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
国金证券600109.SH
最近收盘价8.462026-07-17
最近交易日2026-07-17
成交量（股）34,408,955
成交额（元）293,995,918
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-02 | 2025-07-09 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-09 | cash_dividend | 0.14 | — | — | — | 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 | 8.60 | 8.71 | 8.40 | 8.46 | 8.46 | qfq | 34,408,955 | 293,995,918 | -1.51% |
| 2026-07-16 | 8.67 | 8.76 | 8.56 | 8.59 | 8.59 | qfq | 29,460,916 | 253,708,692 | -1.38% |
| 2026-07-15 | 8.41 | 8.78 | 8.41 | 8.71 | 8.71 | qfq | 42,280,612 | 364,960,003 | 2.83% |
| 2026-07-14 | 8.39 | 8.50 | 8.34 | 8.47 | 8.47 | qfq | 25,529,787 | 215,502,392 | 0.71% |
| 2026-07-13 | 8.50 | 8.54 | 8.38 | 8.41 | 8.41 | qfq | 27,650,539 | 233,609,134 | -1.52% |
| 2026-07-10 | 8.69 | 8.69 | 8.52 | 8.54 | 8.54 | qfq | 32,405,313 | 278,191,889 | -2.06% |
| 2026-07-09 | 8.59 | 8.74 | 8.53 | 8.72 | 8.72 | qfq | 29,024,871 | 250,600,641 | 1.75% |
| 2026-07-08 | 8.73 | 8.81 | 8.56 | 8.57 | 8.57 | qfq | 34,085,330 | 294,791,098 | -2.17% |
| 2026-07-07 | 8.94 | 8.99 | 8.74 | 8.76 | 8.76 | qfq | 32,486,703 | 286,799,979 | -2.34% |
| 2026-07-06 | 9.00 | 9.03 | 8.86 | 8.97 | 8.97 | qfq | 42,213,702 | 377,359,965 | 0.67% |
| 2026-07-03 | 8.98 | 9.05 | 8.79 | 8.91 | 8.91 | qfq | 44,118,588 | 391,941,474 | -0.22% |
| 2026-07-02 | 9.13 | 9.20 | 8.88 | 8.93 | 8.93 | qfq | 58,209,028 | 524,480,452 | -2.30% |
| 2026-07-01 | 8.76 | 9.26 | 8.74 | 9.14 | 9.14 | qfq | 72,092,176 | 654,774,725 | 4.10% |
| 2026-06-30 | 8.68 | 8.88 | 8.66 | 8.78 | 8.78 | qfq | 34,405,908 | 302,204,232 | 0.69% |
| 2026-06-29 | 8.68 | 8.88 | 8.65 | 8.72 | 8.72 | qfq | 38,458,339 | 336,517,982 | -0.11% |
| 2026-06-26 | 9.01 | 9.12 | 8.73 | 8.73 | 8.73 | qfq | 53,108,924 | 472,861,936 | -3.54% |
| 2026-06-25 | 8.78 | 9.15 | 8.69 | 9.05 | 9.05 | qfq | 68,916,316 | 618,820,298 | 3.08% |
| 2026-06-24 | 8.90 | 9.05 | 8.75 | 8.78 | 8.78 | qfq | 46,966,216 | 416,309,789 | -2.01% |
| 2026-06-23 | 8.93 | 9.19 | 8.90 | 8.96 | 8.96 | qfq | 77,240,775 | 699,701,619 | -0.33% |
| 2026-06-22 | 8.39 | 8.99 | 8.35 | 8.99 | 8.99 | qfq | 76,818,385 | 673,142,219 | 6.52% |
| 2026-06-18 | 8.63 | 8.68 | 8.38 | 8.44 | 8.44 | qfq | 36,901,328 | 313,138,312 | -2.65% |
| 2026-06-17 | 8.76 | 8.82 | 8.62 | 8.67 | 8.67 | qfq | 32,651,759 | 284,056,177 | -1.25% |
| 2026-06-16 | 8.80 | 8.84 | 8.65 | 8.78 | 8.78 | qfq | 46,512,443 | 408,184,856 | -0.23% |
| 2026-06-15 | 8.58 | 9.00 | 8.52 | 8.80 | 8.80 | qfq | 82,894,245 | 731,142,422 | 3.65% |
| 2026-06-12 | 8.02 | 8.61 | 7.91 | 8.49 | 8.49 | qfq | 83,491,269 | 697,902,438 | 6.66% |
| 2026-06-11 | 7.95 | 8.14 | 7.90 | 7.96 | 7.96 | qfq | 31,566,800 | 252,853,132 | -0.25% |
| 2026-06-10 | 7.90 | 8.13 | 7.87 | 7.98 | 7.98 | qfq | 51,657,905 | 414,441,555 | 1.01% |
| 2026-06-09 | 7.73 | 7.91 | 7.68 | 7.90 | 7.90 | qfq | 40,884,567 | 320,749,121 | 2.73% |
| 2026-06-08 | 7.85 | 7.92 | 7.61 | 7.69 | 7.69 | qfq | 46,567,086 | 360,294,045 | -2.66% |
| 2026-06-05 | 8.05 | 8.11 | 7.90 | 7.90 | 7.90 | qfq | 42,722,592 | 341,198,184 | -1.62% |
| 2026-06-04 | 8.24 | 8.42 | 7.99 | 8.03 | 8.03 | qfq | 58,843,454 | 480,004,603 | -3.37% |
| 2026-06-03 | 8.69 | 8.69 | 8.31 | 8.31 | 8.31 | qfq | 61,970,828 | 525,534,994 | -4.92% |
| 2026-06-02 | 8.64 | 8.77 | 8.56 | 8.74 | 8.74 | qfq | 33,289,415 | 288,404,938 | 1.16% |
| 2026-06-01 | 8.60 | 8.68 | 8.55 | 8.64 | 8.64 | qfq | 28,108,772 | 242,179,798 | -0.35% |
| 2026-05-29 | 8.56 | 8.83 | 8.55 | 8.67 | 8.67 | qfq | 63,981,500 | 556,656,658 | 1.40% |
| 2026-05-28 | 8.67 | 8.70 | 8.47 | 8.55 | 8.55 | qfq | 31,177,560 | 267,063,340 | -1.27% |
| 2026-05-27 | 8.75 | 8.89 | 8.62 | 8.66 | 8.66 | qfq | 28,774,700 | 251,211,216 | -1.25% |
| 2026-05-26 | 8.73 | 8.88 | 8.70 | 8.77 | 8.77 | qfq | 28,080,226 | 246,731,663 | 0.00% |
| 2026-05-25 | 8.75 | 8.82 | 8.66 | 8.77 | 8.77 | qfq | 21,173,778 | 185,052,781 | 0.34% |
| 2026-05-22 | 8.85 | 8.89 | 8.65 | 8.74 | 8.74 | qfq | 32,212,185 | 281,024,272 | -0.68% |
| 2026-05-21 | 8.89 | 9.21 | 8.80 | 8.80 | 8.80 | qfq | 47,788,423 | 432,300,673 | -0.68% |
| 2026-05-20 | 8.85 | 9.00 | 8.77 | 8.86 | 8.86 | qfq | 26,943,102 | 238,945,767 | -0.56% |
| 2026-05-19 | 8.80 | 8.95 | 8.75 | 8.91 | 8.91 | qfq | 24,712,221 | 218,800,081 | 1.14% |
| 2026-05-18 | 8.85 | 8.92 | 8.73 | 8.81 | 8.81 | qfq | 22,658,471 | 199,679,922 | -0.56% |
| 2026-05-15 | 9.03 | 9.10 | 8.80 | 8.86 | 8.86 | qfq | 33,207,830 | 296,928,227 | -2.21% |
| 2026-05-14 | 9.21 | 9.27 | 9.05 | 9.06 | 9.06 | qfq | 31,225,624 | 285,844,922 | -1.63% |
| 2026-05-13 | 9.24 | 9.30 | 9.15 | 9.21 | 9.21 | qfq | 31,126,168 | 286,254,004 | -0.97% |
| 2026-05-12 | 9.24 | 9.34 | 9.14 | 9.30 | 9.30 | qfq | 40,994,663 | 379,673,241 | 0.54% |
| 2026-05-11 | 9.03 | 9.32 | 8.97 | 9.25 | 9.25 | qfq | 61,981,485 | 569,200,944 | 2.44% |
| 2026-05-08 | 9.05 | 9.09 | 9.00 | 9.03 | 9.03 | qfq | 30,316,931 | 274,085,705 | -0.44% |
| 2026-05-07 | 9.21 | 9.22 | 9.03 | 9.07 | 9.07 | qfq | 38,226,461 | 346,821,471 | -0.98% |
| 2026-05-06 | 8.93 | 9.19 | 8.93 | 9.16 | 9.16 | qfq | 51,952,224 | 471,815,663 | 2.12% |
| 2026-04-30 | 8.94 | 9.12 | 8.92 | 8.97 | 8.97 | qfq | 40,004,958 | 360,042,070 | -0.22% |
| 2026-04-29 | 8.78 | 9.01 | 8.78 | 8.99 | 8.99 | qfq | 42,143,535 | 377,348,720 | 1.93% |
| 2026-04-28 | 8.74 | 8.96 | 8.74 | 8.82 | 8.82 | qfq | 40,788,513 | 362,026,494 | 0.68% |
| 2026-04-27 | 8.68 | 8.82 | 8.66 | 8.76 | 8.76 | qfq | 33,880,545 | 297,097,183 | 1.27% |
| 2026-04-24 | 8.62 | 8.79 | 8.62 | 8.65 | 8.65 | qfq | 48,390,461 | 420,732,033 | 1.17% |
| 2026-04-23 | 8.63 | 8.64 | 8.53 | 8.55 | 8.55 | qfq | 24,156,447 | 207,050,040 | -0.93% |
| 2026-04-22 | 8.53 | 8.66 | 8.51 | 8.63 | 8.63 | qfq | 20,598,042 | 177,280,429 | 0.82% |
| 2026-04-21 | 8.60 | 8.63 | 8.54 | 8.56 | 8.56 | qfq | 18,848,142 | 161,540,885 | -0.58% |
| 2026-04-20 | 8.66 | 8.68 | 8.60 | 8.61 | 8.61 | qfq | 17,574,010 | 151,762,390 | -0.46% |
| 2026-04-17 | 8.68 | 8.70 | 8.61 | 8.65 | 8.65 | qfq | 15,551,743 | 134,479,524 | -0.46% |
| 2026-04-16 | 8.68 | 8.73 | 8.66 | 8.69 | 8.69 | qfq | 20,182,294 | 175,377,308 | 0.23% |
| 2026-04-15 | 8.71 | 8.73 | 8.65 | 8.67 | 8.67 | qfq | 17,488,300 | 151,818,329 | -0.23% |
| 2026-04-14 | 8.71 | 8.73 | 8.59 | 8.69 | 8.69 | qfq | 24,536,714 | 212,480,293 | 1.16% |
| 2026-04-13 | 8.50 | 8.70 | 8.47 | 8.59 | 8.59 | qfq | 27,870,836 | 240,205,770 | 0.82% |
| 2026-04-10 | 8.46 | 8.73 | 8.44 | 8.52 | 8.52 | qfq | 43,682,190 | 376,138,269 | 1.91% |
| 2026-04-09 | 8.46 | 8.48 | 8.35 | 8.36 | 8.36 | qfq | 18,387,779 | 154,441,411 | -1.99% |
| 2026-04-08 | 8.36 | 8.53 | 8.33 | 8.53 | 8.53 | qfq | 33,942,070 | 286,953,464 | 3.52% |
| 2026-04-07 | 8.27 | 8.30 | 8.20 | 8.24 | 8.24 | qfq | 13,952,679 | 115,040,935 | -0.36% |
| 2026-04-03 | 8.35 | 8.38 | 8.20 | 8.27 | 8.27 | qfq | 16,003,831 | 132,921,968 | -0.72% |
| 2026-04-02 | 8.46 | 8.46 | 8.30 | 8.33 | 8.33 | qfq | 20,941,000 | 175,052,997 | -1.65% |
| 2026-04-01 | 8.46 | 8.49 | 8.40 | 8.47 | 8.47 | qfq | 17,722,166 | 149,872,178 | 1.07% |
| 2026-03-31 | 8.40 | 8.53 | 8.37 | 8.38 | 8.38 | qfq | 23,581,988 | 199,138,331 | -0.24% |
| 2026-03-30 | 8.26 | 8.41 | 8.24 | 8.40 | 8.40 | qfq | 18,850,577 | 157,245,103 | 0.48% |
| 2026-03-27 | 8.25 | 8.39 | 8.23 | 8.36 | 8.36 | qfq | 16,708,327 | 139,343,108 | 0.72% |
| 2026-03-26 | 8.38 | 8.42 | 8.26 | 8.30 | 8.30 | qfq | 20,864,806 | 173,886,873 | -1.19% |
| 2026-03-25 | 8.37 | 8.47 | 8.33 | 8.40 | 8.40 | qfq | 25,501,646 | 214,171,146 | 0.72% |
| 2026-03-24 | 8.34 | 8.38 | 8.21 | 8.34 | 8.34 | qfq | 24,567,117 | 203,974,999 | 1.21% |
| 2026-03-23 | 8.55 | 8.57 | 8.21 | 8.24 | 8.24 | qfq | 45,229,027 | 379,229,688 | -4.74% |
| 2026-03-20 | 8.76 | 8.81 | 8.65 | 8.65 | 8.65 | qfq | 29,213,035 | 254,869,821 | -0.92% |
| 2026-03-19 | 8.77 | 8.82 | 8.71 | 8.73 | 8.73 | qfq | 25,063,357 | 219,558,619 | -1.02% |
| 2026-03-18 | 8.90 | 8.90 | 8.80 | 8.82 | 8.82 | qfq | 24,844,200 | 219,365,144 | -0.56% |
| 2026-03-17 | 8.83 | 9.02 | 8.83 | 8.87 | 8.87 | qfq | 35,659,808 | 318,349,671 | 0.57% |
| 2026-03-16 | 8.80 | 8.85 | 8.75 | 8.82 | 8.82 | qfq | 21,843,705 | 192,206,312 | 0.00% |
| 2026-03-13 | 8.83 | 8.90 | 8.78 | 8.82 | 8.82 | qfq | 26,888,161 | 237,548,310 | -0.45% |
| 2026-03-12 | 8.81 | 8.89 | 8.79 | 8.86 | 8.86 | qfq | 22,052,585 | 195,217,527 | 0.45% |
| 2026-03-11 | 8.83 | 8.86 | 8.79 | 8.82 | 8.82 | qfq | 19,431,098 | 171,532,868 | 0.11% |
| 2026-03-10 | 8.80 | 8.88 | 8.79 | 8.81 | 8.81 | qfq | 21,444,916 | 189,278,477 | 0.69% |
| 2026-03-09 | 8.74 | 8.79 | 8.68 | 8.75 | 8.75 | qfq | 25,371,876 | 221,484,171 | -1.02% |
| 2026-03-06 | 8.70 | 8.87 | 8.69 | 8.84 | 8.84 | qfq | 21,237,775 | 186,982,386 | 1.38% |
| 2026-03-05 | 8.78 | 8.83 | 8.70 | 8.72 | 8.72 | qfq | 21,774,112 | 190,568,919 | 0.23% |
| 2026-03-04 | 8.79 | 8.85 | 8.69 | 8.70 | 8.70 | qfq | 32,077,220 | 281,052,565 | -1.81% |
| 2026-03-03 | 8.98 | 9.04 | 8.85 | 8.86 | 8.86 | qfq | 36,357,336 | 325,339,559 | -1.34% |
| 2026-03-02 | 9.07 | 9.08 | 8.92 | 8.98 | 8.98 | qfq | 36,091,044 | 325,164,151 | -1.64% |
| 2026-02-27 | 9.11 | 9.15 | 9.09 | 9.13 | 9.13 | qfq | 21,243,909 | 193,600,759 | 0.22% |
| 2026-02-26 | 9.20 | 9.20 | 9.10 | 9.11 | 9.11 | qfq | 27,675,785 | 252,584,600 | -0.76% |
| 2026-02-25 | 9.12 | 9.27 | 9.12 | 9.18 | 9.18 | qfq | 30,553,265 | 281,424,341 | 0.66% |
| 2026-02-24 | 9.15 | 9.18 | 9.11 | 9.12 | 9.12 | qfq | 21,520,885 | 196,614,575 | 0.00% |
| 2026-02-13 | 9.19 | 9.31 | 9.12 | 9.12 | 9.12 | qfq | 37,718,600 | 347,444,773 | -0.76% |
| 2026-02-12 | 9.20 | 9.21 | 9.15 | 9.19 | 9.19 | qfq | 21,137,727 | 194,140,022 | -0.11% |
| 2026-02-11 | 9.20 | 9.23 | 9.18 | 9.20 | 9.20 | qfq | 15,012,630 | 138,170,643 | 0.11% |
| 2026-02-10 | 9.22 | 9.24 | 9.18 | 9.19 | 9.19 | qfq | 16,424,450 | 151,290,351 | -0.33% |
| 2026-02-09 | 9.21 | 9.24 | 9.18 | 9.22 | 9.22 | qfq | 22,414,600 | 206,497,522 | 0.66% |
| 2026-02-06 | 9.18 | 9.26 | 9.15 | 9.16 | 9.16 | qfq | 24,308,274 | 223,502,717 | -0.87% |
| 2026-02-05 | 9.22 | 9.28 | 9.13 | 9.24 | 9.24 | qfq | 30,161,596 | 277,709,142 | 0.22% |
| 2026-02-04 | 9.13 | 9.25 | 9.09 | 9.22 | 9.22 | qfq | 32,161,863 | 294,768,215 | 0.99% |
| 2026-02-03 | 9.14 | 9.17 | 9.06 | 9.13 | 9.13 | qfq | 33,496,731 | 305,511,311 | 0.33% |
| 2026-02-02 | 9.30 | 9.44 | 9.09 | 9.10 | 9.10 | qfq | 49,459,291 | 457,350,951 | -2.36% |
| 2026-01-30 | 9.47 | 9.51 | 9.26 | 9.32 | 9.32 | qfq | 46,341,010 | 433,813,621 | -2.00% |
| 2026-01-29 | 9.38 | 9.53 | 9.33 | 9.51 | 9.51 | qfq | 52,467,312 | 495,385,179 | 1.17% |
| 2026-01-28 | 9.34 | 9.49 | 9.29 | 9.40 | 9.40 | qfq | 47,940,818 | 450,777,332 | 0.75% |
| 2026-01-27 | 9.40 | 9.41 | 9.19 | 9.33 | 9.33 | qfq | 52,020,033 | 482,636,875 | -0.85% |
| 2026-01-26 | 9.41 | 9.52 | 9.38 | 9.41 | 9.41 | qfq | 47,549,612 | 448,888,117 | 0.00% |
| 2026-01-23 | 9.39 | 9.44 | 9.34 | 9.41 | 9.41 | qfq | 30,395,399 | 285,756,506 | 0.43% |
| 2026-01-22 | 9.36 | 9.44 | 9.34 | 9.37 | 9.37 | qfq | 29,120,279 | 273,156,366 | 0.21% |
| 2026-01-21 | 9.37 | 9.41 | 9.32 | 9.35 | 9.35 | qfq | 28,171,061 | 263,690,970 | -0.53% |
| 2026-01-20 | 9.36 | 9.42 | 9.33 | 9.40 | 9.40 | qfq | 32,156,675 | 301,704,768 | 0.43% |
| 2026-01-19 | 9.32 | 9.40 | 9.30 | 9.36 | 9.36 | qfq | 26,347,367 | 246,529,579 | 0.21% |
| 2026-01-16 | 9.42 | 9.49 | 9.32 | 9.34 | 9.34 | qfq | 41,609,483 | 390,788,453 | -0.64% |
| 2026-01-15 | 9.49 | 9.53 | 9.38 | 9.40 | 9.40 | qfq | 44,506,528 | 420,094,103 | -1.16% |
| 2026-01-14 | 9.59 | 9.77 | 9.46 | 9.51 | 9.51 | qfq | 71,942,229 | 693,143,268 | -0.73% |
| 2026-01-13 | 9.70 | 9.74 | 9.53 | 9.58 | 9.58 | qfq | 51,338,514 | 495,308,953 | -0.73% |
| 2026-01-12 | 9.49 | 9.66 | 9.45 | 9.65 | 9.65 | qfq | 55,567,695 | 531,610,124 | 1.69% |
| 2026-01-09 | 9.44 | 9.53 | 9.42 | 9.49 | 9.49 | qfq | 37,778,192 | 357,809,194 | 0.64% |
| 2026-01-08 | 9.58 | 9.59 | 9.41 | 9.43 | 9.43 | qfq | 57,210,130 | 541,206,730 | -1.98% |
| 2026-01-07 | 9.72 | 9.72 | 9.52 | 9.62 | 9.62 | qfq | 43,767,594 | 421,182,166 | -0.82% |
| 2026-01-06 | 9.41 | 9.72 | 9.38 | 9.70 | 9.70 | qfq | 78,989,294 | 759,377,179 | 2.97% |
| 2026-01-05 | 9.31 | 9.43 | 9.29 | 9.42 | 9.42 | qfq | 34,796,500 | 326,089,562 | 1.29% |
| 2025-12-31 | 9.37 | 9.40 | 9.28 | 9.30 | 9.30 | qfq | 20,636,628 | 192,751,498 | -0.64% |
| 2025-12-30 | 9.32 | 9.41 | 9.30 | 9.36 | 9.36 | qfq | 18,180,548 | 170,059,647 | 0.32% |
| 2025-12-29 | 9.38 | 9.40 | 9.30 | 9.33 | 9.33 | qfq | 22,440,441 | 209,847,092 | -0.32% |
| 2025-12-26 | 9.29 | 9.43 | 9.29 | 9.36 | 9.36 | qfq | 37,257,602 | 349,211,286 | 0.54% |
| 2025-12-25 | 9.27 | 9.35 | 9.24 | 9.31 | 9.31 | qfq | 24,029,042 | 223,885,109 | 0.54% |
| 2025-12-24 | 9.17 | 9.28 | 9.15 | 9.26 | 9.26 | qfq | 21,662,153 | 200,109,215 | 0.87% |
| 2025-12-23 | 9.25 | 9.27 | 9.14 | 9.18 | 9.18 | qfq | 23,538,732 | 217,011,773 | -0.76% |
| 2025-12-22 | 9.26 | 9.31 | 9.25 | 9.25 | 9.25 | qfq | 19,328,500 | 179,288,970 | -0.32% |
| 2025-12-19 | 9.28 | 9.35 | 9.22 | 9.28 | 9.28 | qfq | 23,316,907 | 216,901,341 | 0.00% |
| 2025-12-18 | 9.35 | 9.37 | 9.26 | 9.28 | 9.28 | qfq | 20,778,274 | 193,161,036 | -0.54% |
| 2025-12-17 | 9.21 | 9.43 | 9.15 | 9.33 | 9.33 | qfq | 34,661,212 | 322,211,127 | 0.97% |
| 2025-12-16 | 9.28 | 9.30 | 9.21 | 9.24 | 9.24 | qfq | 19,566,540 | 180,868,228 | -0.43% |
| 2025-12-15 | 9.22 | 9.35 | 9.19 | 9.28 | 9.28 | qfq | 23,789,584 | 221,122,549 | 0.32% |
| 2025-12-12 | 9.16 | 9.30 | 9.12 | 9.25 | 9.25 | qfq | 27,277,439 | 251,298,039 | 1.31% |
| 2025-12-11 | 9.28 | 9.29 | 9.13 | 9.13 | 9.13 | qfq | 20,573,452 | 189,185,766 | -1.83% |
| 2025-12-10 | 9.24 | 9.33 | 9.20 | 9.30 | 9.30 | qfq | 24,720,889 | 228,649,830 | 0.43% |
| 2025-12-09 | 9.30 | 9.35 | 9.24 | 9.26 | 9.26 | qfq | 22,709,406 | 210,807,123 | -0.96% |
| 2025-12-08 | 9.40 | 9.49 | 9.34 | 9.35 | 9.35 | qfq | 52,532,187 | 494,922,970 | 0.75% |
| 2025-12-05 | 9.14 | 9.32 | 9.10 | 9.28 | 9.28 | qfq | 42,400,111 | 391,467,244 | 1.75% |
| 2025-12-04 | 9.08 | 9.18 | 9.06 | 9.12 | 9.12 | qfq | 19,521,585 | 178,008,470 | 0.44% |
| 2025-12-03 | 9.10 | 9.13 | 9.06 | 9.08 | 9.08 | qfq | 17,526,259 | 159,365,719 | -0.11% |
| 2025-12-02 | 9.17 | 9.18 | 9.08 | 9.09 | 9.09 | qfq | 17,776,154 | 161,865,359 | -1.09% |
| 2025-12-01 | 9.15 | 9.20 | 9.14 | 9.19 | 9.19 | qfq | 21,332,259 | 195,521,286 | 0.44% |
| 2025-11-28 | 9.13 | 9.17 | 9.09 | 9.15 | 9.15 | qfq | 17,373,399 | 158,670,217 | 0.11% |
| 2025-11-27 | 9.13 | 9.22 | 9.13 | 9.14 | 9.14 | qfq | 15,050,504 | 138,085,340 | 0.00% |
| 2025-11-26 | 9.19 | 9.22 | 9.14 | 9.14 | 9.14 | qfq | 15,878,598 | 145,715,200 | -0.54% |
| 2025-11-25 | 9.21 | 9.27 | 9.18 | 9.19 | 9.19 | qfq | 21,799,094 | 200,902,176 | -0.11% |
| 2025-11-24 | 9.17 | 9.21 | 9.11 | 9.20 | 9.20 | qfq | 21,842,190 | 200,220,732 | 0.66% |
| 2025-11-21 | 9.32 | 9.40 | 9.13 | 9.14 | 9.14 | qfq | 44,453,995 | 410,017,942 | -2.87% |
| 2025-11-20 | 9.57 | 9.59 | 9.40 | 9.41 | 9.41 | qfq | 32,165,469 | 305,548,404 | 0.00% |
| 2025-11-19 | 9.53 | 9.56 | 9.37 | 9.41 | 9.41 | qfq | 25,296,002 | 239,019,981 | -1.05% |
| 2025-11-18 | 9.52 | 9.55 | 9.48 | 9.51 | 9.51 | qfq | 22,901,059 | 217,851,735 | -0.11% |
| 2025-11-17 | 9.58 | 9.59 | 9.51 | 9.52 | 9.52 | qfq | 23,925,409 | 228,174,602 | -0.83% |
| 2025-11-14 | 9.63 | 9.67 | 9.60 | 9.60 | 9.60 | qfq | 21,786,808 | 209,968,699 | -0.83% |
| 2025-11-13 | 9.62 | 9.70 | 9.60 | 9.68 | 9.68 | qfq | 23,314,078 | 225,289,921 | 0.62% |
| 2025-11-12 | 9.70 | 9.71 | 9.55 | 9.62 | 9.62 | qfq | 30,345,633 | 292,231,016 | -0.82% |
| 2025-11-11 | 9.80 | 9.84 | 9.69 | 9.70 | 9.70 | qfq | 30,576,448 | 297,872,862 | -1.02% |
| 2025-11-10 | 9.70 | 9.86 | 9.67 | 9.80 | 9.80 | qfq | 40,883,690 | 398,468,638 | 0.82% |
| 2025-11-07 | 9.78 | 9.94 | 9.72 | 9.72 | 9.72 | qfq | 34,455,718 | 337,929,743 | -0.51% |
| 2025-11-06 | 9.74 | 9.85 | 9.74 | 9.77 | 9.77 | qfq | 33,447,392 | 327,613,897 | 0.41% |
| 2025-11-05 | 9.68 | 9.78 | 9.66 | 9.73 | 9.73 | qfq | 27,375,337 | 266,294,001 | -0.21% |
| 2025-11-04 | 9.85 | 9.85 | 9.71 | 9.75 | 9.75 | qfq | 42,425,174 | 414,204,757 | -1.22% |
| 2025-11-03 | 9.88 | 9.89 | 9.77 | 9.87 | 9.87 | qfq | 39,126,247 | 384,273,484 | -0.10% |
| 2025-10-31 | 10.01 | 10.07 | 9.88 | 9.88 | 9.88 | qfq | 112,897,283 | 1,123,410,193 | -3.42% |
| 2025-10-30 | 10.44 | 10.44 | 10.20 | 10.23 | 10.23 | qfq | 62,240,900 | 640,727,360 | -2.20% |
| 2025-10-29 | 10.17 | 10.46 | 10.14 | 10.46 | 10.46 | qfq | 82,062,485 | 851,278,106 | 3.05% |
| 2025-10-28 | 10.28 | 10.30 | 10.13 | 10.15 | 10.15 | qfq | 47,794,350 | 487,699,264 | -1.46% |
| 2025-10-27 | 10.26 | 10.34 | 10.19 | 10.30 | 10.30 | qfq | 61,650,460 | 634,273,737 | 1.28% |
| 2025-10-24 | 10.11 | 10.20 | 10.07 | 10.17 | 10.17 | qfq | 40,047,658 | 405,596,517 | 0.39% |
| 2025-10-23 | 10.01 | 10.13 | 9.92 | 10.13 | 10.13 | qfq | 38,550,087 | 385,897,558 | 0.80% |
| 2025-10-22 | 10.08 | 10.12 | 9.98 | 10.05 | 10.05 | qfq | 32,947,614 | 331,099,222 | -0.89% |
| 2025-10-21 | 10.10 | 10.28 | 10.07 | 10.14 | 10.14 | qfq | 56,066,685 | 570,037,291 | 0.40% |
| 2025-10-20 | 10.22 | 10.28 | 10.05 | 10.10 | 10.10 | qfq | 48,522,020 | 491,658,768 | 0.50% |
| 2025-10-17 | 10.45 | 10.52 | 10.03 | 10.05 | 10.05 | qfq | 78,461,663 | 802,970,251 | -3.83% |
| 2025-10-16 | 10.46 | 10.56 | 10.35 | 10.45 | 10.45 | qfq | 82,751,889 | 864,911,461 | -0.67% |
| 2025-10-15 | 10.24 | 10.52 | 10.16 | 10.52 | 10.52 | qfq | 98,394,030 | 1,020,400,012 | 3.14% |
| 2025-10-14 | 10.18 | 10.48 | 10.14 | 10.20 | 10.20 | qfq | 76,058,801 | 783,513,256 | 0.20% |
| 2025-10-13 | 10.01 | 10.21 | 10.00 | 10.18 | 10.18 | qfq | 54,496,255 | 550,238,066 | -1.26% |
| 2025-10-10 | 10.22 | 10.42 | 10.18 | 10.31 | 10.31 | qfq | 68,145,833 | 704,347,776 | 0.49% |
| 2025-10-09 | 10.20 | 10.31 | 10.08 | 10.26 | 10.26 | qfq | 60,122,303 | 613,957,399 | 0.29% |
| 2025-09-30 | 10.29 | 10.35 | 10.19 | 10.23 | 10.23 | qfq | 63,313,064 | 649,434,018 | -1.35% |
| 2025-09-29 | 9.93 | 10.54 | 9.88 | 10.37 | 10.37 | qfq | 114,095,104 | 1,169,614,357 | 4.43% |
| 2025-09-26 | 9.99 | 10.07 | 9.93 | 9.93 | 9.93 | qfq | 47,638,296 | 476,095,832 | -1.49% |
| 2025-09-25 | 9.78 | 10.29 | 9.75 | 10.08 | 10.08 | qfq | 99,996,461 | 1,011,006,358 | 3.07% |
| 2025-09-24 | 9.62 | 9.82 | 9.58 | 9.78 | 9.78 | qfq | 35,556,721 | 344,903,845 | 1.24% |
| 2025-09-23 | 9.80 | 9.81 | 9.50 | 9.66 | 9.66 | qfq | 49,977,384 | 480,468,825 | -1.83% |
| 2025-09-22 | 9.81 | 9.86 | 9.72 | 9.84 | 9.84 | qfq | 27,827,982 | 272,279,323 | 0.31% |
| 2025-09-19 | 9.88 | 9.92 | 9.79 | 9.81 | 9.81 | qfq | 32,140,638 | 316,337,257 | -0.81% |
| 2025-09-18 | 10.18 | 10.18 | 9.82 | 9.89 | 9.89 | qfq | 68,807,902 | 688,246,182 | -3.04% |
| 2025-09-17 | 10.07 | 10.21 | 10.01 | 10.20 | 10.20 | qfq | 50,577,866 | 511,856,480 | 1.29% |
| 2025-09-16 | 10.03 | 10.14 | 9.93 | 10.07 | 10.07 | qfq | 39,662,100 | 397,768,124 | 0.60% |
| 2025-09-15 | 10.04 | 10.10 | 10.00 | 10.01 | 10.01 | qfq | 33,015,156 | 331,599,929 | -0.30% |
| 2025-09-12 | 10.17 | 10.21 | 10.02 | 10.04 | 10.04 | qfq | 41,355,191 | 418,121,192 | -1.08% |
| 2025-09-11 | 9.80 | 10.18 | 9.74 | 10.15 | 10.15 | qfq | 68,289,982 | 684,154,436 | 3.36% |
| 2025-09-10 | 9.90 | 9.95 | 9.76 | 9.82 | 9.82 | qfq | 41,874,333 | 411,843,155 | -0.81% |
| 2025-09-09 | 9.90 | 9.98 | 9.84 | 9.90 | 9.90 | qfq | 37,679,443 | 373,114,413 | 0.00% |
| 2025-09-08 | 9.94 | 9.98 | 9.83 | 9.90 | 9.90 | qfq | 42,450,773 | 420,078,020 | -0.50% |
| 2025-09-05 | 9.89 | 9.97 | 9.81 | 9.95 | 9.95 | qfq | 53,992,430 | 533,550,183 | 0.91% |
| 2025-09-04 | 9.91 | 10.02 | 9.75 | 9.86 | 9.86 | qfq | 68,483,720 | 677,950,026 | -0.50% |
| 2025-09-03 | 10.26 | 10.28 | 9.86 | 9.91 | 9.91 | qfq | 67,301,507 | 675,946,137 | -2.75% |
| 2025-09-02 | 10.36 | 10.38 | 10.13 | 10.19 | 10.19 | qfq | 66,473,463 | 680,108,229 | -1.64% |
| 2025-09-01 | 10.41 | 10.44 | 10.25 | 10.36 | 10.36 | qfq | 64,122,580 | 663,190,904 | 0.48% |
| 2025-08-29 | 10.39 | 10.51 | 10.27 | 10.31 | 10.31 | qfq | 100,333,745 | 1,041,355,433 | 0.49% |
| 2025-08-28 | 10.11 | 10.26 | 9.92 | 10.26 | 10.26 | qfq | 86,945,643 | 877,545,181 | 1.48% |
| 2025-08-27 | 10.26 | 10.45 | 10.11 | 10.11 | 10.11 | qfq | 112,390,404 | 1,158,627,915 | -3.44% |
| 2025-08-26 | 10.41 | 10.64 | 10.39 | 10.47 | 10.47 | qfq | 76,356,950 | 803,333,964 | -0.10% |
| 2025-08-25 | 10.49 | 10.64 | 10.35 | 10.48 | 10.48 | qfq | 114,667,552 | 1,200,640,178 | 0.87% |
| 2025-08-22 | 10.14 | 10.40 | 10.11 | 10.39 | 10.39 | qfq | 99,762,202 | 1,025,509,111 | 2.26% |
| 2025-08-21 | 10.32 | 10.36 | 10.10 | 10.16 | 10.16 | qfq | 79,199,632 | 808,186,374 | -1.36% |
| 2025-08-20 | 9.93 | 10.48 | 9.90 | 10.30 | 10.30 | qfq | 138,884,349 | 1,420,545,748 | 3.41% |
| 2025-08-19 | 10.05 | 10.12 | 9.92 | 9.96 | 9.96 | qfq | 72,694,115 | 727,095,073 | -1.39% |
| 2025-08-18 | 10.16 | 10.27 | 9.99 | 10.10 | 10.10 | qfq | 136,772,618 | 1,385,724,889 | 1.20% |
| 2025-08-15 | 9.66 | 10.08 | 9.61 | 9.98 | 9.98 | qfq | 141,906,203 | 1,409,316,675 | 2.99% |
| 2025-08-14 | 9.72 | 9.93 | 9.64 | 9.69 | 9.69 | qfq | 103,056,904 | 1,008,776,232 | -0.31% |
| 2025-08-13 | 9.54 | 9.81 | 9.46 | 9.72 | 9.72 | qfq | 108,175,452 | 1,045,894,073 | 2.53% |
| 2025-08-12 | 9.48 | 9.49 | 9.42 | 9.48 | 9.48 | qfq | 35,880,665 | 339,454,668 | 0.53% |
| 2025-08-11 | 9.30 | 9.47 | 9.29 | 9.43 | 9.43 | qfq | 44,101,458 | 414,820,516 | 1.51% |
| 2025-08-08 | 9.33 | 9.36 | 9.28 | 9.29 | 9.29 | qfq | 26,326,410 | 245,314,012 | -0.85% |
| 2025-08-07 | 9.36 | 9.42 | 9.30 | 9.37 | 9.37 | qfq | 38,188,112 | 357,543,289 | 0.32% |
| 2025-08-06 | 9.35 | 9.38 | 9.28 | 9.34 | 9.34 | qfq | 34,218,771 | 319,304,096 | -0.11% |
| 2025-08-05 | 9.29 | 9.44 | 9.29 | 9.35 | 9.35 | qfq | 39,816,331 | 372,007,689 | 0.75% |
| 2025-08-04 | 9.20 | 9.30 | 9.20 | 9.28 | 9.28 | qfq | 29,691,207 | 274,476,665 | 0.32% |
| 2025-08-01 | 9.28 | 9.38 | 9.23 | 9.25 | 9.25 | qfq | 34,524,400 | 321,156,147 | -0.43% |
| 2025-07-31 | 9.44 | 9.55 | 9.25 | 9.29 | 9.29 | qfq | 58,722,795 | 551,054,839 | -2.31% |
| 2025-07-30 | 9.59 | 9.63 | 9.41 | 9.51 | 9.51 | qfq | 53,209,345 | 507,907,153 | -1.04% |
| 2025-07-29 | 9.53 | 9.62 | 9.41 | 9.61 | 9.61 | qfq | 56,075,275 | 533,279,470 | 0.31% |
| 2025-07-28 | 9.59 | 9.70 | 9.49 | 9.58 | 9.58 | qfq | 58,997,765 | 566,669,015 | 0.21% |
| 2025-07-25 | 9.65 | 9.68 | 9.54 | 9.56 | 9.56 | qfq | 58,453,361 | 561,000,450 | -0.93% |
| 2025-07-24 | 9.35 | 9.66 | 9.33 | 9.65 | 9.65 | qfq | 107,577,592 | 1,027,965,108 | 2.77% |
| 2025-07-23 | 9.44 | 9.59 | 9.37 | 9.39 | 9.39 | qfq | 92,848,533 | 880,479,636 | 0.00% |
| 2025-07-22 | 9.39 | 9.41 | 9.27 | 9.39 | 9.39 | qfq | 61,209,987 | 572,283,608 | 0.00% |
| 2025-07-21 | 9.34 | 9.40 | 9.30 | 9.39 | 9.39 | qfq | 83,259,219 | 779,212,866 | 0.54% |
| 2025-07-18 | 9.33 | 9.37 | 9.29 | 9.34 | 9.34 | qfq | 48,794,770 | 455,017,391 | -0.11% |
| 2025-07-17 | 9.25 | 9.35 | 9.22 | 9.35 | 9.35 | qfq | 56,095,422 | 520,449,789 | 0.75% |
| 2025-07-16 | 9.35 | 9.35 | 9.23 | 9.28 | 9.28 | qfq | 45,847,669 | 425,914,540 | -0.43% |
| 2025-07-15 | 9.40 | 9.47 | 9.28 | 9.32 | 9.32 | qfq | 83,765,551 | 783,062,857 | -1.17% |
| 2025-07-14 | 9.68 | 9.68 | 9.35 | 9.43 | 9.43 | qfq | 103,566,781 | 977,596,378 | -1.36% |
| 2025-07-11 | 9.14 | 9.86 | 9.13 | 9.56 | 9.56 | qfq | 182,864,999 | 1,735,854,964 | 5.29% |
| 2025-07-10 | 8.97 | 9.15 | 8.95 | 9.08 | 9.08 | qfq | 55,286,301 | 501,552,501 | 0.67% |
| 2025-07-09 | 9.00 | 9.09 | 8.98 | 9.02 | 9.02 | qfq | 67,859,534 | 612,785,807 | -1.96% |
| 2025-07-08 | 9.11 | 9.30 | 9.02 | 9.20 | 9.08 | qfq | 127,847,806 | 1,172,575,211 | 3.95% |
| 2025-07-07 | 8.80 | 8.89 | 8.78 | 8.85 | 8.73 | qfq | 20,483,628 | 181,261,023 | 0.23% |
| 2025-07-04 | 8.87 | 8.95 | 8.77 | 8.83 | 8.71 | qfq | 38,476,305 | 340,761,888 | -0.45% |
| 2025-07-03 | 8.78 | 8.89 | 8.75 | 8.87 | 8.75 | qfq | 34,136,679 | 301,677,631 | 1.14% |
| 2025-07-02 | 8.73 | 8.81 | 8.71 | 8.77 | 8.66 | qfq | 24,689,272 | 216,435,673 | 0.46% |
| 2025-07-01 | 8.78 | 8.79 | 8.67 | 8.73 | 8.62 | qfq | 23,448,320 | 204,418,366 | -0.46% |
| 2025-06-30 | 8.79 | 8.81 | 8.70 | 8.77 | 8.66 | qfq | 33,629,258 | 294,378,379 | 0.00% |
| 2025-06-27 | 8.82 | 9.04 | 8.76 | 8.77 | 8.66 | qfq | 54,037,630 | 480,467,174 | -0.45% |
| 2025-06-26 | 8.96 | 9.00 | 8.78 | 8.81 | 8.70 | qfq | 50,801,773 | 449,252,987 | -0.90% |
| 2025-06-25 | 8.63 | 8.93 | 8.61 | 8.89 | 8.77 | qfq | 80,892,015 | 711,401,647 | 3.01% |
| 2025-06-24 | 8.40 | 8.63 | 8.38 | 8.63 | 8.52 | qfq | 43,406,805 | 371,720,744 | 3.11% |
| 2025-06-23 | 8.27 | 8.41 | 8.24 | 8.37 | 8.26 | qfq | 20,204,255 | 168,702,027 | 0.84% |
| 2025-06-20 | 8.32 | 8.38 | 8.29 | 8.30 | 8.19 | qfq | 13,339,010 | 111,101,088 | -0.48% |
| 2025-06-19 | 8.41 | 8.44 | 8.29 | 8.34 | 8.23 | qfq | 19,902,234 | 166,050,424 | -1.18% |
| 2025-06-18 | 8.54 | 8.56 | 8.36 | 8.44 | 8.33 | qfq | 20,899,014 | 176,176,533 | -1.29% |
| 2025-06-17 | 8.54 | 8.56 | 8.50 | 8.55 | 8.44 | qfq | 17,247,081 | 147,285,731 | 0.12% |
| 2025-06-16 | 8.43 | 8.55 | 8.42 | 8.54 | 8.43 | qfq | 19,973,890 | 169,581,475 | 0.95% |
| 2025-06-13 | 8.52 | 8.55 | 8.42 | 8.46 | 8.35 | qfq | 22,237,063 | 188,377,560 | -1.05% |
| 2025-06-12 | 8.51 | 8.59 | 8.50 | 8.55 | 8.44 | qfq | 20,455,504 | 174,765,020 | 0.00% |
| 2025-06-11 | 8.48 | 8.65 | 8.44 | 8.55 | 8.44 | qfq | 28,703,062 | 245,786,403 | 1.30% |
| 2025-06-10 | 8.56 | 8.56 | 8.39 | 8.44 | 8.33 | qfq | 23,114,492 | 195,688,703 | -1.17% |
| 2025-06-09 | 8.55 | 8.61 | 8.50 | 8.54 | 8.43 | qfq | 27,296,889 | 233,872,871 | 0.71% |
| 2025-06-06 | 8.52 | 8.53 | 8.45 | 8.48 | 8.37 | qfq | 15,890,432 | 134,741,074 | -0.35% |
| 2025-06-05 | 8.47 | 8.52 | 8.45 | 8.51 | 8.40 | qfq | 23,445,867 | 198,919,406 | 0.47% |
| 2025-06-04 | 8.36 | 8.50 | 8.35 | 8.47 | 8.36 | qfq | 25,140,981 | 212,450,988 | 1.07% |
| 2025-06-03 | 8.28 | 8.41 | 8.27 | 8.38 | 8.27 | qfq | 18,723,552 | 156,415,978 | 0.60% |
| 2025-05-30 | 8.29 | 8.35 | 8.25 | 8.33 | 8.22 | qfq | 20,813,512 | 172,830,503 | -0.12% |
| 2025-05-29 | 8.21 | 8.34 | 8.20 | 8.34 | 8.23 | qfq | 21,534,348 | 178,794,115 | 1.83% |
| 2025-05-28 | 8.23 | 8.25 | 8.18 | 8.19 | 8.08 | qfq | 10,991,887 | 90,161,507 | -0.49% |
| 2025-05-27 | 8.22 | 8.25 | 8.17 | 8.23 | 8.12 | qfq | 13,423,572 | 110,173,241 | 0.12% |
| 2025-05-26 | 8.22 | 8.24 | 8.17 | 8.22 | 8.11 | qfq | 13,375,678 | 109,830,173 | -0.12% |
| 2025-05-23 | 8.29 | 8.36 | 8.23 | 8.23 | 8.12 | qfq | 18,693,900 | 155,048,900 | -0.96% |
| 2025-05-22 | 8.33 | 8.35 | 8.29 | 8.31 | 8.20 | qfq | 14,958,365 | 124,315,427 | -0.60% |
| 2025-05-21 | 8.36 | 8.39 | 8.34 | 8.36 | 8.25 | qfq | 13,603,697 | 113,808,111 | 0.00% |
| 2025-05-20 | 8.38 | 8.39 | 8.32 | 8.36 | 8.25 | qfq | 17,127,600 | 143,173,486 | 0.12% |
| 2025-05-19 | 8.38 | 8.39 | 8.31 | 8.35 | 8.24 | qfq | 16,002,500 | 133,692,034 | -0.24% |
| 2025-05-16 | 8.41 | 8.43 | 8.34 | 8.37 | 8.26 | qfq | 21,724,630 | 181,894,019 | -0.71% |
| 2025-05-15 | 8.45 | 8.51 | 8.38 | 8.43 | 8.32 | qfq | 30,479,631 | 256,933,308 | -0.94% |
| 2025-05-14 | 8.33 | 8.64 | 8.27 | 8.51 | 8.40 | qfq | 58,879,655 | 498,009,587 | 2.65% |
| 2025-05-13 | 8.39 | 8.39 | 8.26 | 8.29 | 8.18 | qfq | 24,884,700 | 206,512,979 | -0.12% |
| 2025-05-12 | 8.18 | 8.30 | 8.16 | 8.30 | 8.19 | qfq | 34,156,952 | 281,538,568 | 2.22% |
| 2025-05-09 | 8.23 | 8.24 | 8.07 | 8.12 | 8.01 | qfq | 26,529,478 | 215,639,202 | -1.34% |
| 2025-05-08 | 8.19 | 8.27 | 8.15 | 8.23 | 8.12 | qfq | 26,067,953 | 214,477,050 | 0.24% |
| 2025-05-07 | 8.35 | 8.51 | 8.19 | 8.21 | 8.10 | qfq | 44,837,455 | 371,189,720 | 0.12% |
| 2025-05-06 | 8.16 | 8.22 | 8.13 | 8.20 | 8.09 | qfq | 32,973,312 | 269,875,485 | 0.99% |
| 2025-04-30 | 8.13 | 8.19 | 8.11 | 8.12 | 8.01 | qfq | 17,636,500 | 143,633,506 | -0.12% |
| 2025-04-29 | 8.13 | 8.22 | 8.11 | 8.13 | 8.02 | qfq | 19,389,402 | 158,061,000 | -0.25% |
| 2025-04-28 | 8.16 | 8.20 | 8.07 | 8.15 | 8.04 | qfq | 33,456,932 | 272,414,030 | -0.49% |
| 2025-04-25 | 8.04 | 8.29 | 8.02 | 8.19 | 8.08 | qfq | 70,186,992 | 574,204,746 | 3.41% |
| 2025-04-24 | 7.96 | 7.99 | 7.88 | 7.92 | 7.82 | qfq | 19,800,769 | 157,213,246 | -0.50% |
| 2025-04-23 | 8.00 | 8.04 | 7.94 | 7.96 | 7.86 | qfq | 17,162,669 | 136,946,002 | -0.13% |
| 2025-04-22 | 7.97 | 8.04 | 7.95 | 7.97 | 7.87 | qfq | 16,619,840 | 132,646,845 | 0.00% |
| 2025-04-21 | 7.92 | 7.99 | 7.87 | 7.97 | 7.87 | qfq | 14,046,354 | 111,823,743 | 0.38% |
| 2025-04-18 | 7.88 | 7.97 | 7.85 | 7.94 | 7.84 | qfq | 17,343,029 | 137,135,734 | 0.76% |
| 2025-04-17 | 7.88 | 7.93 | 7.85 | 7.88 | 7.78 | qfq | 18,481,014 | 145,956,001 | -0.25% |
| 2025-04-16 | 7.92 | 7.94 | 7.79 | 7.90 | 7.80 | qfq | 23,429,888 | 184,266,772 | -0.63% |
| 2025-04-15 | 7.97 | 7.97 | 7.89 | 7.95 | 7.85 | qfq | 16,237,096 | 128,681,697 | -0.25% |
| 2025-04-14 | 7.99 | 8.01 | 7.93 | 7.97 | 7.87 | qfq | 21,569,474 | 171,965,630 | 0.38% |
| 2025-04-11 | 7.95 | 8.02 | 7.90 | 7.94 | 7.84 | qfq | 23,787,439 | 189,137,746 | -0.38% |
| 2025-04-10 | 7.94 | 8.06 | 7.86 | 7.97 | 7.87 | qfq | 35,609,841 | 284,612,928 | 1.53% |
| 2025-04-09 | 7.70 | 7.94 | 7.54 | 7.85 | 7.75 | qfq | 44,671,280 | 346,870,777 | 1.55% |
| 2025-04-08 | 7.68 | 7.83 | 7.61 | 7.73 | 7.63 | qfq | 44,806,778 | 346,291,676 | 1.31% |
| 2025-04-07 | 8.04 | 8.22 | 7.63 | 7.63 | 7.53 | qfq | 61,962,111 | 484,381,391 | -10.02% |
| 2025-04-03 | 8.45 | 8.54 | 8.42 | 8.48 | 8.37 | qfq | 15,067,034 | 127,962,205 | -0.12% |
| 2025-04-02 | 8.40 | 8.52 | 8.39 | 8.49 | 8.38 | qfq | 15,138,016 | 128,324,032 | 0.83% |
| 2025-04-01 | 8.36 | 8.46 | 8.35 | 8.42 | 8.31 | qfq | 14,882,170 | 125,284,652 | 0.72% |
| 2025-03-31 | 8.47 | 8.52 | 8.32 | 8.36 | 8.25 | qfq | 25,783,482 | 216,588,981 | -1.65% |
| 2025-03-28 | 8.54 | 8.58 | 8.47 | 8.50 | 8.39 | qfq | 21,591,012 | 183,973,931 | -0.47% |
| 2025-03-27 | 8.54 | 8.60 | 8.47 | 8.54 | 8.43 | qfq | 15,000,103 | 128,159,967 | 0.00% |
| 2025-03-26 | 8.57 | 8.62 | 8.54 | 8.54 | 8.43 | qfq | 13,920,502 | 119,430,712 | -0.70% |
| 2025-03-25 | 8.54 | 8.61 | 8.50 | 8.60 | 8.49 | qfq | 19,886,126 | 170,199,477 | 0.70% |
| 2025-03-24 | 8.55 | 8.58 | 8.45 | 8.54 | 8.43 | qfq | 22,375,102 | 190,574,212 | -0.35% |
| 2025-03-21 | 8.68 | 8.72 | 8.53 | 8.57 | 8.46 | qfq | 28,190,226 | 242,837,712 | -1.38% |
| 2025-03-20 | 8.76 | 8.78 | 8.66 | 8.69 | 8.58 | qfq | 25,407,802 | 221,365,331 | -1.03% |
| 2025-03-19 | 8.76 | 8.82 | 8.72 | 8.78 | 8.67 | qfq | 22,692,502 | 198,840,437 | 0.11% |
| 2025-03-18 | 8.80 | 8.85 | 8.74 | 8.77 | 8.66 | qfq | 24,368,700 | 213,800,235 | 0.00% |
| 2025-03-17 | 8.83 | 8.84 | 8.74 | 8.77 | 8.66 | qfq | 29,653,862 | 260,264,118 | -0.68% |
| 2025-03-14 | 8.63 | 8.91 | 8.61 | 8.83 | 8.71 | qfq | 66,192,812 | 581,847,441 | 2.44% |
| 2025-03-13 | 8.62 | 8.70 | 8.54 | 8.62 | 8.51 | qfq | 27,927,325 | 240,397,312 | 0.12% |
| 2025-03-12 | 8.61 | 8.73 | 8.56 | 8.61 | 8.50 | qfq | 34,062,842 | 294,203,553 | 0.47% |
| 2025-03-11 | 8.46 | 8.58 | 8.44 | 8.57 | 8.46 | qfq | 20,193,091 | 172,070,689 | 0.35% |
| 2025-03-10 | 8.53 | 8.56 | 8.46 | 8.54 | 8.43 | qfq | 22,813,939 | 194,054,178 | -0.12% |
| 2025-03-07 | 8.63 | 8.65 | 8.53 | 8.55 | 8.44 | qfq | 27,638,034 | 237,171,018 | -1.50% |
| 2025-03-06 | 8.60 | 8.71 | 8.57 | 8.68 | 8.57 | qfq | 39,888,162 | 345,410,951 | 1.64% |
| 2025-03-05 | 8.56 | 8.56 | 8.42 | 8.54 | 8.43 | qfq | 24,329,657 | 206,860,778 | -0.12% |
| 2025-03-04 | 8.45 | 8.58 | 8.41 | 8.55 | 8.44 | qfq | 19,296,532 | 164,444,758 | 0.83% |
| 2025-03-03 | 8.52 | 8.61 | 8.44 | 8.48 | 8.37 | qfq | 32,632,396 | 278,483,540 | -0.47% |
| 2025-02-28 | 8.74 | 8.88 | 8.50 | 8.52 | 8.41 | qfq | 48,155,267 | 417,447,399 | -3.07% |
| 2025-02-27 | 8.77 | 8.88 | 8.63 | 8.79 | 8.68 | qfq | 55,473,011 | 485,500,583 | -0.68% |
| 2025-02-26 | 8.66 | 8.86 | 8.62 | 8.85 | 8.73 | qfq | 49,653,034 | 433,409,137 | 2.31% |
| 2025-02-25 | 8.65 | 8.72 | 8.63 | 8.65 | 8.54 | qfq | 25,481,242 | 221,032,525 | -1.26% |
| 2025-02-24 | 8.89 | 8.89 | 8.70 | 8.76 | 8.65 | qfq | 44,780,089 | 393,798,047 | -1.57% |
| 2025-02-21 | 8.65 | 8.99 | 8.58 | 8.90 | 8.78 | qfq | 74,727,782 | 659,378,747 | 3.37% |
| 2025-02-20 | 8.63 | 8.68 | 8.56 | 8.61 | 8.50 | qfq | 26,450,515 | 227,716,507 | -0.46% |
| 2025-02-19 | 8.61 | 8.71 | 8.57 | 8.65 | 8.54 | qfq | 40,801,070 | 352,293,589 | 0.12% |
| 2025-02-18 | 8.82 | 8.83 | 8.58 | 8.64 | 8.53 | qfq | 34,483,687 | 300,643,877 | -2.37% |
| 2025-02-17 | 8.95 | 8.96 | 8.81 | 8.85 | 8.73 | qfq | 37,893,013 | 336,340,452 | 0.11% |
| 2025-02-14 | 8.82 | 8.90 | 8.77 | 8.84 | 8.72 | qfq | 31,483,502 | 277,770,400 | -0.34% |
| 2025-02-13 | 8.97 | 8.99 | 8.83 | 8.87 | 8.75 | qfq | 52,094,600 | 464,020,396 | -1.11% |
| 2025-02-12 | 8.77 | 9.00 | 8.76 | 8.97 | 8.85 | qfq | 47,489,472 | 420,883,817 | 1.82% |
| 2025-02-11 | 8.90 | 8.91 | 8.71 | 8.81 | 8.70 | qfq | 43,725,017 | 384,235,235 | -0.90% |
| 2025-02-10 | 8.71 | 8.92 | 8.71 | 8.89 | 8.77 | qfq | 88,439,737 | 782,174,848 | 0.68% |
| 2025-02-07 | 8.37 | 9.14 | 8.36 | 8.83 | 8.71 | qfq | 146,147,908 | 1,292,831,156 | 5.88% |
| 2025-02-06 | 8.22 | 8.36 | 8.18 | 8.34 | 8.23 | qfq | 30,047,223 | 249,088,683 | 1.58% |
| 2025-02-05 | 8.27 | 8.31 | 8.20 | 8.21 | 8.10 | qfq | 23,557,152 | 194,426,166 | -0.12% |
| 2025-01-27 | 8.43 | 8.43 | 8.22 | 8.22 | 8.11 | qfq | 25,421,870 | 210,918,928 | -2.14% |
| 2025-01-24 | 8.32 | 8.44 | 8.31 | 8.40 | 8.29 | qfq | 25,888,870 | 217,049,184 | 0.72% |
| 2025-01-23 | 8.38 | 8.55 | 8.32 | 8.34 | 8.23 | qfq | 41,305,515 | 348,574,314 | 0.85% |
| 2025-01-22 | 8.28 | 8.29 | 8.20 | 8.27 | 8.16 | qfq | 22,424,654 | 184,942,695 | -0.24% |
| 2025-01-21 | 8.35 | 8.36 | 8.24 | 8.29 | 8.18 | qfq | 18,430,812 | 152,795,316 | 0.00% |
| 2025-01-20 | 8.30 | 8.39 | 8.26 | 8.29 | 8.18 | qfq | 23,602,316 | 196,567,358 | 0.61% |
| 2025-01-17 | 8.23 | 8.31 | 8.19 | 8.24 | 8.13 | qfq | 19,862,278 | 163,964,114 | 0.00% |
| 2025-01-16 | 8.28 | 8.39 | 8.18 | 8.24 | 8.13 | qfq | 27,986,023 | 231,951,697 | 0.00% |
| 2025-01-15 | 8.25 | 8.28 | 8.19 | 8.24 | 8.13 | qfq | 27,105,977 | 223,141,873 | -0.48% |
| 2025-01-14 | 8.06 | 8.31 | 8.06 | 8.28 | 8.17 | qfq | 42,067,947 | 345,482,129 | 2.73% |
| 2025-01-13 | 7.95 | 8.09 | 7.95 | 8.06 | 7.95 | qfq | 22,211,144 | 178,271,552 | 0.50% |
| 2025-01-10 | 8.15 | 8.20 | 8.01 | 8.02 | 7.92 | qfq | 20,800,634 | 168,637,347 | -1.60% |
| 2025-01-09 | 8.14 | 8.23 | 8.12 | 8.15 | 8.04 | qfq | 22,400,366 | 182,864,077 | -0.37% |
| 2025-01-08 | 8.20 | 8.23 | 7.99 | 8.18 | 8.07 | qfq | 34,852,600 | 282,386,002 | -0.61% |
| 2025-01-07 | 8.19 | 8.24 | 8.10 | 8.23 | 8.12 | qfq | 26,836,022 | 219,366,466 | 0.49% |
| 2025-01-06 | 8.16 | 8.25 | 8.11 | 8.19 | 8.08 | qfq | 27,748,398 | 226,690,679 | -0.12% |
| 2025-01-03 | 8.35 | 8.41 | 8.18 | 8.20 | 8.09 | qfq | 38,007,338 | 315,001,475 | -1.68% |
| 2025-01-02 | 8.72 | 8.75 | 8.26 | 8.34 | 8.23 | qfq | 56,973,898 | 484,402,500 | -4.47% |
| 2024-12-31 | 9.17 | 9.17 | 8.72 | 8.73 | 8.62 | qfq | 63,390,471 | 565,423,071 | -4.69% |
| 2024-12-30 | 9.11 | 9.17 | 9.08 | 9.16 | 9.04 | qfq | 27,796,503 | 253,748,864 | 0.44% |
| 2024-12-27 | 9.09 | 9.30 | 9.07 | 9.12 | 9.00 | qfq | 43,315,778 | 396,885,741 | 0.44% |
| 2024-12-26 | 9.06 | 9.12 | 9.02 | 9.08 | 8.96 | qfq | 20,694,100 | 187,709,582 | 0.33% |
| 2024-12-25 | 9.11 | 9.12 | 8.98 | 9.05 | 8.93 | qfq | 23,499,400 | 212,538,633 | -0.66% |
| 2024-12-24 | 8.94 | 9.12 | 8.94 | 9.11 | 8.99 | qfq | 30,409,075 | 275,209,075 | 1.90% |
| 2024-12-23 | 9.07 | 9.14 | 8.92 | 8.94 | 8.82 | qfq | 26,600,559 | 239,969,930 | -1.65% |
| 2024-12-20 | 9.04 | 9.16 | 9.03 | 9.09 | 8.97 | qfq | 23,641,726 | 215,191,069 | 0.22% |
| 2024-12-19 | 9.01 | 9.11 | 8.92 | 9.07 | 8.95 | qfq | 28,116,790 | 253,548,900 | 0.00% |
| 2024-12-18 | 9.12 | 9.15 | 9.06 | 9.07 | 8.95 | qfq | 22,987,200 | 209,288,281 | -0.22% |
| 2024-12-17 | 9.12 | 9.18 | 9.03 | 9.09 | 8.97 | qfq | 32,006,313 | 291,320,516 | -0.55% |
| 2024-12-16 | 9.20 | 9.26 | 9.10 | 9.14 | 9.02 | qfq | 33,652,300 | 308,350,443 | -0.87% |
| 2024-12-13 | 9.36 | 9.37 | 9.21 | 9.22 | 9.10 | qfq | 49,883,561 | 462,807,089 | -2.43% |
| 2024-12-12 | 9.30 | 9.55 | 9.24 | 9.45 | 9.33 | qfq | 61,112,032 | 574,616,297 | 1.72% |
| 2024-12-11 | 9.25 | 9.33 | 9.22 | 9.29 | 9.17 | qfq | 31,845,112 | 295,423,530 | 0.32% |
| 2024-12-10 | 9.57 | 9.58 | 9.25 | 9.26 | 9.14 | qfq | 73,956,359 | 696,830,337 | 0.65% |
| 2024-12-09 | 9.30 | 9.35 | 9.13 | 9.20 | 9.08 | qfq | 38,954,301 | 360,011,259 | -1.39% |
| 2024-12-06 | 9.20 | 9.40 | 9.14 | 9.33 | 9.21 | qfq | 53,573,050 | 498,140,592 | 1.41% |
| 2024-12-05 | 9.07 | 9.25 | 9.07 | 9.20 | 9.08 | qfq | 32,215,588 | 295,756,524 | 0.88% |
| 2024-12-04 | 9.17 | 9.28 | 9.05 | 9.12 | 9.00 | qfq | 40,508,721 | 371,204,470 | -1.19% |
| 2024-12-03 | 9.22 | 9.27 | 9.08 | 9.23 | 9.11 | qfq | 41,984,196 | 384,505,086 | 0.11% |
| 2024-12-02 | 9.06 | 9.29 | 9.05 | 9.22 | 9.10 | qfq | 44,423,891 | 408,698,656 | 1.21% |
| 2024-11-29 | 8.88 | 9.27 | 8.86 | 9.11 | 8.99 | qfq | 65,452,401 | 594,971,204 | 2.47% |
| 2024-11-28 | 8.98 | 9.00 | 8.86 | 8.89 | 8.77 | qfq | 34,520,377 | 308,367,969 | -0.78% |
| 2024-11-27 | 8.79 | 8.97 | 8.72 | 8.96 | 8.84 | qfq | 40,002,458 | 353,755,766 | 1.93% |
| 2024-11-26 | 8.75 | 8.96 | 8.74 | 8.79 | 8.68 | qfq | 34,623,228 | 306,284,047 | -0.11% |
| 2024-11-25 | 8.81 | 8.82 | 8.65 | 8.80 | 8.69 | qfq | 40,930,133 | 357,887,992 | 0.23% |
| 2024-11-22 | 9.16 | 9.18 | 8.78 | 8.78 | 8.67 | qfq | 55,307,814 | 497,477,135 | -4.57% |
| 2024-11-21 | 9.16 | 9.24 | 9.10 | 9.20 | 9.08 | qfq | 43,331,229 | 397,338,153 | 0.33% |
| 2024-11-20 | 9.15 | 9.23 | 9.08 | 9.17 | 9.05 | qfq | 40,419,435 | 370,070,352 | 0.11% |
| 2024-11-19 | 9.09 | 9.20 | 9.00 | 9.16 | 9.04 | qfq | 39,619,717 | 360,528,672 | 1.22% |
| 2024-11-18 | 9.17 | 9.26 | 8.98 | 9.05 | 8.93 | qfq | 52,199,737 | 476,787,403 | -1.20% |
| 2024-11-15 | 9.41 | 9.49 | 9.15 | 9.16 | 9.04 | qfq | 54,329,977 | 506,382,057 | -2.76% |
| 2024-11-14 | 9.53 | 9.64 | 9.39 | 9.42 | 9.30 | qfq | 54,051,288 | 514,247,133 | -1.77% |
| 2024-11-13 | 9.51 | 9.66 | 9.44 | 9.59 | 9.46 | qfq | 55,414,846 | 529,148,217 | -0.10% |
| 2024-11-12 | 9.90 | 9.94 | 9.50 | 9.60 | 9.47 | qfq | 81,029,466 | 787,470,413 | -2.44% |
| 2024-11-11 | 9.71 | 9.85 | 9.66 | 9.84 | 9.71 | qfq | 76,622,060 | 747,773,665 | 0.20% |
| 2024-11-08 | 10.23 | 10.30 | 9.78 | 9.82 | 9.69 | qfq | 123,865,882 | 1,235,979,414 | -1.90% |
| 2024-11-07 | 9.48 | 10.13 | 9.42 | 10.01 | 9.88 | qfq | 149,696,862 | 1,470,445,399 | 4.71% |
| 2024-11-06 | 9.70 | 9.87 | 9.49 | 9.56 | 9.44 | qfq | 110,769,893 | 1,070,286,488 | -0.83% |
| 2024-11-05 | 9.29 | 9.68 | 9.21 | 9.64 | 9.51 | qfq | 119,823,035 | 1,142,272,892 | 3.66% |
| 2024-11-04 | 9.08 | 9.30 | 9.07 | 9.30 | 9.18 | qfq | 67,609,452 | 621,497,256 | 2.99% |
| 2024-11-01 | 9.12 | 9.25 | 9.01 | 9.03 | 8.91 | qfq | 77,032,414 | 702,813,411 | -1.31% |
| 2024-10-31 | 8.96 | 9.31 | 8.93 | 9.15 | 9.03 | qfq | 105,473,323 | 967,181,031 | 2.01% |
| 2024-10-30 | 8.91 | 9.04 | 8.86 | 8.97 | 8.85 | qfq | 48,451,781 | 433,394,112 | 0.00% |
| 2024-10-29 | 9.15 | 9.26 | 8.94 | 8.97 | 8.85 | qfq | 62,024,300 | 563,299,834 | -1.64% |
| 2024-10-28 | 9.07 | 9.15 | 9.03 | 9.12 | 9.00 | qfq | 49,839,297 | 453,192,184 | 0.44% |
| 2024-10-25 | 8.99 | 9.20 | 8.95 | 9.08 | 8.96 | qfq | 59,471,785 | 539,487,835 | 1.23% |
| 2024-10-24 | 8.96 | 9.02 | 8.89 | 8.97 | 8.85 | qfq | 45,697,402 | 409,087,155 | -0.22% |
| 2024-10-23 | 9.05 | 9.16 | 8.95 | 8.99 | 8.87 | qfq | 67,057,403 | 606,576,636 | -0.44% |
| 2024-10-22 | 9.00 | 9.09 | 8.96 | 9.03 | 8.91 | qfq | 53,318,654 | 480,012,157 | 0.33% |
| 2024-10-21 | 9.10 | 9.15 | 8.96 | 9.00 | 8.88 | qfq | 82,740,630 | 748,783,726 | -2.17% |
| 2024-10-18 | 8.83 | 9.57 | 8.70 | 9.20 | 9.08 | qfq | 138,312,054 | 1,258,839,092 | 4.43% |
| 2024-10-17 | 9.04 | 9.10 | 8.80 | 8.81 | 8.70 | qfq | 75,727,754 | 677,084,607 | -2.33% |
| 2024-10-16 | 8.70 | 9.23 | 8.66 | 9.02 | 8.90 | qfq | 103,938,967 | 931,039,424 | 2.97% |
| 2024-10-15 | 8.96 | 9.08 | 8.72 | 8.76 | 8.65 | qfq | 62,258,320 | 555,165,558 | -3.20% |
| 2024-10-14 | 9.07 | 9.10 | 8.65 | 9.05 | 8.93 | qfq | 90,239,987 | 803,402,439 | 0.33% |
| 2024-10-11 | 9.15 | 9.30 | 8.90 | 9.02 | 8.90 | qfq | 92,094,695 | 836,923,041 | -2.28% |
| 2024-10-10 | 9.65 | 9.87 | 9.16 | 9.23 | 9.11 | qfq | 150,878,245 | 1,417,518,410 | -4.94% |
| 2024-10-09 | 10.40 | 10.79 | 9.71 | 9.71 | 9.58 | qfq | 244,903,595 | 2,498,173,404 | -10.01% |
| 2024-10-08 | 10.79 | 10.79 | 10.21 | 10.79 | 10.65 | qfq | 255,932,025 | 2,744,008,353 | 9.99% |
| 2024-09-30 | 9.65 | 9.81 | 9.26 | 9.81 | 9.68 | qfq | 220,261,247 | 2,125,016,169 | 9.98% |
| 2024-09-27 | 8.49 | 8.93 | 8.29 | 8.92 | 8.80 | qfq | 89,041,600 | 763,207,946 | 7.73% |
| 2024-09-26 | 7.81 | 8.28 | 7.77 | 8.28 | 8.17 | qfq | 75,427,948 | 607,620,887 | 5.34% |
| 2024-09-25 | 7.75 | 8.09 | 7.73 | 7.86 | 7.76 | qfq | 88,311,613 | 701,278,021 | 3.42% |
| 2024-09-24 | 7.24 | 7.61 | 7.18 | 7.60 | 7.50 | qfq | 59,398,135 | 441,144,955 | 6.29% |
| 2024-09-23 | 7.14 | 7.19 | 7.10 | 7.15 | 7.06 | qfq | 11,213,831 | 80,123,065 | -0.14% |
| 2024-09-20 | 7.13 | 7.16 | 7.10 | 7.16 | 7.07 | qfq | 12,199,235 | 86,996,667 | 0.00% |
| 2024-09-19 | 7.10 | 7.27 | 7.04 | 7.16 | 7.07 | qfq | 23,297,110 | 166,715,043 | 1.27% |
| 2024-09-18 | 7.05 | 7.09 | 6.95 | 7.07 | 6.98 | qfq | 13,372,500 | 93,828,123 | 0.00% |
| 2024-09-13 | 7.11 | 7.17 | 7.07 | 7.07 | 6.98 | qfq | 13,085,800 | 93,065,261 | -0.42% |
| 2024-09-12 | 7.09 | 7.15 | 7.06 | 7.10 | 7.01 | qfq | 11,736,100 | 83,422,728 | 0.14% |
| 2024-09-11 | 7.07 | 7.12 | 7.03 | 7.09 | 7.00 | qfq | 10,686,300 | 75,608,486 | -0.14% |
| 2024-09-10 | 7.18 | 7.19 | 6.98 | 7.10 | 7.01 | qfq | 19,004,600 | 133,911,235 | -0.56% |
| 2024-09-09 | 7.07 | 7.23 | 7.05 | 7.14 | 7.05 | qfq | 16,775,200 | 120,068,214 | 0.14% |
| 2024-09-06 | 7.29 | 7.34 | 7.12 | 7.13 | 7.04 | qfq | 28,920,453 | 208,593,448 | 0.00% |
| 2024-09-05 | 7.04 | 7.14 | 7.04 | 7.13 | 7.04 | qfq | 14,031,800 | 99,698,382 | 1.28% |
| 2024-09-04 | 7.04 | 7.15 | 7.01 | 7.04 | 6.95 | qfq | 18,421,762 | 130,462,702 | 0.00% |
| 2024-09-03 | 7.03 | 7.10 | 7.00 | 7.04 | 6.95 | qfq | 18,396,820 | 129,579,716 | 0.14% |
| 2024-09-02 | 7.32 | 7.32 | 7.03 | 7.03 | 6.94 | qfq | 32,340,900 | 230,230,616 | -4.35% |
| 2024-08-30 | 7.23 | 7.45 | 7.07 | 7.35 | 7.25 | qfq | 38,809,810 | 283,831,346 | 1.24% |
| 2024-08-29 | 7.28 | 7.37 | 7.26 | 7.26 | 7.17 | qfq | 19,640,207 | 143,484,055 | -0.68% |
| 2024-08-28 | 7.30 | 7.37 | 7.28 | 7.31 | 7.21 | qfq | 8,816,200 | 64,493,564 | 0.14% |
| 2024-08-27 | 7.39 | 7.39 | 7.28 | 7.30 | 7.20 | qfq | 8,071,550 | 59,016,018 | -1.22% |
| 2024-08-26 | 7.35 | 7.46 | 7.35 | 7.39 | 7.29 | qfq | 10,669,901 | 78,887,583 | 0.27% |
| 2024-08-23 | 7.37 | 7.44 | 7.32 | 7.37 | 7.27 | qfq | 10,987,604 | 80,868,520 | 0.14% |
| 2024-08-22 | 7.46 | 7.51 | 7.33 | 7.36 | 7.26 | qfq | 14,108,966 | 104,611,188 | -1.21% |
| 2024-08-21 | 7.46 | 7.52 | 7.44 | 7.45 | 7.35 | qfq | 7,618,842 | 56,937,240 | -0.40% |
| 2024-08-20 | 7.58 | 7.59 | 7.46 | 7.48 | 7.38 | qfq | 13,914,200 | 104,599,578 | -1.19% |
| 2024-08-19 | 7.52 | 7.64 | 7.52 | 7.57 | 7.47 | qfq | 10,601,820 | 80,478,229 | 0.13% |
| 2024-08-16 | 7.65 | 7.67 | 7.54 | 7.56 | 7.46 | qfq | 15,114,716 | 114,587,128 | -1.05% |
| 2024-08-15 | 7.55 | 7.74 | 7.53 | 7.64 | 7.54 | qfq | 19,304,966 | 147,697,373 | 1.19% |
| 2024-08-14 | 7.60 | 7.63 | 7.53 | 7.55 | 7.45 | qfq | 11,913,700 | 90,204,745 | -0.92% |
| 2024-08-13 | 7.55 | 7.62 | 7.50 | 7.62 | 7.52 | qfq | 11,358,432 | 85,847,751 | 0.93% |
| 2024-08-12 | 7.54 | 7.59 | 7.51 | 7.55 | 7.45 | qfq | 9,501,797 | 71,618,642 | 0.00% |
| 2024-08-09 | 7.67 | 7.71 | 7.55 | 7.55 | 7.45 | qfq | 14,388,604 | 109,694,559 | -1.05% |
| 2024-08-08 | 7.61 | 7.73 | 7.58 | 7.63 | 7.53 | qfq | 13,886,600 | 106,175,956 | 0.00% |
| 2024-08-07 | 7.68 | 7.71 | 7.58 | 7.63 | 7.53 | qfq | 13,924,300 | 106,318,348 | -0.78% |
| 2024-08-06 | 7.71 | 7.75 | 7.59 | 7.69 | 7.59 | qfq | 15,141,960 | 116,038,252 | 0.65% |
| 2024-08-05 | 7.68 | 7.83 | 7.60 | 7.64 | 7.54 | qfq | 21,665,460 | 167,045,182 | -1.04% |
| 2024-08-02 | 7.87 | 7.92 | 7.72 | 7.72 | 7.62 | qfq | 21,654,787 | 169,245,943 | -2.15% |
| 2024-08-01 | 7.85 | 7.93 | 7.81 | 7.89 | 7.79 | qfq | 25,018,449 | 197,421,553 | 0.00% |
| 2024-07-31 | 7.53 | 7.96 | 7.51 | 7.89 | 7.79 | qfq | 46,393,102 | 361,463,452 | 5.06% |
| 2024-07-30 | 7.47 | 7.52 | 7.44 | 7.51 | 7.41 | qfq | 11,048,792 | 82,759,466 | 0.27% |
| 2024-07-29 | 7.50 | 7.55 | 7.43 | 7.49 | 7.39 | qfq | 15,254,473 | 114,525,914 | -0.13% |
| 2024-07-26 | 7.34 | 7.54 | 7.32 | 7.50 | 7.40 | qfq | 18,003,950 | 134,589,823 | 2.18% |
| 2024-07-25 | 7.26 | 7.39 | 7.23 | 7.34 | 7.24 | qfq | 14,113,944 | 103,596,615 | 1.10% |
| 2024-07-24 | 7.28 | 7.33 | 7.22 | 7.26 | 7.17 | qfq | 14,714,274 | 107,246,648 | -0.55% |
| 2024-07-23 | 7.45 | 7.48 | 7.30 | 7.30 | 7.20 | qfq | 14,340,462 | 106,082,402 | -2.01% |
| 2024-07-22 | 7.53 | 7.57 | 7.41 | 7.45 | 7.35 | qfq | 17,034,359 | 127,503,967 | -0.40% |
| 2024-07-19 | 7.41 | 7.50 | 7.39 | 7.48 | 7.38 | qfq | 13,480,148 | 100,565,529 | 0.67% |
| 2024-07-18 | 7.40 | 7.44 | 7.30 | 7.43 | 7.33 | qfq | 13,653,737 | 100,716,015 | 0.13% |
| 2024-07-17 | 7.37 | 7.45 | 7.37 | 7.42 | 7.32 | qfq | 12,622,635 | 93,646,648 | 0.27% |
| 2024-07-16 | 7.35 | 7.41 | 7.32 | 7.40 | 7.30 | qfq | 12,824,407 | 94,664,543 | 1.09% |
| 2024-07-15 | 7.34 | 7.39 | 7.30 | 7.32 | 7.22 | qfq | 9,137,400 | 67,027,749 | -0.68% |
| 2024-07-12 | 7.36 | 7.39 | 7.32 | 7.37 | 7.27 | qfq | 10,196,951 | 75,041,252 | 0.00% |
| 2024-07-11 | 7.35 | 7.41 | 7.29 | 7.37 | 7.27 | qfq | 16,498,294 | 121,508,030 | 1.38% |
| 2024-07-10 | 7.20 | 7.34 | 7.18 | 7.27 | 7.18 | qfq | 16,666,050 | 121,305,728 | 0.55% |
| 2024-07-09 | 7.04 | 7.24 | 6.97 | 7.23 | 7.14 | qfq | 23,795,088 | 169,164,777 | 0.98% |
| 2024-07-08 | 7.40 | 7.41 | 7.14 | 7.16 | 6.93 | qfq | 23,862,132 | 172,285,129 | -3.24% |
| 2024-07-05 | 7.38 | 7.46 | 7.33 | 7.40 | 7.16 | qfq | 13,918,720 | 102,839,804 | 0.54% |
| 2024-07-04 | 7.55 | 7.56 | 7.35 | 7.36 | 7.12 | qfq | 16,062,670 | 119,247,517 | -2.13% |
| 2024-07-03 | 7.52 | 7.58 | 7.48 | 7.52 | 7.28 | qfq | 10,854,978 | 81,817,786 | 0.00% |
| 2024-07-02 | 7.55 | 7.62 | 7.49 | 7.52 | 7.28 | qfq | 14,993,852 | 113,169,599 | -0.53% |
| 2024-07-01 | 7.55 | 7.60 | 7.38 | 7.56 | 7.32 | qfq | 19,919,882 | 149,807,825 | 0.13% |
| 2024-06-28 | 7.74 | 7.85 | 7.52 | 7.55 | 7.31 | qfq | 27,426,606 | 210,462,625 | -2.45% |
| 2024-06-27 | 7.80 | 7.83 | 7.73 | 7.74 | 7.49 | qfq | 13,081,644 | 101,653,381 | -1.28% |
| 2024-06-26 | 7.72 | 7.87 | 7.71 | 7.84 | 7.59 | qfq | 12,905,172 | 100,561,214 | 1.16% |
| 2024-06-25 | 7.88 | 7.90 | 7.71 | 7.75 | 7.50 | qfq | 19,998,941 | 155,838,857 | -1.65% |
| 2024-06-24 | 7.93 | 7.96 | 7.84 | 7.88 | 7.63 | qfq | 15,562,800 | 122,831,522 | -1.01% |
| 2024-06-21 | 7.98 | 8.04 | 7.95 | 7.96 | 7.70 | qfq | 11,660,602 | 93,102,550 | 0.25% |
| 2024-06-20 | 8.00 | 8.07 | 7.94 | 7.94 | 7.68 | qfq | 15,087,296 | 120,607,739 | -1.37% |
| 2024-06-19 | 8.14 | 8.17 | 8.04 | 8.05 | 7.79 | qfq | 13,159,175 | 106,303,551 | -1.11% |
| 2024-06-18 | 8.08 | 8.19 | 8.07 | 8.14 | 7.88 | qfq | 15,391,162 | 125,305,557 | 0.37% |
| 2024-06-17 | 8.05 | 8.13 | 8.00 | 8.11 | 7.85 | qfq | 16,569,402 | 133,890,468 | 0.00% |
| 2024-06-14 | 7.88 | 8.14 | 7.86 | 8.11 | 7.85 | qfq | 33,617,335 | 269,233,750 | 2.79% |
| 2024-06-13 | 7.94 | 7.96 | 7.85 | 7.89 | 7.64 | qfq | 14,940,602 | 117,986,494 | -0.38% |
| 2024-06-12 | 7.88 | 7.94 | 7.87 | 7.92 | 7.66 | qfq | 11,356,148 | 89,836,304 | 0.25% |
| 2024-06-11 | 7.85 | 7.99 | 7.85 | 7.90 | 7.65 | qfq | 14,648,059 | 115,953,613 | 0.00% |
| 2024-06-07 | 7.95 | 8.00 | 7.76 | 7.90 | 7.65 | qfq | 24,679,666 | 194,471,343 | -0.63% |
| 2024-06-06 | 8.08 | 8.13 | 7.93 | 7.95 | 7.69 | qfq | 25,888,822 | 206,792,319 | -1.85% |
| 2024-06-05 | 8.15 | 8.18 | 8.09 | 8.10 | 7.84 | qfq | 12,460,800 | 101,372,839 | -0.61% |
| 2024-06-04 | 8.08 | 8.16 | 8.08 | 8.15 | 7.89 | qfq | 16,165,607 | 131,322,124 | 0.62% |
| 2024-06-03 | 8.20 | 8.20 | 8.05 | 8.10 | 7.84 | qfq | 21,761,592 | 176,595,706 | -1.22% |
| 2024-05-31 | 8.23 | 8.28 | 8.20 | 8.20 | 7.94 | qfq | 13,275,593 | 109,333,910 | -0.36% |
| 2024-05-30 | 8.17 | 8.25 | 8.15 | 8.23 | 7.96 | qfq | 13,074,190 | 107,393,286 | 0.49% |
| 2024-05-29 | 8.15 | 8.27 | 8.15 | 8.19 | 7.93 | qfq | 13,642,402 | 112,107,575 | 0.12% |
| 2024-05-28 | 8.25 | 8.27 | 8.16 | 8.18 | 7.92 | qfq | 17,502,407 | 143,448,271 | -1.09% |
| 2024-05-27 | 8.25 | 8.28 | 8.18 | 8.27 | 8.00 | qfq | 16,106,854 | 132,463,140 | 0.73% |
| 2024-05-24 | 8.29 | 8.33 | 8.21 | 8.21 | 7.95 | qfq | 17,722,801 | 146,663,139 | -1.20% |
| 2024-05-23 | 8.46 | 8.46 | 8.28 | 8.31 | 8.04 | qfq | 26,069,718 | 217,738,986 | -1.89% |
| 2024-05-22 | 8.43 | 8.51 | 8.41 | 8.47 | 8.20 | qfq | 17,181,000 | 145,266,982 | 0.24% |
| 2024-05-21 | 8.49 | 8.51 | 8.41 | 8.45 | 8.18 | qfq | 20,119,450 | 170,099,972 | -0.71% |
| 2024-05-20 | 8.55 | 8.67 | 8.49 | 8.51 | 8.24 | qfq | 32,838,846 | 281,513,534 | -0.70% |
| 2024-05-17 | 8.46 | 8.57 | 8.40 | 8.57 | 8.29 | qfq | 25,302,072 | 214,897,087 | 1.42% |
| 2024-05-16 | 8.48 | 8.54 | 8.41 | 8.45 | 8.18 | qfq | 26,714,774 | 226,640,316 | -0.59% |
| 2024-05-15 | 8.83 | 8.86 | 8.47 | 8.50 | 8.23 | qfq | 45,941,847 | 394,994,819 | -2.86% |
| 2024-05-14 | 8.72 | 8.77 | 8.64 | 8.75 | 8.47 | qfq | 26,809,718 | 233,304,962 | -0.11% |
| 2024-05-13 | 8.71 | 8.81 | 8.62 | 8.76 | 8.48 | qfq | 26,565,244 | 231,769,569 | 0.00% |
| 2024-05-10 | 8.74 | 8.77 | 8.65 | 8.76 | 8.48 | qfq | 24,523,293 | 213,789,978 | 0.69% |
| 2024-05-09 | 8.65 | 8.76 | 8.61 | 8.70 | 8.42 | qfq | 22,094,598 | 192,176,799 | 0.58% |
| 2024-05-08 | 8.79 | 8.80 | 8.62 | 8.65 | 8.37 | qfq | 20,502,801 | 177,996,493 | -1.59% |
| 2024-05-07 | 8.79 | 8.84 | 8.73 | 8.79 | 8.51 | qfq | 22,419,402 | 197,010,683 | -0.45% |
| 2024-05-06 | 8.86 | 8.98 | 8.79 | 8.83 | 8.55 | qfq | 35,794,207 | 318,014,740 | 0.80% |
| 2024-04-30 | 8.90 | 8.90 | 8.70 | 8.76 | 8.48 | qfq | 33,219,207 | 291,587,135 | -1.35% |
| 2024-04-29 | 8.78 | 8.98 | 8.77 | 8.88 | 8.59 | qfq | 61,234,108 | 543,606,141 | 1.25% |
| 2024-04-26 | 8.44 | 8.79 | 8.34 | 8.77 | 8.49 | qfq | 81,942,187 | 701,685,069 | 6.82% |
| 2024-04-25 | 8.35 | 8.36 | 8.11 | 8.21 | 7.95 | qfq | 39,164,959 | 321,350,463 | -2.49% |
| 2024-04-24 | 8.45 | 8.45 | 8.35 | 8.42 | 8.15 | qfq | 15,349,428 | 128,804,861 | 0.00% |
| 2024-04-23 | 8.42 | 8.49 | 8.40 | 8.42 | 8.15 | qfq | 14,039,800 | 118,460,451 | 0.00% |
| 2024-04-22 | 8.45 | 8.55 | 8.40 | 8.42 | 8.15 | qfq | 16,909,000 | 143,127,381 | -0.36% |
| 2024-04-19 | 8.52 | 8.59 | 8.42 | 8.45 | 8.18 | qfq | 19,791,615 | 168,228,278 | -1.05% |
| 2024-04-18 | 8.45 | 8.64 | 8.40 | 8.54 | 8.26 | qfq | 28,366,900 | 242,310,839 | 1.07% |
| 2024-04-17 | 8.27 | 8.45 | 8.24 | 8.45 | 8.18 | qfq | 24,077,692 | 201,431,250 | 2.05% |
| 2024-04-16 | 8.40 | 8.51 | 8.24 | 8.28 | 8.01 | qfq | 29,957,646 | 251,455,977 | -1.90% |
| 2024-04-15 | 8.27 | 8.53 | 8.19 | 8.44 | 8.17 | qfq | 25,420,546 | 213,294,602 | 2.30% |
| 2024-04-12 | 8.40 | 8.44 | 8.24 | 8.25 | 7.98 | qfq | 17,832,041 | 148,501,299 | -1.79% |
| 2024-04-11 | 8.35 | 8.47 | 8.32 | 8.40 | 8.13 | qfq | 13,120,622 | 110,411,139 | 0.24% |
| 2024-04-10 | 8.48 | 8.51 | 8.32 | 8.38 | 8.11 | qfq | 17,816,630 | 149,908,360 | -1.53% |
| 2024-04-09 | 8.50 | 8.55 | 8.47 | 8.51 | 8.24 | qfq | 12,530,610 | 106,596,149 | 0.47% |
| 2024-04-08 | 8.57 | 8.61 | 8.46 | 8.47 | 8.20 | qfq | 20,455,029 | 174,257,687 | -1.63% |
| 2024-04-03 | 8.62 | 8.66 | 8.58 | 8.61 | 8.33 | qfq | 14,007,461 | 120,711,978 | -0.12% |
| 2024-04-02 | 8.68 | 8.71 | 8.60 | 8.62 | 8.34 | qfq | 17,510,107 | 151,468,903 | -0.58% |
| 2024-04-01 | 8.61 | 8.68 | 8.59 | 8.67 | 8.39 | qfq | 22,895,842 | 197,707,326 | 1.88% |
| 2024-03-29 | 8.43 | 8.51 | 8.39 | 8.51 | 8.24 | qfq | 20,259,196 | 171,170,065 | 0.83% |
| 2024-03-28 | 8.44 | 8.55 | 8.42 | 8.44 | 8.17 | qfq | 21,099,326 | 178,817,286 | 0.00% |
| 2024-03-27 | 8.55 | 8.59 | 8.42 | 8.44 | 8.17 | qfq | 19,701,500 | 167,674,094 | -1.63% |
| 2024-03-26 | 8.55 | 8.62 | 8.52 | 8.58 | 8.30 | qfq | 18,668,732 | 159,887,746 | 0.12% |
| 2024-03-25 | 8.77 | 8.77 | 8.55 | 8.57 | 8.29 | qfq | 32,555,807 | 282,027,227 | -2.94% |
| 2024-03-22 | 9.00 | 9.03 | 8.82 | 8.83 | 8.55 | qfq | 37,823,645 | 336,848,704 | -2.21% |
| 2024-03-21 | 9.07 | 9.22 | 9.00 | 9.03 | 8.74 | qfq | 45,071,983 | 410,343,010 | 0.78% |
| 2024-03-20 | 8.95 | 9.00 | 8.88 | 8.96 | 8.67 | qfq | 23,741,684 | 212,251,728 | 0.11% |
| 2024-03-19 | 9.08 | 9.08 | 8.95 | 8.95 | 8.66 | qfq | 27,582,778 | 248,421,567 | -1.86% |
| 2024-03-18 | 8.95 | 9.18 | 8.95 | 9.12 | 8.83 | qfq | 43,762,849 | 397,350,922 | 2.13% |
| 2024-03-15 | 8.84 | 8.96 | 8.79 | 8.93 | 8.64 | qfq | 28,535,445 | 253,182,778 | 0.90% |
| 2024-03-14 | 8.91 | 8.99 | 8.80 | 8.85 | 8.56 | qfq | 29,928,554 | 265,928,915 | -1.23% |
| 2024-03-13 | 9.05 | 9.06 | 8.96 | 8.96 | 8.67 | qfq | 26,203,804 | 236,008,542 | -0.78% |
| 2024-03-12 | 9.03 | 9.11 | 8.94 | 9.03 | 8.74 | qfq | 34,628,840 | 312,455,366 | 0.22% |
| 2024-03-11 | 8.91 | 9.01 | 8.88 | 9.01 | 8.72 | qfq | 28,696,239 | 256,482,398 | 1.46% |
| 2024-03-08 | 8.87 | 8.93 | 8.82 | 8.88 | 8.59 | qfq | 26,846,671 | 238,039,430 | -0.22% |
| 2024-03-07 | 8.93 | 9.04 | 8.84 | 8.90 | 8.61 | qfq | 41,469,202 | 370,857,454 | -0.67% |
| 2024-03-06 | 9.01 | 9.11 | 8.83 | 8.96 | 8.67 | qfq | 55,139,258 | 494,267,665 | -1.32% |
| 2024-03-05 | 9.09 | 9.33 | 9.04 | 9.08 | 8.79 | qfq | 70,320,067 | 645,474,563 | 0.44% |
| 2024-03-04 | 9.18 | 9.18 | 9.02 | 9.04 | 8.75 | qfq | 27,694,570 | 251,018,473 | -1.42% |
| 2024-03-01 | 9.10 | 9.21 | 9.03 | 9.17 | 8.87 | qfq | 35,260,419 | 321,722,405 | 0.77% |
| 2024-02-29 | 8.86 | 9.10 | 8.82 | 9.10 | 8.81 | qfq | 39,748,105 | 357,352,425 | 2.48% |
| 2024-02-28 | 9.06 | 9.29 | 8.88 | 8.88 | 8.59 | qfq | 59,076,374 | 538,909,502 | -1.55% |
| 2024-02-27 | 8.83 | 9.02 | 8.81 | 9.02 | 8.73 | qfq | 33,943,217 | 302,878,648 | 1.92% |
| 2024-02-26 | 8.92 | 8.95 | 8.84 | 8.85 | 8.56 | qfq | 29,482,554 | 261,970,846 | -0.78% |
| 2024-02-23 | 8.94 | 8.96 | 8.84 | 8.92 | 8.63 | qfq | 31,053,130 | 276,191,308 | 0.34% |
| 2024-02-22 | 8.76 | 8.94 | 8.71 | 8.89 | 8.60 | qfq | 29,591,335 | 261,723,902 | 0.91% |
| 2024-02-21 | 8.74 | 9.04 | 8.68 | 8.81 | 8.53 | qfq | 45,472,019 | 403,349,079 | 0.23% |
| 2024-02-20 | 8.78 | 8.87 | 8.65 | 8.79 | 8.51 | qfq | 37,520,284 | 328,817,428 | 0.46% |
| 2024-02-19 | 8.93 | 8.93 | 8.65 | 8.75 | 8.47 | qfq | 40,827,622 | 356,810,866 | -2.02% |
| 2024-02-08 | 8.90 | 9.33 | 8.89 | 8.93 | 8.64 | qfq | 70,600,673 | 643,651,347 | 0.45% |
| 2024-02-07 | 8.53 | 8.91 | 8.46 | 8.89 | 8.60 | qfq | 63,094,547 | 555,966,785 | 4.47% |
| 2024-02-06 | 7.75 | 8.54 | 7.75 | 8.51 | 8.24 | qfq | 44,835,672 | 369,527,132 | 7.86% |
| 2024-02-05 | 7.97 | 8.10 | 7.58 | 7.89 | 7.64 | qfq | 41,329,961 | 325,435,163 | -1.99% |
| 2024-02-02 | 8.33 | 8.42 | 7.83 | 8.05 | 7.79 | qfq | 38,217,439 | 310,239,881 | -3.01% |
| 2024-02-01 | 8.33 | 8.53 | 8.21 | 8.30 | 8.03 | qfq | 24,235,747 | 202,972,800 | -0.84% |
| 2024-01-31 | 8.45 | 8.58 | 8.31 | 8.37 | 8.10 | qfq | 27,665,408 | 233,490,951 | -1.30% |
| 2024-01-30 | 8.52 | 8.77 | 8.48 | 8.48 | 8.21 | qfq | 27,607,964 | 237,414,428 | -0.93% |
| 2024-01-29 | 8.72 | 8.77 | 8.55 | 8.56 | 8.28 | qfq | 23,244,479 | 200,849,312 | -1.95% |
| 2024-01-26 | 8.65 | 8.82 | 8.62 | 8.73 | 8.45 | qfq | 31,648,510 | 276,099,329 | 0.34% |
| 2024-01-25 | 8.55 | 8.79 | 8.52 | 8.70 | 8.42 | qfq | 39,537,544 | 342,674,369 | 1.16% |
| 2024-01-24 | 8.33 | 8.68 | 8.14 | 8.60 | 8.32 | qfq | 41,987,935 | 352,675,097 | 4.12% |
| 2024-01-23 | 8.10 | 8.34 | 8.03 | 8.26 | 7.99 | qfq | 24,136,709 | 198,106,506 | 2.10% |
| 2024-01-22 | 8.38 | 8.42 | 8.04 | 8.09 | 7.83 | qfq | 25,786,336 | 212,434,088 | -3.58% |
| 2024-01-19 | 8.45 | 8.48 | 8.37 | 8.39 | 8.12 | qfq | 15,736,083 | 132,386,980 | -1.29% |
| 2024-01-18 | 8.43 | 8.53 | 8.24 | 8.50 | 8.23 | qfq | 30,701,027 | 257,010,024 | 0.59% |
| 2024-01-17 | 8.59 | 8.62 | 8.45 | 8.45 | 8.18 | qfq | 16,229,830 | 138,625,267 | -1.97% |
| 2024-01-16 | 8.52 | 8.65 | 8.48 | 8.62 | 8.34 | qfq | 16,385,559 | 140,312,852 | 0.94% |
| 2024-01-15 | 8.55 | 8.65 | 8.47 | 8.54 | 8.26 | qfq | 12,214,702 | 104,469,681 | -0.23% |
| 2024-01-12 | 8.62 | 8.70 | 8.56 | 8.56 | 8.28 | qfq | 13,057,783 | 112,666,420 | -1.15% |
| 2024-01-11 | 8.51 | 8.70 | 8.51 | 8.66 | 8.38 | qfq | 16,061,186 | 138,412,744 | 1.64% |
| 2024-01-10 | 8.53 | 8.64 | 8.46 | 8.52 | 8.25 | qfq | 13,699,176 | 117,108,367 | -0.47% |
| 2024-01-09 | 8.65 | 8.69 | 8.51 | 8.56 | 8.28 | qfq | 22,952,982 | 197,589,296 | -1.04% |
| 2024-01-08 | 8.82 | 8.83 | 8.65 | 8.65 | 8.37 | qfq | 20,075,770 | 175,122,778 | -2.15% |
| 2024-01-05 | 8.89 | 8.99 | 8.81 | 8.84 | 8.56 | qfq | 17,311,258 | 154,087,974 | -0.67% |
| 2024-01-04 | 9.00 | 9.01 | 8.85 | 8.90 | 8.61 | qfq | 15,937,778 | 141,990,586 | -1.11% |
| 2024-01-03 | 8.96 | 9.06 | 8.96 | 9.00 | 8.71 | qfq | 12,474,353 | 112,377,007 | 0.00% |
| 2024-01-02 | 9.09 | 9.09 | 9.00 | 9.00 | 8.71 | qfq | 14,047,671 | 127,013,077 | -0.88% |
| 2023-12-29 | 9.07 | 9.13 | 9.05 | 9.08 | 8.79 | qfq | 19,239,318 | 174,792,679 | 0.00% |
| 2023-12-28 | 8.84 | 9.14 | 8.81 | 9.08 | 8.79 | qfq | 33,121,174 | 299,295,206 | 2.48% |
| 2023-12-27 | 8.77 | 8.97 | 8.69 | 8.86 | 8.57 | qfq | 24,482,392 | 216,172,557 | 1.03% |
| 2023-12-26 | 8.91 | 8.95 | 8.73 | 8.77 | 8.49 | qfq | 21,380,155 | 188,332,432 | -1.68% |
| 2023-12-25 | 8.98 | 9.03 | 8.89 | 8.92 | 8.63 | qfq | 17,457,939 | 155,836,811 | -1.11% |
| 2023-12-22 | 9.11 | 9.11 | 8.99 | 9.02 | 8.73 | qfq | 24,979,016 | 225,787,356 | -1.10% |
| 2023-12-21 | 9.06 | 9.20 | 9.01 | 9.12 | 8.83 | qfq | 22,249,193 | 202,513,705 | 0.22% |
| 2023-12-20 | 9.42 | 9.42 | 9.09 | 9.10 | 8.81 | qfq | 36,923,775 | 340,243,034 | -3.40% |
| 2023-12-19 | 9.48 | 9.50 | 9.33 | 9.42 | 9.12 | qfq | 27,353,147 | 257,623,854 | -1.15% |
| 2023-12-18 | 9.57 | 9.71 | 9.50 | 9.53 | 9.22 | qfq | 32,825,106 | 315,170,163 | -0.52% |
| 2023-12-15 | 9.50 | 9.70 | 9.48 | 9.58 | 9.27 | qfq | 32,546,622 | 312,693,578 | 0.84% |
| 2023-12-14 | 9.61 | 9.65 | 9.49 | 9.50 | 9.19 | qfq | 20,573,246 | 197,013,414 | -0.52% |
| 2023-12-13 | 9.59 | 9.66 | 9.54 | 9.55 | 9.24 | qfq | 27,392,992 | 263,233,147 | -0.52% |
| 2023-12-12 | 9.57 | 9.65 | 9.55 | 9.60 | 9.29 | qfq | 25,960,184 | 249,286,839 | -0.31% |
| 2023-12-11 | 9.34 | 9.68 | 9.21 | 9.63 | 9.32 | qfq | 44,092,185 | 417,344,977 | 2.77% |
| 2023-12-08 | 9.47 | 9.48 | 9.35 | 9.37 | 9.07 | qfq | 23,809,337 | 224,179,025 | -1.06% |
| 2023-12-07 | 9.34 | 9.49 | 9.32 | 9.47 | 9.16 | qfq | 25,738,697 | 242,632,735 | 1.28% |
| 2023-12-06 | 9.33 | 9.42 | 9.32 | 9.35 | 9.05 | qfq | 19,217,077 | 180,103,575 | -0.11% |
| 2023-12-05 | 9.44 | 9.52 | 9.32 | 9.36 | 9.06 | qfq | 26,888,926 | 252,870,581 | -1.06% |
| 2023-12-04 | 9.55 | 9.56 | 9.46 | 9.46 | 9.16 | qfq | 24,883,580 | 236,738,349 | -0.94% |
| 2023-12-01 | 9.51 | 9.58 | 9.47 | 9.55 | 9.24 | qfq | 29,197,620 | 278,274,592 | -0.10% |
| 2023-11-30 | 9.38 | 9.61 | 9.38 | 9.56 | 9.25 | qfq | 39,271,471 | 373,756,425 | 1.81% |
| 2023-11-29 | 9.46 | 9.50 | 9.38 | 9.39 | 9.09 | qfq | 20,719,728 | 195,309,658 | -0.74% |
| 2023-11-28 | 9.45 | 9.52 | 9.42 | 9.46 | 9.16 | qfq | 24,518,886 | 232,162,805 | 0.11% |
| 2023-11-27 | 9.50 | 9.53 | 9.41 | 9.45 | 9.15 | qfq | 34,956,733 | 330,828,895 | -1.05% |
| 2023-11-24 | 9.72 | 9.72 | 9.52 | 9.55 | 9.24 | qfq | 43,990,294 | 421,805,220 | -2.15% |
| 2023-11-23 | 9.68 | 9.76 | 9.58 | 9.76 | 9.45 | qfq | 40,278,991 | 388,938,508 | 0.83% |
| 2023-11-22 | 9.66 | 9.82 | 9.65 | 9.68 | 9.37 | qfq | 40,551,863 | 394,212,083 | -0.62% |
| 2023-11-21 | 9.85 | 10.05 | 9.70 | 9.74 | 9.43 | qfq | 70,718,014 | 696,621,399 | -1.02% |
| 2023-11-20 | 9.97 | 10.00 | 9.75 | 9.84 | 9.52 | qfq | 85,095,027 | 837,687,542 | -2.67% |
| 2023-11-17 | 9.69 | 10.13 | 9.68 | 10.11 | 9.78 | qfq | 135,058,948 | 1,343,495,257 | 4.23% |
| 2023-11-16 | 9.55 | 9.91 | 9.55 | 9.70 | 9.39 | qfq | 89,764,665 | 876,738,198 | 0.83% |
| 2023-11-15 | 9.55 | 9.94 | 9.43 | 9.62 | 9.31 | qfq | 84,045,937 | 813,894,050 | 2.23% |
| 2023-11-14 | 9.34 | 9.57 | 9.31 | 9.41 | 9.11 | qfq | 43,365,427 | 409,219,322 | 0.86% |
| 2023-11-13 | 9.39 | 9.41 | 9.28 | 9.33 | 9.03 | qfq | 25,871,631 | 241,159,463 | -0.64% |
| 2023-11-10 | 9.38 | 9.46 | 9.33 | 9.39 | 9.09 | qfq | 28,819,674 | 270,760,584 | 0.00% |
| 2023-11-09 | 9.45 | 9.49 | 9.36 | 9.39 | 9.09 | qfq | 26,988,693 | 254,048,400 | -0.74% |
| 2023-11-08 | 9.56 | 9.62 | 9.38 | 9.46 | 9.16 | qfq | 42,372,551 | 401,806,303 | -1.46% |
| 2023-11-07 | 9.48 | 9.65 | 9.44 | 9.60 | 9.29 | qfq | 53,975,651 | 516,464,409 | 0.52% |
| 2023-11-06 | 9.47 | 9.60 | 9.33 | 9.55 | 9.24 | qfq | 80,742,731 | 765,206,095 | 4.37% |
| 2023-11-03 | 9.06 | 9.18 | 9.06 | 9.15 | 8.86 | qfq | 23,084,987 | 210,859,580 | 0.88% |
| 2023-11-02 | 9.11 | 9.20 | 9.06 | 9.07 | 8.78 | qfq | 17,637,921 | 160,900,244 | -0.66% |
| 2023-11-01 | 9.26 | 9.29 | 9.11 | 9.13 | 8.84 | qfq | 24,841,040 | 227,684,422 | -0.11% |
| 2023-10-31 | 9.09 | 9.21 | 9.07 | 9.14 | 8.85 | qfq | 33,780,438 | 309,088,815 | 1.44% |
| 2023-10-30 | 9.02 | 9.05 | 8.94 | 9.01 | 8.72 | qfq | 25,437,785 | 228,858,876 | -0.55% |
| 2023-10-27 | 9.01 | 9.10 | 8.97 | 9.06 | 8.77 | qfq | 22,858,118 | 206,617,850 | 0.22% |
| 2023-10-26 | 9.01 | 9.08 | 8.95 | 9.04 | 8.75 | qfq | 22,634,571 | 204,281,616 | -0.33% |
| 2023-10-25 | 9.15 | 9.23 | 9.07 | 9.07 | 8.78 | qfq | 27,171,931 | 247,905,398 | 0.00% |
| 2023-10-24 | 8.86 | 9.14 | 8.84 | 9.07 | 8.78 | qfq | 33,689,649 | 303,315,829 | 2.60% |
| 2023-10-23 | 9.07 | 9.10 | 8.80 | 8.84 | 8.56 | qfq | 29,958,080 | 266,431,233 | -3.18% |
| 2023-10-20 | 9.01 | 9.23 | 8.98 | 9.13 | 8.84 | qfq | 27,875,330 | 254,234,616 | 0.44% |
| 2023-10-19 | 9.12 | 9.28 | 9.09 | 9.09 | 8.80 | qfq | 29,796,757 | 273,000,541 | -0.76% |
| 2023-10-18 | 9.16 | 9.23 | 9.12 | 9.16 | 8.86 | qfq | 20,786,961 | 190,927,380 | -0.11% |
| 2023-10-17 | 9.06 | 9.27 | 9.02 | 9.17 | 8.87 | qfq | 28,128,194 | 257,732,956 | 1.33% |
| 2023-10-16 | 9.12 | 9.14 | 9.02 | 9.05 | 8.76 | qfq | 17,377,779 | 157,581,760 | -0.33% |
| 2023-10-13 | 9.08 | 9.12 | 9.06 | 9.08 | 8.79 | qfq | 16,159,597 | 146,785,166 | -0.87% |
| 2023-10-12 | 9.20 | 9.26 | 9.12 | 9.16 | 8.86 | qfq | 21,817,684 | 200,036,136 | 0.77% |
| 2023-10-11 | 9.20 | 9.22 | 9.08 | 9.09 | 8.80 | qfq | 21,115,600 | 193,100,961 | -0.76% |
| 2023-10-10 | 9.17 | 9.26 | 9.14 | 9.16 | 8.86 | qfq | 18,985,593 | 174,610,394 | 0.44% |
| 2023-10-09 | 9.24 | 9.25 | 9.06 | 9.12 | 8.83 | qfq | 26,214,221 | 238,703,836 | -1.83% |
| 2023-09-28 | 9.36 | 9.37 | 9.27 | 9.29 | 8.99 | qfq | 19,050,926 | 177,284,027 | -0.32% |
| 2023-09-27 | 9.26 | 9.35 | 9.25 | 9.32 | 9.02 | qfq | 20,248,909 | 188,654,461 | 0.54% |
| 2023-09-26 | 9.21 | 9.32 | 9.19 | 9.27 | 8.97 | qfq | 20,058,336 | 186,057,564 | 0.43% |
| 2023-09-25 | 9.37 | 9.37 | 9.21 | 9.23 | 8.93 | qfq | 30,725,200 | 284,333,720 | -1.91% |
| 2023-09-22 | 9.14 | 9.41 | 9.14 | 9.41 | 9.11 | qfq | 35,114,785 | 327,302,588 | 2.17% |
| 2023-09-21 | 9.24 | 9.31 | 9.20 | 9.21 | 8.91 | qfq | 18,748,576 | 173,292,239 | -0.22% |
| 2023-09-20 | 9.23 | 9.27 | 9.20 | 9.23 | 8.93 | qfq | 14,647,400 | 135,350,491 | -0.22% |
| 2023-09-19 | 9.24 | 9.29 | 9.20 | 9.25 | 8.95 | qfq | 20,272,600 | 187,410,148 | 0.00% |
| 2023-09-18 | 9.23 | 9.27 | 9.16 | 9.25 | 8.95 | qfq | 27,502,225 | 253,762,286 | -1.07% |
| 2023-09-15 | 9.33 | 9.37 | 9.22 | 9.35 | 9.05 | qfq | 31,070,275 | 289,132,931 | 0.86% |
| 2023-09-14 | 9.30 | 9.32 | 9.23 | 9.27 | 8.97 | qfq | 19,072,104 | 176,776,242 | -0.22% |
| 2023-09-13 | 9.38 | 9.40 | 9.25 | 9.29 | 8.99 | qfq | 21,454,205 | 199,671,527 | -1.17% |
| 2023-09-12 | 9.42 | 9.48 | 9.38 | 9.40 | 9.10 | qfq | 21,282,882 | 200,646,583 | -0.53% |
| 2023-09-11 | 9.32 | 9.53 | 9.28 | 9.45 | 9.15 | qfq | 45,147,638 | 424,926,890 | 1.50% |
| 2023-09-08 | 9.28 | 9.36 | 9.24 | 9.31 | 9.01 | qfq | 23,070,104 | 214,313,655 | 0.22% |
| 2023-09-07 | 9.36 | 9.42 | 9.25 | 9.29 | 8.99 | qfq | 31,592,044 | 294,988,875 | -0.75% |
| 2023-09-06 | 9.32 | 9.44 | 9.23 | 9.36 | 9.06 | qfq | 31,725,196 | 296,409,595 | 0.43% |
| 2023-09-05 | 9.45 | 9.46 | 9.28 | 9.32 | 9.02 | qfq | 35,042,954 | 327,377,858 | -1.58% |
| 2023-09-04 | 9.45 | 9.48 | 9.33 | 9.47 | 9.16 | qfq | 38,805,816 | 365,889,865 | 0.85% |
| 2023-09-01 | 9.44 | 9.49 | 9.36 | 9.39 | 9.09 | qfq | 33,892,624 | 319,099,164 | 0.00% |
| 2023-08-31 | 9.64 | 9.66 | 9.34 | 9.39 | 9.09 | qfq | 60,549,266 | 572,199,834 | -2.39% |
| 2023-08-30 | 9.81 | 9.83 | 9.58 | 9.62 | 9.31 | qfq | 74,821,799 | 722,499,449 | -2.83% |
| 2023-08-29 | 9.93 | 9.97 | 9.65 | 9.90 | 9.58 | qfq | 103,941,671 | 1,021,782,628 | -0.30% |
| 2023-08-28 | 10.75 | 10.75 | 9.89 | 9.93 | 9.61 | qfq | 194,876,183 | 2,011,774,266 | 1.64% |
| 2023-08-25 | 9.92 | 9.92 | 9.68 | 9.77 | 9.46 | qfq | 109,904,265 | 1,079,008,324 | -0.91% |
| 2023-08-24 | 9.88 | 10.46 | 9.83 | 9.86 | 9.54 | qfq | 182,550,972 | 1,846,846,365 | 3.68% |
| 2023-08-23 | 9.66 | 9.73 | 9.48 | 9.51 | 9.20 | qfq | 31,860,903 | 305,724,173 | -2.16% |
| 2023-08-22 | 9.61 | 9.79 | 9.54 | 9.72 | 9.41 | qfq | 49,796,014 | 480,800,895 | 1.57% |
| 2023-08-21 | 9.78 | 9.94 | 9.56 | 9.57 | 9.26 | qfq | 59,652,847 | 578,730,451 | -3.33% |
| 2023-08-18 | 10.11 | 10.24 | 9.90 | 9.90 | 9.58 | qfq | 48,637,452 | 487,797,296 | -2.27% |
| 2023-08-17 | 10.01 | 10.24 | 9.97 | 10.13 | 9.80 | qfq | 76,651,275 | 773,724,737 | 0.00% |
| 2023-08-16 | 9.95 | 10.38 | 9.84 | 10.13 | 9.80 | qfq | 73,594,196 | 747,113,246 | 0.70% |
| 2023-08-15 | 9.95 | 10.14 | 9.90 | 10.06 | 9.74 | qfq | 55,933,491 | 560,461,233 | 0.80% |
| 2023-08-14 | 9.90 | 10.10 | 9.85 | 9.98 | 9.66 | qfq | 70,773,150 | 705,216,653 | -1.67% |
| 2023-08-11 | 10.50 | 10.50 | 10.09 | 10.15 | 9.82 | qfq | 98,377,810 | 1,008,204,665 | -3.88% |
| 2023-08-10 | 10.45 | 10.58 | 10.37 | 10.56 | 10.22 | qfq | 86,435,421 | 905,348,473 | 1.54% |
| 2023-08-09 | 10.47 | 10.59 | 10.36 | 10.40 | 10.06 | qfq | 73,656,767 | 769,629,680 | -1.14% |
| 2023-08-08 | 10.66 | 10.75 | 10.29 | 10.52 | 10.18 | qfq | 135,261,923 | 1,422,373,477 | -2.59% |
| 2023-08-07 | 10.54 | 10.81 | 10.40 | 10.80 | 10.45 | qfq | 167,530,580 | 1,785,452,121 | 1.31% |
| 2023-08-04 | 10.78 | 11.50 | 10.63 | 10.66 | 10.32 | qfq | 318,099,922 | 3,489,004,614 | 1.62% |
| 2023-08-03 | 9.88 | 10.70 | 9.71 | 10.49 | 10.15 | qfq | 210,722,596 | 2,157,015,442 | 7.26% |
| 2023-08-02 | 9.71 | 9.93 | 9.69 | 9.78 | 9.46 | qfq | 57,625,696 | 565,582,256 | 0.41% |
| 2023-08-01 | 9.64 | 9.92 | 9.58 | 9.74 | 9.43 | qfq | 80,536,271 | 786,181,393 | -0.10% |
| 2023-07-31 | 9.65 | 10.05 | 9.65 | 9.75 | 9.44 | qfq | 126,512,286 | 1,241,801,510 | 1.56% |
| 2023-07-28 | 9.05 | 9.73 | 9.04 | 9.60 | 9.29 | qfq | 122,146,307 | 1,154,209,701 | 5.61% |
| 2023-07-27 | 9.13 | 9.22 | 9.07 | 9.09 | 8.80 | qfq | 36,204,956 | 331,180,884 | -0.22% |
| 2023-07-26 | 9.11 | 9.17 | 9.02 | 9.11 | 8.82 | qfq | 29,249,550 | 266,186,170 | -0.11% |
| 2023-07-25 | 9.03 | 9.17 | 8.96 | 9.12 | 8.83 | qfq | 66,686,130 | 605,046,505 | 3.64% |
| 2023-07-24 | 8.80 | 8.85 | 8.77 | 8.80 | 8.52 | qfq | 11,898,978 | 104,815,215 | -0.23% |
| 2023-07-21 | 8.83 | 8.89 | 8.80 | 8.82 | 8.54 | qfq | 13,371,287 | 118,145,272 | -0.34% |
| 2023-07-20 | 8.94 | 8.95 | 8.85 | 8.85 | 8.56 | qfq | 14,588,446 | 129,711,933 | -0.67% |
| 2023-07-19 | 8.86 | 8.92 | 8.84 | 8.91 | 8.62 | qfq | 10,728,403 | 95,362,586 | 0.45% |
| 2023-07-18 | 8.86 | 8.94 | 8.81 | 8.87 | 8.58 | qfq | 16,784,759 | 148,976,544 | 0.45% |
| 2023-07-17 | 8.82 | 8.88 | 8.78 | 8.83 | 8.55 | qfq | 17,221,025 | 152,138,773 | 0.11% |