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
中集车辆301039.SZ
最近收盘价7.092026-07-17
最近交易日2026-07-17
成交量（股）18,137,789
成交额（元）130,908,005
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-06 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-26 | 2026-07-06 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-03 | 2025-06-11 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-01 | 2024-11-08 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-14 | 2023-07-24 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 725 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 | 7.22 | 7.33 | 7.08 | 7.09 | 7.09 | qfq | 18,137,789 | 130,908,005 | -1.80% |
| 2026-07-16 | 7.16 | 7.25 | 7.09 | 7.22 | 7.22 | qfq | 12,767,459 | 91,575,438 | -0.28% |
| 2026-07-15 | 6.80 | 7.25 | 6.75 | 7.24 | 7.24 | qfq | 21,299,463 | 151,418,451 | 5.85% |
| 2026-07-14 | 6.83 | 6.97 | 6.80 | 6.84 | 6.84 | qfq | 11,864,411 | 81,697,829 | 0.15% |
| 2026-07-13 | 6.92 | 7.01 | 6.76 | 6.83 | 6.83 | qfq | 15,029,919 | 103,274,787 | -2.01% |
| 2026-07-10 | 6.86 | 7.05 | 6.71 | 6.97 | 6.97 | qfq | 15,176,359 | 104,872,819 | 1.90% |
| 2026-07-09 | 6.96 | 7.00 | 6.77 | 6.84 | 6.84 | qfq | 12,560,735 | 86,020,239 | -1.72% |
| 2026-07-08 | 7.06 | 7.19 | 6.95 | 6.96 | 6.96 | qfq | 13,432,363 | 94,429,540 | -1.14% |
| 2026-07-07 | 7.11 | 7.15 | 6.95 | 7.04 | 7.04 | qfq | 13,655,452 | 96,165,057 | -0.85% |
| 2026-07-06 | 7.13 | 7.24 | 7.06 | 7.10 | 7.10 | qfq | 19,341,570 | 138,240,577 | -5.08% |
| 2026-07-03 | 7.47 | 7.60 | 7.39 | 7.48 | 7.13 | qfq | 16,233,689 | 121,321,767 | 0.54% |
| 2026-07-02 | 7.29 | 7.63 | 7.26 | 7.44 | 7.09 | qfq | 18,464,535 | 137,952,977 | 1.92% |
| 2026-07-01 | 7.06 | 7.33 | 7.06 | 7.30 | 6.96 | qfq | 17,717,603 | 127,794,128 | 3.55% |
| 2026-06-30 | 7.10 | 7.20 | 6.90 | 7.05 | 6.72 | qfq | 15,070,800 | 105,862,505 | -1.54% |
| 2026-06-29 | 6.87 | 7.23 | 6.66 | 7.16 | 6.82 | qfq | 24,146,730 | 169,514,646 | 5.29% |
| 2026-06-26 | 6.94 | 6.99 | 6.76 | 6.80 | 6.48 | qfq | 17,488,853 | 119,678,481 | -2.30% |
| 2026-06-25 | 7.00 | 7.03 | 6.84 | 6.96 | 6.63 | qfq | 17,446,510 | 120,955,932 | -1.14% |
| 2026-06-24 | 7.17 | 7.17 | 6.86 | 7.04 | 6.71 | qfq | 22,821,771 | 160,165,164 | -1.40% |
| 2026-06-23 | 7.17 | 7.29 | 7.09 | 7.14 | 6.81 | qfq | 14,580,935 | 104,905,287 | -0.70% |
| 2026-06-22 | 7.29 | 7.29 | 6.97 | 7.19 | 6.85 | qfq | 19,928,653 | 141,399,531 | -1.10% |
| 2026-06-18 | 7.30 | 7.32 | 7.11 | 7.27 | 6.93 | qfq | 17,332,416 | 125,178,495 | -0.82% |
| 2026-06-17 | 7.47 | 7.48 | 7.30 | 7.33 | 6.99 | qfq | 16,776,208 | 123,613,383 | -2.01% |
| 2026-06-16 | 7.81 | 7.81 | 7.44 | 7.48 | 7.13 | qfq | 23,532,596 | 177,567,145 | -4.35% |
| 2026-06-15 | 7.79 | 7.95 | 7.65 | 7.82 | 7.45 | qfq | 21,507,903 | 167,506,671 | 0.90% |
| 2026-06-12 | 7.68 | 7.87 | 7.50 | 7.75 | 7.39 | qfq | 23,980,479 | 183,727,554 | 1.04% |
| 2026-06-11 | 7.71 | 7.73 | 7.60 | 7.67 | 7.31 | qfq | 9,032,510 | 69,130,202 | -0.78% |
| 2026-06-10 | 7.69 | 7.74 | 7.58 | 7.73 | 7.37 | qfq | 10,035,199 | 76,839,399 | 0.39% |
| 2026-06-09 | 7.72 | 7.78 | 7.61 | 7.70 | 7.34 | qfq | 8,903,770 | 68,383,299 | 0.00% |
| 2026-06-08 | 7.82 | 7.92 | 7.63 | 7.70 | 7.34 | qfq | 13,860,119 | 107,218,452 | -2.28% |
| 2026-06-05 | 7.85 | 7.99 | 7.82 | 7.88 | 7.51 | qfq | 13,101,800 | 103,461,701 | 0.25% |
| 2026-06-04 | 7.97 | 8.03 | 7.82 | 7.86 | 7.49 | qfq | 8,612,700 | 68,161,698 | -1.13% |
| 2026-06-03 | 8.06 | 8.13 | 7.95 | 7.95 | 7.58 | qfq | 9,074,374 | 72,881,160 | -1.49% |
| 2026-06-02 | 8.15 | 8.17 | 8.01 | 8.07 | 7.69 | qfq | 10,446,623 | 84,508,821 | -0.98% |
| 2026-06-01 | 8.10 | 8.21 | 7.99 | 8.15 | 7.77 | qfq | 12,827,213 | 103,907,197 | 0.37% |
| 2026-05-29 | 8.02 | 8.25 | 8.01 | 8.12 | 7.74 | qfq | 14,943,046 | 121,870,369 | 1.25% |
| 2026-05-28 | 7.95 | 8.04 | 7.90 | 8.02 | 7.64 | qfq | 9,649,247 | 76,857,123 | 0.75% |
| 2026-05-27 | 8.00 | 8.09 | 7.88 | 7.96 | 7.59 | qfq | 10,180,530 | 81,037,121 | -1.24% |
| 2026-05-26 | 7.90 | 8.07 | 7.85 | 8.06 | 7.68 | qfq | 12,186,804 | 97,219,606 | 2.15% |
| 2026-05-25 | 7.99 | 8.05 | 7.85 | 7.89 | 7.52 | qfq | 13,326,499 | 105,920,981 | -1.13% |
| 2026-05-22 | 8.05 | 8.06 | 7.97 | 7.98 | 7.61 | qfq | 11,018,599 | 88,277,398 | -0.25% |
| 2026-05-21 | 8.23 | 8.32 | 7.98 | 8.00 | 7.63 | qfq | 17,627,172 | 143,407,158 | -2.68% |
| 2026-05-20 | 8.26 | 8.39 | 8.06 | 8.22 | 7.84 | qfq | 16,448,372 | 135,337,285 | -1.20% |
| 2026-05-19 | 8.20 | 8.34 | 8.16 | 8.32 | 7.93 | qfq | 8,224,200 | 68,125,511 | 1.34% |
| 2026-05-18 | 8.30 | 8.39 | 8.12 | 8.21 | 7.83 | qfq | 13,191,042 | 108,175,650 | -1.56% |
| 2026-05-15 | 8.45 | 8.56 | 8.34 | 8.34 | 7.95 | qfq | 10,875,758 | 91,797,154 | -1.07% |
| 2026-05-14 | 8.59 | 8.61 | 8.43 | 8.43 | 8.04 | qfq | 9,057,620 | 76,917,788 | -1.75% |
| 2026-05-13 | 8.56 | 8.61 | 8.47 | 8.58 | 8.18 | qfq | 11,201,000 | 95,613,479 | 0.23% |
| 2026-05-12 | 8.70 | 8.71 | 8.56 | 8.56 | 8.16 | qfq | 10,344,730 | 89,043,927 | -1.72% |
| 2026-05-11 | 8.82 | 8.84 | 8.61 | 8.71 | 8.30 | qfq | 17,342,571 | 151,162,055 | -1.02% |
| 2026-05-08 | 8.85 | 8.87 | 8.77 | 8.80 | 8.39 | qfq | 7,384,299 | 65,017,527 | -0.56% |
| 2026-05-07 | 8.93 | 9.07 | 8.81 | 8.85 | 8.44 | qfq | 9,073,553 | 80,698,658 | -1.12% |
| 2026-05-06 | 8.90 | 9.03 | 8.86 | 8.95 | 8.53 | qfq | 12,209,350 | 109,081,538 | 0.22% |
| 2026-04-30 | 8.90 | 9.01 | 8.82 | 8.93 | 8.51 | qfq | 9,183,154 | 81,705,266 | 0.00% |
| 2026-04-29 | 8.74 | 8.98 | 8.69 | 8.93 | 8.51 | qfq | 10,981,182 | 97,369,884 | 2.17% |
| 2026-04-28 | 8.80 | 8.80 | 8.63 | 8.74 | 8.33 | qfq | 11,300,903 | 98,508,707 | 0.00% |
| 2026-04-27 | 9.07 | 9.07 | 8.46 | 8.74 | 8.33 | qfq | 30,156,499 | 264,263,802 | -4.59% |
| 2026-04-24 | 9.25 | 9.27 | 9.00 | 9.16 | 8.73 | qfq | 10,251,429 | 93,376,858 | -1.40% |
| 2026-04-23 | 9.27 | 9.35 | 9.21 | 9.29 | 8.86 | qfq | 8,656,200 | 80,243,977 | 0.32% |
| 2026-04-22 | 9.14 | 9.33 | 9.09 | 9.26 | 8.83 | qfq | 8,156,159 | 75,082,937 | 1.09% |
| 2026-04-21 | 9.12 | 9.29 | 9.12 | 9.16 | 8.73 | qfq | 6,792,499 | 62,396,900 | 0.00% |
| 2026-04-20 | 9.00 | 9.19 | 8.98 | 9.16 | 8.73 | qfq | 13,034,846 | 119,141,316 | 1.66% |
| 2026-04-17 | 9.20 | 9.21 | 8.98 | 9.01 | 8.59 | qfq | 12,147,619 | 109,998,053 | -2.28% |
| 2026-04-16 | 9.20 | 9.28 | 9.16 | 9.22 | 8.79 | qfq | 8,023,386 | 73,940,625 | 0.33% |
| 2026-04-15 | 9.22 | 9.28 | 9.16 | 9.19 | 8.76 | qfq | 9,266,298 | 85,474,829 | -0.22% |
| 2026-04-14 | 9.29 | 9.36 | 9.10 | 9.21 | 8.78 | qfq | 14,083,457 | 129,208,593 | -0.65% |
| 2026-04-13 | 9.12 | 9.38 | 9.06 | 9.27 | 8.84 | qfq | 13,981,700 | 129,350,105 | 1.31% |
| 2026-04-10 | 9.30 | 9.41 | 9.14 | 9.15 | 8.72 | qfq | 13,605,600 | 126,269,948 | -1.19% |
| 2026-04-09 | 9.24 | 9.42 | 9.19 | 9.26 | 8.83 | qfq | 14,328,772 | 133,037,350 | -0.64% |
| 2026-04-08 | 9.19 | 9.36 | 9.13 | 9.32 | 8.88 | qfq | 15,138,400 | 140,407,044 | 2.31% |
| 2026-04-07 | 9.08 | 9.18 | 8.96 | 9.11 | 8.68 | qfq | 15,304,182 | 138,454,664 | -0.33% |
| 2026-04-03 | 9.16 | 9.31 | 9.01 | 9.14 | 8.71 | qfq | 14,177,594 | 129,766,820 | -0.11% |
| 2026-04-02 | 8.87 | 9.16 | 8.86 | 9.15 | 8.72 | qfq | 17,797,154 | 161,542,493 | 2.69% |
| 2026-04-01 | 8.90 | 9.03 | 8.77 | 8.91 | 8.49 | qfq | 14,672,600 | 130,519,175 | 1.37% |
| 2026-03-31 | 8.83 | 9.04 | 8.77 | 8.79 | 8.38 | qfq | 10,389,693 | 92,542,899 | -0.45% |
| 2026-03-30 | 8.85 | 9.04 | 8.80 | 8.83 | 8.42 | qfq | 17,785,518 | 158,749,869 | -1.12% |
| 2026-03-27 | 8.92 | 9.06 | 8.89 | 8.93 | 8.51 | qfq | 12,054,482 | 107,873,734 | -0.89% |
| 2026-03-26 | 8.87 | 9.11 | 8.82 | 9.01 | 8.59 | qfq | 18,111,912 | 163,099,167 | 1.46% |
| 2026-03-25 | 8.59 | 9.07 | 8.51 | 8.88 | 8.46 | qfq | 26,984,907 | 240,128,437 | 5.09% |
| 2026-03-24 | 8.27 | 8.48 | 8.21 | 8.45 | 8.05 | qfq | 14,585,516 | 121,694,913 | 3.43% |
| 2026-03-23 | 8.32 | 8.38 | 8.08 | 8.17 | 7.79 | qfq | 20,713,704 | 170,494,210 | -2.97% |
| 2026-03-20 | 8.55 | 8.63 | 8.42 | 8.42 | 8.03 | qfq | 16,199,716 | 138,185,798 | -1.17% |
| 2026-03-19 | 8.80 | 8.83 | 8.49 | 8.52 | 8.12 | qfq | 18,145,100 | 156,143,501 | -4.27% |
| 2026-03-18 | 9.09 | 9.11 | 8.79 | 8.90 | 8.48 | qfq | 16,386,607 | 145,884,809 | -1.87% |
| 2026-03-17 | 9.14 | 9.26 | 9.06 | 9.07 | 8.65 | qfq | 12,013,598 | 110,044,664 | -0.33% |
| 2026-03-16 | 9.33 | 9.39 | 9.03 | 9.10 | 8.67 | qfq | 21,353,330 | 194,300,306 | -2.26% |
| 2026-03-13 | 9.41 | 9.52 | 9.29 | 9.31 | 8.87 | qfq | 12,274,400 | 115,646,733 | -1.06% |
| 2026-03-12 | 9.32 | 9.46 | 9.25 | 9.41 | 8.97 | qfq | 11,182,123 | 104,788,701 | 0.75% |
| 2026-03-11 | 9.29 | 9.38 | 9.21 | 9.34 | 8.90 | qfq | 12,919,137 | 120,146,659 | 0.54% |
| 2026-03-10 | 9.19 | 9.35 | 9.16 | 9.29 | 8.86 | qfq | 14,429,900 | 133,540,833 | 1.75% |
| 2026-03-09 | 9.28 | 9.28 | 8.98 | 9.13 | 8.70 | qfq | 17,047,700 | 155,140,948 | -2.67% |
| 2026-03-06 | 9.25 | 9.46 | 9.17 | 9.38 | 8.94 | qfq | 12,925,818 | 120,697,825 | 1.08% |
| 2026-03-05 | 9.24 | 9.57 | 9.19 | 9.28 | 8.85 | qfq | 19,509,002 | 181,885,151 | 1.75% |
| 2026-03-04 | 9.26 | 9.37 | 9.02 | 9.12 | 8.69 | qfq | 22,350,500 | 205,068,083 | -2.36% |
| 2026-03-03 | 10.04 | 10.09 | 9.27 | 9.34 | 8.90 | qfq | 33,711,326 | 321,814,475 | -6.97% |
| 2026-03-02 | 9.93 | 10.16 | 9.87 | 10.04 | 9.57 | qfq | 15,340,312 | 153,700,994 | 0.10% |
| 2026-02-27 | 10.11 | 10.15 | 9.92 | 10.03 | 9.56 | qfq | 12,170,953 | 121,929,245 | -1.08% |
| 2026-02-26 | 10.26 | 10.34 | 10.06 | 10.14 | 9.67 | qfq | 12,972,460 | 131,430,151 | -1.17% |
| 2026-02-25 | 10.37 | 10.47 | 10.21 | 10.26 | 9.78 | qfq | 11,236,595 | 116,124,966 | -0.87% |
| 2026-02-24 | 10.24 | 10.48 | 10.15 | 10.35 | 9.87 | qfq | 14,448,415 | 149,772,879 | 1.67% |
| 2026-02-13 | 10.19 | 10.34 | 10.10 | 10.18 | 9.70 | qfq | 10,827,292 | 110,755,990 | -0.59% |
| 2026-02-12 | 9.98 | 10.40 | 9.95 | 10.24 | 9.76 | qfq | 19,184,747 | 196,670,012 | 2.61% |
| 2026-02-11 | 9.94 | 10.12 | 9.90 | 9.98 | 9.51 | qfq | 12,677,300 | 126,906,798 | 0.40% |
| 2026-02-10 | 10.18 | 10.20 | 9.90 | 9.94 | 9.47 | qfq | 11,707,200 | 116,940,555 | -2.55% |
| 2026-02-09 | 10.08 | 10.27 | 10.02 | 10.20 | 9.72 | qfq | 12,714,300 | 129,215,334 | 2.72% |
| 2026-02-06 | 9.97 | 10.20 | 9.91 | 9.93 | 9.47 | qfq | 12,591,700 | 126,536,126 | -1.29% |
| 2026-02-05 | 10.13 | 10.18 | 9.94 | 10.06 | 9.59 | qfq | 15,265,096 | 153,067,701 | -1.08% |
| 2026-02-04 | 9.91 | 10.20 | 9.86 | 10.17 | 9.69 | qfq | 20,644,195 | 208,930,227 | 2.42% |
| 2026-02-03 | 9.53 | 9.96 | 9.47 | 9.93 | 9.47 | qfq | 22,757,880 | 222,453,401 | 5.53% |
| 2026-02-02 | 9.71 | 9.81 | 9.40 | 9.41 | 8.97 | qfq | 13,861,700 | 133,116,844 | -3.19% |
| 2026-01-30 | 9.75 | 9.87 | 9.56 | 9.72 | 9.27 | qfq | 12,490,329 | 121,446,327 | -0.72% |
| 2026-01-29 | 9.56 | 9.82 | 9.53 | 9.79 | 9.33 | qfq | 19,006,571 | 184,654,900 | 2.30% |
| 2026-01-28 | 9.79 | 9.80 | 9.51 | 9.57 | 9.12 | qfq | 16,882,744 | 162,262,928 | -2.35% |
| 2026-01-27 | 10.00 | 10.10 | 9.66 | 9.80 | 9.34 | qfq | 23,474,249 | 230,286,509 | -2.68% |
| 2026-01-26 | 9.62 | 10.19 | 9.56 | 10.07 | 9.60 | qfq | 39,371,806 | 391,769,343 | 4.14% |
| 2026-01-23 | 9.72 | 9.78 | 9.62 | 9.67 | 9.22 | qfq | 12,149,759 | 117,666,419 | -0.51% |
| 2026-01-22 | 9.51 | 9.76 | 9.47 | 9.72 | 9.27 | qfq | 20,105,342 | 193,968,327 | 2.53% |
| 2026-01-21 | 9.56 | 9.60 | 9.43 | 9.48 | 9.04 | qfq | 11,708,515 | 111,156,347 | -1.35% |
| 2026-01-20 | 9.53 | 9.65 | 9.48 | 9.61 | 9.16 | qfq | 13,745,500 | 131,390,925 | 0.84% |
| 2026-01-19 | 9.32 | 9.56 | 9.31 | 9.53 | 9.08 | qfq | 12,365,449 | 117,506,233 | 1.82% |
| 2026-01-16 | 9.50 | 9.53 | 9.30 | 9.36 | 8.92 | qfq | 13,489,289 | 126,483,955 | -1.27% |
| 2026-01-15 | 9.26 | 9.52 | 9.22 | 9.48 | 9.04 | qfq | 17,988,943 | 169,629,181 | 2.38% |
| 2026-01-14 | 9.35 | 9.43 | 9.23 | 9.26 | 8.83 | qfq | 21,831,637 | 203,887,734 | -1.38% |
| 2026-01-13 | 9.36 | 9.49 | 9.28 | 9.39 | 8.95 | qfq | 17,566,515 | 165,160,837 | 0.11% |
| 2026-01-12 | 9.39 | 9.41 | 9.30 | 9.38 | 8.94 | qfq | 15,772,561 | 147,322,770 | 0.00% |
| 2026-01-09 | 9.35 | 9.49 | 9.32 | 9.38 | 8.94 | qfq | 12,418,026 | 116,598,085 | 0.00% |
| 2026-01-08 | 9.34 | 9.47 | 9.30 | 9.38 | 8.94 | qfq | 13,031,700 | 122,112,662 | -0.21% |
| 2026-01-07 | 9.27 | 9.45 | 9.25 | 9.40 | 8.96 | qfq | 18,501,500 | 173,466,011 | 0.86% |
| 2026-01-06 | 9.23 | 9.33 | 9.15 | 9.32 | 8.88 | qfq | 17,030,716 | 157,830,901 | 0.32% |
| 2026-01-05 | 9.20 | 9.41 | 9.15 | 9.29 | 8.86 | qfq | 25,342,500 | 235,373,074 | 1.53% |
| 2025-12-31 | 9.69 | 9.74 | 9.13 | 9.15 | 8.72 | qfq | 36,908,479 | 343,045,727 | -5.38% |
| 2025-12-30 | 9.65 | 9.82 | 9.55 | 9.67 | 9.22 | qfq | 19,451,675 | 188,716,768 | -0.51% |
| 2025-12-29 | 10.01 | 10.08 | 9.65 | 9.72 | 9.27 | qfq | 25,098,021 | 246,119,771 | -3.09% |
| 2025-12-26 | 10.16 | 10.24 | 9.94 | 10.03 | 9.56 | qfq | 17,192,285 | 172,883,347 | -1.67% |
| 2025-12-25 | 10.24 | 10.40 | 10.15 | 10.20 | 9.72 | qfq | 12,440,700 | 127,209,432 | -0.29% |
| 2025-12-24 | 10.22 | 10.30 | 10.19 | 10.23 | 9.75 | qfq | 8,203,600 | 83,851,386 | -0.39% |
| 2025-12-23 | 10.31 | 10.43 | 10.19 | 10.27 | 9.79 | qfq | 8,649,600 | 88,845,707 | -0.48% |
| 2025-12-22 | 10.29 | 10.46 | 10.20 | 10.32 | 9.84 | qfq | 13,231,861 | 136,533,527 | 1.08% |
| 2025-12-19 | 10.28 | 10.50 | 10.18 | 10.21 | 9.73 | qfq | 12,640,441 | 130,314,747 | -1.16% |
| 2025-12-18 | 10.38 | 10.55 | 10.28 | 10.33 | 9.85 | qfq | 12,601,639 | 130,573,487 | -0.77% |
| 2025-12-17 | 10.51 | 10.68 | 10.37 | 10.41 | 9.92 | qfq | 13,380,511 | 140,236,683 | -1.14% |
| 2025-12-16 | 10.65 | 10.70 | 10.36 | 10.53 | 10.04 | qfq | 13,749,183 | 144,482,293 | -0.57% |
| 2025-12-15 | 10.44 | 10.69 | 10.35 | 10.59 | 10.09 | qfq | 16,279,521 | 171,373,583 | 1.44% |
| 2025-12-12 | 10.08 | 10.63 | 10.06 | 10.44 | 9.95 | qfq | 23,954,279 | 249,298,209 | 3.26% |
| 2025-12-11 | 10.12 | 10.28 | 10.06 | 10.11 | 9.64 | qfq | 10,066,413 | 102,389,782 | 0.20% |
| 2025-12-10 | 9.97 | 10.30 | 9.93 | 10.09 | 9.62 | qfq | 15,186,141 | 153,796,634 | 0.70% |
| 2025-12-09 | 10.05 | 10.20 | 10.00 | 10.02 | 9.55 | qfq | 5,891,327 | 59,280,215 | -0.79% |
| 2025-12-08 | 10.15 | 10.19 | 9.93 | 10.10 | 9.63 | qfq | 11,010,276 | 110,831,312 | -0.59% |
| 2025-12-05 | 9.83 | 10.18 | 9.75 | 10.16 | 9.68 | qfq | 13,933,381 | 139,654,587 | 3.25% |
| 2025-12-04 | 9.91 | 9.95 | 9.83 | 9.84 | 9.38 | qfq | 7,924,800 | 78,292,634 | -0.81% |
| 2025-12-03 | 9.87 | 9.97 | 9.74 | 9.92 | 9.46 | qfq | 11,301,400 | 111,455,966 | 0.40% |
| 2025-12-02 | 9.97 | 9.99 | 9.79 | 9.88 | 9.42 | qfq | 6,573,800 | 64,887,968 | -0.90% |
| 2025-12-01 | 10.04 | 10.07 | 9.93 | 9.97 | 9.50 | qfq | 6,539,977 | 65,303,461 | -0.89% |
| 2025-11-28 | 9.91 | 10.10 | 9.78 | 10.06 | 9.59 | qfq | 10,293,772 | 102,679,205 | 1.62% |
| 2025-11-27 | 9.87 | 10.01 | 9.81 | 9.90 | 9.44 | qfq | 11,922,300 | 118,248,681 | 0.00% |
| 2025-11-26 | 9.70 | 9.96 | 9.69 | 9.90 | 9.44 | qfq | 12,307,445 | 121,473,272 | 1.96% |
| 2025-11-25 | 9.61 | 9.87 | 9.61 | 9.71 | 9.26 | qfq | 9,110,261 | 88,627,141 | 1.57% |
| 2025-11-24 | 9.61 | 9.71 | 9.44 | 9.56 | 9.11 | qfq | 11,463,559 | 109,479,596 | -0.10% |
| 2025-11-21 | 9.88 | 9.98 | 9.57 | 9.57 | 9.12 | qfq | 12,297,397 | 120,058,462 | -3.82% |
| 2025-11-20 | 10.10 | 10.16 | 9.91 | 9.95 | 9.48 | qfq | 12,578,206 | 125,841,013 | -1.68% |
| 2025-11-19 | 9.84 | 10.20 | 9.81 | 10.12 | 9.65 | qfq | 18,307,683 | 184,550,195 | 2.33% |
| 2025-11-18 | 10.10 | 10.21 | 9.66 | 9.89 | 9.43 | qfq | 19,850,246 | 195,707,766 | -2.47% |
| 2025-11-17 | 10.32 | 10.36 | 9.98 | 10.14 | 9.67 | qfq | 17,880,596 | 181,344,135 | -0.98% |
| 2025-11-14 | 9.76 | 10.58 | 9.75 | 10.24 | 9.76 | qfq | 39,262,971 | 404,715,306 | 4.49% |
| 2025-11-13 | 9.73 | 9.85 | 9.65 | 9.80 | 9.34 | qfq | 7,960,345 | 77,779,477 | 0.93% |
| 2025-11-12 | 9.79 | 9.87 | 9.67 | 9.71 | 9.26 | qfq | 8,709,600 | 84,865,901 | -0.92% |
| 2025-11-11 | 9.80 | 9.88 | 9.75 | 9.80 | 9.34 | qfq | 6,832,463 | 66,998,673 | 0.00% |
| 2025-11-10 | 9.85 | 9.93 | 9.77 | 9.80 | 9.34 | qfq | 7,589,700 | 74,655,995 | -0.41% |
| 2025-11-07 | 9.95 | 10.00 | 9.81 | 9.84 | 9.38 | qfq | 9,333,088 | 92,186,311 | -1.30% |
| 2025-11-06 | 9.77 | 10.04 | 9.69 | 9.97 | 9.50 | qfq | 22,709,573 | 225,954,700 | 2.26% |
| 2025-11-05 | 9.33 | 9.86 | 9.25 | 9.75 | 9.29 | qfq | 23,785,668 | 230,022,217 | 4.50% |
| 2025-11-04 | 9.58 | 9.58 | 9.28 | 9.33 | 8.89 | qfq | 12,674,715 | 119,088,491 | -2.71% |
| 2025-11-03 | 9.62 | 9.73 | 9.49 | 9.59 | 9.14 | qfq | 16,314,156 | 156,275,408 | -0.21% |
| 2025-10-31 | 9.50 | 9.90 | 9.48 | 9.61 | 9.16 | qfq | 15,578,051 | 151,177,302 | 0.84% |
| 2025-10-30 | 9.28 | 9.60 | 9.19 | 9.53 | 9.08 | qfq | 20,483,685 | 193,750,536 | 2.58% |
| 2025-10-29 | 9.15 | 9.36 | 9.08 | 9.29 | 8.86 | qfq | 14,754,529 | 136,646,426 | 1.64% |
| 2025-10-28 | 9.15 | 9.17 | 9.07 | 9.14 | 8.71 | qfq | 11,516,084 | 105,095,306 | -0.44% |
| 2025-10-27 | 9.46 | 9.54 | 9.11 | 9.18 | 8.75 | qfq | 24,295,656 | 224,358,008 | -3.77% |
| 2025-10-24 | 9.48 | 9.58 | 9.44 | 9.54 | 9.09 | qfq | 8,201,569 | 78,171,942 | 0.53% |
| 2025-10-23 | 9.37 | 9.60 | 9.35 | 9.49 | 9.05 | qfq | 10,287,458 | 97,499,144 | 1.06% |
| 2025-10-22 | 9.62 | 9.62 | 9.34 | 9.39 | 8.95 | qfq | 15,123,874 | 142,690,995 | -2.39% |
| 2025-10-21 | 9.53 | 9.70 | 9.51 | 9.62 | 9.17 | qfq | 9,176,100 | 88,431,911 | 0.84% |
| 2025-10-20 | 9.73 | 9.77 | 9.48 | 9.54 | 9.09 | qfq | 10,545,797 | 100,837,866 | -1.14% |
| 2025-10-17 | 9.80 | 9.95 | 9.64 | 9.65 | 9.20 | qfq | 14,504,620 | 141,439,671 | -1.83% |
| 2025-10-16 | 9.75 | 9.92 | 9.66 | 9.83 | 9.37 | qfq | 16,147,446 | 158,320,506 | 0.41% |
| 2025-10-15 | 9.57 | 9.93 | 9.54 | 9.79 | 9.33 | qfq | 18,882,140 | 184,629,329 | 2.62% |
| 2025-10-14 | 9.40 | 9.63 | 9.40 | 9.54 | 9.09 | qfq | 14,771,347 | 141,204,948 | 1.49% |
| 2025-10-13 | 9.26 | 9.57 | 9.20 | 9.40 | 8.96 | qfq | 14,404,761 | 135,698,772 | -1.36% |
| 2025-10-10 | 9.44 | 9.58 | 9.33 | 9.53 | 9.08 | qfq | 12,673,784 | 120,240,259 | 0.42% |
| 2025-10-09 | 9.60 | 9.66 | 9.34 | 9.49 | 9.05 | qfq | 18,310,300 | 173,283,481 | -1.25% |
| 2025-09-30 | 9.46 | 9.68 | 9.31 | 9.61 | 9.16 | qfq | 28,964,100 | 275,957,378 | 1.69% |
| 2025-09-29 | 9.00 | 9.47 | 8.87 | 9.45 | 9.01 | qfq | 25,254,932 | 233,886,199 | 5.00% |
| 2025-09-26 | 8.88 | 9.15 | 8.80 | 9.00 | 8.58 | qfq | 17,177,597 | 155,039,788 | 1.12% |
| 2025-09-25 | 8.92 | 9.02 | 8.86 | 8.90 | 8.48 | qfq | 10,951,200 | 97,882,831 | -0.22% |
| 2025-09-24 | 8.82 | 8.96 | 8.75 | 8.92 | 8.50 | qfq | 8,083,781 | 71,914,299 | 0.68% |
| 2025-09-23 | 8.88 | 8.88 | 8.66 | 8.86 | 8.45 | qfq | 12,466,597 | 109,190,797 | -0.23% |
| 2025-09-22 | 9.00 | 9.03 | 8.80 | 8.88 | 8.46 | qfq | 12,503,872 | 111,070,759 | -1.44% |
| 2025-09-19 | 9.04 | 9.04 | 8.90 | 9.01 | 8.59 | qfq | 12,638,927 | 113,379,716 | -0.22% |
| 2025-09-18 | 9.24 | 9.30 | 8.95 | 9.03 | 8.61 | qfq | 17,288,524 | 158,205,533 | -2.69% |
| 2025-09-17 | 9.25 | 9.31 | 9.20 | 9.28 | 8.85 | qfq | 12,188,680 | 112,770,797 | 0.11% |
| 2025-09-16 | 9.45 | 9.46 | 9.22 | 9.27 | 8.84 | qfq | 15,533,204 | 144,267,962 | -2.11% |
| 2025-09-15 | 9.38 | 9.56 | 9.35 | 9.47 | 9.03 | qfq | 17,910,773 | 169,203,556 | 1.39% |
| 2025-09-12 | 9.43 | 9.61 | 9.31 | 9.34 | 8.90 | qfq | 14,100,500 | 132,945,234 | -1.16% |
| 2025-09-11 | 9.48 | 9.56 | 9.34 | 9.45 | 9.01 | qfq | 17,405,300 | 164,116,244 | -0.53% |
| 2025-09-10 | 9.64 | 9.68 | 9.45 | 9.50 | 9.06 | qfq | 17,088,531 | 163,171,422 | -1.86% |
| 2025-09-09 | 9.43 | 9.78 | 9.37 | 9.68 | 9.23 | qfq | 32,804,304 | 314,635,907 | 2.43% |
| 2025-09-08 | 9.24 | 9.46 | 9.19 | 9.45 | 9.01 | qfq | 23,745,700 | 221,902,651 | 2.72% |
| 2025-09-05 | 9.06 | 9.24 | 9.03 | 9.20 | 8.77 | qfq | 17,712,320 | 162,210,647 | 1.43% |
| 2025-09-04 | 9.05 | 9.21 | 8.93 | 9.07 | 8.65 | qfq | 18,478,055 | 167,592,606 | 0.11% |
| 2025-09-03 | 9.20 | 9.37 | 9.05 | 9.06 | 8.64 | qfq | 16,801,603 | 154,059,350 | -1.41% |
| 2025-09-02 | 9.16 | 9.27 | 9.01 | 9.19 | 8.76 | qfq | 21,691,422 | 198,038,612 | 0.33% |
| 2025-09-01 | 9.06 | 9.24 | 9.01 | 9.16 | 8.73 | qfq | 20,794,000 | 190,200,051 | 0.66% |
| 2025-08-29 | 8.98 | 9.15 | 8.87 | 9.10 | 8.67 | qfq | 21,841,573 | 197,035,560 | 0.78% |
| 2025-08-28 | 8.91 | 9.05 | 8.77 | 9.03 | 8.61 | qfq | 21,731,117 | 194,056,939 | 1.12% |
| 2025-08-27 | 9.10 | 9.21 | 8.93 | 8.93 | 8.51 | qfq | 24,030,100 | 218,713,100 | -1.54% |
| 2025-08-26 | 8.98 | 9.16 | 8.91 | 9.07 | 8.65 | qfq | 18,851,000 | 170,583,055 | 1.00% |
| 2025-08-25 | 8.95 | 9.04 | 8.91 | 8.98 | 8.56 | qfq | 17,119,700 | 153,711,154 | 0.45% |
| 2025-08-22 | 8.88 | 8.96 | 8.83 | 8.94 | 8.52 | qfq | 15,895,991 | 141,604,797 | 0.45% |
| 2025-08-21 | 8.93 | 8.93 | 8.84 | 8.90 | 8.48 | qfq | 13,108,789 | 116,490,686 | -0.34% |
| 2025-08-20 | 8.74 | 8.93 | 8.73 | 8.93 | 8.51 | qfq | 17,230,146 | 152,563,298 | 1.71% |
| 2025-08-19 | 8.79 | 8.85 | 8.72 | 8.78 | 8.37 | qfq | 11,369,254 | 99,850,223 | -0.11% |
| 2025-08-18 | 8.87 | 8.90 | 8.77 | 8.79 | 8.38 | qfq | 20,386,490 | 179,828,206 | -0.68% |
| 2025-08-15 | 8.70 | 8.87 | 8.70 | 8.85 | 8.44 | qfq | 12,593,989 | 111,049,724 | 1.61% |
| 2025-08-14 | 8.88 | 8.91 | 8.68 | 8.71 | 8.30 | qfq | 14,532,061 | 127,614,713 | -1.91% |
| 2025-08-13 | 8.88 | 8.98 | 8.83 | 8.88 | 8.46 | qfq | 15,204,971 | 135,397,110 | 0.23% |
| 2025-08-12 | 8.78 | 8.92 | 8.72 | 8.86 | 8.45 | qfq | 17,185,571 | 151,643,017 | 0.91% |
| 2025-08-11 | 8.59 | 8.83 | 8.57 | 8.78 | 8.37 | qfq | 21,563,712 | 188,435,558 | 2.09% |
| 2025-08-08 | 8.56 | 8.77 | 8.44 | 8.60 | 8.20 | qfq | 29,006,921 | 248,331,158 | 0.12% |
| 2025-08-07 | 8.69 | 8.72 | 8.57 | 8.59 | 8.19 | qfq | 10,881,500 | 93,690,374 | -1.04% |
| 2025-08-06 | 8.67 | 8.69 | 8.59 | 8.68 | 8.27 | qfq | 10,820,191 | 93,509,735 | 0.12% |
| 2025-08-05 | 8.65 | 8.72 | 8.64 | 8.67 | 8.26 | qfq | 8,352,991 | 72,494,291 | 0.35% |
| 2025-08-04 | 8.57 | 8.65 | 8.53 | 8.64 | 8.24 | qfq | 8,918,270 | 76,608,515 | 0.35% |
| 2025-08-01 | 8.63 | 8.68 | 8.58 | 8.61 | 8.21 | qfq | 9,799,400 | 84,468,616 | -0.35% |
| 2025-07-31 | 8.76 | 8.78 | 8.59 | 8.64 | 8.24 | qfq | 11,846,300 | 102,769,646 | -1.59% |
| 2025-07-30 | 8.82 | 8.86 | 8.71 | 8.78 | 8.37 | qfq | 10,895,300 | 95,885,190 | -0.45% |
| 2025-07-29 | 8.83 | 8.86 | 8.70 | 8.82 | 8.41 | qfq | 14,224,754 | 124,594,670 | -0.45% |
| 2025-07-28 | 8.94 | 8.95 | 8.81 | 8.86 | 8.45 | qfq | 12,232,050 | 108,490,384 | -1.01% |
| 2025-07-25 | 9.00 | 9.06 | 8.91 | 8.95 | 8.53 | qfq | 15,497,520 | 139,402,210 | -0.89% |
| 2025-07-24 | 9.08 | 9.15 | 8.91 | 9.03 | 8.61 | qfq | 24,275,129 | 219,269,170 | 1.46% |
| 2025-07-23 | 9.10 | 9.18 | 8.86 | 8.90 | 8.48 | qfq | 30,435,570 | 272,518,720 | -1.77% |
| 2025-07-22 | 8.69 | 9.45 | 8.62 | 9.06 | 8.64 | qfq | 51,989,480 | 468,244,927 | 4.86% |
| 2025-07-21 | 8.40 | 8.78 | 8.40 | 8.64 | 8.24 | qfq | 24,314,593 | 209,417,958 | 2.98% |
| 2025-07-18 | 8.42 | 8.45 | 8.36 | 8.39 | 8.00 | qfq | 6,825,218 | 57,251,810 | -0.24% |
| 2025-07-17 | 8.43 | 8.50 | 8.37 | 8.41 | 8.02 | qfq | 8,665,200 | 72,937,036 | -0.36% |
| 2025-07-16 | 8.36 | 8.52 | 8.33 | 8.44 | 8.05 | qfq | 10,985,500 | 92,623,042 | 1.08% |
| 2025-07-15 | 8.40 | 8.52 | 8.32 | 8.35 | 7.96 | qfq | 12,287,300 | 103,234,204 | -0.71% |
| 2025-07-14 | 8.40 | 8.44 | 8.37 | 8.41 | 8.02 | qfq | 9,668,700 | 81,289,287 | 0.36% |
| 2025-07-11 | 8.34 | 8.43 | 8.29 | 8.38 | 7.99 | qfq | 13,384,191 | 111,980,981 | 0.48% |
| 2025-07-10 | 8.30 | 8.35 | 8.26 | 8.34 | 7.95 | qfq | 8,556,982 | 71,107,055 | 0.48% |
| 2025-07-09 | 8.36 | 8.41 | 8.27 | 8.30 | 7.91 | qfq | 10,247,974 | 85,392,699 | -1.19% |
| 2025-07-08 | 8.29 | 8.41 | 8.27 | 8.40 | 8.01 | qfq | 12,172,829 | 101,704,620 | 1.33% |
| 2025-07-07 | 8.26 | 8.32 | 8.21 | 8.29 | 7.90 | qfq | 9,306,173 | 76,988,704 | 0.36% |
| 2025-07-04 | 8.30 | 8.38 | 8.25 | 8.26 | 7.87 | qfq | 10,476,963 | 86,957,011 | -0.84% |
| 2025-07-03 | 8.23 | 8.38 | 8.20 | 8.33 | 7.94 | qfq | 15,880,289 | 131,846,419 | 1.22% |
| 2025-07-02 | 8.17 | 8.23 | 8.13 | 8.23 | 7.84 | qfq | 12,952,375 | 106,051,252 | 0.86% |
| 2025-07-01 | 8.14 | 8.20 | 8.12 | 8.16 | 7.78 | qfq | 10,816,728 | 88,241,017 | 0.37% |
| 2025-06-30 | 8.11 | 8.14 | 8.09 | 8.13 | 7.75 | qfq | 9,645,486 | 78,256,780 | 0.37% |
| 2025-06-27 | 8.14 | 8.16 | 8.08 | 8.10 | 7.72 | qfq | 9,895,009 | 80,378,500 | -0.12% |
| 2025-06-26 | 8.17 | 8.18 | 8.11 | 8.11 | 7.73 | qfq | 8,202,040 | 66,758,514 | -0.61% |
| 2025-06-25 | 8.13 | 8.19 | 8.11 | 8.16 | 7.78 | qfq | 11,663,964 | 95,031,563 | 0.37% |
| 2025-06-24 | 8.00 | 8.15 | 8.00 | 8.13 | 7.75 | qfq | 13,667,199 | 110,791,437 | 1.50% |
| 2025-06-23 | 8.02 | 8.04 | 7.90 | 8.01 | 7.64 | qfq | 13,475,980 | 107,284,319 | -0.74% |
| 2025-06-20 | 8.03 | 8.11 | 7.98 | 8.07 | 7.69 | qfq | 7,593,883 | 61,015,594 | 0.88% |
| 2025-06-19 | 8.03 | 8.03 | 7.96 | 8.00 | 7.63 | qfq | 8,712,552 | 69,674,029 | -0.37% |
| 2025-06-18 | 8.04 | 8.10 | 8.00 | 8.03 | 7.65 | qfq | 5,223,043 | 41,924,454 | -0.50% |
| 2025-06-17 | 8.03 | 8.07 | 7.99 | 8.07 | 7.69 | qfq | 5,885,218 | 47,311,590 | 0.88% |
| 2025-06-16 | 8.01 | 8.06 | 7.97 | 8.00 | 7.63 | qfq | 12,340,387 | 98,844,083 | -0.37% |
| 2025-06-13 | 8.22 | 8.22 | 8.03 | 8.03 | 7.65 | qfq | 13,434,918 | 108,823,873 | -1.95% |
| 2025-06-12 | 8.19 | 8.25 | 8.14 | 8.19 | 7.81 | qfq | 9,390,753 | 76,923,480 | -0.36% |
| 2025-06-11 | 8.20 | 8.29 | 8.17 | 8.22 | 7.84 | qfq | 13,806,503 | 113,874,930 | -3.07% |
| 2025-06-10 | 8.43 | 8.48 | 8.35 | 8.48 | 7.82 | qfq | 11,545,830 | 97,308,167 | 0.59% |
| 2025-06-09 | 8.39 | 8.44 | 8.36 | 8.43 | 7.77 | qfq | 6,988,116 | 58,720,597 | 0.84% |
| 2025-06-06 | 8.38 | 8.40 | 8.33 | 8.36 | 7.71 | qfq | 6,508,911 | 54,402,671 | -0.36% |
| 2025-06-05 | 8.39 | 8.41 | 8.36 | 8.39 | 7.73 | qfq | 5,465,294 | 45,817,300 | -0.12% |
| 2025-06-04 | 8.36 | 8.43 | 8.35 | 8.40 | 7.74 | qfq | 7,946,647 | 66,662,302 | 0.60% |
| 2025-06-03 | 8.33 | 8.36 | 8.28 | 8.35 | 7.70 | qfq | 9,459,700 | 78,694,159 | -0.24% |
| 2025-05-30 | 8.51 | 8.55 | 8.35 | 8.37 | 7.71 | qfq | 13,961,406 | 117,469,397 | -2.22% |
| 2025-05-29 | 8.30 | 8.56 | 8.29 | 8.56 | 7.89 | qfq | 18,572,161 | 157,473,526 | 3.38% |
| 2025-05-28 | 8.25 | 8.38 | 8.25 | 8.28 | 7.63 | qfq | 8,148,306 | 67,738,239 | 0.61% |
| 2025-05-27 | 8.22 | 8.30 | 8.18 | 8.23 | 7.59 | qfq | 7,988,400 | 65,719,691 | -0.12% |
| 2025-05-26 | 8.35 | 8.38 | 8.21 | 8.24 | 7.60 | qfq | 10,889,100 | 90,234,565 | -1.55% |
| 2025-05-23 | 8.40 | 8.62 | 8.37 | 8.37 | 7.71 | qfq | 10,096,630 | 85,620,169 | -0.95% |
| 2025-05-22 | 8.53 | 8.56 | 8.44 | 8.45 | 7.79 | qfq | 5,571,300 | 47,269,366 | -1.40% |
| 2025-05-21 | 8.51 | 8.58 | 8.50 | 8.57 | 7.90 | qfq | 6,359,857 | 54,355,410 | 0.59% |
| 2025-05-20 | 8.45 | 8.54 | 8.42 | 8.52 | 7.85 | qfq | 6,298,980 | 53,512,862 | 0.71% |
| 2025-05-19 | 8.45 | 8.47 | 8.37 | 8.46 | 7.80 | qfq | 6,607,895 | 55,631,485 | 0.24% |
| 2025-05-16 | 8.48 | 8.52 | 8.43 | 8.44 | 7.78 | qfq | 7,597,788 | 64,377,699 | -0.59% |
| 2025-05-15 | 8.63 | 8.69 | 8.47 | 8.49 | 7.83 | qfq | 11,772,185 | 100,690,230 | -1.62% |
| 2025-05-14 | 8.53 | 8.71 | 8.44 | 8.63 | 7.95 | qfq | 15,040,033 | 129,303,864 | 1.41% |
| 2025-05-13 | 8.56 | 8.62 | 8.48 | 8.51 | 7.84 | qfq | 8,837,683 | 75,409,498 | -0.12% |
| 2025-05-12 | 8.39 | 8.54 | 8.36 | 8.52 | 7.85 | qfq | 10,878,400 | 92,209,279 | 2.65% |
| 2025-05-09 | 8.38 | 8.40 | 8.28 | 8.30 | 7.65 | qfq | 5,946,426 | 49,459,787 | -0.72% |
| 2025-05-08 | 8.25 | 8.37 | 8.25 | 8.36 | 7.71 | qfq | 7,449,779 | 62,091,886 | 0.84% |
| 2025-05-07 | 8.37 | 8.48 | 8.25 | 8.29 | 7.64 | qfq | 10,506,867 | 87,650,867 | -0.12% |
| 2025-05-06 | 8.20 | 8.30 | 8.18 | 8.30 | 7.65 | qfq | 9,111,456 | 75,037,053 | 2.22% |
| 2025-04-30 | 8.16 | 8.22 | 8.12 | 8.12 | 7.48 | qfq | 8,958,669 | 73,136,684 | -0.25% |
| 2025-04-29 | 8.09 | 8.18 | 7.95 | 8.14 | 7.50 | qfq | 9,528,972 | 77,300,235 | 0.87% |
| 2025-04-28 | 8.50 | 8.55 | 8.05 | 8.07 | 7.44 | qfq | 30,428,482 | 247,879,406 | -6.27% |
| 2025-04-25 | 8.53 | 8.67 | 8.53 | 8.61 | 7.94 | qfq | 11,415,926 | 98,469,458 | 1.18% |
| 2025-04-24 | 8.58 | 8.61 | 8.50 | 8.51 | 7.84 | qfq | 9,085,800 | 77,657,672 | -1.05% |
| 2025-04-23 | 8.57 | 8.66 | 8.55 | 8.60 | 7.93 | qfq | 10,534,076 | 90,561,518 | 0.47% |
| 2025-04-22 | 8.54 | 8.66 | 8.50 | 8.56 | 7.89 | qfq | 13,427,500 | 115,100,437 | 0.00% |
| 2025-04-21 | 8.46 | 8.60 | 8.41 | 8.56 | 7.89 | qfq | 14,054,600 | 120,082,048 | 1.06% |
| 2025-04-18 | 8.51 | 8.52 | 8.40 | 8.47 | 7.81 | qfq | 9,218,400 | 77,912,497 | -0.59% |
| 2025-04-17 | 8.51 | 8.60 | 8.48 | 8.52 | 7.85 | qfq | 8,712,500 | 74,345,958 | -0.58% |
| 2025-04-16 | 8.73 | 8.76 | 8.51 | 8.57 | 7.90 | qfq | 10,777,600 | 92,546,145 | -1.95% |
| 2025-04-15 | 8.77 | 8.81 | 8.59 | 8.74 | 8.06 | qfq | 13,375,700 | 116,237,741 | -0.46% |
| 2025-04-14 | 8.98 | 9.03 | 8.74 | 8.78 | 8.09 | qfq | 18,144,951 | 160,476,935 | -1.24% |
| 2025-04-11 | 8.90 | 9.07 | 8.86 | 8.89 | 8.19 | qfq | 13,326,350 | 119,161,078 | -1.44% |
| 2025-04-10 | 8.72 | 9.30 | 8.72 | 9.02 | 8.31 | qfq | 28,389,841 | 257,557,620 | 4.76% |
| 2025-04-09 | 8.47 | 8.65 | 8.19 | 8.61 | 7.94 | qfq | 18,673,985 | 158,342,929 | 0.23% |
| 2025-04-08 | 8.56 | 8.75 | 8.44 | 8.59 | 7.92 | qfq | 23,905,700 | 205,713,122 | -1.26% |
| 2025-04-07 | 8.88 | 9.03 | 8.03 | 8.70 | 8.02 | qfq | 44,541,916 | 379,778,667 | -7.05% |
| 2025-04-03 | 9.34 | 9.51 | 9.32 | 9.36 | 8.63 | qfq | 19,815,682 | 186,064,871 | -1.16% |
| 2025-04-02 | 9.30 | 9.56 | 9.13 | 9.47 | 8.73 | qfq | 38,193,618 | 358,777,845 | 3.27% |
| 2025-04-01 | 8.93 | 9.26 | 8.93 | 9.17 | 8.45 | qfq | 25,085,882 | 229,068,447 | 1.44% |
| 2025-03-31 | 9.17 | 9.39 | 9.02 | 9.04 | 8.33 | qfq | 36,996,818 | 341,775,104 | -0.44% |
| 2025-03-28 | 9.10 | 9.17 | 9.00 | 9.08 | 8.37 | qfq | 13,834,900 | 125,541,793 | -0.44% |
| 2025-03-27 | 9.18 | 9.26 | 9.10 | 9.12 | 8.41 | qfq | 20,488,038 | 187,856,645 | -0.22% |
| 2025-03-26 | 8.94 | 9.19 | 8.94 | 9.14 | 8.42 | qfq | 21,674,006 | 197,646,430 | 2.01% |
| 2025-03-25 | 8.84 | 8.99 | 8.79 | 8.96 | 8.26 | qfq | 11,248,318 | 100,256,739 | 1.24% |
| 2025-03-24 | 8.93 | 8.98 | 8.74 | 8.85 | 8.16 | qfq | 16,891,215 | 149,031,418 | -0.90% |
| 2025-03-21 | 9.00 | 9.06 | 8.89 | 8.93 | 8.23 | qfq | 16,333,300 | 146,684,327 | -0.78% |
| 2025-03-20 | 8.87 | 9.02 | 8.86 | 9.00 | 8.30 | qfq | 16,900,825 | 151,335,385 | 1.12% |
| 2025-03-19 | 8.88 | 9.01 | 8.85 | 8.90 | 8.20 | qfq | 27,656,400 | 247,446,868 | 0.68% |
| 2025-03-18 | 8.84 | 8.85 | 8.78 | 8.84 | 8.15 | qfq | 9,307,120 | 82,017,443 | 0.11% |
| 2025-03-17 | 8.86 | 8.89 | 8.81 | 8.83 | 8.14 | qfq | 11,766,059 | 103,965,077 | 0.23% |
| 2025-03-14 | 8.68 | 8.82 | 8.66 | 8.81 | 8.12 | qfq | 15,644,027 | 137,279,733 | 1.26% |
| 2025-03-13 | 8.80 | 8.82 | 8.60 | 8.70 | 8.02 | qfq | 12,322,866 | 106,898,629 | -0.91% |
| 2025-03-12 | 8.72 | 8.84 | 8.72 | 8.78 | 8.09 | qfq | 14,688,600 | 129,109,617 | 0.80% |
| 2025-03-11 | 8.62 | 8.72 | 8.57 | 8.71 | 8.03 | qfq | 12,383,300 | 107,036,339 | 0.35% |
| 2025-03-10 | 8.63 | 8.69 | 8.60 | 8.68 | 8.00 | qfq | 11,240,179 | 97,286,450 | 0.58% |
| 2025-03-07 | 8.67 | 8.69 | 8.55 | 8.63 | 7.95 | qfq | 15,355,572 | 132,345,648 | -0.80% |
| 2025-03-06 | 8.68 | 8.80 | 8.63 | 8.70 | 8.02 | qfq | 17,236,078 | 150,052,836 | 0.46% |
| 2025-03-05 | 8.74 | 8.79 | 8.60 | 8.66 | 7.98 | qfq | 10,781,469 | 93,413,188 | -0.92% |
| 2025-03-04 | 8.66 | 8.77 | 8.61 | 8.74 | 8.06 | qfq | 8,617,016 | 75,156,715 | 0.58% |
| 2025-03-03 | 8.67 | 8.79 | 8.64 | 8.69 | 8.01 | qfq | 14,723,495 | 128,525,007 | 0.35% |
| 2025-02-28 | 8.82 | 8.86 | 8.60 | 8.66 | 7.98 | qfq | 15,626,884 | 136,182,118 | -2.26% |
| 2025-02-27 | 8.89 | 8.92 | 8.76 | 8.86 | 8.17 | qfq | 14,883,266 | 131,416,239 | -0.23% |
| 2025-02-26 | 8.68 | 9.00 | 8.68 | 8.88 | 8.19 | qfq | 23,695,541 | 210,353,883 | 2.42% |
| 2025-02-25 | 8.62 | 8.75 | 8.53 | 8.67 | 7.99 | qfq | 16,074,458 | 139,201,606 | 0.23% |
| 2025-02-24 | 8.64 | 8.73 | 8.60 | 8.65 | 7.97 | qfq | 13,503,835 | 117,119,542 | 0.12% |
| 2025-02-21 | 8.65 | 8.69 | 8.60 | 8.64 | 7.96 | qfq | 13,187,606 | 113,927,579 | 0.12% |
| 2025-02-20 | 8.75 | 8.78 | 8.57 | 8.63 | 7.95 | qfq | 15,832,021 | 136,538,337 | -1.60% |
| 2025-02-19 | 8.69 | 8.80 | 8.64 | 8.77 | 8.08 | qfq | 9,903,292 | 86,517,787 | 0.69% |
| 2025-02-18 | 8.84 | 8.87 | 8.65 | 8.71 | 8.03 | qfq | 13,093,020 | 114,745,509 | -1.80% |
| 2025-02-17 | 8.99 | 9.02 | 8.82 | 8.87 | 8.18 | qfq | 14,013,133 | 124,348,522 | -1.33% |
| 2025-02-14 | 8.82 | 9.02 | 8.82 | 8.99 | 8.29 | qfq | 12,161,526 | 108,938,915 | 1.47% |
| 2025-02-13 | 9.02 | 9.09 | 8.84 | 8.86 | 8.17 | qfq | 15,565,497 | 139,447,268 | -1.99% |
| 2025-02-12 | 8.97 | 9.05 | 8.93 | 9.04 | 8.33 | qfq | 10,146,071 | 91,179,233 | 0.44% |
| 2025-02-11 | 9.13 | 9.17 | 8.95 | 9.00 | 8.30 | qfq | 14,372,808 | 129,578,082 | -1.64% |
| 2025-02-10 | 9.22 | 9.30 | 9.10 | 9.15 | 8.43 | qfq | 16,226,900 | 148,594,132 | -0.65% |
| 2025-02-07 | 9.13 | 9.26 | 9.00 | 9.21 | 8.49 | qfq | 20,440,921 | 187,451,718 | 1.10% |
| 2025-02-06 | 9.09 | 9.12 | 8.97 | 9.11 | 8.40 | qfq | 16,199,600 | 146,553,240 | -0.33% |
| 2025-02-05 | 9.27 | 9.34 | 9.10 | 9.14 | 8.42 | qfq | 10,168,374 | 93,861,717 | -0.98% |
| 2025-01-27 | 9.10 | 9.35 | 9.07 | 9.23 | 8.51 | qfq | 13,120,261 | 120,729,849 | 1.54% |
| 2025-01-24 | 8.99 | 9.11 | 8.95 | 9.09 | 8.38 | qfq | 8,821,918 | 80,019,316 | 1.22% |
| 2025-01-23 | 9.07 | 9.16 | 8.98 | 8.98 | 8.28 | qfq | 8,506,100 | 77,277,314 | -0.22% |
| 2025-01-22 | 9.01 | 9.04 | 8.92 | 9.00 | 8.30 | qfq | 6,251,265 | 56,076,492 | -0.33% |
| 2025-01-21 | 9.07 | 9.12 | 8.93 | 9.03 | 8.32 | qfq | 8,046,966 | 72,344,093 | -0.22% |
| 2025-01-20 | 9.12 | 9.27 | 9.03 | 9.05 | 8.34 | qfq | 9,416,900 | 85,952,948 | -0.33% |
| 2025-01-17 | 9.03 | 9.11 | 8.96 | 9.08 | 8.37 | qfq | 4,939,650 | 44,751,257 | 0.44% |
| 2025-01-16 | 9.01 | 9.21 | 9.00 | 9.04 | 8.33 | qfq | 9,775,100 | 88,855,164 | 0.78% |
| 2025-01-15 | 8.99 | 9.02 | 8.93 | 8.97 | 8.27 | qfq | 7,077,499 | 63,458,583 | -0.33% |
| 2025-01-14 | 8.72 | 9.01 | 8.72 | 9.00 | 8.30 | qfq | 12,056,445 | 107,472,189 | 3.21% |
| 2025-01-13 | 8.56 | 8.78 | 8.53 | 8.72 | 8.04 | qfq | 8,630,421 | 74,979,279 | 0.93% |
| 2025-01-10 | 8.78 | 8.88 | 8.63 | 8.64 | 7.96 | qfq | 8,202,846 | 71,856,611 | -1.71% |
| 2025-01-09 | 8.76 | 8.90 | 8.73 | 8.79 | 8.10 | qfq | 8,629,900 | 76,151,107 | -0.45% |
| 2025-01-08 | 8.89 | 8.89 | 8.61 | 8.83 | 8.14 | qfq | 13,545,119 | 118,613,583 | -0.67% |
| 2025-01-07 | 8.85 | 8.98 | 8.78 | 8.89 | 8.19 | qfq | 8,704,477 | 77,232,637 | 0.34% |
| 2025-01-06 | 8.83 | 8.98 | 8.77 | 8.86 | 8.17 | qfq | 10,474,053 | 92,901,692 | 0.11% |
| 2025-01-03 | 8.90 | 9.07 | 8.82 | 8.85 | 8.16 | qfq | 13,625,974 | 121,886,665 | -0.11% |
| 2025-01-02 | 9.05 | 9.16 | 8.80 | 8.86 | 8.17 | qfq | 11,495,300 | 103,189,262 | -2.10% |
| 2024-12-31 | 9.24 | 9.27 | 9.05 | 9.05 | 8.34 | qfq | 10,959,400 | 100,315,789 | -2.06% |
| 2024-12-30 | 9.33 | 9.33 | 9.20 | 9.24 | 8.52 | qfq | 15,344,590 | 141,934,841 | -1.07% |
| 2024-12-27 | 9.50 | 9.50 | 9.29 | 9.34 | 8.61 | qfq | 17,643,998 | 165,371,370 | -1.79% |
| 2024-12-26 | 9.60 | 9.67 | 9.46 | 9.51 | 8.77 | qfq | 8,986,037 | 85,625,005 | -0.73% |
| 2024-12-25 | 9.49 | 9.62 | 9.41 | 9.58 | 8.83 | qfq | 11,979,000 | 113,938,841 | 0.52% |
| 2024-12-24 | 9.37 | 9.57 | 9.32 | 9.53 | 8.78 | qfq | 12,319,991 | 117,019,157 | 2.36% |
| 2024-12-23 | 9.41 | 9.51 | 9.28 | 9.31 | 8.58 | qfq | 11,832,434 | 111,118,193 | -0.96% |
| 2024-12-20 | 9.56 | 9.62 | 9.39 | 9.40 | 8.66 | qfq | 14,990,162 | 142,140,167 | -1.78% |
| 2024-12-19 | 9.50 | 9.60 | 9.45 | 9.57 | 8.82 | qfq | 9,630,000 | 91,647,821 | -0.10% |
| 2024-12-18 | 9.70 | 9.82 | 9.57 | 9.58 | 8.83 | qfq | 11,630,790 | 112,754,373 | -1.14% |
| 2024-12-17 | 9.70 | 9.84 | 9.64 | 9.69 | 8.93 | qfq | 11,775,500 | 114,601,023 | -0.31% |
| 2024-12-16 | 9.85 | 9.95 | 9.67 | 9.72 | 8.96 | qfq | 12,765,157 | 124,681,789 | -1.52% |
| 2024-12-13 | 10.10 | 10.11 | 9.86 | 9.87 | 9.10 | qfq | 16,467,088 | 164,141,911 | -2.76% |
| 2024-12-12 | 10.11 | 10.16 | 9.98 | 10.15 | 9.36 | qfq | 17,288,655 | 174,175,235 | 1.50% |
| 2024-12-11 | 9.85 | 10.03 | 9.82 | 10.00 | 9.22 | qfq | 12,941,524 | 128,958,275 | 1.32% |
| 2024-12-10 | 10.02 | 10.13 | 9.85 | 9.87 | 9.10 | qfq | 18,937,650 | 189,513,916 | 0.41% |
| 2024-12-09 | 9.85 | 9.97 | 9.75 | 9.83 | 9.06 | qfq | 14,645,759 | 144,481,855 | -0.51% |
| 2024-12-06 | 9.88 | 9.94 | 9.74 | 9.88 | 9.11 | qfq | 20,290,475 | 199,558,739 | -0.70% |
| 2024-12-05 | 9.86 | 9.98 | 9.86 | 9.95 | 9.17 | qfq | 8,762,700 | 87,015,499 | 0.40% |
| 2024-12-04 | 10.06 | 10.09 | 9.86 | 9.91 | 9.13 | qfq | 11,521,300 | 114,854,244 | -1.98% |
| 2024-12-03 | 10.09 | 10.14 | 9.99 | 10.11 | 9.32 | qfq | 12,548,300 | 126,170,353 | 0.00% |
| 2024-12-02 | 9.98 | 10.14 | 9.92 | 10.11 | 9.32 | qfq | 15,643,176 | 157,381,331 | 2.54% |
| 2024-11-29 | 9.75 | 9.99 | 9.72 | 9.86 | 9.09 | qfq | 16,114,418 | 159,201,918 | 0.61% |
| 2024-11-28 | 9.85 | 9.93 | 9.76 | 9.80 | 9.03 | qfq | 11,252,701 | 110,593,036 | -0.51% |
| 2024-11-27 | 9.68 | 9.86 | 9.45 | 9.85 | 9.08 | qfq | 12,426,600 | 119,560,760 | 1.65% |
| 2024-11-26 | 9.81 | 9.86 | 9.63 | 9.69 | 8.93 | qfq | 9,299,497 | 90,626,543 | -1.12% |
| 2024-11-25 | 9.90 | 9.91 | 9.60 | 9.80 | 9.03 | qfq | 13,046,397 | 127,317,203 | 0.41% |
| 2024-11-22 | 10.20 | 10.20 | 9.75 | 9.76 | 9.00 | qfq | 19,192,466 | 191,765,207 | -4.59% |
| 2024-11-21 | 10.20 | 10.40 | 10.13 | 10.23 | 9.43 | qfq | 17,394,547 | 178,663,021 | 0.20% |
| 2024-11-20 | 10.15 | 10.23 | 10.07 | 10.21 | 9.41 | qfq | 17,143,890 | 174,066,254 | 0.20% |
| 2024-11-19 | 10.04 | 10.20 | 9.93 | 10.19 | 9.39 | qfq | 14,259,587 | 143,591,514 | 2.00% |
| 2024-11-18 | 10.15 | 10.26 | 9.90 | 9.99 | 9.21 | qfq | 22,082,370 | 222,439,099 | -1.48% |
| 2024-11-15 | 10.17 | 10.47 | 10.12 | 10.14 | 9.35 | qfq | 18,535,448 | 190,426,462 | -0.10% |
| 2024-11-14 | 10.53 | 10.54 | 10.13 | 10.15 | 9.36 | qfq | 20,995,600 | 216,382,695 | -3.70% |
| 2024-11-13 | 10.53 | 10.70 | 10.41 | 10.54 | 9.72 | qfq | 22,668,187 | 238,784,760 | -0.66% |
| 2024-11-12 | 10.60 | 10.89 | 10.43 | 10.61 | 9.78 | qfq | 38,323,800 | 409,435,912 | 0.19% |
| 2024-11-11 | 10.44 | 10.71 | 10.32 | 10.59 | 9.76 | qfq | 29,401,700 | 308,466,546 | 1.34% |
| 2024-11-08 | 10.75 | 10.96 | 10.41 | 10.45 | 9.63 | qfq | 29,361,130 | 311,364,693 | -4.13% |
| 2024-11-07 | 10.51 | 10.92 | 10.51 | 10.90 | 9.79 | qfq | 32,231,889 | 346,682,819 | 2.06% |
| 2024-11-06 | 10.42 | 10.95 | 10.29 | 10.68 | 9.59 | qfq | 42,462,641 | 451,799,159 | 2.69% |
| 2024-11-05 | 10.22 | 10.40 | 10.08 | 10.40 | 9.34 | qfq | 20,451,100 | 210,474,000 | 1.96% |
| 2024-11-04 | 9.95 | 10.24 | 9.93 | 10.20 | 9.16 | qfq | 16,171,497 | 164,071,156 | 3.24% |
| 2024-11-01 | 10.10 | 10.18 | 9.86 | 9.88 | 8.87 | qfq | 22,489,923 | 224,504,884 | -2.95% |
| 2024-10-31 | 10.16 | 10.27 | 10.09 | 10.18 | 9.14 | qfq | 17,181,076 | 174,878,753 | 0.20% |
| 2024-10-30 | 10.30 | 10.49 | 10.06 | 10.16 | 9.12 | qfq | 24,351,118 | 248,630,415 | -2.96% |
| 2024-10-29 | 10.36 | 10.73 | 10.21 | 10.47 | 9.40 | qfq | 38,082,773 | 399,321,947 | 1.36% |
| 2024-10-28 | 10.32 | 10.39 | 10.20 | 10.33 | 9.28 | qfq | 23,140,954 | 237,971,043 | 0.10% |
| 2024-10-25 | 10.16 | 10.37 | 10.15 | 10.32 | 9.27 | qfq | 16,113,100 | 165,556,126 | 1.98% |
| 2024-10-24 | 10.32 | 10.39 | 10.05 | 10.12 | 9.09 | qfq | 17,986,599 | 182,517,418 | -2.69% |
| 2024-10-23 | 10.39 | 10.60 | 10.23 | 10.40 | 9.34 | qfq | 29,121,500 | 304,245,623 | -0.38% |
| 2024-10-22 | 10.21 | 10.50 | 10.11 | 10.44 | 9.38 | qfq | 22,222,829 | 230,175,828 | 2.55% |
| 2024-10-21 | 10.25 | 10.32 | 10.08 | 10.18 | 9.14 | qfq | 18,391,800 | 187,421,495 | -0.39% |
| 2024-10-18 | 9.78 | 10.48 | 9.77 | 10.22 | 9.18 | qfq | 22,272,132 | 225,339,203 | 4.50% |
| 2024-10-17 | 10.05 | 10.12 | 9.76 | 9.78 | 8.78 | qfq | 13,361,400 | 132,754,089 | -1.81% |
| 2024-10-16 | 9.86 | 10.10 | 9.77 | 9.96 | 8.94 | qfq | 12,014,900 | 119,731,919 | 0.30% |
| 2024-10-15 | 10.20 | 10.35 | 9.93 | 9.93 | 8.92 | qfq | 18,284,500 | 185,185,677 | -3.59% |
| 2024-10-14 | 10.13 | 10.42 | 9.93 | 10.30 | 9.25 | qfq | 20,328,120 | 207,090,268 | 0.39% |
| 2024-10-11 | 10.49 | 10.71 | 10.11 | 10.26 | 9.21 | qfq | 26,299,996 | 272,190,987 | -5.52% |
| 2024-10-10 | 10.55 | 11.37 | 10.39 | 10.86 | 9.75 | qfq | 33,831,449 | 369,347,252 | 3.63% |
| 2024-10-09 | 11.57 | 11.57 | 10.35 | 10.48 | 9.41 | qfq | 42,756,924 | 469,057,237 | -13.10% |
| 2024-10-08 | 12.95 | 13.15 | 11.30 | 12.06 | 10.83 | qfq | 61,252,670 | 748,680,523 | 8.16% |
| 2024-09-30 | 10.30 | 11.28 | 10.11 | 11.15 | 10.01 | qfq | 46,145,274 | 491,563,235 | 11.84% |
| 2024-09-27 | 9.58 | 10.02 | 9.55 | 9.97 | 8.95 | qfq | 24,658,046 | 241,150,557 | 4.95% |
| 2024-09-26 | 9.10 | 9.53 | 9.06 | 9.50 | 8.53 | qfq | 19,234,275 | 179,797,156 | 3.83% |
| 2024-09-25 | 9.22 | 9.35 | 9.14 | 9.15 | 8.22 | qfq | 13,772,200 | 127,293,603 | 0.00% |
| 2024-09-24 | 9.05 | 9.18 | 8.98 | 9.15 | 8.22 | qfq | 12,144,700 | 110,463,203 | 0.88% |
| 2024-09-23 | 9.09 | 9.18 | 8.98 | 9.07 | 8.15 | qfq | 7,932,270 | 72,031,565 | -0.22% |
| 2024-09-20 | 9.08 | 9.29 | 9.02 | 9.09 | 8.16 | qfq | 13,796,756 | 126,219,814 | 0.00% |
| 2024-09-19 | 8.87 | 9.14 | 8.81 | 9.09 | 8.16 | qfq | 16,758,197 | 150,606,673 | 2.71% |
| 2024-09-18 | 8.54 | 8.88 | 8.49 | 8.85 | 7.95 | qfq | 13,595,100 | 118,577,037 | 3.75% |
| 2024-09-13 | 8.55 | 8.60 | 8.45 | 8.53 | 7.66 | qfq | 5,642,000 | 48,121,129 | -0.12% |
| 2024-09-12 | 8.55 | 8.68 | 8.53 | 8.54 | 7.67 | qfq | 6,621,727 | 56,976,628 | 0.23% |
| 2024-09-11 | 8.53 | 8.60 | 8.43 | 8.52 | 7.65 | qfq | 7,053,274 | 60,020,723 | -0.23% |
| 2024-09-10 | 8.53 | 8.64 | 8.43 | 8.54 | 7.67 | qfq | 6,683,768 | 56,952,219 | -0.12% |
| 2024-09-09 | 8.70 | 8.76 | 8.51 | 8.55 | 7.68 | qfq | 7,868,000 | 67,673,787 | -2.51% |
| 2024-09-06 | 8.82 | 8.93 | 8.74 | 8.77 | 7.88 | qfq | 6,979,368 | 61,601,261 | -0.23% |
| 2024-09-05 | 8.85 | 8.88 | 8.75 | 8.79 | 7.89 | qfq | 5,698,300 | 50,144,823 | 0.00% |
| 2024-09-04 | 8.90 | 8.95 | 8.79 | 8.79 | 7.89 | qfq | 9,584,800 | 85,110,491 | -1.46% |
| 2024-09-03 | 8.78 | 9.05 | 8.72 | 8.92 | 8.01 | qfq | 10,976,192 | 97,713,884 | 1.59% |
| 2024-09-02 | 8.81 | 8.92 | 8.73 | 8.78 | 7.88 | qfq | 9,414,797 | 83,322,805 | -0.11% |
| 2024-08-30 | 8.78 | 8.96 | 8.75 | 8.79 | 7.89 | qfq | 10,705,600 | 94,989,895 | 0.46% |
| 2024-08-29 | 8.63 | 8.82 | 8.59 | 8.75 | 7.86 | qfq | 8,436,600 | 73,807,620 | 1.27% |
| 2024-08-28 | 8.60 | 8.68 | 8.50 | 8.64 | 7.76 | qfq | 7,641,200 | 65,602,945 | 0.47% |
| 2024-08-27 | 8.50 | 8.67 | 8.49 | 8.60 | 7.72 | qfq | 11,540,506 | 99,197,629 | 0.58% |
| 2024-08-26 | 8.27 | 8.58 | 8.20 | 8.55 | 7.68 | qfq | 11,820,800 | 100,042,613 | 3.14% |
| 2024-08-23 | 8.02 | 8.34 | 7.99 | 8.29 | 7.44 | qfq | 11,913,300 | 97,380,549 | 3.75% |
| 2024-08-22 | 8.06 | 8.08 | 7.93 | 7.99 | 7.18 | qfq | 5,707,298 | 45,683,980 | -0.37% |
| 2024-08-21 | 8.11 | 8.17 | 7.99 | 8.02 | 7.20 | qfq | 5,535,700 | 44,617,815 | -1.60% |
| 2024-08-20 | 8.28 | 8.29 | 8.13 | 8.15 | 7.32 | qfq | 5,249,300 | 42,896,876 | -1.57% |
| 2024-08-19 | 8.25 | 8.34 | 8.23 | 8.28 | 7.44 | qfq | 4,308,322 | 35,674,225 | 0.49% |
| 2024-08-16 | 8.29 | 8.33 | 8.22 | 8.24 | 7.40 | qfq | 5,282,222 | 43,617,746 | -0.48% |
| 2024-08-15 | 8.18 | 8.36 | 8.09 | 8.28 | 7.44 | qfq | 7,632,300 | 63,137,465 | 1.22% |
| 2024-08-14 | 8.19 | 8.23 | 8.15 | 8.18 | 7.35 | qfq | 4,377,200 | 35,841,808 | -0.37% |
| 2024-08-13 | 8.15 | 8.22 | 8.10 | 8.21 | 7.37 | qfq | 4,376,100 | 35,721,906 | 0.86% |
| 2024-08-12 | 8.25 | 8.25 | 8.08 | 8.14 | 7.31 | qfq | 7,819,100 | 63,631,182 | -0.73% |
| 2024-08-09 | 8.29 | 8.40 | 8.20 | 8.20 | 7.36 | qfq | 7,904,470 | 65,473,038 | -0.97% |
| 2024-08-08 | 8.23 | 8.32 | 8.04 | 8.28 | 7.44 | qfq | 10,429,300 | 85,509,966 | 0.36% |
| 2024-08-07 | 8.32 | 8.35 | 8.21 | 8.25 | 7.41 | qfq | 9,474,000 | 78,541,497 | -0.96% |
| 2024-08-06 | 8.39 | 8.43 | 8.23 | 8.33 | 7.48 | qfq | 8,964,542 | 74,524,834 | 0.24% |
| 2024-08-05 | 8.60 | 8.74 | 8.28 | 8.31 | 7.46 | qfq | 15,739,171 | 133,426,431 | -4.15% |
| 2024-08-02 | 8.87 | 8.87 | 8.66 | 8.67 | 7.79 | qfq | 17,021,371 | 148,918,321 | -3.34% |
| 2024-08-01 | 8.80 | 9.24 | 8.77 | 8.97 | 8.06 | qfq | 23,769,540 | 213,339,604 | 1.82% |
| 2024-07-31 | 8.51 | 8.82 | 8.50 | 8.81 | 7.91 | qfq | 18,407,419 | 160,879,489 | 2.92% |
| 2024-07-30 | 8.79 | 8.84 | 8.50 | 8.56 | 7.69 | qfq | 16,373,699 | 140,744,754 | -3.28% |
| 2024-07-29 | 8.64 | 8.98 | 8.61 | 8.85 | 7.95 | qfq | 20,280,300 | 179,334,082 | 1.72% |
| 2024-07-26 | 8.74 | 8.88 | 8.59 | 8.70 | 7.81 | qfq | 17,220,300 | 150,570,335 | 3.08% |
| 2024-07-25 | 8.35 | 8.51 | 8.31 | 8.44 | 7.58 | qfq | 8,771,159 | 73,967,411 | 0.72% |
| 2024-07-24 | 8.41 | 8.60 | 8.33 | 8.38 | 7.53 | qfq | 10,203,059 | 86,262,115 | -2.10% |
| 2024-07-23 | 8.59 | 8.78 | 8.52 | 8.56 | 7.69 | qfq | 13,807,859 | 119,952,909 | -0.47% |
| 2024-07-22 | 8.46 | 8.67 | 8.46 | 8.60 | 7.72 | qfq | 10,599,600 | 90,955,707 | 1.78% |
| 2024-07-19 | 8.62 | 8.71 | 8.45 | 8.45 | 7.59 | qfq | 9,162,200 | 78,343,330 | -2.54% |
| 2024-07-18 | 8.46 | 8.69 | 8.37 | 8.67 | 7.79 | qfq | 11,324,200 | 97,229,159 | 1.88% |
| 2024-07-17 | 8.70 | 8.70 | 8.48 | 8.51 | 7.64 | qfq | 9,997,178 | 85,518,830 | -2.63% |
| 2024-07-16 | 8.67 | 8.90 | 8.63 | 8.74 | 7.85 | qfq | 11,279,894 | 99,089,227 | 0.11% |
| 2024-07-15 | 8.51 | 8.87 | 8.51 | 8.73 | 7.84 | qfq | 12,771,700 | 111,253,544 | 1.04% |
| 2024-07-12 | 8.61 | 8.84 | 8.61 | 8.64 | 7.76 | qfq | 10,796,394 | 93,923,152 | 0.70% |
| 2024-07-11 | 8.61 | 8.73 | 8.48 | 8.58 | 7.71 | qfq | 12,945,500 | 111,214,147 | 0.35% |
| 2024-07-10 | 8.28 | 8.69 | 8.27 | 8.55 | 7.68 | qfq | 21,358,352 | 182,010,192 | 5.04% |
| 2024-07-09 | 7.98 | 8.17 | 7.86 | 8.14 | 7.31 | qfq | 13,671,531 | 109,817,957 | 1.75% |
| 2024-07-08 | 8.21 | 8.24 | 7.96 | 8.00 | 7.18 | qfq | 10,567,300 | 85,270,537 | -3.03% |
| 2024-07-05 | 8.24 | 8.34 | 8.22 | 8.25 | 7.41 | qfq | 7,914,294 | 65,532,582 | 0.00% |
| 2024-07-04 | 8.39 | 8.44 | 8.19 | 8.25 | 7.41 | qfq | 9,219,667 | 76,377,234 | -1.79% |
| 2024-07-03 | 8.50 | 8.61 | 8.38 | 8.40 | 7.54 | qfq | 7,553,495 | 64,148,128 | -1.98% |
| 2024-07-02 | 8.72 | 8.73 | 8.45 | 8.57 | 7.70 | qfq | 12,319,386 | 105,240,132 | -1.95% |
| 2024-07-01 | 8.57 | 8.75 | 8.44 | 8.74 | 7.85 | qfq | 9,223,102 | 79,375,595 | 1.63% |
| 2024-06-28 | 8.68 | 8.87 | 8.51 | 8.60 | 7.72 | qfq | 14,244,214 | 123,341,589 | -1.15% |
| 2024-06-27 | 8.97 | 9.02 | 8.64 | 8.70 | 7.81 | qfq | 11,602,634 | 101,987,728 | -3.44% |
| 2024-06-26 | 8.90 | 9.06 | 8.84 | 9.01 | 8.09 | qfq | 7,070,668 | 63,363,565 | 1.01% |
| 2024-06-25 | 8.92 | 9.11 | 8.84 | 8.92 | 8.01 | qfq | 6,486,731 | 58,208,185 | -0.34% |
| 2024-06-24 | 9.20 | 9.21 | 8.93 | 8.95 | 8.04 | qfq | 7,835,400 | 70,772,856 | -2.72% |
| 2024-06-21 | 9.11 | 9.29 | 9.05 | 9.20 | 8.26 | qfq | 8,369,386 | 76,907,632 | 0.99% |
| 2024-06-20 | 9.25 | 9.34 | 9.06 | 9.11 | 8.18 | qfq | 9,319,932 | 85,545,482 | -1.51% |
| 2024-06-19 | 9.40 | 9.45 | 9.25 | 9.25 | 8.31 | qfq | 7,638,189 | 71,198,448 | -1.91% |
| 2024-06-18 | 9.33 | 9.48 | 9.22 | 9.43 | 8.47 | qfq | 9,417,800 | 88,165,961 | 0.53% |
| 2024-06-17 | 9.21 | 9.68 | 9.20 | 9.38 | 8.42 | qfq | 14,945,900 | 141,774,766 | 0.97% |
| 2024-06-14 | 9.35 | 9.45 | 9.17 | 9.29 | 8.34 | qfq | 12,748,500 | 118,180,303 | -1.06% |
| 2024-06-13 | 9.56 | 9.57 | 9.37 | 9.39 | 8.43 | qfq | 10,665,800 | 100,769,741 | -1.78% |
| 2024-06-12 | 9.58 | 9.59 | 9.47 | 9.56 | 8.59 | qfq | 9,477,800 | 90,286,026 | -0.31% |
| 2024-06-11 | 9.52 | 9.65 | 9.39 | 9.59 | 8.61 | qfq | 13,780,300 | 131,294,773 | 0.21% |
| 2024-06-07 | 9.29 | 9.65 | 9.24 | 9.57 | 8.59 | qfq | 21,964,626 | 208,041,900 | 4.48% |
| 2024-06-06 | 9.23 | 9.33 | 9.08 | 9.16 | 8.23 | qfq | 16,324,349 | 150,003,432 | -0.76% |
| 2024-06-05 | 9.44 | 9.59 | 9.22 | 9.23 | 8.29 | qfq | 18,082,999 | 169,773,242 | -3.15% |
| 2024-06-04 | 8.97 | 9.59 | 8.95 | 9.53 | 8.56 | qfq | 33,744,000 | 316,075,085 | 6.48% |
| 2024-06-03 | 9.33 | 9.37 | 8.85 | 8.95 | 8.04 | qfq | 19,745,138 | 178,344,263 | -3.97% |
| 2024-05-31 | 9.33 | 9.41 | 9.29 | 9.32 | 8.37 | qfq | 5,426,249 | 50,698,294 | 0.76% |
| 2024-05-30 | 9.31 | 9.39 | 9.25 | 9.25 | 8.31 | qfq | 6,644,900 | 61,885,941 | -0.43% |
| 2024-05-29 | 9.21 | 9.33 | 9.21 | 9.29 | 8.34 | qfq | 5,701,034 | 52,873,668 | 0.54% |
| 2024-05-28 | 9.60 | 9.62 | 9.21 | 9.24 | 8.30 | qfq | 13,326,495 | 124,839,779 | -3.95% |
| 2024-05-27 | 9.53 | 9.63 | 9.47 | 9.62 | 8.64 | qfq | 6,965,700 | 66,557,949 | 1.58% |
| 2024-05-24 | 9.44 | 9.55 | 9.41 | 9.47 | 8.50 | qfq | 8,160,900 | 77,431,221 | 0.21% |
| 2024-05-23 | 9.70 | 9.72 | 9.45 | 9.45 | 8.49 | qfq | 13,694,900 | 130,935,821 | -3.08% |
| 2024-05-22 | 9.79 | 9.79 | 9.68 | 9.75 | 8.76 | qfq | 14,285,476 | 138,926,183 | -1.52% |
| 2024-05-21 | 9.72 | 10.19 | 9.58 | 9.90 | 8.89 | qfq | 24,902,258 | 245,032,222 | 1.54% |
| 2024-05-20 | 9.70 | 9.78 | 9.61 | 9.75 | 8.76 | qfq | 13,672,036 | 132,649,599 | -0.31% |
| 2024-05-17 | 9.79 | 9.94 | 9.55 | 9.78 | 8.78 | qfq | 20,149,123 | 196,065,458 | -0.61% |
| 2024-05-16 | 9.95 | 10.00 | 9.80 | 9.84 | 8.84 | qfq | 18,240,400 | 180,273,378 | -1.80% |
| 2024-05-15 | 10.25 | 10.31 | 9.97 | 10.02 | 9.00 | qfq | 25,917,342 | 261,334,054 | -3.28% |
| 2024-05-14 | 9.81 | 10.58 | 9.81 | 10.36 | 9.30 | qfq | 44,079,143 | 452,827,283 | 5.18% |
| 2024-05-13 | 9.70 | 9.91 | 9.66 | 9.85 | 8.85 | qfq | 13,545,500 | 132,845,632 | 0.92% |
| 2024-05-10 | 9.97 | 10.00 | 9.71 | 9.76 | 8.77 | qfq | 15,931,517 | 155,781,038 | -1.61% |
| 2024-05-09 | 9.83 | 10.01 | 9.82 | 9.92 | 8.91 | qfq | 12,941,305 | 128,634,313 | 0.81% |
| 2024-05-08 | 10.07 | 10.07 | 9.80 | 9.84 | 8.84 | qfq | 16,384,566 | 161,739,805 | -2.67% |
| 2024-05-07 | 10.16 | 10.22 | 9.98 | 10.11 | 9.08 | qfq | 16,208,023 | 163,645,044 | -0.98% |
| 2024-05-06 | 9.85 | 10.34 | 9.85 | 10.21 | 9.17 | qfq | 24,097,440 | 244,951,202 | 4.50% |
| 2024-04-30 | 9.97 | 10.09 | 9.74 | 9.77 | 8.77 | qfq | 22,788,708 | 225,280,434 | -2.59% |
| 2024-04-29 | 9.96 | 10.20 | 9.60 | 10.03 | 9.01 | qfq | 51,916,332 | 517,295,999 | -2.53% |
| 2024-04-26 | 10.19 | 10.53 | 10.13 | 10.29 | 9.24 | qfq | 22,696,931 | 234,903,001 | 0.68% |
| 2024-04-25 | 10.16 | 10.33 | 10.02 | 10.22 | 9.18 | qfq | 18,903,108 | 192,767,233 | -0.97% |
| 2024-04-24 | 10.01 | 10.37 | 9.92 | 10.32 | 9.27 | qfq | 24,985,812 | 253,829,393 | 2.48% |
| 2024-04-23 | 10.40 | 10.54 | 10.00 | 10.07 | 9.04 | qfq | 38,198,324 | 390,883,435 | -4.55% |
| 2024-04-22 | 10.43 | 10.80 | 10.40 | 10.55 | 9.47 | qfq | 37,591,731 | 398,718,038 | -0.28% |
| 2024-04-19 | 10.47 | 10.95 | 10.40 | 10.58 | 9.50 | qfq | 41,592,035 | 444,038,873 | 0.95% |
| 2024-04-18 | 10.52 | 10.73 | 10.43 | 10.48 | 9.41 | qfq | 49,885,240 | 526,593,052 | -3.05% |
| 2024-04-17 | 10.10 | 11.11 | 9.77 | 10.81 | 9.71 | qfq | 69,925,011 | 724,740,014 | 8.10% |
| 2024-04-16 | 9.38 | 10.27 | 9.38 | 10.00 | 8.98 | qfq | 60,484,784 | 600,480,548 | 5.82% |
| 2024-04-15 | 9.23 | 9.54 | 9.04 | 9.45 | 8.49 | qfq | 18,137,200 | 170,238,197 | 2.38% |
| 2024-04-12 | 9.39 | 9.54 | 9.21 | 9.23 | 8.29 | qfq | 13,850,104 | 129,273,287 | -2.43% |
| 2024-04-11 | 9.25 | 9.64 | 9.20 | 9.46 | 8.50 | qfq | 16,473,392 | 155,281,129 | 1.50% |
| 2024-04-10 | 9.60 | 9.62 | 9.22 | 9.32 | 8.37 | qfq | 13,013,835 | 121,778,552 | -2.82% |
| 2024-04-09 | 9.57 | 9.64 | 9.52 | 9.59 | 8.61 | qfq | 7,857,248 | 75,248,945 | 0.10% |
| 2024-04-08 | 9.72 | 9.84 | 9.57 | 9.58 | 8.60 | qfq | 12,980,800 | 126,090,705 | -1.44% |
| 2024-04-03 | 9.82 | 9.83 | 9.65 | 9.72 | 8.73 | qfq | 10,443,600 | 101,459,002 | -1.52% |
| 2024-04-02 | 9.87 | 9.91 | 9.71 | 9.87 | 8.86 | qfq | 13,752,747 | 134,908,004 | -0.60% |
| 2024-04-01 | 9.49 | 9.96 | 9.49 | 9.93 | 8.92 | qfq | 24,881,079 | 244,613,084 | 4.86% |
| 2024-03-29 | 9.33 | 9.48 | 9.23 | 9.47 | 8.50 | qfq | 14,529,572 | 135,970,393 | 2.05% |
| 2024-03-28 | 9.24 | 9.39 | 9.13 | 9.28 | 8.33 | qfq | 16,457,923 | 152,677,094 | 0.76% |
| 2024-03-27 | 9.58 | 9.63 | 9.19 | 9.21 | 8.27 | qfq | 17,641,931 | 165,889,248 | -3.96% |
| 2024-03-26 | 9.50 | 9.61 | 9.43 | 9.59 | 8.61 | qfq | 10,260,439 | 97,874,060 | 1.16% |
| 2024-03-25 | 9.71 | 9.77 | 9.48 | 9.48 | 8.51 | qfq | 18,183,230 | 175,087,761 | -2.67% |
| 2024-03-22 | 9.91 | 9.93 | 9.68 | 9.74 | 8.75 | qfq | 26,167,207 | 255,702,436 | -3.56% |
| 2024-03-21 | 10.04 | 10.13 | 9.97 | 10.10 | 9.07 | qfq | 17,944,777 | 180,531,452 | 1.00% |
| 2024-03-20 | 9.89 | 10.05 | 9.88 | 10.00 | 8.98 | qfq | 13,830,699 | 138,036,424 | 1.01% |
| 2024-03-19 | 10.05 | 10.08 | 9.90 | 9.90 | 8.89 | qfq | 21,357,214 | 212,569,705 | -1.79% |
| 2024-03-18 | 9.95 | 10.20 | 9.95 | 10.08 | 9.05 | qfq | 29,630,923 | 298,736,197 | 1.82% |
| 2024-03-15 | 9.71 | 9.93 | 9.64 | 9.90 | 8.89 | qfq | 21,507,043 | 211,579,659 | 2.06% |
| 2024-03-14 | 9.79 | 9.90 | 9.63 | 9.70 | 8.71 | qfq | 22,062,861 | 215,285,582 | -1.42% |
| 2024-03-13 | 9.81 | 10.15 | 9.80 | 9.84 | 8.84 | qfq | 38,936,859 | 387,062,000 | -0.71% |
| 2024-03-12 | 10.12 | 10.51 | 9.87 | 9.91 | 8.90 | qfq | 49,443,002 | 498,170,168 | 3.23% |
| 2024-03-08 | 9.55 | 9.63 | 9.50 | 9.60 | 8.62 | qfq | 12,689,993 | 121,475,857 | 0.42% |
| 2024-03-07 | 9.60 | 9.82 | 9.56 | 9.56 | 8.59 | qfq | 19,817,098 | 191,610,014 | -0.93% |
| 2024-03-06 | 9.70 | 9.78 | 9.57 | 9.65 | 8.67 | qfq | 26,535,197 | 255,997,966 | -1.63% |
| 2024-03-05 | 9.40 | 9.85 | 9.29 | 9.81 | 8.81 | qfq | 41,731,070 | 400,426,979 | 3.81% |
| 2024-03-04 | 9.53 | 9.58 | 9.39 | 9.45 | 8.49 | qfq | 13,453,011 | 126,988,747 | -0.94% |
| 2024-03-01 | 9.60 | 9.69 | 9.44 | 9.54 | 8.57 | qfq | 16,819,981 | 160,477,351 | -0.63% |
| 2024-02-29 | 9.16 | 9.60 | 9.12 | 9.60 | 8.62 | qfq | 24,527,525 | 231,747,281 | 4.12% |
| 2024-02-28 | 9.70 | 9.77 | 9.22 | 9.22 | 8.28 | qfq | 35,455,513 | 338,983,689 | -5.92% |
| 2024-02-27 | 9.51 | 9.85 | 9.48 | 9.80 | 8.80 | qfq | 35,121,196 | 342,279,577 | 2.08% |
| 2024-02-26 | 9.45 | 9.76 | 9.44 | 9.60 | 8.62 | qfq | 36,212,776 | 347,615,449 | 3.00% |
| 2024-02-23 | 9.24 | 9.33 | 9.05 | 9.32 | 8.37 | qfq | 22,066,728 | 203,158,616 | 0.98% |
| 2024-02-22 | 9.16 | 9.25 | 9.10 | 9.23 | 8.29 | qfq | 19,143,439 | 175,819,916 | 0.33% |
| 2024-02-21 | 8.82 | 9.35 | 8.76 | 9.20 | 8.26 | qfq | 35,203,539 | 323,161,081 | 3.60% |
| 2024-02-20 | 8.95 | 8.95 | 8.68 | 8.88 | 7.97 | qfq | 22,165,474 | 195,606,036 | -1.88% |
| 2024-02-19 | 9.17 | 9.25 | 8.92 | 9.05 | 8.13 | qfq | 22,863,111 | 206,483,425 | -0.55% |
| 2024-02-08 | 8.80 | 9.20 | 8.80 | 9.10 | 8.17 | qfq | 28,683,248 | 258,291,107 | 4.12% |
| 2024-02-07 | 8.41 | 8.86 | 8.36 | 8.74 | 7.85 | qfq | 28,208,392 | 245,689,840 | 3.80% |
| 2024-02-06 | 7.96 | 8.54 | 7.78 | 8.42 | 7.56 | qfq | 21,345,304 | 175,754,172 | 5.65% |
| 2024-02-05 | 8.20 | 8.37 | 7.61 | 7.97 | 7.16 | qfq | 26,873,849 | 214,950,045 | -3.39% |
| 2024-02-02 | 8.55 | 8.73 | 8.01 | 8.25 | 7.41 | qfq | 21,831,060 | 182,536,051 | -3.51% |
| 2024-02-01 | 8.45 | 8.80 | 8.37 | 8.55 | 7.68 | qfq | 20,146,200 | 173,244,267 | 0.35% |
| 2024-01-31 | 8.67 | 8.85 | 8.45 | 8.52 | 7.65 | qfq | 22,203,800 | 191,644,040 | -2.18% |
| 2024-01-30 | 9.13 | 9.14 | 8.69 | 8.71 | 7.82 | qfq | 28,167,263 | 249,718,231 | -5.94% |
| 2024-01-29 | 9.21 | 9.53 | 9.17 | 9.26 | 8.32 | qfq | 37,929,872 | 354,376,451 | 1.09% |
| 2024-01-26 | 9.23 | 9.40 | 9.11 | 9.16 | 8.23 | qfq | 23,829,132 | 219,602,676 | -1.61% |
| 2024-01-25 | 8.85 | 9.39 | 8.77 | 9.31 | 8.36 | qfq | 38,888,540 | 356,557,650 | 4.84% |
| 2024-01-24 | 8.64 | 8.95 | 8.52 | 8.88 | 7.97 | qfq | 16,831,619 | 147,016,249 | 3.26% |
| 2024-01-23 | 8.42 | 8.72 | 8.32 | 8.60 | 7.72 | qfq | 13,516,261 | 115,727,916 | 2.14% |
| 2024-01-22 | 8.90 | 8.92 | 8.40 | 8.42 | 7.56 | qfq | 14,326,969 | 123,915,946 | -5.39% |
| 2024-01-19 | 9.03 | 9.10 | 8.90 | 8.90 | 7.99 | qfq | 7,343,275 | 66,021,901 | -1.77% |
| 2024-01-18 | 9.06 | 9.14 | 8.81 | 9.06 | 8.14 | qfq | 11,491,759 | 103,049,956 | -0.33% |
| 2024-01-17 | 9.28 | 9.28 | 9.09 | 9.09 | 8.16 | qfq | 8,529,623 | 78,613,928 | -2.05% |
| 2024-01-16 | 9.22 | 9.31 | 9.16 | 9.28 | 8.33 | qfq | 9,249,044 | 85,388,880 | 0.22% |
| 2024-01-15 | 9.25 | 9.32 | 9.11 | 9.26 | 8.32 | qfq | 10,307,459 | 95,210,502 | -0.32% |
| 2024-01-12 | 9.25 | 9.35 | 9.19 | 9.29 | 8.34 | qfq | 12,195,097 | 113,215,517 | 0.22% |
| 2024-01-11 | 8.89 | 9.33 | 8.86 | 9.27 | 8.32 | qfq | 16,555,998 | 151,459,551 | 4.16% |
| 2024-01-10 | 9.00 | 9.05 | 8.79 | 8.90 | 7.99 | qfq | 15,382,200 | 137,433,156 | -1.33% |
| 2024-01-09 | 9.04 | 9.16 | 8.97 | 9.02 | 8.10 | qfq | 10,198,320 | 92,338,628 | 0.00% |
| 2024-01-08 | 9.18 | 9.21 | 9.01 | 9.02 | 8.10 | qfq | 11,191,277 | 101,909,899 | -1.64% |
| 2024-01-05 | 9.33 | 9.57 | 9.12 | 9.17 | 8.24 | qfq | 22,081,700 | 206,803,886 | -2.34% |
| 2024-01-04 | 9.32 | 9.48 | 9.30 | 9.39 | 8.43 | qfq | 11,966,058 | 112,322,131 | 0.54% |
| 2024-01-03 | 9.29 | 9.41 | 9.23 | 9.34 | 8.39 | qfq | 10,730,038 | 100,018,126 | 0.54% |
| 2024-01-02 | 9.39 | 9.40 | 9.22 | 9.29 | 8.34 | qfq | 18,065,122 | 168,143,029 | -0.96% |
| 2023-12-29 | 9.20 | 9.43 | 9.17 | 9.38 | 8.42 | qfq | 11,827,493 | 110,505,118 | 1.52% |
| 2023-12-28 | 9.00 | 9.29 | 8.91 | 9.24 | 8.30 | qfq | 14,923,755 | 136,734,504 | 2.55% |
| 2023-12-27 | 9.03 | 9.11 | 8.94 | 9.01 | 8.09 | qfq | 9,259,342 | 83,436,624 | 0.56% |
| 2023-12-26 | 9.13 | 9.15 | 8.95 | 8.96 | 8.05 | qfq | 9,926,877 | 89,386,116 | -1.75% |
| 2023-12-25 | 9.14 | 9.20 | 9.10 | 9.12 | 8.19 | qfq | 7,581,871 | 69,298,918 | 0.00% |
| 2023-12-22 | 9.20 | 9.24 | 9.08 | 9.12 | 8.19 | qfq | 10,742,545 | 98,284,461 | -0.65% |
| 2023-12-21 | 9.14 | 9.26 | 9.07 | 9.18 | 8.24 | qfq | 10,190,862 | 93,340,236 | 0.11% |
| 2023-12-20 | 9.35 | 9.40 | 9.17 | 9.17 | 8.24 | qfq | 11,880,800 | 110,143,248 | -2.13% |
| 2023-12-19 | 9.46 | 9.51 | 9.29 | 9.37 | 8.41 | qfq | 11,324,037 | 106,338,876 | -1.16% |
| 2023-12-18 | 9.32 | 9.76 | 9.31 | 9.48 | 8.51 | qfq | 14,417,819 | 137,487,353 | 0.00% |
| 2023-12-15 | 9.46 | 9.75 | 9.39 | 9.48 | 8.51 | qfq | 15,086,995 | 143,803,681 | 0.53% |
| 2023-12-14 | 9.56 | 9.62 | 9.42 | 9.43 | 8.47 | qfq | 11,598,651 | 110,171,879 | -0.95% |
| 2023-12-13 | 9.77 | 9.77 | 9.52 | 9.52 | 8.55 | qfq | 12,930,020 | 124,469,938 | -2.56% |
| 2023-12-12 | 9.72 | 9.79 | 9.67 | 9.77 | 8.77 | qfq | 11,032,398 | 107,260,074 | 0.21% |
| 2023-12-11 | 9.68 | 9.77 | 9.58 | 9.75 | 8.76 | qfq | 16,182,271 | 156,327,126 | 0.52% |
| 2023-12-08 | 9.95 | 9.99 | 9.61 | 9.70 | 8.71 | qfq | 21,338,978 | 208,780,945 | -2.61% |
| 2023-12-07 | 10.06 | 10.08 | 9.84 | 9.96 | 8.94 | qfq | 19,780,942 | 196,684,465 | -1.29% |
| 2023-12-06 | 10.09 | 10.23 | 10.06 | 10.09 | 9.06 | qfq | 18,762,943 | 190,264,620 | -0.59% |
| 2023-12-05 | 10.31 | 10.35 | 10.15 | 10.15 | 9.12 | qfq | 24,630,510 | 252,091,978 | -2.40% |
| 2023-12-04 | 10.70 | 10.71 | 10.34 | 10.40 | 9.34 | qfq | 41,382,749 | 434,153,362 | -2.89% |
| 2023-12-01 | 11.01 | 11.06 | 10.66 | 10.71 | 9.62 | qfq | 48,045,424 | 517,318,376 | -3.60% |
| 2023-11-30 | 10.72 | 11.46 | 10.66 | 11.11 | 9.98 | qfq | 63,362,023 | 706,634,664 | 1.83% |
| 2023-11-29 | 10.79 | 11.20 | 10.55 | 10.91 | 9.80 | qfq | 72,089,794 | 783,451,059 | 6.23% |
| 2023-11-27 | 10.28 | 10.45 | 10.12 | 10.27 | 9.22 | qfq | 17,837,400 | 182,495,842 | 0.49% |
| 2023-11-24 | 10.47 | 10.48 | 10.20 | 10.22 | 9.18 | qfq | 20,659,200 | 212,924,799 | -2.67% |
| 2023-11-23 | 10.08 | 10.52 | 10.06 | 10.50 | 9.43 | qfq | 29,692,767 | 307,875,460 | 4.17% |
| 2023-11-22 | 10.26 | 10.30 | 10.08 | 10.08 | 9.05 | qfq | 18,618,111 | 189,197,280 | -2.33% |
| 2023-11-21 | 10.44 | 10.52 | 10.31 | 10.32 | 9.27 | qfq | 16,478,414 | 171,690,289 | -0.86% |
| 2023-11-20 | 10.39 | 10.48 | 10.29 | 10.41 | 9.35 | qfq | 14,201,226 | 147,271,296 | 0.39% |
| 2023-11-17 | 10.25 | 10.41 | 10.20 | 10.37 | 9.31 | qfq | 17,657,439 | 182,345,731 | 1.07% |
| 2023-11-16 | 10.53 | 10.57 | 10.24 | 10.26 | 9.21 | qfq | 21,746,270 | 224,548,425 | -3.12% |
| 2023-11-15 | 10.59 | 10.76 | 10.49 | 10.59 | 9.51 | qfq | 18,708,266 | 198,222,843 | 0.67% |
| 2023-11-14 | 10.40 | 10.54 | 10.35 | 10.52 | 9.45 | qfq | 20,836,576 | 218,132,302 | 1.25% |
| 2023-11-13 | 10.20 | 10.39 | 10.18 | 10.39 | 9.33 | qfq | 21,420,102 | 220,953,237 | 2.16% |
| 2023-11-10 | 10.29 | 10.30 | 10.04 | 10.17 | 9.13 | qfq | 17,883,578 | 181,061,475 | -1.74% |
| 2023-11-09 | 10.18 | 10.43 | 10.12 | 10.35 | 9.29 | qfq | 23,482,463 | 242,122,426 | 1.37% |
| 2023-11-08 | 10.28 | 10.31 | 10.16 | 10.21 | 9.17 | qfq | 18,979,237 | 193,956,839 | -1.16% |
| 2023-11-07 | 10.26 | 10.47 | 10.26 | 10.33 | 9.28 | qfq | 18,108,020 | 187,356,568 | 0.00% |
| 2023-11-06 | 10.23 | 10.38 | 10.23 | 10.33 | 9.28 | qfq | 17,831,894 | 183,961,446 | 1.08% |
| 2023-11-03 | 10.07 | 10.32 | 10.00 | 10.22 | 9.18 | qfq | 20,117,610 | 205,537,229 | 2.00% |
| 2023-11-02 | 10.06 | 10.21 | 10.02 | 10.02 | 9.00 | qfq | 16,415,192 | 165,801,863 | -0.40% |
| 2023-11-01 | 10.13 | 10.21 | 10.05 | 10.06 | 9.03 | qfq | 19,280,611 | 194,909,079 | -0.69% |
| 2023-10-31 | 10.32 | 10.42 | 10.06 | 10.13 | 9.10 | qfq | 19,964,048 | 203,228,420 | -2.31% |
| 2023-10-30 | 10.65 | 10.66 | 10.12 | 10.37 | 9.31 | qfq | 35,512,843 | 365,284,850 | -3.17% |
| 2023-10-27 | 10.65 | 11.00 | 10.55 | 10.71 | 9.62 | qfq | 39,256,496 | 424,808,401 | 0.28% |
| 2023-10-26 | 10.59 | 10.68 | 10.17 | 10.68 | 9.59 | qfq | 23,880,432 | 249,391,721 | 0.19% |
| 2023-10-25 | 10.60 | 10.89 | 10.55 | 10.66 | 9.57 | qfq | 14,423,793 | 154,569,571 | 2.01% |
| 2023-10-24 | 10.51 | 10.58 | 10.37 | 10.45 | 9.38 | qfq | 13,055,100 | 136,311,131 | -0.38% |
| 2023-10-23 | 10.59 | 10.67 | 10.43 | 10.49 | 9.42 | qfq | 12,904,013 | 136,184,131 | -0.76% |
| 2023-10-20 | 10.59 | 10.84 | 10.51 | 10.57 | 9.49 | qfq | 9,862,261 | 105,004,304 | -0.56% |
| 2023-10-19 | 10.85 | 10.87 | 10.62 | 10.63 | 9.55 | qfq | 12,139,970 | 130,425,643 | -2.48% |
| 2023-10-18 | 10.84 | 11.40 | 10.80 | 10.90 | 9.79 | qfq | 17,880,167 | 196,155,949 | 0.09% |
| 2023-10-17 | 10.92 | 10.96 | 10.74 | 10.89 | 9.78 | qfq | 14,962,676 | 162,136,566 | -0.55% |
| 2023-10-16 | 11.00 | 11.10 | 10.88 | 10.95 | 9.83 | qfq | 21,047,922 | 230,856,791 | -0.64% |
| 2023-10-13 | 11.69 | 11.69 | 10.90 | 11.02 | 9.90 | qfq | 47,006,002 | 522,272,460 | -6.93% |
| 2023-10-12 | 11.75 | 12.04 | 11.72 | 11.84 | 10.63 | qfq | 12,689,035 | 150,569,600 | 1.46% |
| 2023-10-11 | 11.80 | 11.86 | 11.65 | 11.67 | 10.48 | qfq | 9,849,598 | 115,657,262 | -0.85% |
| 2023-10-10 | 12.18 | 12.18 | 11.64 | 11.77 | 10.57 | qfq | 14,944,314 | 176,243,167 | -3.29% |
| 2023-10-09 | 12.19 | 12.29 | 11.95 | 12.17 | 10.93 | qfq | 13,663,232 | 166,061,455 | 0.58% |
| 2023-09-28 | 11.90 | 12.23 | 11.88 | 12.10 | 10.87 | qfq | 21,274,435 | 257,135,554 | 2.02% |
| 2023-09-27 | 12.08 | 12.12 | 11.85 | 11.86 | 10.65 | qfq | 7,793,969 | 93,214,318 | -1.74% |
| 2023-09-26 | 12.00 | 12.18 | 11.96 | 12.07 | 10.84 | qfq | 7,690,146 | 92,915,362 | 0.58% |
| 2023-09-25 | 12.00 | 12.17 | 11.85 | 12.00 | 10.78 | qfq | 9,556,730 | 114,579,357 | -0.17% |
| 2023-09-22 | 11.89 | 12.05 | 11.79 | 12.02 | 10.79 | qfq | 8,405,795 | 100,404,881 | 1.61% |
| 2023-09-21 | 11.96 | 12.06 | 11.76 | 11.83 | 10.62 | qfq | 7,027,758 | 83,374,016 | -1.42% |
| 2023-09-20 | 12.12 | 12.23 | 11.99 | 12.00 | 10.78 | qfq | 7,173,089 | 86,532,892 | -1.56% |
| 2023-09-19 | 12.25 | 12.32 | 12.10 | 12.19 | 10.95 | qfq | 5,896,849 | 71,884,604 | -0.57% |
| 2023-09-18 | 11.97 | 12.41 | 11.95 | 12.26 | 11.01 | qfq | 8,155,472 | 99,939,186 | 1.49% |
| 2023-09-15 | 12.18 | 12.28 | 12.02 | 12.08 | 10.85 | qfq | 8,148,741 | 98,668,639 | -0.74% |
| 2023-09-14 | 12.27 | 12.39 | 12.08 | 12.17 | 10.93 | qfq | 8,304,829 | 101,425,104 | -0.73% |
| 2023-09-13 | 12.47 | 12.48 | 12.18 | 12.26 | 11.01 | qfq | 9,855,519 | 121,086,281 | -1.37% |
| 2023-09-12 | 12.65 | 12.69 | 12.37 | 12.43 | 11.16 | qfq | 9,453,029 | 117,733,428 | -1.35% |
| 2023-09-11 | 12.38 | 12.78 | 12.20 | 12.60 | 11.32 | qfq | 15,782,604 | 198,354,038 | 1.61% |
| 2023-09-08 | 12.27 | 12.52 | 12.23 | 12.40 | 11.14 | qfq | 10,160,391 | 125,964,561 | 1.06% |
| 2023-09-07 | 12.64 | 12.79 | 12.22 | 12.27 | 11.02 | qfq | 14,502,271 | 180,019,775 | -3.99% |
| 2023-09-06 | 12.64 | 12.88 | 12.61 | 12.78 | 11.48 | qfq | 10,410,973 | 132,763,893 | 0.39% |
| 2023-09-05 | 12.84 | 12.91 | 12.64 | 12.73 | 11.43 | qfq | 16,423,307 | 209,388,735 | -1.39% |
| 2023-09-04 | 12.28 | 12.94 | 12.26 | 12.91 | 11.59 | qfq | 23,820,121 | 301,679,328 | 5.13% |
| 2023-09-01 | 11.81 | 12.35 | 11.81 | 12.28 | 11.03 | qfq | 17,593,747 | 214,503,528 | 3.98% |
| 2023-08-31 | 11.93 | 12.00 | 11.80 | 11.81 | 10.61 | qfq | 10,275,173 | 121,901,397 | -1.25% |
| 2023-08-30 | 12.02 | 12.16 | 11.82 | 11.96 | 10.74 | qfq | 13,182,301 | 157,825,488 | -0.50% |
| 2023-08-29 | 11.31 | 12.07 | 11.29 | 12.02 | 10.79 | qfq | 23,191,771 | 274,759,788 | 4.16% |
| 2023-08-28 | 11.81 | 11.92 | 11.47 | 11.54 | 10.36 | qfq | 27,415,561 | 318,966,797 | 2.67% |
| 2023-08-25 | 11.66 | 11.66 | 10.93 | 11.24 | 10.09 | qfq | 39,221,446 | 438,396,474 | -3.60% |
| 2023-08-24 | 12.79 | 12.80 | 11.57 | 11.66 | 10.47 | qfq | 56,124,192 | 670,262,972 | -8.26% |
| 2023-08-23 | 12.85 | 12.95 | 12.67 | 12.71 | 11.41 | qfq | 10,319,991 | 131,843,271 | -1.09% |
| 2023-08-22 | 12.79 | 12.98 | 12.58 | 12.85 | 11.54 | qfq | 11,662,178 | 149,175,505 | 0.47% |
| 2023-08-21 | 12.91 | 13.06 | 12.78 | 12.79 | 11.49 | qfq | 10,805,848 | 139,421,432 | -0.85% |
| 2023-08-18 | 12.88 | 13.19 | 12.88 | 12.90 | 11.58 | qfq | 10,297,190 | 134,141,626 | -0.46% |
| 2023-08-17 | 12.48 | 12.99 | 12.41 | 12.96 | 11.64 | qfq | 14,167,786 | 180,940,174 | 3.10% |
| 2023-08-16 | 12.50 | 12.75 | 12.44 | 12.57 | 11.29 | qfq | 10,337,708 | 130,654,329 | -0.55% |
| 2023-08-15 | 12.89 | 13.03 | 12.50 | 12.64 | 11.35 | qfq | 11,746,399 | 149,121,822 | -1.63% |
| 2023-08-14 | 12.80 | 12.91 | 12.60 | 12.85 | 11.54 | qfq | 14,405,720 | 184,062,686 | -0.70% |
| 2023-08-11 | 13.42 | 13.47 | 12.90 | 12.94 | 11.62 | qfq | 15,722,110 | 205,887,057 | -2.56% |
| 2023-08-10 | 13.68 | 13.70 | 13.22 | 13.28 | 11.93 | qfq | 16,879,040 | 225,629,470 | -3.56% |
| 2023-08-09 | 13.53 | 13.82 | 13.40 | 13.77 | 12.37 | qfq | 15,124,255 | 206,775,623 | 1.10% |
| 2023-08-08 | 13.92 | 13.94 | 13.55 | 13.62 | 12.23 | qfq | 11,049,177 | 150,903,689 | -1.80% |
| 2023-08-07 | 13.68 | 14.02 | 13.59 | 13.87 | 12.46 | qfq | 16,699,617 | 230,789,686 | 1.39% |
| 2023-08-04 | 13.98 | 14.23 | 13.60 | 13.68 | 12.29 | qfq | 21,944,964 | 303,369,320 | -3.12% |
| 2023-08-03 | 14.35 | 14.37 | 13.82 | 14.12 | 12.68 | qfq | 26,604,468 | 373,939,232 | -2.08% |
| 2023-08-02 | 14.21 | 14.76 | 14.15 | 14.42 | 12.95 | qfq | 28,970,296 | 418,104,185 | 0.14% |
| 2023-08-01 | 14.29 | 14.67 | 13.98 | 14.40 | 12.93 | qfq | 40,884,933 | 583,886,627 | 0.07% |
| 2023-07-31 | 14.34 | 15.19 | 13.91 | 14.39 | 12.92 | qfq | 65,899,113 | 953,101,889 | 6.51% |
| 2023-07-28 | 13.14 | 13.75 | 12.93 | 13.51 | 12.13 | qfq | 19,649,214 | 263,205,927 | 2.27% |
| 2023-07-27 | 13.58 | 13.95 | 13.15 | 13.21 | 11.86 | qfq | 16,722,424 | 224,488,900 | -1.64% |
| 2023-07-26 | 13.76 | 13.84 | 13.17 | 13.43 | 12.06 | qfq | 20,129,275 | 269,485,097 | -2.61% |
| 2023-07-25 | 13.10 | 13.82 | 13.03 | 13.79 | 12.38 | qfq | 21,937,034 | 297,069,814 | 6.98% |
| 2023-07-24 | 13.04 | 13.12 | 12.84 | 12.89 | 11.58 | qfq | 10,288,099 | 133,131,442 | -3.45% |
| 2023-07-21 | 13.38 | 13.74 | 13.28 | 13.35 | 11.72 | qfq | 14,639,891 | 197,290,789 | -0.67% |
| 2023-07-20 | 13.85 | 14.08 | 13.41 | 13.44 | 11.80 | qfq | 16,281,192 | 222,034,566 | -3.52% |
| 2023-07-19 | 13.86 | 14.25 | 13.80 | 13.93 | 12.23 | qfq | 22,945,593 | 321,369,184 | 0.07% |
| 2023-07-18 | 13.75 | 14.16 | 13.55 | 13.92 | 12.22 | qfq | 27,456,609 | 382,429,636 | 1.38% |