | 8.26 | qfq | 15,923,658 | 132,499,109 | 2.07% |
| 2025-01-27 | 8.31 | 8.39 | 8.18 | 8.20 | 8.10 | qfq | 14,424,058 | 119,504,805 | 0.00% |
| 2025-01-24 | 8.19 | 8.25 | 8.12 | 8.20 | 8.10 | qfq | 13,120,568 | 107,479,550 | 0.12% |
| 2025-01-23 | 8.26 | 8.39 | 8.19 | 8.19 | 8.09 | qfq | 19,507,199 | 162,147,585 | 0.61% |
| 2025-01-22 | 8.20 | 8.25 | 8.10 | 8.14 | 8.04 | qfq | 11,675,900 | 95,208,730 | -1.21% |
| 2025-01-21 | 8.35 | 8.46 | 8.20 | 8.24 | 8.14 | qfq | 19,971,065 | 166,206,024 | -0.84% |
| 2025-01-20 | 8.36 | 8.38 | 8.20 | 8.31 | 8.20 | qfq | 10,416,800 | 86,610,614 | 0.48% |
| 2025-01-17 | 8.25 | 8.31 | 8.17 | 8.27 | 8.16 | qfq | 11,383,900 | 93,935,704 | 0.00% |
| 2025-01-16 | 8.28 | 8.43 | 8.20 | 8.27 | 8.16 | qfq | 14,914,229 | 123,824,492 | 0.49% |
| 2025-01-15 | 8.30 | 8.32 | 8.14 | 8.23 | 8.13 | qfq | 13,395,300 | 109,996,148 | -0.36% |
| 2025-01-14 | 8.05 | 8.27 | 8.02 | 8.26 | 8.16 | qfq | 17,183,354 | 140,428,601 | 3.38% |
| 2025-01-13 | 7.86 | 8.03 | 7.76 | 7.99 | 7.89 | qfq | 13,711,966 | 108,726,240 | 0.63% |
| 2025-01-10 | 8.24 | 8.29 | 7.94 | 7.94 | 7.84 | qfq | 14,727,399 | 119,284,869 | -3.17% |
| 2025-01-09 | 8.15 | 8.25 | 8.12 | 8.20 | 8.10 | qfq | 11,805,400 | 96,859,599 | 0.00% |
| 2025-01-08 | 8.28 | 8.31 | 8.01 | 8.20 | 8.10 | qfq | 16,329,699 | 133,161,043 | -1.20% |
| 2025-01-07 | 8.23 | 8.30 | 8.16 | 8.30 | 8.19 | qfq | 12,575,867 | 103,580,440 | 1.10% |
| 2025-01-06 | 8.25 | 8.30 | 8.02 | 8.21 | 8.11 | qfq | 15,392,345 | 126,168,524 | 0.24% |
| 2025-01-03 | 8.60 | 8.69 | 8.16 | 8.19 | 8.09 | qfq | 23,415,300 | 195,850,805 | -4.77% |
| 2025-01-02 | 8.79 | 8.90 | 8.53 | 8.60 | 8.49 | qfq | 19,738,639 | 172,378,313 | -2.05% |
| 2024-12-31 | 9.02 | 9.10 | 8.78 | 8.78 | 8.67 | qfq | 16,736,643 | 149,094,958 | -2.44% |
| 2024-12-30 | 9.16 | 9.23 | 8.98 | 9.00 | 8.89 | qfq | 16,870,657 | 152,720,411 | -2.17% |
| 2024-12-27 | 9.12 | 9.28 | 9.06 | 9.20 | 9.08 | qfq | 16,735,417 | 154,318,753 | 0.88% |
| 2024-12-26 | 9.10 | 9.25 | 9.08 | 9.12 | 9.00 | qfq | 15,086,091 | 138,081,704 | 0.22% |
| 2024-12-25 | 9.43 | 9.43 | 9.04 | 9.10 | 8.98 | qfq | 23,458,210 | 214,797,744 | -3.29% |
| 2024-12-24 | 9.31 | 9.45 | 9.28 | 9.41 | 9.29 | qfq | 14,671,355 | 137,550,902 | 1.40% |
| 2024-12-23 | 9.66 | 9.68 | 9.26 | 9.28 | 9.16 | qfq | 22,797,916 | 214,679,140 | -3.93% |
| 2024-12-20 | 9.70 | 9.74 | 9.61 | 9.66 | 9.54 | qfq | 18,814,600 | 182,094,970 | -0.10% |
| 2024-12-19 | 9.62 | 9.72 | 9.53 | 9.67 | 9.55 | qfq | 18,464,582 | 177,567,529 | -0.31% |
| 2024-12-18 | 9.80 | 9.82 | 9.66 | 9.70 | 9.58 | qfq | 18,170,783 | 176,866,900 | 0.21% |
| 2024-12-17 | 10.05 | 10.07 | 9.67 | 9.68 | 9.56 | qfq | 30,949,773 | 304,561,725 | -3.78% |
| 2024-12-16 | 10.14 | 10.23 | 10.01 | 10.06 | 9.93 | qfq | 26,531,937 | 268,534,772 | -1.08% |
| 2024-12-13 | 10.50 | 10.58 | 10.17 | 10.17 | 10.04 | qfq | 40,445,136 | 417,594,433 | -3.97% |
| 2024-12-12 | 10.67 | 10.74 | 10.42 | 10.59 | 10.46 | qfq | 37,085,609 | 391,721,776 | -0.94% |
| 2024-12-11 | 10.55 | 10.74 | 10.55 | 10.69 | 10.55 | qfq | 38,999,764 | 414,619,136 | 0.56% |
| 2024-12-10 | 11.20 | 11.20 | 10.60 | 10.63 | 10.49 | qfq | 74,174,352 | 806,119,574 | -1.57% |
| 2024-12-09 | 10.42 | 11.18 | 10.42 | 10.80 | 10.66 | qfq | 80,973,097 | 871,633,101 | 1.31% |
| 2024-12-06 | 10.33 | 11.00 | 10.33 | 10.66 | 10.52 | qfq | 96,797,760 | 1,034,806,056 | 6.18% |
| 2024-12-05 | 9.95 | 10.08 | 9.94 | 10.04 | 9.91 | qfq | 30,720,276 | 307,639,694 | 0.10% |
| 2024-12-04 | 10.48 | 10.49 | 10.01 | 10.03 | 9.90 | qfq | 47,958,014 | 486,926,742 | -3.19% |
| 2024-12-03 | 10.19 | 10.45 | 10.07 | 10.36 | 10.23 | qfq | 56,139,481 | 578,567,312 | 1.67% |
| 2024-12-02 | 9.94 | 10.30 | 9.92 | 10.19 | 10.06 | qfq | 51,526,055 | 522,948,327 | 1.80% |
| 2024-11-29 | 9.85 | 10.18 | 9.79 | 10.01 | 9.88 | qfq | 57,404,276 | 574,209,243 | 0.70% |
| 2024-11-28 | 10.10 | 10.28 | 9.91 | 9.94 | 9.81 | qfq | 60,408,656 | 607,051,401 | -2.17% |
| 2024-11-27 | 10.12 | 10.26 | 9.87 | 10.16 | 10.03 | qfq | 89,737,226 | 901,241,521 | -5.22% |
| 2024-11-26 | 11.55 | 11.78 | 10.72 | 10.72 | 10.58 | qfq | 107,406,094 | 1,178,536,515 | -9.99% |
| 2024-11-25 | 13.88 | 13.88 | 11.58 | 11.91 | 11.76 | qfq | 195,872,322 | 2,494,776,919 | -5.63% |
| 2024-11-22 | 12.62 | 12.62 | 12.62 | 12.62 | 12.46 | qfq | 8,395,073 | 105,945,821 | 10.03% |
| 2024-11-21 | 11.47 | 11.47 | 11.47 | 11.47 | 11.32 | qfq | 3,504,480 | 40,196,386 | 9.97% |
| 2024-11-20 | 10.43 | 10.43 | 10.43 | 10.43 | 10.30 | qfq | 6,026,690 | 62,858,377 | 10.02% |
| 2024-11-05 | 9.19 | 9.75 | 9.19 | 9.48 | 9.36 | qfq | 61,276,714 | 582,872,413 | 4.64% |
| 2024-11-04 | 8.99 | 9.07 | 8.82 | 9.06 | 8.94 | qfq | 21,220,046 | 190,751,189 | 1.80% |
| 2024-11-01 | 9.09 | 9.18 | 8.78 | 8.90 | 8.79 | qfq | 32,554,289 | 292,104,951 | -2.31% |
| 2024-10-31 | 8.85 | 9.26 | 8.85 | 9.11 | 8.99 | qfq | 45,537,799 | 414,656,495 | 2.94% |
| 2024-10-30 | 8.72 | 8.99 | 8.70 | 8.85 | 8.74 | qfq | 25,805,846 | 228,180,046 | 1.26% |
| 2024-10-29 | 9.09 | 9.10 | 8.73 | 8.74 | 8.63 | qfq | 31,127,690 | 275,865,268 | -3.43% |
| 2024-10-28 | 8.85 | 9.07 | 8.80 | 9.05 | 8.94 | qfq | 29,026,938 | 261,423,271 | 2.14% |
| 2024-10-25 | 8.66 | 8.91 | 8.65 | 8.86 | 8.75 | qfq | 27,890,026 | 246,225,111 | 2.43% |
| 2024-10-24 | 8.83 | 8.83 | 8.63 | 8.65 | 8.54 | qfq | 19,778,200 | 171,936,769 | -1.93% |
| 2024-10-23 | 8.78 | 8.98 | 8.77 | 8.82 | 8.71 | qfq | 28,345,975 | 251,010,403 | 0.34% |
| 2024-10-22 | 8.71 | 8.83 | 8.64 | 8.79 | 8.68 | qfq | 27,166,795 | 237,077,045 | 0.69% |
| 2024-10-21 | 8.78 | 8.85 | 8.69 | 8.73 | 8.62 | qfq | 33,224,646 | 291,125,716 | -1.24% |
| 2024-10-18 | 8.76 | 8.95 | 8.55 | 8.84 | 8.73 | qfq | 37,760,976 | 329,569,798 | 0.57% |
| 2024-10-17 | 9.17 | 9.17 | 8.78 | 8.79 | 8.68 | qfq | 42,609,100 | 380,065,229 | -3.51% |
| 2024-10-16 | 8.75 | 9.28 | 8.72 | 9.11 | 8.99 | qfq | 55,067,359 | 500,503,784 | 3.29% |
| 2024-10-15 | 8.96 | 9.12 | 8.81 | 8.82 | 8.71 | qfq | 40,127,244 | 359,452,761 | -3.61% |
| 2024-10-14 | 9.04 | 9.19 | 8.77 | 9.15 | 9.03 | qfq | 53,003,708 | 477,315,333 | 5.66% |
| 2024-10-11 | 8.80 | 9.05 | 8.56 | 8.66 | 8.55 | qfq | 32,535,127 | 286,390,827 | -2.81% |
| 2024-10-10 | 8.60 | 9.23 | 8.46 | 8.91 | 8.80 | qfq | 52,887,106 | 471,232,444 | 2.89% |
| 2024-10-09 | 9.30 | 9.30 | 8.66 | 8.66 | 8.55 | qfq | 50,557,896 | 451,301,426 | -9.98% |
| 2024-10-08 | 10.26 | 10.26 | 9.19 | 9.62 | 9.50 | qfq | 82,683,789 | 802,327,945 | 3.11% |
| 2024-09-30 | 8.92 | 9.35 | 8.68 | 9.33 | 9.21 | qfq | 78,019,419 | 706,884,348 | 9.76% |
| 2024-09-27 | 8.33 | 8.66 | 8.25 | 8.50 | 8.39 | qfq | 51,978,902 | 439,109,841 | 4.29% |
| 2024-09-26 | 7.77 | 8.18 | 7.76 | 8.15 | 8.05 | qfq | 39,293,199 | 314,741,350 | 4.22% |
| 2024-09-25 | 7.79 | 8.08 | 7.78 | 7.82 | 7.72 | qfq | 33,223,846 | 264,009,156 | 0.39% |
| 2024-09-24 | 7.76 | 7.84 | 7.57 | 7.79 | 7.69 | qfq | 28,350,956 | 218,573,328 | 1.04% |
| 2024-09-23 | 7.60 | 7.81 | 7.53 | 7.71 | 7.61 | qfq | 21,866,845 | 167,541,043 | 0.92% |
| 2024-09-20 | 7.43 | 7.78 | 7.39 | 7.64 | 7.54 | qfq | 24,815,444 | 188,790,378 | 2.41% |
| 2024-09-19 | 7.35 | 7.53 | 7.34 | 7.46 | 7.37 | qfq | 13,832,656 | 103,045,853 | 1.91% |
| 2024-09-18 | 7.22 | 7.36 | 7.13 | 7.32 | 7.23 | qfq | 10,209,369 | 74,045,940 | 1.10% |
| 2024-09-13 | 7.35 | 7.42 | 7.23 | 7.24 | 7.15 | qfq | 8,238,306 | 60,363,443 | -1.36% |
| 2024-09-12 | 7.38 | 7.46 | 7.34 | 7.34 | 7.25 | qfq | 7,019,375 | 51,853,213 | 0.00% |
| 2024-09-11 | 7.30 | 7.44 | 7.25 | 7.34 | 7.25 | qfq | 6,322,099 | 46,470,703 | 0.00% |
| 2024-09-10 | 7.32 | 7.37 | 7.21 | 7.34 | 7.25 | qfq | 7,107,600 | 51,705,989 | 0.69% |
| 2024-09-09 | 7.23 | 7.35 | 7.19 | 7.29 | 7.20 | qfq | 7,112,000 | 51,801,945 | 0.00% |
| 2024-09-06 | 7.43 | 7.47 | 7.29 | 7.29 | 7.20 | qfq | 9,220,100 | 67,814,817 | -1.88% |
| 2024-09-05 | 7.39 | 7.50 | 7.39 | 7.43 | 7.34 | qfq | 8,254,400 | 61,473,136 | 0.68% |
| 2024-09-04 | 7.38 | 7.49 | 7.35 | 7.38 | 7.29 | qfq | 7,950,900 | 59,020,631 | -0.67% |
| 2024-09-03 | 7.36 | 7.50 | 7.35 | 7.43 | 7.34 | qfq | 8,942,600 | 66,480,578 | 0.81% |
| 2024-09-02 | 7.55 | 7.59 | 7.36 | 7.37 | 7.28 | qfq | 13,519,878 | 101,042,791 | -3.03% |
| 2024-08-30 | 7.50 | 7.80 | 7.44 | 7.60 | 7.50 | qfq | 21,987,528 | 167,797,867 | 1.33% |
| 2024-08-29 | 7.51 | 7.59 | 7.41 | 7.50 | 7.40 | qfq | 13,019,525 | 97,796,336 | -0.79% |
| 2024-08-28 | 7.62 | 7.63 | 7.46 | 7.56 | 7.46 | qfq | 15,071,414 | 113,677,563 | -1.82% |
| 2024-08-27 | 7.35 | 7.90 | 7.28 | 7.70 | 7.60 | qfq | 28,111,515 | 214,097,287 | 3.91% |
| 2024-08-26 | 7.50 | 7.54 | 7.39 | 7.41 | 7.32 | qfq | 13,003,648 | 96,825,686 | -1.85% |
| 2024-08-23 | 7.22 | 7.77 | 7.15 | 7.55 | 7.45 | qfq | 19,925,086 | 147,871,920 | 4.57% |
| 2024-08-22 | 7.26 | 7.43 | 7.22 | 7.22 | 7.13 | qfq | 13,433,300 | 98,295,070 | -0.41% |
| 2024-08-21 | 7.33 | 7.34 | 7.24 | 7.25 | 7.16 | qfq | 8,823,809 | 64,217,023 | -1.09% |
| 2024-08-20 | 7.50 | 7.52 | 7.30 | 7.33 | 7.24 | qfq | 13,416,700 | 99,037,670 | -2.53% |
| 2024-08-19 | 7.61 | 7.69 | 7.51 | 7.52 | 7.42 | qfq | 12,246,900 | 92,971,172 | -1.96% |
| 2024-08-16 | 7.91 | 7.92 | 7.67 | 7.67 | 7.57 | qfq | 17,849,900 | 138,453,077 | -3.28% |
| 2024-08-15 | 7.84 | 7.95 | 7.71 | 7.93 | 7.83 | qfq | 23,742,800 | 185,920,260 | 0.13% |
| 2024-08-14 | 7.89 | 8.22 | 7.83 | 7.92 | 7.82 | qfq | 33,781,200 | 271,610,056 | 2.33% |
| 2024-08-13 | 7.72 | 7.76 | 7.51 | 7.74 | 7.64 | qfq | 16,574,356 | 126,413,542 | 0.39% |
| 2024-08-12 | 7.93 | 8.02 | 7.67 | 7.71 | 7.61 | qfq | 22,031,367 | 171,770,374 | -3.38% |
| 2024-08-09 | 7.90 | 8.13 | 7.87 | 7.98 | 7.88 | qfq | 26,647,898 | 213,870,673 | 0.38% |
| 2024-08-08 | 7.90 | 8.04 | 7.84 | 7.95 | 7.80 | qfq | 18,034,600 | 143,110,198 | 0.25% |
| 2024-08-07 | 8.03 | 8.07 | 7.91 | 7.93 | 7.78 | qfq | 21,061,440 | 167,644,738 | -2.70% |
| 2024-08-06 | 8.05 | 8.17 | 7.91 | 8.15 | 8.00 | qfq | 35,064,400 | 282,661,728 | 2.13% |
| 2024-08-05 | 8.00 | 8.26 | 7.93 | 7.98 | 7.83 | qfq | 36,657,985 | 296,177,539 | -1.24% |
| 2024-08-02 | 8.37 | 8.40 | 8.06 | 8.08 | 7.93 | qfq | 57,131,128 | 469,515,098 | -4.27% |
| 2024-08-01 | 7.89 | 8.44 | 7.80 | 8.44 | 8.28 | qfq | 57,619,547 | 470,969,566 | 10.04% |
| 2024-07-31 | 7.44 | 7.69 | 7.39 | 7.67 | 7.52 | qfq | 17,212,521 | 130,842,166 | 3.09% |
| 2024-07-30 | 7.34 | 7.47 | 7.30 | 7.44 | 7.30 | qfq | 9,391,467 | 69,539,614 | 1.22% |
| 2024-07-29 | 7.33 | 7.38 | 7.22 | 7.35 | 7.21 | qfq | 8,373,000 | 61,156,435 | 0.27% |
| 2024-07-26 | 7.22 | 7.40 | 7.22 | 7.33 | 7.19 | qfq | 9,652,300 | 70,756,692 | 1.38% |
| 2024-07-25 | 7.17 | 7.30 | 7.10 | 7.23 | 7.09 | qfq | 9,947,487 | 71,990,935 | 0.28% |
| 2024-07-24 | 7.41 | 7.47 | 7.19 | 7.21 | 7.07 | qfq | 17,391,700 | 126,859,667 | -3.35% |
| 2024-07-23 | 7.61 | 7.72 | 7.46 | 7.46 | 7.32 | qfq | 14,564,170 | 110,852,345 | -1.45% |
| 2024-07-22 | 7.54 | 7.62 | 7.50 | 7.57 | 7.43 | qfq | 8,145,800 | 61,629,522 | 0.40% |
| 2024-07-19 | 7.54 | 7.60 | 7.45 | 7.54 | 7.40 | qfq | 9,996,740 | 75,262,620 | -0.53% |
| 2024-07-18 | 7.55 | 7.59 | 7.43 | 7.58 | 7.44 | qfq | 10,368,367 | 77,905,351 | -0.26% |
| 2024-07-17 | 7.52 | 7.71 | 7.52 | 7.60 | 7.46 | qfq | 13,005,513 | 99,230,176 | 0.53% |
| 2024-07-16 | 7.52 | 7.61 | 7.48 | 7.56 | 7.42 | qfq | 8,351,000 | 63,053,006 | 0.27% |
| 2024-07-15 | 7.60 | 7.68 | 7.51 | 7.54 | 7.40 | qfq | 10,506,490 | 79,443,625 | -1.95% |
| 2024-07-12 | 7.65 | 7.87 | 7.63 | 7.69 | 7.54 | qfq | 17,259,900 | 133,713,011 | 0.65% |
| 2024-07-11 | 7.56 | 7.67 | 7.52 | 7.64 | 7.50 | qfq | 13,798,128 | 105,137,835 | 2.41% |
| 2024-07-10 | 7.52 | 7.61 | 7.43 | 7.46 | 7.32 | qfq | 13,229,831 | 99,282,455 | -2.36% |
| 2024-07-09 | 7.54 | 7.69 | 7.39 | 7.64 | 7.50 | qfq | 14,544,112 | 109,832,996 | 0.92% |
| 2024-07-08 | 7.89 | 7.91 | 7.55 | 7.57 | 7.43 | qfq | 16,855,956 | 129,339,637 | -4.30% |
| 2024-07-05 | 7.83 | 7.92 | 7.78 | 7.91 | 7.76 | qfq | 10,206,737 | 80,408,155 | 0.89% |
| 2024-07-04 | 8.06 | 8.10 | 7.81 | 7.84 | 7.69 | qfq | 15,150,859 | 120,029,854 | -2.73% |
| 2024-07-03 | 8.07 | 8.14 | 8.01 | 8.06 | 7.91 | qfq | 12,683,966 | 102,503,255 | 0.00% |
| 2024-07-02 | 8.15 | 8.22 | 8.04 | 8.06 | 7.91 | qfq | 20,636,225 | 167,623,497 | -1.23% |
| 2024-07-01 | 7.78 | 8.44 | 7.77 | 8.16 | 8.01 | qfq | 33,734,134 | 275,282,035 | 4.48% |
| 2024-06-28 | 7.83 | 7.99 | 7.80 | 7.81 | 7.66 | qfq | 14,688,637 | 115,975,181 | -0.89% |
| 2024-06-27 | 7.98 | 8.05 | 7.88 | 7.88 | 7.73 | qfq | 12,375,800 | 98,573,117 | -2.11% |
| 2024-06-26 | 7.86 | 8.05 | 7.80 | 8.05 | 7.90 | qfq | 13,962,359 | 110,935,793 | 1.64% |
| 2024-06-25 | 7.88 | 8.04 | 7.84 | 7.92 | 7.77 | qfq | 15,356,194 | 121,722,828 | 0.38% |
| 2024-06-24 | 8.10 | 8.26 | 7.87 | 7.89 | 7.74 | qfq | 21,519,700 | 172,103,060 | -3.55% |
| 2024-06-21 | 8.06 | 8.29 | 8.01 | 8.18 | 8.03 | qfq | 18,524,343 | 151,948,237 | 1.74% |
| 2024-06-20 | 8.35 | 8.36 | 8.04 | 8.04 | 7.89 | qfq | 27,593,446 | 224,537,113 | -3.71% |
| 2024-06-19 | 8.45 | 8.47 | 8.35 | 8.35 | 8.19 | qfq | 17,786,210 | 149,450,835 | -0.95% |
| 2024-06-18 | 8.36 | 8.49 | 8.36 | 8.43 | 8.27 | qfq | 14,511,400 | 122,362,855 | 0.60% |
| 2024-06-17 | 8.40 | 8.50 | 8.36 | 8.38 | 8.22 | qfq | 17,787,884 | 149,523,704 | -1.41% |
| 2024-06-14 | 8.34 | 8.59 | 8.28 | 8.50 | 8.34 | qfq | 28,661,495 | 243,103,625 | 1.43% |
| 2024-06-13 | 8.63 | 8.63 | 8.34 | 8.38 | 8.22 | qfq | 26,942,149 | 227,789,748 | -2.90% |
| 2024-06-12 | 8.51 | 8.65 | 8.49 | 8.63 | 8.47 | qfq | 22,158,162 | 190,715,759 | 1.65% |
| 2024-06-11 | 8.40 | 8.60 | 8.34 | 8.49 | 8.33 | qfq | 20,256,431 | 171,847,264 | 0.24% |
| 2024-06-07 | 8.41 | 8.56 | 8.34 | 8.47 | 8.31 | qfq | 24,772,804 | 209,444,798 | 1.80% |
| 2024-06-06 | 8.56 | 8.62 | 8.25 | 8.32 | 8.16 | qfq | 32,425,958 | 272,267,454 | -2.80% |
| 2024-06-05 | 8.92 | 8.92 | 8.56 | 8.56 | 8.40 | qfq | 44,857,083 | 389,237,836 | -5.20% |
| 2024-06-04 | 8.88 | 9.10 | 8.72 | 9.03 | 8.86 | qfq | 37,014,311 | 331,444,778 | 1.01% |
| 2024-06-03 | 9.15 | 9.26 | 8.84 | 8.94 | 8.77 | qfq | 44,667,415 | 402,192,338 | -2.40% |
| 2024-05-31 | 9.20 | 9.31 | 9.11 | 9.16 | 8.99 | qfq | 41,643,361 | 382,833,288 | -1.08% |
| 2024-05-30 | 9.51 | 9.74 | 9.24 | 9.26 | 9.08 | qfq | 58,400,050 | 549,640,903 | -3.94% |
| 2024-05-29 | 9.67 | 9.96 | 9.56 | 9.64 | 9.46 | qfq | 65,848,157 | 640,301,549 | -1.33% |
| 2024-05-28 | 10.21 | 10.33 | 9.73 | 9.77 | 9.59 | qfq | 82,554,727 | 817,316,158 | -4.78% |
| 2024-05-27 | 10.65 | 10.80 | 10.03 | 10.26 | 10.07 | qfq | 113,698,782 | 1,169,529,426 | -5.00% |
| 2024-05-24 | 10.54 | 11.50 | 10.36 | 10.80 | 10.60 | qfq | 194,782,542 | 2,126,696,045 | 2.27% |
| 2024-05-23 | 9.46 | 10.56 | 9.33 | 10.56 | 10.36 | qfq | 175,157,205 | 1,785,670,054 | 10.00% |
| 2024-05-22 | 9.00 | 9.93 | 8.98 | 9.60 | 9.42 | qfq | 113,119,930 | 1,094,883,776 | 6.31% |
| 2024-05-21 | 9.19 | 9.25 | 9.00 | 9.03 | 8.86 | qfq | 25,422,091 | 230,923,149 | -1.85% |
| 2024-05-20 | 9.56 | 9.61 | 9.17 | 9.20 | 9.03 | qfq | 49,456,284 | 458,795,573 | -3.66% |
| 2024-05-17 | 9.36 | 9.57 | 9.07 | 9.55 | 9.37 | qfq | 64,888,921 | 604,934,541 | 2.80% |
| 2024-05-16 | 8.90 | 9.45 | 8.89 | 9.29 | 9.11 | qfq | 52,593,446 | 485,378,559 | 4.50% |
| 2024-05-15 | 8.78 | 9.04 | 8.77 | 8.89 | 8.72 | qfq | 17,849,141 | 159,327,943 | 0.57% |
| 2024-05-14 | 8.80 | 8.89 | 8.75 | 8.84 | 8.67 | qfq | 14,683,100 | 129,680,139 | 0.45% |
| 2024-05-13 | 8.91 | 8.95 | 8.77 | 8.80 | 8.63 | qfq | 19,688,639 | 173,940,280 | -2.44% |
| 2024-05-10 | 8.85 | 9.17 | 8.85 | 9.02 | 8.85 | qfq | 32,476,480 | 293,198,670 | 1.12% |
| 2024-05-09 | 8.71 | 8.99 | 8.71 | 8.92 | 8.75 | qfq | 26,382,494 | 234,205,309 | 3.60% |
| 2024-05-08 | 8.82 | 8.89 | 8.60 | 8.61 | 8.45 | qfq | 15,201,331 | 132,621,461 | -2.49% |
| 2024-05-07 | 8.79 | 8.87 | 8.68 | 8.83 | 8.66 | qfq | 15,806,220 | 139,221,819 | 0.80% |
| 2024-05-06 | 8.75 | 8.87 | 8.72 | 8.76 | 8.59 | qfq | 19,425,039 | 170,726,842 | 2.10% |
| 2024-04-30 | 8.81 | 8.85 | 8.48 | 8.58 | 8.42 | qfq | 26,453,112 | 227,879,043 | -2.28% |
| 2024-04-29 | 8.23 | 8.82 | 8.21 | 8.78 | 8.61 | qfq | 39,886,279 | 343,951,543 | 5.78% |
| 2024-04-26 | 8.07 | 8.32 | 8.00 | 8.30 | 8.14 | qfq | 26,276,477 | 215,387,006 | 2.47% |
| 2024-04-25 | 7.96 | 8.15 | 7.91 | 8.10 | 7.95 | qfq | 19,229,783 | 155,535,844 | 1.12% |
| 2024-04-24 | 8.00 | 8.05 | 7.88 | 8.01 | 7.86 | qfq | 17,289,816 | 137,704,903 | 0.25% |
| 2024-04-23 | 7.93 | 8.16 | 7.90 | 7.99 | 7.84 | qfq | 20,406,258 | 163,806,292 | 1.14% |
| 2024-04-22 | 8.05 | 8.06 | 7.79 | 7.90 | 7.75 | qfq | 16,430,512 | 130,074,537 | -1.37% |
| 2024-04-19 | 8.23 | 8.24 | 7.99 | 8.01 | 7.86 | qfq | 27,191,350 | 219,478,484 | -3.14% |
| 2024-04-18 | 8.63 | 8.64 | 8.25 | 8.27 | 8.11 | qfq | 37,854,413 | 317,729,385 | -4.28% |
| 2024-04-17 | 7.93 | 8.66 | 7.92 | 8.64 | 8.48 | qfq | 45,268,018 | 383,501,762 | 6.01% |
| 2024-04-16 | 8.88 | 8.91 | 8.15 | 8.15 | 8.00 | qfq | 51,750,946 | 434,226,637 | -9.94% |
| 2024-04-15 | 9.25 | 9.57 | 8.82 | 9.05 | 8.88 | qfq | 59,688,940 | 544,414,926 | -4.33% |
| 2024-04-12 | 9.35 | 9.89 | 9.18 | 9.46 | 9.28 | qfq | 101,687,475 | 965,865,226 | 2.83% |
| 2024-04-11 | 8.33 | 9.20 | 8.25 | 9.20 | 9.03 | qfq | 56,640,616 | 510,117,841 | 10.05% |
| 2024-04-10 | 8.60 | 8.61 | 8.30 | 8.36 | 8.20 | qfq | 12,146,274 | 102,267,516 | -3.13% |
| 2024-04-09 | 8.49 | 8.66 | 8.49 | 8.63 | 8.47 | qfq | 11,271,327 | 96,727,660 | 2.49% |
| 2024-04-08 | 8.63 | 8.64 | 8.42 | 8.42 | 8.26 | qfq | 13,787,420 | 117,406,609 | -2.77% |
| 2024-04-03 | 8.84 | 8.88 | 8.65 | 8.66 | 8.50 | qfq | 16,141,408 | 140,421,977 | -2.37% |
| 2024-04-02 | 9.08 | 9.17 | 8.84 | 8.87 | 8.70 | qfq | 31,592,305 | 284,026,204 | -2.21% |
| 2024-04-01 | 8.74 | 9.10 | 8.74 | 9.07 | 8.90 | qfq | 24,462,321 | 219,500,214 | 4.25% |
| 2024-03-29 | 8.62 | 8.81 | 8.62 | 8.70 | 8.54 | qfq | 14,825,182 | 129,118,575 | -0.57% |
| 2024-03-28 | 8.38 | 8.88 | 8.38 | 8.75 | 8.58 | qfq | 28,922,509 | 250,635,102 | 1.74% |
| 2024-03-27 | 8.63 | 9.38 | 8.57 | 8.60 | 8.44 | qfq | 39,115,392 | 346,117,441 | -0.23% |
| 2024-03-26 | 8.65 | 8.69 | 8.48 | 8.62 | 8.46 | qfq | 14,917,800 | 128,056,387 | -0.35% |
| 2024-03-25 | 8.72 | 8.94 | 8.60 | 8.65 | 8.49 | qfq | 19,854,509 | 173,798,518 | -4.10% |
| 2024-03-22 | 9.30 | 9.31 | 9.00 | 9.02 | 8.85 | qfq | 18,103,259 | 164,924,347 | -3.22% |
| 2024-03-21 | 9.40 | 9.44 | 9.27 | 9.32 | 9.14 | qfq | 13,701,383 | 128,069,030 | -0.53% |
| 2024-03-20 | 9.33 | 9.37 | 9.28 | 9.37 | 9.19 | qfq | 11,417,057 | 106,495,230 | 0.32% |
| 2024-03-19 | 9.40 | 9.47 | 9.34 | 9.34 | 9.16 | qfq | 12,589,100 | 118,355,008 | -0.95% |
| 2024-03-18 | 9.39 | 9.44 | 9.35 | 9.43 | 9.25 | qfq | 13,898,794 | 130,631,730 | 0.64% |
| 2024-03-15 | 9.32 | 9.40 | 9.23 | 9.37 | 9.19 | qfq | 14,852,556 | 138,215,579 | -0.11% |
| 2024-03-14 | 9.37 | 9.51 | 9.33 | 9.38 | 9.20 | qfq | 17,635,185 | 166,086,309 | 0.00% |
| 2024-03-13 | 9.51 | 9.52 | 9.32 | 9.38 | 9.20 | qfq | 18,193,463 | 171,095,222 | -2.09% |
| 2024-03-12 | 9.42 | 9.62 | 9.36 | 9.58 | 9.40 | qfq | 25,694,878 | 244,036,759 | 1.70% |
| 2024-03-11 | 9.22 | 9.42 | 9.22 | 9.42 | 9.24 | qfq | 21,591,170 | 201,342,644 | 3.29% |
| 2024-03-08 | 9.02 | 9.15 | 8.97 | 9.12 | 8.95 | qfq | 14,085,834 | 127,900,012 | 0.77% |
| 2024-03-07 | 9.31 | 9.33 | 9.05 | 9.05 | 8.88 | qfq | 15,755,439 | 144,634,611 | -2.16% |
| 2024-03-06 | 9.21 | 9.39 | 9.11 | 9.25 | 9.08 | qfq | 15,460,416 | 142,844,671 | 0.33% |
| 2024-03-05 | 9.35 | 9.38 | 9.19 | 9.22 | 9.05 | qfq | 17,540,600 | 162,554,425 | -1.60% |
| 2024-03-04 | 9.52 | 9.58 | 9.25 | 9.37 | 9.19 | qfq | 21,462,367 | 200,871,293 | -1.58% |
| 2024-03-01 | 9.44 | 9.75 | 9.34 | 9.52 | 9.34 | qfq | 29,543,875 | 280,951,976 | 0.74% |
| 2024-02-29 | 9.05 | 9.45 | 9.04 | 9.45 | 9.27 | qfq | 23,538,550 | 219,139,008 | 3.62% |
| 2024-02-28 | 9.52 | 9.85 | 9.10 | 9.12 | 8.95 | qfq | 37,263,297 | 355,321,653 | -4.00% |
| 2024-02-27 | 9.32 | 9.50 | 9.26 | 9.50 | 9.32 | qfq | 24,003,396 | 226,099,434 | 1.71% |
| 2024-02-26 | 9.32 | 9.44 | 9.18 | 9.34 | 9.16 | qfq | 22,916,069 | 213,233,356 | 0.00% |
| 2024-02-23 | 9.30 | 9.41 | 9.21 | 9.34 | 9.16 | qfq | 23,057,697 | 214,141,681 | 0.00% |
| 2024-02-22 | 9.20 | 9.44 | 9.18 | 9.34 | 9.16 | qfq | 24,998,345 | 233,280,261 | 0.97% |
| 2024-02-21 | 8.90 | 9.56 | 8.82 | 9.25 | 9.08 | qfq | 35,881,523 | 332,694,821 | 2.89% |
| 2024-02-20 | 8.90 | 9.07 | 8.74 | 8.99 | 8.82 | qfq | 19,576,895 | 174,919,908 | 0.22% |
| 2024-02-19 | 9.10 | 9.12 | 8.81 | 8.97 | 8.80 | qfq | 25,726,286 | 230,372,467 | -0.22% |
| 2024-02-08 | 8.50 | 9.04 | 8.50 | 8.99 | 8.82 | qfq | 37,943,985 | 333,751,953 | 5.02% |
| 2024-02-07 | 8.08 | 8.67 | 8.01 | 8.56 | 8.40 | qfq | 39,356,740 | 332,982,217 | 5.55% |
| 2024-02-06 | 7.45 | 8.23 | 7.35 | 8.11 | 7.96 | qfq | 31,945,028 | 248,842,756 | 5.05% |
| 2024-02-05 | 8.45 | 8.49 | 7.72 | 7.72 | 7.57 | qfq | 38,719,254 | 307,165,093 | -10.02% |
| 2024-02-02 | 8.50 | 9.32 | 8.26 | 8.58 | 8.42 | qfq | 43,087,188 | 377,775,107 | 0.82% |
| 2024-02-01 | 8.73 | 8.77 | 8.38 | 8.51 | 8.35 | qfq | 25,531,383 | 218,582,556 | -2.96% |
| 2024-01-31 | 9.10 | 9.38 | 8.73 | 8.77 | 8.60 | qfq | 30,110,524 | 270,774,110 | -5.09% |
| 2024-01-30 | 9.40 | 9.79 | 9.24 | 9.24 | 9.07 | qfq | 33,797,046 | 319,853,310 | -3.25% |
| 2024-01-29 | 9.88 | 10.23 | 9.54 | 9.55 | 9.37 | qfq | 61,252,982 | 605,201,402 | -3.83% |
| 2024-01-26 | 9.63 | 10.58 | 9.62 | 9.93 | 9.74 | qfq | 84,088,683 | 861,453,117 | 3.22% |
| 2024-01-25 | 9.30 | 9.64 | 9.24 | 9.62 | 9.44 | qfq | 24,324,012 | 231,119,870 | 3.55% |
| 2024-01-24 | 9.03 | 9.30 | 8.86 | 9.29 | 9.11 | qfq | 19,659,357 | 178,964,297 | 3.34% |
| 2024-01-23 | 8.73 | 9.02 | 8.68 | 8.99 | 8.82 | qfq | 17,642,593 | 157,267,270 | 2.16% |
| 2024-01-22 | 9.29 | 9.32 | 8.72 | 8.80 | 8.63 | qfq | 17,636,176 | 159,299,803 | -5.58% |
| 2024-01-19 | 9.43 | 9.55 | 9.32 | 9.32 | 9.14 | qfq | 10,267,326 | 96,635,871 | -1.48% |
| 2024-01-18 | 9.36 | 9.51 | 9.16 | 9.46 | 9.28 | qfq | 18,079,167 | 168,642,905 | 0.21% |
| 2024-01-17 | 9.70 | 9.74 | 9.44 | 9.44 | 9.26 | qfq | 12,823,296 | 122,886,658 | -3.28% |
| 2024-01-16 | 9.82 | 9.91 | 9.60 | 9.76 | 9.58 | qfq | 13,943,285 | 135,618,525 | -0.51% |
| 2024-01-15 | 9.74 | 9.85 | 9.64 | 9.81 | 9.62 | qfq | 10,687,175 | 104,257,671 | -0.41% |
| 2024-01-12 | 9.88 | 10.03 | 9.84 | 9.85 | 9.66 | qfq | 17,137,729 | 170,238,931 | 0.31% |
| 2024-01-11 | 9.65 | 9.85 | 9.59 | 9.82 | 9.63 | qfq | 14,361,122 | 140,178,701 | 1.97% |
| 2024-01-10 | 9.69 | 9.76 | 9.50 | 9.63 | 9.45 | qfq | 12,487,371 | 120,639,872 | -0.82% |
| 2024-01-09 | 9.67 | 9.86 | 9.58 | 9.71 | 9.53 | qfq | 14,463,258 | 140,285,391 | 0.41% |
| 2024-01-08 | 9.93 | 10.00 | 9.67 | 9.67 | 9.49 | qfq | 14,210,100 | 139,586,944 | -2.62% |
| 2024-01-05 | 10.08 | 10.19 | 9.90 | 9.93 | 9.74 | qfq | 14,119,265 | 141,721,555 | -1.39% |
| 2024-01-04 | 10.16 | 10.18 | 10.00 | 10.07 | 9.88 | qfq | 12,048,232 | 121,277,809 | -1.18% |
| 2024-01-03 | 10.13 | 10.30 | 10.12 | 10.19 | 10.00 | qfq | 12,767,560 | 130,408,368 | 0.10% |
| 2024-01-02 | 10.31 | 10.33 | 10.18 | 10.18 | 9.99 | qfq | 12,681,082 | 129,803,103 | -0.78% |
| 2023-12-29 | 10.25 | 10.31 | 10.21 | 10.26 | 10.07 | qfq | 12,179,919 | 124,996,740 | 0.00% |
| 2023-12-28 | 9.93 | 10.32 | 9.86 | 10.26 | 10.07 | qfq | 23,888,126 | 242,578,181 | 3.22% |
| 2023-12-27 | 9.87 | 9.95 | 9.74 | 9.94 | 9.75 | qfq | 14,000,925 | 138,133,430 | 0.61% |
| 2023-12-26 | 9.87 | 9.95 | 9.79 | 9.88 | 9.69 | qfq | 13,417,205 | 132,274,434 | 0.41% |
| 2023-12-25 | 9.94 | 9.94 | 9.81 | 9.84 | 9.65 | qfq | 18,645,282 | 184,005,339 | -2.09% |
| 2023-12-22 | 10.17 | 10.18 | 9.97 | 10.05 | 9.86 | qfq | 21,820,265 | 219,311,849 | -0.69% |
| 2023-12-21 | 10.02 | 10.15 | 9.97 | 10.12 | 9.93 | qfq | 19,645,799 | 197,927,229 | 1.71% |
| 2023-12-20 | 10.20 | 10.22 | 9.94 | 9.95 | 9.76 | qfq | 15,781,699 | 158,318,607 | -1.97% |
| 2023-12-19 | 10.21 | 10.32 | 10.05 | 10.15 | 9.96 | qfq | 17,178,483 | 174,718,085 | -1.17% |
| 2023-12-18 | 10.49 | 10.56 | 10.24 | 10.27 | 10.08 | qfq | 16,038,705 | 166,211,587 | -2.10% |
| 2023-12-15 | 10.56 | 10.70 | 10.48 | 10.49 | 10.29 | qfq | 16,182,937 | 171,618,443 | -0.85% |
| 2023-12-14 | 10.75 | 10.84 | 10.58 | 10.58 | 10.38 | qfq | 15,841,039 | 169,613,970 | -0.66% |
| 2023-12-13 | 10.75 | 10.94 | 10.65 | 10.65 | 10.45 | qfq | 16,445,689 | 177,347,849 | -1.84% |
| 2023-12-12 | 10.74 | 10.87 | 10.68 | 10.85 | 10.64 | qfq | 18,630,353 | 200,991,033 | 1.40% |
| 2023-12-11 | 10.68 | 10.73 | 10.52 | 10.70 | 10.50 | qfq | 14,850,074 | 157,813,176 | -0.37% |
| 2023-12-08 | 10.90 | 10.98 | 10.74 | 10.74 | 10.54 | qfq | 16,601,262 | 179,368,543 | -1.92% |
| 2023-12-07 | 11.07 | 11.09 | 10.93 | 10.95 | 10.74 | qfq | 11,403,600 | 125,303,470 | -1.44% |
| 2023-12-06 | 10.94 | 11.20 | 10.92 | 11.11 | 10.90 | qfq | 11,244,693 | 125,094,049 | 1.00% |
| 2023-12-05 | 11.28 | 11.29 | 11.00 | 11.00 | 10.79 | qfq | 12,786,761 | 141,948,952 | -2.57% |
| 2023-12-04 | 11.26 | 11.43 | 11.23 | 11.29 | 11.08 | qfq | 11,756,384 | 133,036,127 | -0.18% |
| 2023-12-01 | 11.22 | 11.36 | 11.13 | 11.31 | 11.10 | qfq | 11,172,812 | 125,689,064 | 0.80% |
| 2023-11-30 | 11.38 | 11.44 | 11.17 | 11.22 | 11.01 | qfq | 10,927,269 | 123,285,618 | -1.23% |
| 2023-11-29 | 11.60 | 11.60 | 11.31 | 11.36 | 11.15 | qfq | 13,750,800 | 157,013,630 | -2.32% |
| 2023-11-28 | 11.59 | 11.70 | 11.48 | 11.63 | 11.41 | qfq | 9,454,053 | 109,580,629 | 0.17% |
| 2023-11-27 | 11.73 | 11.81 | 11.56 | 11.61 | 11.39 | qfq | 13,986,927 | 162,883,429 | -2.11% |
| 2023-11-24 | 12.06 | 12.15 | 11.86 | 11.86 | 11.64 | qfq | 15,713,827 | 187,753,390 | -2.15% |
| 2023-11-23 | 12.04 | 12.12 | 11.74 | 12.12 | 11.89 | qfq | 21,997,809 | 263,010,238 | -0.16% |
| 2023-11-22 | 12.30 | 12.51 | 12.11 | 12.14 | 11.91 | qfq | 32,304,475 | 397,096,754 | 0.50% |
| 2023-11-21 | 12.09 | 12.34 | 12.03 | 12.08 | 11.85 | qfq | 20,879,914 | 254,522,605 | 0.00% |
| 2023-11-20 | 12.07 | 12.15 | 11.97 | 12.08 | 11.85 | qfq | 10,984,833 | 132,454,723 | 0.58% |
| 2023-11-17 | 12.00 | 12.05 | 11.93 | 12.01 | 11.78 | qfq | 9,291,370 | 111,348,720 | -0.50% |
| 2023-11-16 | 12.13 | 12.22 | 12.04 | 12.07 | 11.84 | qfq | 12,254,900 | 148,373,055 | -0.82% |
| 2023-11-15 | 12.31 | 12.37 | 12.14 | 12.17 | 11.94 | qfq | 16,432,710 | 201,155,162 | -0.49% |
| 2023-11-14 | 12.15 | 12.31 | 12.11 | 12.23 | 12.00 | qfq | 14,777,342 | 180,120,578 | 0.82% |
| 2023-11-13 | 12.07 | 12.15 | 11.95 | 12.13 | 11.90 | qfq | 11,912,365 | 143,586,191 | 1.00% |
| 2023-11-10 | 12.09 | 12.09 | 11.92 | 12.01 | 11.78 | qfq | 10,898,076 | 130,602,878 | -1.23% |
| 2023-11-09 | 12.14 | 12.35 | 12.12 | 12.16 | 11.93 | qfq | 13,635,295 | 166,446,079 | -0.16% |
| 2023-11-08 | 12.17 | 12.32 | 12.07 | 12.18 | 11.95 | qfq | 16,710,309 | 203,847,132 | -0.33% |
| 2023-11-07 | 12.04 | 12.25 | 11.92 | 12.22 | 11.99 | qfq | 21,572,040 | 260,837,484 | 1.33% |
| 2023-11-06 | 11.81 | 12.10 | 11.79 | 12.06 | 11.83 | qfq | 21,427,219 | 257,048,969 | 1.17% |
| 2023-11-03 | 11.87 | 11.97 | 11.80 | 11.92 | 11.69 | qfq | 13,771,269 | 163,970,269 | 1.27% |
| 2023-11-02 | 11.80 | 12.00 | 11.75 | 11.77 | 11.55 | qfq | 13,074,571 | 154,950,006 | -0.34% |
| 2023-11-01 | 11.94 | 12.00 | 11.81 | 11.81 | 11.59 | qfq | 13,246,710 | 157,360,319 | -1.01% |
| 2023-10-31 | 12.02 | 12.09 | 11.87 | 11.93 | 11.70 | qfq | 14,540,145 | 173,868,702 | -0.91% |
| 2023-10-30 | 12.00 | 12.07 | 11.84 | 12.04 | 11.81 | qfq | 16,763,454 | 201,097,800 | 0.17% |
| 2023-10-27 | 11.91 | 12.10 | 11.82 | 12.02 | 11.79 | qfq | 23,082,832 | 276,510,531 | -0.83% |
| 2023-10-26 | 12.31 | 12.50 | 11.96 | 12.12 | 11.89 | qfq | 33,802,179 | 410,576,985 | -3.50% |
| 2023-10-25 | 12.88 | 12.88 | 12.42 | 12.56 | 12.32 | qfq | 53,834,191 | 678,599,088 | 6.44% |
| 2023-10-24 | 11.41 | 11.97 | 11.40 | 11.80 | 11.58 | qfq | 21,626,099 | 252,973,021 | 3.96% |
| 2023-10-23 | 11.63 | 11.74 | 11.29 | 11.35 | 11.14 | qfq | 17,465,275 | 200,450,937 | -3.32% |
| 2023-10-20 | 11.66 | 12.05 | 11.61 | 11.74 | 11.52 | qfq | 19,321,300 | 228,484,476 | 0.77% |
| 2023-10-19 | 11.70 | 11.88 | 11.61 | 11.65 | 11.43 | qfq | 12,604,105 | 148,001,340 | -1.19% |
| 2023-10-18 | 12.05 | 12.06 | 11.77 | 11.79 | 11.57 | qfq | 16,359,001 | 194,494,203 | -2.64% |
| 2023-10-17 | 12.33 | 12.35 | 12.01 | 12.11 | 11.88 | qfq | 13,181,996 | 159,657,915 | -0.90% |
| 2023-10-16 | 12.35 | 12.47 | 12.12 | 12.22 | 11.99 | qfq | 15,830,333 | 194,028,410 | -1.29% |
| 2023-10-13 | 12.65 | 12.69 | 12.37 | 12.38 | 12.15 | qfq | 21,105,260 | 263,246,292 | -2.90% |
| 2023-10-12 | 12.70 | 12.79 | 12.62 | 12.75 | 12.51 | qfq | 13,380,837 | 170,203,532 | 0.71% |
| 2023-10-11 | 12.62 | 12.82 | 12.55 | 12.66 | 12.42 | qfq | 18,729,998 | 237,292,295 | 0.32% |
| 2023-10-10 | 13.36 | 13.46 | 12.52 | 12.62 | 12.38 | qfq | 35,400,655 | 450,893,822 | -5.68% |
| 2023-10-09 | 13.73 | 13.74 | 13.38 | 13.38 | 13.13 | qfq | 17,040,391 | 229,575,701 | -2.55% |
| 2023-09-28 | 13.70 | 13.81 | 13.63 | 13.73 | 13.47 | qfq | 15,016,139 | 205,932,957 | 0.88% |
| 2023-09-27 | 13.50 | 13.86 | 13.50 | 13.61 | 13.35 | qfq | 20,364,670 | 279,167,969 | 0.37% |
| 2023-09-26 | 13.85 | 13.88 | 13.56 | 13.56 | 13.30 | qfq | 18,267,947 | 249,766,146 | -1.74% |
| 2023-09-25 | 14.00 | 14.05 | 13.71 | 13.80 | 13.54 | qfq | 21,255,792 | 294,098,037 | -2.06% |
| 2023-09-22 | 13.83 | 14.16 | 13.60 | 14.09 | 13.82 | qfq | 24,087,241 | 335,395,041 | 1.44% |
| 2023-09-21 | 14.24 | 14.57 | 13.86 | 13.89 | 13.63 | qfq | 31,083,093 | 439,103,728 | -3.88% |
| 2023-09-20 | 14.36 | 14.96 | 14.20 | 14.45 | 14.18 | qfq | 32,053,755 | 464,865,622 | 0.35% |
| 2023-09-19 | 14.60 | 14.86 | 14.36 | 14.40 | 14.13 | qfq | 30,408,200 | 442,306,237 | -2.44% |
| 2023-09-18 | 14.35 | 15.10 | 14.16 | 14.76 | 14.48 | qfq | 52,578,031 | 770,699,891 | 2.43% |
| 2023-09-15 | 14.71 | 14.76 | 14.30 | 14.41 | 14.14 | qfq | 43,771,989 | 632,538,743 | -0.62% |
| 2023-09-14 | 15.33 | 15.41 | 14.49 | 14.50 | 14.23 | qfq | 86,905,468 | 1,301,455,998 | -2.88% |
| 2023-09-13 | 13.61 | 14.93 | 13.61 | 14.93 | 14.65 | qfq | 53,325,888 | 780,737,865 | 10.02% |
| 2023-09-12 | 13.57 | 13.76 | 13.48 | 13.57 | 13.31 | qfq | 13,548,488 | 184,733,649 | -0.22% |
| 2023-09-11 | 13.51 | 13.65 | 13.33 | 13.60 | 13.34 | qfq | 15,445,657 | 208,875,529 | 0.67% |
| 2023-09-08 | 13.89 | 13.90 | 13.48 | 13.51 | 13.25 | qfq | 27,655,114 | 375,683,937 | -3.98% |
| 2023-09-07 | 13.97 | 14.27 | 13.90 | 14.07 | 13.80 | qfq | 29,496,068 | 415,914,821 | 0.79% |
| 2023-09-06 | 14.09 | 14.09 | 13.90 | 13.96 | 13.70 | qfq | 19,632,584 | 273,869,847 | -0.92% |
| 2023-09-05 | 14.31 | 14.33 | 14.07 | 14.09 | 13.82 | qfq | 26,856,505 | 380,034,556 | -2.29% |
| 2023-09-04 | 14.31 | 14.60 | 14.30 | 14.42 | 14.15 | qfq | 39,818,512 | 573,655,369 | -1.10% |
| 2023-09-01 | 13.85 | 15.09 | 13.72 | 14.58 | 14.30 | qfq | 62,329,176 | 900,446,055 | 6.19% |
| 2023-08-31 | 13.80 | 14.03 | 13.68 | 13.73 | 13.47 | qfq | 18,323,631 | 252,780,074 | -1.15% |
| 2023-08-30 | 14.11 | 14.16 | 13.80 | 13.89 | 13.63 | qfq | 29,408,382 | 410,061,620 | -2.80% |
| 2023-08-29 | 13.81 | 14.30 | 13.75 | 14.29 | 14.02 | qfq | 28,847,142 | 406,685,695 | 2.51% |
| 2023-08-28 | 14.25 | 14.49 | 13.87 | 13.94 | 13.68 | qfq | 34,485,589 | 487,524,187 | 3.80% |
| 2023-08-25 | 13.59 | 13.82 | 13.30 | 13.43 | 13.18 | qfq | 17,998,961 | 244,050,493 | -1.61% |
| 2023-08-24 | 14.01 | 14.18 | 13.64 | 13.65 | 13.39 | qfq | 22,891,658 | 316,362,297 | -2.50% |
| 2023-08-23 | 14.69 | 14.69 | 14.00 | 14.00 | 13.74 | qfq | 24,872,079 | 354,333,630 | -4.50% |
| 2023-08-22 | 14.78 | 14.94 | 14.44 | 14.66 | 14.38 | qfq | 19,898,122 | 291,112,910 | -1.01% |
| 2023-08-21 | 14.59 | 15.00 | 14.54 | 14.81 | 14.53 | qfq | 18,981,813 | 281,577,891 | 0.75% |
| 2023-08-18 | 15.28 | 15.31 | 14.70 | 14.70 | 14.42 | qfq | 24,926,203 | 372,964,770 | -2.84% |
| 2023-08-17 | 15.18 | 15.24 | 14.84 | 15.13 | 14.84 | qfq | 19,498,315 | 292,836,276 | 0.00% |
| 2023-08-16 | 15.03 | 15.36 | 14.90 | 15.13 | 14.84 | qfq | 23,133,690 | 350,099,413 | 0.27% |
| 2023-08-15 | 15.20 | 15.27 | 14.98 | 15.09 | 14.80 | qfq | 15,185,641 | 229,136,234 | -1.05% |
| 2023-08-14 | 15.10 | 15.32 | 14.98 | 15.25 | 14.96 | qfq | 21,693,973 | 328,548,322 | -0.85% |
| 2023-08-11 | 15.90 | 16.15 | 15.37 | 15.38 | 15.09 | qfq | 28,704,795 | 447,861,791 | -2.90% |
| 2023-08-10 | 15.81 | 16.12 | 15.75 | 15.84 | 15.54 | qfq | 24,755,024 | 393,124,957 | -0.88% |
| 2023-08-09 | 16.28 | 16.45 | 15.94 | 15.98 | 15.68 | qfq | 29,760,386 | 480,526,402 | -1.48% |
| 2023-08-08 | 16.32 | 16.63 | 16.20 | 16.22 | 15.91 | qfq | 25,536,769 | 418,346,094 | -0.98% |
| 2023-08-07 | 16.45 | 16.65 | 16.27 | 16.38 | 16.07 | qfq | 35,128,724 | 576,944,623 | -2.03% |
| 2023-08-04 | 17.00 | 17.28 | 16.70 | 16.72 | 16.40 | qfq | 43,863,202 | 741,725,906 | -2.45% |
| 2023-08-03 | 16.80 | 17.17 | 16.61 | 17.14 | 16.62 | qfq | 39,879,487 | 674,992,963 | 1.00% |
| 2023-08-02 | 17.03 | 17.52 | 16.91 | 16.97 | 16.45 | qfq | 41,957,057 | 720,561,966 | -0.76% |
| 2023-08-01 | 17.40 | 17.44 | 16.95 | 17.10 | 16.58 | qfq | 51,900,225 | 890,849,682 | -2.73% |
| 2023-07-31 | 16.82 | 17.88 | 16.71 | 17.58 | 17.05 | qfq | 85,664,050 | 1,486,356,519 | 5.02% |
| 2023-07-28 | 16.70 | 17.04 | 16.35 | 16.74 | 16.23 | qfq | 66,702,511 | 1,108,853,975 | 0.06% |
| 2023-07-27 | 17.26 | 17.77 | 16.71 | 16.73 | 16.22 | qfq | 89,768,059 | 1,536,347,009 | -6.74% |
| 2023-07-26 | 17.28 | 18.94 | 17.25 | 17.94 | 17.40 | qfq | 120,011,850 | 2,181,738,205 | 3.82% |
| 2023-07-25 | 16.38 | 17.87 | 16.38 | 17.28 | 16.76 | qfq | 102,966,751 | 1,783,382,307 | 2.07% |
| 2023-07-24 | 17.30 | 18.08 | 16.88 | 16.93 | 16.42 | qfq | 135,490,686 | 2,366,066,800 | 1.68% |
| 2023-07-21 | 15.10 | 16.65 | 14.87 | 16.65 | 16.14 | qfq | 72,351,444 | 1,151,488,242 | 9.97% |
| 2023-07-20 | 14.80 | 15.35 | 14.72 | 15.14 | 14.68 | qfq | 30,585,241 | 460,734,939 | 2.23% |
| 2023-07-19 | 14.71 | 14.91 | 14.67 | 14.81 | 14.36 | qfq | 9,578,517 | 141,607,936 | 0.68% |
| 2023-07-18 | 14.89 | 14.92 | 14.68 | 14.71 | 14.26 | qfq | 8,576,313 | 126,516,445 | -0.94% |