RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中青旅600138.SH
最近收盘价7.042026-07-17
最近交易日2026-07-17
成交量（股）9,927,722
成交额（元）70,608,253
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.036 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-22 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-10 | 2024-05-16 | cash_dividend | 0.085 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.16 | 7.27 | 7.00 | 7.04 | 7.04 | qfq | 9,927,722 | 70,608,253 | -1.68% |
| 2026-07-16 | 7.03 | 7.24 | 6.98 | 7.16 | 7.16 | qfq | 11,010,689 | 78,574,595 | 0.70% |
| 2026-07-15 | 6.90 | 7.14 | 6.85 | 7.11 | 7.11 | qfq | 12,139,399 | 85,635,913 | 2.75% |
| 2026-07-14 | 6.80 | 6.93 | 6.76 | 6.92 | 6.92 | qfq | 7,491,768 | 51,379,655 | 1.76% |
| 2026-07-13 | 6.80 | 6.85 | 6.72 | 6.80 | 6.80 | qfq | 6,814,800 | 46,079,780 | -0.73% |
| 2026-07-10 | 6.67 | 6.88 | 6.53 | 6.85 | 6.85 | qfq | 11,251,099 | 76,241,862 | 3.16% |
| 2026-07-09 | 6.75 | 6.80 | 6.59 | 6.64 | 6.64 | qfq | 9,829,442 | 65,505,165 | -2.64% |
| 2026-07-08 | 6.78 | 6.94 | 6.69 | 6.82 | 6.82 | qfq | 14,238,900 | 96,931,236 | 2.56% |
| 2026-07-07 | 6.85 | 6.85 | 6.63 | 6.65 | 6.65 | qfq | 6,908,450 | 46,218,817 | -2.64% |
| 2026-07-06 | 6.79 | 6.91 | 6.77 | 6.83 | 6.83 | qfq | 7,972,300 | 54,590,738 | 0.59% |
| 2026-07-03 | 6.71 | 6.85 | 6.69 | 6.79 | 6.79 | qfq | 9,389,900 | 63,722,109 | 1.04% |
| 2026-07-02 | 6.64 | 6.79 | 6.61 | 6.72 | 6.72 | qfq | 11,181,828 | 74,950,671 | 0.90% |
| 2026-07-01 | 6.52 | 6.70 | 6.40 | 6.66 | 6.66 | qfq | 10,808,543 | 71,353,013 | 1.99% |
| 2026-06-30 | 6.60 | 6.62 | 6.47 | 6.53 | 6.53 | qfq | 7,643,555 | 49,877,718 | -1.36% |
| 2026-06-29 | 6.53 | 6.63 | 6.35 | 6.62 | 6.62 | qfq | 15,087,018 | 98,350,532 | 0.61% |
| 2026-06-26 | 6.78 | 6.78 | 6.55 | 6.58 | 6.58 | qfq | 14,576,198 | 96,651,773 | -3.09% |
| 2026-06-25 | 6.93 | 6.93 | 6.77 | 6.79 | 6.79 | qfq | 10,333,064 | 70,619,896 | -2.16% |
| 2026-06-24 | 7.08 | 7.08 | 6.85 | 6.94 | 6.94 | qfq | 8,935,214 | 61,934,158 | -2.12% |
| 2026-06-23 | 7.00 | 7.18 | 6.99 | 7.09 | 7.09 | qfq | 9,364,437 | 66,498,727 | 0.57% |
| 2026-06-22 | 7.03 | 7.05 | 6.80 | 7.05 | 7.05 | qfq | 11,258,065 | 77,857,391 | -0.28% |
| 2026-06-18 | 7.14 | 7.14 | 7.02 | 7.07 | 7.07 | qfq | 8,247,478 | 58,395,429 | -1.26% |
| 2026-06-17 | 7.35 | 7.35 | 7.09 | 7.16 | 7.16 | qfq | 12,651,566 | 90,534,569 | -2.72% |
| 2026-06-16 | 7.45 | 7.46 | 7.31 | 7.36 | 7.36 | qfq | 6,987,914 | 51,317,783 | -1.21% |
| 2026-06-15 | 7.40 | 7.54 | 7.38 | 7.45 | 7.45 | qfq | 9,446,699 | 70,331,209 | 0.68% |
| 2026-06-12 | 7.30 | 7.42 | 7.25 | 7.40 | 7.40 | qfq | 12,073,550 | 88,505,946 | 1.79% |
| 2026-06-11 | 7.42 | 7.43 | 7.20 | 7.27 | 7.27 | qfq | 10,477,815 | 76,258,691 | -2.55% |
| 2026-06-10 | 7.37 | 7.55 | 7.35 | 7.46 | 7.46 | qfq | 9,332,464 | 69,297,452 | 0.54% |
| 2026-06-09 | 7.52 | 7.56 | 7.39 | 7.42 | 7.38 | qfq | 9,033,116 | 67,329,058 | -1.72% |
| 2026-06-08 | 7.51 | 7.65 | 7.43 | 7.55 | 7.51 | qfq | 7,670,628 | 57,716,428 | -1.31% |
| 2026-06-05 | 7.56 | 7.71 | 7.56 | 7.65 | 7.61 | qfq | 6,911,762 | 52,790,706 | 1.46% |
| 2026-06-04 | 7.80 | 7.85 | 7.50 | 7.54 | 7.50 | qfq | 9,653,499 | 73,555,563 | -3.46% |
| 2026-06-03 | 7.93 | 7.93 | 7.75 | 7.81 | 7.77 | qfq | 6,492,793 | 50,634,718 | -1.14% |
| 2026-06-02 | 7.93 | 7.95 | 7.87 | 7.90 | 7.86 | qfq | 5,874,965 | 46,441,039 | -0.88% |
| 2026-06-01 | 7.83 | 7.98 | 7.72 | 7.97 | 7.93 | qfq | 8,622,575 | 68,028,848 | 1.92% |
| 2026-05-29 | 7.68 | 7.93 | 7.67 | 7.82 | 7.78 | qfq | 12,736,289 | 99,684,476 | 1.69% |
| 2026-05-28 | 7.71 | 7.76 | 7.64 | 7.69 | 7.65 | qfq | 7,544,872 | 58,115,311 | -0.77% |
| 2026-05-27 | 7.86 | 7.89 | 7.65 | 7.75 | 7.71 | qfq | 11,944,770 | 92,361,408 | -1.27% |
| 2026-05-26 | 7.92 | 7.99 | 7.81 | 7.85 | 7.81 | qfq | 11,471,912 | 90,453,006 | -0.88% |
| 2026-05-25 | 8.05 | 8.06 | 7.91 | 7.92 | 7.88 | qfq | 11,929,515 | 95,030,580 | -1.61% |
| 2026-05-22 | 8.21 | 8.23 | 8.03 | 8.05 | 8.01 | qfq | 10,712,814 | 86,716,238 | -2.07% |
| 2026-05-21 | 8.28 | 8.37 | 8.18 | 8.22 | 8.18 | qfq | 7,454,726 | 61,702,038 | -0.72% |
| 2026-05-20 | 8.41 | 8.43 | 8.26 | 8.28 | 8.24 | qfq | 6,321,920 | 52,517,473 | -1.78% |
| 2026-05-19 | 8.39 | 8.45 | 8.37 | 8.43 | 8.39 | qfq | 5,014,506 | 42,179,784 | 0.48% |
| 2026-05-18 | 8.53 | 8.53 | 8.36 | 8.39 | 8.35 | qfq | 7,459,226 | 62,784,491 | -1.64% |
| 2026-05-15 | 8.69 | 8.70 | 8.50 | 8.53 | 8.49 | qfq | 12,267,073 | 105,143,407 | -2.07% |
| 2026-05-14 | 8.80 | 8.81 | 8.70 | 8.71 | 8.67 | qfq | 6,359,100 | 55,507,867 | -1.14% |
| 2026-05-13 | 8.80 | 8.81 | 8.75 | 8.81 | 8.77 | qfq | 5,531,349 | 48,534,879 | 0.00% |
| 2026-05-12 | 8.90 | 8.91 | 8.80 | 8.81 | 8.77 | qfq | 10,234,302 | 90,379,685 | -1.01% |
| 2026-05-11 | 8.92 | 8.94 | 8.87 | 8.90 | 8.86 | qfq | 9,199,810 | 81,784,833 | -0.45% |
| 2026-05-08 | 8.93 | 8.95 | 8.90 | 8.94 | 8.90 | qfq | 7,007,003 | 62,573,847 | 0.11% |
| 2026-05-07 | 8.98 | 9.01 | 8.91 | 8.93 | 8.89 | qfq | 7,857,749 | 70,194,512 | -0.33% |
| 2026-05-06 | 9.01 | 9.03 | 8.92 | 8.96 | 8.92 | qfq | 9,521,724 | 85,337,907 | -0.55% |
| 2026-04-30 | 9.01 | 9.07 | 8.99 | 9.01 | 8.97 | qfq | 9,795,547 | 88,318,812 | -1.10% |
| 2026-04-29 | 9.02 | 9.13 | 9.01 | 9.11 | 9.07 | qfq | 7,202,031 | 65,521,452 | 0.89% |
| 2026-04-28 | 9.13 | 9.13 | 8.97 | 9.03 | 8.99 | qfq | 9,404,048 | 85,053,961 | -1.31% |
| 2026-04-27 | 9.06 | 9.16 | 9.04 | 9.15 | 9.11 | qfq | 6,239,062 | 56,734,708 | 0.33% |
| 2026-04-24 | 9.10 | 9.14 | 9.03 | 9.12 | 9.08 | qfq | 5,816,774 | 52,807,287 | -0.22% |
| 2026-04-23 | 9.19 | 9.21 | 9.10 | 9.14 | 9.10 | qfq | 7,336,210 | 67,053,203 | -0.44% |
| 2026-04-22 | 9.20 | 9.23 | 9.16 | 9.18 | 9.14 | qfq | 7,118,011 | 65,339,082 | -0.76% |
| 2026-04-21 | 9.32 | 9.37 | 9.20 | 9.25 | 9.21 | qfq | 7,792,152 | 72,158,091 | -0.86% |
| 2026-04-20 | 9.30 | 9.34 | 9.26 | 9.33 | 9.28 | qfq | 6,750,917 | 62,856,071 | 0.21% |
| 2026-04-17 | 9.34 | 9.35 | 9.25 | 9.31 | 9.26 | qfq | 7,954,293 | 73,919,046 | -0.75% |
| 2026-04-16 | 9.27 | 9.40 | 9.26 | 9.38 | 9.33 | qfq | 11,103,590 | 103,842,427 | 0.75% |
| 2026-04-15 | 9.29 | 9.36 | 9.24 | 9.31 | 9.26 | qfq | 9,480,856 | 88,173,313 | 0.43% |
| 2026-04-14 | 9.26 | 9.30 | 9.18 | 9.27 | 9.23 | qfq | 5,445,800 | 50,252,323 | 0.22% |
| 2026-04-13 | 9.23 | 9.27 | 9.18 | 9.25 | 9.21 | qfq | 4,481,461 | 41,325,453 | -0.22% |
| 2026-04-10 | 9.24 | 9.34 | 9.22 | 9.27 | 9.23 | qfq | 6,751,187 | 62,676,069 | 0.76% |
| 2026-04-09 | 9.28 | 9.28 | 9.19 | 9.20 | 9.16 | qfq | 6,603,201 | 60,877,797 | -1.50% |
| 2026-04-08 | 9.23 | 9.34 | 9.22 | 9.34 | 9.29 | qfq | 12,461,048 | 115,691,431 | 2.41% |
| 2026-04-07 | 9.07 | 9.13 | 9.04 | 9.12 | 9.08 | qfq | 4,740,851 | 43,069,390 | 0.55% |
| 2026-04-03 | 9.20 | 9.21 | 9.02 | 9.07 | 9.03 | qfq | 6,474,501 | 58,792,120 | -1.31% |
| 2026-04-02 | 9.29 | 9.29 | 9.14 | 9.19 | 9.15 | qfq | 6,192,804 | 57,012,600 | -1.18% |
| 2026-04-01 | 9.25 | 9.31 | 9.18 | 9.30 | 9.25 | qfq | 8,352,272 | 77,351,784 | 1.31% |
| 2026-03-31 | 9.18 | 9.27 | 9.16 | 9.18 | 9.14 | qfq | 5,652,252 | 52,099,171 | -0.11% |
| 2026-03-30 | 9.06 | 9.20 | 9.05 | 9.19 | 9.15 | qfq | 5,129,794 | 46,934,788 | 0.00% |
| 2026-03-27 | 9.02 | 9.20 | 9.02 | 9.19 | 9.15 | qfq | 6,043,348 | 55,284,472 | 0.44% |
| 2026-03-26 | 9.21 | 9.26 | 9.10 | 9.15 | 9.11 | qfq | 6,832,695 | 62,741,415 | -0.97% |
| 2026-03-25 | 9.10 | 9.25 | 9.07 | 9.24 | 9.20 | qfq | 9,024,158 | 82,908,212 | 1.43% |
| 2026-03-24 | 9.03 | 9.11 | 8.93 | 9.11 | 9.07 | qfq | 7,541,854 | 68,025,342 | 2.13% |
| 2026-03-23 | 9.17 | 9.18 | 8.88 | 8.92 | 8.88 | qfq | 16,007,972 | 144,512,345 | -3.78% |
| 2026-03-20 | 9.34 | 9.36 | 9.27 | 9.27 | 9.23 | qfq | 9,279,992 | 86,359,968 | -0.64% |
| 2026-03-19 | 9.39 | 9.42 | 9.30 | 9.33 | 9.28 | qfq | 10,203,350 | 95,363,607 | -1.27% |
| 2026-03-18 | 9.50 | 9.50 | 9.37 | 9.45 | 9.40 | qfq | 10,000,700 | 94,155,434 | -0.32% |
| 2026-03-17 | 9.53 | 9.60 | 9.47 | 9.48 | 9.43 | qfq | 8,927,061 | 85,193,693 | -0.52% |
| 2026-03-16 | 9.42 | 9.54 | 9.42 | 9.53 | 9.48 | qfq | 8,237,216 | 78,197,041 | 0.74% |
| 2026-03-13 | 9.52 | 9.58 | 9.44 | 9.46 | 9.41 | qfq | 11,949,636 | 113,772,969 | -0.73% |
| 2026-03-12 | 9.50 | 9.54 | 9.48 | 9.53 | 9.48 | qfq | 10,065,862 | 95,697,239 | 0.32% |
| 2026-03-11 | 9.53 | 9.54 | 9.46 | 9.50 | 9.45 | qfq | 7,350,400 | 69,734,883 | -0.42% |
| 2026-03-10 | 9.52 | 9.55 | 9.50 | 9.54 | 9.49 | qfq | 9,250,670 | 88,161,883 | 0.74% |
| 2026-03-09 | 9.42 | 9.48 | 9.39 | 9.47 | 9.42 | qfq | 11,072,500 | 104,351,658 | -0.32% |
| 2026-03-06 | 9.38 | 9.52 | 9.35 | 9.50 | 9.45 | qfq | 8,168,935 | 77,320,777 | 1.06% |
| 2026-03-05 | 9.45 | 9.47 | 9.36 | 9.40 | 9.35 | qfq | 10,146,600 | 95,653,987 | 0.32% |
| 2026-03-04 | 9.44 | 9.52 | 9.29 | 9.37 | 9.32 | qfq | 18,753,735 | 176,103,766 | -1.16% |
| 2026-03-03 | 9.58 | 9.67 | 9.42 | 9.48 | 9.43 | qfq | 17,847,225 | 170,598,149 | -1.35% |
| 2026-03-02 | 9.68 | 9.73 | 9.53 | 9.61 | 9.56 | qfq | 23,358,659 | 224,531,295 | -2.04% |
| 2026-02-27 | 9.75 | 9.84 | 9.75 | 9.81 | 9.76 | qfq | 10,231,297 | 100,227,567 | 0.62% |
| 2026-02-26 | 9.80 | 9.85 | 9.74 | 9.75 | 9.70 | qfq | 12,766,576 | 124,748,696 | -0.71% |
| 2026-02-25 | 9.81 | 9.89 | 9.79 | 9.82 | 9.77 | qfq | 14,728,595 | 145,003,910 | 0.10% |
| 2026-02-24 | 9.98 | 10.00 | 9.73 | 9.81 | 9.76 | qfq | 20,780,486 | 203,363,443 | -1.41% |
| 2026-02-13 | 9.88 | 10.09 | 9.84 | 9.95 | 9.90 | qfq | 21,341,456 | 212,476,964 | 0.81% |
| 2026-02-12 | 10.03 | 10.05 | 9.85 | 9.87 | 9.82 | qfq | 21,232,300 | 210,379,862 | -1.79% |
| 2026-02-11 | 10.18 | 10.18 | 10.00 | 10.05 | 10.00 | qfq | 17,724,378 | 178,268,940 | -1.47% |
| 2026-02-10 | 10.07 | 10.22 | 9.95 | 10.20 | 10.15 | qfq | 25,383,684 | 256,418,232 | 0.99% |
| 2026-02-09 | 10.12 | 10.12 | 10.02 | 10.10 | 10.05 | qfq | 13,245,815 | 133,426,922 | 0.50% |
| 2026-02-06 | 10.15 | 10.17 | 10.01 | 10.05 | 10.00 | qfq | 15,604,200 | 157,182,752 | -1.18% |
| 2026-02-05 | 10.05 | 10.22 | 10.01 | 10.17 | 10.12 | qfq | 20,610,914 | 209,124,689 | 1.19% |
| 2026-02-04 | 9.97 | 10.09 | 9.93 | 10.05 | 10.00 | qfq | 15,504,361 | 155,660,949 | 0.50% |
| 2026-02-03 | 9.96 | 10.12 | 9.90 | 10.00 | 9.95 | qfq | 16,374,038 | 163,505,995 | 0.50% |
| 2026-02-02 | 9.85 | 10.16 | 9.80 | 9.95 | 9.90 | qfq | 30,835,460 | 310,014,955 | 0.71% |
| 2026-01-30 | 9.86 | 10.03 | 9.86 | 9.88 | 9.83 | qfq | 24,127,743 | 239,905,296 | 0.41% |
| 2026-01-29 | 9.72 | 9.85 | 9.62 | 9.84 | 9.79 | qfq | 20,503,467 | 200,403,669 | 1.23% |
| 2026-01-28 | 9.72 | 9.76 | 9.69 | 9.72 | 9.67 | qfq | 14,550,352 | 141,443,528 | 0.21% |
| 2026-01-27 | 9.88 | 9.91 | 9.66 | 9.70 | 9.65 | qfq | 25,689,651 | 250,478,903 | -2.90% |
| 2026-01-26 | 10.09 | 10.12 | 9.94 | 9.99 | 9.94 | qfq | 20,727,832 | 207,326,725 | -1.28% |
| 2026-01-23 | 10.15 | 10.16 | 10.10 | 10.12 | 10.07 | qfq | 15,229,686 | 154,160,346 | -0.10% |
| 2026-01-22 | 10.10 | 10.19 | 10.07 | 10.13 | 10.08 | qfq | 13,595,371 | 137,662,111 | 0.20% |
| 2026-01-21 | 10.15 | 10.19 | 10.05 | 10.11 | 10.06 | qfq | 14,782,300 | 149,476,823 | -1.08% |
| 2026-01-20 | 10.17 | 10.24 | 10.09 | 10.22 | 10.17 | qfq | 19,465,919 | 197,943,570 | 0.10% |
| 2026-01-19 | 9.94 | 10.22 | 9.94 | 10.21 | 10.16 | qfq | 28,145,570 | 284,946,183 | 2.41% |
| 2026-01-16 | 10.15 | 10.28 | 9.96 | 9.97 | 9.92 | qfq | 44,309,379 | 447,048,505 | -3.39% |
| 2026-01-15 | 10.40 | 10.59 | 10.24 | 10.32 | 10.27 | qfq | 63,947,972 | 664,408,225 | 2.48% |
| 2026-01-14 | 9.99 | 10.13 | 9.91 | 10.07 | 10.02 | qfq | 32,389,980 | 325,163,531 | 0.80% |
| 2026-01-13 | 10.13 | 10.13 | 9.97 | 9.99 | 9.94 | qfq | 24,357,396 | 244,570,525 | -1.38% |
| 2026-01-12 | 9.98 | 10.16 | 9.94 | 10.13 | 10.08 | qfq | 35,356,876 | 355,290,363 | 1.50% |
| 2026-01-09 | 9.87 | 10.01 | 9.83 | 9.98 | 9.93 | qfq | 34,726,245 | 343,910,566 | 1.11% |
| 2026-01-08 | 9.80 | 9.91 | 9.80 | 9.87 | 9.82 | qfq | 20,863,510 | 205,524,115 | -1.00% |
| 2026-01-07 | 9.85 | 10.04 | 9.82 | 9.97 | 9.92 | qfq | 33,263,562 | 330,568,930 | 1.32% |
| 2026-01-06 | 9.79 | 9.85 | 9.76 | 9.84 | 9.79 | qfq | 21,196,761 | 207,935,770 | 0.51% |
| 2026-01-05 | 9.88 | 9.89 | 9.72 | 9.79 | 9.74 | qfq | 29,154,838 | 285,003,051 | -0.91% |
| 2025-12-31 | 9.99 | 10.03 | 9.84 | 9.88 | 9.83 | qfq | 24,957,425 | 247,341,827 | -1.30% |
| 2025-12-30 | 9.89 | 10.06 | 9.75 | 10.01 | 9.96 | qfq | 31,572,290 | 312,621,719 | 0.60% |
| 2025-12-29 | 10.05 | 10.12 | 9.94 | 9.95 | 9.90 | qfq | 25,887,743 | 259,036,875 | -0.90% |
| 2025-12-26 | 10.08 | 10.15 | 9.95 | 10.04 | 9.99 | qfq | 28,888,757 | 290,154,444 | -0.79% |
| 2025-12-25 | 10.18 | 10.24 | 10.00 | 10.12 | 10.07 | qfq | 29,540,431 | 298,600,396 | -0.78% |
| 2025-12-24 | 10.27 | 10.30 | 10.09 | 10.20 | 10.15 | qfq | 30,531,139 | 311,542,113 | -0.68% |
| 2025-12-23 | 10.17 | 10.60 | 10.09 | 10.27 | 10.22 | qfq | 51,835,876 | 532,280,329 | 0.49% |
| 2025-12-22 | 10.19 | 10.42 | 10.19 | 10.22 | 10.17 | qfq | 70,302,518 | 722,572,563 | 1.79% |
| 2025-12-19 | 9.63 | 10.15 | 9.55 | 10.04 | 9.99 | qfq | 57,361,894 | 567,084,124 | 5.02% |
| 2025-12-18 | 9.47 | 9.60 | 9.43 | 9.56 | 9.51 | qfq | 13,112,507 | 125,056,201 | 0.63% |
| 2025-12-17 | 9.39 | 9.52 | 9.37 | 9.50 | 9.45 | qfq | 14,009,901 | 132,588,675 | 1.50% |
| 2025-12-16 | 9.36 | 9.43 | 9.33 | 9.36 | 9.31 | qfq | 8,712,939 | 81,687,677 | -0.11% |
| 2025-12-15 | 9.42 | 9.43 | 9.34 | 9.37 | 9.32 | qfq | 8,893,216 | 83,419,268 | -0.64% |
| 2025-12-12 | 9.46 | 9.49 | 9.40 | 9.43 | 9.38 | qfq | 13,807,483 | 130,081,941 | -0.32% |
| 2025-12-11 | 9.55 | 9.55 | 9.41 | 9.46 | 9.41 | qfq | 11,906,057 | 112,754,135 | -1.05% |
| 2025-12-10 | 9.57 | 9.58 | 9.50 | 9.56 | 9.51 | qfq | 7,574,851 | 72,274,324 | 0.31% |
| 2025-12-09 | 9.58 | 9.58 | 9.51 | 9.53 | 9.48 | qfq | 7,555,745 | 72,044,237 | -0.42% |
| 2025-12-08 | 9.57 | 9.61 | 9.54 | 9.57 | 9.52 | qfq | 8,236,968 | 78,840,005 | 0.10% |
| 2025-12-05 | 9.52 | 9.57 | 9.48 | 9.56 | 9.51 | qfq | 6,414,900 | 61,121,993 | 0.31% |
| 2025-12-04 | 9.61 | 9.61 | 9.48 | 9.53 | 9.48 | qfq | 9,480,700 | 90,267,679 | -0.73% |
| 2025-12-03 | 9.63 | 9.66 | 9.58 | 9.60 | 9.55 | qfq | 9,276,131 | 89,213,108 | -0.41% |
| 2025-12-02 | 9.63 | 9.67 | 9.56 | 9.64 | 9.59 | qfq | 8,459,451 | 81,355,097 | 0.10% |
| 2025-12-01 | 9.58 | 9.67 | 9.58 | 9.63 | 9.58 | qfq | 10,089,264 | 97,143,738 | 0.63% |
| 2025-11-28 | 9.56 | 9.58 | 9.51 | 9.57 | 9.52 | qfq | 7,263,772 | 69,302,739 | 0.10% |
| 2025-11-27 | 9.59 | 9.64 | 9.54 | 9.56 | 9.51 | qfq | 7,614,569 | 73,009,258 | -0.31% |
| 2025-11-26 | 9.65 | 9.68 | 9.56 | 9.59 | 9.54 | qfq | 8,738,144 | 84,062,983 | -0.83% |
| 2025-11-25 | 9.61 | 9.68 | 9.57 | 9.67 | 9.62 | qfq | 11,552,100 | 111,075,752 | 0.73% |
| 2025-11-24 | 9.52 | 9.64 | 9.49 | 9.60 | 9.55 | qfq | 10,827,037 | 103,587,357 | 1.27% |
| 2025-11-21 | 9.61 | 9.69 | 9.46 | 9.48 | 9.43 | qfq | 17,927,063 | 171,562,904 | -2.07% |
| 2025-11-20 | 9.78 | 9.80 | 9.67 | 9.68 | 9.63 | qfq | 11,032,563 | 107,254,249 | -0.82% |
| 2025-11-19 | 9.79 | 9.80 | 9.69 | 9.76 | 9.71 | qfq | 9,873,611 | 96,171,856 | 0.10% |
| 2025-11-18 | 9.84 | 9.86 | 9.73 | 9.75 | 9.70 | qfq | 11,046,060 | 107,967,060 | -1.12% |
| 2025-11-17 | 9.88 | 9.89 | 9.78 | 9.86 | 9.81 | qfq | 12,009,759 | 118,149,793 | -0.30% |
| 2025-11-14 | 9.93 | 10.04 | 9.88 | 9.89 | 9.84 | qfq | 12,821,100 | 127,558,720 | -0.80% |
| 2025-11-13 | 9.88 | 10.02 | 9.84 | 9.97 | 9.92 | qfq | 15,679,840 | 155,462,760 | 0.81% |
| 2025-11-12 | 9.92 | 9.99 | 9.86 | 9.89 | 9.84 | qfq | 12,731,857 | 126,244,425 | -0.30% |
| 2025-11-11 | 9.91 | 9.93 | 9.87 | 9.92 | 9.87 | qfq | 11,972,081 | 118,553,697 | -0.10% |
| 2025-11-10 | 9.80 | 9.95 | 9.76 | 9.93 | 9.88 | qfq | 18,689,187 | 184,764,609 | 1.53% |
| 2025-11-07 | 9.77 | 9.83 | 9.76 | 9.78 | 9.73 | qfq | 10,058,107 | 98,468,102 | 0.10% |
| 2025-11-06 | 9.80 | 9.80 | 9.73 | 9.77 | 9.72 | qfq | 10,173,320 | 99,300,323 | -0.31% |
| 2025-11-05 | 9.73 | 9.83 | 9.70 | 9.80 | 9.75 | qfq | 15,984,703 | 156,438,938 | 0.51% |
| 2025-11-04 | 9.72 | 9.79 | 9.70 | 9.75 | 9.70 | qfq | 12,292,087 | 119,786,320 | 0.21% |
| 2025-11-03 | 9.70 | 9.74 | 9.67 | 9.73 | 9.68 | qfq | 9,356,508 | 90,833,486 | 0.31% |
| 2025-10-31 | 9.61 | 9.70 | 9.61 | 9.70 | 9.65 | qfq | 10,454,907 | 101,044,475 | 0.41% |
| 2025-10-30 | 9.68 | 9.71 | 9.63 | 9.66 | 9.61 | qfq | 9,257,386 | 89,486,870 | -0.21% |
| 2025-10-29 | 9.69 | 9.69 | 9.63 | 9.68 | 9.63 | qfq | 9,197,324 | 88,794,815 | -0.10% |
| 2025-10-28 | 9.70 | 9.74 | 9.68 | 9.69 | 9.64 | qfq | 7,626,336 | 74,011,855 | -0.21% |
| 2025-10-27 | 9.73 | 9.74 | 9.69 | 9.71 | 9.66 | qfq | 9,102,176 | 88,408,364 | 0.00% |
| 2025-10-24 | 9.76 | 9.77 | 9.70 | 9.71 | 9.66 | qfq | 9,403,836 | 91,399,527 | -0.51% |
| 2025-10-23 | 9.72 | 9.77 | 9.68 | 9.76 | 9.71 | qfq | 7,963,987 | 77,484,067 | 0.31% |
| 2025-10-22 | 9.71 | 9.75 | 9.69 | 9.73 | 9.68 | qfq | 7,345,027 | 71,430,798 | 0.21% |
| 2025-10-21 | 9.71 | 9.74 | 9.67 | 9.71 | 9.66 | qfq | 8,983,395 | 87,309,240 | 0.21% |
| 2025-10-20 | 9.63 | 9.71 | 9.62 | 9.69 | 9.64 | qfq | 9,092,983 | 87,934,247 | 1.15% |
| 2025-10-17 | 9.70 | 9.74 | 9.57 | 9.58 | 9.53 | qfq | 10,442,980 | 100,727,630 | -1.34% |
| 2025-10-16 | 9.76 | 9.79 | 9.68 | 9.71 | 9.66 | qfq | 8,767,362 | 85,217,773 | -0.51% |
| 2025-10-15 | 9.71 | 9.77 | 9.68 | 9.76 | 9.71 | qfq | 8,683,195 | 84,558,657 | 0.72% |
| 2025-10-14 | 9.66 | 9.74 | 9.66 | 9.69 | 9.64 | qfq | 11,598,893 | 112,577,091 | 0.31% |
| 2025-10-13 | 9.60 | 9.68 | 9.53 | 9.66 | 9.61 | qfq | 14,164,407 | 136,197,744 | -1.02% |
| 2025-10-10 | 9.73 | 9.80 | 9.72 | 9.76 | 9.71 | qfq | 13,351,554 | 130,431,117 | 0.21% |
| 2025-10-09 | 9.87 | 9.87 | 9.67 | 9.74 | 9.69 | qfq | 21,156,200 | 205,871,351 | -1.22% |
| 2025-09-30 | 9.94 | 9.97 | 9.86 | 9.86 | 9.81 | qfq | 13,776,473 | 136,399,515 | -0.80% |
| 2025-09-29 | 9.95 | 9.97 | 9.83 | 9.94 | 9.89 | qfq | 14,778,741 | 146,416,126 | -0.10% |
| 2025-09-26 | 9.98 | 10.02 | 9.94 | 9.95 | 9.90 | qfq | 10,102,931 | 100,802,969 | -0.60% |
| 2025-09-25 | 10.04 | 10.09 | 9.95 | 10.01 | 9.96 | qfq | 17,432,170 | 174,473,105 | -0.69% |
| 2025-09-24 | 10.01 | 10.09 | 9.90 | 10.08 | 10.03 | qfq | 17,931,218 | 179,479,011 | 0.30% |
| 2025-09-23 | 10.31 | 10.34 | 9.93 | 10.05 | 10.00 | qfq | 32,030,551 | 322,297,271 | -2.80% |
| 2025-09-22 | 10.63 | 10.63 | 10.29 | 10.34 | 10.29 | qfq | 37,237,949 | 388,416,492 | -3.36% |
| 2025-09-19 | 10.34 | 10.72 | 10.17 | 10.70 | 10.65 | qfq | 62,172,210 | 651,562,220 | 3.08% |
| 2025-09-18 | 10.32 | 10.46 | 10.29 | 10.38 | 10.33 | qfq | 36,137,626 | 374,509,066 | 0.58% |
| 2025-09-17 | 10.50 | 10.54 | 10.29 | 10.32 | 10.27 | qfq | 23,912,484 | 247,639,564 | -0.86% |
| 2025-09-16 | 10.35 | 10.50 | 10.29 | 10.41 | 10.36 | qfq | 26,665,881 | 276,885,226 | 0.97% |
| 2025-09-15 | 10.32 | 10.35 | 10.22 | 10.31 | 10.26 | qfq | 15,523,130 | 159,454,432 | 0.00% |
| 2025-09-12 | 10.34 | 10.42 | 10.30 | 10.31 | 10.26 | qfq | 21,248,800 | 220,028,596 | -0.67% |
| 2025-09-11 | 10.40 | 10.41 | 10.23 | 10.38 | 10.33 | qfq | 23,683,192 | 243,860,404 | -0.57% |
| 2025-09-10 | 10.35 | 10.47 | 10.32 | 10.44 | 10.39 | qfq | 24,875,612 | 259,121,110 | 0.87% |
| 2025-09-09 | 10.32 | 10.40 | 10.26 | 10.35 | 10.30 | qfq | 21,564,226 | 222,634,170 | 0.00% |
| 2025-09-08 | 10.37 | 10.51 | 10.31 | 10.35 | 10.30 | qfq | 32,826,524 | 340,919,103 | -0.58% |
| 2025-09-05 | 10.30 | 10.41 | 10.09 | 10.41 | 10.36 | qfq | 39,090,434 | 400,701,496 | 1.46% |
| 2025-09-04 | 10.11 | 10.32 | 10.06 | 10.26 | 10.21 | qfq | 34,407,710 | 351,949,836 | 1.48% |
| 2025-09-03 | 10.24 | 10.26 | 10.00 | 10.11 | 10.06 | qfq | 23,872,667 | 241,779,917 | -1.08% |
| 2025-09-02 | 10.27 | 10.27 | 10.15 | 10.22 | 10.17 | qfq | 20,997,493 | 214,195,292 | -0.58% |
| 2025-09-01 | 10.22 | 10.33 | 10.15 | 10.28 | 10.23 | qfq | 28,919,145 | 297,063,480 | 0.88% |
| 2025-08-29 | 10.05 | 10.20 | 10.04 | 10.19 | 10.14 | qfq | 26,014,764 | 263,893,369 | 1.60% |
| 2025-08-28 | 9.98 | 10.12 | 9.88 | 10.03 | 9.98 | qfq | 21,730,488 | 217,595,967 | 0.50% |
| 2025-08-27 | 10.17 | 10.18 | 9.97 | 9.98 | 9.93 | qfq | 24,061,300 | 242,515,065 | -1.87% |
| 2025-08-26 | 10.14 | 10.22 | 10.12 | 10.17 | 10.12 | qfq | 16,577,582 | 168,662,482 | 0.00% |
| 2025-08-25 | 10.11 | 10.18 | 10.09 | 10.17 | 10.12 | qfq | 21,467,500 | 217,685,287 | 0.59% |
| 2025-08-22 | 10.06 | 10.11 | 10.02 | 10.11 | 10.06 | qfq | 16,395,565 | 165,130,511 | 0.30% |
| 2025-08-21 | 10.08 | 10.14 | 10.03 | 10.08 | 10.03 | qfq | 18,971,638 | 191,267,520 | -0.10% |
| 2025-08-20 | 9.98 | 10.10 | 9.94 | 10.09 | 10.04 | qfq | 19,722,603 | 197,903,032 | 1.00% |
| 2025-08-19 | 9.99 | 10.03 | 9.94 | 9.99 | 9.94 | qfq | 14,117,083 | 140,928,054 | 0.10% |
| 2025-08-18 | 9.93 | 10.02 | 9.93 | 9.98 | 9.93 | qfq | 18,669,821 | 186,494,362 | 0.60% |
| 2025-08-15 | 9.82 | 9.92 | 9.82 | 9.92 | 9.87 | qfq | 12,547,891 | 123,944,156 | 0.71% |
| 2025-08-14 | 9.92 | 10.00 | 9.85 | 9.85 | 9.80 | qfq | 15,709,300 | 155,905,231 | -0.91% |
| 2025-08-13 | 10.00 | 10.04 | 9.90 | 9.94 | 9.89 | qfq | 17,083,450 | 169,969,053 | 0.40% |
| 2025-08-12 | 9.88 | 9.93 | 9.87 | 9.90 | 9.85 | qfq | 9,621,120 | 95,224,020 | 0.10% |
| 2025-08-11 | 9.88 | 9.91 | 9.85 | 9.89 | 9.84 | qfq | 12,097,842 | 119,521,247 | 0.20% |
| 2025-08-08 | 9.84 | 9.92 | 9.82 | 9.87 | 9.82 | qfq | 13,358,613 | 131,990,396 | 0.20% |
| 2025-08-07 | 9.85 | 9.86 | 9.81 | 9.85 | 9.80 | qfq | 11,160,103 | 109,784,645 | 0.00% |
| 2025-08-06 | 9.86 | 9.88 | 9.80 | 9.85 | 9.80 | qfq | 11,908,191 | 117,122,724 | -0.20% |
| 2025-08-05 | 9.83 | 9.88 | 9.80 | 9.87 | 9.82 | qfq | 10,924,105 | 107,560,732 | 0.41% |
| 2025-08-04 | 9.80 | 9.83 | 9.77 | 9.83 | 9.78 | qfq | 10,245,117 | 100,373,114 | 0.00% |
| 2025-08-01 | 9.86 | 9.91 | 9.77 | 9.83 | 9.78 | qfq | 17,062,000 | 167,648,755 | -0.30% |
| 2025-07-31 | 10.04 | 10.06 | 9.85 | 9.86 | 9.81 | qfq | 15,809,699 | 157,097,678 | -1.69% |
| 2025-07-30 | 9.96 | 10.10 | 9.94 | 10.03 | 9.98 | qfq | 17,414,960 | 174,776,874 | 0.50% |
| 2025-07-29 | 9.99 | 10.05 | 9.87 | 9.98 | 9.93 | qfq | 13,236,390 | 131,511,532 | -0.20% |
| 2025-07-28 | 10.05 | 10.13 | 9.98 | 10.00 | 9.95 | qfq | 13,966,685 | 140,208,898 | -0.50% |
| 2025-07-25 | 10.15 | 10.19 | 10.03 | 10.05 | 10.00 | qfq | 15,825,200 | 159,537,553 | -0.50% |
| 2025-07-24 | 9.92 | 10.10 | 9.92 | 10.10 | 10.05 | qfq | 23,708,049 | 238,336,460 | 1.81% |
| 2025-07-23 | 9.95 | 10.05 | 9.91 | 9.92 | 9.87 | qfq | 19,224,200 | 191,658,171 | -0.30% |
| 2025-07-22 | 9.91 | 9.95 | 9.86 | 9.95 | 9.90 | qfq | 13,836,600 | 137,149,768 | 0.40% |
| 2025-07-21 | 9.86 | 9.92 | 9.84 | 9.91 | 9.86 | qfq | 16,924,055 | 167,462,224 | 0.51% |
| 2025-07-18 | 9.81 | 9.86 | 9.81 | 9.86 | 9.81 | qfq | 10,421,117 | 102,501,100 | 0.51% |
| 2025-07-17 | 9.76 | 9.82 | 9.75 | 9.81 | 9.76 | qfq | 9,151,002 | 89,571,082 | 0.41% |
| 2025-07-16 | 9.76 | 9.80 | 9.71 | 9.77 | 9.72 | qfq | 8,668,058 | 84,628,834 | 0.21% |
| 2025-07-15 | 9.87 | 9.87 | 9.71 | 9.75 | 9.70 | qfq | 17,133,074 | 167,529,690 | -1.32% |
| 2025-07-14 | 9.91 | 9.93 | 9.86 | 9.88 | 9.83 | qfq | 9,495,357 | 93,868,056 | -0.20% |
| 2025-07-11 | 9.90 | 9.93 | 9.85 | 9.90 | 9.85 | qfq | 13,585,798 | 134,386,951 | 0.00% |
| 2025-07-10 | 9.84 | 9.93 | 9.82 | 9.90 | 9.85 | qfq | 13,326,295 | 131,726,674 | 0.51% |
| 2025-07-09 | 9.83 | 9.88 | 9.81 | 9.85 | 9.80 | qfq | 11,400,889 | 112,203,298 | 0.20% |
| 2025-07-08 | 9.80 | 9.85 | 9.77 | 9.83 | 9.78 | qfq | 10,601,663 | 104,031,734 | 0.20% |
| 2025-07-07 | 9.78 | 9.85 | 9.78 | 9.81 | 9.76 | qfq | 7,464,635 | 73,306,284 | 0.00% |
| 2025-07-04 | 9.83 | 9.83 | 9.76 | 9.81 | 9.76 | qfq | 9,124,600 | 89,470,840 | -0.10% |
| 2025-07-03 | 9.82 | 9.86 | 9.81 | 9.82 | 9.77 | qfq | 9,838,200 | 96,679,824 | -0.10% |
| 2025-07-02 | 9.83 | 9.87 | 9.79 | 9.83 | 9.78 | qfq | 11,212,515 | 110,190,436 | -0.10% |
| 2025-07-01 | 9.85 | 9.87 | 9.78 | 9.84 | 9.79 | qfq | 9,132,400 | 89,677,091 | -0.10% |
| 2025-06-30 | 9.80 | 9.86 | 9.77 | 9.85 | 9.80 | qfq | 10,484,000 | 103,017,465 | 0.31% |
| 2025-06-27 | 9.77 | 9.85 | 9.71 | 9.82 | 9.77 | qfq | 14,201,900 | 139,183,077 | -0.30% |
| 2025-06-26 | 9.77 | 9.99 | 9.75 | 9.85 | 9.80 | qfq | 25,171,200 | 248,643,681 | 0.72% |
| 2025-06-25 | 9.72 | 9.80 | 9.67 | 9.78 | 9.73 | qfq | 10,913,131 | 106,250,419 | 0.93% |
| 2025-06-24 | 9.58 | 9.70 | 9.58 | 9.69 | 9.64 | qfq | 8,303,525 | 80,239,030 | 1.36% |
| 2025-06-23 | 9.51 | 9.59 | 9.51 | 9.56 | 9.51 | qfq | 8,147,220 | 77,824,034 | 0.10% |
| 2025-06-20 | 9.59 | 9.62 | 9.53 | 9.55 | 9.50 | qfq | 5,232,300 | 50,144,604 | -0.10% |
| 2025-06-19 | 9.67 | 9.73 | 9.55 | 9.56 | 9.51 | qfq | 9,990,367 | 96,104,807 | -1.34% |
| 2025-06-18 | 9.74 | 9.78 | 9.67 | 9.69 | 9.64 | qfq | 5,928,900 | 57,547,496 | -0.72% |
| 2025-06-17 | 9.69 | 9.80 | 9.68 | 9.76 | 9.71 | qfq | 8,067,262 | 78,681,467 | 0.72% |
| 2025-06-16 | 9.65 | 9.70 | 9.64 | 9.69 | 9.64 | qfq | 6,667,899 | 64,503,502 | 0.10% |
| 2025-06-13 | 9.84 | 9.84 | 9.67 | 9.68 | 9.63 | qfq | 12,267,481 | 119,368,741 | -1.63% |
| 2025-06-12 | 9.87 | 9.89 | 9.79 | 9.84 | 9.79 | qfq | 8,243,687 | 81,066,293 | -0.20% |
| 2025-06-11 | 9.84 | 9.90 | 9.84 | 9.86 | 9.81 | qfq | 9,982,150 | 98,580,412 | 0.00% |
| 2025-06-10 | 9.86 | 9.94 | 9.74 | 9.86 | 9.81 | qfq | 14,470,273 | 142,419,215 | -0.20% |
| 2025-06-09 | 9.82 | 9.88 | 9.79 | 9.88 | 9.83 | qfq | 10,531,883 | 103,630,589 | 0.71% |
| 2025-06-06 | 9.81 | 9.82 | 9.75 | 9.81 | 9.76 | qfq | 8,030,727 | 78,613,519 | 0.20% |
| 2025-06-05 | 9.85 | 9.92 | 9.76 | 9.79 | 9.74 | qfq | 10,969,603 | 107,735,553 | -0.41% |
| 2025-06-04 | 9.79 | 9.86 | 9.75 | 9.83 | 9.78 | qfq | 11,651,340 | 114,403,520 | 0.31% |
| 2025-06-03 | 9.60 | 9.81 | 9.58 | 9.80 | 9.75 | qfq | 17,309,407 | 168,416,606 | 1.87% |
| 2025-05-30 | 9.61 | 9.65 | 9.58 | 9.62 | 9.57 | qfq | 6,957,400 | 66,939,921 | 0.00% |
| 2025-05-29 | 9.57 | 9.65 | 9.54 | 9.62 | 9.57 | qfq | 8,903,613 | 85,597,887 | 0.31% |
| 2025-05-28 | 9.61 | 9.64 | 9.57 | 9.59 | 9.54 | qfq | 5,483,455 | 52,622,321 | -0.10% |
| 2025-05-27 | 9.56 | 9.61 | 9.55 | 9.60 | 9.55 | qfq | 5,970,200 | 57,210,570 | 0.42% |
| 2025-05-26 | 9.53 | 9.58 | 9.50 | 9.56 | 9.51 | qfq | 5,757,500 | 54,978,822 | 0.31% |
| 2025-05-23 | 9.60 | 9.64 | 9.52 | 9.53 | 9.48 | qfq | 7,953,955 | 76,219,915 | -0.73% |
| 2025-05-22 | 9.71 | 9.72 | 9.59 | 9.60 | 9.55 | qfq | 10,427,134 | 100,473,831 | -1.64% |
| 2025-05-21 | 9.76 | 9.79 | 9.74 | 9.76 | 9.64 | qfq | 7,306,733 | 71,329,330 | -0.20% |
| 2025-05-20 | 9.73 | 9.81 | 9.72 | 9.78 | 9.66 | qfq | 11,226,481 | 109,620,219 | 0.62% |
| 2025-05-19 | 9.71 | 9.76 | 9.70 | 9.72 | 9.60 | qfq | 11,683,000 | 113,645,310 | -0.10% |
| 2025-05-16 | 9.73 | 9.77 | 9.69 | 9.73 | 9.61 | qfq | 7,418,902 | 72,179,904 | -0.10% |
| 2025-05-15 | 9.80 | 9.84 | 9.73 | 9.74 | 9.62 | qfq | 9,522,400 | 93,183,363 | -0.81% |
| 2025-05-14 | 9.81 | 9.84 | 9.74 | 9.82 | 9.70 | qfq | 11,984,358 | 117,271,610 | 0.00% |
| 2025-05-13 | 9.87 | 9.89 | 9.79 | 9.82 | 9.70 | qfq | 11,970,017 | 117,683,544 | -0.10% |
| 2025-05-12 | 9.78 | 9.84 | 9.73 | 9.83 | 9.71 | qfq | 17,376,590 | 170,177,898 | 0.72% |
| 2025-05-09 | 9.78 | 9.79 | 9.73 | 9.76 | 9.64 | qfq | 9,612,301 | 93,796,900 | -0.20% |
| 2025-05-08 | 9.78 | 9.82 | 9.73 | 9.78 | 9.66 | qfq | 13,319,645 | 130,310,645 | -0.20% |
| 2025-05-07 | 9.81 | 9.88 | 9.75 | 9.80 | 9.68 | qfq | 15,881,621 | 155,667,432 | 0.51% |
| 2025-05-06 | 9.73 | 9.77 | 9.65 | 9.75 | 9.63 | qfq | 18,864,513 | 183,268,744 | 0.41% |
| 2025-04-30 | 9.72 | 9.74 | 9.65 | 9.71 | 9.59 | qfq | 20,352,802 | 197,337,339 | -1.22% |
| 2025-04-29 | 9.81 | 9.91 | 9.75 | 9.83 | 9.71 | qfq | 13,860,960 | 136,438,026 | -0.41% |
| 2025-04-28 | 10.23 | 10.26 | 9.87 | 9.87 | 9.75 | qfq | 25,897,231 | 258,432,368 | -2.57% |
| 2025-04-25 | 10.03 | 10.18 | 9.98 | 10.13 | 10.01 | qfq | 14,752,729 | 149,240,516 | 1.20% |
| 2025-04-24 | 10.10 | 10.16 | 9.99 | 10.01 | 9.89 | qfq | 12,240,900 | 123,047,819 | -0.79% |
| 2025-04-23 | 10.20 | 10.25 | 10.07 | 10.09 | 9.97 | qfq | 16,219,892 | 164,393,815 | -0.98% |
| 2025-04-22 | 10.16 | 10.25 | 10.06 | 10.19 | 10.07 | qfq | 19,801,102 | 200,830,264 | 0.00% |
| 2025-04-21 | 10.18 | 10.26 | 10.12 | 10.19 | 10.07 | qfq | 16,200,900 | 165,108,846 | -0.29% |
| 2025-04-18 | 10.44 | 10.47 | 10.15 | 10.22 | 10.10 | qfq | 22,484,259 | 231,031,747 | -2.57% |
| 2025-04-17 | 10.33 | 10.59 | 10.26 | 10.49 | 10.36 | qfq | 29,639,533 | 310,220,464 | 0.96% |
| 2025-04-16 | 10.28 | 10.44 | 10.23 | 10.39 | 10.27 | qfq | 21,678,676 | 224,123,700 | 0.68% |
| 2025-04-15 | 10.35 | 10.45 | 10.21 | 10.32 | 10.20 | qfq | 18,573,897 | 191,402,416 | -0.96% |
| 2025-04-14 | 10.24 | 10.57 | 10.22 | 10.42 | 10.30 | qfq | 27,111,000 | 282,391,017 | 1.96% |
| 2025-04-11 | 10.30 | 10.43 | 10.17 | 10.22 | 10.10 | qfq | 24,647,246 | 253,147,634 | -1.16% |
| 2025-04-10 | 10.08 | 10.45 | 10.06 | 10.34 | 10.22 | qfq | 37,575,015 | 387,811,903 | 1.17% |
| 2025-04-09 | 9.56 | 10.28 | 9.29 | 10.22 | 10.10 | qfq | 41,599,023 | 409,046,364 | 5.80% |
| 2025-04-08 | 9.40 | 9.68 | 9.35 | 9.66 | 9.54 | qfq | 37,997,744 | 362,768,277 | 3.76% |
| 2025-04-07 | 9.89 | 10.05 | 9.31 | 9.31 | 9.20 | qfq | 44,567,226 | 427,461,723 | -9.96% |
| 2025-04-03 | 10.37 | 10.64 | 10.32 | 10.34 | 10.22 | qfq | 25,266,563 | 264,335,773 | -1.15% |
| 2025-04-02 | 10.42 | 10.53 | 10.36 | 10.46 | 10.33 | qfq | 14,206,800 | 148,556,060 | 0.48% |
| 2025-04-01 | 10.43 | 10.60 | 10.40 | 10.41 | 10.29 | qfq | 21,255,327 | 222,752,241 | -0.29% |
| 2025-03-31 | 10.60 | 10.73 | 10.38 | 10.44 | 10.31 | qfq | 21,757,478 | 228,942,053 | -1.60% |
| 2025-03-28 | 10.80 | 10.90 | 10.60 | 10.61 | 10.48 | qfq | 23,060,100 | 247,052,695 | -1.94% |
| 2025-03-27 | 11.10 | 11.25 | 10.81 | 10.82 | 10.69 | qfq | 30,517,432 | 334,518,506 | -2.52% |
| 2025-03-26 | 11.04 | 11.23 | 10.94 | 11.10 | 10.97 | qfq | 28,626,482 | 317,676,774 | -0.45% |
| 2025-03-25 | 10.80 | 11.27 | 10.80 | 11.15 | 11.02 | qfq | 48,802,790 | 543,155,957 | 2.29% |
| 2025-03-24 | 10.72 | 11.17 | 10.70 | 10.90 | 10.77 | qfq | 51,588,089 | 565,264,859 | 2.25% |
| 2025-03-21 | 10.58 | 10.70 | 10.50 | 10.66 | 10.53 | qfq | 17,738,142 | 188,079,221 | 0.38% |
| 2025-03-20 | 10.58 | 10.74 | 10.56 | 10.62 | 10.49 | qfq | 20,589,263 | 219,426,634 | 0.28% |
| 2025-03-19 | 10.57 | 10.62 | 10.49 | 10.59 | 10.46 | qfq | 13,885,646 | 146,513,858 | 0.09% |
| 2025-03-18 | 10.62 | 10.66 | 10.51 | 10.58 | 10.45 | qfq | 17,449,206 | 184,482,480 | -0.38% |
| 2025-03-17 | 10.71 | 10.79 | 10.60 | 10.62 | 10.49 | qfq | 24,959,450 | 266,826,588 | -0.19% |
| 2025-03-14 | 10.42 | 10.69 | 10.38 | 10.64 | 10.51 | qfq | 28,614,647 | 301,840,677 | 2.31% |
| 2025-03-13 | 10.28 | 10.42 | 10.28 | 10.40 | 10.28 | qfq | 15,002,837 | 155,066,147 | 0.97% |
| 2025-03-12 | 10.31 | 10.46 | 10.29 | 10.30 | 10.18 | qfq | 17,572,900 | 181,970,448 | -0.29% |
| 2025-03-11 | 10.13 | 10.34 | 10.12 | 10.33 | 10.21 | qfq | 19,414,171 | 198,806,198 | 1.27% |
| 2025-03-10 | 10.15 | 10.23 | 10.13 | 10.20 | 10.08 | qfq | 11,001,701 | 112,004,718 | 0.10% |
| 2025-03-07 | 10.19 | 10.30 | 10.13 | 10.19 | 10.07 | qfq | 16,449,971 | 167,921,192 | -0.20% |
| 2025-03-06 | 10.15 | 10.21 | 10.10 | 10.21 | 10.09 | qfq | 15,102,278 | 153,494,093 | 0.79% |
| 2025-03-05 | 10.16 | 10.18 | 10.03 | 10.13 | 10.01 | qfq | 9,977,972 | 100,671,953 | -0.20% |
| 2025-03-04 | 10.02 | 10.17 | 10.02 | 10.15 | 10.03 | qfq | 10,410,941 | 105,342,457 | 0.59% |
| 2025-03-03 | 10.12 | 10.34 | 10.08 | 10.09 | 9.97 | qfq | 21,240,701 | 216,810,397 | -1.08% |
| 2025-02-28 | 10.05 | 10.50 | 10.03 | 10.20 | 10.08 | qfq | 30,738,152 | 314,914,525 | 1.09% |
| 2025-02-27 | 10.04 | 10.14 | 10.00 | 10.09 | 9.97 | qfq | 13,914,894 | 140,143,995 | 0.50% |
| 2025-02-26 | 10.03 | 10.10 | 10.00 | 10.04 | 9.92 | qfq | 12,519,102 | 125,604,124 | 0.10% |
| 2025-02-25 | 10.10 | 10.14 | 10.00 | 10.03 | 9.91 | qfq | 10,293,202 | 103,655,051 | -1.28% |
| 2025-02-24 | 9.95 | 10.32 | 9.91 | 10.16 | 10.04 | qfq | 20,198,205 | 204,376,187 | 2.11% |
| 2025-02-21 | 9.83 | 9.98 | 9.79 | 9.95 | 9.83 | qfq | 14,589,506 | 144,153,730 | 1.12% |
| 2025-02-20 | 9.78 | 9.86 | 9.72 | 9.84 | 9.72 | qfq | 9,412,770 | 92,350,022 | 0.72% |
| 2025-02-19 | 9.79 | 9.80 | 9.72 | 9.77 | 9.65 | qfq | 10,204,643 | 99,665,973 | 0.10% |
| 2025-02-18 | 9.98 | 9.99 | 9.72 | 9.76 | 9.64 | qfq | 16,013,362 | 157,911,794 | -2.40% |
| 2025-02-17 | 10.04 | 10.09 | 9.98 | 10.00 | 9.88 | qfq | 11,483,900 | 115,050,490 | -0.40% |
| 2025-02-14 | 10.07 | 10.11 | 10.02 | 10.04 | 9.92 | qfq | 9,824,451 | 98,794,215 | -0.69% |
| 2025-02-13 | 10.09 | 10.15 | 10.04 | 10.11 | 9.99 | qfq | 11,872,415 | 119,976,536 | 0.20% |
| 2025-02-12 | 10.06 | 10.13 | 10.03 | 10.09 | 9.97 | qfq | 8,723,497 | 87,882,223 | 0.30% |
| 2025-02-11 | 10.15 | 10.17 | 10.03 | 10.06 | 9.94 | qfq | 10,191,257 | 102,643,861 | -0.59% |
| 2025-02-10 | 10.02 | 10.13 | 10.02 | 10.12 | 10.00 | qfq | 14,345,855 | 144,724,179 | 1.00% |
| 2025-02-07 | 9.98 | 10.09 | 9.93 | 10.02 | 9.90 | qfq | 14,510,757 | 145,354,500 | 0.40% |
| 2025-02-06 | 9.90 | 10.00 | 9.84 | 9.98 | 9.86 | qfq | 10,697,182 | 106,204,272 | 0.71% |
| 2025-02-05 | 10.11 | 10.11 | 9.88 | 9.91 | 9.79 | qfq | 11,542,642 | 115,031,881 | -1.39% |
| 2025-01-27 | 10.07 | 10.17 | 10.04 | 10.05 | 9.93 | qfq | 11,336,200 | 114,595,503 | -0.10% |
| 2025-01-24 | 10.04 | 10.09 | 9.98 | 10.06 | 9.94 | qfq | 12,205,382 | 122,376,135 | 0.20% |
| 2025-01-23 | 10.10 | 10.19 | 10.03 | 10.04 | 9.92 | qfq | 11,693,700 | 118,095,309 | 0.50% |
| 2025-01-22 | 10.12 | 10.21 | 9.95 | 9.99 | 9.87 | qfq | 13,272,238 | 133,512,178 | -1.48% |
| 2025-01-21 | 10.18 | 10.56 | 10.10 | 10.14 | 10.02 | qfq | 24,463,670 | 250,308,037 | -1.36% |
| 2025-01-20 | 9.92 | 10.84 | 9.92 | 10.28 | 10.16 | qfq | 44,769,546 | 468,134,212 | 4.37% |
| 2025-01-17 | 9.80 | 9.95 | 9.73 | 9.85 | 9.73 | qfq | 9,617,350 | 94,945,391 | 0.20% |
| 2025-01-16 | 9.70 | 9.93 | 9.70 | 9.83 | 9.71 | qfq | 14,186,483 | 139,441,801 | 1.34% |
| 2025-01-15 | 9.71 | 9.85 | 9.67 | 9.70 | 9.58 | qfq | 14,177,042 | 138,240,512 | -0.31% |
| 2025-01-14 | 9.54 | 9.73 | 9.52 | 9.73 | 9.61 | qfq | 15,302,637 | 147,176,045 | 3.29% |
| 2025-01-13 | 9.25 | 9.43 | 9.24 | 9.42 | 9.31 | qfq | 7,783,801 | 72,831,377 | 0.86% |
| 2025-01-10 | 9.53 | 9.54 | 9.34 | 9.34 | 9.23 | qfq | 9,484,479 | 89,406,333 | -1.99% |
| 2025-01-09 | 9.53 | 9.61 | 9.49 | 9.53 | 9.42 | qfq | 8,693,166 | 83,005,256 | -0.52% |
| 2025-01-08 | 9.65 | 9.66 | 9.44 | 9.58 | 9.47 | qfq | 12,683,256 | 121,145,468 | -1.14% |
| 2025-01-07 | 9.65 | 9.73 | 9.56 | 9.69 | 9.57 | qfq | 11,624,241 | 112,147,043 | 0.41% |
| 2025-01-06 | 9.78 | 9.81 | 9.58 | 9.65 | 9.53 | qfq | 15,259,120 | 147,634,241 | -1.33% |
| 2025-01-03 | 10.09 | 10.12 | 9.75 | 9.78 | 9.66 | qfq | 20,597,950 | 203,858,929 | -2.98% |
| 2025-01-02 | 10.14 | 10.37 | 9.99 | 10.08 | 9.96 | qfq | 18,791,696 | 191,432,694 | -0.59% |
| 2024-12-31 | 10.31 | 10.41 | 10.13 | 10.14 | 10.02 | qfq | 13,717,300 | 140,743,918 | -1.93% |
| 2024-12-30 | 10.50 | 10.55 | 10.28 | 10.34 | 10.22 | qfq | 16,081,051 | 166,737,793 | -1.99% |
| 2024-12-27 | 10.42 | 10.62 | 10.37 | 10.55 | 10.42 | qfq | 16,374,008 | 172,770,745 | 1.15% |
| 2024-12-26 | 10.34 | 10.48 | 10.34 | 10.43 | 10.30 | qfq | 11,794,016 | 122,859,454 | 0.58% |
| 2024-12-25 | 10.40 | 10.40 | 10.22 | 10.37 | 10.25 | qfq | 12,976,723 | 133,715,540 | -0.38% |
| 2024-12-24 | 10.31 | 10.41 | 10.27 | 10.41 | 10.29 | qfq | 14,107,521 | 145,886,904 | 0.97% |
| 2024-12-23 | 10.50 | 10.54 | 10.29 | 10.31 | 10.19 | qfq | 20,071,932 | 208,763,418 | -2.09% |
| 2024-12-20 | 10.63 | 10.70 | 10.51 | 10.53 | 10.40 | qfq | 17,966,100 | 190,562,284 | -1.13% |
| 2024-12-19 | 10.60 | 10.70 | 10.51 | 10.65 | 10.52 | qfq | 19,097,830 | 202,674,068 | -0.84% |
| 2024-12-18 | 10.79 | 10.95 | 10.68 | 10.74 | 10.61 | qfq | 21,987,104 | 238,075,313 | -0.09% |
| 2024-12-17 | 11.14 | 11.14 | 10.73 | 10.75 | 10.62 | qfq | 30,773,064 | 333,410,083 | -3.50% |
| 2024-12-16 | 11.22 | 11.40 | 11.00 | 11.14 | 11.01 | qfq | 43,482,969 | 486,737,330 | 0.00% |
| 2024-12-13 | 11.15 | 11.44 | 11.05 | 11.14 | 11.01 | qfq | 54,466,708 | 609,793,907 | -0.45% |
| 2024-12-12 | 10.81 | 11.19 | 10.74 | 11.19 | 11.06 | qfq | 49,994,025 | 552,184,989 | 3.71% |
| 2024-12-11 | 10.55 | 10.81 | 10.52 | 10.79 | 10.66 | qfq | 30,194,861 | 323,766,914 | 2.27% |
| 2024-12-10 | 10.74 | 10.80 | 10.51 | 10.55 | 10.42 | qfq | 30,067,523 | 321,191,326 | 0.67% |
| 2024-12-09 | 10.53 | 10.62 | 10.44 | 10.48 | 10.35 | qfq | 13,417,472 | 141,130,681 | -0.66% |
| 2024-12-06 | 10.46 | 10.62 | 10.40 | 10.55 | 10.42 | qfq | 17,695,550 | 186,403,515 | 0.76% |
| 2024-12-05 | 10.32 | 10.47 | 10.32 | 10.47 | 10.34 | qfq | 11,810,408 | 122,919,973 | 1.16% |
| 2024-12-04 | 10.45 | 10.59 | 10.32 | 10.35 | 10.23 | qfq | 16,728,561 | 174,607,852 | -1.33% |
| 2024-12-03 | 10.58 | 10.61 | 10.45 | 10.49 | 10.36 | qfq | 17,653,615 | 185,594,195 | -0.85% |
| 2024-12-02 | 10.49 | 10.65 | 10.49 | 10.58 | 10.45 | qfq | 23,477,200 | 248,378,409 | 1.15% |
| 2024-11-29 | 10.30 | 10.50 | 10.29 | 10.46 | 10.33 | qfq | 21,310,937 | 222,593,233 | 1.06% |
| 2024-11-28 | 10.25 | 10.44 | 10.20 | 10.35 | 10.23 | qfq | 21,075,912 | 218,451,051 | 0.78% |
| 2024-11-27 | 10.15 | 10.27 | 9.98 | 10.27 | 10.15 | qfq | 15,167,580 | 153,371,389 | 0.79% |
| 2024-11-26 | 10.14 | 10.30 | 10.08 | 10.19 | 10.07 | qfq | 15,619,350 | 159,412,407 | 0.20% |
| 2024-11-25 | 10.04 | 10.29 | 10.04 | 10.17 | 10.05 | qfq | 20,119,490 | 205,026,694 | 1.70% |
| 2024-11-22 | 10.29 | 10.35 | 10.00 | 10.00 | 9.88 | qfq | 16,370,389 | 166,779,718 | -3.19% |
| 2024-11-21 | 10.29 | 10.36 | 10.24 | 10.33 | 10.21 | qfq | 11,190,140 | 115,250,355 | 0.00% |
| 2024-11-20 | 10.26 | 10.36 | 10.23 | 10.33 | 10.21 | qfq | 14,974,908 | 154,075,209 | 0.39% |
| 2024-11-19 | 10.19 | 10.29 | 10.10 | 10.29 | 10.17 | qfq | 16,114,674 | 164,309,121 | 1.08% |
| 2024-11-18 | 10.26 | 10.42 | 10.15 | 10.18 | 10.06 | qfq | 19,886,304 | 204,215,921 | -0.59% |
| 2024-11-15 | 10.30 | 10.43 | 10.23 | 10.24 | 10.12 | qfq | 14,897,291 | 154,086,344 | -0.87% |
| 2024-11-14 | 10.47 | 10.55 | 10.30 | 10.33 | 10.21 | qfq | 20,241,848 | 211,171,345 | -1.81% |
| 2024-11-13 | 10.80 | 10.90 | 10.39 | 10.52 | 10.39 | qfq | 35,231,481 | 371,338,713 | -1.03% |
| 2024-11-12 | 10.59 | 10.73 | 10.51 | 10.63 | 10.50 | qfq | 28,206,909 | 300,092,229 | 0.38% |
| 2024-11-11 | 10.51 | 10.60 | 10.41 | 10.59 | 10.46 | qfq | 21,107,720 | 221,713,552 | -0.28% |
| 2024-11-08 | 10.72 | 10.88 | 10.50 | 10.62 | 10.49 | qfq | 33,432,636 | 354,493,611 | -0.47% |
| 2024-11-07 | 10.32 | 10.72 | 10.25 | 10.67 | 10.54 | qfq | 37,441,969 | 395,998,454 | 2.99% |
| 2024-11-06 | 10.28 | 10.40 | 10.21 | 10.36 | 10.24 | qfq | 27,552,202 | 284,151,996 | 0.39% |
| 2024-11-05 | 10.15 | 10.34 | 10.09 | 10.32 | 10.20 | qfq | 27,805,306 | 285,280,406 | 1.38% |
| 2024-11-04 | 10.12 | 10.22 | 10.04 | 10.18 | 10.06 | qfq | 15,230,901 | 154,077,194 | 1.09% |
| 2024-11-01 | 10.09 | 10.22 | 9.94 | 10.07 | 9.95 | qfq | 21,497,503 | 216,993,680 | -0.69% |
| 2024-10-31 | 10.16 | 10.19 | 10.01 | 10.14 | 10.02 | qfq | 21,704,798 | 218,908,165 | -0.88% |
| 2024-10-30 | 10.16 | 10.30 | 10.12 | 10.23 | 10.11 | qfq | 13,846,595 | 141,332,520 | 0.39% |
| 2024-10-29 | 10.40 | 10.46 | 10.16 | 10.19 | 10.07 | qfq | 18,309,100 | 188,400,743 | -1.74% |
| 2024-10-28 | 10.20 | 10.39 | 10.16 | 10.37 | 10.25 | qfq | 18,375,968 | 188,955,731 | 1.67% |
| 2024-10-25 | 10.13 | 10.26 | 10.11 | 10.20 | 10.08 | qfq | 14,803,148 | 150,638,842 | 0.49% |
| 2024-10-24 | 10.19 | 10.26 | 10.08 | 10.15 | 10.03 | qfq | 11,078,810 | 112,318,220 | -0.49% |
| 2024-10-23 | 10.18 | 10.30 | 10.11 | 10.20 | 10.08 | qfq | 18,390,578 | 187,515,370 | 0.39% |
| 2024-10-22 | 10.25 | 10.29 | 10.07 | 10.16 | 10.04 | qfq | 21,805,911 | 221,648,528 | -1.26% |
| 2024-10-21 | 9.90 | 10.52 | 9.88 | 10.29 | 10.17 | qfq | 40,168,290 | 410,879,521 | 3.83% |
| 2024-10-18 | 9.69 | 10.03 | 9.67 | 9.91 | 9.79 | qfq | 22,493,641 | 222,094,703 | 2.06% |
| 2024-10-17 | 9.81 | 9.87 | 9.70 | 9.71 | 9.59 | qfq | 11,788,990 | 115,377,956 | -0.61% |
| 2024-10-16 | 9.66 | 9.84 | 9.62 | 9.77 | 9.65 | qfq | 11,536,417 | 112,444,751 | 0.21% |
| 2024-10-15 | 9.88 | 9.91 | 9.75 | 9.75 | 9.63 | qfq | 15,501,000 | 152,242,146 | -1.91% |
| 2024-10-14 | 9.86 | 9.95 | 9.73 | 9.94 | 9.82 | qfq | 18,430,953 | 181,501,628 | 0.61% |
| 2024-10-11 | 10.03 | 10.14 | 9.81 | 9.88 | 9.76 | qfq | 20,928,102 | 208,636,549 | -2.95% |
| 2024-10-10 | 10.05 | 10.42 | 9.93 | 10.18 | 10.06 | qfq | 29,290,565 | 297,980,719 | 1.50% |
| 2024-10-09 | 10.70 | 10.73 | 10.00 | 10.03 | 9.91 | qfq | 43,979,588 | 452,974,239 | -8.32% |
| 2024-10-08 | 12.01 | 12.10 | 10.61 | 10.94 | 10.81 | qfq | 87,381,891 | 985,238,500 | -1.35% |
| 2024-09-30 | 10.48 | 11.09 | 10.31 | 11.09 | 10.96 | qfq | 64,786,952 | 695,054,022 | 9.37% |
| 2024-09-27 | 9.90 | 10.15 | 9.88 | 10.14 | 10.02 | qfq | 27,419,076 | 274,366,100 | 3.58% |
| 2024-09-26 | 9.36 | 9.80 | 9.34 | 9.79 | 9.67 | qfq | 20,357,035 | 195,463,862 | 4.26% |
| 2024-09-25 | 9.38 | 9.56 | 9.36 | 9.39 | 9.28 | qfq | 17,200,851 | 162,898,058 | 0.75% |
| 2024-09-24 | 9.15 | 9.32 | 9.11 | 9.32 | 9.21 | qfq | 12,087,601 | 111,813,714 | 2.42% |
| 2024-09-23 | 9.08 | 9.12 | 9.02 | 9.10 | 8.99 | qfq | 3,767,800 | 34,250,721 | 0.33% |
| 2024-09-20 | 9.05 | 9.09 | 9.01 | 9.07 | 8.96 | qfq | 4,584,600 | 41,479,328 | -0.11% |
| 2024-09-19 | 8.88 | 9.11 | 8.88 | 9.08 | 8.97 | qfq | 7,745,634 | 69,915,466 | 2.48% |
| 2024-09-18 | 8.96 | 8.98 | 8.76 | 8.86 | 8.75 | qfq | 6,456,360 | 56,984,210 | -1.01% |
| 2024-09-13 | 9.07 | 9.07 | 8.94 | 8.95 | 8.84 | qfq | 4,626,260 | 41,541,748 | -1.00% |
| 2024-09-12 | 9.03 | 9.13 | 9.02 | 9.04 | 8.93 | qfq | 3,394,400 | 30,793,460 | -0.11% |
| 2024-09-11 | 9.10 | 9.10 | 9.00 | 9.05 | 8.94 | qfq | 4,271,200 | 38,637,741 | -0.44% |
| 2024-09-10 | 9.27 | 9.30 | 8.98 | 9.09 | 8.98 | qfq | 9,177,750 | 83,392,614 | -1.84% |
| 2024-09-09 | 9.25 | 9.37 | 9.20 | 9.26 | 9.15 | qfq | 5,084,895 | 47,221,782 | 0.00% |
| 2024-09-06 | 9.36 | 9.40 | 9.26 | 9.26 | 9.15 | qfq | 4,381,600 | 40,851,034 | -1.17% |
| 2024-09-05 | 9.27 | 9.39 | 9.27 | 9.37 | 9.26 | qfq | 4,097,600 | 38,289,082 | 0.75% |
| 2024-09-04 | 9.24 | 9.36 | 9.22 | 9.30 | 9.19 | qfq | 4,541,200 | 42,231,343 | 0.22% |
| 2024-09-03 | 9.30 | 9.35 | 9.21 | 9.28 | 9.17 | qfq | 6,167,460 | 57,197,978 | 0.22% |
| 2024-09-02 | 9.32 | 9.43 | 9.25 | 9.26 | 9.15 | qfq | 8,419,018 | 78,842,082 | -0.86% |
| 2024-08-30 | 9.17 | 9.43 | 9.16 | 9.34 | 9.23 | qfq | 9,222,200 | 86,059,564 | 1.74% |
| 2024-08-29 | 9.16 | 9.22 | 9.05 | 9.18 | 9.07 | qfq | 5,136,300 | 47,103,635 | 0.22% |
| 2024-08-28 | 9.14 | 9.23 | 9.12 | 9.16 | 9.05 | qfq | 3,733,098 | 34,255,924 | 0.22% |
| 2024-08-27 | 9.20 | 9.22 | 9.11 | 9.14 | 9.03 | qfq | 3,426,700 | 31,372,070 | -0.76% |
| 2024-08-26 | 9.18 | 9.29 | 9.13 | 9.21 | 9.10 | qfq | 4,063,595 | 37,461,514 | 0.22% |
| 2024-08-23 | 9.10 | 9.22 | 9.05 | 9.19 | 9.08 | qfq | 5,377,191 | 49,072,057 | 0.77% |
| 2024-08-22 | 9.31 | 9.36 | 9.07 | 9.12 | 9.01 | qfq | 8,414,028 | 77,123,705 | -2.04% |
| 2024-08-21 | 9.28 | 9.40 | 9.26 | 9.31 | 9.20 | qfq | 3,884,440 | 36,287,760 | 0.22% |
| 2024-08-20 | 9.43 | 9.45 | 9.24 | 9.29 | 9.18 | qfq | 7,699,200 | 71,646,121 | -1.48% |
| 2024-08-19 | 9.53 | 9.57 | 9.43 | 9.43 | 9.32 | qfq | 6,387,300 | 60,644,147 | -0.84% |
| 2024-08-16 | 9.59 | 9.60 | 9.51 | 9.51 | 9.40 | qfq | 5,260,300 | 50,127,478 | -0.83% |
| 2024-08-15 | 9.53 | 9.65 | 9.48 | 9.59 | 9.48 | qfq | 7,087,000 | 67,855,080 | 0.52% |
| 2024-08-14 | 9.61 | 9.65 | 9.53 | 9.54 | 9.43 | qfq | 4,757,200 | 45,517,855 | -0.83% |
| 2024-08-13 | 9.58 | 9.62 | 9.51 | 9.62 | 9.50 | qfq | 5,754,000 | 54,999,832 | 0.21% |
| 2024-08-12 | 9.82 | 9.82 | 9.54 | 9.60 | 9.48 | qfq | 13,408,067 | 129,011,985 | -2.44% |
| 2024-08-09 | 9.99 | 10.03 | 9.84 | 9.84 | 9.72 | qfq | 7,240,000 | 71,942,819 | -1.40% |
| 2024-08-08 | 9.92 | 10.06 | 9.90 | 9.98 | 9.86 | qfq | 7,990,102 | 79,816,522 | 0.20% |
| 2024-08-07 | 10.00 | 10.15 | 9.92 | 9.96 | 9.84 | qfq | 12,214,363 | 122,381,505 | -0.90% |
| 2024-08-06 | 9.89 | 10.05 | 9.89 | 10.05 | 9.93 | qfq | 11,654,844 | 116,435,851 | 1.72% |
| 2024-08-05 | 9.99 | 10.11 | 9.86 | 9.88 | 9.76 | qfq | 15,487,446 | 154,817,368 | -0.10% |
| 2024-08-02 | 9.88 | 10.00 | 9.86 | 9.89 | 9.77 | qfq | 6,908,100 | 68,680,843 | -0.40% |
| 2024-08-01 | 9.98 | 9.98 | 9.89 | 9.93 | 9.81 | qfq | 7,676,300 | 76,259,700 | -0.50% |
| 2024-07-31 | 9.70 | 9.99 | 9.70 | 9.98 | 9.86 | qfq | 12,591,136 | 125,041,433 | 2.67% |
| 2024-07-30 | 9.65 | 9.73 | 9.62 | 9.72 | 9.60 | qfq | 4,146,390 | 40,181,030 | 0.62% |
| 2024-07-29 | 9.72 | 9.73 | 9.60 | 9.66 | 9.54 | qfq | 3,668,500 | 35,420,047 | -0.31% |
| 2024-07-26 | 9.59 | 9.73 | 9.59 | 9.69 | 9.57 | qfq | 3,455,495 | 33,428,570 | 1.04% |
| 2024-07-25 | 9.56 | 9.69 | 9.51 | 9.59 | 9.48 | qfq | 4,620,000 | 44,402,461 | 0.21% |
| 2024-07-24 | 9.70 | 9.77 | 9.56 | 9.57 | 9.46 | qfq | 6,093,935 | 58,686,992 | -1.75% |
| 2024-07-23 | 9.86 | 9.92 | 9.72 | 9.74 | 9.62 | qfq | 5,484,400 | 53,926,505 | -1.62% |
| 2024-07-22 | 9.90 | 9.96 | 9.83 | 9.90 | 9.78 | qfq | 6,097,300 | 60,251,101 | -0.40% |
| 2024-07-19 | 9.96 | 9.97 | 9.83 | 9.94 | 9.82 | qfq | 7,456,502 | 73,832,130 | -0.70% |
| 2024-07-18 | 9.80 | 10.15 | 9.66 | 10.01 | 9.89 | qfq | 14,618,134 | 144,511,446 | 1.62% |
| 2024-07-17 | 9.77 | 9.88 | 9.71 | 9.85 | 9.73 | qfq | 6,780,202 | 66,577,473 | 0.72% |
| 2024-07-16 | 9.83 | 9.86 | 9.68 | 9.78 | 9.66 | qfq | 5,317,867 | 51,913,636 | -0.61% |
| 2024-07-15 | 9.84 | 9.92 | 9.76 | 9.84 | 9.72 | qfq | 7,142,400 | 70,157,228 | -0.71% |
| 2024-07-12 | 9.97 | 10.10 | 9.84 | 9.91 | 9.79 | qfq | 11,965,700 | 119,228,211 | -0.20% |
| 2024-07-11 | 9.73 | 10.07 | 9.67 | 9.93 | 9.81 | qfq | 13,130,890 | 129,409,567 | 3.44% |
| 2024-07-10 | 9.62 | 9.69 | 9.56 | 9.60 | 9.48 | qfq | 4,217,930 | 40,578,661 | -0.62% |
| 2024-07-09 | 9.56 | 9.69 | 9.40 | 9.66 | 9.54 | qfq | 7,154,067 | 68,410,085 | 1.26% |
| 2024-07-08 | 9.74 | 9.82 | 9.53 | 9.54 | 9.43 | qfq | 6,608,200 | 63,768,173 | -1.85% |
| 2024-07-05 | 9.59 | 9.75 | 9.51 | 9.72 | 9.60 | qfq | 6,418,576 | 62,046,926 | 1.25% |
| 2024-07-04 | 9.83 | 9.84 | 9.60 | 9.60 | 9.48 | qfq | 8,420,200 | 81,619,251 | -2.74% |
| 2024-07-03 | 9.80 | 9.96 | 9.76 | 9.87 | 9.75 | qfq | 8,945,021 | 88,484,012 | 0.71% |
| 2024-07-02 | 9.79 | 9.88 | 9.76 | 9.80 | 9.68 | qfq | 5,514,400 | 54,177,577 | -0.10% |
| 2024-07-01 | 9.66 | 9.84 | 9.65 | 9.81 | 9.69 | qfq | 7,036,900 | 68,708,984 | 1.55% |
| 2024-06-28 | 9.61 | 9.73 | 9.59 | 9.66 | 9.54 | qfq | 7,627,904 | 73,898,145 | 0.31% |
| 2024-06-27 | 9.65 | 9.70 | 9.59 | 9.63 | 9.51 | qfq | 5,742,909 | 55,385,652 | -0.52% |
| 2024-06-26 | 9.51 | 9.70 | 9.44 | 9.68 | 9.56 | qfq | 7,464,100 | 71,399,855 | 1.15% |
| 2024-06-25 | 9.51 | 9.65 | 9.48 | 9.57 | 9.46 | qfq | 9,477,347 | 90,542,462 | 0.74% |
| 2024-06-24 | 9.80 | 9.80 | 9.47 | 9.50 | 9.39 | qfq | 13,098,600 | 125,410,092 | -3.46% |
| 2024-06-21 | 9.83 | 9.90 | 9.79 | 9.84 | 9.72 | qfq | 4,766,752 | 46,941,936 | -0.10% |
| 2024-06-20 | 10.05 | 10.07 | 9.73 | 9.85 | 9.73 | qfq | 13,795,152 | 136,029,354 | -2.18% |
| 2024-06-19 | 10.18 | 10.19 | 10.06 | 10.07 | 9.95 | qfq | 6,000,700 | 60,600,328 | -1.08% |
| 2024-06-18 | 10.11 | 10.20 | 10.10 | 10.18 | 10.06 | qfq | 6,300,175 | 64,015,582 | 0.69% |
| 2024-06-17 | 10.07 | 10.14 | 10.02 | 10.11 | 9.99 | qfq | 5,659,900 | 57,126,641 | 0.20% |
| 2024-06-14 | 10.06 | 10.13 | 10.01 | 10.09 | 9.97 | qfq | 10,202,895 | 102,997,101 | 0.40% |
| 2024-06-13 | 10.06 | 10.12 | 10.03 | 10.05 | 9.93 | qfq | 5,006,172 | 50,380,512 | -0.10% |
| 2024-06-12 | 10.04 | 10.10 | 10.01 | 10.06 | 9.94 | qfq | 5,433,266 | 54,665,861 | 0.20% |
| 2024-06-11 | 10.09 | 10.09 | 9.95 | 10.04 | 9.92 | qfq | 6,866,444 | 68,683,166 | -0.59% |
| 2024-06-07 | 10.04 | 10.12 | 9.97 | 10.10 | 9.98 | qfq | 8,261,100 | 83,133,731 | 1.10% |
| 2024-06-06 | 10.14 | 10.21 | 9.97 | 9.99 | 9.87 | qfq | 12,408,116 | 124,453,628 | -1.09% |
| 2024-06-05 | 10.22 | 10.24 | 10.09 | 10.10 | 9.98 | qfq | 7,682,749 | 78,052,653 | -1.37% |
| 2024-06-04 | 10.08 | 10.24 | 10.01 | 10.24 | 10.12 | qfq | 9,074,569 | 92,126,237 | 1.19% |
| 2024-06-03 | 10.36 | 10.36 | 10.03 | 10.12 | 10.00 | qfq | 13,276,968 | 135,110,037 | -2.32% |
| 2024-05-31 | 10.33 | 10.37 | 10.32 | 10.36 | 10.24 | qfq | 5,892,000 | 60,984,623 | 0.39% |
| 2024-05-30 | 10.32 | 10.37 | 10.27 | 10.32 | 10.20 | qfq | 7,346,000 | 75,810,471 | -0.58% |
| 2024-05-29 | 10.30 | 10.45 | 10.30 | 10.38 | 10.26 | qfq | 7,860,902 | 81,632,652 | 0.48% |
| 2024-05-28 | 10.35 | 10.46 | 10.30 | 10.33 | 10.21 | qfq | 7,775,469 | 80,473,165 | -0.29% |
| 2024-05-27 | 10.32 | 10.37 | 10.21 | 10.36 | 10.24 | qfq | 7,996,586 | 82,349,249 | 0.88% |
| 2024-05-24 | 10.29 | 10.39 | 10.26 | 10.27 | 10.15 | qfq | 7,946,100 | 81,903,671 | -0.48% |
| 2024-05-23 | 10.60 | 10.64 | 10.32 | 10.32 | 10.20 | qfq | 17,316,114 | 180,625,149 | -3.19% |
| 2024-05-22 | 10.60 | 10.69 | 10.53 | 10.66 | 10.53 | qfq | 13,084,740 | 138,983,331 | 0.28% |
| 2024-05-21 | 10.53 | 10.78 | 10.49 | 10.63 | 10.50 | qfq | 19,117,286 | 203,304,833 | 0.00% |
| 2024-05-20 | 10.78 | 10.86 | 10.60 | 10.63 | 10.50 | qfq | 33,848,600 | 362,935,753 | 1.24% |
| 2024-05-17 | 10.41 | 10.50 | 10.34 | 10.50 | 10.37 | qfq | 12,580,150 | 131,228,185 | 1.16% |
| 2024-05-16 | 10.30 | 10.50 | 10.28 | 10.38 | 10.26 | qfq | 15,088,284 | 156,748,842 | 0.39% |
| 2024-05-15 | 10.33 | 10.39 | 10.24 | 10.34 | 10.13 | qfq | 9,603,323 | 99,200,327 | 0.00% |
| 2024-05-14 | 10.31 | 10.39 | 10.28 | 10.34 | 10.13 | qfq | 11,257,477 | 116,212,846 | 0.29% |
| 2024-05-13 | 10.50 | 10.50 | 10.27 | 10.31 | 10.10 | qfq | 20,195,558 | 209,216,820 | -2.46% |
| 2024-05-10 | 10.56 | 10.66 | 10.45 | 10.57 | 10.36 | qfq | 20,489,526 | 216,646,463 | 0.28% |
| 2024-05-09 | 10.45 | 10.55 | 10.42 | 10.54 | 10.33 | qfq | 12,723,102 | 133,886,461 | 0.86% |
| 2024-05-08 | 10.67 | 10.69 | 10.40 | 10.45 | 10.24 | qfq | 25,851,419 | 271,471,603 | -2.43% |
| 2024-05-07 | 10.77 | 10.86 | 10.63 | 10.71 | 10.49 | qfq | 23,409,720 | 251,403,219 | -0.93% |
| 2024-05-06 | 10.90 | 10.97 | 10.74 | 10.81 | 10.59 | qfq | 25,696,515 | 277,851,770 | -0.55% |
| 2024-04-30 | 11.10 | 11.15 | 10.74 | 10.87 | 10.65 | qfq | 45,721,139 | 497,800,712 | -6.13% |
| 2024-04-29 | 11.43 | 11.61 | 11.21 | 11.58 | 11.35 | qfq | 29,420,589 | 337,503,265 | 1.05% |
| 2024-04-26 | 11.36 | 11.53 | 11.35 | 11.46 | 11.23 | qfq | 25,459,354 | 291,223,462 | 0.35% |
| 2024-04-25 | 11.40 | 11.62 | 11.32 | 11.42 | 11.19 | qfq | 21,408,738 | 245,595,861 | -0.52% |
| 2024-04-24 | 11.34 | 11.56 | 11.27 | 11.48 | 11.25 | qfq | 24,114,192 | 275,618,298 | 1.06% |
| 2024-04-23 | 12.00 | 12.02 | 11.35 | 11.36 | 11.13 | qfq | 43,470,328 | 508,947,723 | -6.43% |
| 2024-04-22 | 11.80 | 12.30 | 11.68 | 12.14 | 11.90 | qfq | 48,229,635 | 577,480,332 | 2.10% |
| 2024-04-19 | 11.58 | 12.05 | 11.48 | 11.89 | 11.65 | qfq | 43,003,311 | 506,469,344 | 0.93% |
| 2024-04-18 | 11.90 | 12.14 | 11.64 | 11.78 | 11.54 | qfq | 77,051,291 | 921,972,754 | -2.32% |
| 2024-04-17 | 11.17 | 12.16 | 11.09 | 12.06 | 11.82 | qfq | 82,701,684 | 971,733,736 | 6.44% |
| 2024-04-16 | 11.20 | 11.65 | 10.69 | 11.33 | 11.10 | qfq | 65,093,232 | 729,370,896 | -0.09% |
| 2024-04-15 | 11.37 | 11.76 | 10.89 | 11.34 | 11.11 | qfq | 47,861,306 | 540,974,820 | -1.05% |
| 2024-04-12 | 11.41 | 11.80 | 11.31 | 11.46 | 11.23 | qfq | 38,322,523 | 440,971,129 | -0.78% |
| 2024-04-11 | 11.14 | 11.59 | 11.06 | 11.55 | 11.32 | qfq | 36,282,393 | 412,463,053 | 2.85% |
| 2024-04-10 | 11.08 | 11.44 | 11.05 | 11.23 | 11.00 | qfq | 33,491,956 | 376,382,647 | 0.18% |
| 2024-04-09 | 10.69 | 11.31 | 10.68 | 11.21 | 10.98 | qfq | 35,712,975 | 396,273,496 | 4.18% |
| 2024-04-08 | 10.95 | 10.99 | 10.74 | 10.76 | 10.54 | qfq | 18,999,312 | 206,909,055 | -1.01% |
| 2024-04-03 | 10.88 | 10.90 | 10.75 | 10.87 | 10.65 | qfq | 13,996,373 | 151,434,144 | -0.64% |
| 2024-04-02 | 10.94 | 10.99 | 10.83 | 10.94 | 10.72 | qfq | 17,107,038 | 186,602,750 | 0.09% |
| 2024-04-01 | 10.77 | 10.95 | 10.75 | 10.93 | 10.71 | qfq | 16,295,727 | 176,961,003 | 1.67% |
| 2024-03-29 | 10.55 | 10.78 | 10.52 | 10.75 | 10.53 | qfq | 13,930,251 | 148,380,546 | 1.80% |
| 2024-03-28 | 10.40 | 10.62 | 10.38 | 10.56 | 10.35 | qfq | 11,397,800 | 120,207,001 | 1.54% |
| 2024-03-27 | 10.60 | 10.70 | 10.39 | 10.40 | 10.19 | qfq | 12,191,817 | 128,610,475 | -2.07% |
| 2024-03-26 | 10.58 | 10.64 | 10.40 | 10.62 | 10.41 | qfq | 12,183,326 | 128,294,071 | 0.28% |
| 2024-03-25 | 10.77 | 10.80 | 10.56 | 10.59 | 10.38 | qfq | 14,268,450 | 152,539,918 | -2.13% |
| 2024-03-22 | 11.00 | 11.08 | 10.77 | 10.82 | 10.60 | qfq | 15,323,608 | 166,815,011 | -1.81% |
| 2024-03-21 | 10.90 | 11.13 | 10.90 | 11.02 | 10.80 | qfq | 18,956,280 | 208,814,100 | 1.10% |
| 2024-03-20 | 10.78 | 10.92 | 10.77 | 10.90 | 10.68 | qfq | 11,706,674 | 127,336,658 | 1.11% |
| 2024-03-19 | 10.94 | 10.96 | 10.77 | 10.78 | 10.56 | qfq | 15,090,807 | 163,902,539 | -1.64% |
| 2024-03-18 | 10.89 | 10.98 | 10.83 | 10.96 | 10.74 | qfq | 16,914,807 | 184,283,816 | 0.27% |
| 2024-03-15 | 10.73 | 11.05 | 10.72 | 10.93 | 10.71 | qfq | 17,639,513 | 191,950,016 | 1.20% |
| 2024-03-14 | 10.68 | 10.97 | 10.68 | 10.80 | 10.58 | qfq | 23,225,933 | 251,933,788 | 0.65% |
| 2024-03-13 | 10.68 | 10.82 | 10.60 | 10.73 | 10.51 | qfq | 18,210,930 | 195,261,847 | -0.19% |
| 2024-03-12 | 10.51 | 10.80 | 10.47 | 10.75 | 10.53 | qfq | 25,908,789 | 275,583,212 | 2.38% |
| 2024-03-11 | 10.39 | 10.50 | 10.33 | 10.50 | 10.29 | qfq | 16,160,667 | 168,605,161 | 0.77% |
| 2024-03-08 | 10.38 | 10.43 | 10.26 | 10.42 | 10.21 | qfq | 19,530,480 | 201,845,736 | -0.57% |
| 2024-03-07 | 10.26 | 10.52 | 10.24 | 10.48 | 10.27 | qfq | 27,076,659 | 280,923,351 | 2.14% |
| 2024-03-06 | 10.24 | 10.30 | 10.15 | 10.26 | 10.05 | qfq | 12,410,317 | 126,792,384 | 0.00% |
| 2024-03-05 | 10.18 | 10.37 | 10.15 | 10.26 | 10.05 | qfq | 15,769,094 | 161,678,830 | 0.39% |
| 2024-03-04 | 10.31 | 10.38 | 10.16 | 10.22 | 10.01 | qfq | 14,483,306 | 148,152,741 | -1.16% |
| 2024-03-01 | 10.38 | 10.46 | 10.26 | 10.34 | 10.13 | qfq | 16,458,292 | 170,019,539 | -0.58% |
| 2024-02-29 | 10.15 | 10.42 | 10.12 | 10.40 | 10.19 | qfq | 20,000,353 | 205,536,104 | 2.26% |
| 2024-02-28 | 10.43 | 10.76 | 10.12 | 10.17 | 9.97 | qfq | 32,234,792 | 338,094,535 | -3.05% |
| 2024-02-27 | 10.33 | 10.51 | 10.30 | 10.49 | 10.28 | qfq | 22,956,934 | 239,097,712 | 2.04% |
| 2024-02-26 | 10.25 | 10.41 | 10.15 | 10.28 | 10.07 | qfq | 16,978,698 | 174,332,350 | 0.10% |
| 2024-02-23 | 10.22 | 10.27 | 10.11 | 10.27 | 10.06 | qfq | 17,852,221 | 182,317,536 | 0.20% |
| 2024-02-22 | 10.11 | 10.36 | 10.11 | 10.25 | 10.04 | qfq | 19,753,799 | 202,041,351 | 0.79% |
| 2024-02-21 | 10.00 | 10.41 | 9.98 | 10.17 | 9.97 | qfq | 26,353,787 | 270,049,413 | 0.59% |
| 2024-02-20 | 10.19 | 10.25 | 10.00 | 10.11 | 9.91 | qfq | 19,110,638 | 192,578,507 | -1.65% |
| 2024-02-19 | 10.53 | 10.65 | 10.18 | 10.28 | 10.07 | qfq | 24,730,995 | 256,340,667 | -0.77% |
| 2024-02-08 | 10.02 | 10.41 | 10.02 | 10.36 | 10.15 | qfq | 22,493,189 | 230,984,324 | 3.60% |
| 2024-02-07 | 9.68 | 10.10 | 9.62 | 10.00 | 9.80 | qfq | 23,688,958 | 235,233,589 | 3.31% |
| 2024-02-06 | 9.13 | 9.86 | 8.88 | 9.68 | 9.49 | qfq | 26,427,878 | 247,616,716 | 4.65% |
| 2024-02-05 | 9.91 | 9.91 | 9.17 | 9.25 | 9.06 | qfq | 29,045,829 | 274,133,006 | -7.78% |
| 2024-02-02 | 9.95 | 10.38 | 9.60 | 10.03 | 9.83 | qfq | 28,814,405 | 287,873,821 | -0.50% |
| 2024-02-01 | 10.00 | 10.20 | 9.50 | 10.08 | 9.88 | qfq | 34,639,757 | 341,886,267 | -2.14% |
| 2024-01-31 | 10.95 | 11.19 | 10.25 | 10.30 | 10.09 | qfq | 44,663,500 | 477,889,141 | -7.04% |
| 2024-01-30 | 11.12 | 11.39 | 11.03 | 11.08 | 10.86 | qfq | 29,296,579 | 328,038,308 | -1.42% |
| 2024-01-29 | 11.25 | 11.62 | 11.23 | 11.24 | 11.01 | qfq | 41,180,157 | 470,128,848 | -0.62% |
| 2024-01-26 | 11.51 | 11.64 | 11.29 | 11.31 | 11.08 | qfq | 61,671,851 | 706,804,478 | -0.88% |
| 2024-01-25 | 10.36 | 11.41 | 10.29 | 11.41 | 11.18 | qfq | 58,864,983 | 652,631,790 | 10.03% |
| 2024-01-24 | 10.18 | 10.40 | 9.99 | 10.37 | 10.16 | qfq | 15,706,599 | 159,959,240 | 1.97% |
| 2024-01-23 | 10.17 | 10.24 | 9.84 | 10.17 | 9.97 | qfq | 16,185,036 | 162,247,533 | 0.10% |
| 2024-01-22 | 10.70 | 10.71 | 10.06 | 10.16 | 9.96 | qfq | 21,927,917 | 227,576,968 | -5.93% |
| 2024-01-19 | 10.44 | 11.00 | 10.34 | 10.80 | 10.58 | qfq | 24,290,028 | 260,208,184 | 3.05% |
| 2024-01-18 | 10.50 | 10.54 | 10.16 | 10.48 | 10.27 | qfq | 19,617,114 | 202,368,328 | -1.50% |
| 2024-01-17 | 10.99 | 11.04 | 10.61 | 10.64 | 10.43 | qfq | 18,790,286 | 202,626,352 | -3.54% |
| 2024-01-16 | 11.00 | 11.17 | 10.90 | 11.03 | 10.81 | qfq | 27,699,648 | 306,026,710 | 0.18% |
| 2024-01-15 | 10.60 | 11.08 | 10.55 | 11.01 | 10.79 | qfq | 28,797,807 | 315,214,010 | 3.19% |
| 2024-01-12 | 10.70 | 10.78 | 10.60 | 10.67 | 10.46 | qfq | 10,646,189 | 113,704,084 | -1.02% |
| 2024-01-11 | 10.76 | 10.90 | 10.65 | 10.78 | 10.56 | qfq | 14,367,807 | 154,589,321 | -0.09% |
| 2024-01-10 | 10.90 | 10.93 | 10.70 | 10.79 | 10.57 | qfq | 16,131,137 | 174,365,808 | -1.73% |
| 2024-01-09 | 10.61 | 11.13 | 10.60 | 10.98 | 10.76 | qfq | 26,259,546 | 287,056,932 | 3.49% |
| 2024-01-08 | 10.70 | 10.87 | 10.61 | 10.61 | 10.40 | qfq | 12,624,648 | 135,473,816 | -0.47% |
| 2024-01-05 | 10.84 | 11.03 | 10.61 | 10.66 | 10.45 | qfq | 18,111,713 | 195,752,237 | -2.11% |
| 2024-01-04 | 10.84 | 11.04 | 10.77 | 10.89 | 10.67 | qfq | 15,484,472 | 168,594,584 | 0.28% |
| 2024-01-03 | 10.68 | 10.92 | 10.66 | 10.86 | 10.64 | qfq | 14,058,506 | 151,883,336 | 1.40% |
| 2024-01-02 | 10.60 | 10.85 | 10.58 | 10.71 | 10.49 | qfq | 10,276,122 | 110,148,999 | 0.85% |
| 2023-12-29 | 10.50 | 10.63 | 10.48 | 10.62 | 10.41 | qfq | 7,773,973 | 82,288,057 | 0.85% |
| 2023-12-28 | 10.31 | 10.57 | 10.27 | 10.53 | 10.32 | qfq | 10,280,986 | 107,717,936 | 1.84% |
| 2023-12-27 | 10.25 | 10.36 | 10.14 | 10.34 | 10.13 | qfq | 7,319,231 | 75,007,707 | 1.37% |
| 2023-12-26 | 10.30 | 10.33 | 10.20 | 10.20 | 9.99 | qfq | 5,334,921 | 54,675,012 | -1.16% |
| 2023-12-25 | 10.36 | 10.39 | 10.26 | 10.32 | 10.11 | qfq | 5,050,729 | 52,129,107 | -0.77% |
| 2023-12-22 | 10.48 | 10.52 | 10.33 | 10.40 | 10.19 | qfq | 8,434,200 | 87,725,700 | -0.95% |
| 2023-12-21 | 10.32 | 10.53 | 10.32 | 10.50 | 10.29 | qfq | 8,280,300 | 86,420,614 | 1.25% |
| 2023-12-20 | 10.64 | 10.65 | 10.36 | 10.37 | 10.16 | qfq | 10,935,000 | 114,240,867 | -2.35% |
| 2023-12-19 | 10.49 | 10.74 | 10.45 | 10.62 | 10.41 | qfq | 12,806,526 | 136,126,691 | 1.34% |
| 2023-12-18 | 10.82 | 10.87 | 10.45 | 10.48 | 10.27 | qfq | 17,690,371 | 187,334,752 | -3.68% |
| 2023-12-15 | 10.86 | 10.95 | 10.75 | 10.88 | 10.66 | qfq | 15,087,750 | 163,980,786 | 0.74% |
| 2023-12-14 | 10.75 | 10.97 | 10.75 | 10.80 | 10.58 | qfq | 12,422,577 | 134,738,659 | 0.65% |
| 2023-12-13 | 10.93 | 10.94 | 10.71 | 10.73 | 10.51 | qfq | 12,209,200 | 132,263,721 | -1.74% |
| 2023-12-12 | 10.78 | 10.96 | 10.75 | 10.92 | 10.70 | qfq | 14,442,375 | 157,398,692 | 1.02% |
| 2023-12-11 | 10.71 | 10.84 | 10.55 | 10.81 | 10.59 | qfq | 12,416,900 | 132,383,352 | -0.18% |
| 2023-12-08 | 10.82 | 10.88 | 10.68 | 10.83 | 10.61 | qfq | 11,534,500 | 124,471,032 | 0.46% |
| 2023-12-07 | 10.74 | 10.80 | 10.66 | 10.78 | 10.56 | qfq | 6,913,300 | 74,280,408 | 0.28% |
| 2023-12-06 | 10.67 | 10.79 | 10.55 | 10.75 | 10.53 | qfq | 8,567,194 | 91,557,830 | 0.47% |
| 2023-12-05 | 10.85 | 10.88 | 10.69 | 10.70 | 10.48 | qfq | 10,220,712 | 110,492,991 | -1.47% |
| 2023-12-04 | 10.95 | 10.96 | 10.82 | 10.86 | 10.64 | qfq | 9,332,834 | 101,611,267 | -0.46% |
| 2023-12-01 | 10.85 | 11.00 | 10.81 | 10.91 | 10.69 | qfq | 11,235,867 | 122,617,966 | 0.28% |
| 2023-11-30 | 10.69 | 10.98 | 10.65 | 10.88 | 10.66 | qfq | 14,491,140 | 157,206,761 | 1.78% |
| 2023-11-29 | 10.85 | 10.88 | 10.69 | 10.69 | 10.48 | qfq | 9,128,209 | 98,365,474 | -1.75% |
| 2023-11-28 | 10.81 | 10.92 | 10.72 | 10.88 | 10.66 | qfq | 9,411,086 | 101,943,803 | -0.27% |
| 2023-11-27 | 11.11 | 11.18 | 10.76 | 10.91 | 10.69 | qfq | 20,175,405 | 220,279,506 | 0.55% |
| 2023-11-24 | 10.79 | 10.93 | 10.78 | 10.85 | 10.63 | qfq | 10,372,903 | 112,579,913 | 0.37% |
| 2023-11-23 | 10.77 | 10.83 | 10.67 | 10.81 | 10.59 | qfq | 8,594,720 | 92,387,567 | 0.19% |
| 2023-11-22 | 10.80 | 10.94 | 10.79 | 10.79 | 10.57 | qfq | 9,672,365 | 105,104,384 | -0.46% |
| 2023-11-21 | 10.91 | 10.98 | 10.82 | 10.84 | 10.62 | qfq | 11,448,459 | 124,913,378 | -0.37% |
| 2023-11-20 | 10.74 | 10.92 | 10.73 | 10.88 | 10.66 | qfq | 11,635,593 | 126,009,881 | 1.40% |
| 2023-11-17 | 10.75 | 10.80 | 10.67 | 10.73 | 10.51 | qfq | 11,395,127 | 122,112,857 | -0.83% |
| 2023-11-16 | 10.68 | 10.96 | 10.62 | 10.82 | 10.60 | qfq | 25,267,877 | 272,895,486 | 1.31% |
| 2023-11-15 | 10.71 | 10.76 | 10.62 | 10.68 | 10.47 | qfq | 10,910,801 | 116,504,924 | 0.28% |
| 2023-11-14 | 10.55 | 10.68 | 10.55 | 10.65 | 10.44 | qfq | 9,059,923 | 96,183,992 | 0.66% |
| 2023-11-13 | 10.46 | 10.62 | 10.46 | 10.58 | 10.37 | qfq | 9,597,600 | 101,440,094 | 1.15% |
| 2023-11-10 | 10.51 | 10.51 | 10.37 | 10.46 | 10.25 | qfq | 8,015,680 | 83,579,034 | -0.48% |
| 2023-11-09 | 10.59 | 10.63 | 10.50 | 10.51 | 10.30 | qfq | 8,496,881 | 89,599,149 | -0.85% |
| 2023-11-08 | 10.55 | 10.69 | 10.54 | 10.60 | 10.39 | qfq | 10,965,270 | 116,392,287 | -0.28% |
| 2023-11-07 | 10.69 | 10.69 | 10.48 | 10.63 | 10.42 | qfq | 14,434,281 | 152,522,782 | -0.75% |
| 2023-11-06 | 10.63 | 10.74 | 10.51 | 10.71 | 10.49 | qfq | 13,388,282 | 142,485,050 | 1.42% |
| 2023-11-03 | 10.50 | 10.59 | 10.42 | 10.56 | 10.35 | qfq | 10,229,724 | 107,742,378 | 0.96% |
| 2023-11-02 | 10.55 | 10.61 | 10.45 | 10.46 | 10.25 | qfq | 8,709,663 | 91,594,334 | -1.04% |
| 2023-11-01 | 10.63 | 10.69 | 10.52 | 10.57 | 10.36 | qfq | 9,538,895 | 100,886,081 | -0.84% |
| 2023-10-31 | 10.65 | 10.80 | 10.54 | 10.66 | 10.45 | qfq | 12,799,900 | 135,923,249 | -1.02% |
| 2023-10-30 | 10.61 | 10.82 | 10.57 | 10.77 | 10.55 | qfq | 11,942,612 | 127,955,016 | 0.94% |
| 2023-10-27 | 10.38 | 10.67 | 10.32 | 10.67 | 10.46 | qfq | 14,091,911 | 148,802,542 | 2.50% |
| 2023-10-26 | 10.31 | 10.41 | 10.25 | 10.41 | 10.20 | qfq | 7,896,512 | 81,396,723 | 0.19% |
| 2023-10-25 | 10.34 | 10.53 | 10.33 | 10.39 | 10.18 | qfq | 10,534,396 | 109,867,154 | 1.27% |
| 2023-10-24 | 10.20 | 10.30 | 10.18 | 10.26 | 10.05 | qfq | 11,114,642 | 113,810,497 | 0.98% |
| 2023-10-23 | 10.34 | 10.37 | 10.11 | 10.16 | 9.96 | qfq | 10,255,463 | 104,797,291 | -2.12% |
| 2023-10-20 | 10.43 | 10.52 | 10.35 | 10.38 | 10.17 | qfq | 7,985,396 | 83,205,099 | -0.67% |
| 2023-10-19 | 10.43 | 10.59 | 10.43 | 10.45 | 10.24 | qfq | 8,564,398 | 89,904,217 | -0.19% |
| 2023-10-18 | 10.70 | 10.70 | 10.45 | 10.47 | 10.26 | qfq | 11,586,497 | 122,082,415 | -2.33% |
| 2023-10-17 | 10.77 | 10.84 | 10.64 | 10.72 | 10.50 | qfq | 8,907,823 | 95,495,648 | -0.46% |
| 2023-10-16 | 10.84 | 10.86 | 10.72 | 10.77 | 10.55 | qfq | 7,302,704 | 78,816,900 | -0.65% |
| 2023-10-13 | 11.01 | 11.01 | 10.74 | 10.84 | 10.62 | qfq | 14,154,060 | 153,434,952 | -1.90% |
| 2023-10-12 | 11.08 | 11.09 | 11.02 | 11.05 | 10.83 | qfq | 8,045,304 | 88,868,783 | 0.00% |
| 2023-10-11 | 11.04 | 11.07 | 10.93 | 11.05 | 10.83 | qfq | 10,971,401 | 120,691,957 | 0.09% |
| 2023-10-10 | 11.22 | 11.28 | 11.00 | 11.04 | 10.82 | qfq | 14,701,681 | 163,274,067 | -1.43% |
| 2023-10-09 | 11.98 | 12.00 | 11.10 | 11.20 | 10.97 | qfq | 27,425,186 | 312,621,646 | -7.51% |
| 2023-09-28 | 12.06 | 12.14 | 12.02 | 12.11 | 11.87 | qfq | 11,245,131 | 135,870,386 | 0.50% |
| 2023-09-27 | 12.00 | 12.10 | 11.96 | 12.05 | 11.81 | qfq | 9,000,127 | 108,195,433 | 0.17% |
| 2023-09-26 | 12.00 | 12.09 | 11.99 | 12.03 | 11.79 | qfq | 7,370,904 | 88,711,874 | 0.08% |
| 2023-09-25 | 12.11 | 12.13 | 11.99 | 12.02 | 11.78 | qfq | 11,114,768 | 133,738,183 | -1.23% |
| 2023-09-22 | 12.05 | 12.17 | 11.95 | 12.17 | 11.93 | qfq | 12,486,379 | 150,591,716 | 1.25% |
| 2023-09-21 | 12.20 | 12.26 | 12.01 | 12.02 | 11.78 | qfq | 11,631,896 | 140,877,178 | -2.04% |
| 2023-09-20 | 12.61 | 12.63 | 12.23 | 12.27 | 12.02 | qfq | 18,548,472 | 228,555,684 | -3.08% |
| 2023-09-19 | 12.82 | 12.83 | 12.61 | 12.66 | 12.41 | qfq | 12,747,643 | 161,798,766 | -1.48% |
| 2023-09-18 | 12.54 | 12.88 | 12.53 | 12.85 | 12.59 | qfq | 22,681,968 | 289,345,788 | 2.55% |
| 2023-09-15 | 12.48 | 12.61 | 12.42 | 12.53 | 12.28 | qfq | 12,324,068 | 154,358,277 | 1.13% |
| 2023-09-14 | 12.59 | 12.62 | 12.32 | 12.39 | 12.14 | qfq | 8,608,214 | 106,889,297 | -0.96% |
| 2023-09-13 | 12.59 | 12.68 | 12.42 | 12.51 | 12.26 | qfq | 8,396,264 | 105,351,367 | -0.95% |
| 2023-09-12 | 12.73 | 12.79 | 12.62 | 12.63 | 12.38 | qfq | 7,887,398 | 100,153,293 | -1.17% |
| 2023-09-11 | 12.64 | 12.80 | 12.56 | 12.78 | 12.52 | qfq | 11,754,142 | 149,166,899 | 1.27% |
| 2023-09-08 | 12.50 | 12.65 | 12.37 | 12.62 | 12.37 | qfq | 9,173,102 | 114,825,629 | 0.56% |
| 2023-09-07 | 12.67 | 12.76 | 12.52 | 12.55 | 12.30 | qfq | 12,901,348 | 162,950,047 | -0.95% |
| 2023-09-06 | 12.74 | 12.79 | 12.57 | 12.67 | 12.42 | qfq | 11,986,553 | 151,703,948 | -0.86% |
| 2023-09-05 | 12.82 | 12.93 | 12.76 | 12.78 | 12.52 | qfq | 11,305,448 | 145,020,707 | -0.54% |
| 2023-09-04 | 12.80 | 12.88 | 12.63 | 12.85 | 12.59 | qfq | 15,633,455 | 200,053,789 | 1.66% |
| 2023-09-01 | 12.41 | 12.69 | 12.41 | 12.64 | 12.39 | qfq | 14,059,481 | 176,612,866 | 2.02% |
| 2023-08-31 | 12.42 | 12.52 | 12.36 | 12.39 | 12.14 | qfq | 12,030,831 | 149,504,097 | -0.48% |
| 2023-08-30 | 12.40 | 12.51 | 12.35 | 12.45 | 12.20 | qfq | 10,128,805 | 125,749,211 | 0.08% |
| 2023-08-29 | 12.17 | 12.47 | 12.15 | 12.44 | 12.19 | qfq | 12,760,750 | 157,855,396 | 2.22% |
| 2023-08-28 | 12.48 | 12.60 | 12.10 | 12.17 | 11.93 | qfq | 19,229,798 | 237,445,865 | 1.50% |
| 2023-08-25 | 12.04 | 12.22 | 11.89 | 11.99 | 11.75 | qfq | 12,948,203 | 156,092,590 | -0.99% |
| 2023-08-24 | 12.07 | 12.20 | 12.02 | 12.11 | 11.87 | qfq | 10,510,816 | 127,410,484 | 0.33% |
| 2023-08-23 | 12.25 | 12.27 | 12.07 | 12.07 | 11.83 | qfq | 8,920,286 | 108,430,707 | -1.71% |
| 2023-08-22 | 12.45 | 12.50 | 11.98 | 12.28 | 12.03 | qfq | 20,657,787 | 251,260,181 | -1.13% |
| 2023-08-21 | 12.69 | 12.75 | 12.39 | 12.42 | 12.17 | qfq | 16,734,818 | 209,607,730 | -2.05% |
| 2023-08-18 | 13.05 | 13.09 | 12.68 | 12.68 | 12.42 | qfq | 16,588,576 | 213,581,214 | -3.35% |
| 2023-08-17 | 13.01 | 13.15 | 12.74 | 13.12 | 12.86 | qfq | 12,437,723 | 161,655,099 | 0.61% |
| 2023-08-16 | 13.31 | 13.35 | 13.01 | 13.04 | 12.78 | qfq | 14,158,398 | 185,761,767 | -1.66% |
| 2023-08-15 | 13.61 | 13.61 | 13.10 | 13.26 | 12.99 | qfq | 22,710,515 | 303,228,766 | -3.00% |
| 2023-08-14 | 13.28 | 13.71 | 13.21 | 13.67 | 13.40 | qfq | 29,453,744 | 399,954,350 | 2.09% |
| 2023-08-11 | 13.52 | 13.82 | 13.39 | 13.39 | 13.12 | qfq | 27,614,009 | 374,438,112 | -0.74% |
| 2023-08-10 | 13.16 | 13.56 | 13.15 | 13.49 | 13.22 | qfq | 18,663,117 | 250,557,915 | 2.27% |
| 2023-08-09 | 13.35 | 13.35 | 13.17 | 13.19 | 12.92 | qfq | 9,373,196 | 123,929,161 | -1.42% |
| 2023-08-08 | 13.28 | 13.44 | 13.20 | 13.38 | 13.11 | qfq | 11,900,486 | 158,566,009 | 0.68% |
| 2023-08-07 | 13.23 | 13.29 | 13.12 | 13.29 | 13.02 | qfq | 8,129,880 | 107,516,394 | 0.30% |
| 2023-08-04 | 13.38 | 13.49 | 13.22 | 13.25 | 12.98 | qfq | 13,833,832 | 184,361,390 | -0.82% |
| 2023-08-03 | 13.23 | 13.38 | 13.22 | 13.36 | 13.09 | qfq | 8,077,757 | 107,559,556 | 0.60% |
| 2023-08-02 | 13.38 | 13.46 | 13.26 | 13.28 | 13.01 | qfq | 10,406,978 | 138,864,490 | -1.34% |
| 2023-08-01 | 13.57 | 13.65 | 13.41 | 13.46 | 13.19 | qfq | 16,043,254 | 216,819,169 | -1.17% |
| 2023-07-31 | 13.60 | 13.65 | 13.35 | 13.62 | 13.35 | qfq | 28,383,406 | 383,999,235 | 1.87% |
| 2023-07-28 | 13.13 | 13.42 | 13.10 | 13.37 | 13.10 | qfq | 20,904,050 | 277,840,225 | 1.44% |
| 2023-07-27 | 13.04 | 13.31 | 12.99 | 13.18 | 12.91 | qfq | 19,888,693 | 262,509,829 | 1.07% |
| 2023-07-26 | 13.11 | 13.17 | 12.96 | 13.04 | 12.78 | qfq | 12,478,621 | 162,807,129 | -0.46% |
| 2023-07-25 | 12.83 | 13.10 | 12.83 | 13.10 | 12.84 | qfq | 22,341,065 | 290,934,732 | 2.91% |
| 2023-07-24 | 12.81 | 12.90 | 12.68 | 12.73 | 12.47 | qfq | 9,995,351 | 127,665,359 | -0.47% |
| 2023-07-21 | 12.75 | 12.91 | 12.60 | 12.79 | 12.53 | qfq | 11,233,567 | 143,464,400 | 0.47% |
| 2023-07-20 | 12.79 | 12.92 | 12.71 | 12.73 | 12.47 | qfq | 11,911,667 | 152,562,071 | -0.39% |
| 2023-07-19 | 12.76 | 12.90 | 12.66 | 12.78 | 12.52 | qfq | 8,848,178 | 113,059,658 | -0.16% |
| 2023-07-18 | 12.80 | 12.93 | 12.72 | 12.80 | 12.54 | qfq | 10,487,779 | 134,506,347 | -0.39% |
| 2023-07-17 | 12.72 | 12.91 | 12.61 | 12.85 | 12.59 | qfq | 11,553,777 | 147,638,671 | 0.47% |