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
华能水电600025.SH
最近收盘价9.842026-07-17
最近交易日2026-07-17
成交量（股）60,601,983
成交额（元）598,456,105
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-29 | cash_dividend | 0.205 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-19 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | cash_dividend | 0.18 | — | — | — | 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 | 9.72 | 9.95 | 9.67 | 9.84 | 9.84 | qfq | 60,601,983 | 598,456,105 | 1.55% |
| 2026-07-16 | 9.77 | 9.86 | 9.65 | 9.69 | 9.69 | qfq | 35,353,639 | 343,789,663 | -1.22% |
| 2026-07-15 | 9.75 | 9.92 | 9.71 | 9.81 | 9.81 | qfq | 45,455,200 | 445,837,579 | 0.00% |
| 2026-07-14 | 9.79 | 9.95 | 9.75 | 9.81 | 9.81 | qfq | 45,102,011 | 444,114,028 | 0.00% |
| 2026-07-13 | 9.59 | 9.84 | 9.55 | 9.81 | 9.81 | qfq | 50,080,559 | 488,956,762 | 1.98% |
| 2026-07-10 | 9.61 | 9.65 | 9.47 | 9.62 | 9.62 | qfq | 35,531,620 | 340,092,653 | 0.21% |
| 2026-07-09 | 9.43 | 9.65 | 9.42 | 9.60 | 9.60 | qfq | 36,307,797 | 347,612,126 | 1.16% |
| 2026-07-08 | 9.24 | 9.50 | 9.15 | 9.49 | 9.49 | qfq | 41,590,690 | 391,129,796 | 2.59% |
| 2026-07-07 | 9.19 | 9.32 | 9.09 | 9.25 | 9.25 | qfq | 27,114,477 | 249,281,842 | 0.22% |
| 2026-07-06 | 9.17 | 9.26 | 9.02 | 9.23 | 9.23 | qfq | 22,737,152 | 208,425,674 | 0.44% |
| 2026-07-03 | 9.13 | 9.28 | 9.10 | 9.19 | 9.19 | qfq | 23,363,011 | 214,758,957 | 0.66% |
| 2026-07-02 | 9.00 | 9.17 | 8.87 | 9.13 | 9.13 | qfq | 34,627,815 | 312,192,056 | 1.56% |
| 2026-07-01 | 8.87 | 9.07 | 8.84 | 8.99 | 8.99 | qfq | 25,000,380 | 224,150,025 | 1.12% |
| 2026-06-30 | 8.95 | 8.97 | 8.79 | 8.89 | 8.89 | qfq | 22,220,986 | 197,121,367 | -0.78% |
| 2026-06-29 | 8.81 | 9.01 | 8.66 | 8.96 | 8.96 | qfq | 31,298,904 | 277,974,203 | -0.55% |
| 2026-06-26 | 8.91 | 9.07 | 8.85 | 9.01 | 8.80 | qfq | 31,235,483 | 279,767,645 | 1.35% |
| 2026-06-25 | 9.13 | 9.13 | 8.89 | 8.89 | 8.69 | qfq | 39,131,392 | 351,978,121 | -2.74% |
| 2026-06-24 | 9.39 | 9.39 | 9.13 | 9.14 | 8.93 | qfq | 32,086,317 | 295,160,331 | -2.56% |
| 2026-06-23 | 9.37 | 9.57 | 9.31 | 9.38 | 9.17 | qfq | 31,406,995 | 296,338,897 | 0.11% |
| 2026-06-22 | 9.29 | 9.39 | 9.10 | 9.37 | 9.16 | qfq | 43,551,604 | 402,219,584 | 0.75% |
| 2026-06-18 | 9.40 | 9.47 | 9.25 | 9.30 | 9.09 | qfq | 34,868,860 | 325,361,612 | -1.48% |
| 2026-06-17 | 9.56 | 9.57 | 9.40 | 9.44 | 9.23 | qfq | 29,218,546 | 277,052,896 | -1.05% |
| 2026-06-16 | 9.57 | 9.69 | 9.50 | 9.54 | 9.32 | qfq | 32,804,774 | 314,030,348 | -1.04% |
| 2026-06-15 | 9.83 | 9.84 | 9.48 | 9.64 | 9.42 | qfq | 54,479,075 | 523,216,897 | -2.23% |
| 2026-06-12 | 9.69 | 9.86 | 9.61 | 9.86 | 9.64 | qfq | 30,518,151 | 297,882,504 | 1.65% |
| 2026-06-11 | 9.56 | 9.74 | 9.51 | 9.70 | 9.48 | qfq | 23,721,964 | 228,816,231 | 1.25% |
| 2026-06-10 | 9.63 | 9.77 | 9.58 | 9.58 | 9.36 | qfq | 24,605,454 | 237,714,864 | -1.03% |
| 2026-06-09 | 9.68 | 9.73 | 9.55 | 9.68 | 9.46 | qfq | 24,343,051 | 234,922,310 | 0.10% |
| 2026-06-08 | 9.71 | 9.76 | 9.55 | 9.67 | 9.45 | qfq | 37,399,810 | 360,826,688 | -0.62% |
| 2026-06-05 | 10.01 | 10.12 | 9.67 | 9.73 | 9.51 | qfq | 36,369,000 | 359,572,136 | -2.51% |
| 2026-06-04 | 10.08 | 10.18 | 9.94 | 9.98 | 9.75 | qfq | 32,954,665 | 331,165,509 | -1.48% |
| 2026-06-03 | 10.11 | 10.18 | 9.97 | 10.13 | 9.90 | qfq | 47,243,485 | 475,307,891 | -0.49% |
| 2026-06-02 | 10.07 | 10.25 | 9.98 | 10.18 | 9.95 | qfq | 56,457,806 | 572,591,947 | 0.79% |
| 2026-06-01 | 9.91 | 10.11 | 9.72 | 10.10 | 9.87 | qfq | 65,890,705 | 657,532,774 | 2.02% |
| 2026-05-29 | 9.59 | 9.92 | 9.58 | 9.90 | 9.67 | qfq | 59,631,552 | 587,154,114 | 2.91% |
| 2026-05-28 | 9.66 | 9.80 | 9.60 | 9.62 | 9.40 | qfq | 45,221,294 | 438,885,156 | 0.00% |
| 2026-05-27 | 9.44 | 9.65 | 9.43 | 9.62 | 9.40 | qfq | 34,077,334 | 325,434,229 | 1.26% |
| 2026-05-26 | 9.31 | 9.54 | 9.27 | 9.50 | 9.28 | qfq | 37,258,951 | 352,266,170 | 1.93% |
| 2026-05-25 | 9.23 | 9.33 | 9.20 | 9.32 | 9.11 | qfq | 26,657,612 | 247,374,102 | 0.98% |
| 2026-05-22 | 9.33 | 9.35 | 9.20 | 9.23 | 9.02 | qfq | 38,898,523 | 359,502,765 | -1.07% |
| 2026-05-21 | 9.43 | 9.55 | 9.30 | 9.33 | 9.12 | qfq | 42,578,309 | 399,947,408 | -1.27% |
| 2026-05-20 | 9.90 | 9.91 | 9.44 | 9.45 | 9.23 | qfq | 56,504,152 | 542,364,039 | -4.55% |
| 2026-05-19 | 9.55 | 9.95 | 9.49 | 9.90 | 9.67 | qfq | 62,902,913 | 616,828,241 | 3.88% |
| 2026-05-18 | 9.46 | 9.58 | 9.45 | 9.53 | 9.31 | qfq | 28,796,836 | 274,230,206 | 0.21% |
| 2026-05-15 | 9.52 | 9.57 | 9.29 | 9.51 | 9.29 | qfq | 56,204,497 | 528,997,261 | -0.63% |
| 2026-05-14 | 9.64 | 9.77 | 9.55 | 9.57 | 9.35 | qfq | 56,188,603 | 542,634,079 | -0.62% |
| 2026-05-13 | 9.60 | 9.75 | 9.59 | 9.63 | 9.41 | qfq | 48,210,579 | 465,504,938 | 0.10% |
| 2026-05-12 | 9.61 | 9.72 | 9.58 | 9.62 | 9.40 | qfq | 37,473,634 | 361,532,782 | 0.10% |
| 2026-05-11 | 9.60 | 9.65 | 9.53 | 9.61 | 9.39 | qfq | 32,963,707 | 316,433,987 | 0.21% |
| 2026-05-08 | 9.59 | 9.70 | 9.56 | 9.59 | 9.37 | qfq | 29,700,308 | 285,569,767 | -0.42% |
| 2026-05-07 | 9.59 | 9.65 | 9.50 | 9.63 | 9.41 | qfq | 29,760,190 | 284,885,585 | 0.42% |
| 2026-05-06 | 9.51 | 9.59 | 9.41 | 9.59 | 9.37 | qfq | 34,624,092 | 328,964,087 | 0.84% |
| 2026-04-30 | 9.60 | 9.65 | 9.50 | 9.51 | 9.29 | qfq | 31,095,854 | 297,273,318 | -0.94% |
| 2026-04-29 | 9.60 | 9.62 | 9.50 | 9.60 | 9.38 | qfq | 28,725,579 | 274,691,550 | -0.72% |
| 2026-04-28 | 9.58 | 9.71 | 9.51 | 9.67 | 9.45 | qfq | 25,379,752 | 243,984,021 | 0.94% |
| 2026-04-27 | 9.68 | 9.72 | 9.54 | 9.58 | 9.36 | qfq | 26,713,520 | 256,726,258 | -0.83% |
| 2026-04-24 | 9.78 | 9.83 | 9.65 | 9.66 | 9.44 | qfq | 24,792,000 | 240,902,281 | -1.13% |
| 2026-04-23 | 9.79 | 9.82 | 9.70 | 9.77 | 9.55 | qfq | 26,418,275 | 257,976,163 | 0.41% |
| 2026-04-22 | 9.84 | 9.88 | 9.71 | 9.73 | 9.51 | qfq | 24,845,300 | 242,890,103 | -1.12% |
| 2026-04-21 | 9.72 | 9.93 | 9.69 | 9.84 | 9.62 | qfq | 32,366,883 | 317,468,495 | 1.44% |
| 2026-04-20 | 9.51 | 9.72 | 9.51 | 9.70 | 9.48 | qfq | 33,148,659 | 320,372,622 | 2.00% |
| 2026-04-17 | 9.56 | 9.60 | 9.47 | 9.51 | 9.29 | qfq | 30,205,814 | 287,261,522 | -0.52% |
| 2026-04-16 | 9.50 | 9.59 | 9.46 | 9.56 | 9.34 | qfq | 26,991,988 | 257,474,383 | 0.74% |
| 2026-04-15 | 9.40 | 9.52 | 9.39 | 9.49 | 9.27 | qfq | 29,321,273 | 277,633,584 | 0.85% |
| 2026-04-14 | 9.48 | 9.56 | 9.34 | 9.41 | 9.20 | qfq | 31,587,544 | 296,953,456 | -0.63% |
| 2026-04-13 | 9.51 | 9.53 | 9.42 | 9.47 | 9.25 | qfq | 16,388,008 | 154,910,392 | -0.42% |
| 2026-04-10 | 9.59 | 9.61 | 9.48 | 9.51 | 9.29 | qfq | 24,172,109 | 230,238,034 | -0.83% |
| 2026-04-09 | 9.64 | 9.69 | 9.53 | 9.59 | 9.37 | qfq | 20,051,512 | 192,209,689 | -0.83% |
| 2026-04-08 | 9.59 | 9.67 | 9.58 | 9.67 | 9.45 | qfq | 21,394,184 | 206,156,155 | 1.04% |
| 2026-04-07 | 9.72 | 9.72 | 9.54 | 9.57 | 9.35 | qfq | 19,933,600 | 191,160,033 | -1.44% |
| 2026-04-03 | 9.87 | 9.88 | 9.60 | 9.71 | 9.49 | qfq | 19,841,701 | 192,815,020 | -1.72% |
| 2026-04-02 | 9.87 | 9.89 | 9.78 | 9.88 | 9.66 | qfq | 19,007,569 | 186,927,675 | 0.20% |
| 2026-04-01 | 9.93 | 9.96 | 9.79 | 9.86 | 9.64 | qfq | 23,163,200 | 228,297,055 | -0.50% |
| 2026-03-31 | 10.10 | 10.19 | 9.89 | 9.91 | 9.68 | qfq | 24,371,069 | 244,130,806 | -1.88% |
| 2026-03-30 | 10.14 | 10.20 | 10.06 | 10.10 | 9.87 | qfq | 23,332,400 | 236,479,159 | -0.59% |
| 2026-03-27 | 10.20 | 10.27 | 10.09 | 10.16 | 9.93 | qfq | 25,323,099 | 257,495,034 | -1.07% |
| 2026-03-26 | 10.21 | 10.37 | 10.18 | 10.27 | 10.04 | qfq | 29,334,011 | 301,003,585 | 0.39% |
| 2026-03-25 | 10.25 | 10.33 | 10.13 | 10.23 | 10.00 | qfq | 41,627,346 | 426,088,578 | -0.20% |
| 2026-03-24 | 10.20 | 10.26 | 10.10 | 10.25 | 10.02 | qfq | 38,167,175 | 388,542,883 | 1.99% |
| 2026-03-23 | 10.16 | 10.28 | 9.98 | 10.05 | 9.82 | qfq | 48,674,156 | 493,608,851 | -1.76% |
| 2026-03-20 | 10.24 | 10.39 | 10.19 | 10.23 | 10.00 | qfq | 23,303,786 | 239,086,592 | -0.29% |
| 2026-03-19 | 10.24 | 10.43 | 10.23 | 10.26 | 10.03 | qfq | 25,489,726 | 263,137,605 | 0.00% |
| 2026-03-18 | 10.30 | 10.38 | 10.15 | 10.26 | 10.03 | qfq | 27,351,149 | 280,179,509 | -0.48% |
| 2026-03-17 | 10.42 | 10.53 | 10.28 | 10.31 | 10.08 | qfq | 31,153,298 | 323,640,670 | -1.06% |
| 2026-03-16 | 10.46 | 10.58 | 10.38 | 10.42 | 10.18 | qfq | 35,192,765 | 369,161,229 | -0.67% |
| 2026-03-13 | 10.58 | 10.66 | 10.45 | 10.49 | 10.25 | qfq | 36,420,066 | 384,353,909 | -0.85% |
| 2026-03-12 | 10.58 | 10.64 | 10.46 | 10.58 | 10.34 | qfq | 35,600,238 | 375,677,389 | 0.28% |
| 2026-03-11 | 10.32 | 10.59 | 10.25 | 10.55 | 10.31 | qfq | 46,158,784 | 481,966,310 | 1.74% |
| 2026-03-10 | 10.31 | 10.42 | 10.20 | 10.37 | 10.13 | qfq | 40,102,937 | 414,236,854 | 0.00% |
| 2026-03-09 | 10.30 | 10.50 | 10.24 | 10.37 | 10.13 | qfq | 52,967,944 | 551,695,623 | 0.68% |
| 2026-03-06 | 10.09 | 10.34 | 10.05 | 10.30 | 10.07 | qfq | 63,297,435 | 647,443,687 | 1.98% |
| 2026-03-05 | 9.90 | 10.13 | 9.86 | 10.10 | 9.87 | qfq | 46,266,412 | 464,602,605 | 1.00% |
| 2026-03-04 | 9.79 | 10.02 | 9.62 | 10.00 | 9.77 | qfq | 65,313,886 | 644,897,483 | 1.94% |
| 2026-03-03 | 9.66 | 9.89 | 9.65 | 9.81 | 9.59 | qfq | 60,046,815 | 588,507,031 | 1.76% |
| 2026-03-02 | 9.36 | 9.69 | 9.31 | 9.64 | 9.42 | qfq | 51,928,404 | 496,634,235 | 2.88% |
| 2026-02-27 | 9.29 | 9.39 | 9.25 | 9.37 | 9.16 | qfq | 27,291,807 | 255,021,166 | 1.08% |
| 2026-02-26 | 9.16 | 9.28 | 9.14 | 9.27 | 9.06 | qfq | 23,599,313 | 217,651,593 | 1.20% |
| 2026-02-25 | 9.23 | 9.24 | 9.15 | 9.16 | 8.95 | qfq | 19,510,200 | 179,355,098 | -0.11% |
| 2026-02-24 | 9.02 | 9.21 | 9.02 | 9.17 | 8.96 | qfq | 25,982,300 | 237,877,391 | 1.66% |
| 2026-02-13 | 9.08 | 9.09 | 9.00 | 9.02 | 8.81 | qfq | 15,654,271 | 141,435,295 | -0.66% |
| 2026-02-12 | 9.18 | 9.19 | 9.07 | 9.08 | 8.87 | qfq | 14,195,801 | 129,123,160 | -0.66% |
| 2026-02-11 | 9.16 | 9.17 | 9.13 | 9.14 | 8.93 | qfq | 10,323,323 | 94,445,372 | -0.22% |
| 2026-02-10 | 9.14 | 9.17 | 9.09 | 9.16 | 8.95 | qfq | 12,849,100 | 117,471,608 | 0.22% |
| 2026-02-09 | 9.20 | 9.21 | 9.11 | 9.14 | 8.93 | qfq | 16,398,001 | 149,902,364 | -0.54% |
| 2026-02-06 | 9.16 | 9.20 | 9.12 | 9.19 | 8.98 | qfq | 19,645,300 | 180,245,532 | 0.44% |
| 2026-02-05 | 9.12 | 9.17 | 9.11 | 9.15 | 8.94 | qfq | 17,872,243 | 163,395,648 | 0.33% |
| 2026-02-04 | 8.98 | 9.14 | 8.97 | 9.12 | 8.91 | qfq | 26,020,000 | 236,604,369 | 1.56% |
| 2026-02-03 | 9.06 | 9.09 | 8.93 | 8.98 | 8.78 | qfq | 22,350,267 | 200,670,695 | -0.88% |
| 2026-02-02 | 9.10 | 9.15 | 9.00 | 9.06 | 8.85 | qfq | 33,333,110 | 302,552,440 | -0.22% |
| 2026-01-30 | 9.02 | 9.10 | 8.98 | 9.08 | 8.87 | qfq | 28,781,684 | 260,916,214 | 0.67% |
| 2026-01-29 | 8.96 | 9.05 | 8.86 | 9.02 | 8.81 | qfq | 29,892,514 | 267,298,601 | 0.56% |
| 2026-01-28 | 9.03 | 9.04 | 8.96 | 8.97 | 8.77 | qfq | 27,031,800 | 242,941,263 | -0.66% |
| 2026-01-27 | 9.11 | 9.12 | 9.02 | 9.03 | 8.82 | qfq | 22,797,404 | 206,433,218 | -0.77% |
| 2026-01-26 | 9.09 | 9.16 | 9.05 | 9.10 | 8.89 | qfq | 27,365,713 | 248,911,831 | 0.00% |
| 2026-01-23 | 9.17 | 9.18 | 9.08 | 9.10 | 8.89 | qfq | 27,240,700 | 248,429,279 | -0.76% |
| 2026-01-22 | 9.21 | 9.25 | 9.16 | 9.17 | 8.96 | qfq | 19,316,010 | 177,549,420 | -0.54% |
| 2026-01-21 | 9.33 | 9.35 | 9.20 | 9.22 | 9.01 | qfq | 29,942,710 | 277,168,318 | -1.39% |
| 2026-01-20 | 9.23 | 9.36 | 9.21 | 9.35 | 9.14 | qfq | 42,231,179 | 392,862,529 | 1.30% |
| 2026-01-19 | 9.18 | 9.28 | 9.17 | 9.23 | 9.02 | qfq | 24,593,173 | 226,925,211 | 0.54% |
| 2026-01-16 | 9.18 | 9.28 | 9.15 | 9.18 | 8.97 | qfq | 31,476,794 | 289,886,268 | 0.22% |
| 2026-01-15 | 9.15 | 9.22 | 9.14 | 9.16 | 8.95 | qfq | 15,478,000 | 142,079,101 | -0.22% |
| 2026-01-14 | 9.23 | 9.25 | 9.13 | 9.18 | 8.97 | qfq | 28,893,618 | 265,681,791 | -0.54% |
| 2026-01-13 | 9.20 | 9.28 | 9.16 | 9.23 | 9.02 | qfq | 25,223,800 | 232,739,350 | 0.33% |
| 2026-01-12 | 9.15 | 9.21 | 9.14 | 9.20 | 8.99 | qfq | 23,104,900 | 212,071,257 | 0.55% |
| 2026-01-09 | 9.12 | 9.17 | 9.10 | 9.15 | 8.94 | qfq | 16,936,308 | 154,652,589 | 0.33% |
| 2026-01-08 | 9.09 | 9.14 | 9.07 | 9.12 | 8.91 | qfq | 14,239,393 | 129,620,104 | 0.33% |
| 2026-01-07 | 9.14 | 9.15 | 9.08 | 9.09 | 8.88 | qfq | 19,655,393 | 178,918,961 | -0.33% |
| 2026-01-06 | 9.09 | 9.13 | 9.08 | 9.12 | 8.91 | qfq | 18,614,548 | 169,583,482 | 0.22% |
| 2026-01-05 | 9.08 | 9.10 | 9.03 | 9.10 | 8.89 | qfq | 17,518,597 | 158,797,571 | 0.22% |
| 2025-12-31 | 9.04 | 9.10 | 9.02 | 9.08 | 8.87 | qfq | 13,152,857 | 119,381,492 | 0.33% |
| 2025-12-30 | 9.09 | 9.10 | 9.02 | 9.05 | 8.84 | qfq | 19,255,540 | 174,150,253 | -0.55% |
| 2025-12-29 | 9.18 | 9.20 | 9.08 | 9.10 | 8.89 | qfq | 31,291,779 | 285,334,393 | -0.98% |
| 2025-12-26 | 9.23 | 9.24 | 9.19 | 9.19 | 8.98 | qfq | 17,374,400 | 159,819,660 | -0.43% |
| 2025-12-25 | 9.23 | 9.27 | 9.21 | 9.23 | 9.02 | qfq | 13,176,800 | 121,685,090 | 0.00% |
| 2025-12-24 | 9.26 | 9.26 | 9.18 | 9.23 | 9.02 | qfq | 16,644,000 | 153,273,149 | -0.11% |
| 2025-12-23 | 9.26 | 9.32 | 9.23 | 9.24 | 9.03 | qfq | 17,628,277 | 163,245,310 | -0.22% |
| 2025-12-22 | 9.35 | 9.36 | 9.26 | 9.26 | 9.05 | qfq | 22,909,700 | 212,818,268 | -1.17% |
| 2025-12-19 | 9.39 | 9.40 | 9.34 | 9.37 | 9.16 | qfq | 18,272,158 | 171,188,574 | -0.21% |
| 2025-12-18 | 9.37 | 9.42 | 9.35 | 9.39 | 9.18 | qfq | 13,950,600 | 130,922,926 | 0.21% |
| 2025-12-17 | 9.38 | 9.42 | 9.35 | 9.37 | 9.16 | qfq | 14,637,015 | 137,343,610 | -0.53% |
| 2025-12-16 | 9.36 | 9.44 | 9.25 | 9.42 | 9.21 | qfq | 31,604,253 | 295,554,127 | 0.75% |
| 2025-12-15 | 9.41 | 9.43 | 9.35 | 9.35 | 9.14 | qfq | 14,520,099 | 136,180,237 | -0.74% |
| 2025-12-12 | 9.43 | 9.44 | 9.35 | 9.42 | 9.21 | qfq | 24,862,307 | 233,510,844 | -0.32% |
| 2025-12-11 | 9.42 | 9.48 | 9.38 | 9.45 | 9.23 | qfq | 15,878,327 | 149,679,514 | 0.21% |
| 2025-12-10 | 9.38 | 9.50 | 9.35 | 9.43 | 9.22 | qfq | 16,971,391 | 160,392,277 | 0.64% |
| 2025-12-09 | 9.40 | 9.48 | 9.32 | 9.37 | 9.16 | qfq | 20,423,368 | 191,980,848 | -0.43% |
| 2025-12-08 | 9.60 | 9.60 | 9.40 | 9.41 | 9.20 | qfq | 28,250,900 | 267,043,184 | -1.98% |
| 2025-12-05 | 9.66 | 9.70 | 9.58 | 9.60 | 9.38 | qfq | 19,173,449 | 184,435,927 | -0.31% |
| 2025-12-04 | 9.66 | 9.71 | 9.61 | 9.63 | 9.41 | qfq | 19,079,199 | 184,377,904 | -0.21% |
| 2025-12-03 | 9.53 | 9.67 | 9.50 | 9.65 | 9.43 | qfq | 26,976,481 | 259,328,007 | 1.47% |
| 2025-12-02 | 9.51 | 9.55 | 9.47 | 9.51 | 9.29 | qfq | 13,227,467 | 125,810,510 | 0.11% |
| 2025-12-01 | 9.47 | 9.51 | 9.44 | 9.50 | 9.28 | qfq | 14,208,800 | 134,645,181 | 0.32% |
| 2025-11-28 | 9.52 | 9.54 | 9.41 | 9.47 | 9.25 | qfq | 14,628,528 | 138,214,163 | -0.53% |
| 2025-11-27 | 9.45 | 9.57 | 9.40 | 9.52 | 9.30 | qfq | 19,633,345 | 186,488,919 | 0.85% |
| 2025-11-26 | 9.45 | 9.51 | 9.39 | 9.44 | 9.23 | qfq | 16,438,400 | 155,283,424 | -0.11% |
| 2025-11-25 | 9.40 | 9.48 | 9.35 | 9.45 | 9.23 | qfq | 19,875,419 | 187,061,662 | 0.43% |
| 2025-11-24 | 9.46 | 9.48 | 9.33 | 9.41 | 9.20 | qfq | 29,503,498 | 277,133,441 | -0.63% |
| 2025-11-21 | 9.50 | 9.53 | 9.43 | 9.47 | 9.25 | qfq | 27,747,860 | 262,971,531 | -0.63% |
| 2025-11-20 | 9.46 | 9.61 | 9.45 | 9.53 | 9.31 | qfq | 22,956,976 | 218,752,309 | 0.74% |
| 2025-11-19 | 9.45 | 9.50 | 9.40 | 9.46 | 9.24 | qfq | 16,900,500 | 159,759,221 | 0.21% |
| 2025-11-18 | 9.49 | 9.53 | 9.42 | 9.44 | 9.23 | qfq | 13,282,612 | 125,740,215 | -0.21% |
| 2025-11-17 | 9.56 | 9.56 | 9.41 | 9.46 | 9.24 | qfq | 20,355,041 | 192,580,956 | -0.53% |
| 2025-11-14 | 9.65 | 9.69 | 9.51 | 9.51 | 9.29 | qfq | 26,038,915 | 249,564,574 | -1.55% |
| 2025-11-13 | 9.80 | 9.81 | 9.58 | 9.66 | 9.44 | qfq | 38,932,000 | 376,511,831 | -1.43% |
| 2025-11-12 | 9.82 | 9.89 | 9.79 | 9.80 | 9.58 | qfq | 17,884,642 | 175,912,294 | 0.10% |
| 2025-11-11 | 9.82 | 9.85 | 9.77 | 9.79 | 9.57 | qfq | 21,076,343 | 206,741,789 | -0.20% |
| 2025-11-10 | 9.80 | 9.85 | 9.77 | 9.81 | 9.59 | qfq | 16,012,200 | 157,167,466 | -0.10% |
| 2025-11-07 | 9.84 | 9.93 | 9.76 | 9.82 | 9.60 | qfq | 27,227,216 | 267,890,239 | -0.30% |
| 2025-11-06 | 9.76 | 9.90 | 9.72 | 9.85 | 9.63 | qfq | 24,966,197 | 245,876,609 | 1.03% |
| 2025-11-05 | 9.85 | 9.85 | 9.73 | 9.75 | 9.53 | qfq | 20,771,977 | 203,086,330 | -1.02% |
| 2025-11-04 | 9.86 | 9.93 | 9.83 | 9.85 | 9.63 | qfq | 24,228,391 | 239,316,127 | 0.20% |
| 2025-11-03 | 9.78 | 9.94 | 9.78 | 9.83 | 9.61 | qfq | 25,377,364 | 249,929,023 | -0.10% |
| 2025-10-31 | 10.05 | 10.07 | 9.75 | 9.84 | 9.62 | qfq | 55,653,885 | 548,824,463 | -3.24% |
| 2025-10-30 | 10.09 | 10.21 | 10.04 | 10.17 | 9.94 | qfq | 27,907,708 | 283,805,052 | 0.79% |
| 2025-10-29 | 10.10 | 10.13 | 10.02 | 10.09 | 9.86 | qfq | 20,447,500 | 206,004,230 | -0.20% |
| 2025-10-28 | 10.14 | 10.18 | 10.06 | 10.11 | 9.88 | qfq | 20,924,237 | 211,781,386 | -0.10% |
| 2025-10-27 | 10.01 | 10.18 | 9.97 | 10.12 | 9.89 | qfq | 27,029,230 | 272,861,394 | 0.90% |
| 2025-10-24 | 10.14 | 10.18 | 10.01 | 10.03 | 9.80 | qfq | 30,402,600 | 306,214,672 | -1.47% |
| 2025-10-23 | 10.01 | 10.21 | 10.00 | 10.18 | 9.95 | qfq | 35,273,500 | 358,171,532 | 1.60% |
| 2025-10-22 | 10.00 | 10.08 | 9.96 | 10.02 | 9.79 | qfq | 22,006,811 | 220,464,981 | 0.20% |
| 2025-10-21 | 9.99 | 10.04 | 9.95 | 10.00 | 9.77 | qfq | 24,332,368 | 243,023,382 | -0.20% |
| 2025-10-20 | 9.92 | 10.03 | 9.85 | 10.02 | 9.79 | qfq | 31,366,900 | 312,256,849 | 0.80% |
| 2025-10-17 | 10.00 | 10.05 | 9.89 | 9.94 | 9.71 | qfq | 32,155,283 | 321,159,880 | -0.60% |
| 2025-10-16 | 9.80 | 10.05 | 9.79 | 10.00 | 9.77 | qfq | 43,088,340 | 428,788,542 | 2.15% |
| 2025-10-15 | 9.81 | 9.84 | 9.65 | 9.79 | 9.57 | qfq | 33,901,155 | 330,899,887 | -0.10% |
| 2025-10-14 | 9.75 | 9.84 | 9.66 | 9.80 | 9.58 | qfq | 33,421,333 | 326,606,915 | 0.51% |
| 2025-10-13 | 9.68 | 9.77 | 9.52 | 9.75 | 9.53 | qfq | 41,482,116 | 400,750,493 | 0.10% |
| 2025-10-10 | 9.55 | 9.75 | 9.52 | 9.74 | 9.52 | qfq | 39,866,632 | 385,504,374 | 1.78% |
| 2025-10-09 | 9.47 | 9.58 | 9.39 | 9.57 | 9.35 | qfq | 41,410,961 | 393,335,263 | 1.27% |
| 2025-09-30 | 9.46 | 9.52 | 9.42 | 9.45 | 9.23 | qfq | 23,315,728 | 220,898,372 | -0.42% |
| 2025-09-29 | 9.52 | 9.57 | 9.40 | 9.49 | 9.27 | qfq | 40,769,458 | 386,716,355 | -0.32% |
| 2025-09-26 | 9.44 | 9.59 | 9.40 | 9.52 | 9.30 | qfq | 66,560,571 | 631,479,035 | 2.70% |
| 2025-09-25 | 9.26 | 9.30 | 9.20 | 9.27 | 9.06 | qfq | 16,683,800 | 154,283,277 | 0.11% |
| 2025-09-24 | 9.28 | 9.32 | 9.21 | 9.26 | 9.05 | qfq | 18,864,575 | 174,714,178 | 0.11% |
| 2025-09-23 | 9.19 | 9.29 | 9.15 | 9.25 | 9.04 | qfq | 23,333,024 | 215,447,697 | 0.65% |
| 2025-09-22 | 9.18 | 9.23 | 9.12 | 9.19 | 8.98 | qfq | 16,131,900 | 147,956,296 | 0.22% |
| 2025-09-19 | 9.16 | 9.21 | 9.10 | 9.17 | 8.96 | qfq | 21,647,900 | 198,350,584 | -0.11% |
| 2025-09-18 | 9.27 | 9.29 | 9.14 | 9.18 | 8.97 | qfq | 25,497,368 | 234,779,091 | -0.97% |
| 2025-09-17 | 9.26 | 9.33 | 9.22 | 9.27 | 9.06 | qfq | 25,194,733 | 233,433,816 | 0.11% |
| 2025-09-16 | 9.33 | 9.35 | 9.22 | 9.26 | 9.05 | qfq | 18,381,515 | 170,143,736 | -0.43% |
| 2025-09-15 | 9.40 | 9.40 | 9.27 | 9.30 | 9.09 | qfq | 30,739,687 | 286,563,852 | -1.06% |
| 2025-09-12 | 9.44 | 9.47 | 9.37 | 9.40 | 9.19 | qfq | 32,640,357 | 307,354,299 | -0.42% |
| 2025-09-11 | 9.39 | 9.44 | 9.36 | 9.44 | 9.23 | qfq | 29,063,929 | 273,201,647 | 0.43% |
| 2025-09-10 | 9.45 | 9.45 | 9.35 | 9.40 | 9.19 | qfq | 23,321,799 | 219,475,958 | -0.21% |
| 2025-09-09 | 9.48 | 9.49 | 9.38 | 9.42 | 9.21 | qfq | 25,795,829 | 242,994,103 | -0.42% |
| 2025-09-08 | 9.32 | 9.48 | 9.30 | 9.46 | 9.24 | qfq | 46,892,205 | 441,845,285 | 1.50% |
| 2025-09-05 | 9.26 | 9.33 | 9.23 | 9.32 | 9.11 | qfq | 33,004,760 | 306,503,920 | 0.22% |
| 2025-09-04 | 9.15 | 9.32 | 9.08 | 9.30 | 9.09 | qfq | 47,090,819 | 433,158,642 | 1.53% |
| 2025-09-03 | 9.30 | 9.31 | 9.13 | 9.16 | 8.95 | qfq | 31,123,800 | 285,974,039 | -1.40% |
| 2025-09-02 | 9.07 | 9.32 | 9.06 | 9.29 | 9.08 | qfq | 57,426,097 | 529,185,816 | 2.43% |
| 2025-09-01 | 9.11 | 9.14 | 9.04 | 9.07 | 8.86 | qfq | 34,547,582 | 313,567,664 | -0.55% |
| 2025-08-29 | 9.17 | 9.33 | 9.10 | 9.12 | 8.91 | qfq | 47,093,245 | 432,647,079 | -0.33% |
| 2025-08-28 | 9.15 | 9.18 | 9.07 | 9.15 | 8.94 | qfq | 28,090,906 | 256,428,119 | -0.11% |
| 2025-08-27 | 9.23 | 9.34 | 9.15 | 9.16 | 8.95 | qfq | 46,076,398 | 424,892,880 | -0.11% |
| 2025-08-26 | 9.39 | 9.40 | 9.17 | 9.17 | 8.96 | qfq | 59,174,666 | 548,190,692 | -2.34% |
| 2025-08-25 | 9.29 | 9.39 | 9.29 | 9.39 | 9.18 | qfq | 31,548,876 | 294,869,441 | 1.29% |
| 2025-08-22 | 9.30 | 9.31 | 9.22 | 9.27 | 9.06 | qfq | 19,267,747 | 178,064,623 | -0.11% |
| 2025-08-21 | 9.25 | 9.30 | 9.22 | 9.28 | 9.07 | qfq | 21,381,337 | 198,399,963 | 0.43% |
| 2025-08-20 | 9.16 | 9.25 | 9.14 | 9.24 | 9.03 | qfq | 22,157,470 | 204,036,168 | 0.87% |
| 2025-08-19 | 9.12 | 9.18 | 9.09 | 9.16 | 8.95 | qfq | 21,320,042 | 194,836,893 | 0.55% |
| 2025-08-18 | 9.11 | 9.14 | 9.08 | 9.11 | 8.90 | qfq | 22,769,240 | 207,253,440 | 0.11% |
| 2025-08-15 | 9.13 | 9.14 | 9.07 | 9.10 | 8.89 | qfq | 26,458,526 | 240,530,649 | -0.33% |
| 2025-08-14 | 9.16 | 9.18 | 9.12 | 9.13 | 8.92 | qfq | 13,161,704 | 120,483,834 | -0.22% |
| 2025-08-13 | 9.17 | 9.19 | 9.15 | 9.15 | 8.94 | qfq | 18,438,574 | 168,991,133 | -0.33% |
| 2025-08-12 | 9.19 | 9.21 | 9.17 | 9.18 | 8.97 | qfq | 11,944,547 | 109,784,682 | 0.00% |
| 2025-08-11 | 9.22 | 9.25 | 9.16 | 9.18 | 8.97 | qfq | 18,759,040 | 172,229,680 | -0.54% |
| 2025-08-08 | 9.24 | 9.26 | 9.21 | 9.23 | 9.02 | qfq | 11,903,150 | 109,949,184 | 0.00% |
| 2025-08-07 | 9.27 | 9.27 | 9.20 | 9.23 | 9.02 | qfq | 16,927,062 | 156,160,751 | -0.43% |
| 2025-08-06 | 9.28 | 9.29 | 9.23 | 9.27 | 9.06 | qfq | 11,389,400 | 105,410,747 | 0.00% |
| 2025-08-05 | 9.23 | 9.28 | 9.22 | 9.27 | 9.06 | qfq | 12,516,668 | 115,788,304 | 0.22% |
| 2025-08-04 | 9.20 | 9.28 | 9.17 | 9.25 | 9.04 | qfq | 16,874,207 | 155,784,403 | 0.33% |
| 2025-08-01 | 9.26 | 9.28 | 9.20 | 9.22 | 9.01 | qfq | 13,449,598 | 124,242,734 | -0.75% |
| 2025-07-31 | 9.35 | 9.35 | 9.19 | 9.29 | 9.08 | qfq | 38,260,922 | 353,482,483 | -0.96% |
| 2025-07-30 | 9.30 | 9.41 | 9.27 | 9.38 | 9.17 | qfq | 26,703,097 | 250,004,301 | 0.75% |
| 2025-07-29 | 9.26 | 9.31 | 9.26 | 9.31 | 9.10 | qfq | 16,868,961 | 156,605,954 | 0.43% |
| 2025-07-28 | 9.36 | 9.37 | 9.25 | 9.27 | 9.06 | qfq | 32,828,500 | 305,063,277 | -1.07% |
| 2025-07-25 | 9.39 | 9.42 | 9.35 | 9.37 | 9.16 | qfq | 24,764,999 | 232,429,515 | -0.64% |
| 2025-07-24 | 9.45 | 9.46 | 9.33 | 9.43 | 9.22 | qfq | 42,443,733 | 397,723,095 | -0.42% |
| 2025-07-23 | 9.79 | 9.83 | 9.46 | 9.47 | 9.25 | qfq | 77,059,012 | 736,362,215 | -2.77% |
| 2025-07-22 | 9.57 | 9.84 | 9.54 | 9.74 | 9.52 | qfq | 89,268,041 | 865,303,797 | 2.10% |
| 2025-07-21 | 9.59 | 9.65 | 9.45 | 9.54 | 9.32 | qfq | 83,337,571 | 795,621,608 | 1.38% |
| 2025-07-18 | 9.36 | 9.43 | 9.32 | 9.41 | 9.20 | qfq | 23,012,376 | 215,826,623 | 0.64% |
| 2025-07-17 | 9.42 | 9.45 | 9.33 | 9.35 | 9.14 | qfq | 19,673,441 | 183,978,153 | -0.64% |
| 2025-07-16 | 9.44 | 9.48 | 9.40 | 9.41 | 9.20 | qfq | 15,075,088 | 142,185,941 | -0.32% |
| 2025-07-15 | 9.48 | 9.49 | 9.36 | 9.44 | 9.23 | qfq | 24,476,225 | 230,306,561 | -0.32% |
| 2025-07-14 | 9.46 | 9.54 | 9.46 | 9.47 | 9.25 | qfq | 23,698,279 | 225,181,524 | 0.21% |
| 2025-07-11 | 9.45 | 9.53 | 9.44 | 9.45 | 9.23 | qfq | 24,684,219 | 234,028,193 | -0.11% |
| 2025-07-10 | 9.56 | 9.59 | 9.46 | 9.46 | 9.24 | qfq | 31,132,686 | 295,699,290 | -0.94% |
| 2025-07-09 | 9.58 | 9.63 | 9.55 | 9.55 | 9.33 | qfq | 20,558,260 | 197,008,810 | -0.31% |
| 2025-07-08 | 9.66 | 9.66 | 9.54 | 9.58 | 9.36 | qfq | 26,826,975 | 256,851,423 | -0.93% |
| 2025-07-07 | 9.65 | 9.69 | 9.57 | 9.67 | 9.45 | qfq | 22,181,067 | 213,717,131 | 0.52% |
| 2025-07-04 | 9.58 | 9.64 | 9.56 | 9.62 | 9.40 | qfq | 16,948,567 | 162,859,599 | 0.52% |
| 2025-07-03 | 9.63 | 9.65 | 9.53 | 9.57 | 9.35 | qfq | 21,077,700 | 201,597,964 | -0.62% |
| 2025-07-02 | 9.66 | 9.69 | 9.62 | 9.63 | 9.41 | qfq | 14,449,900 | 139,457,290 | -0.31% |
| 2025-07-01 | 9.57 | 9.69 | 9.55 | 9.66 | 9.44 | qfq | 24,304,309 | 234,162,231 | 1.15% |
| 2025-06-30 | 9.60 | 9.68 | 9.55 | 9.55 | 9.33 | qfq | 23,685,500 | 227,194,392 | -0.73% |
| 2025-06-27 | 9.86 | 9.87 | 9.61 | 9.62 | 9.40 | qfq | 48,515,902 | 469,241,682 | -2.53% |
| 2025-06-26 | 9.81 | 9.90 | 9.78 | 9.87 | 9.65 | qfq | 22,750,500 | 223,972,745 | 0.61% |
| 2025-06-25 | 9.71 | 9.83 | 9.69 | 9.81 | 9.59 | qfq | 29,256,354 | 285,756,987 | 0.93% |
| 2025-06-24 | 9.78 | 9.80 | 9.67 | 9.72 | 9.50 | qfq | 28,154,142 | 273,231,627 | -0.41% |
| 2025-06-23 | 9.84 | 9.88 | 9.70 | 9.76 | 9.54 | qfq | 22,442,685 | 219,259,493 | -0.81% |
| 2025-06-20 | 9.89 | 9.98 | 9.84 | 9.84 | 9.62 | qfq | 24,223,820 | 239,937,277 | -0.61% |
| 2025-06-19 | 9.86 | 9.92 | 9.79 | 9.90 | 9.67 | qfq | 25,737,724 | 253,588,823 | -1.30% |
| 2025-06-18 | 9.91 | 10.05 | 9.87 | 10.03 | 9.61 | qfq | 32,577,138 | 325,872,483 | 1.21% |
| 2025-06-17 | 9.70 | 9.92 | 9.68 | 9.91 | 9.49 | qfq | 35,686,580 | 350,497,139 | 1.85% |
| 2025-06-16 | 9.70 | 9.75 | 9.64 | 9.73 | 9.32 | qfq | 20,323,889 | 196,912,134 | 0.10% |
| 2025-06-13 | 9.60 | 9.77 | 9.59 | 9.72 | 9.31 | qfq | 38,293,690 | 372,111,129 | 1.04% |
| 2025-06-12 | 9.66 | 9.70 | 9.57 | 9.62 | 9.21 | qfq | 22,077,261 | 212,204,000 | -0.52% |
| 2025-06-11 | 9.67 | 9.72 | 9.63 | 9.67 | 9.26 | qfq | 18,664,849 | 180,529,796 | 0.10% |
| 2025-06-10 | 9.67 | 9.78 | 9.65 | 9.66 | 9.25 | qfq | 24,319,042 | 236,272,459 | -0.41% |
| 2025-06-09 | 9.73 | 9.75 | 9.60 | 9.70 | 9.29 | qfq | 30,387,098 | 293,454,985 | -0.31% |
| 2025-06-06 | 9.71 | 9.76 | 9.66 | 9.73 | 9.32 | qfq | 21,004,658 | 204,129,640 | 0.31% |
| 2025-06-05 | 9.77 | 9.83 | 9.68 | 9.70 | 9.29 | qfq | 28,710,849 | 279,286,996 | -0.72% |
| 2025-06-04 | 9.91 | 9.91 | 9.75 | 9.77 | 9.36 | qfq | 35,769,997 | 351,050,554 | -1.51% |
| 2025-06-03 | 10.03 | 10.03 | 9.82 | 9.92 | 9.50 | qfq | 50,035,204 | 494,895,282 | -1.49% |
| 2025-05-30 | 9.97 | 10.09 | 9.96 | 10.07 | 9.64 | qfq | 35,682,014 | 358,149,866 | 0.90% |
| 2025-05-29 | 10.03 | 10.04 | 9.88 | 9.98 | 9.56 | qfq | 37,403,998 | 372,148,000 | -0.60% |
| 2025-05-28 | 10.10 | 10.13 | 10.01 | 10.04 | 9.62 | qfq | 19,412,458 | 195,008,653 | -0.40% |
| 2025-05-27 | 10.01 | 10.16 | 10.01 | 10.08 | 9.65 | qfq | 25,150,196 | 254,028,924 | 0.50% |
| 2025-05-26 | 9.98 | 10.10 | 9.93 | 10.03 | 9.61 | qfq | 23,871,966 | 238,599,020 | 0.40% |
| 2025-05-23 | 10.10 | 10.15 | 9.98 | 9.99 | 9.57 | qfq | 31,675,068 | 318,175,479 | -1.19% |
| 2025-05-22 | 10.06 | 10.15 | 10.00 | 10.11 | 9.68 | qfq | 27,240,721 | 274,629,463 | 0.60% |
| 2025-05-21 | 10.00 | 10.18 | 10.00 | 10.05 | 9.63 | qfq | 36,445,015 | 368,171,028 | 0.60% |
| 2025-05-20 | 9.88 | 10.04 | 9.88 | 9.99 | 9.57 | qfq | 29,178,309 | 291,420,880 | 1.11% |
| 2025-05-19 | 9.72 | 9.95 | 9.70 | 9.88 | 9.46 | qfq | 43,263,584 | 426,819,014 | 1.65% |
| 2025-05-16 | 9.73 | 9.83 | 9.68 | 9.72 | 9.31 | qfq | 22,814,999 | 222,202,588 | -0.41% |
| 2025-05-15 | 9.68 | 9.83 | 9.67 | 9.76 | 9.35 | qfq | 26,792,087 | 261,610,507 | 0.62% |
| 2025-05-14 | 9.70 | 9.73 | 9.62 | 9.70 | 9.29 | qfq | 29,557,202 | 285,536,295 | -0.10% |
| 2025-05-13 | 9.70 | 9.75 | 9.66 | 9.71 | 9.30 | qfq | 22,681,400 | 220,179,692 | -0.31% |
| 2025-05-12 | 9.75 | 9.79 | 9.72 | 9.74 | 9.33 | qfq | 27,224,772 | 265,476,191 | -0.61% |
| 2025-05-09 | 9.65 | 9.88 | 9.63 | 9.80 | 9.39 | qfq | 44,069,221 | 431,935,291 | 1.87% |
| 2025-05-08 | 9.54 | 9.65 | 9.54 | 9.62 | 9.21 | qfq | 26,347,479 | 253,047,070 | 0.42% |
| 2025-05-07 | 9.52 | 9.60 | 9.45 | 9.58 | 9.18 | qfq | 31,731,408 | 302,571,123 | 0.95% |
| 2025-05-06 | 9.54 | 9.59 | 9.40 | 9.49 | 9.09 | qfq | 37,288,051 | 352,453,025 | -0.63% |
| 2025-04-30 | 9.55 | 9.59 | 9.43 | 9.55 | 9.15 | qfq | 26,953,928 | 256,957,987 | 0.21% |
| 2025-04-29 | 9.59 | 9.60 | 9.46 | 9.53 | 9.13 | qfq | 33,422,553 | 318,101,330 | -0.52% |
| 2025-04-28 | 9.47 | 9.66 | 9.38 | 9.58 | 9.18 | qfq | 58,700,682 | 561,310,484 | 1.59% |
| 2025-04-25 | 9.33 | 9.52 | 9.32 | 9.43 | 9.03 | qfq | 53,237,070 | 501,451,173 | 1.51% |
| 2025-04-24 | 9.20 | 9.32 | 9.20 | 9.29 | 8.90 | qfq | 27,726,189 | 257,240,561 | 0.65% |
| 2025-04-23 | 9.33 | 9.33 | 9.23 | 9.23 | 8.84 | qfq | 31,619,814 | 292,920,488 | -1.28% |
| 2025-04-22 | 9.22 | 9.48 | 9.22 | 9.35 | 8.96 | qfq | 43,849,200 | 410,731,965 | 1.30% |
| 2025-04-21 | 9.25 | 9.29 | 9.22 | 9.23 | 8.84 | qfq | 20,810,101 | 192,361,229 | -0.54% |
| 2025-04-18 | 9.29 | 9.32 | 9.24 | 9.28 | 8.89 | qfq | 18,153,100 | 168,311,565 | -0.64% |
| 2025-04-17 | 9.35 | 9.38 | 9.26 | 9.34 | 8.95 | qfq | 25,762,323 | 239,506,896 | -0.11% |
| 2025-04-16 | 9.32 | 9.35 | 9.22 | 9.35 | 8.96 | qfq | 34,566,148 | 321,338,047 | 0.75% |
| 2025-04-15 | 9.30 | 9.36 | 9.24 | 9.28 | 8.89 | qfq | 25,657,700 | 238,301,907 | -0.11% |
| 2025-04-14 | 9.23 | 9.32 | 9.15 | 9.29 | 8.90 | qfq | 32,590,261 | 301,363,232 | 0.43% |
| 2025-04-11 | 9.32 | 9.34 | 9.18 | 9.25 | 8.86 | qfq | 34,202,828 | 316,321,035 | -0.32% |
| 2025-04-10 | 9.38 | 9.38 | 9.25 | 9.28 | 8.89 | qfq | 52,770,571 | 490,520,413 | -1.28% |
| 2025-04-09 | 9.30 | 9.44 | 9.16 | 9.40 | 9.00 | qfq | 70,802,177 | 660,281,670 | 0.53% |
| 2025-04-08 | 9.13 | 9.43 | 9.01 | 9.35 | 8.96 | qfq | 73,160,912 | 674,792,067 | 3.09% |
| 2025-04-07 | 9.19 | 9.41 | 8.82 | 9.07 | 8.69 | qfq | 90,727,058 | 828,107,431 | -3.10% |
| 2025-04-03 | 9.13 | 9.40 | 9.11 | 9.36 | 8.96 | qfq | 47,700,358 | 444,064,800 | 2.07% |
| 2025-04-02 | 9.20 | 9.24 | 9.13 | 9.17 | 8.78 | qfq | 22,515,800 | 206,287,257 | -0.43% |
| 2025-04-01 | 9.16 | 9.24 | 9.09 | 9.21 | 8.82 | qfq | 28,975,180 | 265,886,013 | 0.55% |
| 2025-03-31 | 9.04 | 9.20 | 9.04 | 9.16 | 8.77 | qfq | 41,195,832 | 377,054,972 | 1.22% |
| 2025-03-28 | 8.97 | 9.08 | 8.92 | 9.05 | 8.67 | qfq | 25,469,300 | 229,500,769 | 0.89% |
| 2025-03-27 | 9.07 | 9.10 | 8.94 | 8.97 | 8.59 | qfq | 28,713,470 | 258,095,154 | -1.10% |
| 2025-03-26 | 9.03 | 9.12 | 8.92 | 9.07 | 8.69 | qfq | 37,370,802 | 337,443,772 | 0.33% |
| 2025-03-25 | 8.86 | 9.05 | 8.81 | 9.04 | 8.66 | qfq | 45,803,719 | 410,729,454 | 2.03% |
| 2025-03-24 | 8.79 | 8.88 | 8.77 | 8.86 | 8.49 | qfq | 21,505,830 | 190,149,834 | 0.91% |
| 2025-03-21 | 8.85 | 8.90 | 8.75 | 8.78 | 8.41 | qfq | 21,385,211 | 188,780,192 | -0.68% |
| 2025-03-20 | 8.90 | 8.92 | 8.82 | 8.84 | 8.47 | qfq | 22,675,875 | 201,055,860 | -0.45% |
| 2025-03-19 | 8.73 | 8.90 | 8.71 | 8.88 | 8.50 | qfq | 40,437,989 | 357,890,557 | 1.95% |
| 2025-03-18 | 8.80 | 8.80 | 8.70 | 8.71 | 8.34 | qfq | 18,601,502 | 162,263,590 | -0.91% |
| 2025-03-17 | 8.75 | 8.84 | 8.70 | 8.79 | 8.42 | qfq | 22,498,078 | 197,868,260 | 0.57% |
| 2025-03-14 | 8.68 | 8.77 | 8.67 | 8.74 | 8.37 | qfq | 22,029,773 | 192,320,473 | 0.69% |
| 2025-03-13 | 8.61 | 8.70 | 8.60 | 8.68 | 8.31 | qfq | 23,840,060 | 206,649,706 | 0.81% |
| 2025-03-12 | 8.72 | 8.73 | 8.52 | 8.61 | 8.25 | qfq | 29,378,381 | 252,602,141 | -1.37% |
| 2025-03-11 | 8.67 | 8.80 | 8.62 | 8.73 | 8.36 | qfq | 24,249,801 | 211,531,306 | 0.46% |
| 2025-03-10 | 8.71 | 8.78 | 8.66 | 8.69 | 8.32 | qfq | 26,241,078 | 228,848,483 | -0.11% |
| 2025-03-07 | 8.61 | 8.74 | 8.56 | 8.70 | 8.33 | qfq | 26,325,270 | 228,504,458 | 1.05% |
| 2025-03-06 | 8.61 | 8.62 | 8.53 | 8.61 | 8.25 | qfq | 21,343,760 | 182,893,824 | -0.23% |
| 2025-03-05 | 8.50 | 8.63 | 8.46 | 8.63 | 8.27 | qfq | 26,334,814 | 225,718,002 | 1.41% |
| 2025-03-04 | 8.54 | 8.56 | 8.47 | 8.51 | 8.15 | qfq | 22,751,893 | 193,642,787 | -0.47% |
| 2025-03-03 | 8.56 | 8.66 | 8.52 | 8.55 | 8.19 | qfq | 37,735,925 | 323,219,053 | -0.93% |
| 2025-02-28 | 8.74 | 8.81 | 8.62 | 8.63 | 8.27 | qfq | 41,311,174 | 359,457,565 | -1.48% |
| 2025-02-27 | 8.74 | 8.78 | 8.68 | 8.76 | 8.39 | qfq | 22,145,590 | 193,350,603 | 0.23% |
| 2025-02-26 | 8.71 | 8.77 | 8.69 | 8.74 | 8.37 | qfq | 18,727,797 | 163,416,238 | 0.34% |
| 2025-02-25 | 8.76 | 8.80 | 8.70 | 8.71 | 8.34 | qfq | 20,866,805 | 182,268,849 | -0.68% |
| 2025-02-24 | 8.82 | 8.93 | 8.76 | 8.77 | 8.40 | qfq | 29,751,143 | 262,663,162 | -0.79% |
| 2025-02-21 | 8.94 | 8.96 | 8.81 | 8.84 | 8.47 | qfq | 29,692,845 | 263,153,076 | -1.01% |
| 2025-02-20 | 8.90 | 8.97 | 8.84 | 8.93 | 8.55 | qfq | 19,975,492 | 178,062,664 | 0.11% |
| 2025-02-19 | 8.90 | 8.97 | 8.87 | 8.92 | 8.54 | qfq | 20,303,005 | 180,782,071 | 0.00% |
| 2025-02-18 | 8.90 | 9.01 | 8.87 | 8.92 | 8.54 | qfq | 37,954,936 | 340,040,262 | 0.11% |
| 2025-02-17 | 8.85 | 8.91 | 8.67 | 8.91 | 8.53 | qfq | 41,954,700 | 368,453,462 | 0.56% |
| 2025-02-14 | 8.78 | 8.92 | 8.74 | 8.86 | 8.49 | qfq | 27,301,129 | 241,384,079 | 0.91% |
| 2025-02-13 | 8.73 | 8.84 | 8.71 | 8.78 | 8.41 | qfq | 26,716,286 | 235,011,935 | 0.46% |
| 2025-02-12 | 8.82 | 8.82 | 8.68 | 8.74 | 8.37 | qfq | 40,921,994 | 357,143,373 | -0.79% |
| 2025-02-11 | 8.94 | 8.95 | 8.80 | 8.81 | 8.44 | qfq | 38,395,800 | 339,792,358 | -1.34% |
| 2025-02-10 | 8.96 | 8.99 | 8.91 | 8.93 | 8.55 | qfq | 20,167,406 | 180,269,552 | -0.22% |
| 2025-02-07 | 8.98 | 9.00 | 8.93 | 8.95 | 8.57 | qfq | 28,572,962 | 256,145,394 | -0.56% |
| 2025-02-06 | 8.96 | 9.01 | 8.90 | 9.00 | 8.62 | qfq | 19,153,853 | 171,363,875 | 0.45% |
| 2025-02-05 | 9.08 | 9.09 | 8.91 | 8.96 | 8.58 | qfq | 28,734,989 | 257,744,367 | -0.88% |
| 2025-01-27 | 8.83 | 9.12 | 8.82 | 9.04 | 8.66 | qfq | 48,901,061 | 441,312,276 | 2.49% |
| 2025-01-24 | 8.86 | 8.88 | 8.75 | 8.82 | 8.45 | qfq | 29,618,341 | 260,843,795 | -0.45% |
| 2025-01-23 | 8.87 | 9.15 | 8.86 | 8.86 | 8.49 | qfq | 41,470,141 | 372,194,817 | -0.23% |
| 2025-01-22 | 8.83 | 8.99 | 8.81 | 8.88 | 8.50 | qfq | 34,675,117 | 308,152,416 | 0.79% |
| 2025-01-21 | 8.90 | 8.91 | 8.80 | 8.81 | 8.44 | qfq | 26,231,184 | 231,925,453 | -0.79% |
| 2025-01-20 | 8.94 | 8.97 | 8.85 | 8.88 | 8.50 | qfq | 22,669,146 | 201,612,155 | -0.45% |
| 2025-01-17 | 8.99 | 9.02 | 8.92 | 8.92 | 8.54 | qfq | 21,645,550 | 193,865,833 | -0.89% |
| 2025-01-16 | 8.99 | 9.03 | 8.95 | 9.00 | 8.62 | qfq | 14,908,009 | 133,995,028 | 0.33% |
| 2025-01-15 | 9.01 | 9.15 | 8.96 | 8.97 | 8.59 | qfq | 21,818,805 | 196,892,047 | -0.66% |
| 2025-01-14 | 8.93 | 9.03 | 8.91 | 9.03 | 8.65 | qfq | 18,963,404 | 170,426,448 | 1.35% |
| 2025-01-13 | 8.90 | 9.00 | 8.85 | 8.91 | 8.53 | qfq | 19,141,264 | 170,685,997 | -0.45% |
| 2025-01-10 | 9.05 | 9.07 | 8.91 | 8.95 | 8.57 | qfq | 24,507,400 | 220,008,846 | -1.10% |
| 2025-01-09 | 9.15 | 9.16 | 9.05 | 9.05 | 8.67 | qfq | 28,573,909 | 259,339,200 | -1.52% |
| 2025-01-08 | 9.14 | 9.28 | 9.10 | 9.19 | 8.80 | qfq | 31,923,891 | 293,320,199 | 0.66% |
| 2025-01-07 | 9.22 | 9.22 | 9.08 | 9.13 | 8.74 | qfq | 24,100,104 | 220,048,426 | -0.98% |
| 2025-01-06 | 9.26 | 9.28 | 9.05 | 9.22 | 8.83 | qfq | 34,412,191 | 315,993,176 | -0.22% |
| 2025-01-03 | 9.25 | 9.39 | 9.21 | 9.24 | 8.85 | qfq | 34,922,687 | 323,921,025 | -0.11% |
| 2025-01-02 | 9.48 | 9.54 | 9.21 | 9.25 | 8.86 | qfq | 50,141,167 | 469,733,673 | -2.73% |
| 2024-12-31 | 9.47 | 9.64 | 9.46 | 9.51 | 9.11 | qfq | 34,442,513 | 329,480,800 | 0.11% |
| 2024-12-30 | 9.71 | 9.80 | 9.45 | 9.50 | 9.10 | qfq | 50,423,803 | 483,545,496 | -2.26% |
| 2024-12-27 | 9.67 | 9.76 | 9.59 | 9.72 | 9.31 | qfq | 27,190,479 | 262,881,943 | 0.62% |
| 2024-12-26 | 9.88 | 9.89 | 9.64 | 9.66 | 9.25 | qfq | 37,063,473 | 360,526,300 | -2.33% |
| 2024-12-25 | 9.83 | 9.92 | 9.78 | 9.89 | 9.47 | qfq | 36,884,698 | 364,001,298 | 0.92% |
| 2024-12-24 | 9.66 | 9.82 | 9.60 | 9.80 | 9.39 | qfq | 38,554,469 | 374,825,664 | 1.55% |
| 2024-12-23 | 9.51 | 9.71 | 9.33 | 9.65 | 9.24 | qfq | 50,364,435 | 481,520,822 | 1.37% |
| 2024-12-20 | 9.59 | 9.65 | 9.51 | 9.52 | 9.12 | qfq | 43,515,482 | 415,334,229 | -0.63% |
| 2024-12-19 | 9.66 | 9.72 | 9.56 | 9.58 | 9.18 | qfq | 30,431,196 | 293,449,648 | -1.34% |
| 2024-12-18 | 9.76 | 9.86 | 9.69 | 9.71 | 9.30 | qfq | 36,187,852 | 352,990,063 | -0.10% |
| 2024-12-17 | 9.81 | 9.95 | 9.70 | 9.72 | 9.31 | qfq | 49,693,582 | 488,385,131 | -0.92% |
| 2024-12-16 | 9.62 | 9.86 | 9.62 | 9.81 | 9.40 | qfq | 57,638,328 | 564,723,264 | 1.98% |
| 2024-12-13 | 9.65 | 9.76 | 9.62 | 9.62 | 9.21 | qfq | 33,330,595 | 322,493,835 | -0.52% |
| 2024-12-12 | 9.55 | 9.73 | 9.53 | 9.67 | 9.26 | qfq | 41,060,750 | 396,635,088 | 1.15% |
| 2024-12-11 | 9.52 | 9.59 | 9.50 | 9.56 | 9.16 | qfq | 18,547,418 | 177,023,602 | 0.21% |
| 2024-12-10 | 9.66 | 9.68 | 9.52 | 9.54 | 9.14 | qfq | 36,657,345 | 351,741,382 | -0.63% |
| 2024-12-09 | 9.44 | 9.68 | 9.35 | 9.60 | 9.19 | qfq | 40,500,952 | 386,819,828 | 1.80% |
| 2024-12-06 | 9.40 | 9.46 | 9.38 | 9.43 | 9.03 | qfq | 26,821,556 | 252,779,937 | 0.21% |
| 2024-12-05 | 9.64 | 9.65 | 9.38 | 9.41 | 9.01 | qfq | 41,020,482 | 388,998,037 | -2.39% |
| 2024-12-04 | 9.57 | 9.65 | 9.50 | 9.64 | 9.23 | qfq | 31,856,312 | 305,551,888 | 0.63% |
| 2024-12-03 | 9.41 | 9.59 | 9.37 | 9.58 | 9.18 | qfq | 40,686,701 | 386,491,530 | 1.91% |
| 2024-12-02 | 9.32 | 9.41 | 9.27 | 9.40 | 9.00 | qfq | 26,706,163 | 249,945,549 | 1.08% |
| 2024-11-29 | 9.35 | 9.38 | 9.30 | 9.30 | 8.91 | qfq | 20,812,400 | 194,378,707 | -0.21% |
| 2024-11-28 | 9.46 | 9.46 | 9.31 | 9.32 | 8.93 | qfq | 18,284,600 | 171,051,080 | -1.17% |
| 2024-11-27 | 9.22 | 9.47 | 9.22 | 9.43 | 9.03 | qfq | 37,242,013 | 348,919,901 | 2.17% |
| 2024-11-26 | 9.30 | 9.35 | 9.21 | 9.23 | 8.84 | qfq | 18,255,867 | 169,128,082 | -0.75% |
| 2024-11-25 | 9.43 | 9.52 | 9.27 | 9.30 | 8.91 | qfq | 29,874,644 | 280,021,876 | -1.27% |
| 2024-11-22 | 9.69 | 9.74 | 9.41 | 9.42 | 9.02 | qfq | 31,680,661 | 302,537,674 | -2.59% |
| 2024-11-21 | 9.61 | 9.72 | 9.60 | 9.67 | 9.26 | qfq | 17,905,530 | 173,074,704 | 0.21% |
| 2024-11-20 | 9.60 | 9.65 | 9.52 | 9.65 | 9.24 | qfq | 27,165,227 | 260,413,923 | 0.52% |
| 2024-11-19 | 9.67 | 9.69 | 9.54 | 9.60 | 9.19 | qfq | 28,190,206 | 270,619,870 | -0.72% |
| 2024-11-18 | 9.63 | 9.79 | 9.63 | 9.67 | 9.26 | qfq | 35,906,111 | 348,179,240 | 0.73% |
| 2024-11-15 | 9.77 | 9.82 | 9.60 | 9.60 | 9.19 | qfq | 41,657,302 | 404,239,389 | -2.04% |
| 2024-11-14 | 9.88 | 9.90 | 9.76 | 9.80 | 9.39 | qfq | 47,811,225 | 470,883,267 | -0.20% |
| 2024-11-13 | 9.56 | 10.00 | 9.50 | 9.82 | 9.41 | qfq | 67,239,563 | 657,177,086 | 2.51% |
| 2024-11-12 | 9.71 | 9.78 | 9.55 | 9.58 | 9.18 | qfq | 47,754,068 | 460,555,301 | -1.44% |
| 2024-11-11 | 9.77 | 9.79 | 9.69 | 9.72 | 9.31 | qfq | 31,202,098 | 303,445,593 | -0.72% |
| 2024-11-08 | 9.81 | 10.00 | 9.77 | 9.79 | 9.38 | qfq | 49,464,803 | 487,275,632 | 0.10% |
| 2024-11-07 | 9.72 | 9.80 | 9.70 | 9.78 | 9.37 | qfq | 31,467,297 | 307,184,801 | 0.72% |
| 2024-11-06 | 9.81 | 9.89 | 9.70 | 9.71 | 9.30 | qfq | 41,401,468 | 404,520,589 | -1.12% |
| 2024-11-05 | 9.79 | 9.84 | 9.75 | 9.82 | 9.41 | qfq | 36,089,713 | 353,353,464 | -0.10% |
| 2024-11-04 | 9.84 | 9.85 | 9.71 | 9.83 | 9.41 | qfq | 24,347,320 | 237,984,982 | 0.31% |
| 2024-11-01 | 9.70 | 9.87 | 9.66 | 9.80 | 9.39 | qfq | 34,184,993 | 334,929,983 | 0.72% |
| 2024-10-31 | 9.79 | 9.90 | 9.67 | 9.73 | 9.32 | qfq | 39,509,893 | 384,554,797 | -1.12% |
| 2024-10-30 | 9.96 | 10.05 | 9.71 | 9.84 | 9.42 | qfq | 47,579,900 | 466,869,213 | -1.80% |
| 2024-10-29 | 10.10 | 10.19 | 9.98 | 10.02 | 9.60 | qfq | 36,980,612 | 371,887,158 | -0.79% |
| 2024-10-28 | 10.08 | 10.13 | 9.95 | 10.10 | 9.67 | qfq | 31,289,710 | 314,229,990 | -0.10% |
| 2024-10-25 | 10.38 | 10.42 | 10.08 | 10.11 | 9.68 | qfq | 49,965,195 | 507,275,623 | -2.41% |
| 2024-10-24 | 10.37 | 10.42 | 10.27 | 10.36 | 9.92 | qfq | 18,335,800 | 190,056,160 | 0.00% |
| 2024-10-23 | 10.42 | 10.52 | 10.33 | 10.36 | 9.92 | qfq | 27,930,977 | 290,171,511 | -0.67% |
| 2024-10-22 | 10.24 | 10.47 | 10.24 | 10.43 | 9.99 | qfq | 34,539,575 | 358,536,392 | 1.86% |
| 2024-10-21 | 10.45 | 10.46 | 10.18 | 10.24 | 9.81 | qfq | 49,594,609 | 507,250,176 | -1.92% |
| 2024-10-18 | 10.32 | 10.53 | 10.14 | 10.44 | 10.00 | qfq | 46,286,302 | 480,172,894 | 1.85% |
| 2024-10-17 | 10.59 | 10.61 | 10.25 | 10.25 | 9.82 | qfq | 35,658,678 | 370,050,288 | -2.38% |
| 2024-10-16 | 10.38 | 10.55 | 10.35 | 10.50 | 10.06 | qfq | 27,777,239 | 291,174,521 | 0.96% |
| 2024-10-15 | 10.56 | 10.65 | 10.40 | 10.40 | 9.96 | qfq | 42,497,954 | 446,776,736 | -2.07% |
| 2024-10-14 | 10.58 | 10.73 | 10.46 | 10.62 | 10.17 | qfq | 59,615,940 | 632,432,313 | 1.14% |
| 2024-10-11 | 10.90 | 10.95 | 10.45 | 10.50 | 10.06 | qfq | 58,054,016 | 619,979,157 | -3.05% |
| 2024-10-10 | 10.79 | 11.20 | 10.75 | 10.83 | 10.37 | qfq | 79,046,530 | 868,788,878 | 1.40% |
| 2024-10-09 | 11.06 | 11.15 | 10.68 | 10.68 | 10.23 | qfq | 78,031,590 | 850,668,962 | -4.39% |
| 2024-10-08 | 12.50 | 12.50 | 11.00 | 11.17 | 10.70 | qfq | 150,334,708 | 1,714,548,879 | -3.29% |
| 2024-09-30 | 10.97 | 11.64 | 10.85 | 11.55 | 11.06 | qfq | 98,931,442 | 1,114,344,525 | 6.06% |
| 2024-09-27 | 10.90 | 10.90 | 10.63 | 10.89 | 10.43 | qfq | 31,098,371 | 335,133,619 | 0.83% |
| 2024-09-26 | 10.74 | 10.80 | 10.51 | 10.80 | 10.34 | qfq | 41,742,658 | 443,890,565 | 0.47% |
| 2024-09-25 | 10.76 | 10.95 | 10.73 | 10.75 | 10.30 | qfq | 41,227,044 | 446,926,374 | 0.56% |
| 2024-09-24 | 10.55 | 10.72 | 10.38 | 10.69 | 10.24 | qfq | 37,660,682 | 398,867,839 | 2.00% |
| 2024-09-23 | 10.48 | 10.54 | 10.26 | 10.48 | 10.04 | qfq | 25,732,189 | 268,942,313 | 2.34% |
| 2024-09-20 | 10.31 | 10.40 | 10.24 | 10.24 | 9.81 | qfq | 39,672,600 | 408,596,244 | -0.58% |
| 2024-09-19 | 10.40 | 10.42 | 10.15 | 10.30 | 9.86 | qfq | 33,733,668 | 346,232,971 | -0.87% |
| 2024-09-18 | 10.38 | 10.57 | 10.32 | 10.39 | 9.95 | qfq | 16,821,711 | 175,802,212 | -0.19% |
| 2024-09-13 | 10.49 | 10.50 | 10.35 | 10.41 | 9.97 | qfq | 20,381,115 | 212,703,106 | -0.76% |
| 2024-09-12 | 10.35 | 10.53 | 10.27 | 10.49 | 10.05 | qfq | 28,539,862 | 298,231,171 | 0.87% |
| 2024-09-11 | 10.73 | 10.77 | 10.35 | 10.40 | 9.96 | qfq | 34,933,349 | 366,344,085 | -3.79% |
| 2024-09-10 | 10.86 | 11.05 | 10.69 | 10.81 | 10.35 | qfq | 23,686,089 | 256,866,515 | -0.55% |
| 2024-09-09 | 10.97 | 10.98 | 10.79 | 10.87 | 10.41 | qfq | 24,922,665 | 271,211,987 | -0.28% |
| 2024-09-06 | 10.86 | 11.03 | 10.85 | 10.90 | 10.44 | qfq | 18,130,874 | 198,780,156 | 0.37% |
| 2024-09-05 | 10.85 | 10.90 | 10.69 | 10.86 | 10.40 | qfq | 20,442,839 | 221,079,132 | 0.28% |
| 2024-09-04 | 10.75 | 10.94 | 10.70 | 10.83 | 10.37 | qfq | 24,292,791 | 262,964,238 | 0.28% |
| 2024-09-03 | 11.05 | 11.11 | 10.72 | 10.80 | 10.34 | qfq | 34,439,191 | 373,187,381 | -2.17% |
| 2024-09-02 | 10.89 | 11.16 | 10.85 | 11.04 | 10.57 | qfq | 48,480,747 | 536,716,689 | 0.45% |
| 2024-08-30 | 11.12 | 11.18 | 10.77 | 10.99 | 10.53 | qfq | 84,795,665 | 935,284,424 | -1.52% |
| 2024-08-29 | 11.58 | 11.58 | 11.09 | 11.16 | 10.69 | qfq | 49,209,608 | 552,413,859 | -3.96% |
| 2024-08-28 | 11.54 | 11.72 | 11.52 | 11.62 | 11.13 | qfq | 36,699,052 | 426,440,911 | 0.96% |
| 2024-08-27 | 11.63 | 11.68 | 11.45 | 11.51 | 11.02 | qfq | 26,368,001 | 304,398,138 | -1.46% |
| 2024-08-26 | 11.73 | 11.76 | 11.45 | 11.68 | 11.19 | qfq | 32,936,161 | 381,623,159 | -0.85% |
| 2024-08-23 | 12.24 | 12.30 | 11.68 | 11.78 | 11.28 | qfq | 54,486,995 | 646,412,408 | -3.84% |
| 2024-08-22 | 11.90 | 12.27 | 11.87 | 12.25 | 11.73 | qfq | 27,293,501 | 330,929,321 | 2.77% |
| 2024-08-21 | 11.94 | 11.94 | 11.78 | 11.92 | 11.42 | qfq | 15,356,633 | 182,161,608 | -0.17% |
| 2024-08-20 | 11.89 | 11.98 | 11.84 | 11.94 | 11.44 | qfq | 18,916,052 | 225,143,565 | 0.42% |
| 2024-08-19 | 11.91 | 11.95 | 11.73 | 11.89 | 11.39 | qfq | 20,602,212 | 244,638,473 | 0.17% |
| 2024-08-16 | 11.92 | 11.96 | 11.75 | 11.87 | 11.37 | qfq | 21,453,086 | 254,118,039 | -0.50% |
| 2024-08-15 | 11.74 | 12.00 | 11.68 | 11.93 | 11.43 | qfq | 27,350,475 | 324,925,826 | 1.27% |
| 2024-08-14 | 11.58 | 12.01 | 11.45 | 11.78 | 11.28 | qfq | 41,077,048 | 484,925,931 | 2.26% |
| 2024-08-13 | 11.40 | 11.65 | 11.37 | 11.52 | 11.03 | qfq | 25,878,500 | 298,145,927 | 1.32% |
| 2024-08-12 | 11.43 | 11.58 | 11.33 | 11.37 | 10.89 | qfq | 20,059,500 | 229,496,264 | -0.09% |
| 2024-08-09 | 11.36 | 11.45 | 11.28 | 11.38 | 10.90 | qfq | 14,630,242 | 166,133,593 | -0.35% |
| 2024-08-08 | 11.51 | 11.56 | 11.38 | 11.42 | 10.94 | qfq | 13,621,773 | 156,073,969 | -0.61% |
| 2024-08-07 | 11.41 | 11.63 | 11.39 | 11.49 | 11.00 | qfq | 18,812,499 | 217,348,638 | 0.70% |
| 2024-08-06 | 11.45 | 11.58 | 11.32 | 11.41 | 10.93 | qfq | 21,567,830 | 246,239,433 | -0.35% |
| 2024-08-05 | 11.57 | 11.61 | 11.33 | 11.45 | 10.97 | qfq | 23,260,055 | 267,047,801 | -1.29% |
| 2024-08-02 | 11.55 | 11.66 | 11.45 | 11.60 | 11.11 | qfq | 18,821,997 | 217,599,257 | 0.43% |
| 2024-08-01 | 11.40 | 11.65 | 11.37 | 11.55 | 11.06 | qfq | 25,345,744 | 292,952,412 | 0.96% |
| 2024-07-31 | 11.56 | 11.56 | 11.13 | 11.44 | 10.96 | qfq | 46,985,906 | 532,085,765 | -1.12% |
| 2024-07-30 | 11.71 | 11.85 | 11.51 | 11.57 | 11.08 | qfq | 24,014,744 | 279,770,037 | -1.20% |
| 2024-07-29 | 11.62 | 11.82 | 11.55 | 11.71 | 11.22 | qfq | 27,684,058 | 322,958,679 | 0.43% |
| 2024-07-26 | 11.98 | 11.99 | 11.55 | 11.66 | 11.17 | qfq | 35,005,551 | 408,450,353 | -2.67% |
| 2024-07-25 | 12.14 | 12.16 | 11.82 | 11.98 | 11.47 | qfq | 32,014,290 | 383,155,307 | -1.32% |
| 2024-07-24 | 11.93 | 12.23 | 11.82 | 12.14 | 11.63 | qfq | 38,199,894 | 463,050,721 | 2.02% |
| 2024-07-23 | 11.71 | 11.96 | 11.70 | 11.90 | 11.40 | qfq | 25,316,032 | 300,644,505 | 1.19% |
| 2024-07-22 | 11.82 | 11.84 | 11.40 | 11.76 | 11.26 | qfq | 36,036,639 | 419,136,943 | -0.68% |
| 2024-07-19 | 11.84 | 11.99 | 11.77 | 11.84 | 11.34 | qfq | 27,723,134 | 328,805,544 | -0.17% |
| 2024-07-18 | 11.57 | 11.87 | 11.45 | 11.86 | 11.36 | qfq | 29,811,600 | 349,166,731 | 2.24% |
| 2024-07-17 | 11.70 | 11.83 | 11.50 | 11.60 | 11.11 | qfq | 28,079,826 | 327,264,770 | -1.19% |
| 2024-07-16 | 11.74 | 11.82 | 11.64 | 11.74 | 11.24 | qfq | 20,833,356 | 244,215,330 | 0.09% |
| 2024-07-15 | 11.48 | 11.74 | 11.36 | 11.73 | 11.23 | qfq | 27,821,598 | 323,352,434 | 2.36% |
| 2024-07-12 | 11.65 | 11.74 | 11.45 | 11.46 | 10.98 | qfq | 26,102,716 | 301,376,381 | -1.63% |
| 2024-07-11 | 11.52 | 11.65 | 11.44 | 11.65 | 11.16 | qfq | 22,646,888 | 261,415,882 | 0.78% |
| 2024-07-10 | 11.74 | 11.79 | 11.43 | 11.56 | 11.07 | qfq | 34,972,475 | 403,279,126 | -1.62% |
| 2024-07-09 | 11.68 | 11.78 | 11.61 | 11.75 | 11.25 | qfq | 31,142,998 | 364,421,559 | 0.69% |
| 2024-07-08 | 11.31 | 11.80 | 11.27 | 11.67 | 11.18 | qfq | 39,986,700 | 463,347,730 | 3.09% |
| 2024-07-05 | 11.37 | 11.42 | 11.11 | 11.32 | 10.84 | qfq | 34,607,705 | 388,394,209 | -0.44% |
| 2024-07-04 | 11.26 | 11.46 | 11.26 | 11.37 | 10.89 | qfq | 28,109,060 | 319,684,846 | 1.07% |
| 2024-07-03 | 11.20 | 11.33 | 11.11 | 11.25 | 10.77 | qfq | 26,276,657 | 294,538,931 | 0.36% |
| 2024-07-02 | 11.05 | 11.28 | 10.97 | 11.21 | 10.74 | qfq | 36,366,438 | 404,341,746 | 1.45% |
| 2024-07-01 | 10.81 | 11.09 | 10.79 | 11.05 | 10.58 | qfq | 30,756,109 | 337,425,811 | 2.50% |
| 2024-06-28 | 10.58 | 10.82 | 10.52 | 10.78 | 10.32 | qfq | 30,060,687 | 321,032,017 | 1.79% |
| 2024-06-27 | 10.58 | 10.70 | 10.54 | 10.59 | 10.14 | qfq | 27,302,439 | 289,473,905 | 0.19% |
| 2024-06-26 | 10.60 | 10.72 | 10.47 | 10.57 | 10.12 | qfq | 23,864,661 | 251,991,403 | -0.09% |
| 2024-06-25 | 10.64 | 10.65 | 10.44 | 10.58 | 10.13 | qfq | 29,507,003 | 311,206,258 | -0.28% |
| 2024-06-24 | 10.61 | 10.72 | 10.58 | 10.61 | 10.16 | qfq | 30,072,945 | 320,261,322 | -0.09% |
| 2024-06-21 | 10.64 | 10.68 | 10.49 | 10.62 | 10.17 | qfq | 20,850,394 | 220,958,492 | -0.09% |
| 2024-06-20 | 10.46 | 10.66 | 10.45 | 10.63 | 10.18 | qfq | 26,549,362 | 280,873,767 | 1.33% |
| 2024-06-19 | 10.39 | 10.56 | 10.38 | 10.49 | 10.05 | qfq | 25,884,458 | 271,142,064 | 0.00% |
| 2024-06-18 | 10.48 | 10.52 | 10.38 | 10.49 | 9.87 | qfq | 27,917,272 | 291,861,900 | 0.10% |
| 2024-06-17 | 10.50 | 10.62 | 10.43 | 10.48 | 9.87 | qfq | 33,211,681 | 349,089,776 | -0.29% |
| 2024-06-14 | 10.72 | 10.74 | 10.44 | 10.51 | 9.89 | qfq | 37,939,836 | 401,488,994 | -2.14% |
| 2024-06-13 | 10.67 | 10.83 | 10.66 | 10.74 | 10.11 | qfq | 22,919,430 | 245,989,223 | 0.75% |
| 2024-06-12 | 10.58 | 10.69 | 10.51 | 10.66 | 10.03 | qfq | 23,644,104 | 250,844,296 | 0.47% |
| 2024-06-11 | 10.74 | 10.84 | 10.45 | 10.61 | 9.99 | qfq | 33,336,461 | 353,433,692 | -0.93% |
| 2024-06-07 | 10.52 | 10.73 | 10.49 | 10.71 | 10.08 | qfq | 29,059,928 | 308,729,604 | 1.52% |
| 2024-06-06 | 10.50 | 10.72 | 10.44 | 10.55 | 9.93 | qfq | 37,699,698 | 399,014,892 | 0.19% |
| 2024-06-05 | 10.44 | 10.60 | 10.40 | 10.53 | 9.91 | qfq | 33,111,695 | 348,086,865 | 1.06% |
| 2024-06-04 | 10.27 | 10.45 | 10.22 | 10.42 | 9.81 | qfq | 44,065,800 | 456,498,504 | 1.66% |
| 2024-06-03 | 9.93 | 10.28 | 9.92 | 10.25 | 9.65 | qfq | 59,611,638 | 604,717,304 | 3.64% |
| 2024-05-31 | 9.89 | 10.02 | 9.80 | 9.89 | 9.31 | qfq | 29,265,949 | 290,282,710 | 0.10% |
| 2024-05-30 | 9.97 | 10.06 | 9.84 | 9.88 | 9.30 | qfq | 32,941,124 | 327,904,754 | -1.00% |
| 2024-05-29 | 9.87 | 9.99 | 9.72 | 9.98 | 9.39 | qfq | 34,445,946 | 340,611,663 | 0.81% |
| 2024-05-28 | 9.77 | 9.96 | 9.74 | 9.90 | 9.32 | qfq | 32,332,141 | 319,153,025 | 1.43% |
| 2024-05-27 | 9.71 | 9.84 | 9.65 | 9.76 | 9.19 | qfq | 39,489,696 | 385,425,565 | 0.72% |
| 2024-05-24 | 9.45 | 9.75 | 9.45 | 9.69 | 9.12 | qfq | 47,831,752 | 461,841,816 | 2.11% |
| 2024-05-23 | 9.43 | 9.57 | 9.42 | 9.49 | 8.93 | qfq | 24,099,934 | 228,874,157 | 0.42% |
| 2024-05-22 | 9.53 | 9.63 | 9.42 | 9.45 | 8.90 | qfq | 33,530,481 | 318,833,535 | -0.84% |
| 2024-05-21 | 9.49 | 9.56 | 9.46 | 9.53 | 8.97 | qfq | 21,488,875 | 204,573,146 | 0.42% |
| 2024-05-20 | 9.36 | 9.51 | 9.34 | 9.49 | 8.93 | qfq | 34,617,462 | 326,677,056 | 1.28% |
| 2024-05-17 | 9.35 | 9.42 | 9.31 | 9.37 | 8.82 | qfq | 33,047,657 | 309,186,141 | 0.21% |
| 2024-05-16 | 9.49 | 9.50 | 9.32 | 9.35 | 8.80 | qfq | 38,984,543 | 366,177,446 | -1.27% |
| 2024-05-15 | 9.57 | 9.64 | 9.46 | 9.47 | 8.91 | qfq | 21,961,939 | 209,512,782 | -1.04% |
| 2024-05-14 | 9.54 | 9.63 | 9.40 | 9.57 | 9.01 | qfq | 38,017,063 | 362,943,552 | 0.00% |
| 2024-05-13 | 9.43 | 9.62 | 9.41 | 9.57 | 9.01 | qfq | 57,446,908 | 546,746,694 | 1.70% |
| 2024-05-10 | 9.38 | 9.46 | 9.35 | 9.41 | 8.86 | qfq | 35,020,721 | 329,565,699 | 0.32% |
| 2024-05-09 | 9.46 | 9.47 | 9.36 | 9.38 | 8.83 | qfq | 30,464,161 | 286,256,522 | -0.74% |
| 2024-05-08 | 9.38 | 9.51 | 9.36 | 9.45 | 8.90 | qfq | 23,875,634 | 225,538,151 | 0.85% |
| 2024-05-07 | 9.52 | 9.54 | 9.36 | 9.37 | 8.82 | qfq | 32,453,394 | 305,526,759 | -1.58% |
| 2024-05-06 | 9.57 | 9.59 | 9.37 | 9.52 | 8.96 | qfq | 38,770,959 | 367,024,268 | -0.42% |
| 2024-04-30 | 9.45 | 9.63 | 9.44 | 9.56 | 9.00 | qfq | 34,143,206 | 326,478,292 | 0.84% |
| 2024-04-29 | 9.68 | 9.70 | 9.40 | 9.48 | 8.92 | qfq | 41,738,621 | 395,859,878 | -1.96% |
| 2024-04-26 | 9.64 | 9.74 | 9.61 | 9.67 | 9.10 | qfq | 19,347,801 | 187,111,148 | 0.10% |
| 2024-04-25 | 9.77 | 9.81 | 9.60 | 9.66 | 9.09 | qfq | 24,902,006 | 240,604,608 | -1.02% |
| 2024-04-24 | 9.62 | 9.82 | 9.62 | 9.76 | 9.19 | qfq | 25,465,336 | 248,051,032 | 1.46% |
| 2024-04-23 | 9.73 | 9.76 | 9.60 | 9.62 | 9.06 | qfq | 20,673,653 | 199,741,194 | -1.43% |
| 2024-04-22 | 9.82 | 9.97 | 9.71 | 9.76 | 9.19 | qfq | 24,823,949 | 243,654,100 | -0.91% |
| 2024-04-19 | 9.90 | 9.95 | 9.77 | 9.85 | 9.27 | qfq | 26,611,819 | 262,232,816 | -0.20% |
| 2024-04-18 | 10.02 | 10.08 | 9.79 | 9.87 | 9.29 | qfq | 35,519,672 | 351,875,889 | -1.00% |
| 2024-04-17 | 9.90 | 9.98 | 9.75 | 9.97 | 9.39 | qfq | 27,763,433 | 274,556,948 | 0.50% |
| 2024-04-16 | 9.97 | 10.06 | 9.82 | 9.92 | 9.34 | qfq | 37,211,527 | 370,394,720 | -0.40% |
| 2024-04-15 | 9.84 | 9.96 | 9.80 | 9.96 | 9.38 | qfq | 30,048,517 | 297,365,013 | 1.53% |
| 2024-04-12 | 9.78 | 9.90 | 9.76 | 9.81 | 9.23 | qfq | 25,979,284 | 255,656,832 | 0.41% |
| 2024-04-11 | 9.62 | 9.80 | 9.57 | 9.77 | 9.20 | qfq | 25,943,321 | 252,707,968 | 1.24% |
| 2024-04-10 | 9.55 | 9.74 | 9.52 | 9.65 | 9.08 | qfq | 28,975,095 | 279,819,047 | 1.15% |
| 2024-04-09 | 9.62 | 9.65 | 9.50 | 9.54 | 8.98 | qfq | 26,082,482 | 249,201,394 | -1.24% |
| 2024-04-08 | 9.47 | 9.73 | 9.45 | 9.66 | 9.09 | qfq | 32,013,199 | 307,925,173 | 2.11% |
| 2024-04-03 | 9.46 | 9.49 | 9.37 | 9.46 | 8.90 | qfq | 19,094,000 | 180,160,644 | 0.00% |
| 2024-04-02 | 9.46 | 9.59 | 9.39 | 9.46 | 8.90 | qfq | 24,516,902 | 232,685,771 | 0.11% |
| 2024-04-01 | 9.56 | 9.61 | 9.39 | 9.45 | 8.90 | qfq | 28,670,432 | 271,092,636 | -1.36% |
| 2024-03-29 | 9.41 | 9.58 | 9.39 | 9.58 | 9.02 | qfq | 23,007,913 | 219,028,916 | 2.02% |
| 2024-03-28 | 9.40 | 9.45 | 9.26 | 9.39 | 8.84 | qfq | 24,219,521 | 226,735,356 | -0.21% |
| 2024-03-27 | 9.35 | 9.47 | 9.31 | 9.41 | 8.86 | qfq | 26,568,431 | 249,930,291 | 1.07% |
| 2024-03-26 | 9.28 | 9.35 | 9.18 | 9.31 | 8.76 | qfq | 23,244,252 | 215,145,804 | 0.11% |
| 2024-03-25 | 9.27 | 9.39 | 9.27 | 9.30 | 8.75 | qfq | 19,743,251 | 184,200,122 | 0.00% |
| 2024-03-22 | 9.38 | 9.44 | 9.29 | 9.30 | 8.75 | qfq | 25,706,342 | 240,202,111 | -1.17% |
| 2024-03-21 | 9.40 | 9.45 | 9.35 | 9.41 | 8.86 | qfq | 13,608,098 | 127,893,288 | -0.21% |
| 2024-03-20 | 9.38 | 9.53 | 9.24 | 9.43 | 8.88 | qfq | 21,486,500 | 202,104,421 | 0.32% |
| 2024-03-19 | 9.45 | 9.53 | 9.38 | 9.40 | 8.85 | qfq | 20,320,600 | 192,066,937 | -0.42% |
| 2024-03-18 | 9.49 | 9.60 | 9.39 | 9.44 | 8.89 | qfq | 23,012,251 | 217,871,109 | -0.53% |
| 2024-03-15 | 9.42 | 9.62 | 9.42 | 9.49 | 8.93 | qfq | 21,660,050 | 205,894,127 | 0.53% |
| 2024-03-14 | 9.38 | 9.52 | 9.35 | 9.44 | 8.89 | qfq | 21,419,755 | 202,271,473 | 0.32% |
| 2024-03-13 | 9.43 | 9.54 | 9.37 | 9.41 | 8.86 | qfq | 27,180,389 | 256,158,503 | -0.53% |
| 2024-03-12 | 9.73 | 9.76 | 9.42 | 9.46 | 8.90 | qfq | 30,126,403 | 287,815,081 | -2.77% |
| 2024-03-11 | 9.94 | 10.01 | 9.67 | 9.73 | 9.16 | qfq | 37,789,200 | 370,040,286 | -2.01% |
| 2024-03-08 | 9.84 | 9.98 | 9.78 | 9.93 | 9.35 | qfq | 23,282,623 | 230,687,260 | 0.91% |
| 2024-03-07 | 9.77 | 9.87 | 9.74 | 9.84 | 9.26 | qfq | 21,598,863 | 212,313,188 | 0.51% |
| 2024-03-06 | 9.73 | 9.91 | 9.71 | 9.79 | 9.22 | qfq | 27,768,822 | 272,529,795 | 0.62% |
| 2024-03-05 | 9.58 | 9.84 | 9.57 | 9.73 | 9.16 | qfq | 33,214,309 | 322,960,350 | 1.14% |
| 2024-03-04 | 9.18 | 9.62 | 9.16 | 9.62 | 9.06 | qfq | 37,481,778 | 354,141,196 | 4.34% |
| 2024-03-01 | 9.24 | 9.34 | 9.20 | 9.22 | 8.68 | qfq | 24,372,299 | 225,651,195 | -0.65% |
| 2024-02-29 | 9.32 | 9.33 | 9.19 | 9.28 | 8.74 | qfq | 26,343,200 | 243,626,826 | -0.64% |
| 2024-02-28 | 9.32 | 9.39 | 9.16 | 9.34 | 8.79 | qfq | 27,497,640 | 255,370,662 | 0.21% |
| 2024-02-27 | 9.13 | 9.40 | 9.05 | 9.32 | 8.77 | qfq | 29,467,315 | 273,191,616 | -0.32% |
| 2024-02-26 | 9.57 | 9.62 | 9.32 | 9.35 | 8.80 | qfq | 30,373,566 | 287,527,658 | -2.30% |
| 2024-02-23 | 9.40 | 9.65 | 9.37 | 9.57 | 9.01 | qfq | 30,885,475 | 295,112,315 | 1.81% |
| 2024-02-22 | 9.22 | 9.40 | 9.20 | 9.40 | 8.85 | qfq | 24,303,702 | 226,597,055 | 1.95% |
| 2024-02-21 | 9.34 | 9.40 | 9.20 | 9.22 | 8.68 | qfq | 41,269,995 | 383,733,534 | -1.50% |
| 2024-02-20 | 9.24 | 9.40 | 9.15 | 9.36 | 8.81 | qfq | 25,765,532 | 239,952,600 | 1.52% |
| 2024-02-19 | 8.87 | 9.22 | 8.81 | 9.22 | 8.68 | qfq | 55,603,851 | 504,680,398 | 3.95% |
| 2024-02-08 | 8.96 | 8.97 | 8.68 | 8.87 | 8.35 | qfq | 62,851,379 | 552,938,426 | -1.11% |
| 2024-02-07 | 9.03 | 9.04 | 8.79 | 8.97 | 8.44 | qfq | 56,534,846 | 503,229,137 | -0.55% |
| 2024-02-06 | 8.86 | 9.09 | 8.86 | 9.02 | 8.49 | qfq | 51,453,332 | 464,056,263 | 1.58% |
| 2024-02-05 | 8.87 | 8.94 | 8.77 | 8.88 | 8.36 | qfq | 50,484,957 | 447,913,662 | 0.11% |
| 2024-02-02 | 8.74 | 8.95 | 8.71 | 8.87 | 8.35 | qfq | 46,246,800 | 409,204,493 | 1.49% |
| 2024-02-01 | 8.73 | 8.84 | 8.65 | 8.74 | 8.23 | qfq | 34,764,488 | 304,577,817 | 0.00% |
| 2024-01-31 | 8.72 | 8.83 | 8.65 | 8.74 | 8.23 | qfq | 34,344,931 | 300,656,969 | 0.23% |
| 2024-01-30 | 8.81 | 8.86 | 8.69 | 8.72 | 8.21 | qfq | 25,546,529 | 224,130,599 | -1.13% |
| 2024-01-29 | 8.72 | 8.96 | 8.72 | 8.82 | 8.30 | qfq | 37,121,015 | 328,883,337 | 1.15% |
| 2024-01-26 | 8.66 | 8.73 | 8.60 | 8.72 | 8.21 | qfq | 30,745,249 | 266,700,674 | 0.69% |
| 2024-01-25 | 8.59 | 8.68 | 8.55 | 8.66 | 8.15 | qfq | 26,896,141 | 231,869,033 | 0.81% |
| 2024-01-24 | 8.44 | 8.59 | 8.42 | 8.59 | 8.09 | qfq | 31,231,418 | 266,144,954 | 1.90% |
| 2024-01-23 | 8.30 | 8.47 | 8.18 | 8.43 | 7.94 | qfq | 29,053,673 | 241,911,299 | 1.44% |
| 2024-01-22 | 8.47 | 8.55 | 8.27 | 8.31 | 7.82 | qfq | 32,126,176 | 270,392,503 | -2.35% |
| 2024-01-19 | 8.54 | 8.65 | 8.47 | 8.51 | 8.01 | qfq | 25,335,761 | 216,567,840 | -0.70% |
| 2024-01-18 | 8.61 | 8.61 | 8.28 | 8.57 | 8.07 | qfq | 45,783,000 | 386,881,565 | -0.70% |
| 2024-01-17 | 8.69 | 8.77 | 8.62 | 8.63 | 8.12 | qfq | 18,473,123 | 160,766,168 | -1.03% |
| 2024-01-16 | 8.66 | 8.74 | 8.63 | 8.72 | 8.21 | qfq | 22,573,773 | 196,244,668 | 0.58% |
| 2024-01-15 | 8.59 | 8.70 | 8.53 | 8.67 | 8.16 | qfq | 31,453,052 | 271,829,568 | 1.17% |
| 2024-01-12 | 8.43 | 8.61 | 8.42 | 8.57 | 8.07 | qfq | 30,291,472 | 259,119,293 | 1.42% |
| 2024-01-11 | 8.58 | 8.58 | 8.41 | 8.45 | 7.95 | qfq | 35,301,780 | 299,603,187 | -1.52% |
| 2024-01-10 | 8.58 | 8.73 | 8.49 | 8.58 | 8.08 | qfq | 36,675,301 | 314,551,862 | -0.46% |
| 2024-01-09 | 8.73 | 8.73 | 8.42 | 8.62 | 8.11 | qfq | 51,355,809 | 439,446,508 | -1.49% |
| 2024-01-08 | 8.84 | 8.86 | 8.68 | 8.75 | 8.24 | qfq | 34,473,236 | 301,562,997 | -1.02% |
| 2024-01-05 | 8.87 | 8.95 | 8.82 | 8.84 | 8.32 | qfq | 24,794,975 | 220,391,063 | -0.67% |
| 2024-01-04 | 8.86 | 8.96 | 8.81 | 8.90 | 8.38 | qfq | 20,679,000 | 183,593,749 | -0.11% |
| 2024-01-03 | 8.83 | 8.92 | 8.76 | 8.91 | 8.39 | qfq | 27,920,360 | 247,288,119 | 0.79% |
| 2024-01-02 | 8.60 | 8.85 | 8.58 | 8.84 | 8.32 | qfq | 35,756,049 | 313,272,030 | 2.43% |
| 2023-12-29 | 8.60 | 8.69 | 8.50 | 8.63 | 8.12 | qfq | 40,921,078 | 351,841,482 | -0.35% |
| 2023-12-28 | 9.01 | 9.04 | 8.54 | 8.66 | 8.15 | qfq | 90,049,755 | 781,985,046 | -3.56% |
| 2023-12-27 | 8.88 | 9.00 | 8.85 | 8.98 | 8.45 | qfq | 27,682,700 | 247,310,493 | 1.13% |
| 2023-12-26 | 8.87 | 8.94 | 8.84 | 8.88 | 8.36 | qfq | 27,833,800 | 247,570,644 | -0.11% |
| 2023-12-25 | 8.72 | 8.89 | 8.66 | 8.89 | 8.37 | qfq | 25,698,712 | 225,686,329 | 1.95% |
| 2023-12-22 | 8.66 | 8.74 | 8.62 | 8.72 | 8.21 | qfq | 24,216,275 | 210,778,646 | 0.69% |
| 2023-12-21 | 8.67 | 8.70 | 8.57 | 8.66 | 8.15 | qfq | 23,701,378 | 204,461,195 | 0.12% |
| 2023-12-20 | 8.64 | 8.75 | 8.63 | 8.65 | 8.14 | qfq | 20,554,333 | 178,708,683 | -0.23% |
| 2023-12-19 | 8.57 | 8.69 | 8.54 | 8.67 | 8.16 | qfq | 27,618,086 | 238,788,838 | 1.05% |
| 2023-12-18 | 8.56 | 8.63 | 8.51 | 8.58 | 8.08 | qfq | 28,619,900 | 245,240,826 | 0.12% |
| 2023-12-15 | 8.64 | 8.71 | 8.57 | 8.57 | 8.07 | qfq | 27,229,564 | 235,078,533 | -0.92% |
| 2023-12-14 | 8.62 | 8.69 | 8.50 | 8.65 | 8.14 | qfq | 33,173,436 | 285,453,368 | 0.23% |
| 2023-12-13 | 8.67 | 8.75 | 8.61 | 8.63 | 8.12 | qfq | 26,028,254 | 226,019,909 | -0.46% |
| 2023-12-12 | 8.50 | 8.70 | 8.49 | 8.67 | 8.16 | qfq | 36,551,900 | 315,311,410 | 1.64% |
| 2023-12-11 | 8.49 | 8.56 | 8.41 | 8.53 | 8.03 | qfq | 37,399,327 | 317,962,196 | 0.12% |
| 2023-12-08 | 8.44 | 8.54 | 8.39 | 8.52 | 8.02 | qfq | 32,719,051 | 277,847,127 | 0.95% |
| 2023-12-07 | 8.35 | 8.48 | 8.32 | 8.44 | 7.94 | qfq | 24,661,953 | 207,422,493 | 1.08% |
| 2023-12-06 | 8.31 | 8.37 | 8.23 | 8.35 | 7.86 | qfq | 25,738,169 | 213,948,076 | 0.12% |
| 2023-12-05 | 8.31 | 8.46 | 8.30 | 8.34 | 7.85 | qfq | 28,331,937 | 237,729,800 | 0.24% |
| 2023-12-04 | 8.36 | 8.39 | 8.26 | 8.32 | 7.83 | qfq | 24,022,105 | 199,797,372 | -0.48% |
| 2023-12-01 | 8.37 | 8.43 | 8.28 | 8.36 | 7.87 | qfq | 41,610,860 | 346,836,322 | 0.24% |
| 2023-11-30 | 8.24 | 8.36 | 8.21 | 8.34 | 7.85 | qfq | 24,767,971 | 205,426,387 | 1.34% |
| 2023-11-29 | 8.15 | 8.27 | 8.13 | 8.23 | 7.75 | qfq | 25,098,006 | 206,565,171 | 1.11% |
| 2023-11-28 | 8.04 | 8.16 | 7.96 | 8.14 | 7.66 | qfq | 32,633,154 | 263,467,251 | 1.12% |
| 2023-11-27 | 8.06 | 8.09 | 8.01 | 8.05 | 7.58 | qfq | 27,485,077 | 220,909,476 | -0.49% |
| 2023-11-24 | 8.08 | 8.16 | 8.04 | 8.09 | 7.62 | qfq | 26,189,330 | 212,078,059 | 0.12% |
| 2023-11-23 | 8.14 | 8.14 | 8.04 | 8.08 | 7.61 | qfq | 15,624,653 | 126,189,253 | -0.49% |
| 2023-11-22 | 8.09 | 8.16 | 8.05 | 8.12 | 7.64 | qfq | 24,104,904 | 195,695,369 | 0.74% |
| 2023-11-21 | 8.07 | 8.10 | 8.03 | 8.06 | 7.59 | qfq | 14,875,000 | 119,914,019 | -0.12% |
| 2023-11-20 | 8.05 | 8.12 | 8.01 | 8.07 | 7.60 | qfq | 23,435,773 | 189,019,241 | 0.25% |
| 2023-11-17 | 8.09 | 8.10 | 8.00 | 8.05 | 7.58 | qfq | 22,922,242 | 184,456,437 | -0.62% |
| 2023-11-16 | 8.04 | 8.15 | 8.02 | 8.10 | 7.62 | qfq | 23,907,602 | 193,609,896 | 0.75% |
| 2023-11-15 | 7.96 | 8.05 | 7.95 | 8.04 | 7.57 | qfq | 21,349,903 | 170,859,382 | 1.13% |
| 2023-11-14 | 7.91 | 8.04 | 7.88 | 7.95 | 7.48 | qfq | 26,679,725 | 212,013,742 | 0.25% |
| 2023-11-13 | 7.92 | 7.94 | 7.82 | 7.93 | 7.46 | qfq | 19,687,523 | 155,163,393 | 0.00% |
| 2023-11-10 | 7.88 | 7.95 | 7.82 | 7.93 | 7.46 | qfq | 20,806,606 | 164,240,402 | 0.63% |
| 2023-11-09 | 7.81 | 7.90 | 7.76 | 7.88 | 7.42 | qfq | 16,846,214 | 132,349,382 | 0.90% |
| 2023-11-08 | 7.78 | 7.90 | 7.73 | 7.81 | 7.35 | qfq | 19,448,691 | 151,853,188 | 0.26% |
| 2023-11-07 | 7.70 | 7.84 | 7.68 | 7.79 | 7.33 | qfq | 16,320,248 | 127,090,212 | 1.17% |
| 2023-11-06 | 7.81 | 7.84 | 7.67 | 7.70 | 7.25 | qfq | 28,263,159 | 218,388,123 | -1.28% |
| 2023-11-03 | 7.83 | 7.92 | 7.78 | 7.80 | 7.34 | qfq | 22,746,950 | 178,148,618 | -0.38% |
| 2023-11-02 | 7.81 | 7.85 | 7.77 | 7.83 | 7.37 | qfq | 22,968,189 | 179,565,183 | 0.26% |
| 2023-11-01 | 7.69 | 7.87 | 7.66 | 7.81 | 7.35 | qfq | 42,936,410 | 334,535,223 | 1.69% |
| 2023-10-31 | 7.57 | 7.72 | 7.54 | 7.68 | 7.23 | qfq | 29,299,229 | 224,136,109 | 1.45% |
| 2023-10-30 | 7.55 | 7.71 | 7.52 | 7.57 | 7.13 | qfq | 27,188,969 | 206,198,708 | 0.53% |
| 2023-10-27 | 7.55 | 7.65 | 7.50 | 7.53 | 7.09 | qfq | 19,936,028 | 151,043,049 | 0.00% |
| 2023-10-26 | 7.37 | 7.56 | 7.36 | 7.53 | 7.09 | qfq | 25,013,982 | 187,425,888 | 2.03% |
| 2023-10-25 | 7.62 | 7.63 | 7.33 | 7.38 | 6.95 | qfq | 39,732,122 | 294,929,367 | -2.89% |
| 2023-10-24 | 7.49 | 7.62 | 7.39 | 7.60 | 7.15 | qfq | 21,228,438 | 159,309,478 | 2.01% |
| 2023-10-23 | 7.54 | 7.58 | 7.42 | 7.45 | 7.01 | qfq | 17,759,700 | 133,462,864 | -1.32% |
| 2023-10-20 | 7.64 | 7.66 | 7.52 | 7.55 | 7.11 | qfq | 22,671,708 | 171,868,898 | -0.92% |
| 2023-10-19 | 7.64 | 7.70 | 7.54 | 7.62 | 7.17 | qfq | 26,101,268 | 199,083,838 | -0.13% |
| 2023-10-18 | 7.67 | 7.74 | 7.63 | 7.63 | 7.18 | qfq | 18,652,418 | 143,390,302 | -0.52% |
| 2023-10-17 | 7.61 | 7.69 | 7.60 | 7.67 | 7.22 | qfq | 20,647,702 | 157,985,537 | 0.92% |
| 2023-10-16 | 7.51 | 7.61 | 7.50 | 7.60 | 7.15 | qfq | 22,029,202 | 167,132,012 | 0.93% |
| 2023-10-13 | 7.49 | 7.54 | 7.48 | 7.53 | 7.09 | qfq | 11,525,138 | 86,554,278 | 0.67% |
| 2023-10-12 | 7.49 | 7.53 | 7.48 | 7.48 | 7.04 | qfq | 9,775,733 | 73,291,629 | 0.00% |
| 2023-10-11 | 7.54 | 7.60 | 7.47 | 7.48 | 7.04 | qfq | 15,353,831 | 115,512,185 | -0.93% |
| 2023-10-10 | 7.53 | 7.58 | 7.50 | 7.55 | 7.11 | qfq | 15,889,033 | 119,808,256 | 0.13% |
| 2023-10-09 | 7.42 | 7.60 | 7.40 | 7.54 | 7.10 | qfq | 24,069,315 | 180,847,441 | 1.62% |
| 2023-09-28 | 7.46 | 7.49 | 7.41 | 7.42 | 6.98 | qfq | 13,691,683 | 101,828,876 | -0.67% |
| 2023-09-27 | 7.46 | 7.49 | 7.41 | 7.47 | 7.03 | qfq | 17,764,916 | 132,302,810 | 0.40% |
| 2023-09-26 | 7.44 | 7.48 | 7.42 | 7.44 | 7.00 | qfq | 8,203,698 | 61,125,671 | 0.27% |
| 2023-09-25 | 7.39 | 7.47 | 7.38 | 7.42 | 6.98 | qfq | 17,804,835 | 132,293,997 | 0.54% |
| 2023-09-22 | 7.43 | 7.45 | 7.36 | 7.38 | 6.95 | qfq | 19,405,052 | 143,266,062 | -0.27% |
| 2023-09-21 | 7.51 | 7.51 | 7.39 | 7.40 | 6.97 | qfq | 15,743,464 | 116,990,144 | -1.07% |
| 2023-09-20 | 7.49 | 7.51 | 7.44 | 7.48 | 7.04 | qfq | 10,204,384 | 76,386,533 | -0.13% |
| 2023-09-19 | 7.41 | 7.49 | 7.39 | 7.49 | 7.05 | qfq | 16,240,972 | 121,100,698 | 0.81% |
| 2023-09-18 | 7.47 | 7.48 | 7.32 | 7.43 | 6.99 | qfq | 26,175,243 | 193,423,355 | -0.40% |
| 2023-09-15 | 7.55 | 7.56 | 7.44 | 7.46 | 7.02 | qfq | 21,470,918 | 160,673,659 | -1.32% |
| 2023-09-14 | 7.42 | 7.59 | 7.38 | 7.56 | 7.12 | qfq | 40,775,036 | 307,153,358 | 2.02% |
| 2023-09-13 | 7.38 | 7.43 | 7.36 | 7.41 | 6.98 | qfq | 13,393,761 | 99,119,595 | 0.41% |
| 2023-09-12 | 7.34 | 7.43 | 7.34 | 7.38 | 6.95 | qfq | 13,612,330 | 100,538,308 | 0.41% |
| 2023-09-11 | 7.31 | 7.37 | 7.30 | 7.35 | 6.92 | qfq | 13,526,180 | 99,414,841 | 0.68% |
| 2023-09-08 | 7.30 | 7.36 | 7.29 | 7.30 | 6.87 | qfq | 11,882,035 | 86,891,274 | 0.00% |
| 2023-09-07 | 7.43 | 7.48 | 7.30 | 7.30 | 6.87 | qfq | 23,112,400 | 169,999,980 | -1.08% |
| 2023-09-06 | 7.40 | 7.45 | 7.36 | 7.38 | 6.95 | qfq | 15,599,194 | 115,390,344 | -0.40% |
| 2023-09-05 | 7.28 | 7.44 | 7.26 | 7.41 | 6.98 | qfq | 32,142,870 | 236,971,612 | 1.79% |
| 2023-09-04 | 7.26 | 7.32 | 7.21 | 7.28 | 6.85 | qfq | 23,119,053 | 167,945,533 | 0.14% |
| 2023-09-01 | 7.25 | 7.28 | 7.18 | 7.27 | 6.84 | qfq | 15,327,388 | 110,909,379 | 0.28% |
| 2023-08-31 | 7.18 | 7.28 | 7.17 | 7.25 | 6.82 | qfq | 16,759,126 | 121,110,223 | 0.97% |
| 2023-08-30 | 7.17 | 7.29 | 7.16 | 7.18 | 6.76 | qfq | 19,143,567 | 137,914,239 | 0.42% |
| 2023-08-29 | 7.22 | 7.25 | 7.13 | 7.15 | 6.73 | qfq | 23,849,169 | 171,084,562 | -0.97% |
| 2023-08-28 | 7.40 | 7.44 | 7.18 | 7.22 | 6.80 | qfq | 30,212,502 | 219,511,680 | -0.41% |
| 2023-08-25 | 7.17 | 7.30 | 7.15 | 7.25 | 6.82 | qfq | 16,123,012 | 116,861,180 | 0.83% |
| 2023-08-24 | 7.24 | 7.25 | 7.15 | 7.19 | 6.77 | qfq | 18,293,432 | 131,346,746 | -0.83% |
| 2023-08-23 | 7.24 | 7.33 | 7.24 | 7.25 | 6.82 | qfq | 17,348,048 | 126,358,641 | 0.00% |
| 2023-08-22 | 7.24 | 7.27 | 7.19 | 7.25 | 6.82 | qfq | 16,243,870 | 117,393,222 | -0.14% |
| 2023-08-21 | 7.25 | 7.31 | 7.20 | 7.26 | 6.83 | qfq | 17,821,057 | 129,508,006 | 0.14% |
| 2023-08-18 | 7.18 | 7.35 | 7.18 | 7.25 | 6.82 | qfq | 20,560,550 | 149,820,698 | 0.97% |
| 2023-08-17 | 7.21 | 7.23 | 7.13 | 7.18 | 6.76 | qfq | 16,501,000 | 118,175,875 | -0.69% |
| 2023-08-16 | 7.24 | 7.31 | 7.21 | 7.23 | 6.81 | qfq | 13,237,519 | 95,941,178 | -0.41% |
| 2023-08-15 | 7.08 | 7.34 | 7.07 | 7.26 | 6.83 | qfq | 36,439,271 | 263,590,311 | 2.69% |
| 2023-08-14 | 7.02 | 7.09 | 6.98 | 7.07 | 6.66 | qfq | 17,702,609 | 124,497,280 | 0.28% |
| 2023-08-11 | 7.14 | 7.15 | 7.04 | 7.05 | 6.64 | qfq | 10,204,509 | 72,304,269 | -1.26% |
| 2023-08-10 | 7.11 | 7.14 | 7.08 | 7.14 | 6.72 | qfq | 9,508,614 | 67,707,987 | 0.42% |
| 2023-08-09 | 7.13 | 7.14 | 7.08 | 7.11 | 6.69 | qfq | 12,578,500 | 89,349,827 | -0.28% |
| 2023-08-08 | 7.10 | 7.20 | 7.09 | 7.13 | 6.71 | qfq | 12,420,200 | 88,648,972 | 0.28% |
| 2023-08-07 | 7.07 | 7.12 | 7.02 | 7.11 | 6.69 | qfq | 15,045,340 | 106,559,971 | 0.57% |
| 2023-08-04 | 7.10 | 7.14 | 7.07 | 7.07 | 6.66 | qfq | 13,159,999 | 93,388,801 | 0.14% |
| 2023-08-03 | 7.04 | 7.08 | 7.02 | 7.06 | 6.65 | qfq | 8,789,640 | 62,008,330 | 0.14% |
| 2023-08-02 | 7.09 | 7.10 | 7.02 | 7.05 | 6.64 | qfq | 15,729,642 | 110,979,115 | -0.56% |
| 2023-08-01 | 7.04 | 7.10 | 7.01 | 7.09 | 6.67 | qfq | 20,609,451 | 145,598,124 | 1.00% |
| 2023-07-31 | 6.99 | 7.07 | 6.97 | 7.02 | 6.61 | qfq | 17,771,486 | 124,902,773 | 0.43% |
| 2023-07-28 | 6.98 | 7.00 | 6.95 | 6.99 | 6.58 | qfq | 14,928,459 | 104,180,756 | 0.29% |
| 2023-07-27 | 6.95 | 7.02 | 6.94 | 6.97 | 6.56 | qfq | 11,254,278 | 78,649,902 | 0.14% |
| 2023-07-26 | 6.93 | 6.99 | 6.89 | 6.96 | 6.55 | qfq | 17,560,529 | 121,881,004 | 0.72% |
| 2023-07-25 | 7.01 | 7.04 | 6.89 | 6.91 | 6.50 | qfq | 33,063,074 | 229,318,385 | -1.29% |
| 2023-07-24 | 7.00 | 7.02 | 6.97 | 7.00 | 6.59 | qfq | 8,269,278 | 57,857,428 | 0.14% |
| 2023-07-21 | 7.03 | 7.04 | 6.99 | 6.99 | 6.58 | qfq | 10,008,182 | 70,170,012 | -0.57% |
| 2023-07-20 | 7.04 | 7.08 | 7.01 | 7.03 | 6.62 | qfq | 9,728,400 | 68,466,769 | -0.14% |
| 2023-07-19 | 7.04 | 7.05 | 7.02 | 7.04 | 6.63 | qfq | 9,115,401 | 64,132,576 | 0.14% |
| 2023-07-18 | 7.03 | 7.07 | 7.00 | 7.03 | 6.62 | qfq | 9,058,748 | 63,706,103 | 0.00% |
| 2023-07-17 | 7.01 | 7.04 | 6.99 | 7.03 | 6.62 | qfq | 7,376,400 | 51,710,179 | 0.43% |