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
建发股份600153.SH
最近收盘价8.602026-07-17
最近交易日2026-07-17
成交量（股）25,652,163
成交额（元）222,425,194
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-24 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-02-03 | 2026-02-11 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-14 | 2025-05-21 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-14 | 2025-01-20 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-21 | cash_dividend | 0.7 | — | — | — | 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 | 8.58 | 8.78 | 8.55 | 8.60 | 8.60 | qfq | 25,652,163 | 222,425,194 | 0.12% |
| 2026-07-16 | 8.49 | 8.65 | 8.36 | 8.59 | 8.59 | qfq | 19,672,901 | 167,336,484 | 0.94% |
| 2026-07-15 | 8.56 | 8.63 | 8.42 | 8.51 | 8.51 | qfq | 23,236,446 | 197,845,564 | -0.12% |
| 2026-07-14 | 8.41 | 8.60 | 8.41 | 8.52 | 8.52 | qfq | 13,603,343 | 116,128,829 | 0.59% |
| 2026-07-13 | 8.55 | 8.65 | 8.41 | 8.47 | 8.47 | qfq | 14,345,429 | 122,156,051 | -1.28% |
| 2026-07-10 | 8.60 | 8.69 | 8.42 | 8.58 | 8.58 | qfq | 13,847,902 | 118,671,782 | 0.12% |
| 2026-07-09 | 8.48 | 8.57 | 8.42 | 8.57 | 8.57 | qfq | 11,771,873 | 100,125,763 | 0.71% |
| 2026-07-08 | 8.45 | 8.57 | 8.35 | 8.51 | 8.51 | qfq | 13,361,920 | 113,101,493 | 0.47% |
| 2026-07-07 | 8.55 | 8.60 | 8.32 | 8.47 | 8.47 | qfq | 18,166,300 | 153,268,103 | -1.28% |
| 2026-07-06 | 8.21 | 8.64 | 8.16 | 8.58 | 8.58 | qfq | 24,277,288 | 206,004,356 | 4.38% |
| 2026-07-03 | 8.22 | 8.26 | 8.05 | 8.22 | 8.22 | qfq | 19,045,178 | 155,498,970 | 0.86% |
| 2026-07-02 | 7.95 | 8.23 | 7.93 | 8.15 | 8.15 | qfq | 26,608,038 | 215,318,327 | 2.77% |
| 2026-07-01 | 7.93 | 8.08 | 7.68 | 7.93 | 7.93 | qfq | 34,966,678 | 276,405,717 | 0.00% |
| 2026-06-30 | 8.12 | 8.14 | 7.83 | 7.93 | 7.93 | qfq | 26,097,100 | 207,875,420 | -2.70% |
| 2026-06-29 | 8.12 | 8.20 | 7.79 | 8.15 | 8.15 | qfq | 26,039,372 | 209,324,439 | 0.87% |
| 2026-06-26 | 8.40 | 8.40 | 8.04 | 8.08 | 8.08 | qfq | 28,392,291 | 232,169,702 | -3.12% |
| 2026-06-25 | 8.49 | 8.63 | 8.30 | 8.34 | 8.34 | qfq | 31,401,010 | 266,313,451 | -2.23% |
| 2026-06-24 | 8.78 | 8.88 | 8.37 | 8.53 | 8.53 | qfq | 31,646,521 | 271,408,741 | -7.98% |
| 2026-06-23 | 9.11 | 9.29 | 9.05 | 9.27 | 8.77 | qfq | 22,346,460 | 205,582,686 | 1.76% |
| 2026-06-22 | 8.98 | 9.14 | 8.91 | 9.11 | 8.62 | qfq | 23,063,545 | 208,622,502 | 1.45% |
| 2026-06-18 | 9.09 | 9.15 | 8.93 | 8.98 | 8.50 | qfq | 25,404,798 | 228,511,208 | -1.21% |
| 2026-06-17 | 9.30 | 9.40 | 9.00 | 9.09 | 8.60 | qfq | 29,780,107 | 272,552,222 | -2.36% |
| 2026-06-16 | 9.35 | 9.36 | 9.19 | 9.31 | 8.81 | qfq | 16,571,684 | 153,370,035 | 0.22% |
| 2026-06-15 | 9.59 | 9.68 | 9.25 | 9.29 | 8.79 | qfq | 23,062,600 | 217,356,516 | -2.62% |
| 2026-06-12 | 9.44 | 9.60 | 9.30 | 9.54 | 9.03 | qfq | 13,250,069 | 125,678,779 | 1.81% |
| 2026-06-11 | 9.37 | 9.44 | 9.27 | 9.37 | 8.86 | qfq | 10,554,800 | 98,798,378 | -0.11% |
| 2026-06-10 | 9.25 | 9.39 | 9.22 | 9.38 | 8.87 | qfq | 11,652,891 | 108,625,959 | 0.75% |
| 2026-06-09 | 9.44 | 9.47 | 9.01 | 9.31 | 8.81 | qfq | 30,740,811 | 282,933,857 | -0.96% |
| 2026-06-08 | 9.40 | 9.51 | 9.28 | 9.40 | 8.89 | qfq | 20,176,341 | 189,185,687 | -1.16% |
| 2026-06-05 | 9.70 | 9.86 | 9.48 | 9.51 | 9.00 | qfq | 21,049,300 | 202,613,821 | -1.96% |
| 2026-06-04 | 9.62 | 10.01 | 9.56 | 9.70 | 9.18 | qfq | 29,610,852 | 288,596,650 | 0.83% |
| 2026-06-03 | 9.77 | 9.81 | 9.54 | 9.62 | 9.10 | qfq | 19,893,552 | 192,162,601 | -1.54% |
| 2026-06-02 | 9.92 | 10.18 | 9.71 | 9.77 | 9.24 | qfq | 16,972,648 | 167,024,647 | -1.61% |
| 2026-06-01 | 9.64 | 10.00 | 9.51 | 9.93 | 9.39 | qfq | 37,787,388 | 370,099,901 | 2.48% |
| 2026-05-29 | 9.31 | 9.87 | 9.26 | 9.69 | 9.17 | qfq | 29,122,952 | 280,884,861 | 4.08% |
| 2026-05-28 | 9.29 | 9.43 | 9.14 | 9.31 | 8.81 | qfq | 18,262,620 | 169,567,943 | 0.00% |
| 2026-05-27 | 9.51 | 9.51 | 9.16 | 9.31 | 8.81 | qfq | 28,933,231 | 268,727,234 | -2.41% |
| 2026-05-26 | 9.64 | 9.65 | 9.42 | 9.54 | 9.03 | qfq | 18,294,300 | 174,037,578 | -0.63% |
| 2026-05-25 | 9.42 | 9.76 | 9.41 | 9.60 | 9.08 | qfq | 22,423,885 | 214,756,001 | 1.59% |
| 2026-05-22 | 9.61 | 9.63 | 9.39 | 9.45 | 8.94 | qfq | 22,530,696 | 213,618,388 | -1.05% |
| 2026-05-21 | 9.74 | 9.97 | 9.52 | 9.55 | 9.03 | qfq | 25,738,166 | 249,297,848 | -2.25% |
| 2026-05-20 | 9.86 | 9.87 | 9.66 | 9.77 | 9.24 | qfq | 21,139,629 | 205,767,097 | -1.61% |
| 2026-05-19 | 9.76 | 9.94 | 9.75 | 9.93 | 9.39 | qfq | 21,338,930 | 210,435,441 | 1.12% |
| 2026-05-18 | 10.09 | 10.13 | 9.62 | 9.82 | 9.29 | qfq | 34,988,291 | 342,038,838 | -3.06% |
| 2026-05-15 | 10.17 | 10.27 | 10.07 | 10.13 | 9.58 | qfq | 20,675,363 | 209,864,938 | -0.49% |
| 2026-05-14 | 10.23 | 10.44 | 10.16 | 10.18 | 9.63 | qfq | 24,055,098 | 246,419,973 | -0.97% |
| 2026-05-13 | 10.40 | 10.67 | 10.18 | 10.28 | 9.73 | qfq | 39,365,188 | 406,992,556 | -2.56% |
| 2026-05-12 | 10.11 | 10.68 | 10.10 | 10.55 | 9.98 | qfq | 56,990,549 | 598,435,760 | 3.33% |
| 2026-05-11 | 9.92 | 10.35 | 9.85 | 10.21 | 9.66 | qfq | 42,864,283 | 435,654,338 | 2.61% |
| 2026-05-08 | 9.87 | 10.26 | 9.86 | 9.95 | 9.41 | qfq | 21,708,499 | 218,056,580 | -0.20% |
| 2026-05-07 | 9.88 | 9.99 | 9.83 | 9.97 | 9.43 | qfq | 20,062,107 | 199,101,169 | 0.91% |
| 2026-05-06 | 9.51 | 9.99 | 9.49 | 9.88 | 9.35 | qfq | 45,679,978 | 450,607,754 | 3.89% |
| 2026-04-30 | 9.41 | 9.64 | 9.38 | 9.51 | 9.00 | qfq | 25,773,667 | 245,963,334 | 0.96% |
| 2026-04-29 | 9.57 | 9.70 | 9.37 | 9.42 | 8.91 | qfq | 28,232,546 | 267,206,000 | -0.84% |
| 2026-04-28 | 9.12 | 9.63 | 9.11 | 9.50 | 8.99 | qfq | 54,539,409 | 515,605,603 | 5.56% |
| 2026-04-27 | 8.95 | 9.03 | 8.83 | 9.00 | 8.51 | qfq | 14,841,265 | 132,452,548 | 0.56% |
| 2026-04-24 | 8.96 | 9.02 | 8.86 | 8.95 | 8.47 | qfq | 12,818,155 | 114,669,503 | 0.34% |
| 2026-04-23 | 8.91 | 8.95 | 8.83 | 8.92 | 8.44 | qfq | 12,740,457 | 113,369,204 | 0.11% |
| 2026-04-22 | 8.75 | 8.92 | 8.69 | 8.91 | 8.43 | qfq | 16,832,100 | 148,683,101 | 1.25% |
| 2026-04-21 | 8.74 | 8.84 | 8.73 | 8.80 | 8.33 | qfq | 11,521,300 | 101,324,241 | 0.80% |
| 2026-04-20 | 8.99 | 9.02 | 8.72 | 8.73 | 8.26 | qfq | 22,193,173 | 195,290,822 | -3.00% |
| 2026-04-17 | 8.94 | 9.04 | 8.85 | 9.00 | 8.51 | qfq | 9,278,233 | 83,190,059 | 0.45% |
| 2026-04-16 | 9.06 | 9.12 | 8.94 | 8.96 | 8.48 | qfq | 13,605,318 | 122,733,690 | -0.67% |
| 2026-04-15 | 8.82 | 9.05 | 8.80 | 9.02 | 8.53 | qfq | 17,562,216 | 157,409,494 | 2.04% |
| 2026-04-14 | 8.68 | 8.90 | 8.61 | 8.84 | 8.36 | qfq | 19,713,123 | 172,435,616 | 1.84% |
| 2026-04-13 | 8.81 | 8.85 | 8.67 | 8.68 | 8.21 | qfq | 13,131,400 | 114,855,370 | -1.25% |
| 2026-04-10 | 8.74 | 8.86 | 8.73 | 8.79 | 8.32 | qfq | 8,893,991 | 78,334,256 | 0.69% |
| 2026-04-09 | 8.83 | 8.86 | 8.71 | 8.73 | 8.26 | qfq | 9,245,559 | 80,961,032 | -1.69% |
| 2026-04-08 | 8.76 | 8.89 | 8.70 | 8.88 | 8.40 | qfq | 19,435,227 | 171,043,780 | 2.07% |
| 2026-04-07 | 8.84 | 8.84 | 8.64 | 8.70 | 8.23 | qfq | 12,449,401 | 108,360,530 | -0.80% |
| 2026-04-03 | 8.93 | 8.93 | 8.69 | 8.77 | 8.30 | qfq | 15,344,733 | 134,899,558 | -1.79% |
| 2026-04-02 | 8.82 | 8.95 | 8.76 | 8.93 | 8.45 | qfq | 12,197,227 | 108,123,498 | 0.79% |
| 2026-04-01 | 8.95 | 9.07 | 8.83 | 8.86 | 8.38 | qfq | 16,842,251 | 150,373,271 | -0.23% |
| 2026-03-31 | 9.02 | 9.14 | 8.85 | 8.88 | 8.40 | qfq | 15,514,985 | 138,884,334 | -1.66% |
| 2026-03-30 | 8.97 | 9.13 | 8.87 | 9.03 | 8.54 | qfq | 16,744,933 | 151,004,684 | -0.22% |
| 2026-03-27 | 9.01 | 9.18 | 8.96 | 9.05 | 8.56 | qfq | 10,797,687 | 97,934,656 | 0.00% |
| 2026-03-26 | 8.98 | 9.15 | 8.93 | 9.05 | 8.56 | qfq | 12,872,762 | 116,619,379 | 0.56% |
| 2026-03-25 | 8.97 | 9.15 | 8.89 | 9.00 | 8.51 | qfq | 12,877,683 | 115,962,181 | 1.01% |
| 2026-03-24 | 8.84 | 8.95 | 8.71 | 8.91 | 8.43 | qfq | 14,963,000 | 132,569,928 | 1.83% |
| 2026-03-23 | 9.14 | 9.14 | 8.67 | 8.75 | 8.28 | qfq | 26,094,015 | 229,998,121 | -3.85% |
| 2026-03-20 | 9.33 | 9.40 | 9.10 | 9.10 | 8.61 | qfq | 22,689,951 | 209,565,436 | -2.78% |
| 2026-03-19 | 9.40 | 9.50 | 9.25 | 9.36 | 8.86 | qfq | 21,834,379 | 204,296,031 | -1.68% |
| 2026-03-18 | 9.59 | 9.62 | 9.30 | 9.52 | 9.01 | qfq | 19,996,849 | 189,006,563 | -0.83% |
| 2026-03-17 | 9.68 | 9.74 | 9.60 | 9.60 | 9.08 | qfq | 14,743,000 | 142,650,415 | -0.72% |
| 2026-03-16 | 9.40 | 9.88 | 9.40 | 9.67 | 9.15 | qfq | 37,262,100 | 361,808,222 | 2.33% |
| 2026-03-13 | 9.28 | 9.55 | 9.27 | 9.45 | 8.94 | qfq | 21,685,086 | 204,741,803 | 1.39% |
| 2026-03-12 | 9.28 | 9.36 | 9.15 | 9.32 | 8.82 | qfq | 15,151,658 | 140,698,398 | 0.76% |
| 2026-03-11 | 9.22 | 9.30 | 9.13 | 9.25 | 8.75 | qfq | 14,366,900 | 132,284,552 | 0.11% |
| 2026-03-10 | 9.24 | 9.30 | 9.12 | 9.24 | 8.74 | qfq | 15,404,413 | 141,628,199 | 0.65% |
| 2026-03-09 | 9.35 | 9.39 | 9.16 | 9.18 | 8.68 | qfq | 17,287,960 | 159,644,092 | -2.03% |
| 2026-03-06 | 9.31 | 9.42 | 9.22 | 9.37 | 8.86 | qfq | 14,399,552 | 134,176,013 | 0.64% |
| 2026-03-05 | 9.44 | 9.47 | 9.27 | 9.31 | 8.81 | qfq | 15,126,720 | 141,825,580 | -0.64% |
| 2026-03-04 | 9.58 | 9.66 | 9.26 | 9.37 | 8.86 | qfq | 26,283,053 | 247,571,265 | -2.60% |
| 2026-03-03 | 9.72 | 9.78 | 9.59 | 9.62 | 9.10 | qfq | 21,926,775 | 212,113,388 | -1.03% |
| 2026-03-02 | 9.65 | 9.78 | 9.56 | 9.72 | 9.20 | qfq | 18,907,646 | 183,205,594 | 0.10% |
| 2026-02-27 | 9.60 | 9.75 | 9.56 | 9.71 | 9.19 | qfq | 15,312,580 | 148,555,086 | 1.15% |
| 2026-02-26 | 9.71 | 9.75 | 9.55 | 9.60 | 9.08 | qfq | 17,181,620 | 165,156,931 | -0.83% |
| 2026-02-25 | 9.35 | 9.75 | 9.34 | 9.68 | 9.16 | qfq | 26,626,365 | 256,958,980 | 3.42% |
| 2026-02-24 | 9.29 | 9.40 | 9.28 | 9.36 | 8.86 | qfq | 12,790,685 | 119,548,899 | 0.86% |
| 2026-02-13 | 9.48 | 9.50 | 9.27 | 9.28 | 8.78 | qfq | 11,866,359 | 111,215,065 | -1.90% |
| 2026-02-12 | 9.49 | 9.56 | 9.42 | 9.46 | 8.95 | qfq | 12,397,600 | 117,606,839 | -0.11% |
| 2026-02-11 | 9.49 | 9.60 | 9.46 | 9.47 | 8.96 | qfq | 13,641,457 | 129,948,351 | -2.17% |
| 2026-02-10 | 9.64 | 9.70 | 9.54 | 9.68 | 8.97 | qfq | 16,176,151 | 156,047,521 | 0.31% |
| 2026-02-09 | 9.59 | 9.74 | 9.50 | 9.65 | 8.94 | qfq | 19,023,473 | 183,646,759 | 1.37% |
| 2026-02-06 | 9.69 | 9.70 | 9.51 | 9.52 | 8.82 | qfq | 16,551,938 | 158,639,732 | -1.86% |
| 2026-02-05 | 9.71 | 9.75 | 9.62 | 9.70 | 8.99 | qfq | 22,426,883 | 217,422,296 | 0.10% |
| 2026-02-04 | 9.33 | 9.70 | 9.32 | 9.69 | 8.98 | qfq | 31,907,953 | 306,226,548 | 3.53% |
| 2026-02-03 | 9.36 | 9.50 | 9.33 | 9.36 | 8.67 | qfq | 21,795,184 | 205,051,327 | 1.19% |
| 2026-02-02 | 9.50 | 9.56 | 9.24 | 9.25 | 8.57 | qfq | 25,853,487 | 242,303,375 | -3.04% |
| 2026-01-30 | 9.64 | 9.71 | 9.48 | 9.54 | 8.84 | qfq | 22,621,272 | 216,834,085 | -1.14% |
| 2026-01-29 | 9.33 | 9.70 | 9.28 | 9.65 | 8.94 | qfq | 48,252,581 | 462,308,103 | 3.21% |
| 2026-01-28 | 9.30 | 9.50 | 9.23 | 9.35 | 8.66 | qfq | 30,036,746 | 282,091,910 | 0.54% |
| 2026-01-27 | 9.33 | 9.37 | 9.07 | 9.30 | 8.62 | qfq | 29,857,204 | 275,788,641 | -0.32% |
| 2026-01-26 | 9.30 | 9.39 | 9.20 | 9.33 | 8.64 | qfq | 26,158,961 | 243,419,109 | -0.64% |
| 2026-01-23 | 9.37 | 9.42 | 9.32 | 9.39 | 8.70 | qfq | 17,445,653 | 163,519,183 | 0.11% |
| 2026-01-22 | 9.25 | 9.49 | 9.21 | 9.38 | 8.69 | qfq | 30,511,338 | 286,585,593 | 1.52% |
| 2026-01-21 | 9.23 | 9.43 | 9.15 | 9.24 | 8.56 | qfq | 22,335,180 | 206,425,725 | 0.11% |
| 2026-01-20 | 8.92 | 9.28 | 8.89 | 9.23 | 8.55 | qfq | 45,254,059 | 414,513,505 | 3.36% |
| 2026-01-19 | 8.82 | 9.00 | 8.68 | 8.93 | 8.27 | qfq | 60,328,792 | 533,842,305 | -2.51% |
| 2026-01-16 | 9.34 | 9.38 | 9.15 | 9.16 | 8.49 | qfq | 39,334,988 | 362,261,502 | -1.93% |
| 2026-01-15 | 9.35 | 9.40 | 9.30 | 9.34 | 8.65 | qfq | 26,557,052 | 248,605,415 | -0.11% |
| 2026-01-14 | 9.39 | 9.42 | 9.25 | 9.35 | 8.66 | qfq | 31,820,443 | 297,711,121 | -0.43% |
| 2026-01-13 | 9.39 | 9.44 | 9.37 | 9.39 | 8.70 | qfq | 18,660,422 | 175,445,626 | -0.32% |
| 2026-01-12 | 9.44 | 9.44 | 9.36 | 9.42 | 8.73 | qfq | 19,037,097 | 178,918,575 | -0.11% |
| 2026-01-09 | 9.39 | 9.46 | 9.36 | 9.43 | 8.74 | qfq | 23,888,705 | 225,033,424 | 0.32% |
| 2026-01-08 | 9.32 | 9.44 | 9.28 | 9.40 | 8.71 | qfq | 22,281,273 | 208,358,774 | 0.64% |
| 2026-01-07 | 9.47 | 9.47 | 9.33 | 9.34 | 8.65 | qfq | 21,367,386 | 200,725,052 | -1.37% |
| 2026-01-06 | 9.39 | 9.48 | 9.38 | 9.47 | 8.77 | qfq | 18,991,456 | 179,102,153 | 0.74% |
| 2026-01-05 | 9.25 | 9.43 | 9.23 | 9.40 | 8.71 | qfq | 24,148,516 | 226,270,844 | 1.62% |
| 2025-12-31 | 9.33 | 9.33 | 9.17 | 9.25 | 8.57 | qfq | 18,773,163 | 173,503,928 | -0.75% |
| 2025-12-30 | 9.45 | 9.47 | 9.30 | 9.32 | 8.64 | qfq | 25,349,276 | 237,411,125 | -1.69% |
| 2025-12-29 | 9.59 | 9.62 | 9.48 | 9.48 | 8.78 | qfq | 19,507,500 | 186,228,227 | -1.15% |
| 2025-12-26 | 9.51 | 9.61 | 9.47 | 9.59 | 8.89 | qfq | 23,044,704 | 220,013,752 | 0.63% |
| 2025-12-25 | 9.47 | 9.58 | 9.47 | 9.53 | 8.83 | qfq | 20,031,453 | 190,683,400 | 0.74% |
| 2025-12-24 | 9.36 | 9.52 | 9.32 | 9.46 | 8.76 | qfq | 26,697,375 | 251,994,367 | 1.18% |
| 2025-12-23 | 9.32 | 9.49 | 9.32 | 9.35 | 8.66 | qfq | 21,176,845 | 198,816,608 | 0.32% |
| 2025-12-22 | 9.35 | 9.38 | 9.30 | 9.32 | 8.64 | qfq | 22,570,700 | 210,704,548 | -0.32% |
| 2025-12-19 | 9.36 | 9.42 | 9.29 | 9.35 | 8.66 | qfq | 21,021,442 | 196,980,033 | 0.00% |
| 2025-12-18 | 9.48 | 9.48 | 9.33 | 9.35 | 8.66 | qfq | 19,537,834 | 183,697,080 | -1.37% |
| 2025-12-17 | 9.40 | 9.54 | 9.34 | 9.48 | 8.78 | qfq | 19,962,491 | 188,849,214 | 0.53% |
| 2025-12-16 | 9.52 | 9.57 | 9.41 | 9.43 | 8.74 | qfq | 18,465,400 | 174,540,436 | -1.05% |
| 2025-12-15 | 9.46 | 9.59 | 9.37 | 9.53 | 8.83 | qfq | 26,718,324 | 254,404,143 | -0.21% |
| 2025-12-12 | 9.50 | 9.55 | 9.30 | 9.55 | 8.85 | qfq | 52,782,722 | 494,669,694 | 0.53% |
| 2025-12-11 | 9.84 | 9.85 | 9.47 | 9.50 | 8.80 | qfq | 48,413,775 | 463,821,799 | -3.75% |
| 2025-12-10 | 9.67 | 9.99 | 9.65 | 9.87 | 9.14 | qfq | 49,319,722 | 486,628,403 | 2.07% |
| 2025-12-09 | 9.79 | 9.79 | 9.61 | 9.67 | 8.96 | qfq | 30,050,480 | 290,584,861 | -1.33% |
| 2025-12-08 | 9.73 | 9.89 | 9.65 | 9.80 | 9.08 | qfq | 28,564,273 | 278,610,872 | 0.72% |
| 2025-12-05 | 9.61 | 9.75 | 9.51 | 9.73 | 9.01 | qfq | 26,292,946 | 253,240,213 | 0.83% |
| 2025-12-04 | 9.59 | 9.69 | 9.47 | 9.65 | 8.94 | qfq | 26,699,540 | 255,423,969 | 0.63% |
| 2025-12-03 | 9.64 | 9.73 | 9.57 | 9.59 | 8.89 | qfq | 22,496,000 | 216,790,786 | -0.42% |
| 2025-12-02 | 9.71 | 9.73 | 9.57 | 9.63 | 8.92 | qfq | 28,191,360 | 271,855,104 | -1.23% |
| 2025-12-01 | 9.93 | 9.95 | 9.65 | 9.75 | 9.03 | qfq | 54,646,575 | 532,312,774 | -2.01% |
| 2025-11-28 | 9.90 | 9.98 | 9.83 | 9.95 | 9.22 | qfq | 21,117,982 | 209,432,824 | 0.51% |
| 2025-11-27 | 10.08 | 10.10 | 9.90 | 9.90 | 9.17 | qfq | 28,343,253 | 282,558,544 | -1.69% |
| 2025-11-26 | 10.13 | 10.28 | 10.07 | 10.07 | 9.33 | qfq | 19,948,044 | 202,729,766 | -0.49% |
| 2025-11-25 | 10.24 | 10.42 | 10.10 | 10.12 | 9.38 | qfq | 37,084,717 | 379,879,408 | -0.49% |
| 2025-11-24 | 10.68 | 10.77 | 10.17 | 10.17 | 9.42 | qfq | 55,508,489 | 574,269,608 | -5.31% |
| 2025-11-21 | 10.49 | 10.78 | 10.42 | 10.74 | 9.95 | qfq | 50,362,670 | 537,862,551 | 2.58% |
| 2025-11-20 | 10.40 | 10.65 | 10.37 | 10.47 | 9.70 | qfq | 17,206,029 | 181,104,196 | 1.16% |
| 2025-11-19 | 10.59 | 10.59 | 10.30 | 10.35 | 9.59 | qfq | 16,114,054 | 167,303,625 | -1.71% |
| 2025-11-18 | 10.78 | 10.80 | 10.50 | 10.53 | 9.76 | qfq | 17,438,500 | 184,934,688 | -2.50% |
| 2025-11-17 | 10.81 | 10.88 | 10.65 | 10.80 | 10.01 | qfq | 17,850,816 | 192,247,365 | 0.00% |
| 2025-11-14 | 10.90 | 10.98 | 10.80 | 10.80 | 10.01 | qfq | 17,478,984 | 190,411,427 | -1.01% |
| 2025-11-13 | 10.73 | 10.92 | 10.68 | 10.91 | 10.11 | qfq | 21,802,668 | 235,448,757 | 1.68% |
| 2025-11-12 | 10.65 | 10.79 | 10.61 | 10.73 | 9.94 | qfq | 18,997,278 | 203,317,791 | 0.75% |
| 2025-11-11 | 10.55 | 10.80 | 10.44 | 10.65 | 9.87 | qfq | 31,169,192 | 331,147,298 | 0.85% |
| 2025-11-10 | 10.24 | 10.60 | 10.22 | 10.56 | 9.78 | qfq | 35,775,848 | 373,399,929 | 3.13% |
| 2025-11-07 | 10.19 | 10.28 | 10.18 | 10.24 | 9.49 | qfq | 16,767,700 | 171,823,950 | 0.79% |
| 2025-11-06 | 10.17 | 10.20 | 10.12 | 10.16 | 9.41 | qfq | 15,455,596 | 157,032,828 | -0.20% |
| 2025-11-05 | 10.28 | 10.29 | 10.10 | 10.18 | 9.43 | qfq | 28,942,384 | 294,146,215 | -2.02% |
| 2025-11-04 | 10.13 | 10.48 | 10.07 | 10.39 | 9.63 | qfq | 35,788,278 | 369,948,207 | 2.57% |
| 2025-11-03 | 10.15 | 10.21 | 10.10 | 10.13 | 9.39 | qfq | 21,856,514 | 221,402,734 | -0.59% |
| 2025-10-31 | 10.17 | 10.27 | 10.14 | 10.19 | 9.44 | qfq | 25,696,473 | 261,837,019 | -0.78% |
| 2025-10-30 | 10.29 | 10.33 | 10.20 | 10.27 | 9.52 | qfq | 18,412,753 | 188,929,961 | -0.19% |
| 2025-10-29 | 10.40 | 10.41 | 10.12 | 10.29 | 9.53 | qfq | 25,847,592 | 264,414,067 | -1.63% |
| 2025-10-28 | 10.35 | 10.59 | 10.33 | 10.46 | 9.69 | qfq | 29,472,568 | 308,085,639 | 0.87% |
| 2025-10-27 | 10.41 | 10.54 | 10.31 | 10.37 | 9.61 | qfq | 20,186,693 | 209,802,735 | -0.48% |
| 2025-10-24 | 10.50 | 10.51 | 10.24 | 10.42 | 9.65 | qfq | 19,442,425 | 201,886,141 | -0.38% |
| 2025-10-23 | 10.42 | 10.49 | 10.39 | 10.46 | 9.69 | qfq | 12,609,260 | 131,736,311 | 0.48% |
| 2025-10-22 | 10.36 | 10.47 | 10.32 | 10.41 | 9.65 | qfq | 12,083,118 | 126,007,941 | 0.58% |
| 2025-10-21 | 10.36 | 10.41 | 10.34 | 10.35 | 9.59 | qfq | 11,569,554 | 119,982,783 | -0.10% |
| 2025-10-20 | 10.38 | 10.42 | 10.27 | 10.36 | 9.60 | qfq | 14,974,707 | 154,912,689 | -0.19% |
| 2025-10-17 | 10.25 | 10.40 | 10.24 | 10.38 | 9.62 | qfq | 17,630,893 | 182,353,243 | 0.78% |
| 2025-10-16 | 10.28 | 10.38 | 10.22 | 10.30 | 9.54 | qfq | 14,313,668 | 147,388,253 | 0.19% |
| 2025-10-15 | 10.31 | 10.41 | 10.26 | 10.28 | 9.52 | qfq | 16,610,903 | 171,702,631 | -0.29% |
| 2025-10-14 | 10.27 | 10.34 | 10.18 | 10.31 | 9.55 | qfq | 23,015,789 | 236,371,138 | 0.49% |
| 2025-10-13 | 10.03 | 10.29 | 10.00 | 10.26 | 9.51 | qfq | 22,855,250 | 232,550,797 | 0.29% |
| 2025-10-10 | 10.10 | 10.26 | 10.08 | 10.23 | 9.48 | qfq | 18,224,986 | 185,818,472 | 0.49% |
| 2025-10-09 | 10.27 | 10.27 | 10.00 | 10.18 | 9.43 | qfq | 36,813,644 | 371,578,582 | -0.78% |
| 2025-09-30 | 10.14 | 10.36 | 10.11 | 10.26 | 9.51 | qfq | 17,379,812 | 178,065,098 | 1.08% |
| 2025-09-29 | 10.05 | 10.16 | 9.90 | 10.15 | 9.40 | qfq | 24,149,900 | 242,710,701 | 1.00% |
| 2025-09-26 | 10.35 | 10.35 | 9.88 | 10.05 | 9.31 | qfq | 45,148,067 | 455,363,669 | -2.52% |
| 2025-09-25 | 10.53 | 10.53 | 10.27 | 10.31 | 9.55 | qfq | 25,472,942 | 263,896,832 | -2.00% |
| 2025-09-24 | 10.45 | 10.67 | 10.35 | 10.52 | 9.75 | qfq | 27,897,862 | 293,669,906 | 0.67% |
| 2025-09-23 | 10.65 | 10.66 | 10.39 | 10.45 | 9.68 | qfq | 18,839,463 | 196,796,819 | -1.88% |
| 2025-09-22 | 10.71 | 10.71 | 10.51 | 10.65 | 9.87 | qfq | 10,724,401 | 113,779,416 | -0.65% |
| 2025-09-19 | 10.63 | 10.77 | 10.58 | 10.72 | 9.93 | qfq | 17,028,484 | 181,943,904 | 1.04% |
| 2025-09-18 | 10.88 | 10.90 | 10.56 | 10.61 | 9.83 | qfq | 21,907,099 | 235,023,897 | -2.39% |
| 2025-09-17 | 10.89 | 11.03 | 10.78 | 10.87 | 10.07 | qfq | 19,408,100 | 211,556,991 | -0.28% |
| 2025-09-16 | 10.59 | 11.00 | 10.59 | 10.90 | 10.10 | qfq | 35,785,554 | 389,397,740 | 2.93% |
| 2025-09-15 | 10.59 | 10.69 | 10.53 | 10.59 | 9.81 | qfq | 19,596,676 | 207,853,291 | 0.00% |
| 2025-09-12 | 10.58 | 10.61 | 10.47 | 10.59 | 9.81 | qfq | 13,935,743 | 146,894,608 | 0.09% |
| 2025-09-11 | 10.50 | 10.59 | 10.41 | 10.58 | 9.80 | qfq | 15,991,024 | 168,060,926 | 1.15% |
| 2025-09-10 | 10.69 | 10.75 | 10.45 | 10.46 | 9.69 | qfq | 18,912,448 | 199,145,024 | -2.24% |
| 2025-09-09 | 10.32 | 10.80 | 10.30 | 10.70 | 9.91 | qfq | 39,291,150 | 418,232,640 | 3.38% |
| 2025-09-08 | 10.46 | 10.59 | 10.28 | 10.35 | 9.59 | qfq | 30,492,970 | 316,479,398 | -0.48% |
| 2025-09-05 | 10.54 | 10.58 | 10.36 | 10.40 | 9.64 | qfq | 23,376,350 | 243,476,685 | -1.23% |
| 2025-09-04 | 10.32 | 10.56 | 10.18 | 10.53 | 9.76 | qfq | 28,908,881 | 301,045,620 | 2.33% |
| 2025-09-03 | 10.59 | 10.61 | 10.27 | 10.29 | 9.53 | qfq | 29,959,604 | 311,151,446 | -2.09% |
| 2025-09-02 | 10.71 | 10.77 | 10.43 | 10.51 | 9.74 | qfq | 39,359,474 | 417,350,221 | -2.69% |
| 2025-09-01 | 11.33 | 11.33 | 10.53 | 10.80 | 10.01 | qfq | 86,034,640 | 923,937,763 | -7.22% |
| 2025-08-29 | 11.69 | 11.71 | 11.55 | 11.64 | 10.78 | qfq | 20,802,866 | 241,719,586 | -0.43% |
| 2025-08-28 | 11.37 | 11.69 | 11.36 | 11.69 | 10.83 | qfq | 27,078,178 | 313,300,665 | 2.81% |
| 2025-08-27 | 11.48 | 11.61 | 11.36 | 11.37 | 10.53 | qfq | 19,653,295 | 225,722,465 | -1.30% |
| 2025-08-26 | 11.45 | 11.64 | 11.33 | 11.52 | 10.67 | qfq | 20,596,852 | 237,565,280 | 0.61% |
| 2025-08-25 | 11.16 | 11.60 | 11.13 | 11.45 | 10.61 | qfq | 30,363,982 | 348,548,151 | 2.14% |
| 2025-08-22 | 11.28 | 11.29 | 11.11 | 11.21 | 10.39 | qfq | 16,188,124 | 181,102,510 | -0.27% |
| 2025-08-21 | 11.28 | 11.33 | 11.15 | 11.24 | 10.41 | qfq | 17,128,278 | 192,359,190 | -0.35% |
| 2025-08-20 | 11.24 | 11.32 | 11.13 | 11.28 | 10.45 | qfq | 21,193,182 | 237,733,760 | 0.00% |
| 2025-08-19 | 11.20 | 11.34 | 11.04 | 11.28 | 10.45 | qfq | 26,330,219 | 296,004,278 | 0.71% |
| 2025-08-18 | 11.18 | 11.34 | 11.10 | 11.20 | 10.38 | qfq | 34,943,226 | 391,647,759 | 0.18% |
| 2025-08-15 | 10.82 | 11.37 | 10.80 | 11.18 | 10.36 | qfq | 58,057,789 | 648,589,101 | 2.57% |
| 2025-08-14 | 10.46 | 10.95 | 10.41 | 10.90 | 10.10 | qfq | 70,601,024 | 762,637,406 | 5.42% |
| 2025-08-13 | 10.36 | 10.44 | 10.31 | 10.34 | 9.58 | qfq | 18,184,676 | 188,634,527 | 0.00% |
| 2025-08-12 | 10.32 | 10.49 | 10.30 | 10.34 | 9.58 | qfq | 16,455,498 | 170,941,616 | 0.10% |
| 2025-08-11 | 10.22 | 10.33 | 10.22 | 10.33 | 9.57 | qfq | 14,621,381 | 150,528,444 | 1.08% |
| 2025-08-08 | 10.20 | 10.24 | 10.15 | 10.22 | 9.47 | qfq | 11,462,801 | 117,127,880 | 0.20% |
| 2025-08-07 | 10.20 | 10.25 | 10.17 | 10.20 | 9.45 | qfq | 11,415,644 | 116,413,927 | 0.00% |
| 2025-08-06 | 10.25 | 10.26 | 10.16 | 10.20 | 9.45 | qfq | 10,554,801 | 107,628,436 | -0.10% |
| 2025-08-05 | 10.23 | 10.28 | 10.18 | 10.21 | 9.46 | qfq | 12,115,601 | 123,743,728 | 0.00% |
| 2025-08-04 | 10.18 | 10.23 | 10.12 | 10.21 | 9.46 | qfq | 10,337,361 | 105,217,775 | 0.20% |
| 2025-08-01 | 10.14 | 10.26 | 10.11 | 10.19 | 9.44 | qfq | 12,356,700 | 126,031,770 | 0.49% |
| 2025-07-31 | 10.39 | 10.40 | 10.10 | 10.14 | 9.39 | qfq | 28,190,558 | 287,095,955 | -2.78% |
| 2025-07-30 | 10.47 | 10.53 | 10.38 | 10.43 | 9.66 | qfq | 12,680,700 | 132,584,990 | -0.29% |
| 2025-07-29 | 10.45 | 10.47 | 10.33 | 10.46 | 9.69 | qfq | 14,028,693 | 146,007,013 | -0.19% |
| 2025-07-28 | 10.61 | 10.64 | 10.43 | 10.48 | 9.71 | qfq | 15,930,001 | 167,305,763 | -1.23% |
| 2025-07-25 | 10.58 | 10.71 | 10.54 | 10.61 | 9.83 | qfq | 18,036,647 | 191,751,164 | 0.47% |
| 2025-07-24 | 10.59 | 10.65 | 10.49 | 10.56 | 9.78 | qfq | 15,443,320 | 163,414,444 | 0.09% |
| 2025-07-23 | 10.51 | 10.64 | 10.49 | 10.55 | 9.77 | qfq | 21,991,866 | 232,787,666 | 0.38% |
| 2025-07-22 | 10.39 | 10.51 | 10.29 | 10.51 | 9.74 | qfq | 20,258,000 | 210,772,167 | 1.06% |
| 2025-07-21 | 10.33 | 10.44 | 10.32 | 10.40 | 9.64 | qfq | 14,352,000 | 149,364,729 | 0.68% |
| 2025-07-18 | 10.41 | 10.46 | 10.28 | 10.33 | 9.57 | qfq | 20,361,768 | 210,266,705 | -0.48% |
| 2025-07-17 | 10.46 | 10.50 | 10.35 | 10.38 | 9.62 | qfq | 18,568,477 | 193,041,397 | -0.57% |
| 2025-07-16 | 10.70 | 10.75 | 10.41 | 10.44 | 9.67 | qfq | 19,298,080 | 203,070,420 | -2.79% |
| 2025-07-15 | 10.82 | 10.94 | 10.66 | 10.74 | 9.95 | qfq | 16,868,156 | 181,698,387 | -0.65% |
| 2025-07-14 | 10.74 | 10.91 | 10.74 | 10.81 | 10.02 | qfq | 13,754,944 | 149,167,985 | 0.75% |
| 2025-07-11 | 10.74 | 10.81 | 10.67 | 10.73 | 9.94 | qfq | 14,089,182 | 151,264,379 | -0.56% |
| 2025-07-10 | 10.66 | 10.82 | 10.58 | 10.79 | 10.00 | qfq | 18,142,689 | 193,909,172 | 1.31% |
| 2025-07-09 | 10.52 | 10.67 | 10.51 | 10.65 | 9.87 | qfq | 13,299,081 | 141,198,630 | 1.24% |
| 2025-07-08 | 10.61 | 10.65 | 10.49 | 10.52 | 9.75 | qfq | 14,927,949 | 157,802,084 | -0.57% |
| 2025-07-07 | 10.49 | 10.60 | 10.45 | 10.58 | 9.80 | qfq | 9,117,773 | 96,154,856 | 0.86% |
| 2025-07-04 | 10.56 | 10.58 | 10.47 | 10.49 | 9.72 | qfq | 9,451,964 | 99,511,696 | -0.66% |
| 2025-07-03 | 10.54 | 10.66 | 10.50 | 10.56 | 9.78 | qfq | 10,021,624 | 106,004,987 | 0.19% |
| 2025-07-02 | 10.42 | 10.64 | 10.36 | 10.54 | 9.77 | qfq | 19,438,383 | 204,583,751 | 1.74% |
| 2025-07-01 | 10.40 | 10.47 | 10.23 | 10.36 | 9.60 | qfq | 22,459,220 | 231,925,127 | -0.10% |
| 2025-06-30 | 10.39 | 10.60 | 10.28 | 10.37 | 9.61 | qfq | 20,368,678 | 211,627,537 | -0.67% |
| 2025-06-27 | 10.51 | 10.65 | 10.36 | 10.44 | 9.67 | qfq | 23,169,974 | 242,918,815 | -0.67% |
| 2025-06-26 | 10.38 | 10.53 | 10.31 | 10.51 | 9.74 | qfq | 22,883,095 | 238,611,603 | 1.45% |
| 2025-06-25 | 10.03 | 10.39 | 9.97 | 10.36 | 9.60 | qfq | 37,380,887 | 383,049,325 | 3.50% |
| 2025-06-24 | 9.93 | 10.03 | 9.86 | 10.01 | 9.27 | qfq | 11,867,093 | 118,632,357 | 1.11% |
| 2025-06-23 | 9.88 | 9.93 | 9.79 | 9.90 | 9.17 | qfq | 10,827,209 | 106,795,787 | 0.20% |
| 2025-06-20 | 9.92 | 9.95 | 9.84 | 9.88 | 9.15 | qfq | 10,785,314 | 106,682,077 | -0.50% |
| 2025-06-19 | 10.05 | 10.05 | 9.86 | 9.93 | 9.20 | qfq | 12,697,596 | 125,925,081 | -0.90% |
| 2025-06-18 | 10.09 | 10.12 | 10.00 | 10.02 | 9.28 | qfq | 9,910,127 | 99,491,680 | -0.60% |
| 2025-06-17 | 10.05 | 10.15 | 10.02 | 10.08 | 9.34 | qfq | 8,948,105 | 90,168,626 | 0.30% |
| 2025-06-16 | 9.95 | 10.12 | 9.92 | 10.05 | 9.31 | qfq | 13,134,239 | 131,773,030 | 0.90% |
| 2025-06-13 | 10.07 | 10.10 | 9.94 | 9.96 | 9.23 | qfq | 15,338,377 | 153,411,423 | -0.70% |
| 2025-06-12 | 10.02 | 10.07 | 9.99 | 10.03 | 9.29 | qfq | 8,176,410 | 82,100,591 | 0.10% |
| 2025-06-11 | 9.99 | 10.07 | 9.95 | 10.02 | 9.28 | qfq | 11,004,738 | 110,281,686 | 0.60% |
| 2025-06-10 | 10.00 | 10.07 | 9.91 | 9.96 | 9.23 | qfq | 10,681,303 | 106,707,271 | -0.30% |
| 2025-06-09 | 10.05 | 10.09 | 9.91 | 9.99 | 9.26 | qfq | 13,043,941 | 130,514,872 | -0.60% |
| 2025-06-06 | 9.97 | 10.11 | 9.93 | 10.05 | 9.31 | qfq | 12,485,652 | 125,143,293 | 0.80% |
| 2025-06-05 | 9.95 | 10.04 | 9.88 | 9.97 | 9.24 | qfq | 12,900,482 | 128,839,029 | 0.10% |
| 2025-06-04 | 9.77 | 9.99 | 9.76 | 9.96 | 9.23 | qfq | 14,815,455 | 146,633,517 | 1.94% |
| 2025-06-03 | 9.88 | 9.92 | 9.72 | 9.77 | 9.05 | qfq | 22,767,164 | 222,557,120 | -1.51% |
| 2025-05-30 | 9.93 | 9.98 | 9.88 | 9.92 | 9.19 | qfq | 12,506,051 | 124,124,963 | -0.10% |
| 2025-05-29 | 9.95 | 10.01 | 9.92 | 9.93 | 9.20 | qfq | 13,120,729 | 130,667,479 | -0.20% |
| 2025-05-28 | 10.06 | 10.09 | 9.95 | 9.95 | 9.22 | qfq | 13,030,991 | 130,171,485 | -1.39% |
| 2025-05-27 | 10.14 | 10.32 | 10.04 | 10.09 | 9.35 | qfq | 18,879,231 | 191,910,724 | -0.59% |
| 2025-05-26 | 9.89 | 10.17 | 9.87 | 10.15 | 9.40 | qfq | 26,250,483 | 264,542,307 | 2.73% |
| 2025-05-23 | 9.90 | 10.01 | 9.86 | 9.88 | 9.15 | qfq | 17,472,317 | 173,791,916 | 0.00% |
| 2025-05-22 | 9.88 | 9.94 | 9.79 | 9.88 | 9.15 | qfq | 14,221,612 | 140,173,354 | 0.10% |
| 2025-05-21 | 9.87 | 9.90 | 9.81 | 9.87 | 9.14 | qfq | 12,708,270 | 125,316,537 | -2.66% |
| 2025-05-20 | 10.10 | 10.14 | 10.02 | 10.14 | 9.12 | qfq | 17,749,224 | 179,076,572 | 0.50% |
| 2025-05-19 | 10.14 | 10.18 | 10.08 | 10.09 | 9.07 | qfq | 17,318,777 | 175,381,699 | -0.49% |
| 2025-05-16 | 10.27 | 10.33 | 10.13 | 10.14 | 9.12 | qfq | 17,584,800 | 179,650,970 | -1.65% |
| 2025-05-15 | 10.36 | 10.48 | 10.25 | 10.31 | 9.27 | qfq | 14,116,731 | 145,670,486 | -0.77% |
| 2025-05-14 | 10.31 | 10.42 | 10.11 | 10.39 | 9.34 | qfq | 24,651,506 | 253,394,347 | 0.97% |
| 2025-05-13 | 10.39 | 10.40 | 10.27 | 10.29 | 9.25 | qfq | 15,107,108 | 155,764,274 | -0.48% |
| 2025-05-12 | 10.31 | 10.40 | 10.20 | 10.34 | 9.30 | qfq | 19,395,776 | 199,566,578 | 0.29% |
| 2025-05-09 | 10.35 | 10.41 | 10.12 | 10.31 | 9.27 | qfq | 27,340,034 | 280,511,546 | -0.58% |
| 2025-05-08 | 10.48 | 10.53 | 10.36 | 10.37 | 9.32 | qfq | 17,058,881 | 177,658,717 | -1.05% |
| 2025-05-07 | 10.50 | 10.59 | 10.45 | 10.48 | 9.42 | qfq | 17,214,498 | 180,922,088 | 0.38% |
| 2025-05-06 | 10.40 | 10.54 | 10.36 | 10.44 | 9.39 | qfq | 19,261,956 | 200,736,566 | 0.10% |
| 2025-04-30 | 10.54 | 10.60 | 10.28 | 10.43 | 9.38 | qfq | 28,348,526 | 295,199,581 | -1.88% |
| 2025-04-29 | 10.52 | 10.73 | 10.52 | 10.63 | 9.56 | qfq | 10,831,590 | 115,146,027 | 0.47% |
| 2025-04-28 | 10.75 | 10.77 | 10.50 | 10.58 | 9.51 | qfq | 16,097,464 | 170,676,853 | -1.58% |
| 2025-04-25 | 10.64 | 11.07 | 10.59 | 10.75 | 9.67 | qfq | 32,192,745 | 350,318,093 | 1.03% |
| 2025-04-24 | 10.52 | 10.66 | 10.48 | 10.64 | 9.57 | qfq | 12,843,648 | 135,879,967 | 1.33% |
| 2025-04-23 | 10.65 | 10.70 | 10.47 | 10.50 | 9.44 | qfq | 18,233,737 | 192,351,268 | -1.69% |
| 2025-04-22 | 10.46 | 10.87 | 10.46 | 10.68 | 9.60 | qfq | 26,665,852 | 286,013,825 | 1.81% |
| 2025-04-21 | 10.50 | 10.53 | 10.37 | 10.49 | 9.43 | qfq | 13,684,600 | 143,123,646 | -0.10% |
| 2025-04-18 | 10.38 | 10.58 | 10.38 | 10.50 | 9.44 | qfq | 16,704,264 | 175,614,729 | 1.16% |
| 2025-04-17 | 10.33 | 10.54 | 10.21 | 10.38 | 9.33 | qfq | 22,091,996 | 230,629,947 | 0.10% |
| 2025-04-16 | 10.18 | 10.38 | 10.11 | 10.37 | 9.32 | qfq | 24,282,099 | 249,184,449 | 2.47% |
| 2025-04-15 | 10.15 | 10.22 | 10.00 | 10.12 | 9.10 | qfq | 18,830,710 | 189,796,403 | -0.98% |
| 2025-04-14 | 10.23 | 10.29 | 10.06 | 10.22 | 9.19 | qfq | 21,218,731 | 215,933,104 | -0.10% |
| 2025-04-11 | 10.43 | 10.44 | 10.20 | 10.23 | 9.20 | qfq | 14,215,746 | 145,866,537 | -2.20% |
| 2025-04-10 | 10.45 | 10.53 | 10.24 | 10.46 | 9.40 | qfq | 21,286,502 | 221,695,251 | 0.77% |
| 2025-04-09 | 10.05 | 10.44 | 9.89 | 10.38 | 9.33 | qfq | 30,746,883 | 313,128,662 | 2.27% |
| 2025-04-08 | 9.82 | 10.28 | 9.80 | 10.15 | 9.13 | qfq | 30,094,103 | 305,077,947 | 3.47% |
| 2025-04-07 | 10.18 | 10.39 | 9.52 | 9.81 | 8.82 | qfq | 36,926,781 | 367,794,192 | -6.57% |
| 2025-04-03 | 10.18 | 10.59 | 10.15 | 10.50 | 9.44 | qfq | 32,116,783 | 336,793,004 | 2.74% |
| 2025-04-02 | 10.19 | 10.38 | 10.18 | 10.22 | 9.19 | qfq | 15,193,900 | 156,211,077 | 0.29% |
| 2025-04-01 | 10.37 | 10.53 | 10.18 | 10.19 | 9.16 | qfq | 24,080,409 | 248,939,269 | -1.74% |
| 2025-03-31 | 10.34 | 10.49 | 10.27 | 10.37 | 9.32 | qfq | 13,236,178 | 137,212,407 | -0.38% |
| 2025-03-28 | 10.39 | 10.50 | 10.34 | 10.41 | 9.36 | qfq | 15,528,720 | 161,860,867 | 0.10% |
| 2025-03-27 | 10.53 | 10.59 | 10.35 | 10.40 | 9.35 | qfq | 15,381,711 | 161,227,158 | -0.95% |
| 2025-03-26 | 10.32 | 10.53 | 10.27 | 10.50 | 9.44 | qfq | 16,965,956 | 177,172,824 | 1.16% |
| 2025-03-25 | 10.25 | 10.39 | 10.22 | 10.38 | 9.33 | qfq | 14,496,236 | 149,356,016 | 1.27% |
| 2025-03-24 | 10.23 | 10.30 | 10.08 | 10.25 | 9.22 | qfq | 15,662,495 | 159,382,004 | 0.20% |
| 2025-03-21 | 10.19 | 10.32 | 10.15 | 10.23 | 9.20 | qfq | 14,367,241 | 146,883,720 | 0.39% |
| 2025-03-20 | 10.34 | 10.37 | 10.17 | 10.19 | 9.16 | qfq | 14,002,500 | 143,289,537 | -2.02% |
| 2025-03-19 | 10.31 | 10.44 | 10.10 | 10.40 | 9.35 | qfq | 19,326,800 | 198,678,467 | 0.48% |
| 2025-03-18 | 10.41 | 10.48 | 10.23 | 10.35 | 9.31 | qfq | 22,405,003 | 231,978,031 | -1.33% |
| 2025-03-17 | 10.22 | 10.69 | 10.16 | 10.49 | 9.43 | qfq | 41,812,912 | 437,115,742 | 2.84% |
| 2025-03-14 | 10.20 | 10.32 | 10.13 | 10.20 | 9.17 | qfq | 18,368,239 | 187,490,289 | 0.00% |
| 2025-03-13 | 10.00 | 10.25 | 9.98 | 10.20 | 9.17 | qfq | 20,809,737 | 210,905,366 | 1.69% |
| 2025-03-12 | 9.95 | 10.11 | 9.82 | 10.03 | 9.02 | qfq | 14,454,751 | 144,524,494 | 0.80% |
| 2025-03-11 | 9.97 | 10.00 | 9.91 | 9.95 | 8.95 | qfq | 13,511,508 | 134,263,862 | -0.50% |
| 2025-03-10 | 10.02 | 10.08 | 9.96 | 10.00 | 8.99 | qfq | 13,468,298 | 134,934,287 | -0.10% |
| 2025-03-07 | 10.17 | 10.20 | 10.00 | 10.01 | 9.00 | qfq | 14,035,916 | 141,354,654 | -1.77% |
| 2025-03-06 | 10.17 | 10.23 | 10.10 | 10.19 | 9.16 | qfq | 12,736,470 | 129,674,039 | 0.49% |
| 2025-03-05 | 10.36 | 10.36 | 10.11 | 10.14 | 9.12 | qfq | 13,398,923 | 136,526,843 | -1.84% |
| 2025-03-04 | 10.29 | 10.36 | 10.17 | 10.33 | 9.29 | qfq | 16,184,550 | 166,581,889 | 0.49% |
| 2025-03-03 | 10.34 | 10.47 | 10.19 | 10.28 | 9.24 | qfq | 17,391,385 | 179,513,139 | -0.58% |
| 2025-02-28 | 10.41 | 10.45 | 10.30 | 10.34 | 9.30 | qfq | 19,895,198 | 206,230,850 | -0.67% |
| 2025-02-27 | 10.43 | 10.50 | 10.34 | 10.41 | 9.36 | qfq | 17,623,264 | 183,423,225 | 0.29% |
| 2025-02-26 | 10.11 | 10.56 | 10.11 | 10.38 | 9.33 | qfq | 31,238,792 | 324,679,466 | 2.77% |
| 2025-02-25 | 9.97 | 10.15 | 9.91 | 10.10 | 9.08 | qfq | 26,024,513 | 261,952,765 | 0.90% |
| 2025-02-24 | 9.73 | 10.08 | 9.71 | 10.01 | 9.00 | qfq | 27,962,425 | 277,242,439 | 2.77% |
| 2025-02-21 | 9.81 | 9.83 | 9.71 | 9.74 | 8.76 | qfq | 16,380,218 | 159,582,100 | -0.31% |
| 2025-02-20 | 9.91 | 9.95 | 9.73 | 9.77 | 8.78 | qfq | 14,892,026 | 145,739,292 | -1.41% |
| 2025-02-19 | 10.09 | 10.14 | 9.86 | 9.91 | 8.91 | qfq | 22,950,777 | 229,134,471 | -1.88% |
| 2025-02-18 | 10.29 | 10.38 | 10.07 | 10.10 | 9.08 | qfq | 20,313,265 | 206,946,226 | -2.13% |
| 2025-02-17 | 10.22 | 10.38 | 10.05 | 10.32 | 9.28 | qfq | 25,665,207 | 262,673,608 | 1.57% |
| 2025-02-14 | 10.04 | 10.25 | 10.00 | 10.16 | 9.13 | qfq | 33,613,734 | 341,754,696 | 0.99% |
| 2025-02-13 | 9.59 | 10.15 | 9.59 | 10.06 | 9.04 | qfq | 49,711,394 | 492,534,311 | 4.36% |
| 2025-02-12 | 9.56 | 9.65 | 9.45 | 9.64 | 8.67 | qfq | 17,209,141 | 164,265,180 | 0.94% |
| 2025-02-11 | 9.57 | 9.62 | 9.48 | 9.55 | 8.59 | qfq | 14,616,457 | 139,741,959 | -0.10% |
| 2025-02-10 | 9.57 | 9.69 | 9.49 | 9.56 | 8.60 | qfq | 17,421,414 | 167,254,946 | -0.10% |
| 2025-02-07 | 9.50 | 9.65 | 9.46 | 9.57 | 8.60 | qfq | 14,471,272 | 138,730,107 | 0.42% |
| 2025-02-06 | 9.40 | 9.55 | 9.31 | 9.53 | 8.57 | qfq | 18,753,263 | 176,802,892 | 1.38% |
| 2025-02-05 | 9.60 | 9.62 | 9.36 | 9.40 | 8.45 | qfq | 17,713,593 | 167,123,117 | -1.98% |
| 2025-01-27 | 9.52 | 9.65 | 9.44 | 9.59 | 8.62 | qfq | 19,579,794 | 187,176,436 | 0.42% |
| 2025-01-24 | 9.48 | 9.65 | 9.45 | 9.55 | 8.59 | qfq | 13,676,198 | 130,563,915 | 0.53% |
| 2025-01-23 | 9.31 | 9.60 | 9.31 | 9.50 | 8.54 | qfq | 20,486,247 | 194,561,557 | 3.04% |
| 2025-01-22 | 9.48 | 9.49 | 9.22 | 9.22 | 8.29 | qfq | 15,786,460 | 146,742,688 | -2.85% |
| 2025-01-21 | 9.67 | 9.73 | 9.48 | 9.49 | 8.53 | qfq | 19,619,136 | 187,366,930 | -1.76% |
| 2025-01-20 | 9.66 | 9.80 | 9.45 | 9.66 | 8.69 | qfq | 21,005,682 | 202,615,307 | -4.07% |
| 2025-01-17 | 9.87 | 10.08 | 9.75 | 10.07 | 8.69 | qfq | 30,835,523 | 307,934,819 | 2.23% |
| 2025-01-16 | 9.96 | 10.02 | 9.76 | 9.85 | 8.50 | qfq | 18,482,000 | 182,771,155 | -0.91% |
| 2025-01-15 | 9.76 | 10.06 | 9.75 | 9.94 | 8.58 | qfq | 23,998,975 | 238,987,682 | 1.64% |
| 2025-01-14 | 9.58 | 9.82 | 9.58 | 9.78 | 8.44 | qfq | 13,447,153 | 130,816,160 | 2.19% |
| 2025-01-13 | 9.51 | 9.63 | 9.42 | 9.57 | 8.26 | qfq | 11,881,397 | 113,360,287 | 0.21% |
| 2025-01-10 | 9.79 | 9.84 | 9.54 | 9.55 | 8.25 | qfq | 17,536,194 | 169,011,468 | -2.45% |
| 2025-01-09 | 9.91 | 9.92 | 9.76 | 9.79 | 8.45 | qfq | 15,626,754 | 153,207,864 | -1.51% |
| 2025-01-08 | 9.95 | 10.03 | 9.70 | 9.94 | 8.58 | qfq | 22,790,094 | 225,331,802 | -0.40% |
| 2025-01-07 | 9.85 | 10.04 | 9.84 | 9.98 | 8.62 | qfq | 20,346,912 | 202,884,184 | 1.11% |
| 2025-01-06 | 9.91 | 9.98 | 9.79 | 9.87 | 8.52 | qfq | 21,433,501 | 211,404,299 | -0.80% |
| 2025-01-03 | 10.11 | 10.21 | 9.90 | 9.95 | 8.59 | qfq | 32,242,260 | 323,528,138 | -0.90% |
| 2025-01-02 | 10.50 | 10.65 | 9.96 | 10.04 | 8.67 | qfq | 40,682,266 | 418,206,345 | -4.56% |
| 2024-12-31 | 10.56 | 10.71 | 10.47 | 10.52 | 9.08 | qfq | 33,394,983 | 353,426,566 | -0.38% |
| 2024-12-30 | 10.35 | 10.59 | 10.35 | 10.56 | 9.12 | qfq | 30,135,598 | 316,978,472 | 1.64% |
| 2024-12-27 | 10.41 | 10.53 | 10.35 | 10.39 | 8.97 | qfq | 23,953,103 | 249,803,107 | -0.29% |
| 2024-12-26 | 10.45 | 10.54 | 10.38 | 10.42 | 9.00 | qfq | 23,213,497 | 242,738,345 | -0.57% |
| 2024-12-25 | 10.35 | 10.58 | 10.31 | 10.48 | 9.05 | qfq | 32,271,874 | 338,123,960 | 1.35% |
| 2024-12-24 | 10.27 | 10.49 | 10.27 | 10.34 | 8.93 | qfq | 24,991,584 | 259,708,956 | 0.78% |
| 2024-12-23 | 10.39 | 10.42 | 10.23 | 10.26 | 8.86 | qfq | 24,546,968 | 253,088,820 | -1.06% |
| 2024-12-20 | 10.49 | 10.62 | 10.36 | 10.37 | 8.95 | qfq | 28,875,495 | 301,204,921 | -1.52% |
| 2024-12-19 | 10.37 | 10.59 | 10.28 | 10.53 | 9.09 | qfq | 38,592,128 | 404,810,251 | 1.45% |
| 2024-12-18 | 10.41 | 10.79 | 10.31 | 10.38 | 8.96 | qfq | 56,329,488 | 591,001,979 | 1.96% |
| 2024-12-17 | 10.02 | 10.24 | 9.97 | 10.18 | 8.79 | qfq | 35,416,955 | 359,558,347 | 1.60% |
| 2024-12-16 | 10.00 | 10.08 | 9.92 | 10.02 | 8.65 | qfq | 29,676,982 | 296,896,191 | 0.00% |
| 2024-12-13 | 10.23 | 10.23 | 10.02 | 10.02 | 8.65 | qfq | 47,686,431 | 482,249,199 | -2.24% |
| 2024-12-12 | 10.16 | 10.27 | 10.07 | 10.25 | 8.85 | qfq | 26,965,688 | 274,759,411 | 0.59% |
| 2024-12-11 | 10.01 | 10.25 | 9.98 | 10.19 | 8.80 | qfq | 35,276,393 | 357,778,058 | 1.90% |
| 2024-12-10 | 10.30 | 10.41 | 9.99 | 10.00 | 8.63 | qfq | 40,624,474 | 413,614,536 | 0.20% |
| 2024-12-09 | 10.06 | 10.13 | 9.95 | 9.98 | 8.62 | qfq | 18,935,527 | 189,899,152 | -0.80% |
| 2024-12-06 | 10.06 | 10.13 | 10.00 | 10.06 | 8.69 | qfq | 19,021,242 | 191,357,596 | 0.60% |
| 2024-12-05 | 10.06 | 10.06 | 9.88 | 10.00 | 8.63 | qfq | 19,897,834 | 198,478,309 | -0.60% |
| 2024-12-04 | 10.11 | 10.16 | 10.03 | 10.06 | 8.69 | qfq | 22,648,357 | 228,208,655 | -1.18% |
| 2024-12-03 | 10.02 | 10.24 | 9.90 | 10.18 | 8.79 | qfq | 41,463,513 | 419,368,532 | 1.50% |
| 2024-12-02 | 9.78 | 10.15 | 9.76 | 10.03 | 8.66 | qfq | 43,277,875 | 431,017,183 | 2.35% |
| 2024-11-29 | 9.58 | 9.92 | 9.55 | 9.80 | 8.46 | qfq | 34,632,438 | 339,682,439 | 2.08% |
| 2024-11-28 | 9.63 | 9.65 | 9.54 | 9.60 | 8.29 | qfq | 17,972,845 | 172,403,373 | 0.00% |
| 2024-11-27 | 9.48 | 9.60 | 9.35 | 9.60 | 8.29 | qfq | 19,369,153 | 183,946,131 | 1.05% |
| 2024-11-26 | 9.41 | 9.58 | 9.32 | 9.50 | 8.20 | qfq | 22,620,432 | 214,587,200 | 0.96% |
| 2024-11-25 | 9.39 | 9.58 | 9.26 | 9.41 | 8.12 | qfq | 31,540,093 | 297,819,299 | -0.11% |
| 2024-11-22 | 9.73 | 9.83 | 9.41 | 9.42 | 8.13 | qfq | 38,082,735 | 364,990,833 | -3.19% |
| 2024-11-21 | 9.77 | 9.84 | 9.66 | 9.73 | 8.40 | qfq | 30,262,743 | 294,104,529 | -0.41% |
| 2024-11-20 | 9.78 | 9.82 | 9.71 | 9.77 | 8.44 | qfq | 36,129,239 | 352,537,340 | -1.01% |
| 2024-11-19 | 10.08 | 10.08 | 9.69 | 9.87 | 8.52 | qfq | 63,442,024 | 624,423,456 | -3.80% |
| 2024-11-18 | 9.73 | 10.38 | 9.72 | 10.26 | 8.86 | qfq | 126,103,434 | 1,281,451,379 | 8.57% |
| 2024-11-15 | 9.50 | 9.60 | 9.45 | 9.45 | 8.16 | qfq | 18,534,302 | 176,375,365 | -0.53% |
| 2024-11-14 | 9.80 | 9.83 | 9.50 | 9.50 | 8.20 | qfq | 26,739,861 | 256,713,335 | -2.36% |
| 2024-11-13 | 9.74 | 9.99 | 9.71 | 9.73 | 8.40 | qfq | 27,774,009 | 272,274,153 | -0.71% |
| 2024-11-12 | 9.75 | 9.96 | 9.74 | 9.80 | 8.46 | qfq | 38,865,466 | 383,858,882 | 0.10% |
| 2024-11-11 | 9.75 | 9.84 | 9.68 | 9.79 | 8.45 | qfq | 29,699,658 | 289,198,742 | -0.20% |
| 2024-11-08 | 10.10 | 10.15 | 9.77 | 9.81 | 8.47 | qfq | 43,521,594 | 429,668,274 | -2.49% |
| 2024-11-07 | 9.85 | 10.06 | 9.83 | 10.06 | 8.69 | qfq | 41,651,199 | 415,877,697 | 0.90% |
| 2024-11-06 | 9.79 | 10.08 | 9.63 | 9.97 | 8.61 | qfq | 52,616,740 | 518,706,129 | 1.63% |
| 2024-11-05 | 9.73 | 9.84 | 9.65 | 9.81 | 8.47 | qfq | 39,789,118 | 388,195,138 | 0.82% |
| 2024-11-04 | 9.68 | 9.78 | 9.54 | 9.73 | 8.40 | qfq | 42,734,673 | 414,038,370 | 1.67% |
| 2024-11-01 | 9.29 | 9.78 | 9.24 | 9.57 | 8.26 | qfq | 66,323,631 | 636,928,574 | 2.90% |
| 2024-10-31 | 9.38 | 9.56 | 9.13 | 9.30 | 8.03 | qfq | 47,522,342 | 443,857,223 | -0.53% |
| 2024-10-30 | 9.31 | 9.46 | 9.26 | 9.35 | 8.07 | qfq | 30,734,541 | 287,342,899 | -0.32% |
| 2024-10-29 | 9.54 | 9.63 | 9.35 | 9.38 | 8.10 | qfq | 36,801,590 | 347,285,322 | -1.68% |
| 2024-10-28 | 9.59 | 9.64 | 9.43 | 9.54 | 8.24 | qfq | 32,171,669 | 306,635,290 | -0.10% |
| 2024-10-25 | 9.51 | 9.67 | 9.48 | 9.55 | 8.25 | qfq | 25,083,956 | 240,151,675 | 0.32% |
| 2024-10-24 | 9.68 | 9.71 | 9.47 | 9.52 | 8.22 | qfq | 27,975,912 | 267,649,749 | -1.75% |
| 2024-10-23 | 9.66 | 9.76 | 9.62 | 9.69 | 8.37 | qfq | 33,857,988 | 328,024,896 | 0.10% |
| 2024-10-22 | 9.69 | 9.77 | 9.55 | 9.68 | 8.36 | qfq | 33,783,243 | 325,235,255 | 0.10% |
| 2024-10-21 | 9.88 | 9.92 | 9.62 | 9.67 | 8.35 | qfq | 58,880,323 | 571,315,368 | -1.53% |
| 2024-10-18 | 9.55 | 9.97 | 9.49 | 9.82 | 8.48 | qfq | 50,601,145 | 491,372,481 | 1.97% |
| 2024-10-17 | 10.27 | 10.30 | 9.58 | 9.63 | 8.31 | qfq | 69,862,149 | 688,933,035 | -6.23% |
| 2024-10-16 | 9.91 | 10.28 | 9.86 | 10.27 | 8.87 | qfq | 69,559,416 | 703,921,597 | 3.95% |
| 2024-10-15 | 9.90 | 10.23 | 9.72 | 9.88 | 8.53 | qfq | 58,037,830 | 579,551,965 | -1.10% |
| 2024-10-14 | 9.50 | 10.23 | 9.44 | 9.99 | 8.63 | qfq | 100,683,605 | 996,124,365 | 6.39% |
| 2024-10-11 | 9.60 | 9.66 | 9.28 | 9.39 | 8.11 | qfq | 39,981,168 | 378,818,789 | -1.16% |
| 2024-10-10 | 9.34 | 9.75 | 9.17 | 9.50 | 8.20 | qfq | 57,811,976 | 547,855,240 | 2.04% |
| 2024-10-09 | 9.98 | 9.98 | 9.28 | 9.31 | 8.04 | qfq | 113,071,374 | 1,080,477,667 | -9.44% |
| 2024-10-08 | 11.23 | 11.23 | 10.00 | 10.28 | 8.88 | qfq | 150,083,314 | 1,582,397,034 | 0.69% |
| 2024-09-30 | 9.89 | 10.29 | 9.68 | 10.21 | 8.82 | qfq | 127,805,296 | 1,283,234,175 | 8.85% |
| 2024-09-27 | 9.30 | 9.48 | 9.11 | 9.38 | 8.10 | qfq | 84,247,677 | 782,157,360 | 5.39% |
| 2024-09-26 | 8.15 | 8.90 | 8.13 | 8.90 | 7.68 | qfq | 100,543,967 | 867,585,506 | 10.01% |
| 2024-09-25 | 7.85 | 8.33 | 7.85 | 8.09 | 6.98 | qfq | 59,422,643 | 484,159,177 | 4.39% |
| 2024-09-24 | 7.57 | 7.75 | 7.54 | 7.75 | 6.69 | qfq | 32,709,019 | 250,137,951 | 3.20% |
| 2024-09-23 | 7.50 | 7.59 | 7.48 | 7.51 | 6.48 | qfq | 12,954,122 | 97,574,296 | -0.27% |
| 2024-09-20 | 7.57 | 7.62 | 7.45 | 7.53 | 6.50 | qfq | 17,542,810 | 132,333,215 | -0.53% |
| 2024-09-19 | 7.68 | 7.73 | 7.52 | 7.57 | 6.54 | qfq | 24,198,528 | 184,314,385 | -1.05% |
| 2024-09-18 | 7.49 | 7.67 | 7.41 | 7.65 | 6.60 | qfq | 25,093,158 | 189,755,791 | 2.27% |
| 2024-09-13 | 7.42 | 7.55 | 7.39 | 7.48 | 6.46 | qfq | 23,019,424 | 172,473,134 | 0.81% |
| 2024-09-12 | 7.35 | 7.65 | 7.33 | 7.42 | 6.41 | qfq | 27,445,272 | 205,988,050 | 0.00% |
| 2024-09-11 | 7.23 | 7.45 | 7.17 | 7.42 | 6.41 | qfq | 25,970,082 | 189,661,838 | 2.06% |
| 2024-09-10 | 7.38 | 7.39 | 7.17 | 7.27 | 6.28 | qfq | 24,498,530 | 177,249,584 | -1.76% |
| 2024-09-09 | 7.45 | 7.47 | 7.22 | 7.40 | 6.39 | qfq | 26,763,984 | 196,194,537 | -1.60% |
| 2024-09-06 | 7.38 | 7.57 | 7.32 | 7.52 | 6.49 | qfq | 24,328,100 | 182,188,519 | 2.17% |
| 2024-09-05 | 7.20 | 7.38 | 7.19 | 7.36 | 6.35 | qfq | 21,565,072 | 157,790,117 | 2.51% |
| 2024-09-04 | 7.14 | 7.23 | 7.12 | 7.18 | 6.20 | qfq | 12,846,980 | 92,150,816 | 0.14% |
| 2024-09-03 | 7.13 | 7.19 | 7.03 | 7.17 | 6.19 | qfq | 14,643,783 | 104,459,017 | 0.42% |
| 2024-09-02 | 7.25 | 7.30 | 7.12 | 7.14 | 6.16 | qfq | 22,127,229 | 159,380,964 | -2.06% |
| 2024-08-30 | 7.07 | 7.42 | 7.04 | 7.29 | 6.29 | qfq | 29,337,090 | 213,083,235 | 3.11% |
| 2024-08-29 | 7.06 | 7.11 | 7.00 | 7.07 | 6.10 | qfq | 12,612,021 | 89,110,477 | 0.14% |
| 2024-08-28 | 7.12 | 7.15 | 7.03 | 7.06 | 6.10 | qfq | 11,519,143 | 81,553,619 | -0.84% |
| 2024-08-27 | 7.25 | 7.26 | 7.12 | 7.12 | 6.15 | qfq | 10,185,538 | 72,874,839 | -1.79% |
| 2024-08-26 | 7.23 | 7.33 | 7.21 | 7.25 | 6.26 | qfq | 13,363,775 | 97,115,772 | 0.42% |
| 2024-08-23 | 7.29 | 7.31 | 7.20 | 7.22 | 6.23 | qfq | 12,650,500 | 91,625,148 | -1.23% |
| 2024-08-22 | 7.37 | 7.40 | 7.30 | 7.31 | 6.31 | qfq | 9,667,011 | 70,817,104 | -0.81% |
| 2024-08-21 | 7.39 | 7.47 | 7.32 | 7.37 | 6.36 | qfq | 11,315,934 | 83,547,788 | -0.14% |
| 2024-08-20 | 7.49 | 7.53 | 7.36 | 7.38 | 6.37 | qfq | 16,078,565 | 119,473,868 | -1.34% |
| 2024-08-19 | 7.46 | 7.56 | 7.46 | 7.48 | 6.46 | qfq | 10,627,454 | 79,762,464 | 0.13% |
| 2024-08-16 | 7.47 | 7.54 | 7.44 | 7.47 | 6.45 | qfq | 10,876,636 | 81,410,325 | -0.27% |
| 2024-08-15 | 7.41 | 7.54 | 7.36 | 7.49 | 6.47 | qfq | 17,250,292 | 129,043,431 | 0.81% |
| 2024-08-14 | 7.53 | 7.55 | 7.42 | 7.43 | 6.41 | qfq | 16,287,812 | 121,481,801 | -1.33% |
| 2024-08-13 | 7.59 | 7.61 | 7.46 | 7.53 | 6.50 | qfq | 15,870,026 | 119,277,344 | -0.66% |
| 2024-08-12 | 7.70 | 7.71 | 7.56 | 7.58 | 6.54 | qfq | 16,654,653 | 126,816,656 | -1.30% |
| 2024-08-09 | 7.72 | 7.84 | 7.68 | 7.68 | 6.63 | qfq | 23,055,101 | 179,267,304 | -0.26% |
| 2024-08-08 | 7.56 | 7.75 | 7.55 | 7.70 | 6.65 | qfq | 22,941,580 | 175,762,302 | 1.72% |
| 2024-08-07 | 7.62 | 7.63 | 7.52 | 7.57 | 6.54 | qfq | 14,056,509 | 106,413,077 | -0.92% |
| 2024-08-06 | 7.64 | 7.70 | 7.58 | 7.64 | 6.60 | qfq | 15,073,437 | 114,948,031 | 0.66% |
| 2024-08-05 | 7.65 | 7.80 | 7.59 | 7.59 | 6.55 | qfq | 20,426,441 | 157,218,194 | -1.17% |
| 2024-08-02 | 7.74 | 7.77 | 7.67 | 7.68 | 6.63 | qfq | 16,701,248 | 128,742,161 | -1.16% |
| 2024-08-01 | 7.93 | 8.00 | 7.76 | 7.77 | 6.71 | qfq | 23,997,424 | 187,477,559 | -2.02% |
| 2024-07-31 | 7.67 | 7.95 | 7.60 | 7.93 | 6.85 | qfq | 22,299,631 | 174,809,007 | 3.80% |
| 2024-07-30 | 7.66 | 7.71 | 7.56 | 7.64 | 6.60 | qfq | 16,645,009 | 127,295,417 | -0.39% |
| 2024-07-29 | 7.95 | 7.95 | 7.67 | 7.67 | 6.62 | qfq | 24,742,364 | 192,886,557 | -3.40% |
| 2024-07-26 | 7.88 | 8.01 | 7.85 | 7.94 | 6.86 | qfq | 12,444,910 | 98,501,021 | 0.76% |
| 2024-07-25 | 7.87 | 7.97 | 7.86 | 7.88 | 6.80 | qfq | 11,420,596 | 90,386,352 | -0.38% |
| 2024-07-24 | 7.99 | 8.02 | 7.90 | 7.91 | 6.83 | qfq | 14,095,632 | 112,062,868 | -1.00% |
| 2024-07-23 | 8.20 | 8.20 | 7.99 | 7.99 | 6.90 | qfq | 22,902,982 | 184,910,636 | -2.68% |
| 2024-07-22 | 8.35 | 8.36 | 8.19 | 8.21 | 7.09 | qfq | 17,023,614 | 140,482,268 | -1.44% |
| 2024-07-19 | 8.37 | 8.37 | 8.27 | 8.33 | 7.19 | qfq | 12,661,891 | 105,321,869 | -0.60% |
| 2024-07-18 | 8.32 | 8.39 | 8.25 | 8.38 | 7.24 | qfq | 10,993,173 | 91,495,495 | 0.36% |
| 2024-07-17 | 8.34 | 8.43 | 8.33 | 8.35 | 7.21 | qfq | 12,280,512 | 102,884,975 | 0.00% |
| 2024-07-16 | 8.34 | 8.39 | 8.24 | 8.35 | 7.21 | qfq | 10,797,060 | 90,012,488 | 0.24% |
| 2024-07-15 | 8.37 | 8.41 | 8.28 | 8.33 | 7.19 | qfq | 12,668,100 | 105,809,057 | -0.95% |
| 2024-07-12 | 8.39 | 8.53 | 8.37 | 8.41 | 7.26 | qfq | 17,367,418 | 146,511,712 | 0.24% |
| 2024-07-11 | 8.36 | 8.44 | 8.32 | 8.39 | 7.24 | qfq | 14,552,958 | 122,074,090 | 1.08% |
| 2024-07-10 | 8.30 | 8.42 | 8.25 | 8.30 | 7.17 | qfq | 9,871,782 | 82,227,842 | -0.95% |
| 2024-07-09 | 8.23 | 8.42 | 8.14 | 8.38 | 7.24 | qfq | 16,406,093 | 135,952,770 | 1.45% |
| 2024-07-08 | 8.49 | 8.49 | 8.22 | 8.26 | 7.13 | qfq | 20,211,385 | 168,016,124 | -2.48% |
| 2024-07-05 | 8.53 | 8.55 | 8.37 | 8.47 | 7.31 | qfq | 21,681,249 | 182,745,213 | -0.70% |
| 2024-07-04 | 8.80 | 8.83 | 8.50 | 8.53 | 7.36 | qfq | 26,998,074 | 232,599,124 | -3.07% |
| 2024-07-03 | 8.80 | 8.96 | 8.74 | 8.80 | 7.60 | qfq | 18,587,539 | 164,594,664 | -0.34% |
| 2024-07-02 | 9.06 | 9.07 | 8.76 | 8.83 | 7.62 | qfq | 25,727,200 | 228,874,979 | -2.43% |
| 2024-07-01 | 8.90 | 9.09 | 8.89 | 9.05 | 7.81 | qfq | 21,392,054 | 193,109,100 | 1.34% |
| 2024-06-28 | 8.74 | 9.01 | 8.71 | 8.93 | 7.71 | qfq | 21,813,168 | 193,932,345 | 1.59% |
| 2024-06-27 | 8.86 | 8.89 | 8.67 | 8.79 | 7.59 | qfq | 20,958,978 | 183,552,228 | -0.79% |
| 2024-06-26 | 8.82 | 8.86 | 8.66 | 8.86 | 7.65 | qfq | 15,196,513 | 133,241,294 | 0.57% |
| 2024-06-25 | 8.75 | 8.91 | 8.67 | 8.81 | 7.61 | qfq | 15,518,933 | 136,518,877 | 0.69% |
| 2024-06-24 | 9.06 | 9.07 | 8.73 | 8.75 | 7.55 | qfq | 22,776,065 | 200,917,467 | -2.89% |
| 2024-06-21 | 8.98 | 9.03 | 8.90 | 9.01 | 7.78 | qfq | 11,772,764 | 105,457,377 | 0.22% |
| 2024-06-20 | 9.01 | 9.08 | 8.97 | 8.99 | 7.76 | qfq | 12,049,700 | 108,457,151 | -0.44% |
| 2024-06-19 | 9.15 | 9.17 | 9.02 | 9.03 | 7.80 | qfq | 16,621,560 | 150,787,802 | -1.31% |
| 2024-06-18 | 9.18 | 9.20 | 9.12 | 9.15 | 7.90 | qfq | 13,021,910 | 119,260,990 | -0.22% |
| 2024-06-17 | 9.19 | 9.25 | 9.16 | 9.17 | 7.92 | qfq | 11,630,621 | 106,844,312 | -0.97% |
| 2024-06-14 | 9.28 | 9.32 | 9.11 | 9.26 | 7.99 | qfq | 21,249,127 | 196,046,179 | -0.22% |
| 2024-06-13 | 9.38 | 9.47 | 9.26 | 9.28 | 8.01 | qfq | 15,725,881 | 147,112,592 | -1.07% |
| 2024-06-12 | 9.24 | 9.43 | 9.21 | 9.38 | 8.10 | qfq | 18,391,732 | 171,822,944 | 1.52% |
| 2024-06-11 | 9.35 | 9.35 | 9.17 | 9.24 | 7.98 | qfq | 18,864,579 | 174,174,430 | -1.28% |
| 2024-06-07 | 9.36 | 9.46 | 9.31 | 9.36 | 8.08 | qfq | 17,603,472 | 164,886,165 | 0.11% |
| 2024-06-06 | 9.46 | 9.49 | 9.30 | 9.35 | 8.07 | qfq | 17,488,850 | 163,927,341 | -0.64% |
| 2024-06-05 | 9.56 | 9.58 | 9.41 | 9.41 | 8.12 | qfq | 19,086,501 | 181,150,524 | -1.77% |
| 2024-06-04 | 9.44 | 9.60 | 9.35 | 9.58 | 8.27 | qfq | 22,340,728 | 212,535,644 | 1.38% |
| 2024-06-03 | 9.58 | 9.61 | 9.40 | 9.45 | 8.16 | qfq | 25,775,550 | 244,066,153 | -1.77% |
| 2024-05-31 | 9.64 | 9.71 | 9.60 | 9.62 | 8.31 | qfq | 18,411,402 | 177,585,598 | -0.10% |
| 2024-05-30 | 9.80 | 9.83 | 9.60 | 9.63 | 8.31 | qfq | 30,960,060 | 299,641,435 | -2.03% |
| 2024-05-29 | 9.86 | 9.94 | 9.79 | 9.83 | 8.49 | qfq | 18,289,472 | 180,420,412 | -0.30% |
| 2024-05-28 | 10.02 | 10.09 | 9.84 | 9.86 | 8.51 | qfq | 22,998,097 | 228,370,362 | -1.40% |
| 2024-05-27 | 9.97 | 10.02 | 9.89 | 10.00 | 8.63 | qfq | 20,521,886 | 204,281,634 | 0.81% |
| 2024-05-24 | 10.09 | 10.18 | 9.92 | 9.92 | 8.56 | qfq | 32,027,382 | 320,863,995 | -1.98% |
| 2024-05-23 | 10.18 | 10.25 | 9.99 | 10.12 | 8.74 | qfq | 46,075,938 | 464,896,857 | -1.75% |
| 2024-05-22 | 10.33 | 10.58 | 10.25 | 10.30 | 8.89 | qfq | 50,368,425 | 522,513,649 | -0.29% |
| 2024-05-21 | 10.36 | 10.42 | 10.15 | 10.33 | 8.92 | qfq | 44,241,846 | 455,418,314 | -6.94% |
| 2024-05-20 | 11.30 | 11.32 | 10.85 | 11.10 | 8.98 | qfq | 83,644,667 | 925,801,409 | -3.06% |
| 2024-05-17 | 10.85 | 11.56 | 10.62 | 11.45 | 9.26 | qfq | 113,840,797 | 1,257,135,732 | 5.72% |
| 2024-05-16 | 10.64 | 10.93 | 10.59 | 10.83 | 8.76 | qfq | 56,463,611 | 610,881,330 | 1.69% |
| 2024-05-15 | 10.41 | 10.82 | 10.36 | 10.65 | 8.62 | qfq | 56,031,981 | 595,087,425 | 2.11% |
| 2024-05-14 | 10.40 | 10.48 | 10.35 | 10.43 | 8.44 | qfq | 24,612,745 | 256,509,924 | 0.58% |
| 2024-05-13 | 10.33 | 10.44 | 10.21 | 10.37 | 8.39 | qfq | 24,504,685 | 253,422,795 | -0.10% |
| 2024-05-10 | 10.19 | 10.48 | 10.12 | 10.38 | 8.40 | qfq | 60,420,547 | 624,571,157 | 2.06% |
| 2024-05-09 | 10.05 | 10.20 | 10.04 | 10.17 | 8.23 | qfq | 27,296,007 | 276,763,637 | 1.40% |
| 2024-05-08 | 10.16 | 10.16 | 10.01 | 10.03 | 8.11 | qfq | 20,903,017 | 210,144,417 | -1.28% |
| 2024-05-07 | 10.07 | 10.29 | 10.03 | 10.16 | 8.22 | qfq | 37,710,155 | 382,486,996 | 0.89% |
| 2024-05-06 | 9.90 | 10.16 | 9.90 | 10.07 | 8.15 | qfq | 46,127,519 | 463,984,039 | 1.21% |
| 2024-04-30 | 10.20 | 10.21 | 9.84 | 9.95 | 8.05 | qfq | 69,185,401 | 690,524,783 | -3.49% |
| 2024-04-29 | 9.96 | 10.36 | 9.94 | 10.31 | 8.34 | qfq | 66,664,964 | 682,329,661 | 3.10% |
| 2024-04-26 | 9.88 | 10.02 | 9.76 | 10.00 | 8.09 | qfq | 33,094,455 | 328,045,948 | 1.32% |
| 2024-04-25 | 9.77 | 9.88 | 9.69 | 9.87 | 7.98 | qfq | 26,265,561 | 257,710,973 | 1.02% |
| 2024-04-24 | 9.76 | 9.81 | 9.66 | 9.77 | 7.90 | qfq | 24,959,503 | 242,700,842 | -0.31% |
| 2024-04-23 | 9.91 | 9.93 | 9.71 | 9.80 | 7.93 | qfq | 34,833,547 | 342,392,049 | -1.90% |
| 2024-04-22 | 10.03 | 10.16 | 9.94 | 9.99 | 8.08 | qfq | 38,852,190 | 389,205,496 | -0.70% |
| 2024-04-19 | 10.10 | 10.20 | 10.02 | 10.06 | 8.14 | qfq | 41,131,040 | 415,556,806 | -0.89% |
| 2024-04-18 | 10.35 | 10.44 | 10.13 | 10.15 | 8.21 | qfq | 67,895,368 | 694,342,121 | -2.40% |
| 2024-04-17 | 10.30 | 10.41 | 10.15 | 10.40 | 8.41 | qfq | 65,469,423 | 674,232,009 | 0.10% |
| 2024-04-16 | 10.15 | 10.44 | 10.10 | 10.39 | 8.40 | qfq | 102,623,624 | 1,058,446,123 | 4.84% |
| 2024-04-15 | 10.08 | 10.23 | 9.46 | 9.91 | 8.02 | qfq | 118,241,064 | 1,154,695,859 | -5.71% |
| 2024-04-12 | 10.52 | 10.62 | 10.45 | 10.51 | 8.50 | qfq | 25,655,712 | 270,187,648 | -0.10% |
| 2024-04-11 | 10.37 | 10.55 | 10.25 | 10.52 | 8.51 | qfq | 27,695,052 | 289,078,775 | 1.15% |
| 2024-04-10 | 10.43 | 10.52 | 10.31 | 10.40 | 8.41 | qfq | 26,380,438 | 274,254,901 | -0.29% |
| 2024-04-09 | 10.49 | 10.61 | 10.41 | 10.43 | 8.44 | qfq | 28,285,932 | 296,445,567 | -0.76% |
| 2024-04-08 | 10.40 | 10.67 | 10.36 | 10.51 | 8.50 | qfq | 53,854,229 | 567,906,319 | 0.96% |
| 2024-04-03 | 10.30 | 10.45 | 10.28 | 10.41 | 8.42 | qfq | 31,643,749 | 328,901,010 | 0.87% |
| 2024-04-02 | 10.32 | 10.34 | 10.22 | 10.32 | 8.35 | qfq | 28,858,033 | 296,578,116 | 0.39% |
| 2024-04-01 | 10.22 | 10.33 | 10.19 | 10.28 | 8.32 | qfq | 29,251,201 | 300,815,518 | 0.19% |
| 2024-03-29 | 10.15 | 10.27 | 10.11 | 10.26 | 8.30 | qfq | 22,301,495 | 227,334,505 | 1.08% |
| 2024-03-28 | 10.14 | 10.20 | 10.04 | 10.15 | 8.21 | qfq | 19,790,243 | 200,443,432 | 0.00% |
| 2024-03-27 | 10.21 | 10.28 | 10.15 | 10.15 | 8.21 | qfq | 23,340,057 | 238,341,916 | -0.98% |
| 2024-03-26 | 10.17 | 10.33 | 10.14 | 10.25 | 8.29 | qfq | 30,580,175 | 313,179,222 | 0.69% |
| 2024-03-25 | 10.03 | 10.29 | 9.96 | 10.18 | 8.24 | qfq | 36,347,604 | 369,045,689 | 1.09% |
| 2024-03-22 | 10.15 | 10.19 | 9.98 | 10.07 | 8.15 | qfq | 29,373,390 | 295,330,270 | -0.98% |
| 2024-03-21 | 10.20 | 10.28 | 10.15 | 10.17 | 8.23 | qfq | 24,111,398 | 245,918,571 | -0.49% |
| 2024-03-20 | 10.25 | 10.26 | 10.12 | 10.22 | 8.27 | qfq | 22,251,344 | 226,561,778 | -0.20% |
| 2024-03-19 | 10.33 | 10.36 | 10.23 | 10.24 | 8.28 | qfq | 22,015,170 | 226,287,538 | -0.97% |
| 2024-03-18 | 10.44 | 10.45 | 10.24 | 10.34 | 8.36 | qfq | 37,035,425 | 381,541,775 | -0.96% |
| 2024-03-15 | 10.32 | 10.53 | 10.29 | 10.44 | 8.45 | qfq | 42,231,315 | 439,738,266 | 0.97% |
| 2024-03-14 | 10.17 | 10.36 | 10.12 | 10.34 | 8.36 | qfq | 51,070,571 | 526,065,159 | 2.17% |
| 2024-03-13 | 10.25 | 10.31 | 10.12 | 10.12 | 8.19 | qfq | 26,125,906 | 266,096,647 | -1.75% |
| 2024-03-12 | 10.18 | 10.35 | 10.05 | 10.30 | 8.33 | qfq | 45,868,073 | 468,075,031 | 1.18% |
| 2024-03-11 | 9.91 | 10.22 | 9.90 | 10.18 | 8.24 | qfq | 43,523,568 | 439,567,744 | 2.72% |
| 2024-03-08 | 9.91 | 9.93 | 9.81 | 9.91 | 8.02 | qfq | 24,063,969 | 237,446,346 | 0.10% |
| 2024-03-07 | 9.93 | 10.01 | 9.90 | 9.90 | 8.01 | qfq | 25,738,827 | 256,015,548 | -0.50% |
| 2024-03-06 | 9.94 | 10.01 | 9.88 | 9.95 | 8.05 | qfq | 29,049,968 | 288,653,779 | 0.10% |
| 2024-03-05 | 10.03 | 10.05 | 9.84 | 9.94 | 8.04 | qfq | 41,336,619 | 409,498,453 | -1.19% |
| 2024-03-04 | 10.29 | 10.30 | 10.00 | 10.06 | 8.14 | qfq | 51,527,033 | 519,730,997 | -2.52% |
| 2024-03-01 | 10.41 | 10.52 | 10.25 | 10.32 | 8.35 | qfq | 35,564,848 | 367,869,871 | -0.86% |
| 2024-02-29 | 10.16 | 10.41 | 10.13 | 10.41 | 8.42 | qfq | 37,882,788 | 391,002,072 | 1.86% |
| 2024-02-28 | 10.25 | 10.42 | 10.16 | 10.22 | 8.27 | qfq | 46,060,794 | 475,398,304 | -0.39% |
| 2024-02-27 | 10.15 | 10.27 | 10.11 | 10.26 | 8.30 | qfq | 31,489,273 | 321,669,610 | 1.08% |
| 2024-02-26 | 10.30 | 10.33 | 10.13 | 10.15 | 8.21 | qfq | 32,297,890 | 330,006,247 | -1.07% |
| 2024-02-23 | 10.33 | 10.42 | 10.20 | 10.26 | 8.30 | qfq | 29,614,411 | 304,355,674 | -0.48% |
| 2024-02-22 | 10.26 | 10.33 | 10.15 | 10.31 | 8.34 | qfq | 31,934,415 | 327,281,057 | 0.39% |
| 2024-02-21 | 10.21 | 10.50 | 10.10 | 10.27 | 8.31 | qfq | 45,400,908 | 468,856,028 | 0.39% |
| 2024-02-20 | 10.04 | 10.29 | 10.04 | 10.23 | 8.28 | qfq | 32,433,997 | 330,361,614 | 0.99% |
| 2024-02-19 | 10.31 | 10.34 | 9.97 | 10.13 | 8.19 | qfq | 45,713,559 | 460,805,390 | 0.00% |
| 2024-02-08 | 10.08 | 10.44 | 10.07 | 10.13 | 8.19 | qfq | 56,275,266 | 577,576,003 | 0.60% |
| 2024-02-07 | 9.68 | 10.07 | 9.60 | 10.07 | 8.15 | qfq | 60,631,893 | 600,646,112 | 3.39% |
| 2024-02-06 | 9.27 | 9.75 | 9.15 | 9.74 | 7.88 | qfq | 55,813,640 | 525,722,107 | 4.84% |
| 2024-02-05 | 9.50 | 9.51 | 9.15 | 9.29 | 7.52 | qfq | 53,321,401 | 496,384,824 | -2.93% |
| 2024-02-02 | 9.54 | 9.81 | 9.27 | 9.57 | 7.74 | qfq | 40,038,035 | 382,617,230 | 0.21% |
| 2024-02-01 | 9.68 | 9.80 | 9.52 | 9.55 | 7.73 | qfq | 37,980,469 | 367,105,544 | -1.04% |
| 2024-01-31 | 9.97 | 9.97 | 9.60 | 9.65 | 7.81 | qfq | 55,216,595 | 539,062,283 | -4.93% |
| 2024-01-30 | 10.32 | 10.45 | 10.11 | 10.15 | 8.21 | qfq | 31,854,994 | 327,035,940 | -2.12% |
| 2024-01-29 | 10.53 | 10.68 | 10.35 | 10.37 | 8.39 | qfq | 48,137,078 | 506,583,960 | 0.39% |
| 2024-01-26 | 10.21 | 10.48 | 10.21 | 10.33 | 8.36 | qfq | 39,817,382 | 412,614,437 | 0.68% |
| 2024-01-25 | 9.69 | 10.29 | 9.66 | 10.26 | 8.30 | qfq | 48,871,513 | 488,615,208 | 5.99% |
| 2024-01-24 | 9.41 | 9.72 | 9.31 | 9.68 | 7.83 | qfq | 27,649,481 | 263,470,544 | 3.09% |
| 2024-01-23 | 9.37 | 9.43 | 9.10 | 9.39 | 7.60 | qfq | 25,198,518 | 234,637,624 | 0.11% |
| 2024-01-22 | 9.65 | 9.68 | 9.29 | 9.38 | 7.59 | qfq | 30,473,517 | 290,244,035 | -3.10% |
| 2024-01-19 | 9.65 | 9.87 | 9.60 | 9.68 | 7.83 | qfq | 22,598,700 | 220,124,622 | -0.10% |
| 2024-01-18 | 9.83 | 9.83 | 9.45 | 9.69 | 7.84 | qfq | 34,176,808 | 328,129,766 | -1.62% |
| 2024-01-17 | 10.05 | 10.08 | 9.83 | 9.85 | 7.97 | qfq | 20,057,028 | 199,971,414 | -2.28% |
| 2024-01-16 | 10.15 | 10.20 | 9.99 | 10.08 | 8.15 | qfq | 27,137,071 | 273,538,800 | -1.08% |
| 2024-01-15 | 9.87 | 10.23 | 9.85 | 10.19 | 8.24 | qfq | 31,598,749 | 318,590,673 | 2.72% |
| 2024-01-12 | 9.87 | 9.99 | 9.82 | 9.92 | 8.02 | qfq | 19,055,653 | 189,255,601 | 0.81% |
| 2024-01-11 | 9.92 | 9.93 | 9.79 | 9.84 | 7.96 | qfq | 22,039,284 | 216,961,806 | -0.81% |
| 2024-01-10 | 9.81 | 9.95 | 9.79 | 9.92 | 8.02 | qfq | 19,259,570 | 190,661,597 | 0.71% |
| 2024-01-09 | 9.78 | 9.94 | 9.71 | 9.85 | 7.97 | qfq | 19,365,294 | 190,557,555 | 0.20% |
| 2024-01-08 | 9.92 | 10.06 | 9.81 | 9.83 | 7.95 | qfq | 31,564,350 | 312,989,587 | -0.61% |
| 2024-01-05 | 9.79 | 10.08 | 9.75 | 9.89 | 8.00 | qfq | 37,448,490 | 372,023,681 | 1.44% |
| 2024-01-04 | 9.72 | 9.78 | 9.65 | 9.75 | 7.89 | qfq | 20,164,700 | 195,849,665 | -0.20% |
| 2024-01-03 | 9.53 | 9.91 | 9.53 | 9.77 | 7.90 | qfq | 41,030,933 | 400,942,515 | 2.20% |
| 2024-01-02 | 9.65 | 9.65 | 9.53 | 9.56 | 7.73 | qfq | 21,809,826 | 208,649,696 | -0.73% |
| 2023-12-29 | 9.63 | 9.71 | 9.60 | 9.63 | 7.79 | qfq | 14,134,391 | 136,309,201 | 0.10% |
| 2023-12-28 | 9.41 | 9.62 | 9.35 | 9.62 | 7.78 | qfq | 20,497,757 | 195,347,926 | 2.01% |
| 2023-12-27 | 9.43 | 9.45 | 9.32 | 9.43 | 7.63 | qfq | 10,670,735 | 100,234,834 | 0.21% |
| 2023-12-26 | 9.43 | 9.51 | 9.39 | 9.41 | 7.61 | qfq | 13,362,762 | 126,054,243 | -0.21% |
| 2023-12-25 | 9.59 | 9.63 | 9.38 | 9.43 | 7.63 | qfq | 22,545,408 | 212,931,080 | -1.98% |
| 2023-12-22 | 9.47 | 9.65 | 9.36 | 9.62 | 7.78 | qfq | 21,826,565 | 208,133,827 | 1.48% |
| 2023-12-21 | 9.53 | 9.61 | 9.43 | 9.48 | 7.67 | qfq | 19,619,404 | 186,469,180 | -0.73% |
| 2023-12-20 | 9.64 | 9.66 | 9.55 | 9.55 | 7.73 | qfq | 10,899,346 | 104,544,020 | -0.83% |
| 2023-12-19 | 9.71 | 9.75 | 9.55 | 9.63 | 7.79 | qfq | 16,558,037 | 159,336,271 | -1.23% |
| 2023-12-18 | 9.71 | 9.88 | 9.68 | 9.75 | 7.89 | qfq | 17,328,416 | 169,569,170 | 0.31% |
| 2023-12-15 | 9.88 | 9.91 | 9.69 | 9.72 | 7.86 | qfq | 17,441,392 | 170,930,024 | -0.82% |
| 2023-12-14 | 9.90 | 9.96 | 9.78 | 9.80 | 7.93 | qfq | 13,323,400 | 131,306,410 | -0.41% |
| 2023-12-13 | 9.98 | 10.02 | 9.81 | 9.84 | 7.96 | qfq | 21,249,129 | 210,640,965 | -1.40% |
| 2023-12-12 | 9.65 | 10.00 | 9.65 | 9.98 | 8.07 | qfq | 36,092,463 | 356,711,876 | 2.99% |
| 2023-12-11 | 9.55 | 9.76 | 9.39 | 9.69 | 7.84 | qfq | 33,763,930 | 323,903,022 | 1.47% |
| 2023-12-08 | 9.62 | 9.72 | 9.55 | 9.55 | 7.73 | qfq | 24,994,708 | 241,383,483 | -0.62% |
| 2023-12-07 | 9.51 | 9.65 | 9.47 | 9.61 | 7.77 | qfq | 18,661,245 | 178,944,900 | 0.73% |
| 2023-12-06 | 9.43 | 9.56 | 9.37 | 9.54 | 7.72 | qfq | 14,891,086 | 141,428,089 | 0.74% |
| 2023-12-05 | 9.52 | 9.62 | 9.45 | 9.47 | 7.66 | qfq | 13,524,300 | 128,907,656 | -0.84% |
| 2023-12-04 | 9.61 | 9.66 | 9.53 | 9.55 | 7.73 | qfq | 16,039,785 | 153,670,141 | -0.62% |
| 2023-12-01 | 9.47 | 9.64 | 9.43 | 9.61 | 7.77 | qfq | 18,833,057 | 180,206,091 | 1.48% |
| 2023-11-30 | 9.42 | 9.49 | 9.38 | 9.47 | 7.66 | qfq | 15,283,312 | 144,209,288 | 0.42% |
| 2023-11-29 | 9.67 | 9.70 | 9.38 | 9.43 | 7.63 | qfq | 27,959,808 | 265,477,332 | -2.68% |
| 2023-11-28 | 9.66 | 9.72 | 9.60 | 9.69 | 7.84 | qfq | 16,860,331 | 162,987,667 | 0.21% |
| 2023-11-27 | 9.77 | 9.79 | 9.63 | 9.67 | 7.82 | qfq | 24,445,736 | 236,480,464 | -1.43% |
| 2023-11-24 | 9.85 | 10.08 | 9.76 | 9.81 | 7.94 | qfq | 27,844,744 | 275,301,097 | -0.30% |
| 2023-11-23 | 9.61 | 9.92 | 9.52 | 9.84 | 7.96 | qfq | 32,063,380 | 313,853,122 | 2.39% |
| 2023-11-22 | 9.64 | 9.75 | 9.60 | 9.61 | 7.77 | qfq | 19,887,645 | 192,548,676 | -0.62% |
| 2023-11-21 | 9.47 | 9.99 | 9.44 | 9.67 | 7.82 | qfq | 49,237,614 | 479,470,108 | 2.44% |
| 2023-11-20 | 9.50 | 9.55 | 9.42 | 9.44 | 7.64 | qfq | 16,937,046 | 160,305,934 | -0.21% |
| 2023-11-17 | 9.50 | 9.53 | 9.39 | 9.46 | 7.65 | qfq | 14,154,942 | 133,835,365 | -0.84% |
| 2023-11-16 | 9.60 | 9.61 | 9.47 | 9.54 | 7.72 | qfq | 13,282,104 | 126,568,404 | -0.42% |
| 2023-11-15 | 9.67 | 9.68 | 9.55 | 9.58 | 7.75 | qfq | 21,374,307 | 205,500,795 | 0.84% |
| 2023-11-14 | 9.36 | 9.59 | 9.35 | 9.50 | 7.68 | qfq | 22,143,723 | 210,414,686 | 1.39% |
| 2023-11-13 | 9.41 | 9.41 | 9.28 | 9.37 | 7.58 | qfq | 17,412,449 | 162,473,982 | 0.00% |
| 2023-11-10 | 9.60 | 9.62 | 9.33 | 9.37 | 7.58 | qfq | 26,356,900 | 247,943,743 | -2.90% |
| 2023-11-09 | 9.57 | 9.70 | 9.57 | 9.65 | 7.81 | qfq | 21,464,553 | 207,333,316 | 0.84% |
| 2023-11-08 | 9.58 | 9.69 | 9.52 | 9.57 | 7.74 | qfq | 20,706,296 | 198,492,193 | -0.42% |
| 2023-11-07 | 9.67 | 9.75 | 9.56 | 9.61 | 7.77 | qfq | 24,710,215 | 237,599,583 | -1.03% |
| 2023-11-06 | 9.68 | 9.74 | 9.54 | 9.71 | 7.85 | qfq | 31,431,150 | 303,291,797 | 0.62% |
| 2023-11-03 | 9.77 | 9.80 | 9.63 | 9.65 | 7.81 | qfq | 26,939,648 | 261,344,408 | -1.13% |
| 2023-11-02 | 9.80 | 9.86 | 9.73 | 9.76 | 7.90 | qfq | 19,622,700 | 192,166,018 | -0.61% |
| 2023-11-01 | 9.80 | 9.91 | 9.67 | 9.82 | 7.94 | qfq | 38,127,224 | 373,850,643 | 0.31% |
| 2023-10-31 | 9.64 | 9.94 | 9.54 | 9.79 | 7.92 | qfq | 55,258,939 | 538,985,585 | 3.05% |
| 2023-10-30 | 9.55 | 9.67 | 9.44 | 9.50 | 7.68 | qfq | 25,511,434 | 242,862,007 | -0.84% |
| 2023-10-27 | 9.56 | 9.78 | 9.54 | 9.58 | 7.75 | qfq | 16,633,800 | 160,472,841 | 0.21% |
| 2023-10-26 | 9.67 | 9.71 | 9.45 | 9.56 | 7.73 | qfq | 17,994,289 | 172,031,419 | -1.65% |
| 2023-10-25 | 9.61 | 9.86 | 9.52 | 9.72 | 7.86 | qfq | 25,132,572 | 244,600,020 | 2.42% |
| 2023-10-24 | 9.25 | 9.55 | 9.22 | 9.49 | 7.68 | qfq | 29,281,542 | 275,734,265 | 2.82% |
| 2023-10-23 | 9.57 | 9.64 | 9.17 | 9.23 | 7.47 | qfq | 41,917,377 | 391,569,933 | 0.11% |
| 2023-10-20 | 9.13 | 9.29 | 9.10 | 9.22 | 7.46 | qfq | 11,077,707 | 102,043,203 | 1.10% |
| 2023-10-19 | 9.28 | 9.31 | 9.12 | 9.12 | 7.38 | qfq | 14,926,840 | 136,971,951 | -2.04% |
| 2023-10-18 | 9.43 | 9.46 | 9.28 | 9.31 | 7.53 | qfq | 10,763,613 | 100,423,343 | -1.48% |
| 2023-10-17 | 9.54 | 9.54 | 9.36 | 9.45 | 7.64 | qfq | 11,033,852 | 104,273,620 | -0.84% |
| 2023-10-16 | 9.52 | 9.59 | 9.46 | 9.53 | 7.71 | qfq | 12,317,601 | 117,419,147 | -0.10% |
| 2023-10-13 | 9.59 | 9.63 | 9.47 | 9.54 | 7.72 | qfq | 13,201,832 | 125,857,357 | -1.04% |
| 2023-10-12 | 9.60 | 9.68 | 9.60 | 9.64 | 7.80 | qfq | 17,088,531 | 164,679,273 | 0.52% |
| 2023-10-11 | 9.69 | 9.76 | 9.58 | 9.59 | 7.76 | qfq | 17,497,191 | 168,537,451 | -1.24% |
| 2023-10-10 | 9.79 | 9.86 | 9.68 | 9.71 | 7.85 | qfq | 12,565,200 | 122,330,948 | -0.92% |
| 2023-10-09 | 9.92 | 9.96 | 9.75 | 9.80 | 7.93 | qfq | 14,149,618 | 139,404,439 | -1.21% |
| 2023-09-28 | 9.90 | 10.02 | 9.90 | 9.92 | 8.02 | qfq | 13,027,255 | 129,651,445 | 0.20% |
| 2023-09-27 | 10.02 | 10.13 | 9.88 | 9.90 | 8.01 | qfq | 21,589,682 | 215,398,394 | -1.30% |
| 2023-09-26 | 10.15 | 10.24 | 10.00 | 10.03 | 8.11 | qfq | 24,232,890 | 244,123,508 | -1.38% |
| 2023-09-25 | 10.31 | 10.31 | 10.14 | 10.17 | 8.23 | qfq | 13,725,378 | 140,345,157 | -1.26% |
| 2023-09-22 | 10.23 | 10.33 | 10.19 | 10.30 | 8.33 | qfq | 11,771,300 | 120,857,183 | 0.19% |
| 2023-09-21 | 10.26 | 10.43 | 10.23 | 10.28 | 8.32 | qfq | 13,896,905 | 143,523,431 | 0.39% |
| 2023-09-20 | 10.39 | 10.39 | 10.23 | 10.24 | 8.28 | qfq | 16,886,712 | 174,017,714 | -1.54% |
| 2023-09-19 | 10.34 | 10.44 | 10.30 | 10.40 | 8.41 | qfq | 19,104,283 | 198,277,319 | 0.58% |
| 2023-09-18 | 10.46 | 10.52 | 10.25 | 10.34 | 8.36 | qfq | 24,783,305 | 256,096,106 | -1.52% |
| 2023-09-15 | 10.57 | 10.74 | 10.50 | 10.50 | 8.49 | qfq | 14,585,780 | 154,655,624 | -0.47% |
| 2023-09-14 | 10.57 | 10.67 | 10.45 | 10.55 | 8.53 | qfq | 17,865,181 | 188,093,507 | -0.57% |
| 2023-09-13 | 10.81 | 10.95 | 10.56 | 10.61 | 8.58 | qfq | 44,783,740 | 480,754,592 | 0.95% |
| 2023-09-12 | 10.61 | 10.63 | 10.48 | 10.51 | 8.50 | qfq | 11,253,209 | 118,481,271 | -0.85% |
| 2023-09-11 | 10.74 | 10.78 | 10.56 | 10.60 | 8.57 | qfq | 12,950,881 | 137,695,363 | -1.40% |
| 2023-09-08 | 10.70 | 10.83 | 10.61 | 10.75 | 8.70 | qfq | 9,371,600 | 100,539,889 | -0.09% |
| 2023-09-07 | 10.74 | 10.89 | 10.66 | 10.76 | 8.70 | qfq | 14,818,342 | 160,125,706 | 0.19% |
| 2023-09-06 | 10.60 | 10.80 | 10.42 | 10.74 | 8.69 | qfq | 28,366,134 | 302,257,933 | 1.61% |
| 2023-09-05 | 11.00 | 11.00 | 10.47 | 10.57 | 8.55 | qfq | 34,431,917 | 364,614,891 | -3.12% |
| 2023-09-04 | 10.87 | 11.35 | 10.84 | 10.91 | 8.83 | qfq | 44,403,125 | 492,080,225 | 1.39% |
| 2023-09-01 | 10.86 | 11.09 | 10.64 | 10.76 | 8.70 | qfq | 33,464,927 | 362,818,827 | -0.92% |
| 2023-08-31 | 10.93 | 11.37 | 10.67 | 10.86 | 8.79 | qfq | 52,522,252 | 571,734,252 | -3.89% |
| 2023-08-30 | 11.36 | 11.76 | 11.26 | 11.30 | 9.14 | qfq | 41,674,046 | 478,184,222 | -1.31% |
| 2023-08-29 | 11.33 | 11.56 | 11.15 | 11.45 | 9.26 | qfq | 36,221,425 | 411,311,907 | 0.26% |
| 2023-08-28 | 11.59 | 11.87 | 11.28 | 11.42 | 9.24 | qfq | 60,953,780 | 706,585,035 | 4.77% |
| 2023-08-25 | 10.86 | 11.18 | 10.78 | 10.90 | 8.82 | qfq | 19,632,730 | 214,404,557 | 0.46% |
| 2023-08-24 | 11.04 | 11.11 | 10.80 | 10.85 | 8.78 | qfq | 19,863,129 | 216,062,984 | -1.36% |
| 2023-08-23 | 11.01 | 11.12 | 10.95 | 11.00 | 8.90 | qfq | 11,104,298 | 122,470,772 | -0.81% |
| 2023-08-22 | 10.99 | 11.15 | 10.87 | 11.09 | 8.97 | qfq | 17,145,558 | 189,251,351 | 0.82% |
| 2023-08-21 | 11.35 | 11.35 | 10.99 | 11.00 | 8.90 | qfq | 21,926,172 | 243,467,773 | -3.51% |
| 2023-08-18 | 11.21 | 11.70 | 11.20 | 11.40 | 9.22 | qfq | 38,716,975 | 443,756,538 | 1.24% |
| 2023-08-17 | 11.09 | 11.29 | 11.03 | 11.26 | 9.11 | qfq | 23,107,153 | 258,617,500 | 0.99% |
| 2023-08-16 | 10.90 | 11.28 | 10.79 | 11.15 | 9.02 | qfq | 35,173,956 | 390,606,050 | 2.20% |
| 2023-08-15 | 10.83 | 11.05 | 10.77 | 10.91 | 8.83 | qfq | 20,843,018 | 227,039,901 | -0.18% |
| 2023-08-14 | 10.85 | 11.03 | 10.76 | 10.93 | 8.84 | qfq | 20,333,181 | 221,576,343 | -0.82% |
| 2023-08-11 | 11.19 | 11.31 | 10.92 | 11.02 | 8.91 | qfq | 29,559,827 | 327,667,301 | -0.54% |
| 2023-08-10 | 11.09 | 11.24 | 11.05 | 11.08 | 8.96 | qfq | 22,693,440 | 252,692,964 | 0.09% |
| 2023-08-09 | 11.00 | 11.31 | 10.99 | 11.07 | 8.95 | qfq | 37,049,825 | 413,188,980 | 0.54% |
| 2023-08-08 | 11.14 | 11.21 | 10.98 | 11.01 | 8.91 | qfq | 24,299,062 | 268,401,387 | -1.08% |
| 2023-08-07 | 11.34 | 11.37 | 11.03 | 11.13 | 9.00 | qfq | 45,149,654 | 505,081,904 | -2.96% |
| 2023-08-04 | 11.58 | 12.08 | 11.44 | 11.47 | 9.28 | qfq | 70,310,153 | 821,961,358 | -0.35% |
| 2023-08-03 | 11.50 | 11.58 | 11.14 | 11.51 | 9.31 | qfq | 44,753,914 | 507,603,569 | 0.52% |
| 2023-08-02 | 11.28 | 11.74 | 11.22 | 11.45 | 9.26 | qfq | 72,265,382 | 830,379,440 | 0.44% |
| 2023-08-01 | 10.99 | 11.70 | 10.81 | 11.40 | 9.22 | qfq | 119,672,662 | 1,360,700,995 | 1.79% |
| 2023-07-31 | 10.66 | 11.20 | 10.66 | 11.20 | 9.06 | qfq | 89,485,340 | 998,842,602 | 10.02% |
| 2023-07-28 | 9.78 | 10.30 | 9.73 | 10.18 | 8.24 | qfq | 43,544,254 | 438,102,648 | 3.88% |
| 2023-07-27 | 9.70 | 9.88 | 9.66 | 9.80 | 7.93 | qfq | 27,009,755 | 264,930,429 | 0.00% |
| 2023-07-26 | 9.74 | 9.89 | 9.69 | 9.80 | 7.93 | qfq | 28,903,817 | 282,800,870 | 0.41% |
| 2023-07-25 | 9.40 | 9.79 | 9.37 | 9.76 | 7.90 | qfq | 52,160,710 | 502,824,761 | 6.20% |
| 2023-07-24 | 9.28 | 9.30 | 9.12 | 9.19 | 7.43 | qfq | 10,679,405 | 98,230,403 | -1.08% |
| 2023-07-21 | 9.20 | 9.31 | 9.15 | 9.29 | 7.52 | qfq | 15,629,627 | 144,608,252 | 0.98% |
| 2023-07-20 | 9.12 | 9.45 | 9.11 | 9.20 | 7.44 | qfq | 29,791,342 | 275,240,480 | 0.88% |
| 2023-07-19 | 9.07 | 9.14 | 9.05 | 9.12 | 7.38 | qfq | 13,863,600 | 126,075,943 | 0.11% |
| 2023-07-18 | 9.02 | 9.14 | 8.94 | 9.11 | 7.37 | qfq | 19,910,975 | 179,931,071 | 0.66% |
| 2023-07-17 | 9.19 | 9.19 | 9.04 | 9.05 | 7.32 | qfq | 18,112,209 | 164,651,801 | -1.20% |