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
白云机场600004.SH
最近收盘价7.902026-07-17
最近交易日2026-07-17
成交量（股）23,800,083
成交额（元）186,955,720
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-21 | 2025-06-27 | cash_dividend | 0.157 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-03 | 2024-08-09 | cash_dividend | 0.0747 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 7.76 | 7.91 | 7.74 | 7.90 | 7.90 | qfq | 23,800,083 | 186,955,720 | 2.07% |
| 2026-07-16 | 7.69 | 7.78 | 7.63 | 7.74 | 7.74 | qfq | 10,392,899 | 80,093,562 | 0.52% |
| 2026-07-15 | 7.54 | 7.72 | 7.50 | 7.70 | 7.70 | qfq | 13,665,169 | 104,599,867 | 1.99% |
| 2026-07-14 | 7.47 | 7.58 | 7.43 | 7.55 | 7.55 | qfq | 10,800,208 | 81,239,569 | 1.21% |
| 2026-07-13 | 7.42 | 7.50 | 7.41 | 7.46 | 7.46 | qfq | 7,240,640 | 53,973,352 | -0.27% |
| 2026-07-10 | 7.45 | 7.52 | 7.34 | 7.48 | 7.48 | qfq | 8,870,125 | 66,011,843 | 1.08% |
| 2026-07-09 | 7.54 | 7.54 | 7.38 | 7.40 | 7.40 | qfq | 8,653,098 | 64,293,998 | -1.33% |
| 2026-07-08 | 7.46 | 7.57 | 7.37 | 7.50 | 7.50 | qfq | 9,653,045 | 72,376,680 | 0.94% |
| 2026-07-07 | 7.60 | 7.60 | 7.41 | 7.43 | 7.43 | qfq | 8,630,370 | 64,466,543 | -2.11% |
| 2026-07-06 | 7.53 | 7.62 | 7.46 | 7.59 | 7.59 | qfq | 10,573,300 | 79,955,479 | 1.07% |
| 2026-07-03 | 7.43 | 7.55 | 7.41 | 7.51 | 7.51 | qfq | 12,993,002 | 97,451,783 | 1.35% |
| 2026-07-02 | 7.46 | 7.55 | 7.37 | 7.41 | 7.41 | qfq | 10,894,603 | 80,957,663 | -0.13% |
| 2026-07-01 | 7.23 | 7.46 | 7.21 | 7.42 | 7.42 | qfq | 15,888,595 | 117,303,975 | 2.20% |
| 2026-06-30 | 7.40 | 7.44 | 7.20 | 7.26 | 7.26 | qfq | 16,940,840 | 123,464,629 | -2.42% |
| 2026-06-29 | 7.44 | 7.49 | 7.18 | 7.44 | 7.44 | qfq | 18,210,068 | 134,110,414 | -0.53% |
| 2026-06-26 | 7.60 | 7.61 | 7.48 | 7.48 | 7.48 | qfq | 10,842,781 | 81,681,795 | -1.97% |
| 2026-06-25 | 7.50 | 7.64 | 7.44 | 7.63 | 7.63 | qfq | 13,035,884 | 98,536,071 | 2.01% |
| 2026-06-24 | 7.55 | 7.61 | 7.48 | 7.48 | 7.48 | qfq | 10,979,454 | 82,552,637 | -1.19% |
| 2026-06-23 | 7.65 | 7.77 | 7.56 | 7.57 | 7.57 | qfq | 11,244,382 | 86,063,382 | -1.05% |
| 2026-06-22 | 7.70 | 7.70 | 7.51 | 7.65 | 7.65 | qfq | 16,001,534 | 121,370,728 | -0.78% |
| 2026-06-18 | 8.15 | 8.16 | 7.67 | 7.71 | 7.71 | qfq | 38,309,704 | 298,615,373 | -5.51% |
| 2026-06-17 | 8.23 | 8.23 | 8.11 | 8.16 | 8.16 | qfq | 5,736,545 | 46,756,230 | -0.24% |
| 2026-06-16 | 8.31 | 8.36 | 8.14 | 8.18 | 8.18 | qfq | 7,873,480 | 64,731,668 | -1.92% |
| 2026-06-15 | 8.40 | 8.41 | 8.27 | 8.34 | 8.34 | qfq | 14,500,417 | 121,009,294 | 0.97% |
| 2026-06-12 | 8.12 | 8.26 | 8.00 | 8.26 | 8.26 | qfq | 20,271,780 | 165,874,929 | 2.99% |
| 2026-06-11 | 8.09 | 8.11 | 7.95 | 8.02 | 8.02 | qfq | 9,768,539 | 78,263,413 | -1.11% |
| 2026-06-10 | 8.06 | 8.14 | 8.03 | 8.11 | 8.11 | qfq | 10,045,118 | 81,232,458 | 0.62% |
| 2026-06-09 | 8.03 | 8.10 | 7.99 | 8.06 | 8.06 | qfq | 7,096,365 | 57,089,049 | 0.37% |
| 2026-06-08 | 8.01 | 8.09 | 7.97 | 8.03 | 8.03 | qfq | 7,429,576 | 59,548,607 | -0.74% |
| 2026-06-05 | 8.04 | 8.13 | 8.03 | 8.09 | 8.09 | qfq | 5,831,080 | 47,156,408 | 0.75% |
| 2026-06-04 | 8.13 | 8.15 | 8.01 | 8.03 | 8.03 | qfq | 7,760,967 | 62,598,723 | -1.11% |
| 2026-06-03 | 8.23 | 8.23 | 8.11 | 8.12 | 8.12 | qfq | 8,368,273 | 68,065,561 | -1.34% |
| 2026-06-02 | 8.28 | 8.32 | 8.21 | 8.23 | 8.23 | qfq | 5,773,845 | 47,646,940 | -0.84% |
| 2026-06-01 | 8.24 | 8.30 | 8.15 | 8.30 | 8.30 | qfq | 7,130,555 | 58,694,264 | 0.36% |
| 2026-05-29 | 8.11 | 8.32 | 8.11 | 8.27 | 8.27 | qfq | 11,162,510 | 91,830,161 | 2.10% |
| 2026-05-28 | 8.21 | 8.26 | 8.10 | 8.10 | 8.10 | qfq | 9,060,400 | 74,002,640 | -1.70% |
| 2026-05-27 | 8.31 | 8.33 | 8.17 | 8.24 | 8.24 | qfq | 9,361,061 | 77,090,304 | -0.84% |
| 2026-05-26 | 8.29 | 8.35 | 8.26 | 8.31 | 8.31 | qfq | 6,375,485 | 52,865,676 | 0.24% |
| 2026-05-25 | 8.38 | 8.38 | 8.27 | 8.29 | 8.29 | qfq | 7,169,684 | 59,530,629 | 0.73% |
| 2026-05-22 | 8.30 | 8.30 | 8.23 | 8.23 | 8.23 | qfq | 7,593,378 | 62,699,118 | -0.60% |
| 2026-05-21 | 8.31 | 8.42 | 8.27 | 8.28 | 8.28 | qfq | 9,005,926 | 75,183,329 | -0.36% |
| 2026-05-20 | 8.36 | 8.36 | 8.27 | 8.31 | 8.31 | qfq | 5,494,303 | 45,599,963 | -0.84% |
| 2026-05-19 | 8.31 | 8.41 | 8.31 | 8.38 | 8.38 | qfq | 6,620,460 | 55,386,935 | 0.96% |
| 2026-05-18 | 8.33 | 8.36 | 8.27 | 8.30 | 8.30 | qfq | 8,409,761 | 69,873,442 | -0.36% |
| 2026-05-15 | 8.44 | 8.46 | 8.33 | 8.33 | 8.33 | qfq | 10,207,187 | 85,519,684 | -1.19% |
| 2026-05-14 | 8.51 | 8.54 | 8.41 | 8.43 | 8.43 | qfq | 13,738,600 | 115,919,198 | -1.06% |
| 2026-05-13 | 8.54 | 8.57 | 8.50 | 8.52 | 8.52 | qfq | 7,255,439 | 61,830,517 | -0.12% |
| 2026-05-12 | 8.59 | 8.64 | 8.50 | 8.53 | 8.53 | qfq | 11,661,241 | 100,037,360 | -0.58% |
| 2026-05-11 | 8.57 | 8.60 | 8.53 | 8.58 | 8.58 | qfq | 10,359,015 | 88,594,019 | -0.12% |
| 2026-05-08 | 8.54 | 8.59 | 8.50 | 8.59 | 8.59 | qfq | 12,465,009 | 106,564,341 | 0.35% |
| 2026-05-07 | 8.67 | 8.71 | 8.55 | 8.56 | 8.56 | qfq | 17,769,032 | 152,839,883 | -1.04% |
| 2026-05-06 | 8.72 | 8.75 | 8.64 | 8.65 | 8.65 | qfq | 18,038,562 | 156,469,977 | -0.92% |
| 2026-04-30 | 8.83 | 8.84 | 8.68 | 8.73 | 8.73 | qfq | 26,582,043 | 231,976,919 | -3.00% |
| 2026-04-29 | 8.98 | 9.00 | 8.93 | 9.00 | 9.00 | qfq | 9,440,137 | 84,699,322 | 0.67% |
| 2026-04-28 | 8.85 | 9.00 | 8.83 | 8.94 | 8.94 | qfq | 11,914,062 | 106,205,224 | 1.13% |
| 2026-04-27 | 8.79 | 8.86 | 8.75 | 8.84 | 8.84 | qfq | 7,556,902 | 66,718,595 | 0.57% |
| 2026-04-24 | 8.83 | 8.84 | 8.76 | 8.79 | 8.79 | qfq | 8,126,551 | 71,453,035 | -0.45% |
| 2026-04-23 | 8.88 | 8.88 | 8.81 | 8.83 | 8.83 | qfq | 8,503,518 | 75,159,775 | -0.45% |
| 2026-04-22 | 8.89 | 8.90 | 8.87 | 8.87 | 8.87 | qfq | 7,061,144 | 62,724,959 | -0.22% |
| 2026-04-21 | 8.88 | 8.95 | 8.87 | 8.89 | 8.89 | qfq | 8,010,638 | 71,363,822 | 0.00% |
| 2026-04-20 | 8.91 | 8.92 | 8.86 | 8.89 | 8.89 | qfq | 6,635,352 | 58,987,549 | 0.11% |
| 2026-04-17 | 8.92 | 8.93 | 8.86 | 8.88 | 8.88 | qfq | 4,974,800 | 44,197,705 | -0.45% |
| 2026-04-16 | 8.95 | 8.96 | 8.90 | 8.92 | 8.92 | qfq | 5,960,896 | 53,202,183 | -0.11% |
| 2026-04-15 | 8.95 | 8.97 | 8.92 | 8.93 | 8.93 | qfq | 5,879,873 | 52,541,056 | 0.00% |
| 2026-04-14 | 8.92 | 8.94 | 8.84 | 8.93 | 8.93 | qfq | 7,296,385 | 64,784,082 | 0.56% |
| 2026-04-13 | 8.90 | 8.93 | 8.86 | 8.88 | 8.88 | qfq | 7,429,607 | 66,080,127 | -0.56% |
| 2026-04-10 | 8.94 | 9.00 | 8.92 | 8.93 | 8.93 | qfq | 6,417,729 | 57,522,365 | 0.22% |
| 2026-04-09 | 8.98 | 9.00 | 8.91 | 8.91 | 8.91 | qfq | 9,131,135 | 81,665,148 | -1.55% |
| 2026-04-08 | 8.97 | 9.10 | 8.97 | 9.05 | 9.05 | qfq | 13,973,175 | 126,415,170 | 2.26% |
| 2026-04-07 | 8.90 | 8.93 | 8.83 | 8.85 | 8.85 | qfq | 5,983,300 | 53,081,310 | -0.56% |
| 2026-04-03 | 9.01 | 9.02 | 8.89 | 8.90 | 8.90 | qfq | 5,923,480 | 52,918,424 | -1.33% |
| 2026-04-02 | 9.06 | 9.09 | 9.00 | 9.02 | 9.02 | qfq | 8,230,085 | 74,430,648 | -0.55% |
| 2026-04-01 | 9.02 | 9.08 | 8.97 | 9.07 | 9.07 | qfq | 9,640,319 | 87,154,840 | 1.11% |
| 2026-03-31 | 9.00 | 9.07 | 8.94 | 8.97 | 8.97 | qfq | 9,406,100 | 84,774,017 | -0.11% |
| 2026-03-30 | 8.91 | 8.99 | 8.83 | 8.98 | 8.98 | qfq | 7,058,192 | 62,983,912 | 0.00% |
| 2026-03-27 | 8.90 | 9.01 | 8.87 | 8.98 | 8.98 | qfq | 7,761,138 | 69,525,932 | 0.34% |
| 2026-03-26 | 8.99 | 9.05 | 8.91 | 8.95 | 8.95 | qfq | 9,369,450 | 84,295,721 | -0.33% |
| 2026-03-25 | 8.87 | 9.01 | 8.81 | 8.98 | 8.98 | qfq | 11,594,318 | 103,666,935 | 1.58% |
| 2026-03-24 | 8.79 | 8.87 | 8.72 | 8.84 | 8.84 | qfq | 11,440,117 | 100,624,962 | 1.61% |
| 2026-03-23 | 8.98 | 8.99 | 8.67 | 8.70 | 8.70 | qfq | 24,154,297 | 212,469,880 | -3.76% |
| 2026-03-20 | 9.07 | 9.14 | 9.04 | 9.04 | 9.04 | qfq | 10,878,339 | 98,802,573 | -0.22% |
| 2026-03-19 | 9.10 | 9.14 | 9.05 | 9.06 | 9.06 | qfq | 8,602,117 | 78,200,688 | -0.88% |
| 2026-03-18 | 9.21 | 9.22 | 9.10 | 9.14 | 9.14 | qfq | 10,040,200 | 91,813,289 | -0.76% |
| 2026-03-17 | 9.22 | 9.27 | 9.20 | 9.21 | 9.21 | qfq | 8,619,748 | 79,647,275 | 0.11% |
| 2026-03-16 | 9.22 | 9.23 | 9.15 | 9.20 | 9.20 | qfq | 9,559,251 | 87,915,589 | 0.00% |
| 2026-03-13 | 9.15 | 9.24 | 9.14 | 9.20 | 9.20 | qfq | 12,174,826 | 112,114,968 | 0.33% |
| 2026-03-12 | 9.12 | 9.18 | 9.11 | 9.17 | 9.17 | qfq | 10,601,338 | 97,032,397 | 0.22% |
| 2026-03-11 | 9.17 | 9.17 | 9.09 | 9.15 | 9.15 | qfq | 8,166,690 | 74,547,605 | 0.22% |
| 2026-03-10 | 9.13 | 9.19 | 9.08 | 9.13 | 9.13 | qfq | 10,329,676 | 94,234,101 | 0.88% |
| 2026-03-09 | 9.05 | 9.08 | 9.00 | 9.05 | 9.05 | qfq | 13,141,013 | 118,741,167 | -0.98% |
| 2026-03-06 | 9.06 | 9.15 | 9.03 | 9.14 | 9.14 | qfq | 9,729,580 | 88,567,423 | 0.88% |
| 2026-03-05 | 9.07 | 9.10 | 9.04 | 9.06 | 9.06 | qfq | 11,255,622 | 102,147,698 | 0.33% |
| 2026-03-04 | 9.09 | 9.12 | 9.00 | 9.03 | 9.03 | qfq | 17,286,387 | 156,417,628 | -1.20% |
| 2026-03-03 | 9.25 | 9.30 | 9.13 | 9.14 | 9.14 | qfq | 23,520,400 | 216,267,934 | -1.19% |
| 2026-03-02 | 9.28 | 9.33 | 9.24 | 9.25 | 9.25 | qfq | 26,718,084 | 247,663,650 | -1.60% |
| 2026-02-27 | 9.39 | 9.42 | 9.37 | 9.40 | 9.40 | qfq | 10,805,792 | 101,490,535 | 0.11% |
| 2026-02-26 | 9.43 | 9.44 | 9.37 | 9.39 | 9.39 | qfq | 12,709,365 | 119,432,917 | -0.32% |
| 2026-02-25 | 9.40 | 9.46 | 9.40 | 9.42 | 9.42 | qfq | 13,406,021 | 126,488,029 | 0.21% |
| 2026-02-24 | 9.40 | 9.43 | 9.38 | 9.40 | 9.40 | qfq | 14,506,580 | 136,343,109 | 0.32% |
| 2026-02-13 | 9.45 | 9.47 | 9.36 | 9.37 | 9.37 | qfq | 15,893,700 | 149,517,880 | -0.74% |
| 2026-02-12 | 9.53 | 9.53 | 9.43 | 9.44 | 9.44 | qfq | 19,651,898 | 185,929,784 | -0.84% |
| 2026-02-11 | 9.53 | 9.54 | 9.50 | 9.52 | 9.52 | qfq | 9,395,267 | 89,474,181 | 0.00% |
| 2026-02-10 | 9.54 | 9.55 | 9.49 | 9.52 | 9.52 | qfq | 15,399,680 | 146,486,580 | -0.21% |
| 2026-02-09 | 9.55 | 9.56 | 9.49 | 9.54 | 9.54 | qfq | 16,443,216 | 156,575,114 | 0.32% |
| 2026-02-06 | 9.62 | 9.63 | 9.50 | 9.51 | 9.51 | qfq | 23,074,645 | 220,105,918 | -1.35% |
| 2026-02-05 | 9.62 | 9.68 | 9.58 | 9.64 | 9.64 | qfq | 25,348,991 | 244,212,608 | 0.21% |
| 2026-02-04 | 9.44 | 9.64 | 9.40 | 9.62 | 9.62 | qfq | 34,149,049 | 326,996,516 | 1.80% |
| 2026-02-03 | 9.50 | 9.58 | 9.35 | 9.45 | 9.45 | qfq | 31,501,146 | 297,084,874 | -0.32% |
| 2026-02-02 | 9.57 | 9.69 | 9.47 | 9.48 | 9.48 | qfq | 29,103,718 | 279,405,236 | -0.84% |
| 2026-01-30 | 9.57 | 9.63 | 9.48 | 9.56 | 9.56 | qfq | 18,635,364 | 177,941,125 | -0.21% |
| 2026-01-29 | 9.51 | 9.59 | 9.48 | 9.58 | 9.58 | qfq | 19,722,075 | 188,071,033 | 0.21% |
| 2026-01-28 | 9.49 | 9.63 | 9.49 | 9.56 | 9.56 | qfq | 22,665,273 | 216,855,577 | 0.53% |
| 2026-01-27 | 9.57 | 9.61 | 9.48 | 9.51 | 9.51 | qfq | 15,593,125 | 148,541,957 | -0.83% |
| 2026-01-26 | 9.62 | 9.67 | 9.52 | 9.59 | 9.59 | qfq | 18,769,486 | 179,923,715 | -0.62% |
| 2026-01-23 | 9.60 | 9.71 | 9.58 | 9.65 | 9.65 | qfq | 24,342,000 | 234,822,248 | 0.52% |
| 2026-01-22 | 9.56 | 9.62 | 9.53 | 9.60 | 9.60 | qfq | 12,269,015 | 117,559,293 | 0.52% |
| 2026-01-21 | 9.62 | 9.62 | 9.52 | 9.55 | 9.55 | qfq | 16,709,362 | 159,588,414 | -0.73% |
| 2026-01-20 | 9.49 | 9.63 | 9.46 | 9.62 | 9.62 | qfq | 33,162,240 | 317,517,548 | 1.48% |
| 2026-01-19 | 9.35 | 9.51 | 9.35 | 9.48 | 9.48 | qfq | 21,635,778 | 204,492,909 | 1.17% |
| 2026-01-16 | 9.44 | 9.47 | 9.36 | 9.37 | 9.37 | qfq | 16,975,430 | 159,447,112 | -0.64% |
| 2026-01-15 | 9.45 | 9.48 | 9.42 | 9.43 | 9.43 | qfq | 13,248,935 | 125,063,953 | -0.11% |
| 2026-01-14 | 9.47 | 9.52 | 9.42 | 9.44 | 9.44 | qfq | 26,243,698 | 248,617,070 | -0.42% |
| 2026-01-13 | 9.49 | 9.55 | 9.45 | 9.48 | 9.48 | qfq | 24,442,633 | 232,311,793 | -0.11% |
| 2026-01-12 | 9.46 | 9.49 | 9.44 | 9.49 | 9.49 | qfq | 21,024,734 | 199,037,555 | 0.32% |
| 2026-01-09 | 9.45 | 9.49 | 9.42 | 9.46 | 9.46 | qfq | 16,041,814 | 151,658,861 | 0.11% |
| 2026-01-08 | 9.43 | 9.48 | 9.40 | 9.45 | 9.45 | qfq | 13,032,832 | 122,945,829 | -0.11% |
| 2026-01-07 | 9.52 | 9.53 | 9.44 | 9.46 | 9.46 | qfq | 15,382,125 | 145,843,704 | -0.63% |
| 2026-01-06 | 9.46 | 9.52 | 9.43 | 9.52 | 9.52 | qfq | 19,352,320 | 183,686,871 | 0.63% |
| 2026-01-05 | 9.46 | 9.47 | 9.39 | 9.46 | 9.46 | qfq | 18,463,220 | 174,030,494 | 0.00% |
| 2025-12-31 | 9.41 | 9.52 | 9.33 | 9.46 | 9.46 | qfq | 24,351,308 | 229,240,340 | 0.42% |
| 2025-12-30 | 9.56 | 9.59 | 9.42 | 9.42 | 9.42 | qfq | 28,071,323 | 265,580,900 | -1.67% |
| 2025-12-29 | 9.56 | 9.72 | 9.53 | 9.58 | 9.58 | qfq | 21,785,674 | 209,558,695 | -0.10% |
| 2025-12-26 | 9.60 | 9.64 | 9.56 | 9.59 | 9.59 | qfq | 14,559,119 | 139,620,041 | -0.21% |
| 2025-12-25 | 9.62 | 9.65 | 9.57 | 9.61 | 9.61 | qfq | 12,166,928 | 116,884,431 | -0.10% |
| 2025-12-24 | 9.57 | 9.63 | 9.54 | 9.62 | 9.62 | qfq | 12,501,081 | 119,936,026 | 0.42% |
| 2025-12-23 | 9.74 | 9.74 | 9.55 | 9.58 | 9.58 | qfq | 19,461,484 | 186,948,582 | -1.24% |
| 2025-12-22 | 9.78 | 9.84 | 9.70 | 9.70 | 9.70 | qfq | 17,154,449 | 167,263,749 | -0.82% |
| 2025-12-19 | 9.74 | 9.80 | 9.71 | 9.78 | 9.78 | qfq | 16,924,257 | 165,086,501 | 0.62% |
| 2025-12-18 | 9.63 | 9.80 | 9.62 | 9.72 | 9.72 | qfq | 21,056,161 | 205,048,959 | 1.04% |
| 2025-12-17 | 9.55 | 9.66 | 9.47 | 9.62 | 9.62 | qfq | 15,518,583 | 148,925,566 | 0.84% |
| 2025-12-16 | 9.55 | 9.60 | 9.47 | 9.54 | 9.54 | qfq | 12,824,883 | 121,965,131 | -0.10% |
| 2025-12-15 | 9.52 | 9.62 | 9.50 | 9.55 | 9.55 | qfq | 10,678,814 | 102,017,956 | 0.32% |
| 2025-12-12 | 9.61 | 9.64 | 9.48 | 9.52 | 9.52 | qfq | 16,099,575 | 153,692,469 | -1.04% |
| 2025-12-11 | 9.70 | 9.73 | 9.61 | 9.62 | 9.62 | qfq | 9,206,169 | 88,956,657 | -0.93% |
| 2025-12-10 | 9.62 | 9.74 | 9.59 | 9.71 | 9.71 | qfq | 10,819,035 | 104,691,380 | 0.62% |
| 2025-12-09 | 9.75 | 9.76 | 9.65 | 9.65 | 9.65 | qfq | 11,635,495 | 112,825,208 | -1.23% |
| 2025-12-08 | 9.76 | 9.82 | 9.70 | 9.77 | 9.77 | qfq | 11,154,055 | 108,770,993 | 0.10% |
| 2025-12-05 | 9.80 | 9.80 | 9.67 | 9.76 | 9.76 | qfq | 14,203,966 | 138,241,131 | -0.20% |
| 2025-12-04 | 9.85 | 9.85 | 9.74 | 9.78 | 9.78 | qfq | 11,685,487 | 114,285,275 | -0.71% |
| 2025-12-03 | 9.74 | 9.88 | 9.71 | 9.85 | 9.85 | qfq | 18,183,278 | 178,570,693 | 1.03% |
| 2025-12-02 | 9.66 | 9.77 | 9.61 | 9.75 | 9.75 | qfq | 17,603,309 | 171,170,922 | 0.93% |
| 2025-12-01 | 9.65 | 9.66 | 9.58 | 9.66 | 9.66 | qfq | 16,208,518 | 155,809,703 | 0.10% |
| 2025-11-28 | 9.62 | 9.68 | 9.57 | 9.65 | 9.65 | qfq | 11,053,557 | 106,483,013 | 0.31% |
| 2025-11-27 | 9.61 | 9.67 | 9.56 | 9.62 | 9.62 | qfq | 11,705,401 | 112,571,009 | 0.21% |
| 2025-11-26 | 9.62 | 9.69 | 9.59 | 9.60 | 9.60 | qfq | 12,126,151 | 116,786,732 | 0.00% |
| 2025-11-25 | 9.65 | 9.65 | 9.58 | 9.60 | 9.60 | qfq | 16,523,542 | 158,905,998 | -0.31% |
| 2025-11-24 | 9.63 | 9.69 | 9.54 | 9.63 | 9.63 | qfq | 17,384,438 | 167,126,461 | 0.52% |
| 2025-11-21 | 9.75 | 9.80 | 9.58 | 9.58 | 9.58 | qfq | 22,410,421 | 216,733,694 | -2.24% |
| 2025-11-20 | 9.85 | 9.89 | 9.77 | 9.80 | 9.80 | qfq | 11,532,525 | 113,221,668 | -0.10% |
| 2025-11-19 | 9.90 | 9.95 | 9.80 | 9.81 | 9.81 | qfq | 13,889,415 | 136,841,970 | -0.91% |
| 2025-11-18 | 10.05 | 10.06 | 9.84 | 9.90 | 9.90 | qfq | 18,198,936 | 180,722,248 | -1.49% |
| 2025-11-17 | 10.15 | 10.15 | 9.95 | 10.05 | 10.05 | qfq | 23,743,575 | 238,452,274 | -1.18% |
| 2025-11-14 | 10.32 | 10.41 | 10.17 | 10.17 | 10.17 | qfq | 21,442,444 | 220,630,150 | -1.55% |
| 2025-11-13 | 10.22 | 10.35 | 10.18 | 10.33 | 10.33 | qfq | 25,005,393 | 256,719,202 | 1.18% |
| 2025-11-12 | 10.26 | 10.41 | 10.21 | 10.21 | 10.21 | qfq | 27,427,460 | 282,299,459 | -0.49% |
| 2025-11-11 | 10.12 | 10.27 | 10.11 | 10.26 | 10.26 | qfq | 25,502,625 | 260,358,248 | 0.88% |
| 2025-11-10 | 10.00 | 10.19 | 9.94 | 10.17 | 10.17 | qfq | 33,079,582 | 334,293,853 | 2.01% |
| 2025-11-07 | 9.89 | 9.99 | 9.86 | 9.97 | 9.97 | qfq | 18,917,408 | 188,152,659 | 0.91% |
| 2025-11-06 | 9.90 | 9.91 | 9.84 | 9.88 | 9.88 | qfq | 15,692,136 | 154,968,613 | -0.30% |
| 2025-11-05 | 9.81 | 9.96 | 9.74 | 9.91 | 9.91 | qfq | 25,877,977 | 255,976,528 | 0.61% |
| 2025-11-04 | 9.85 | 9.91 | 9.79 | 9.85 | 9.85 | qfq | 22,140,769 | 218,327,126 | 0.20% |
| 2025-11-03 | 9.78 | 9.85 | 9.71 | 9.83 | 9.83 | qfq | 21,435,271 | 210,359,801 | 0.51% |
| 2025-10-31 | 9.75 | 9.80 | 9.68 | 9.78 | 9.78 | qfq | 23,844,978 | 232,337,045 | 0.82% |
| 2025-10-30 | 9.72 | 9.81 | 9.65 | 9.70 | 9.70 | qfq | 24,876,176 | 242,294,325 | -0.21% |
| 2025-10-29 | 9.56 | 9.72 | 9.53 | 9.72 | 9.72 | qfq | 21,022,319 | 202,823,388 | 1.36% |
| 2025-10-28 | 9.56 | 9.67 | 9.55 | 9.59 | 9.59 | qfq | 19,702,883 | 189,587,112 | 0.42% |
| 2025-10-27 | 9.58 | 9.59 | 9.52 | 9.55 | 9.55 | qfq | 16,246,860 | 155,237,177 | -0.10% |
| 2025-10-24 | 9.60 | 9.63 | 9.53 | 9.56 | 9.56 | qfq | 12,601,468 | 120,555,574 | -0.42% |
| 2025-10-23 | 9.53 | 9.64 | 9.52 | 9.60 | 9.60 | qfq | 16,900,307 | 161,871,192 | 0.73% |
| 2025-10-22 | 9.53 | 9.56 | 9.50 | 9.53 | 9.53 | qfq | 10,223,437 | 97,428,599 | -0.21% |
| 2025-10-21 | 9.59 | 9.59 | 9.53 | 9.55 | 9.55 | qfq | 14,754,533 | 141,069,139 | -0.42% |
| 2025-10-20 | 9.57 | 9.60 | 9.46 | 9.59 | 9.59 | qfq | 16,080,051 | 153,203,552 | 1.27% |
| 2025-10-17 | 9.61 | 9.62 | 9.47 | 9.47 | 9.47 | qfq | 17,537,757 | 167,389,554 | -1.46% |
| 2025-10-16 | 9.61 | 9.64 | 9.57 | 9.61 | 9.61 | qfq | 15,036,109 | 144,350,980 | 0.10% |
| 2025-10-15 | 9.55 | 9.63 | 9.49 | 9.60 | 9.60 | qfq | 21,224,833 | 203,330,465 | 0.63% |
| 2025-10-14 | 9.46 | 9.57 | 9.44 | 9.54 | 9.54 | qfq | 17,944,479 | 170,744,278 | 0.85% |
| 2025-10-13 | 9.39 | 9.48 | 9.35 | 9.46 | 9.46 | qfq | 18,950,051 | 178,268,603 | -0.94% |
| 2025-10-10 | 9.40 | 9.56 | 9.40 | 9.55 | 9.55 | qfq | 18,179,788 | 172,692,334 | 1.17% |
| 2025-10-09 | 9.49 | 9.52 | 9.36 | 9.44 | 9.44 | qfq | 20,103,405 | 189,146,903 | -0.42% |
| 2025-09-30 | 9.45 | 9.50 | 9.42 | 9.48 | 9.48 | qfq | 15,163,581 | 143,481,079 | 0.11% |
| 2025-09-29 | 9.41 | 9.49 | 9.32 | 9.47 | 9.47 | qfq | 16,714,532 | 157,150,495 | 0.74% |
| 2025-09-26 | 9.39 | 9.42 | 9.35 | 9.40 | 9.40 | qfq | 12,255,619 | 115,093,461 | -0.11% |
| 2025-09-25 | 9.44 | 9.46 | 9.35 | 9.41 | 9.41 | qfq | 14,066,261 | 132,097,623 | -0.63% |
| 2025-09-24 | 9.44 | 9.51 | 9.40 | 9.47 | 9.47 | qfq | 12,587,942 | 119,014,822 | 0.11% |
| 2025-09-23 | 9.45 | 9.46 | 9.31 | 9.46 | 9.46 | qfq | 16,463,175 | 154,429,052 | 0.00% |
| 2025-09-22 | 9.58 | 9.58 | 9.45 | 9.46 | 9.46 | qfq | 12,341,870 | 117,019,212 | -1.25% |
| 2025-09-19 | 9.54 | 9.59 | 9.45 | 9.58 | 9.58 | qfq | 18,938,535 | 180,197,397 | 0.42% |
| 2025-09-18 | 9.69 | 9.74 | 9.47 | 9.54 | 9.54 | qfq | 26,535,721 | 255,105,336 | -1.24% |
| 2025-09-17 | 9.57 | 9.71 | 9.53 | 9.66 | 9.66 | qfq | 24,197,750 | 232,801,480 | 1.15% |
| 2025-09-16 | 9.58 | 9.60 | 9.50 | 9.55 | 9.55 | qfq | 13,639,996 | 130,126,805 | -0.10% |
| 2025-09-15 | 9.58 | 9.64 | 9.55 | 9.56 | 9.56 | qfq | 12,803,638 | 122,656,514 | -0.21% |
| 2025-09-12 | 9.67 | 9.69 | 9.57 | 9.58 | 9.58 | qfq | 16,389,350 | 157,648,464 | -0.73% |
| 2025-09-11 | 9.62 | 9.66 | 9.55 | 9.65 | 9.65 | qfq | 22,398,837 | 214,930,698 | 0.10% |
| 2025-09-10 | 9.66 | 9.69 | 9.64 | 9.64 | 9.64 | qfq | 10,225,845 | 98,773,313 | -0.52% |
| 2025-09-09 | 9.74 | 9.75 | 9.64 | 9.69 | 9.69 | qfq | 12,382,320 | 119,941,032 | -0.51% |
| 2025-09-08 | 9.68 | 9.79 | 9.65 | 9.74 | 9.74 | qfq | 18,967,707 | 184,586,309 | 0.62% |
| 2025-09-05 | 9.69 | 9.69 | 9.59 | 9.68 | 9.68 | qfq | 16,109,643 | 155,339,633 | 0.31% |
| 2025-09-04 | 9.69 | 9.71 | 9.56 | 9.65 | 9.65 | qfq | 18,353,177 | 176,850,011 | -0.31% |
| 2025-09-03 | 9.86 | 9.88 | 9.65 | 9.68 | 9.68 | qfq | 19,236,100 | 187,238,254 | -1.63% |
| 2025-09-02 | 9.95 | 9.97 | 9.79 | 9.84 | 9.84 | qfq | 21,410,485 | 210,962,902 | -1.11% |
| 2025-09-01 | 10.01 | 10.05 | 9.93 | 9.95 | 9.95 | qfq | 25,276,992 | 252,203,980 | -0.60% |
| 2025-08-29 | 9.96 | 10.13 | 9.90 | 10.01 | 10.01 | qfq | 35,269,475 | 353,679,169 | 0.70% |
| 2025-08-28 | 9.83 | 9.97 | 9.75 | 9.94 | 9.94 | qfq | 28,921,750 | 285,772,546 | 1.02% |
| 2025-08-27 | 9.92 | 10.03 | 9.84 | 9.84 | 9.84 | qfq | 33,408,396 | 332,210,343 | -0.81% |
| 2025-08-26 | 9.86 | 9.96 | 9.81 | 9.92 | 9.92 | qfq | 22,166,750 | 219,746,856 | 0.30% |
| 2025-08-25 | 9.99 | 9.99 | 9.82 | 9.89 | 9.89 | qfq | 35,117,890 | 347,202,961 | -0.40% |
| 2025-08-22 | 9.80 | 9.95 | 9.80 | 9.93 | 9.93 | qfq | 35,240,448 | 347,595,535 | 0.81% |
| 2025-08-21 | 9.85 | 9.99 | 9.79 | 9.85 | 9.85 | qfq | 56,998,603 | 562,868,784 | 1.55% |
| 2025-08-20 | 9.52 | 9.70 | 9.49 | 9.70 | 9.70 | qfq | 19,701,039 | 189,275,450 | 1.89% |
| 2025-08-19 | 9.60 | 9.61 | 9.52 | 9.52 | 9.52 | qfq | 12,360,879 | 118,027,673 | -0.63% |
| 2025-08-18 | 9.55 | 9.65 | 9.52 | 9.58 | 9.58 | qfq | 20,491,825 | 196,452,185 | 0.52% |
| 2025-08-15 | 9.43 | 9.53 | 9.40 | 9.53 | 9.53 | qfq | 17,852,896 | 169,130,868 | 0.85% |
| 2025-08-14 | 9.44 | 9.54 | 9.40 | 9.45 | 9.45 | qfq | 17,724,992 | 168,024,352 | 0.11% |
| 2025-08-13 | 9.47 | 9.50 | 9.42 | 9.44 | 9.44 | qfq | 14,452,149 | 136,455,765 | 0.11% |
| 2025-08-12 | 9.42 | 9.47 | 9.40 | 9.43 | 9.43 | qfq | 9,662,956 | 91,226,717 | 0.11% |
| 2025-08-11 | 9.44 | 9.45 | 9.39 | 9.42 | 9.42 | qfq | 10,371,435 | 97,702,157 | -0.21% |
| 2025-08-08 | 9.39 | 9.45 | 9.37 | 9.44 | 9.44 | qfq | 10,001,145 | 94,202,949 | 0.43% |
| 2025-08-07 | 9.39 | 9.44 | 9.37 | 9.40 | 9.40 | qfq | 9,709,461 | 91,248,910 | 0.21% |
| 2025-08-06 | 9.44 | 9.44 | 9.36 | 9.38 | 9.38 | qfq | 12,278,007 | 115,162,361 | -0.85% |
| 2025-08-05 | 9.38 | 9.47 | 9.37 | 9.46 | 9.46 | qfq | 10,591,339 | 99,931,198 | 0.96% |
| 2025-08-04 | 9.34 | 9.38 | 9.33 | 9.37 | 9.37 | qfq | 8,763,665 | 82,026,332 | 0.11% |
| 2025-08-01 | 9.33 | 9.41 | 9.33 | 9.36 | 9.36 | qfq | 10,677,837 | 100,126,434 | 0.32% |
| 2025-07-31 | 9.49 | 9.49 | 9.31 | 9.33 | 9.33 | qfq | 21,079,368 | 197,631,781 | -1.69% |
| 2025-07-30 | 9.45 | 9.57 | 9.45 | 9.49 | 9.49 | qfq | 13,286,881 | 126,344,843 | 0.53% |
| 2025-07-29 | 9.49 | 9.50 | 9.40 | 9.44 | 9.44 | qfq | 13,096,700 | 123,514,990 | -0.63% |
| 2025-07-28 | 9.55 | 9.59 | 9.49 | 9.50 | 9.50 | qfq | 15,601,700 | 148,740,543 | -0.94% |
| 2025-07-25 | 9.70 | 9.70 | 9.58 | 9.59 | 9.59 | qfq | 19,739,518 | 190,242,194 | -1.13% |
| 2025-07-24 | 9.44 | 9.75 | 9.44 | 9.70 | 9.70 | qfq | 33,736,025 | 324,434,758 | 2.43% |
| 2025-07-23 | 9.49 | 9.57 | 9.45 | 9.47 | 9.47 | qfq | 24,824,711 | 236,449,362 | 0.21% |
| 2025-07-22 | 9.41 | 9.46 | 9.35 | 9.45 | 9.45 | qfq | 14,928,090 | 140,515,007 | 0.64% |
| 2025-07-21 | 9.35 | 9.42 | 9.33 | 9.39 | 9.39 | qfq | 13,193,725 | 123,771,995 | 0.64% |
| 2025-07-18 | 9.29 | 9.35 | 9.26 | 9.33 | 9.33 | qfq | 9,160,683 | 85,285,079 | 0.43% |
| 2025-07-17 | 9.34 | 9.36 | 9.26 | 9.29 | 9.29 | qfq | 10,559,828 | 98,124,992 | -0.43% |
| 2025-07-16 | 9.28 | 9.35 | 9.27 | 9.33 | 9.33 | qfq | 11,321,262 | 105,537,617 | 0.54% |
| 2025-07-15 | 9.41 | 9.46 | 9.25 | 9.28 | 9.28 | qfq | 22,265,119 | 207,633,973 | -1.59% |
| 2025-07-14 | 9.44 | 9.59 | 9.41 | 9.43 | 9.43 | qfq | 44,657,839 | 424,107,894 | 1.84% |
| 2025-07-11 | 9.22 | 9.28 | 9.21 | 9.26 | 9.26 | qfq | 14,505,338 | 134,136,689 | 0.54% |
| 2025-07-10 | 9.16 | 9.21 | 9.13 | 9.21 | 9.21 | qfq | 12,701,390 | 116,545,157 | 0.66% |
| 2025-07-09 | 9.07 | 9.21 | 9.06 | 9.15 | 9.15 | qfq | 16,593,217 | 151,678,364 | 0.88% |
| 2025-07-08 | 9.04 | 9.07 | 9.03 | 9.07 | 9.07 | qfq | 11,399,711 | 103,211,265 | 0.33% |
| 2025-07-07 | 9.06 | 9.08 | 9.03 | 9.04 | 9.04 | qfq | 11,878,902 | 107,495,824 | -0.22% |
| 2025-07-04 | 9.09 | 9.12 | 9.06 | 9.06 | 9.06 | qfq | 12,651,915 | 114,968,297 | -0.33% |
| 2025-07-03 | 9.10 | 9.13 | 9.08 | 9.09 | 9.09 | qfq | 8,208,500 | 74,668,963 | -0.11% |
| 2025-07-02 | 9.07 | 9.12 | 9.03 | 9.10 | 9.10 | qfq | 10,304,072 | 93,613,397 | 0.33% |
| 2025-07-01 | 9.10 | 9.13 | 9.06 | 9.07 | 9.07 | qfq | 11,561,341 | 105,037,160 | -0.33% |
| 2025-06-30 | 9.15 | 9.17 | 9.09 | 9.10 | 9.10 | qfq | 12,335,023 | 112,403,655 | -0.44% |
| 2025-06-27 | 9.13 | 9.20 | 9.11 | 9.14 | 9.14 | qfq | 10,338,975 | 94,666,555 | -1.30% |
| 2025-06-26 | 9.30 | 9.31 | 9.24 | 9.26 | 9.10 | qfq | 10,556,730 | 97,854,559 | -0.43% |
| 2025-06-25 | 9.26 | 9.33 | 9.21 | 9.30 | 9.14 | qfq | 10,982,692 | 101,814,868 | 0.54% |
| 2025-06-24 | 9.24 | 9.32 | 9.23 | 9.25 | 9.09 | qfq | 11,060,723 | 102,513,313 | 0.54% |
| 2025-06-23 | 9.15 | 9.24 | 9.15 | 9.20 | 9.04 | qfq | 8,530,046 | 78,591,890 | 0.00% |
| 2025-06-20 | 9.15 | 9.21 | 9.14 | 9.20 | 9.04 | qfq | 9,068,401 | 83,193,692 | 0.77% |
| 2025-06-19 | 9.23 | 9.24 | 9.11 | 9.13 | 8.98 | qfq | 10,664,042 | 97,593,355 | -0.87% |
| 2025-06-18 | 9.29 | 9.39 | 9.21 | 9.21 | 9.05 | qfq | 8,666,154 | 80,180,910 | -1.07% |
| 2025-06-17 | 9.28 | 9.35 | 9.27 | 9.31 | 9.15 | qfq | 11,745,443 | 109,366,601 | 0.54% |
| 2025-06-16 | 9.32 | 9.35 | 9.23 | 9.26 | 9.10 | qfq | 11,279,644 | 104,574,997 | -0.75% |
| 2025-06-13 | 9.36 | 9.39 | 9.31 | 9.33 | 9.17 | qfq | 11,547,019 | 107,996,954 | -0.43% |
| 2025-06-12 | 9.42 | 9.43 | 9.34 | 9.37 | 9.21 | qfq | 8,087,246 | 75,728,957 | -0.53% |
| 2025-06-11 | 9.37 | 9.45 | 9.36 | 9.42 | 9.26 | qfq | 9,269,833 | 87,232,436 | 0.64% |
| 2025-06-10 | 9.40 | 9.42 | 9.31 | 9.36 | 9.20 | qfq | 11,222,412 | 105,157,942 | -0.43% |
| 2025-06-09 | 9.46 | 9.48 | 9.38 | 9.40 | 9.24 | qfq | 14,370,696 | 135,272,154 | -0.42% |
| 2025-06-06 | 9.46 | 9.49 | 9.42 | 9.44 | 9.28 | qfq | 7,461,465 | 70,537,853 | -0.11% |
| 2025-06-05 | 9.49 | 9.53 | 9.45 | 9.45 | 9.29 | qfq | 8,795,627 | 83,398,915 | -0.32% |
| 2025-06-04 | 9.58 | 9.58 | 9.42 | 9.48 | 9.32 | qfq | 13,212,130 | 125,073,358 | -0.84% |
| 2025-06-03 | 9.56 | 9.60 | 9.49 | 9.56 | 9.40 | qfq | 11,265,327 | 107,583,808 | 0.10% |
| 2025-05-30 | 9.69 | 9.69 | 9.55 | 9.55 | 9.39 | qfq | 12,161,696 | 116,921,473 | -1.24% |
| 2025-05-29 | 9.65 | 9.69 | 9.59 | 9.67 | 9.51 | qfq | 15,744,245 | 151,704,203 | 0.10% |
| 2025-05-28 | 9.68 | 9.73 | 9.61 | 9.66 | 9.50 | qfq | 15,680,300 | 151,776,359 | -0.10% |
| 2025-05-27 | 9.49 | 9.70 | 9.48 | 9.67 | 9.51 | qfq | 27,228,964 | 261,861,444 | 2.00% |
| 2025-05-26 | 9.31 | 9.49 | 9.28 | 9.48 | 9.32 | qfq | 20,232,801 | 190,743,201 | 2.16% |
| 2025-05-23 | 9.35 | 9.42 | 9.28 | 9.28 | 9.12 | qfq | 12,594,114 | 117,679,063 | -0.75% |
| 2025-05-22 | 9.41 | 9.41 | 9.33 | 9.35 | 9.19 | qfq | 9,772,316 | 91,545,640 | -0.64% |
| 2025-05-21 | 9.44 | 9.46 | 9.38 | 9.41 | 9.25 | qfq | 9,545,665 | 89,845,948 | -0.11% |
| 2025-05-20 | 9.54 | 9.58 | 9.40 | 9.42 | 9.26 | qfq | 15,226,500 | 144,361,411 | -1.26% |
| 2025-05-19 | 9.44 | 9.55 | 9.40 | 9.54 | 9.38 | qfq | 19,449,915 | 184,607,218 | 1.60% |
| 2025-05-16 | 9.38 | 9.44 | 9.30 | 9.39 | 9.23 | qfq | 15,430,501 | 144,665,176 | 0.54% |
| 2025-05-15 | 9.25 | 9.38 | 9.24 | 9.34 | 9.18 | qfq | 21,872,598 | 203,865,984 | 1.08% |
| 2025-05-14 | 9.21 | 9.25 | 9.17 | 9.24 | 9.08 | qfq | 12,511,501 | 115,274,793 | 0.43% |
| 2025-05-13 | 9.21 | 9.21 | 9.16 | 9.20 | 9.04 | qfq | 12,880,969 | 118,456,515 | 0.33% |
| 2025-05-12 | 9.11 | 9.19 | 9.05 | 9.17 | 9.01 | qfq | 14,825,631 | 135,360,976 | 1.10% |
| 2025-05-09 | 9.11 | 9.11 | 9.04 | 9.07 | 8.92 | qfq | 10,129,194 | 91,970,618 | -0.11% |
| 2025-05-08 | 9.11 | 9.13 | 9.06 | 9.08 | 8.93 | qfq | 11,715,261 | 106,505,461 | -0.55% |
| 2025-05-07 | 9.13 | 9.15 | 9.05 | 9.13 | 8.98 | qfq | 16,758,721 | 152,483,349 | 0.44% |
| 2025-05-06 | 9.04 | 9.15 | 9.04 | 9.09 | 8.94 | qfq | 20,511,679 | 186,335,025 | 0.66% |
| 2025-04-30 | 8.88 | 9.06 | 8.86 | 9.03 | 8.88 | qfq | 32,632,999 | 293,080,602 | 2.73% |
| 2025-04-29 | 8.81 | 8.83 | 8.78 | 8.79 | 8.64 | qfq | 9,407,100 | 82,787,005 | -0.45% |
| 2025-04-28 | 8.85 | 8.86 | 8.79 | 8.83 | 8.68 | qfq | 9,802,846 | 86,570,052 | 0.11% |
| 2025-04-25 | 8.79 | 8.83 | 8.78 | 8.82 | 8.67 | qfq | 7,486,636 | 65,934,859 | 0.34% |
| 2025-04-24 | 8.80 | 8.84 | 8.77 | 8.79 | 8.64 | qfq | 8,519,341 | 74,980,560 | 0.00% |
| 2025-04-23 | 8.84 | 8.85 | 8.76 | 8.79 | 8.64 | qfq | 12,938,153 | 113,772,692 | -0.34% |
| 2025-04-22 | 8.83 | 8.86 | 8.82 | 8.82 | 8.67 | qfq | 10,404,948 | 91,981,905 | -0.34% |
| 2025-04-21 | 8.85 | 8.89 | 8.85 | 8.85 | 8.70 | qfq | 8,952,137 | 79,352,739 | -0.23% |
| 2025-04-18 | 8.90 | 8.91 | 8.84 | 8.87 | 8.72 | qfq | 7,416,200 | 65,732,820 | -0.34% |
| 2025-04-17 | 8.90 | 8.93 | 8.86 | 8.90 | 8.75 | qfq | 8,034,760 | 71,556,206 | -0.34% |
| 2025-04-16 | 8.83 | 8.93 | 8.81 | 8.93 | 8.78 | qfq | 15,767,125 | 139,989,782 | 1.13% |
| 2025-04-15 | 8.88 | 8.89 | 8.81 | 8.83 | 8.68 | qfq | 11,728,800 | 103,671,709 | -0.56% |
| 2025-04-14 | 8.90 | 8.93 | 8.88 | 8.88 | 8.73 | qfq | 14,651,294 | 130,362,138 | -0.22% |
| 2025-04-11 | 8.90 | 8.96 | 8.88 | 8.90 | 8.75 | qfq | 17,305,370 | 154,296,126 | -0.11% |
| 2025-04-10 | 8.95 | 8.99 | 8.85 | 8.91 | 8.76 | qfq | 25,628,562 | 228,828,643 | -0.45% |
| 2025-04-09 | 8.64 | 9.04 | 8.51 | 8.95 | 8.80 | qfq | 36,470,028 | 321,249,791 | 3.11% |
| 2025-04-08 | 8.45 | 8.69 | 8.45 | 8.68 | 8.53 | qfq | 27,574,831 | 237,889,472 | 2.72% |
| 2025-04-07 | 8.90 | 8.99 | 8.34 | 8.45 | 8.31 | qfq | 45,689,786 | 395,611,707 | -7.14% |
| 2025-04-03 | 9.04 | 9.15 | 9.03 | 9.10 | 8.95 | qfq | 14,997,309 | 136,423,771 | 0.22% |
| 2025-04-02 | 9.08 | 9.10 | 9.06 | 9.08 | 8.93 | qfq | 8,000,699 | 72,616,415 | 0.00% |
| 2025-04-01 | 9.06 | 9.09 | 9.05 | 9.08 | 8.93 | qfq | 9,426,846 | 85,545,146 | 0.44% |
| 2025-03-31 | 9.07 | 9.12 | 9.03 | 9.04 | 8.89 | qfq | 14,556,471 | 132,018,807 | -0.66% |
| 2025-03-28 | 9.15 | 9.16 | 9.07 | 9.10 | 8.95 | qfq | 11,609,513 | 105,827,915 | -0.33% |
| 2025-03-27 | 9.15 | 9.17 | 9.11 | 9.13 | 8.98 | qfq | 11,353,988 | 103,775,124 | -0.11% |
| 2025-03-26 | 9.17 | 9.17 | 9.11 | 9.14 | 8.99 | qfq | 13,237,670 | 121,011,529 | -0.44% |
| 2025-03-25 | 9.06 | 9.18 | 9.03 | 9.18 | 9.02 | qfq | 24,609,039 | 224,273,304 | 1.32% |
| 2025-03-24 | 9.08 | 9.10 | 9.02 | 9.06 | 8.91 | qfq | 17,537,242 | 158,890,120 | -0.22% |
| 2025-03-21 | 9.08 | 9.15 | 9.02 | 9.08 | 8.93 | qfq | 24,779,514 | 224,911,596 | -0.22% |
| 2025-03-20 | 9.12 | 9.13 | 9.09 | 9.10 | 8.95 | qfq | 13,229,524 | 120,548,447 | -0.11% |
| 2025-03-19 | 9.11 | 9.14 | 9.09 | 9.11 | 8.96 | qfq | 11,245,270 | 102,482,294 | 0.00% |
| 2025-03-18 | 9.17 | 9.17 | 9.09 | 9.11 | 8.96 | qfq | 18,885,586 | 172,267,194 | -0.22% |
| 2025-03-17 | 9.15 | 9.19 | 9.11 | 9.13 | 8.98 | qfq | 21,394,449 | 195,746,405 | 0.22% |
| 2025-03-14 | 9.05 | 9.12 | 9.04 | 9.11 | 8.96 | qfq | 30,990,852 | 281,512,278 | 0.66% |
| 2025-03-13 | 9.04 | 9.06 | 9.02 | 9.05 | 8.90 | qfq | 10,722,311 | 96,916,829 | 0.00% |
| 2025-03-12 | 9.10 | 9.11 | 9.04 | 9.05 | 8.90 | qfq | 11,848,245 | 107,381,746 | -0.33% |
| 2025-03-11 | 9.01 | 9.08 | 8.98 | 9.08 | 8.93 | qfq | 13,601,116 | 122,858,453 | 0.44% |
| 2025-03-10 | 9.06 | 9.06 | 9.02 | 9.04 | 8.89 | qfq | 12,975,382 | 117,269,776 | -0.22% |
| 2025-03-07 | 9.09 | 9.10 | 9.05 | 9.06 | 8.91 | qfq | 17,435,342 | 158,053,335 | -0.66% |
| 2025-03-06 | 9.09 | 9.13 | 9.07 | 9.12 | 8.97 | qfq | 15,415,556 | 140,362,856 | 0.33% |
| 2025-03-05 | 9.09 | 9.10 | 9.04 | 9.09 | 8.94 | qfq | 9,856,953 | 89,376,628 | 0.00% |
| 2025-03-04 | 9.07 | 9.09 | 9.05 | 9.09 | 8.94 | qfq | 9,530,836 | 86,461,345 | 0.22% |
| 2025-03-03 | 9.10 | 9.14 | 9.06 | 9.07 | 8.92 | qfq | 16,083,717 | 146,295,831 | -0.44% |
| 2025-02-28 | 9.18 | 9.21 | 9.08 | 9.11 | 8.96 | qfq | 14,763,552 | 135,010,636 | -0.87% |
| 2025-02-27 | 9.12 | 9.23 | 9.12 | 9.19 | 9.03 | qfq | 20,983,933 | 192,627,251 | 0.66% |
| 2025-02-26 | 9.10 | 9.13 | 9.07 | 9.13 | 8.98 | qfq | 14,994,485 | 136,384,538 | 0.44% |
| 2025-02-25 | 9.14 | 9.15 | 9.07 | 9.09 | 8.94 | qfq | 15,012,850 | 136,695,799 | -0.87% |
| 2025-02-24 | 9.12 | 9.18 | 9.10 | 9.17 | 9.01 | qfq | 14,626,156 | 133,764,034 | 0.44% |
| 2025-02-21 | 9.10 | 9.14 | 9.08 | 9.13 | 8.98 | qfq | 10,595,505 | 96,559,189 | 0.44% |
| 2025-02-20 | 9.11 | 9.13 | 9.07 | 9.09 | 8.94 | qfq | 10,481,593 | 95,412,333 | -0.22% |
| 2025-02-19 | 9.09 | 9.12 | 9.06 | 9.11 | 8.96 | qfq | 12,360,940 | 112,347,682 | 0.33% |
| 2025-02-18 | 9.20 | 9.21 | 9.06 | 9.08 | 8.93 | qfq | 19,307,109 | 176,271,347 | -1.41% |
| 2025-02-17 | 9.27 | 9.27 | 9.19 | 9.21 | 9.05 | qfq | 14,596,309 | 134,498,283 | -0.65% |
| 2025-02-14 | 9.25 | 9.27 | 9.21 | 9.27 | 9.11 | qfq | 11,572,812 | 106,923,059 | 0.22% |
| 2025-02-13 | 9.25 | 9.33 | 9.24 | 9.25 | 9.09 | qfq | 13,949,466 | 129,300,732 | -0.11% |
| 2025-02-12 | 9.27 | 9.29 | 9.20 | 9.26 | 9.10 | qfq | 13,732,470 | 126,889,282 | -0.22% |
| 2025-02-11 | 9.34 | 9.35 | 9.27 | 9.28 | 9.12 | qfq | 13,535,720 | 125,756,782 | -0.54% |
| 2025-02-10 | 9.32 | 9.35 | 9.30 | 9.33 | 9.17 | qfq | 12,124,277 | 113,072,657 | 0.21% |
| 2025-02-07 | 9.28 | 9.36 | 9.24 | 9.31 | 9.15 | qfq | 16,057,427 | 149,440,073 | 0.11% |
| 2025-02-06 | 9.23 | 9.30 | 9.19 | 9.30 | 9.14 | qfq | 10,403,798 | 96,336,904 | 0.54% |
| 2025-02-05 | 9.44 | 9.44 | 9.21 | 9.25 | 9.09 | qfq | 13,592,127 | 126,309,715 | -1.39% |
| 2025-01-27 | 9.37 | 9.48 | 9.37 | 9.38 | 9.22 | qfq | 12,520,501 | 117,939,205 | 0.11% |
| 2025-01-24 | 9.40 | 9.42 | 9.31 | 9.37 | 9.21 | qfq | 16,596,941 | 155,226,023 | -0.32% |
| 2025-01-23 | 9.38 | 9.49 | 9.38 | 9.40 | 9.24 | qfq | 13,493,800 | 127,314,421 | 0.53% |
| 2025-01-22 | 9.29 | 9.36 | 9.26 | 9.35 | 9.19 | qfq | 10,045,286 | 93,651,436 | 0.32% |
| 2025-01-21 | 9.38 | 9.42 | 9.29 | 9.32 | 9.16 | qfq | 10,172,877 | 94,966,889 | 0.54% |
| 2025-01-20 | 9.28 | 9.32 | 9.25 | 9.27 | 9.11 | qfq | 8,829,200 | 82,007,904 | 0.32% |
| 2025-01-17 | 9.18 | 9.29 | 9.15 | 9.24 | 9.08 | qfq | 10,593,301 | 97,854,000 | 0.43% |
| 2025-01-16 | 9.26 | 9.35 | 9.16 | 9.20 | 9.04 | qfq | 10,318,901 | 95,353,327 | -0.65% |
| 2025-01-15 | 9.26 | 9.31 | 9.22 | 9.26 | 9.10 | qfq | 9,491,417 | 87,913,542 | -0.11% |
| 2025-01-14 | 9.05 | 9.28 | 9.05 | 9.27 | 9.11 | qfq | 15,137,680 | 139,208,281 | 2.43% |
| 2025-01-13 | 8.99 | 9.05 | 8.97 | 9.05 | 8.90 | qfq | 9,805,019 | 88,335,528 | 0.33% |
| 2025-01-10 | 9.13 | 9.18 | 9.02 | 9.02 | 8.87 | qfq | 9,678,030 | 88,023,529 | -1.20% |
| 2025-01-09 | 9.12 | 9.17 | 9.07 | 9.13 | 8.98 | qfq | 7,830,800 | 71,568,414 | -0.44% |
| 2025-01-08 | 9.17 | 9.20 | 9.04 | 9.17 | 9.01 | qfq | 13,484,547 | 123,055,474 | -0.22% |
| 2025-01-07 | 9.24 | 9.26 | 9.14 | 9.19 | 9.03 | qfq | 13,202,434 | 121,307,227 | -0.76% |
| 2025-01-06 | 9.25 | 9.28 | 9.17 | 9.26 | 9.10 | qfq | 12,488,311 | 115,207,522 | 0.33% |
| 2025-01-03 | 9.33 | 9.43 | 9.20 | 9.23 | 9.07 | qfq | 20,325,460 | 189,081,591 | -1.28% |
| 2025-01-02 | 9.61 | 9.69 | 9.30 | 9.35 | 9.19 | qfq | 26,572,075 | 251,189,411 | -2.60% |
| 2024-12-31 | 9.76 | 9.79 | 9.59 | 9.60 | 9.44 | qfq | 19,466,226 | 188,431,036 | -1.74% |
| 2024-12-30 | 9.82 | 9.86 | 9.76 | 9.77 | 9.60 | qfq | 16,215,842 | 158,676,659 | -0.91% |
| 2024-12-27 | 9.70 | 9.87 | 9.68 | 9.86 | 9.69 | qfq | 20,750,478 | 203,643,722 | 1.65% |
| 2024-12-26 | 9.79 | 9.80 | 9.69 | 9.70 | 9.54 | qfq | 11,792,715 | 114,662,096 | -0.72% |
| 2024-12-25 | 9.73 | 9.80 | 9.69 | 9.77 | 9.60 | qfq | 11,178,670 | 108,821,463 | 0.10% |
| 2024-12-24 | 9.69 | 9.76 | 9.68 | 9.76 | 9.59 | qfq | 11,551,908 | 112,328,229 | 0.83% |
| 2024-12-23 | 9.72 | 9.83 | 9.66 | 9.68 | 9.52 | qfq | 15,445,956 | 150,474,063 | -0.51% |
| 2024-12-20 | 9.75 | 9.80 | 9.72 | 9.73 | 9.57 | qfq | 10,506,888 | 102,431,954 | -0.31% |
| 2024-12-19 | 9.78 | 9.78 | 9.66 | 9.76 | 9.59 | qfq | 13,787,842 | 133,988,565 | -0.41% |
| 2024-12-18 | 9.84 | 9.86 | 9.78 | 9.80 | 9.63 | qfq | 9,850,510 | 96,810,599 | -0.10% |
| 2024-12-17 | 9.89 | 9.92 | 9.78 | 9.81 | 9.64 | qfq | 15,475,927 | 152,087,775 | -0.81% |
| 2024-12-16 | 9.90 | 9.98 | 9.87 | 9.89 | 9.72 | qfq | 15,717,626 | 155,765,884 | -0.10% |
| 2024-12-13 | 10.00 | 10.01 | 9.88 | 9.90 | 9.73 | qfq | 19,816,652 | 196,980,563 | -1.20% |
| 2024-12-12 | 9.91 | 10.02 | 9.88 | 10.02 | 9.85 | qfq | 20,326,369 | 202,916,648 | 1.01% |
| 2024-12-11 | 9.83 | 9.94 | 9.83 | 9.92 | 9.75 | qfq | 15,970,738 | 158,101,393 | 0.61% |
| 2024-12-10 | 10.02 | 10.08 | 9.85 | 9.86 | 9.69 | qfq | 27,812,353 | 276,325,091 | 0.10% |
| 2024-12-09 | 9.86 | 9.95 | 9.81 | 9.85 | 9.68 | qfq | 16,339,403 | 161,356,185 | -0.10% |
| 2024-12-06 | 9.72 | 9.87 | 9.72 | 9.86 | 9.69 | qfq | 17,472,822 | 171,351,638 | 1.34% |
| 2024-12-05 | 9.77 | 9.78 | 9.71 | 9.73 | 9.57 | qfq | 9,568,295 | 93,190,373 | -0.21% |
| 2024-12-04 | 9.84 | 9.84 | 9.72 | 9.75 | 9.58 | qfq | 12,358,343 | 120,870,099 | -1.02% |
| 2024-12-03 | 9.86 | 9.89 | 9.77 | 9.85 | 9.68 | qfq | 14,429,694 | 141,626,564 | 0.10% |
| 2024-12-02 | 9.72 | 9.88 | 9.72 | 9.84 | 9.67 | qfq | 20,565,885 | 201,887,121 | 1.23% |
| 2024-11-29 | 9.69 | 9.75 | 9.64 | 9.72 | 9.56 | qfq | 15,566,447 | 151,181,692 | 0.41% |
| 2024-11-28 | 9.65 | 9.75 | 9.62 | 9.68 | 9.52 | qfq | 16,650,550 | 161,511,464 | 0.31% |
| 2024-11-27 | 9.60 | 9.66 | 9.50 | 9.65 | 9.49 | qfq | 22,643,506 | 216,639,206 | 0.31% |
| 2024-11-26 | 9.57 | 9.73 | 9.53 | 9.62 | 9.46 | qfq | 15,857,296 | 152,984,090 | 0.73% |
| 2024-11-25 | 9.62 | 9.77 | 9.52 | 9.55 | 9.39 | qfq | 29,170,549 | 279,865,032 | -0.73% |
| 2024-11-22 | 9.85 | 9.90 | 9.58 | 9.62 | 9.46 | qfq | 25,093,906 | 245,106,349 | -2.34% |
| 2024-11-21 | 9.86 | 9.88 | 9.79 | 9.85 | 9.68 | qfq | 14,217,260 | 139,756,993 | -0.20% |
| 2024-11-20 | 9.84 | 9.89 | 9.78 | 9.87 | 9.70 | qfq | 14,507,114 | 142,872,457 | 0.20% |
| 2024-11-19 | 9.87 | 9.93 | 9.73 | 9.85 | 9.68 | qfq | 19,736,150 | 194,164,495 | -0.20% |
| 2024-11-18 | 9.93 | 10.00 | 9.83 | 9.87 | 9.70 | qfq | 27,916,001 | 277,068,944 | 0.20% |
| 2024-11-15 | 9.82 | 9.98 | 9.81 | 9.85 | 9.68 | qfq | 24,999,681 | 247,990,429 | 0.31% |
| 2024-11-14 | 9.97 | 9.97 | 9.82 | 9.82 | 9.65 | qfq | 19,565,032 | 193,711,527 | -1.80% |
| 2024-11-13 | 9.97 | 10.06 | 9.92 | 10.00 | 9.83 | qfq | 17,220,036 | 171,733,830 | 0.10% |
| 2024-11-12 | 10.01 | 10.15 | 9.95 | 9.99 | 9.82 | qfq | 28,360,701 | 285,154,472 | -0.20% |
| 2024-11-11 | 10.00 | 10.07 | 9.94 | 10.01 | 9.84 | qfq | 26,318,814 | 262,972,066 | -0.60% |
| 2024-11-08 | 10.13 | 10.30 | 9.98 | 10.07 | 9.90 | qfq | 51,652,995 | 521,651,148 | -0.10% |
| 2024-11-07 | 9.78 | 10.09 | 9.72 | 10.08 | 9.91 | qfq | 42,611,648 | 423,803,045 | 2.54% |
| 2024-11-06 | 9.89 | 9.94 | 9.77 | 9.83 | 9.66 | qfq | 29,808,054 | 293,169,821 | -0.30% |
| 2024-11-05 | 9.71 | 9.87 | 9.70 | 9.86 | 9.69 | qfq | 31,216,598 | 306,601,593 | 1.23% |
| 2024-11-04 | 9.65 | 9.74 | 9.63 | 9.74 | 9.57 | qfq | 16,842,366 | 162,984,842 | 0.93% |
| 2024-11-01 | 9.65 | 9.69 | 9.54 | 9.65 | 9.49 | qfq | 21,692,355 | 208,899,529 | -0.31% |
| 2024-10-31 | 9.72 | 9.76 | 9.65 | 9.68 | 9.52 | qfq | 20,806,764 | 201,720,461 | -0.31% |
| 2024-10-30 | 9.60 | 9.78 | 9.59 | 9.71 | 9.55 | qfq | 20,154,733 | 195,177,248 | 0.62% |
| 2024-10-29 | 9.79 | 9.79 | 9.58 | 9.65 | 9.49 | qfq | 20,812,738 | 201,165,963 | -1.03% |
| 2024-10-28 | 9.58 | 9.76 | 9.56 | 9.75 | 9.58 | qfq | 22,361,102 | 216,483,127 | 1.56% |
| 2024-10-25 | 9.53 | 9.61 | 9.50 | 9.60 | 9.44 | qfq | 15,911,212 | 152,166,840 | 0.84% |
| 2024-10-24 | 9.57 | 9.65 | 9.47 | 9.52 | 9.36 | qfq | 16,632,001 | 158,669,271 | -1.24% |
| 2024-10-23 | 9.54 | 9.70 | 9.54 | 9.64 | 9.48 | qfq | 24,665,176 | 237,503,168 | 1.15% |
| 2024-10-22 | 9.40 | 9.54 | 9.37 | 9.53 | 9.37 | qfq | 20,554,888 | 194,967,449 | 1.06% |
| 2024-10-21 | 9.40 | 9.51 | 9.34 | 9.43 | 9.27 | qfq | 25,531,842 | 240,697,664 | 0.21% |
| 2024-10-18 | 9.27 | 9.50 | 9.17 | 9.41 | 9.25 | qfq | 34,895,490 | 325,077,264 | 1.51% |
| 2024-10-17 | 9.44 | 9.50 | 9.27 | 9.27 | 9.11 | qfq | 20,262,150 | 189,654,496 | -1.80% |
| 2024-10-16 | 9.44 | 9.52 | 9.36 | 9.44 | 9.28 | qfq | 19,708,934 | 185,986,049 | -0.42% |
| 2024-10-15 | 9.59 | 9.69 | 9.48 | 9.48 | 9.32 | qfq | 18,624,671 | 178,472,225 | -1.25% |
| 2024-10-14 | 9.63 | 9.69 | 9.48 | 9.60 | 9.44 | qfq | 19,810,346 | 189,809,353 | 0.31% |
| 2024-10-11 | 9.87 | 9.92 | 9.50 | 9.57 | 9.41 | qfq | 30,960,563 | 300,142,337 | -3.53% |
| 2024-10-10 | 9.86 | 10.07 | 9.79 | 9.92 | 9.75 | qfq | 33,390,544 | 331,982,155 | 0.81% |
| 2024-10-09 | 10.34 | 10.34 | 9.81 | 9.84 | 9.67 | qfq | 49,137,895 | 492,236,396 | -6.29% |
| 2024-10-08 | 11.48 | 11.48 | 10.10 | 10.50 | 10.32 | qfq | 94,665,195 | 1,014,062,982 | 0.38% |
| 2024-09-30 | 10.10 | 10.55 | 9.88 | 10.46 | 10.28 | qfq | 84,382,557 | 863,825,468 | 6.95% |
| 2024-09-27 | 9.58 | 9.81 | 9.58 | 9.78 | 9.61 | qfq | 24,280,514 | 235,634,990 | 3.16% |
| 2024-09-26 | 9.09 | 9.48 | 9.03 | 9.48 | 9.32 | qfq | 24,791,452 | 230,307,755 | 4.29% |
| 2024-09-25 | 9.09 | 9.24 | 9.07 | 9.09 | 8.94 | qfq | 21,325,290 | 195,237,255 | 0.78% |
| 2024-09-24 | 8.77 | 9.02 | 8.74 | 9.02 | 8.87 | qfq | 20,221,652 | 179,918,874 | 3.32% |
| 2024-09-23 | 8.71 | 8.76 | 8.67 | 8.73 | 8.58 | qfq | 4,440,735 | 38,741,641 | 0.23% |
| 2024-09-20 | 8.65 | 8.72 | 8.56 | 8.71 | 8.56 | qfq | 8,845,850 | 76,490,269 | 0.35% |
| 2024-09-19 | 8.60 | 8.79 | 8.57 | 8.68 | 8.53 | qfq | 12,552,742 | 109,005,252 | 1.28% |
| 2024-09-18 | 8.57 | 8.64 | 8.45 | 8.57 | 8.42 | qfq | 8,213,061 | 69,940,396 | -0.12% |
| 2024-09-13 | 8.64 | 8.65 | 8.55 | 8.58 | 8.43 | qfq | 5,624,945 | 48,400,716 | -0.46% |
| 2024-09-12 | 8.70 | 8.78 | 8.60 | 8.62 | 8.47 | qfq | 12,539,845 | 108,541,903 | -1.37% |
| 2024-09-11 | 8.76 | 8.80 | 8.68 | 8.74 | 8.59 | qfq | 6,076,932 | 53,125,547 | -0.34% |
| 2024-09-10 | 8.89 | 8.90 | 8.62 | 8.77 | 8.62 | qfq | 12,114,142 | 105,520,240 | -1.02% |
| 2024-09-09 | 8.90 | 8.94 | 8.82 | 8.86 | 8.71 | qfq | 5,735,909 | 50,898,489 | -0.45% |
| 2024-09-06 | 9.01 | 9.01 | 8.89 | 8.90 | 8.75 | qfq | 5,026,031 | 44,882,232 | -0.78% |
| 2024-09-05 | 8.98 | 9.03 | 8.95 | 8.97 | 8.82 | qfq | 4,237,445 | 38,072,112 | -0.22% |
| 2024-09-04 | 8.90 | 9.06 | 8.88 | 8.99 | 8.84 | qfq | 6,675,485 | 59,991,082 | 0.45% |
| 2024-09-03 | 8.87 | 9.04 | 8.84 | 8.95 | 8.80 | qfq | 10,710,900 | 95,992,335 | 0.90% |
| 2024-09-02 | 9.02 | 9.05 | 8.77 | 8.87 | 8.72 | qfq | 19,438,100 | 172,283,848 | -2.85% |
| 2024-08-30 | 9.03 | 9.17 | 9.00 | 9.13 | 8.98 | qfq | 13,528,156 | 123,267,797 | 1.11% |
| 2024-08-29 | 8.90 | 9.04 | 8.87 | 9.03 | 8.88 | qfq | 6,023,700 | 54,128,440 | 1.35% |
| 2024-08-28 | 8.95 | 8.98 | 8.88 | 8.91 | 8.76 | qfq | 4,601,491 | 41,075,595 | -0.22% |
| 2024-08-27 | 8.98 | 8.98 | 8.87 | 8.93 | 8.78 | qfq | 5,644,860 | 50,381,115 | -0.45% |
| 2024-08-26 | 8.86 | 8.99 | 8.84 | 8.97 | 8.82 | qfq | 8,015,356 | 71,564,158 | 1.36% |
| 2024-08-23 | 8.71 | 8.89 | 8.68 | 8.85 | 8.70 | qfq | 8,866,125 | 78,055,259 | 1.49% |
| 2024-08-22 | 9.01 | 9.02 | 8.69 | 8.72 | 8.57 | qfq | 20,410,145 | 179,785,486 | -3.00% |
| 2024-08-21 | 9.06 | 9.10 | 8.98 | 8.99 | 8.84 | qfq | 8,614,500 | 77,871,583 | -1.10% |
| 2024-08-20 | 9.15 | 9.19 | 9.06 | 9.09 | 8.94 | qfq | 10,103,300 | 91,925,761 | -0.87% |
| 2024-08-19 | 9.19 | 9.23 | 9.15 | 9.17 | 9.01 | qfq | 6,223,520 | 57,175,835 | -0.33% |
| 2024-08-16 | 9.24 | 9.25 | 9.17 | 9.20 | 9.04 | qfq | 8,589,500 | 78,987,976 | -0.54% |
| 2024-08-15 | 9.22 | 9.29 | 9.13 | 9.25 | 9.09 | qfq | 11,693,317 | 107,810,597 | 0.33% |
| 2024-08-14 | 9.30 | 9.33 | 9.22 | 9.22 | 9.06 | qfq | 6,380,159 | 58,999,652 | -1.18% |
| 2024-08-13 | 9.27 | 9.33 | 9.19 | 9.33 | 9.17 | qfq | 7,435,426 | 68,849,083 | 0.65% |
| 2024-08-12 | 9.38 | 9.41 | 9.25 | 9.27 | 9.11 | qfq | 10,553,676 | 98,113,427 | -1.17% |
| 2024-08-09 | 9.50 | 9.50 | 9.38 | 9.38 | 9.22 | qfq | 8,033,354 | 75,759,537 | -1.47% |
| 2024-08-08 | 9.46 | 9.54 | 9.41 | 9.52 | 9.29 | qfq | 7,433,000 | 70,480,387 | 0.42% |
| 2024-08-07 | 9.56 | 9.57 | 9.47 | 9.48 | 9.25 | qfq | 7,734,999 | 73,507,561 | -1.04% |
| 2024-08-06 | 9.59 | 9.69 | 9.51 | 9.58 | 9.34 | qfq | 9,326,601 | 89,425,151 | -0.10% |
| 2024-08-05 | 9.58 | 9.75 | 9.55 | 9.59 | 9.35 | qfq | 13,452,021 | 129,901,663 | 0.00% |
| 2024-08-02 | 9.60 | 9.66 | 9.55 | 9.59 | 9.35 | qfq | 8,690,723 | 83,617,507 | -0.31% |
| 2024-08-01 | 9.62 | 9.67 | 9.57 | 9.62 | 9.38 | qfq | 12,669,362 | 121,844,366 | -0.10% |
| 2024-07-31 | 9.41 | 9.65 | 9.37 | 9.63 | 9.39 | qfq | 18,637,354 | 178,192,264 | 2.34% |
| 2024-07-30 | 9.42 | 9.43 | 9.35 | 9.41 | 9.18 | qfq | 7,188,400 | 67,470,824 | -0.21% |
| 2024-07-29 | 9.53 | 9.53 | 9.37 | 9.43 | 9.20 | qfq | 11,620,404 | 109,422,804 | -0.84% |
| 2024-07-26 | 9.55 | 9.61 | 9.42 | 9.51 | 9.28 | qfq | 10,920,806 | 104,080,925 | -0.21% |
| 2024-07-25 | 9.43 | 9.58 | 9.42 | 9.53 | 9.29 | qfq | 7,697,163 | 73,286,366 | 0.74% |
| 2024-07-24 | 9.52 | 9.56 | 9.40 | 9.46 | 9.23 | qfq | 8,604,816 | 81,601,037 | -0.63% |
| 2024-07-23 | 9.63 | 9.64 | 9.49 | 9.52 | 9.29 | qfq | 8,985,850 | 86,006,450 | -0.94% |
| 2024-07-22 | 9.64 | 9.70 | 9.57 | 9.61 | 9.37 | qfq | 8,401,175 | 80,883,869 | -0.41% |
| 2024-07-19 | 9.65 | 9.68 | 9.56 | 9.65 | 9.41 | qfq | 12,060,368 | 116,051,541 | -0.21% |
| 2024-07-18 | 9.68 | 9.70 | 9.60 | 9.67 | 9.43 | qfq | 8,776,146 | 84,743,932 | -0.51% |
| 2024-07-17 | 9.64 | 9.76 | 9.59 | 9.72 | 9.48 | qfq | 11,216,348 | 108,706,984 | 0.83% |
| 2024-07-16 | 9.61 | 9.65 | 9.56 | 9.64 | 9.40 | qfq | 7,659,500 | 73,561,336 | 0.21% |
| 2024-07-15 | 9.69 | 9.79 | 9.60 | 9.62 | 9.38 | qfq | 16,133,241 | 155,993,510 | -2.04% |
| 2024-07-12 | 9.84 | 9.93 | 9.79 | 9.82 | 9.58 | qfq | 12,624,353 | 124,427,657 | -0.30% |
| 2024-07-11 | 9.68 | 9.86 | 9.65 | 9.85 | 9.61 | qfq | 20,310,138 | 198,696,973 | 2.93% |
| 2024-07-10 | 9.65 | 9.78 | 9.55 | 9.57 | 9.33 | qfq | 17,810,300 | 171,759,743 | -1.54% |
| 2024-07-09 | 9.40 | 9.74 | 9.40 | 9.72 | 9.48 | qfq | 26,741,778 | 256,300,185 | 4.97% |
| 2024-07-08 | 9.39 | 9.43 | 9.24 | 9.26 | 9.03 | qfq | 11,054,200 | 102,916,603 | -1.38% |
| 2024-07-05 | 9.42 | 9.48 | 9.34 | 9.39 | 9.16 | qfq | 8,544,940 | 80,343,396 | -0.32% |
| 2024-07-04 | 9.62 | 9.63 | 9.40 | 9.42 | 9.19 | qfq | 12,846,945 | 122,242,559 | -2.59% |
| 2024-07-03 | 9.51 | 9.70 | 9.44 | 9.67 | 9.43 | qfq | 18,091,739 | 173,745,252 | 2.00% |
| 2024-07-02 | 9.52 | 9.56 | 9.45 | 9.48 | 9.25 | qfq | 10,482,117 | 99,615,039 | -0.42% |
| 2024-07-01 | 9.49 | 9.55 | 9.42 | 9.52 | 9.29 | qfq | 10,546,230 | 100,041,244 | 0.42% |
| 2024-06-28 | 9.42 | 9.53 | 9.41 | 9.48 | 9.25 | qfq | 9,027,403 | 85,615,126 | 0.53% |
| 2024-06-27 | 9.45 | 9.51 | 9.38 | 9.43 | 9.20 | qfq | 10,160,549 | 95,924,954 | -0.42% |
| 2024-06-26 | 9.42 | 9.48 | 9.28 | 9.47 | 9.24 | qfq | 10,017,204 | 93,829,883 | 0.64% |
| 2024-06-25 | 9.50 | 9.54 | 9.35 | 9.41 | 9.18 | qfq | 10,091,235 | 95,284,891 | -0.42% |
| 2024-06-24 | 9.51 | 9.51 | 9.36 | 9.45 | 9.22 | qfq | 12,022,770 | 113,582,498 | -0.94% |
| 2024-06-21 | 9.64 | 9.67 | 9.51 | 9.54 | 9.30 | qfq | 10,422,223 | 99,753,582 | -0.73% |
| 2024-06-20 | 9.85 | 9.86 | 9.60 | 9.61 | 9.37 | qfq | 18,974,228 | 183,937,442 | -2.63% |
| 2024-06-19 | 10.00 | 10.00 | 9.85 | 9.87 | 9.63 | qfq | 12,951,051 | 128,143,186 | -1.30% |
| 2024-06-18 | 10.00 | 10.08 | 9.97 | 10.00 | 9.75 | qfq | 9,435,621 | 94,480,140 | 0.00% |
| 2024-06-17 | 10.00 | 10.07 | 9.96 | 10.00 | 9.75 | qfq | 8,376,149 | 83,777,788 | -0.60% |
| 2024-06-14 | 9.84 | 10.10 | 9.84 | 10.06 | 9.81 | qfq | 15,670,278 | 156,611,051 | 1.62% |
| 2024-06-13 | 10.09 | 10.10 | 9.85 | 9.90 | 9.66 | qfq | 26,041,920 | 258,649,554 | -1.79% |
| 2024-06-12 | 10.13 | 10.15 | 10.05 | 10.08 | 9.83 | qfq | 11,792,350 | 119,000,598 | -0.59% |
| 2024-06-11 | 10.25 | 10.25 | 10.11 | 10.14 | 9.89 | qfq | 7,907,388 | 80,272,706 | -0.88% |
| 2024-06-07 | 10.16 | 10.23 | 10.12 | 10.23 | 9.98 | qfq | 8,744,400 | 89,012,224 | 1.09% |
| 2024-06-06 | 10.21 | 10.26 | 10.10 | 10.12 | 9.87 | qfq | 11,501,926 | 116,978,373 | -0.88% |
| 2024-06-05 | 10.30 | 10.35 | 10.19 | 10.21 | 9.96 | qfq | 12,928,170 | 132,991,798 | -0.68% |
| 2024-06-04 | 10.07 | 10.30 | 10.05 | 10.28 | 10.03 | qfq | 19,028,783 | 194,207,670 | 1.98% |
| 2024-06-03 | 10.14 | 10.19 | 10.04 | 10.08 | 9.83 | qfq | 13,337,245 | 134,704,296 | -0.59% |
| 2024-05-31 | 10.12 | 10.18 | 10.11 | 10.14 | 9.89 | qfq | 10,540,486 | 106,990,907 | 0.40% |
| 2024-05-30 | 10.12 | 10.19 | 10.08 | 10.10 | 9.85 | qfq | 11,800,734 | 119,451,557 | -0.49% |
| 2024-05-29 | 10.15 | 10.19 | 10.12 | 10.15 | 9.90 | qfq | 10,537,331 | 106,966,520 | 0.00% |
| 2024-05-28 | 10.20 | 10.22 | 10.14 | 10.15 | 9.90 | qfq | 10,471,734 | 106,554,050 | -0.78% |
| 2024-05-27 | 10.18 | 10.25 | 10.14 | 10.23 | 9.98 | qfq | 11,407,700 | 116,175,424 | 0.49% |
| 2024-05-24 | 10.28 | 10.33 | 10.18 | 10.18 | 9.93 | qfq | 16,425,500 | 168,072,151 | -0.97% |
| 2024-05-23 | 10.49 | 10.51 | 10.26 | 10.28 | 10.03 | qfq | 17,681,900 | 183,060,315 | -2.00% |
| 2024-05-22 | 10.38 | 10.54 | 10.37 | 10.49 | 10.23 | qfq | 20,443,800 | 214,402,094 | 1.06% |
| 2024-05-21 | 10.41 | 10.45 | 10.36 | 10.38 | 10.12 | qfq | 13,512,300 | 140,529,805 | -0.48% |
| 2024-05-20 | 10.40 | 10.48 | 10.37 | 10.43 | 10.17 | qfq | 23,424,825 | 244,432,742 | 0.68% |
| 2024-05-17 | 10.18 | 10.36 | 10.16 | 10.36 | 10.10 | qfq | 18,207,965 | 187,275,119 | 1.87% |
| 2024-05-16 | 10.23 | 10.27 | 10.15 | 10.17 | 9.92 | qfq | 15,625,600 | 159,433,724 | -0.59% |
| 2024-05-15 | 10.29 | 10.30 | 10.22 | 10.23 | 9.98 | qfq | 8,342,300 | 85,588,565 | -0.49% |
| 2024-05-14 | 10.28 | 10.32 | 10.25 | 10.28 | 10.03 | qfq | 9,119,187 | 93,840,699 | -0.19% |
| 2024-05-13 | 10.25 | 10.35 | 10.18 | 10.30 | 10.05 | qfq | 14,841,984 | 152,362,802 | 0.10% |
| 2024-05-10 | 10.37 | 10.40 | 10.25 | 10.29 | 10.04 | qfq | 18,070,754 | 186,058,479 | -0.68% |
| 2024-05-09 | 10.30 | 10.39 | 10.29 | 10.36 | 10.10 | qfq | 13,023,000 | 134,820,025 | 0.48% |
| 2024-05-08 | 10.34 | 10.39 | 10.30 | 10.31 | 10.06 | qfq | 13,684,100 | 141,475,318 | -1.06% |
| 2024-05-07 | 10.47 | 10.49 | 10.35 | 10.42 | 10.16 | qfq | 17,230,110 | 179,260,042 | -0.29% |
| 2024-05-06 | 10.43 | 10.52 | 10.37 | 10.45 | 10.19 | qfq | 26,397,356 | 276,071,734 | 0.97% |
| 2024-04-30 | 10.52 | 10.52 | 10.27 | 10.35 | 10.09 | qfq | 32,219,068 | 333,355,318 | -1.71% |
| 2024-04-29 | 10.58 | 10.58 | 10.32 | 10.53 | 10.27 | qfq | 36,631,688 | 382,912,333 | -0.47% |
| 2024-04-26 | 10.49 | 10.59 | 10.42 | 10.58 | 10.32 | qfq | 27,587,601 | 289,737,832 | 0.67% |
| 2024-04-25 | 10.28 | 10.58 | 10.24 | 10.51 | 10.25 | qfq | 25,916,336 | 270,860,013 | 1.94% |
| 2024-04-24 | 10.24 | 10.31 | 10.18 | 10.31 | 10.06 | qfq | 12,559,318 | 128,741,366 | 0.68% |
| 2024-04-23 | 10.39 | 10.40 | 10.20 | 10.24 | 9.99 | qfq | 15,073,400 | 155,033,417 | -1.44% |
| 2024-04-22 | 10.27 | 10.40 | 10.23 | 10.39 | 10.13 | qfq | 18,836,185 | 194,924,165 | 1.17% |
| 2024-04-19 | 10.31 | 10.38 | 10.20 | 10.27 | 10.02 | qfq | 18,176,461 | 186,824,907 | -0.87% |
| 2024-04-18 | 10.30 | 10.43 | 10.25 | 10.36 | 10.10 | qfq | 21,918,274 | 226,748,633 | 0.29% |
| 2024-04-17 | 10.09 | 10.33 | 10.09 | 10.33 | 10.08 | qfq | 22,240,191 | 227,155,770 | 2.38% |
| 2024-04-16 | 10.24 | 10.38 | 10.07 | 10.09 | 9.84 | qfq | 28,409,146 | 290,548,039 | -1.46% |
| 2024-04-15 | 10.03 | 10.27 | 9.96 | 10.24 | 9.99 | qfq | 23,383,279 | 237,746,132 | 1.89% |
| 2024-04-12 | 10.16 | 10.24 | 10.03 | 10.05 | 9.80 | qfq | 11,688,156 | 118,331,633 | -1.28% |
| 2024-04-11 | 10.11 | 10.24 | 10.05 | 10.18 | 9.93 | qfq | 11,554,271 | 117,399,038 | 0.20% |
| 2024-04-10 | 10.16 | 10.21 | 10.08 | 10.16 | 9.91 | qfq | 13,704,332 | 138,983,370 | -0.10% |
| 2024-04-09 | 10.15 | 10.24 | 10.12 | 10.17 | 9.92 | qfq | 12,999,200 | 132,276,688 | 0.49% |
| 2024-04-08 | 10.27 | 10.28 | 10.11 | 10.12 | 9.87 | qfq | 15,699,262 | 159,953,343 | -1.75% |
| 2024-04-03 | 10.32 | 10.35 | 10.20 | 10.30 | 10.05 | qfq | 13,532,817 | 138,735,144 | -0.29% |
| 2024-04-02 | 10.36 | 10.41 | 10.26 | 10.33 | 10.08 | qfq | 13,285,276 | 137,110,729 | -0.29% |
| 2024-04-01 | 10.09 | 10.38 | 10.08 | 10.36 | 10.10 | qfq | 19,504,458 | 200,295,980 | 2.78% |
| 2024-03-29 | 10.07 | 10.09 | 9.98 | 10.08 | 9.83 | qfq | 10,371,807 | 103,976,025 | 0.10% |
| 2024-03-28 | 9.89 | 10.10 | 9.87 | 10.07 | 9.82 | qfq | 13,123,950 | 131,265,412 | 1.82% |
| 2024-03-27 | 10.01 | 10.06 | 9.89 | 9.89 | 9.65 | qfq | 11,664,700 | 116,271,728 | -1.20% |
| 2024-03-26 | 10.00 | 10.03 | 9.92 | 10.01 | 9.76 | qfq | 14,510,025 | 144,727,545 | 0.00% |
| 2024-03-25 | 10.12 | 10.15 | 10.00 | 10.01 | 9.76 | qfq | 18,072,329 | 181,712,143 | -1.48% |
| 2024-03-22 | 10.33 | 10.37 | 10.14 | 10.16 | 9.91 | qfq | 16,579,183 | 169,491,377 | -2.21% |
| 2024-03-21 | 10.42 | 10.45 | 10.30 | 10.39 | 10.13 | qfq | 16,092,423 | 166,806,404 | -0.29% |
| 2024-03-20 | 10.37 | 10.45 | 10.37 | 10.42 | 10.16 | qfq | 10,594,257 | 110,289,388 | 0.29% |
| 2024-03-19 | 10.53 | 10.54 | 10.38 | 10.39 | 10.13 | qfq | 15,326,311 | 159,700,954 | -1.42% |
| 2024-03-18 | 10.44 | 10.65 | 10.43 | 10.54 | 10.28 | qfq | 18,366,643 | 193,840,132 | 0.86% |
| 2024-03-15 | 10.40 | 10.49 | 10.33 | 10.45 | 10.19 | qfq | 19,226,791 | 200,003,753 | 0.48% |
| 2024-03-14 | 10.19 | 10.45 | 10.18 | 10.40 | 10.14 | qfq | 26,728,682 | 277,071,438 | 1.96% |
| 2024-03-13 | 10.38 | 10.42 | 10.20 | 10.20 | 9.95 | qfq | 21,538,872 | 221,166,247 | -2.02% |
| 2024-03-12 | 10.28 | 10.43 | 10.18 | 10.41 | 10.15 | qfq | 27,676,429 | 286,765,475 | 1.46% |
| 2024-03-11 | 10.10 | 10.28 | 10.06 | 10.26 | 10.01 | qfq | 21,698,649 | 221,471,118 | 1.38% |
| 2024-03-08 | 10.14 | 10.19 | 10.02 | 10.12 | 9.87 | qfq | 18,578,340 | 187,275,784 | -0.30% |
| 2024-03-07 | 10.25 | 10.34 | 10.14 | 10.15 | 9.90 | qfq | 31,049,391 | 317,904,334 | -0.49% |
| 2024-03-06 | 10.08 | 10.28 | 10.07 | 10.20 | 9.95 | qfq | 33,100,782 | 336,152,227 | 1.90% |
| 2024-03-05 | 10.03 | 10.05 | 9.95 | 10.01 | 9.76 | qfq | 17,161,182 | 171,387,210 | -0.60% |
| 2024-03-04 | 10.04 | 10.09 | 10.00 | 10.07 | 9.82 | qfq | 16,003,774 | 160,793,659 | 0.00% |
| 2024-03-01 | 10.12 | 10.13 | 10.01 | 10.07 | 9.82 | qfq | 14,995,302 | 150,681,749 | -0.59% |
| 2024-02-29 | 9.97 | 10.13 | 9.96 | 10.13 | 9.88 | qfq | 21,231,916 | 213,336,988 | 1.20% |
| 2024-02-28 | 10.13 | 10.28 | 10.01 | 10.01 | 9.76 | qfq | 25,846,177 | 262,462,942 | -1.18% |
| 2024-02-27 | 10.05 | 10.13 | 9.99 | 10.13 | 9.88 | qfq | 16,690,509 | 168,318,159 | 1.00% |
| 2024-02-26 | 10.10 | 10.15 | 9.99 | 10.03 | 9.78 | qfq | 21,080,179 | 211,976,162 | -0.79% |
| 2024-02-23 | 10.20 | 10.25 | 10.01 | 10.11 | 9.86 | qfq | 20,674,380 | 208,524,264 | -0.79% |
| 2024-02-22 | 10.10 | 10.22 | 10.07 | 10.19 | 9.94 | qfq | 15,952,952 | 161,760,260 | 0.59% |
| 2024-02-21 | 10.02 | 10.33 | 9.98 | 10.13 | 9.88 | qfq | 22,688,901 | 231,057,813 | 0.80% |
| 2024-02-20 | 10.07 | 10.08 | 9.96 | 10.05 | 9.80 | qfq | 15,032,428 | 150,587,452 | -0.50% |
| 2024-02-19 | 10.35 | 10.39 | 9.99 | 10.10 | 9.85 | qfq | 27,381,370 | 276,881,067 | -0.88% |
| 2024-02-08 | 10.12 | 10.59 | 10.12 | 10.19 | 9.94 | qfq | 41,530,017 | 430,421,365 | 1.29% |
| 2024-02-07 | 9.74 | 10.06 | 9.67 | 10.06 | 9.81 | qfq | 41,624,326 | 412,897,860 | 3.29% |
| 2024-02-06 | 9.17 | 9.74 | 9.09 | 9.74 | 9.50 | qfq | 29,169,181 | 276,640,304 | 4.84% |
| 2024-02-05 | 9.19 | 9.38 | 8.99 | 9.29 | 9.06 | qfq | 29,585,363 | 270,859,990 | 0.11% |
| 2024-02-02 | 9.26 | 9.48 | 9.02 | 9.28 | 9.05 | qfq | 26,092,800 | 242,493,719 | 0.00% |
| 2024-02-01 | 9.38 | 9.45 | 9.16 | 9.28 | 9.05 | qfq | 18,317,906 | 170,414,585 | -1.38% |
| 2024-01-31 | 9.42 | 9.56 | 9.32 | 9.41 | 9.18 | qfq | 22,951,805 | 216,380,712 | -0.74% |
| 2024-01-30 | 9.74 | 9.79 | 9.48 | 9.48 | 9.25 | qfq | 23,244,916 | 223,789,824 | -3.56% |
| 2024-01-29 | 9.78 | 10.08 | 9.73 | 9.83 | 9.59 | qfq | 37,679,844 | 373,743,619 | 0.92% |
| 2024-01-26 | 9.70 | 9.85 | 9.63 | 9.74 | 9.50 | qfq | 27,555,031 | 268,281,871 | 0.52% |
| 2024-01-25 | 9.47 | 9.69 | 9.38 | 9.69 | 9.45 | qfq | 29,258,394 | 279,394,018 | 2.32% |
| 2024-01-24 | 9.36 | 9.49 | 9.11 | 9.47 | 9.24 | qfq | 23,802,949 | 222,474,453 | 1.83% |
| 2024-01-23 | 9.27 | 9.33 | 9.09 | 9.30 | 9.07 | qfq | 19,070,535 | 175,820,404 | 0.76% |
| 2024-01-22 | 9.57 | 9.58 | 9.19 | 9.23 | 9.00 | qfq | 24,143,780 | 226,002,786 | -4.25% |
| 2024-01-19 | 9.67 | 9.74 | 9.55 | 9.64 | 9.40 | qfq | 15,442,120 | 148,747,420 | -0.82% |
| 2024-01-18 | 9.63 | 9.74 | 9.41 | 9.72 | 9.48 | qfq | 27,990,137 | 267,931,156 | 0.52% |
| 2024-01-17 | 9.90 | 9.93 | 9.65 | 9.67 | 9.43 | qfq | 25,503,088 | 249,903,987 | -2.22% |
| 2024-01-16 | 9.48 | 9.91 | 9.43 | 9.89 | 9.65 | qfq | 44,390,436 | 432,822,913 | 4.21% |
| 2024-01-15 | 9.42 | 9.60 | 9.36 | 9.49 | 9.26 | qfq | 23,057,279 | 219,015,086 | 1.61% |
| 2024-01-12 | 9.28 | 9.42 | 9.26 | 9.34 | 9.11 | qfq | 13,285,004 | 124,305,287 | 0.54% |
| 2024-01-11 | 9.13 | 9.32 | 9.12 | 9.29 | 9.06 | qfq | 13,097,140 | 121,270,349 | 0.98% |
| 2024-01-10 | 9.19 | 9.27 | 9.09 | 9.20 | 8.97 | qfq | 13,644,691 | 125,493,994 | -0.43% |
| 2024-01-09 | 9.12 | 9.32 | 9.09 | 9.24 | 9.01 | qfq | 20,589,005 | 189,675,494 | 1.43% |
| 2024-01-08 | 9.20 | 9.25 | 9.09 | 9.11 | 8.89 | qfq | 14,888,448 | 135,907,594 | -1.19% |
| 2024-01-05 | 9.23 | 9.38 | 9.19 | 9.22 | 8.99 | qfq | 18,837,753 | 175,014,800 | -0.54% |
| 2024-01-04 | 9.65 | 9.65 | 9.23 | 9.27 | 9.04 | qfq | 43,703,252 | 407,395,977 | -3.74% |
| 2024-01-03 | 9.72 | 9.79 | 9.60 | 9.63 | 9.39 | qfq | 14,776,412 | 142,929,231 | -0.93% |
| 2024-01-02 | 9.78 | 9.81 | 9.68 | 9.72 | 9.48 | qfq | 9,389,159 | 91,338,192 | -0.61% |
| 2023-12-29 | 9.83 | 9.87 | 9.71 | 9.78 | 9.54 | qfq | 13,704,425 | 133,771,776 | -0.41% |
| 2023-12-28 | 9.52 | 9.83 | 9.49 | 9.82 | 9.58 | qfq | 15,918,428 | 154,577,155 | 3.15% |
| 2023-12-27 | 9.64 | 9.69 | 9.44 | 9.52 | 9.29 | qfq | 11,272,120 | 107,348,903 | -1.14% |
| 2023-12-26 | 9.74 | 9.74 | 9.61 | 9.63 | 9.39 | qfq | 8,127,257 | 78,383,432 | -1.23% |
| 2023-12-25 | 9.69 | 9.76 | 9.63 | 9.75 | 9.51 | qfq | 6,908,372 | 67,040,599 | 0.52% |
| 2023-12-22 | 9.72 | 9.80 | 9.60 | 9.70 | 9.46 | qfq | 10,937,391 | 106,004,522 | -0.31% |
| 2023-12-21 | 9.50 | 9.73 | 9.46 | 9.73 | 9.49 | qfq | 12,379,362 | 119,175,363 | 1.99% |
| 2023-12-20 | 9.79 | 9.80 | 9.51 | 9.54 | 9.30 | qfq | 12,717,788 | 122,117,751 | -2.25% |
| 2023-12-19 | 9.77 | 9.85 | 9.69 | 9.76 | 9.52 | qfq | 8,782,154 | 85,827,018 | -0.10% |
| 2023-12-18 | 9.94 | 9.94 | 9.73 | 9.77 | 9.53 | qfq | 13,980,683 | 137,409,247 | -2.01% |
| 2023-12-15 | 10.08 | 10.13 | 9.93 | 9.97 | 9.72 | qfq | 14,448,337 | 144,599,978 | -0.80% |
| 2023-12-14 | 10.13 | 10.22 | 10.05 | 10.05 | 9.80 | qfq | 9,290,336 | 94,130,663 | -0.10% |
| 2023-12-13 | 10.25 | 10.25 | 10.04 | 10.06 | 9.81 | qfq | 10,452,257 | 105,843,304 | -1.85% |
| 2023-12-12 | 10.24 | 10.28 | 10.17 | 10.25 | 10.00 | qfq | 11,732,259 | 119,959,188 | -0.49% |
| 2023-12-11 | 10.23 | 10.30 | 9.91 | 10.30 | 10.05 | qfq | 21,533,908 | 217,195,543 | 0.19% |
| 2023-12-08 | 10.37 | 10.52 | 10.25 | 10.28 | 10.03 | qfq | 33,240,447 | 344,596,612 | -0.87% |
| 2023-12-07 | 10.50 | 10.59 | 10.35 | 10.37 | 10.11 | qfq | 14,003,861 | 145,796,965 | -1.24% |
| 2023-12-06 | 10.59 | 10.60 | 10.48 | 10.50 | 10.24 | qfq | 12,455,605 | 131,333,441 | -0.94% |
| 2023-12-05 | 10.82 | 10.82 | 10.60 | 10.60 | 10.34 | qfq | 10,107,399 | 107,878,129 | -1.94% |
| 2023-12-04 | 10.85 | 10.91 | 10.77 | 10.81 | 10.54 | qfq | 12,604,171 | 136,648,990 | -0.09% |
| 2023-12-01 | 11.04 | 11.06 | 10.79 | 10.82 | 10.55 | qfq | 12,176,200 | 132,467,847 | -1.90% |
| 2023-11-30 | 10.96 | 11.07 | 10.95 | 11.03 | 10.76 | qfq | 7,811,994 | 86,137,247 | 0.64% |
| 2023-11-29 | 11.03 | 11.07 | 10.93 | 10.96 | 10.69 | qfq | 6,309,775 | 69,313,442 | -0.81% |
| 2023-11-28 | 11.00 | 11.06 | 10.93 | 11.05 | 10.78 | qfq | 6,754,962 | 74,356,058 | 0.36% |
| 2023-11-27 | 10.90 | 11.01 | 10.84 | 11.01 | 10.74 | qfq | 9,855,186 | 107,782,075 | 0.92% |
| 2023-11-24 | 10.97 | 11.00 | 10.85 | 10.91 | 10.64 | qfq | 6,327,399 | 69,062,632 | -0.46% |
| 2023-11-23 | 10.86 | 10.97 | 10.86 | 10.96 | 10.69 | qfq | 5,194,892 | 56,735,831 | 0.46% |
| 2023-11-22 | 11.00 | 11.01 | 10.91 | 10.91 | 10.64 | qfq | 6,716,538 | 73,662,256 | -1.00% |
| 2023-11-21 | 11.08 | 11.13 | 10.98 | 11.02 | 10.75 | qfq | 9,905,245 | 109,572,907 | -0.18% |
| 2023-11-20 | 10.90 | 11.07 | 10.86 | 11.04 | 10.77 | qfq | 11,146,379 | 122,536,091 | 1.19% |
| 2023-11-17 | 10.86 | 10.95 | 10.83 | 10.91 | 10.64 | qfq | 7,286,878 | 79,382,130 | 0.46% |
| 2023-11-16 | 10.92 | 10.93 | 10.81 | 10.86 | 10.59 | qfq | 6,540,795 | 70,977,746 | -0.46% |
| 2023-11-15 | 11.01 | 11.04 | 10.87 | 10.91 | 10.64 | qfq | 8,811,611 | 96,345,711 | 0.00% |
| 2023-11-14 | 10.81 | 10.93 | 10.78 | 10.91 | 10.64 | qfq | 9,644,144 | 104,742,508 | 1.02% |
| 2023-11-13 | 10.84 | 10.89 | 10.72 | 10.80 | 10.53 | qfq | 7,721,347 | 83,254,890 | 0.00% |
| 2023-11-10 | 10.81 | 10.82 | 10.66 | 10.80 | 10.53 | qfq | 6,962,430 | 74,725,679 | -0.46% |
| 2023-11-09 | 10.74 | 10.88 | 10.74 | 10.85 | 10.58 | qfq | 7,699,301 | 83,360,669 | 0.65% |
| 2023-11-08 | 10.75 | 10.85 | 10.69 | 10.78 | 10.51 | qfq | 7,512,733 | 80,928,158 | 0.09% |
| 2023-11-07 | 10.78 | 10.79 | 10.64 | 10.77 | 10.50 | qfq | 8,602,536 | 92,202,276 | -0.46% |
| 2023-11-06 | 10.66 | 10.83 | 10.65 | 10.82 | 10.55 | qfq | 11,556,325 | 124,398,620 | 1.79% |
| 2023-11-03 | 10.54 | 10.71 | 10.52 | 10.63 | 10.37 | qfq | 8,584,000 | 91,243,940 | 0.85% |
| 2023-11-02 | 10.62 | 10.64 | 10.50 | 10.54 | 10.28 | qfq | 7,912,460 | 83,579,738 | -0.75% |
| 2023-11-01 | 10.60 | 10.71 | 10.56 | 10.62 | 10.36 | qfq | 9,565,561 | 101,530,535 | 0.28% |
| 2023-10-31 | 11.02 | 11.03 | 10.53 | 10.59 | 10.33 | qfq | 29,153,535 | 310,669,777 | -4.25% |
| 2023-10-30 | 10.84 | 11.09 | 10.84 | 11.06 | 10.79 | qfq | 18,833,998 | 207,023,415 | 2.12% |
| 2023-10-27 | 10.68 | 10.84 | 10.65 | 10.83 | 10.56 | qfq | 11,577,909 | 124,684,380 | 1.59% |
| 2023-10-26 | 10.54 | 10.67 | 10.48 | 10.66 | 10.40 | qfq | 7,925,832 | 83,929,507 | 0.76% |
| 2023-10-25 | 10.43 | 10.62 | 10.43 | 10.58 | 10.32 | qfq | 12,616,757 | 133,202,288 | 2.12% |
| 2023-10-24 | 10.21 | 10.39 | 10.18 | 10.36 | 10.10 | qfq | 11,697,422 | 120,289,204 | 1.67% |
| 2023-10-23 | 10.31 | 10.33 | 10.12 | 10.19 | 9.94 | qfq | 10,708,900 | 109,395,906 | -1.64% |
| 2023-10-20 | 10.36 | 10.46 | 10.33 | 10.36 | 10.10 | qfq | 7,441,595 | 77,307,355 | -0.29% |
| 2023-10-19 | 10.47 | 10.55 | 10.34 | 10.39 | 10.13 | qfq | 9,476,955 | 98,907,045 | -1.05% |
| 2023-10-18 | 10.67 | 10.67 | 10.50 | 10.50 | 10.24 | qfq | 9,538,070 | 100,509,777 | -1.69% |
| 2023-10-17 | 10.67 | 10.70 | 10.58 | 10.68 | 10.42 | qfq | 6,921,335 | 73,683,703 | 0.28% |
| 2023-10-16 | 10.74 | 10.78 | 10.62 | 10.65 | 10.39 | qfq | 7,427,447 | 79,139,049 | -0.75% |
| 2023-10-13 | 10.80 | 10.83 | 10.69 | 10.73 | 10.47 | qfq | 8,069,344 | 86,637,708 | -1.38% |
| 2023-10-12 | 10.77 | 10.88 | 10.74 | 10.88 | 10.61 | qfq | 12,847,359 | 139,321,429 | 1.40% |
| 2023-10-11 | 10.84 | 10.88 | 10.67 | 10.73 | 10.47 | qfq | 13,412,500 | 144,191,183 | -0.92% |
| 2023-10-10 | 10.79 | 10.92 | 10.72 | 10.83 | 10.56 | qfq | 15,186,449 | 164,372,310 | 0.37% |
| 2023-10-09 | 11.17 | 11.17 | 10.72 | 10.79 | 10.52 | qfq | 25,705,006 | 278,338,632 | -3.66% |
| 2023-09-28 | 11.27 | 11.28 | 11.10 | 11.20 | 10.92 | qfq | 13,720,722 | 153,089,620 | -0.09% |
| 2023-09-27 | 11.17 | 11.42 | 11.15 | 11.21 | 10.93 | qfq | 15,222,989 | 171,464,989 | 0.27% |
| 2023-09-26 | 11.47 | 11.49 | 11.14 | 11.18 | 10.90 | qfq | 18,913,217 | 212,965,862 | -2.53% |
| 2023-09-25 | 11.48 | 11.54 | 11.39 | 11.47 | 11.19 | qfq | 8,916,264 | 102,423,422 | -0.35% |
| 2023-09-22 | 11.38 | 11.54 | 11.31 | 11.51 | 11.23 | qfq | 13,134,077 | 149,870,392 | 0.96% |
| 2023-09-21 | 11.57 | 11.61 | 11.38 | 11.40 | 11.12 | qfq | 15,836,553 | 181,590,463 | -1.72% |
| 2023-09-20 | 11.68 | 11.68 | 11.57 | 11.60 | 11.31 | qfq | 10,068,901 | 116,842,881 | -0.85% |
| 2023-09-19 | 11.85 | 11.87 | 11.65 | 11.70 | 11.41 | qfq | 12,985,685 | 152,241,452 | -1.27% |
| 2023-09-18 | 11.83 | 11.90 | 11.75 | 11.85 | 11.56 | qfq | 11,622,080 | 137,731,382 | 0.00% |
| 2023-09-15 | 11.88 | 11.95 | 11.74 | 11.85 | 11.56 | qfq | 15,935,427 | 188,714,107 | -0.08% |
| 2023-09-14 | 11.96 | 11.99 | 11.81 | 11.86 | 11.57 | qfq | 8,922,927 | 105,938,254 | -0.84% |
| 2023-09-13 | 12.03 | 12.07 | 11.88 | 11.96 | 11.66 | qfq | 7,449,400 | 89,067,174 | -0.50% |
| 2023-09-12 | 11.97 | 12.08 | 11.96 | 12.02 | 11.72 | qfq | 6,759,989 | 81,256,303 | 0.08% |
| 2023-09-11 | 11.97 | 12.04 | 11.86 | 12.01 | 11.71 | qfq | 9,123,204 | 109,329,294 | 0.50% |
| 2023-09-08 | 11.88 | 12.01 | 11.81 | 11.95 | 11.66 | qfq | 7,878,800 | 93,890,318 | 0.50% |
| 2023-09-07 | 11.98 | 12.03 | 11.86 | 11.89 | 11.60 | qfq | 12,872,501 | 153,687,961 | -1.25% |
| 2023-09-06 | 12.17 | 12.21 | 11.94 | 12.04 | 11.74 | qfq | 15,269,860 | 183,813,253 | -1.15% |
| 2023-09-05 | 12.10 | 12.24 | 12.02 | 12.18 | 11.88 | qfq | 16,783,078 | 203,788,755 | 0.25% |
| 2023-09-04 | 11.91 | 12.16 | 11.84 | 12.15 | 11.85 | qfq | 27,081,934 | 325,422,477 | 2.10% |
| 2023-09-01 | 11.81 | 11.98 | 11.81 | 11.90 | 11.61 | qfq | 16,575,312 | 197,063,515 | 0.93% |
| 2023-08-31 | 11.83 | 11.91 | 11.74 | 11.79 | 11.50 | qfq | 15,802,266 | 186,780,635 | -0.17% |
| 2023-08-30 | 11.88 | 11.88 | 11.71 | 11.81 | 11.52 | qfq | 17,454,713 | 205,885,130 | -0.34% |
| 2023-08-29 | 11.56 | 11.85 | 11.54 | 11.85 | 11.56 | qfq | 25,874,562 | 304,425,027 | 1.72% |
| 2023-08-28 | 12.23 | 12.30 | 11.51 | 11.65 | 11.36 | qfq | 38,017,032 | 450,959,095 | -1.27% |
| 2023-08-25 | 11.84 | 11.96 | 11.74 | 11.80 | 11.51 | qfq | 15,818,248 | 187,268,826 | -0.67% |
| 2023-08-24 | 11.77 | 12.01 | 11.74 | 11.88 | 11.59 | qfq | 25,208,092 | 299,558,431 | 1.02% |
| 2023-08-23 | 12.02 | 12.02 | 11.75 | 11.76 | 11.47 | qfq | 28,470,756 | 337,192,312 | -2.49% |
| 2023-08-22 | 12.28 | 12.36 | 11.81 | 12.06 | 11.76 | qfq | 60,442,090 | 724,476,709 | -3.37% |
| 2023-08-21 | 13.70 | 13.70 | 12.33 | 12.48 | 12.17 | qfq | 104,709,974 | 1,312,325,831 | -8.91% |
| 2023-08-18 | 13.95 | 13.99 | 13.68 | 13.70 | 13.36 | qfq | 13,714,359 | 189,390,332 | -2.00% |
| 2023-08-17 | 13.94 | 14.00 | 13.76 | 13.98 | 13.64 | qfq | 11,108,247 | 154,080,870 | -0.29% |
| 2023-08-16 | 13.94 | 14.12 | 13.86 | 14.02 | 13.67 | qfq | 12,646,805 | 177,088,641 | 0.57% |
| 2023-08-15 | 14.27 | 14.38 | 13.85 | 13.94 | 13.60 | qfq | 16,360,787 | 229,208,335 | -2.11% |
| 2023-08-14 | 14.29 | 14.40 | 14.05 | 14.24 | 13.89 | qfq | 15,483,605 | 220,016,075 | -0.49% |
| 2023-08-11 | 14.39 | 14.73 | 14.29 | 14.31 | 13.96 | qfq | 33,132,676 | 481,804,430 | -0.56% |
| 2023-08-10 | 13.85 | 14.44 | 13.85 | 14.39 | 14.04 | qfq | 35,895,684 | 510,422,683 | 3.75% |
| 2023-08-09 | 13.87 | 13.97 | 13.84 | 13.87 | 13.53 | qfq | 8,452,707 | 117,420,364 | -0.43% |
| 2023-08-08 | 13.86 | 14.03 | 13.84 | 13.93 | 13.59 | qfq | 7,950,458 | 110,904,065 | 0.07% |
| 2023-08-07 | 14.02 | 14.03 | 13.85 | 13.92 | 13.58 | qfq | 10,706,408 | 148,908,257 | -1.00% |
| 2023-08-04 | 14.10 | 14.26 | 14.04 | 14.06 | 13.71 | qfq | 14,591,804 | 206,000,902 | -0.21% |
| 2023-08-03 | 14.08 | 14.16 | 13.93 | 14.09 | 13.74 | qfq | 13,542,116 | 189,881,205 | -0.14% |
| 2023-08-02 | 14.40 | 14.49 | 14.09 | 14.11 | 13.76 | qfq | 17,139,905 | 243,693,526 | -2.49% |
| 2023-08-01 | 14.46 | 14.75 | 14.38 | 14.47 | 14.11 | qfq | 21,192,682 | 307,694,698 | 0.63% |
| 2023-07-31 | 14.30 | 14.66 | 14.26 | 14.38 | 14.03 | qfq | 33,112,227 | 479,041,930 | 2.20% |
| 2023-07-28 | 13.84 | 14.09 | 13.69 | 14.07 | 13.72 | qfq | 16,502,905 | 229,967,591 | 1.22% |
| 2023-07-27 | 13.83 | 13.99 | 13.80 | 13.90 | 13.56 | qfq | 12,236,010 | 170,097,126 | 0.22% |
| 2023-07-26 | 14.00 | 14.12 | 13.82 | 13.87 | 13.53 | qfq | 10,092,271 | 140,520,106 | -1.07% |
| 2023-07-25 | 13.80 | 14.08 | 13.78 | 14.02 | 13.67 | qfq | 23,994,561 | 334,383,402 | 2.86% |
| 2023-07-24 | 13.77 | 13.81 | 13.58 | 13.63 | 13.29 | qfq | 11,652,013 | 159,342,518 | -0.94% |
| 2023-07-21 | 13.80 | 13.90 | 13.71 | 13.76 | 13.42 | qfq | 12,381,366 | 170,641,765 | -0.15% |
| 2023-07-20 | 13.85 | 13.93 | 13.76 | 13.78 | 13.44 | qfq | 10,286,508 | 142,198,688 | -0.43% |
| 2023-07-19 | 14.10 | 14.10 | 13.77 | 13.84 | 13.50 | qfq | 18,314,124 | 253,970,866 | -1.84% |
| 2023-07-18 | 13.90 | 14.14 | 13.77 | 14.10 | 13.75 | qfq | 19,875,334 | 278,801,640 | 2.03% |
| 2023-07-17 | 13.90 | 13.93 | 13.70 | 13.82 | 13.48 | qfq | 14,896,505 | 205,713,159 | -0.22% |