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
航天信息600271.SH
最近收盘价6.442026-07-17
最近交易日2026-07-17
成交量（股）17,840,284
成交额（元）116,594,386
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-13 | 2025-06-19 | cash_dividend | 0.004 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-25 | cash_dividend | 0.033 | — | — | — | 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 | 6.63 | 6.68 | 6.40 | 6.44 | 6.44 | qfq | 17,840,284 | 116,594,386 | -3.01% |
| 2026-07-16 | 6.54 | 6.67 | 6.45 | 6.64 | 6.64 | qfq | 17,113,670 | 113,006,603 | 1.22% |
| 2026-07-15 | 6.43 | 6.59 | 6.37 | 6.56 | 6.56 | qfq | 16,175,318 | 105,448,197 | 1.23% |
| 2026-07-14 | 6.46 | 6.49 | 6.35 | 6.48 | 6.48 | qfq | 17,504,998 | 112,254,155 | -0.46% |
| 2026-07-13 | 6.86 | 6.86 | 6.48 | 6.51 | 6.51 | qfq | 26,004,631 | 171,688,824 | -5.10% |
| 2026-07-10 | 6.53 | 7.10 | 6.46 | 6.86 | 6.86 | qfq | 35,579,513 | 243,379,526 | 4.89% |
| 2026-07-09 | 6.52 | 6.57 | 6.37 | 6.54 | 6.54 | qfq | 13,215,896 | 85,293,823 | 0.15% |
| 2026-07-08 | 6.40 | 6.55 | 6.37 | 6.53 | 6.53 | qfq | 12,951,352 | 83,917,646 | 1.56% |
| 2026-07-07 | 6.60 | 6.60 | 6.40 | 6.43 | 6.43 | qfq | 10,897,800 | 70,642,129 | -2.72% |
| 2026-07-06 | 6.78 | 6.78 | 6.60 | 6.61 | 6.61 | qfq | 11,843,814 | 78,833,352 | -2.22% |
| 2026-07-03 | 6.55 | 6.79 | 6.55 | 6.76 | 6.76 | qfq | 15,699,548 | 105,383,482 | 2.42% |
| 2026-07-02 | 6.73 | 6.82 | 6.57 | 6.60 | 6.60 | qfq | 17,887,092 | 119,429,431 | -2.37% |
| 2026-07-01 | 6.65 | 6.84 | 6.60 | 6.76 | 6.76 | qfq | 20,134,455 | 136,185,327 | 2.74% |
| 2026-06-30 | 6.51 | 6.65 | 6.47 | 6.58 | 6.58 | qfq | 11,779,328 | 77,370,049 | 1.39% |
| 2026-06-29 | 6.51 | 6.58 | 6.39 | 6.49 | 6.49 | qfq | 14,139,949 | 91,607,384 | -0.46% |
| 2026-06-26 | 6.70 | 6.73 | 6.50 | 6.52 | 6.52 | qfq | 19,080,763 | 125,651,343 | -3.69% |
| 2026-06-25 | 6.80 | 6.84 | 6.66 | 6.77 | 6.77 | qfq | 13,338,500 | 89,839,693 | -0.88% |
| 2026-06-24 | 7.02 | 7.03 | 6.77 | 6.83 | 6.83 | qfq | 17,357,992 | 118,686,089 | -2.71% |
| 2026-06-23 | 7.00 | 7.15 | 6.99 | 7.02 | 7.02 | qfq | 15,333,689 | 108,694,438 | -0.43% |
| 2026-06-22 | 7.00 | 7.06 | 6.79 | 7.05 | 7.05 | qfq | 18,937,979 | 130,733,468 | 0.71% |
| 2026-06-18 | 7.05 | 7.12 | 6.93 | 7.00 | 7.00 | qfq | 12,363,766 | 87,050,519 | -0.43% |
| 2026-06-17 | 7.06 | 7.11 | 6.99 | 7.03 | 7.03 | qfq | 11,355,262 | 79,865,237 | -1.13% |
| 2026-06-16 | 7.15 | 7.16 | 7.04 | 7.11 | 7.11 | qfq | 12,805,281 | 90,929,851 | -0.28% |
| 2026-06-15 | 7.08 | 7.17 | 7.05 | 7.13 | 7.13 | qfq | 14,662,352 | 104,120,903 | 0.71% |
| 2026-06-12 | 6.97 | 7.16 | 6.90 | 7.08 | 7.08 | qfq | 20,286,662 | 143,416,806 | 3.06% |
| 2026-06-11 | 7.02 | 7.06 | 6.83 | 6.87 | 6.87 | qfq | 14,752,002 | 101,863,515 | -2.69% |
| 2026-06-10 | 7.13 | 7.20 | 7.01 | 7.06 | 7.06 | qfq | 12,760,488 | 90,493,312 | -1.26% |
| 2026-06-09 | 7.11 | 7.20 | 7.09 | 7.15 | 7.15 | qfq | 11,093,800 | 79,192,524 | 0.56% |
| 2026-06-08 | 7.20 | 7.29 | 7.08 | 7.11 | 7.11 | qfq | 17,066,474 | 122,213,144 | -2.60% |
| 2026-06-05 | 7.22 | 7.39 | 7.18 | 7.30 | 7.30 | qfq | 13,349,053 | 97,529,449 | 1.11% |
| 2026-06-04 | 7.36 | 7.38 | 7.17 | 7.22 | 7.22 | qfq | 12,710,048 | 92,169,896 | -1.90% |
| 2026-06-03 | 7.40 | 7.46 | 7.34 | 7.36 | 7.36 | qfq | 11,815,859 | 87,313,119 | -1.08% |
| 2026-06-02 | 7.55 | 7.55 | 7.33 | 7.44 | 7.44 | qfq | 13,955,251 | 103,608,420 | -0.80% |
| 2026-06-01 | 7.38 | 7.58 | 7.34 | 7.50 | 7.50 | qfq | 17,752,236 | 132,989,739 | 1.63% |
| 2026-05-29 | 7.62 | 7.68 | 7.35 | 7.38 | 7.38 | qfq | 18,273,600 | 136,601,612 | -3.15% |
| 2026-05-28 | 7.55 | 7.68 | 7.48 | 7.62 | 7.62 | qfq | 14,092,500 | 106,991,701 | 0.79% |
| 2026-05-27 | 7.81 | 7.85 | 7.52 | 7.56 | 7.56 | qfq | 18,062,927 | 138,037,776 | -3.20% |
| 2026-05-26 | 8.00 | 8.00 | 7.73 | 7.81 | 7.81 | qfq | 15,342,453 | 120,093,889 | -2.62% |
| 2026-05-25 | 7.96 | 8.08 | 7.89 | 8.02 | 8.02 | qfq | 13,302,653 | 106,126,071 | 0.88% |
| 2026-05-22 | 7.93 | 7.99 | 7.77 | 7.95 | 7.95 | qfq | 16,214,892 | 127,614,932 | 0.51% |
| 2026-05-21 | 8.20 | 8.27 | 7.90 | 7.91 | 7.91 | qfq | 23,667,200 | 191,545,415 | -3.18% |
| 2026-05-20 | 8.32 | 8.35 | 8.14 | 8.17 | 8.17 | qfq | 15,964,771 | 130,883,137 | -2.39% |
| 2026-05-19 | 8.28 | 8.53 | 8.24 | 8.37 | 8.37 | qfq | 18,039,284 | 150,627,736 | 1.09% |
| 2026-05-18 | 8.09 | 8.31 | 8.08 | 8.28 | 8.28 | qfq | 22,521,257 | 185,147,938 | 2.22% |
| 2026-05-15 | 8.29 | 8.33 | 8.07 | 8.10 | 8.10 | qfq | 21,719,093 | 177,513,964 | -1.94% |
| 2026-05-14 | 8.64 | 8.67 | 8.26 | 8.26 | 8.26 | qfq | 23,144,291 | 194,719,667 | -4.29% |
| 2026-05-13 | 8.61 | 8.65 | 8.54 | 8.63 | 8.63 | qfq | 16,430,500 | 141,325,869 | 0.00% |
| 2026-05-12 | 8.78 | 8.78 | 8.55 | 8.63 | 8.63 | qfq | 19,830,095 | 171,066,541 | -1.71% |
| 2026-05-11 | 8.80 | 8.85 | 8.68 | 8.78 | 8.78 | qfq | 24,527,336 | 214,555,916 | 0.11% |
| 2026-05-08 | 8.52 | 8.79 | 8.49 | 8.77 | 8.77 | qfq | 31,235,931 | 271,779,562 | 2.57% |
| 2026-05-07 | 8.60 | 8.60 | 8.46 | 8.55 | 8.55 | qfq | 16,720,967 | 142,346,764 | 0.00% |
| 2026-05-06 | 8.47 | 8.61 | 8.45 | 8.55 | 8.55 | qfq | 19,942,341 | 170,506,189 | 1.66% |
| 2026-04-30 | 8.24 | 8.51 | 8.23 | 8.41 | 8.41 | qfq | 23,042,549 | 194,197,627 | 1.82% |
| 2026-04-29 | 8.06 | 8.29 | 8.03 | 8.26 | 8.26 | qfq | 17,320,713 | 142,550,872 | 2.35% |
| 2026-04-28 | 8.36 | 8.36 | 8.03 | 8.07 | 8.07 | qfq | 24,662,739 | 200,940,916 | -3.47% |
| 2026-04-27 | 8.31 | 8.36 | 8.16 | 8.36 | 8.36 | qfq | 15,442,671 | 127,722,784 | 0.24% |
| 2026-04-24 | 8.41 | 8.41 | 8.22 | 8.34 | 8.34 | qfq | 17,053,034 | 141,611,227 | -1.07% |
| 2026-04-23 | 8.54 | 8.60 | 8.38 | 8.43 | 8.43 | qfq | 16,863,784 | 142,604,505 | -1.63% |
| 2026-04-22 | 8.63 | 8.63 | 8.46 | 8.57 | 8.57 | qfq | 15,472,036 | 132,027,612 | -0.81% |
| 2026-04-21 | 8.77 | 8.77 | 8.58 | 8.64 | 8.64 | qfq | 20,835,570 | 180,175,282 | -1.71% |
| 2026-04-20 | 8.51 | 8.84 | 8.51 | 8.79 | 8.79 | qfq | 25,926,346 | 226,784,201 | 0.80% |
| 2026-04-17 | 8.68 | 8.76 | 8.59 | 8.72 | 8.72 | qfq | 16,331,397 | 141,843,963 | 0.46% |
| 2026-04-16 | 8.72 | 8.76 | 8.58 | 8.68 | 8.68 | qfq | 19,539,336 | 169,012,434 | -0.46% |
| 2026-04-15 | 8.68 | 8.89 | 8.64 | 8.72 | 8.72 | qfq | 33,177,345 | 290,743,001 | 0.93% |
| 2026-04-14 | 8.56 | 8.64 | 8.50 | 8.64 | 8.64 | qfq | 17,321,806 | 148,563,281 | 1.65% |
| 2026-04-13 | 8.39 | 8.52 | 8.35 | 8.50 | 8.50 | qfq | 12,312,500 | 104,297,018 | 0.83% |
| 2026-04-10 | 8.39 | 8.50 | 8.39 | 8.43 | 8.43 | qfq | 11,442,702 | 96,718,520 | 0.84% |
| 2026-04-09 | 8.52 | 8.52 | 8.33 | 8.36 | 8.36 | qfq | 14,973,643 | 125,583,967 | -2.11% |
| 2026-04-08 | 8.33 | 8.55 | 8.32 | 8.54 | 8.54 | qfq | 17,812,499 | 150,498,537 | 4.15% |
| 2026-04-07 | 8.19 | 8.25 | 8.15 | 8.20 | 8.20 | qfq | 10,127,237 | 83,103,287 | 0.12% |
| 2026-04-03 | 8.39 | 8.44 | 8.16 | 8.19 | 8.19 | qfq | 14,513,240 | 119,674,653 | -2.38% |
| 2026-04-02 | 8.61 | 8.63 | 8.36 | 8.39 | 8.39 | qfq | 15,677,900 | 132,590,645 | -2.56% |
| 2026-04-01 | 8.66 | 8.72 | 8.53 | 8.61 | 8.61 | qfq | 13,759,100 | 118,454,436 | 0.47% |
| 2026-03-31 | 8.64 | 8.80 | 8.56 | 8.57 | 8.57 | qfq | 18,689,900 | 162,322,490 | -0.70% |
| 2026-03-30 | 8.42 | 8.65 | 8.40 | 8.63 | 8.63 | qfq | 17,000,100 | 145,434,125 | 1.17% |
| 2026-03-27 | 8.38 | 8.53 | 8.35 | 8.53 | 8.53 | qfq | 13,668,254 | 115,654,068 | 0.83% |
| 2026-03-26 | 8.60 | 8.67 | 8.44 | 8.46 | 8.46 | qfq | 18,399,300 | 156,800,398 | -1.86% |
| 2026-03-25 | 8.48 | 8.65 | 8.48 | 8.62 | 8.62 | qfq | 19,433,666 | 167,003,078 | 1.17% |
| 2026-03-24 | 8.54 | 8.54 | 8.34 | 8.52 | 8.52 | qfq | 19,767,867 | 166,815,872 | 2.16% |
| 2026-03-23 | 8.76 | 8.76 | 8.29 | 8.34 | 8.34 | qfq | 31,513,628 | 269,328,967 | -6.40% |
| 2026-03-20 | 9.20 | 9.22 | 8.90 | 8.91 | 8.91 | qfq | 18,221,163 | 164,707,836 | -2.84% |
| 2026-03-19 | 9.31 | 9.32 | 9.13 | 9.17 | 9.17 | qfq | 14,727,848 | 135,686,874 | -2.13% |
| 2026-03-18 | 9.25 | 9.37 | 9.17 | 9.37 | 9.37 | qfq | 14,787,685 | 137,171,032 | 1.41% |
| 2026-03-17 | 9.46 | 9.47 | 9.23 | 9.24 | 9.24 | qfq | 14,742,290 | 137,683,560 | -1.91% |
| 2026-03-16 | 9.43 | 9.45 | 9.28 | 9.42 | 9.42 | qfq | 16,419,276 | 153,560,793 | -0.11% |
| 2026-03-13 | 9.54 | 9.57 | 9.42 | 9.43 | 9.43 | qfq | 17,413,033 | 165,246,330 | -1.46% |
| 2026-03-12 | 9.70 | 9.71 | 9.55 | 9.57 | 9.57 | qfq | 17,285,523 | 166,027,813 | -1.24% |
| 2026-03-11 | 9.79 | 9.82 | 9.67 | 9.69 | 9.69 | qfq | 14,850,392 | 144,270,796 | -0.72% |
| 2026-03-10 | 9.77 | 9.89 | 9.71 | 9.76 | 9.76 | qfq | 17,922,243 | 175,292,622 | 0.51% |
| 2026-03-09 | 9.64 | 9.72 | 9.55 | 9.71 | 9.71 | qfq | 22,160,415 | 213,445,929 | 0.00% |
| 2026-03-06 | 9.60 | 9.78 | 9.56 | 9.71 | 9.71 | qfq | 17,301,651 | 167,683,704 | 0.62% |
| 2026-03-05 | 9.58 | 9.68 | 9.56 | 9.65 | 9.65 | qfq | 19,653,648 | 189,007,197 | 1.79% |
| 2026-03-04 | 9.34 | 9.57 | 9.28 | 9.48 | 9.48 | qfq | 21,095,451 | 199,600,155 | 0.21% |
| 2026-03-03 | 9.90 | 9.96 | 9.44 | 9.46 | 9.46 | qfq | 34,264,904 | 330,342,583 | -4.54% |
| 2026-03-02 | 10.07 | 10.12 | 9.80 | 9.91 | 9.91 | qfq | 37,053,000 | 368,340,502 | -2.08% |
| 2026-02-27 | 10.05 | 10.15 | 10.02 | 10.12 | 10.12 | qfq | 21,313,054 | 215,320,570 | 0.60% |
| 2026-02-26 | 10.12 | 10.12 | 10.01 | 10.06 | 10.06 | qfq | 20,884,317 | 210,072,358 | -0.59% |
| 2026-02-25 | 10.01 | 10.14 | 9.99 | 10.12 | 10.12 | qfq | 23,282,000 | 234,898,829 | 1.20% |
| 2026-02-24 | 9.99 | 10.05 | 9.90 | 10.00 | 10.00 | qfq | 17,734,176 | 177,191,385 | 0.60% |
| 2026-02-13 | 9.93 | 10.11 | 9.93 | 9.94 | 9.94 | qfq | 18,518,004 | 185,450,784 | 0.00% |
| 2026-02-12 | 10.01 | 10.05 | 9.90 | 9.94 | 9.94 | qfq | 22,506,328 | 224,319,061 | -1.00% |
| 2026-02-11 | 10.12 | 10.20 | 10.02 | 10.04 | 10.04 | qfq | 19,964,343 | 201,658,092 | -0.79% |
| 2026-02-10 | 10.23 | 10.23 | 10.07 | 10.12 | 10.12 | qfq | 22,596,050 | 229,265,959 | -1.17% |
| 2026-02-09 | 10.26 | 10.30 | 10.16 | 10.24 | 10.24 | qfq | 29,126,396 | 298,063,794 | 0.99% |
| 2026-02-06 | 10.08 | 10.28 | 9.99 | 10.14 | 10.14 | qfq | 32,875,000 | 332,772,592 | 0.00% |
| 2026-02-05 | 10.20 | 10.30 | 10.08 | 10.14 | 10.14 | qfq | 23,264,447 | 236,365,616 | -0.78% |
| 2026-02-04 | 10.20 | 10.36 | 10.12 | 10.22 | 10.22 | qfq | 32,743,054 | 334,339,982 | -0.10% |
| 2026-02-03 | 9.90 | 10.23 | 9.90 | 10.23 | 10.23 | qfq | 36,488,380 | 369,021,189 | 3.54% |
| 2026-02-02 | 9.97 | 10.17 | 9.85 | 9.88 | 9.88 | qfq | 26,546,265 | 265,617,335 | -1.59% |
| 2026-01-30 | 10.20 | 10.24 | 9.97 | 10.04 | 10.04 | qfq | 34,272,785 | 345,184,280 | -1.67% |
| 2026-01-29 | 10.13 | 10.49 | 10.02 | 10.21 | 10.21 | qfq | 48,098,119 | 495,830,570 | 0.89% |
| 2026-01-28 | 10.34 | 10.43 | 10.09 | 10.12 | 10.12 | qfq | 44,910,316 | 458,712,151 | -2.41% |
| 2026-01-27 | 10.22 | 10.49 | 10.13 | 10.37 | 10.37 | qfq | 54,764,947 | 566,201,110 | 0.78% |
| 2026-01-26 | 10.96 | 10.96 | 10.22 | 10.29 | 10.29 | qfq | 76,707,179 | 805,829,399 | -7.13% |
| 2026-01-23 | 10.80 | 11.19 | 10.74 | 11.08 | 11.08 | qfq | 76,983,803 | 847,030,573 | 3.07% |
| 2026-01-22 | 10.53 | 10.78 | 10.53 | 10.75 | 10.75 | qfq | 45,095,987 | 482,687,147 | 2.28% |
| 2026-01-21 | 10.52 | 10.63 | 10.49 | 10.51 | 10.51 | qfq | 37,497,003 | 395,534,137 | -1.04% |
| 2026-01-20 | 11.05 | 11.13 | 10.49 | 10.62 | 10.62 | qfq | 66,158,098 | 707,313,796 | -3.89% |
| 2026-01-19 | 10.91 | 11.19 | 10.72 | 11.05 | 11.05 | qfq | 66,561,646 | 728,998,551 | 0.45% |
| 2026-01-16 | 11.38 | 11.60 | 10.87 | 11.00 | 11.00 | qfq | 120,829,311 | 1,347,522,666 | -5.90% |
| 2026-01-15 | 11.76 | 11.90 | 11.44 | 11.69 | 11.69 | qfq | 97,947,062 | 1,145,415,886 | -0.51% |
| 2026-01-14 | 11.81 | 12.40 | 11.54 | 11.75 | 11.75 | qfq | 166,528,227 | 1,997,723,856 | -4.39% |
| 2026-01-13 | 13.40 | 13.40 | 12.29 | 12.29 | 12.29 | qfq | 136,907,544 | 1,701,627,593 | -10.03% |
| 2026-01-12 | 12.86 | 13.99 | 12.61 | 13.66 | 13.66 | qfq | 196,458,886 | 2,634,845,413 | 6.22% |
| 2026-01-09 | 12.53 | 13.43 | 12.29 | 12.86 | 12.86 | qfq | 229,034,340 | 2,949,312,618 | 2.39% |
| 2026-01-08 | 11.55 | 12.56 | 11.31 | 12.56 | 12.56 | qfq | 182,050,270 | 2,212,395,094 | 9.98% |
| 2026-01-07 | 11.80 | 11.80 | 11.38 | 11.42 | 11.42 | qfq | 107,920,805 | 1,241,844,859 | -4.52% |
| 2026-01-06 | 11.38 | 11.97 | 11.11 | 11.96 | 11.96 | qfq | 168,879,875 | 1,951,993,876 | 4.45% |
| 2026-01-05 | 11.70 | 11.75 | 11.19 | 11.45 | 11.45 | qfq | 142,234,877 | 1,618,624,324 | -2.05% |
| 2025-12-31 | 12.09 | 12.45 | 11.34 | 11.69 | 11.69 | qfq | 231,493,316 | 2,730,237,806 | 0.86% |
| 2025-12-30 | 10.54 | 11.59 | 10.48 | 11.59 | 11.59 | qfq | 89,084,547 | 1,006,213,368 | 9.96% |
| 2025-12-29 | 10.40 | 10.65 | 10.25 | 10.54 | 10.54 | qfq | 91,422,442 | 954,336,552 | -0.09% |
| 2025-12-26 | 10.30 | 10.78 | 10.19 | 10.55 | 10.55 | qfq | 137,787,250 | 1,439,789,582 | 1.34% |
| 2025-12-25 | 10.05 | 10.66 | 10.05 | 10.41 | 10.41 | qfq | 138,396,210 | 1,440,472,143 | 4.00% |
| 2025-12-24 | 9.70 | 10.10 | 9.70 | 10.01 | 10.01 | qfq | 90,653,303 | 898,945,712 | 2.35% |
| 2025-12-23 | 9.98 | 10.10 | 9.71 | 9.78 | 9.78 | qfq | 114,674,614 | 1,134,965,979 | -2.20% |
| 2025-12-22 | 10.36 | 10.42 | 9.93 | 10.00 | 10.00 | qfq | 116,105,398 | 1,168,941,795 | -3.47% |
| 2025-12-19 | 10.40 | 10.65 | 10.27 | 10.36 | 10.36 | qfq | 139,489,369 | 1,453,723,025 | -0.86% |
| 2025-12-18 | 10.40 | 10.88 | 10.30 | 10.45 | 10.45 | qfq | 191,618,599 | 2,026,818,715 | -2.06% |
| 2025-12-17 | 11.00 | 11.50 | 10.48 | 10.67 | 10.67 | qfq | 279,038,692 | 3,056,919,753 | 0.19% |
| 2025-12-16 | 9.68 | 10.65 | 9.54 | 10.65 | 10.65 | qfq | 182,285,161 | 1,834,020,526 | 10.02% |
| 2025-12-15 | 8.80 | 9.68 | 8.63 | 9.68 | 9.68 | qfq | 91,332,203 | 862,272,155 | 10.00% |
| 2025-12-12 | 9.05 | 9.24 | 8.80 | 8.80 | 8.80 | qfq | 81,572,065 | 735,415,326 | -3.30% |
| 2025-12-11 | 9.30 | 9.36 | 9.10 | 9.10 | 9.10 | qfq | 50,457,462 | 463,648,671 | -2.36% |
| 2025-12-10 | 9.28 | 9.57 | 9.15 | 9.32 | 9.32 | qfq | 67,186,894 | 628,354,441 | -0.43% |
| 2025-12-09 | 9.26 | 9.70 | 9.21 | 9.36 | 9.36 | qfq | 69,596,118 | 654,814,594 | -0.74% |
| 2025-12-08 | 9.40 | 9.68 | 9.22 | 9.43 | 9.43 | qfq | 107,243,561 | 1,016,500,653 | 0.43% |
| 2025-12-05 | 9.15 | 9.40 | 9.11 | 9.39 | 9.39 | qfq | 74,918,859 | 695,981,028 | 3.07% |
| 2025-12-04 | 8.93 | 9.28 | 8.91 | 9.11 | 9.11 | qfq | 56,958,300 | 522,235,827 | 0.89% |
| 2025-12-03 | 9.10 | 9.22 | 8.85 | 9.03 | 9.03 | qfq | 49,384,517 | 445,162,840 | -0.99% |
| 2025-12-02 | 8.97 | 9.31 | 8.83 | 9.12 | 9.12 | qfq | 52,423,628 | 476,751,530 | 1.67% |
| 2025-12-01 | 9.02 | 9.11 | 8.93 | 8.97 | 8.97 | qfq | 40,137,930 | 361,552,600 | -0.44% |
| 2025-11-28 | 8.70 | 9.09 | 8.65 | 9.01 | 9.01 | qfq | 46,211,785 | 411,669,413 | 3.44% |
| 2025-11-27 | 8.74 | 8.85 | 8.61 | 8.71 | 8.71 | qfq | 40,961,988 | 357,344,370 | -1.69% |
| 2025-11-26 | 9.15 | 9.48 | 8.86 | 8.86 | 8.86 | qfq | 77,419,951 | 708,820,405 | -0.34% |
| 2025-11-25 | 8.86 | 8.96 | 8.79 | 8.89 | 8.89 | qfq | 43,702,527 | 387,881,787 | -0.45% |
| 2025-11-24 | 8.47 | 9.10 | 8.41 | 8.93 | 8.93 | qfq | 58,914,736 | 520,214,272 | 5.43% |
| 2025-11-21 | 8.73 | 8.81 | 8.44 | 8.47 | 8.47 | qfq | 41,325,695 | 353,815,220 | -4.19% |
| 2025-11-20 | 8.95 | 8.96 | 8.77 | 8.84 | 8.84 | qfq | 38,663,911 | 341,013,072 | -1.45% |
| 2025-11-19 | 8.72 | 9.05 | 8.72 | 8.97 | 8.97 | qfq | 70,089,120 | 625,581,387 | 3.22% |
| 2025-11-18 | 8.78 | 8.81 | 8.65 | 8.69 | 8.69 | qfq | 31,459,059 | 274,055,391 | -1.03% |
| 2025-11-17 | 8.66 | 8.80 | 8.60 | 8.78 | 8.78 | qfq | 46,573,753 | 405,948,501 | 2.33% |
| 2025-11-14 | 8.43 | 8.68 | 8.39 | 8.58 | 8.58 | qfq | 41,287,172 | 354,063,241 | 1.42% |
| 2025-11-13 | 8.40 | 8.46 | 8.36 | 8.46 | 8.46 | qfq | 14,417,900 | 121,636,941 | 0.71% |
| 2025-11-12 | 8.49 | 8.49 | 8.35 | 8.40 | 8.40 | qfq | 18,442,564 | 155,006,099 | -0.94% |
| 2025-11-11 | 8.44 | 8.48 | 8.41 | 8.48 | 8.48 | qfq | 16,998,922 | 143,658,646 | 0.47% |
| 2025-11-10 | 8.39 | 8.45 | 8.36 | 8.44 | 8.44 | qfq | 16,547,953 | 139,303,068 | 0.60% |
| 2025-11-07 | 8.39 | 8.41 | 8.35 | 8.39 | 8.39 | qfq | 12,317,994 | 103,288,134 | 0.00% |
| 2025-11-06 | 8.46 | 8.49 | 8.37 | 8.39 | 8.39 | qfq | 13,800,636 | 116,052,978 | -0.59% |
| 2025-11-05 | 8.36 | 8.44 | 8.32 | 8.44 | 8.44 | qfq | 16,260,662 | 136,589,509 | 0.48% |
| 2025-11-04 | 8.43 | 8.47 | 8.36 | 8.40 | 8.40 | qfq | 18,391,852 | 154,560,258 | -0.71% |
| 2025-11-03 | 8.31 | 8.46 | 8.26 | 8.46 | 8.46 | qfq | 22,551,772 | 188,821,418 | 1.81% |
| 2025-10-31 | 8.26 | 8.35 | 8.21 | 8.31 | 8.31 | qfq | 20,521,260 | 170,227,907 | -1.19% |
| 2025-10-30 | 8.41 | 8.47 | 8.35 | 8.41 | 8.41 | qfq | 18,187,763 | 153,075,377 | 0.00% |
| 2025-10-29 | 8.39 | 8.42 | 8.33 | 8.41 | 8.41 | qfq | 13,660,508 | 114,352,715 | 0.24% |
| 2025-10-28 | 8.37 | 8.43 | 8.36 | 8.39 | 8.39 | qfq | 15,473,623 | 129,906,591 | -0.12% |
| 2025-10-27 | 8.47 | 8.47 | 8.36 | 8.40 | 8.40 | qfq | 16,651,211 | 139,852,670 | -0.59% |
| 2025-10-24 | 8.36 | 8.52 | 8.35 | 8.45 | 8.45 | qfq | 32,590,353 | 275,301,407 | 1.68% |
| 2025-10-23 | 8.23 | 8.32 | 8.18 | 8.31 | 8.31 | qfq | 12,492,802 | 102,928,567 | 0.85% |
| 2025-10-22 | 8.23 | 8.28 | 8.20 | 8.24 | 8.24 | qfq | 10,423,640 | 85,972,893 | 0.00% |
| 2025-10-21 | 8.20 | 8.27 | 8.18 | 8.24 | 8.24 | qfq | 11,030,965 | 90,856,745 | 0.61% |
| 2025-10-20 | 8.19 | 8.21 | 8.15 | 8.19 | 8.19 | qfq | 10,142,092 | 82,946,395 | 0.61% |
| 2025-10-17 | 8.26 | 8.30 | 8.13 | 8.14 | 8.14 | qfq | 13,487,590 | 110,675,460 | -1.57% |
| 2025-10-16 | 8.34 | 8.35 | 8.25 | 8.27 | 8.27 | qfq | 13,225,047 | 109,617,440 | -1.19% |
| 2025-10-15 | 8.28 | 8.38 | 8.25 | 8.37 | 8.37 | qfq | 16,597,466 | 138,387,724 | 1.21% |
| 2025-10-14 | 8.29 | 8.37 | 8.25 | 8.27 | 8.27 | qfq | 17,590,510 | 146,032,718 | -0.36% |
| 2025-10-13 | 8.16 | 8.35 | 8.12 | 8.30 | 8.30 | qfq | 17,317,150 | 143,061,464 | -0.72% |
| 2025-10-10 | 8.38 | 8.40 | 8.33 | 8.36 | 8.36 | qfq | 15,126,742 | 126,503,206 | -0.36% |
| 2025-10-09 | 8.34 | 8.40 | 8.29 | 8.39 | 8.39 | qfq | 18,509,140 | 154,523,921 | 0.84% |
| 2025-09-30 | 8.32 | 8.36 | 8.30 | 8.32 | 8.32 | qfq | 13,611,380 | 113,265,064 | 0.00% |
| 2025-09-29 | 8.28 | 8.34 | 8.17 | 8.32 | 8.32 | qfq | 13,303,840 | 110,061,826 | 0.60% |
| 2025-09-26 | 8.34 | 8.34 | 8.26 | 8.27 | 8.27 | qfq | 13,353,471 | 110,890,494 | -0.72% |
| 2025-09-25 | 8.34 | 8.39 | 8.30 | 8.33 | 8.33 | qfq | 16,913,318 | 141,244,643 | -0.36% |
| 2025-09-24 | 8.12 | 8.37 | 8.10 | 8.36 | 8.36 | qfq | 23,802,074 | 196,722,983 | 2.45% |
| 2025-09-23 | 8.26 | 8.28 | 8.03 | 8.16 | 8.16 | qfq | 23,414,658 | 189,898,317 | -1.45% |
| 2025-09-22 | 8.32 | 8.32 | 8.22 | 8.28 | 8.28 | qfq | 15,972,764 | 132,048,179 | -0.60% |
| 2025-09-19 | 8.31 | 8.38 | 8.28 | 8.33 | 8.33 | qfq | 19,847,622 | 165,167,386 | 0.12% |
| 2025-09-18 | 8.48 | 8.52 | 8.27 | 8.32 | 8.32 | qfq | 39,120,706 | 328,946,261 | -2.00% |
| 2025-09-17 | 8.45 | 8.55 | 8.42 | 8.49 | 8.49 | qfq | 18,681,832 | 158,446,192 | 0.00% |
| 2025-09-16 | 8.40 | 8.51 | 8.37 | 8.49 | 8.49 | qfq | 22,266,069 | 188,175,681 | 0.95% |
| 2025-09-15 | 8.52 | 8.53 | 8.36 | 8.41 | 8.41 | qfq | 33,233,183 | 280,098,772 | -1.06% |
| 2025-09-12 | 8.68 | 8.70 | 8.49 | 8.50 | 8.50 | qfq | 42,086,785 | 360,895,160 | -1.96% |
| 2025-09-11 | 8.53 | 8.67 | 8.49 | 8.67 | 8.67 | qfq | 20,207,637 | 173,538,422 | 1.40% |
| 2025-09-10 | 8.51 | 8.58 | 8.50 | 8.55 | 8.55 | qfq | 13,304,768 | 113,626,011 | 0.47% |
| 2025-09-09 | 8.62 | 8.63 | 8.49 | 8.51 | 8.51 | qfq | 21,082,503 | 180,057,734 | -1.39% |
| 2025-09-08 | 8.69 | 8.70 | 8.58 | 8.63 | 8.63 | qfq | 26,629,584 | 229,670,087 | -0.35% |
| 2025-09-05 | 8.57 | 8.67 | 8.48 | 8.66 | 8.66 | qfq | 19,793,824 | 169,894,684 | 1.29% |
| 2025-09-04 | 8.63 | 8.69 | 8.44 | 8.55 | 8.55 | qfq | 29,014,181 | 249,012,121 | -0.93% |
| 2025-09-03 | 8.88 | 8.89 | 8.62 | 8.63 | 8.63 | qfq | 23,099,686 | 201,802,100 | -2.60% |
| 2025-09-02 | 9.11 | 9.13 | 8.77 | 8.86 | 8.86 | qfq | 37,714,893 | 335,452,430 | -2.74% |
| 2025-09-01 | 9.23 | 9.32 | 9.08 | 9.11 | 9.11 | qfq | 34,705,214 | 317,499,547 | -1.30% |
| 2025-08-29 | 9.34 | 9.39 | 9.20 | 9.23 | 9.23 | qfq | 27,393,947 | 254,011,107 | -1.60% |
| 2025-08-28 | 9.46 | 9.50 | 9.08 | 9.38 | 9.38 | qfq | 48,938,436 | 455,801,420 | -0.53% |
| 2025-08-27 | 9.64 | 9.89 | 9.42 | 9.43 | 9.43 | qfq | 58,177,591 | 559,659,691 | -1.77% |
| 2025-08-26 | 9.49 | 9.71 | 9.45 | 9.60 | 9.60 | qfq | 42,576,663 | 408,054,380 | 0.95% |
| 2025-08-25 | 9.58 | 9.60 | 9.43 | 9.51 | 9.51 | qfq | 44,951,529 | 426,823,922 | 0.00% |
| 2025-08-22 | 9.45 | 9.51 | 9.40 | 9.51 | 9.51 | qfq | 40,007,826 | 378,482,662 | 0.74% |
| 2025-08-21 | 9.35 | 9.57 | 9.35 | 9.44 | 9.44 | qfq | 59,005,055 | 559,434,440 | 1.07% |
| 2025-08-20 | 9.29 | 9.34 | 9.19 | 9.34 | 9.34 | qfq | 30,078,132 | 278,723,554 | 0.32% |
| 2025-08-19 | 9.39 | 9.41 | 9.26 | 9.31 | 9.31 | qfq | 31,487,170 | 294,092,185 | -0.75% |
| 2025-08-18 | 9.36 | 9.50 | 9.34 | 9.38 | 9.38 | qfq | 44,757,465 | 421,402,837 | 0.21% |
| 2025-08-15 | 9.33 | 9.46 | 9.30 | 9.36 | 9.36 | qfq | 25,557,606 | 239,629,267 | 0.21% |
| 2025-08-14 | 9.54 | 9.56 | 9.32 | 9.34 | 9.34 | qfq | 26,008,854 | 245,558,463 | -1.58% |
| 2025-08-13 | 9.45 | 9.63 | 9.42 | 9.49 | 9.49 | qfq | 29,864,645 | 284,718,567 | 0.00% |
| 2025-08-12 | 9.51 | 9.65 | 9.46 | 9.49 | 9.49 | qfq | 26,695,507 | 254,596,267 | 0.11% |
| 2025-08-11 | 9.39 | 9.49 | 9.35 | 9.48 | 9.48 | qfq | 18,094,156 | 171,006,299 | 0.96% |
| 2025-08-08 | 9.37 | 9.43 | 9.30 | 9.39 | 9.39 | qfq | 16,672,115 | 156,423,597 | -0.21% |
| 2025-08-07 | 9.48 | 9.51 | 9.37 | 9.41 | 9.41 | qfq | 15,185,664 | 142,951,574 | -0.74% |
| 2025-08-06 | 9.38 | 9.52 | 9.34 | 9.48 | 9.48 | qfq | 22,239,399 | 210,206,808 | 1.07% |
| 2025-08-05 | 9.38 | 9.45 | 9.34 | 9.38 | 9.38 | qfq | 16,697,911 | 156,828,154 | 0.00% |
| 2025-08-04 | 9.23 | 9.38 | 9.18 | 9.38 | 9.38 | qfq | 17,259,887 | 160,315,408 | 1.08% |
| 2025-08-01 | 9.30 | 9.34 | 9.14 | 9.28 | 9.28 | qfq | 16,852,279 | 155,758,341 | 0.76% |
| 2025-07-31 | 9.24 | 9.33 | 9.18 | 9.21 | 9.21 | qfq | 15,166,608 | 140,338,643 | -0.86% |
| 2025-07-30 | 9.34 | 9.39 | 9.21 | 9.29 | 9.29 | qfq | 17,203,657 | 160,193,378 | -0.54% |
| 2025-07-29 | 9.32 | 9.35 | 9.23 | 9.34 | 9.34 | qfq | 11,857,871 | 110,115,012 | -0.11% |
| 2025-07-28 | 9.38 | 9.39 | 9.28 | 9.35 | 9.35 | qfq | 12,937,701 | 120,836,154 | -0.64% |
| 2025-07-25 | 9.39 | 9.43 | 9.34 | 9.41 | 9.41 | qfq | 15,757,142 | 148,046,554 | 0.21% |
| 2025-07-24 | 9.32 | 9.42 | 9.30 | 9.39 | 9.39 | qfq | 22,949,823 | 215,030,646 | 0.75% |
| 2025-07-23 | 9.38 | 9.43 | 9.30 | 9.32 | 9.32 | qfq | 18,767,757 | 175,999,118 | -0.75% |
| 2025-07-22 | 9.40 | 9.46 | 9.32 | 9.39 | 9.39 | qfq | 21,610,695 | 202,571,525 | -0.21% |
| 2025-07-21 | 9.44 | 9.53 | 9.30 | 9.41 | 9.41 | qfq | 32,079,645 | 301,408,293 | -0.42% |
| 2025-07-18 | 9.12 | 9.78 | 9.11 | 9.45 | 9.45 | qfq | 54,326,325 | 516,359,696 | 3.73% |
| 2025-07-17 | 8.99 | 9.17 | 8.96 | 9.11 | 9.11 | qfq | 16,085,894 | 145,788,980 | 1.22% |
| 2025-07-16 | 9.01 | 9.08 | 8.98 | 9.00 | 9.00 | qfq | 11,107,904 | 100,279,584 | -0.11% |
| 2025-07-15 | 9.08 | 9.10 | 8.90 | 9.01 | 9.01 | qfq | 15,491,995 | 139,146,797 | -1.31% |
| 2025-07-14 | 9.08 | 9.14 | 8.93 | 9.13 | 9.13 | qfq | 23,464,363 | 211,889,235 | -0.22% |
| 2025-07-11 | 9.11 | 9.19 | 9.05 | 9.15 | 9.15 | qfq | 21,238,420 | 194,110,076 | 0.44% |
| 2025-07-10 | 9.07 | 9.14 | 9.04 | 9.11 | 9.11 | qfq | 11,880,508 | 108,044,128 | 0.11% |
| 2025-07-09 | 9.12 | 9.16 | 9.06 | 9.10 | 9.10 | qfq | 14,352,800 | 130,718,694 | -0.33% |
| 2025-07-08 | 9.07 | 9.13 | 9.00 | 9.13 | 9.13 | qfq | 15,825,685 | 143,992,134 | 0.66% |
| 2025-07-07 | 9.03 | 9.11 | 9.01 | 9.07 | 9.07 | qfq | 10,654,602 | 96,644,182 | 0.55% |
| 2025-07-04 | 9.00 | 9.11 | 8.93 | 9.02 | 9.02 | qfq | 16,091,200 | 145,118,659 | 0.11% |
| 2025-07-03 | 9.00 | 9.07 | 8.96 | 9.01 | 9.01 | qfq | 10,221,283 | 92,011,802 | -0.22% |
| 2025-07-02 | 9.09 | 9.11 | 8.97 | 9.03 | 9.03 | qfq | 12,135,647 | 109,545,650 | -0.88% |
| 2025-07-01 | 9.23 | 9.24 | 9.06 | 9.11 | 9.11 | qfq | 14,224,002 | 129,725,967 | -1.41% |
| 2025-06-30 | 9.19 | 9.30 | 9.17 | 9.24 | 9.24 | qfq | 15,733,281 | 145,379,742 | 0.87% |
| 2025-06-27 | 9.26 | 9.31 | 9.15 | 9.16 | 9.16 | qfq | 20,234,481 | 186,458,910 | -1.08% |
| 2025-06-26 | 9.17 | 9.46 | 9.12 | 9.26 | 9.26 | qfq | 26,976,033 | 249,836,544 | 0.87% |
| 2025-06-25 | 9.09 | 9.20 | 9.00 | 9.18 | 9.18 | qfq | 24,486,823 | 223,451,681 | 0.66% |
| 2025-06-24 | 9.05 | 9.30 | 9.00 | 9.12 | 9.12 | qfq | 26,939,597 | 246,472,221 | 2.24% |
| 2025-06-23 | 8.60 | 8.94 | 8.58 | 8.92 | 8.92 | qfq | 18,937,720 | 167,259,325 | 3.48% |
| 2025-06-20 | 8.83 | 8.84 | 8.61 | 8.62 | 8.62 | qfq | 10,578,537 | 91,591,686 | -1.26% |
| 2025-06-19 | 8.84 | 8.92 | 8.70 | 8.73 | 8.73 | qfq | 11,747,792 | 102,916,580 | -1.47% |
| 2025-06-18 | 8.82 | 8.95 | 8.82 | 8.86 | 8.86 | qfq | 11,138,888 | 98,870,929 | -0.23% |
| 2025-06-17 | 8.84 | 8.88 | 8.76 | 8.88 | 8.88 | qfq | 11,136,931 | 98,350,443 | 0.45% |
| 2025-06-16 | 8.62 | 8.84 | 8.61 | 8.84 | 8.84 | qfq | 15,615,791 | 137,115,476 | 2.20% |
| 2025-06-13 | 8.72 | 8.74 | 8.64 | 8.65 | 8.65 | qfq | 13,646,231 | 118,484,828 | -1.26% |
| 2025-06-12 | 8.72 | 8.84 | 8.68 | 8.76 | 8.76 | qfq | 9,068,300 | 79,484,427 | 0.11% |
| 2025-06-11 | 8.72 | 8.82 | 8.67 | 8.75 | 8.75 | qfq | 8,682,836 | 76,117,754 | 0.34% |
| 2025-06-10 | 8.94 | 8.94 | 8.68 | 8.72 | 8.72 | qfq | 16,683,800 | 146,260,408 | -2.46% |
| 2025-06-09 | 8.92 | 9.00 | 8.88 | 8.94 | 8.94 | qfq | 11,455,346 | 102,479,316 | -0.22% |
| 2025-06-06 | 8.90 | 8.96 | 8.83 | 8.96 | 8.96 | qfq | 11,786,333 | 104,649,854 | 0.34% |
| 2025-06-05 | 8.88 | 8.95 | 8.80 | 8.93 | 8.93 | qfq | 18,208,754 | 161,557,476 | 0.56% |
| 2025-06-04 | 9.01 | 9.05 | 8.82 | 8.88 | 8.88 | qfq | 20,265,791 | 179,894,157 | -1.88% |
| 2025-06-03 | 8.75 | 9.20 | 8.75 | 9.05 | 9.05 | qfq | 26,963,691 | 243,309,683 | 3.43% |
| 2025-05-30 | 8.81 | 8.85 | 8.73 | 8.75 | 8.75 | qfq | 11,940,300 | 104,748,877 | -0.68% |
| 2025-05-29 | 8.48 | 8.82 | 8.47 | 8.81 | 8.81 | qfq | 20,420,856 | 177,622,320 | 4.01% |
| 2025-05-28 | 8.48 | 8.54 | 8.44 | 8.47 | 8.47 | qfq | 5,043,708 | 42,751,113 | -0.24% |
| 2025-05-27 | 8.53 | 8.54 | 8.44 | 8.49 | 8.49 | qfq | 6,946,625 | 58,925,070 | -0.70% |
| 2025-05-26 | 8.40 | 8.56 | 8.36 | 8.55 | 8.55 | qfq | 8,649,758 | 73,511,506 | 1.66% |
| 2025-05-23 | 8.54 | 8.57 | 8.40 | 8.41 | 8.41 | qfq | 10,094,993 | 85,630,950 | -1.52% |
| 2025-05-22 | 8.60 | 8.66 | 8.54 | 8.54 | 8.54 | qfq | 7,602,686 | 65,308,105 | -0.81% |
| 2025-05-21 | 8.65 | 8.66 | 8.58 | 8.61 | 8.61 | qfq | 6,932,805 | 59,676,941 | -0.58% |
| 2025-05-20 | 8.80 | 8.80 | 8.61 | 8.66 | 8.66 | qfq | 10,607,583 | 91,806,375 | -0.35% |
| 2025-05-19 | 8.56 | 8.70 | 8.48 | 8.69 | 8.69 | qfq | 10,842,367 | 93,262,756 | 2.00% |
| 2025-05-16 | 8.61 | 8.63 | 8.52 | 8.52 | 8.52 | qfq | 9,959,043 | 85,337,141 | -1.50% |
| 2025-05-15 | 8.71 | 8.83 | 8.62 | 8.65 | 8.65 | qfq | 11,747,160 | 102,335,184 | -0.35% |
| 2025-05-14 | 8.66 | 8.76 | 8.60 | 8.68 | 8.68 | qfq | 10,247,704 | 88,781,183 | -0.23% |
| 2025-05-13 | 8.95 | 8.97 | 8.67 | 8.70 | 8.70 | qfq | 13,710,380 | 120,073,044 | -1.81% |
| 2025-05-12 | 8.65 | 8.92 | 8.58 | 8.86 | 8.86 | qfq | 20,091,615 | 176,633,499 | 3.14% |
| 2025-05-09 | 8.72 | 8.72 | 8.53 | 8.59 | 8.59 | qfq | 9,620,315 | 82,702,689 | -1.26% |
| 2025-05-08 | 8.57 | 8.71 | 8.55 | 8.70 | 8.70 | qfq | 11,663,028 | 100,855,394 | 1.28% |
| 2025-05-07 | 8.63 | 8.68 | 8.50 | 8.59 | 8.59 | qfq | 16,137,507 | 138,290,424 | 0.59% |
| 2025-05-06 | 8.29 | 8.54 | 8.28 | 8.54 | 8.54 | qfq | 18,011,284 | 152,592,972 | 3.64% |
| 2025-04-30 | 8.31 | 8.32 | 8.06 | 8.24 | 8.24 | qfq | 17,388,931 | 143,013,450 | -2.60% |
| 2025-04-29 | 8.31 | 8.46 | 8.23 | 8.46 | 8.46 | qfq | 10,780,041 | 90,619,595 | 1.81% |
| 2025-04-28 | 8.35 | 8.44 | 8.27 | 8.31 | 8.31 | qfq | 9,477,802 | 78,950,889 | -0.72% |
| 2025-04-25 | 8.38 | 8.44 | 8.33 | 8.37 | 8.37 | qfq | 7,454,266 | 62,522,218 | -0.12% |
| 2025-04-24 | 8.48 | 8.48 | 8.32 | 8.38 | 8.38 | qfq | 10,043,698 | 84,261,178 | -1.41% |
| 2025-04-23 | 8.50 | 8.60 | 8.45 | 8.50 | 8.50 | qfq | 11,348,998 | 96,543,179 | 0.00% |
| 2025-04-22 | 8.49 | 8.55 | 8.46 | 8.50 | 8.50 | qfq | 12,025,052 | 102,303,447 | 0.35% |
| 2025-04-21 | 8.40 | 8.52 | 8.33 | 8.47 | 8.47 | qfq | 10,330,002 | 87,499,310 | 0.71% |
| 2025-04-18 | 8.35 | 8.46 | 8.30 | 8.41 | 8.41 | qfq | 10,271,386 | 86,086,964 | 0.48% |
| 2025-04-17 | 8.38 | 8.51 | 8.35 | 8.37 | 8.37 | qfq | 10,607,344 | 89,425,973 | -0.71% |
| 2025-04-16 | 8.40 | 8.52 | 8.25 | 8.43 | 8.43 | qfq | 13,876,200 | 116,453,899 | 0.60% |
| 2025-04-15 | 8.40 | 8.45 | 8.31 | 8.38 | 8.38 | qfq | 9,097,100 | 76,092,087 | -0.48% |
| 2025-04-14 | 8.45 | 8.51 | 8.39 | 8.42 | 8.42 | qfq | 11,983,008 | 101,049,433 | 0.36% |
| 2025-04-11 | 8.33 | 8.48 | 8.31 | 8.39 | 8.39 | qfq | 10,962,902 | 92,111,629 | -0.24% |
| 2025-04-10 | 8.42 | 8.52 | 8.31 | 8.41 | 8.41 | qfq | 18,712,500 | 158,149,060 | 1.45% |
| 2025-04-09 | 8.01 | 8.37 | 7.87 | 8.29 | 8.29 | qfq | 23,412,979 | 192,068,892 | 1.97% |
| 2025-04-08 | 8.00 | 8.20 | 7.99 | 8.13 | 8.13 | qfq | 20,575,635 | 166,274,838 | 1.50% |
| 2025-04-07 | 8.50 | 8.56 | 8.01 | 8.01 | 8.01 | qfq | 26,806,380 | 218,856,945 | -10.00% |
| 2025-04-03 | 8.79 | 8.95 | 8.76 | 8.90 | 8.90 | qfq | 7,629,904 | 67,782,003 | 0.45% |
| 2025-04-02 | 8.89 | 8.93 | 8.84 | 8.86 | 8.86 | qfq | 7,338,016 | 65,181,620 | -0.23% |
| 2025-04-01 | 8.88 | 8.96 | 8.87 | 8.88 | 8.88 | qfq | 10,356,538 | 92,250,822 | 0.00% |
| 2025-03-31 | 8.93 | 8.94 | 8.71 | 8.88 | 8.88 | qfq | 10,898,854 | 96,297,776 | -0.89% |
| 2025-03-28 | 9.00 | 9.05 | 8.91 | 8.96 | 8.96 | qfq | 7,299,554 | 65,559,167 | -0.33% |
| 2025-03-27 | 9.01 | 9.08 | 8.90 | 8.99 | 8.99 | qfq | 9,036,764 | 81,274,041 | -0.33% |
| 2025-03-26 | 9.03 | 9.09 | 9.00 | 9.02 | 9.02 | qfq | 8,506,380 | 76,889,856 | 0.00% |
| 2025-03-25 | 9.06 | 9.09 | 8.97 | 9.02 | 9.02 | qfq | 10,678,122 | 96,355,663 | -0.33% |
| 2025-03-24 | 9.26 | 9.27 | 8.90 | 9.05 | 9.05 | qfq | 18,359,875 | 166,354,695 | -2.06% |
| 2025-03-21 | 9.40 | 9.43 | 9.23 | 9.24 | 9.24 | qfq | 12,634,526 | 117,690,124 | -1.70% |
| 2025-03-20 | 9.50 | 9.52 | 9.39 | 9.40 | 9.40 | qfq | 11,889,000 | 112,254,580 | -0.95% |
| 2025-03-19 | 9.64 | 9.64 | 9.45 | 9.49 | 9.49 | qfq | 13,831,954 | 131,697,475 | -1.76% |
| 2025-03-18 | 9.61 | 9.74 | 9.59 | 9.66 | 9.66 | qfq | 12,011,931 | 115,954,121 | 0.63% |
| 2025-03-17 | 9.60 | 9.70 | 9.57 | 9.60 | 9.60 | qfq | 14,672,800 | 141,198,299 | -1.13% |
| 2025-03-14 | 9.66 | 9.76 | 9.53 | 9.71 | 9.71 | qfq | 14,289,168 | 138,175,443 | 0.52% |
| 2025-03-13 | 9.84 | 9.85 | 9.55 | 9.66 | 9.66 | qfq | 14,746,366 | 142,310,326 | -2.03% |
| 2025-03-12 | 9.75 | 9.93 | 9.75 | 9.86 | 9.86 | qfq | 16,087,287 | 158,566,744 | 0.92% |
| 2025-03-11 | 9.58 | 9.94 | 9.50 | 9.77 | 9.77 | qfq | 18,916,448 | 184,466,643 | 1.24% |
| 2025-03-10 | 9.87 | 9.91 | 9.58 | 9.65 | 9.65 | qfq | 22,290,715 | 215,707,687 | -2.62% |
| 2025-03-07 | 10.08 | 10.19 | 9.86 | 9.91 | 9.91 | qfq | 23,096,026 | 231,645,204 | -1.88% |
| 2025-03-06 | 9.77 | 10.15 | 9.73 | 10.10 | 10.10 | qfq | 29,495,884 | 295,283,553 | 4.12% |
| 2025-03-05 | 9.72 | 9.79 | 9.60 | 9.70 | 9.70 | qfq | 11,526,702 | 111,490,745 | -0.31% |
| 2025-03-04 | 9.46 | 9.76 | 9.41 | 9.73 | 9.73 | qfq | 14,148,426 | 136,866,663 | 2.10% |
| 2025-03-03 | 9.45 | 9.70 | 9.35 | 9.53 | 9.53 | qfq | 16,928,594 | 162,207,163 | 1.38% |
| 2025-02-28 | 9.79 | 9.80 | 9.34 | 9.40 | 9.40 | qfq | 22,085,909 | 210,981,699 | -3.98% |
| 2025-02-27 | 10.00 | 10.01 | 9.67 | 9.79 | 9.79 | qfq | 20,162,424 | 197,703,183 | -2.30% |
| 2025-02-26 | 9.89 | 10.05 | 9.80 | 10.02 | 10.02 | qfq | 20,344,266 | 202,125,094 | 1.21% |
| 2025-02-25 | 9.92 | 10.06 | 9.86 | 9.90 | 9.90 | qfq | 26,461,405 | 263,043,696 | -1.39% |
| 2025-02-24 | 10.08 | 10.26 | 9.97 | 10.04 | 10.04 | qfq | 32,948,412 | 332,278,217 | 0.20% |
| 2025-02-21 | 9.64 | 10.03 | 9.55 | 10.02 | 10.02 | qfq | 33,753,094 | 332,797,754 | 4.27% |
| 2025-02-20 | 9.86 | 9.89 | 9.57 | 9.61 | 9.61 | qfq | 21,127,627 | 204,315,419 | -1.74% |
| 2025-02-19 | 9.55 | 9.85 | 9.48 | 9.78 | 9.78 | qfq | 23,663,940 | 229,856,501 | 2.19% |
| 2025-02-18 | 9.80 | 9.89 | 9.50 | 9.57 | 9.57 | qfq | 27,840,371 | 269,770,948 | -2.94% |
| 2025-02-17 | 9.97 | 10.10 | 9.82 | 9.86 | 9.86 | qfq | 36,197,958 | 360,173,922 | 0.20% |
| 2025-02-14 | 9.56 | 9.85 | 9.53 | 9.84 | 9.84 | qfq | 30,758,540 | 299,059,570 | 2.61% |
| 2025-02-13 | 9.78 | 9.79 | 9.48 | 9.59 | 9.59 | qfq | 26,958,102 | 259,355,604 | 0.00% |
| 2025-02-12 | 9.40 | 9.61 | 9.38 | 9.59 | 9.59 | qfq | 17,677,355 | 168,969,818 | 1.48% |
| 2025-02-11 | 9.50 | 9.52 | 9.28 | 9.45 | 9.45 | qfq | 20,194,827 | 189,774,443 | -0.21% |
| 2025-02-10 | 9.27 | 9.54 | 9.24 | 9.47 | 9.47 | qfq | 22,488,804 | 211,557,107 | 2.82% |
| 2025-02-07 | 8.99 | 9.32 | 8.98 | 9.21 | 9.21 | qfq | 20,984,910 | 192,634,053 | 2.11% |
| 2025-02-06 | 8.83 | 9.04 | 8.75 | 9.02 | 9.02 | qfq | 14,782,561 | 132,292,174 | 1.69% |
| 2025-02-05 | 8.72 | 8.89 | 8.70 | 8.87 | 8.87 | qfq | 20,428,033 | 180,364,298 | 3.74% |
| 2025-01-27 | 8.67 | 8.76 | 8.53 | 8.55 | 8.55 | qfq | 13,166,581 | 113,613,149 | -0.93% |
| 2025-01-24 | 8.37 | 8.66 | 8.37 | 8.63 | 8.63 | qfq | 15,782,102 | 134,955,891 | 2.98% |
| 2025-01-23 | 8.45 | 8.62 | 8.37 | 8.38 | 8.38 | qfq | 11,457,132 | 97,518,573 | -0.36% |
| 2025-01-22 | 8.44 | 8.45 | 8.35 | 8.41 | 8.41 | qfq | 7,057,632 | 59,269,644 | -0.47% |
| 2025-01-21 | 8.52 | 8.54 | 8.37 | 8.45 | 8.45 | qfq | 7,964,556 | 67,129,450 | -0.24% |
| 2025-01-20 | 8.49 | 8.62 | 8.37 | 8.47 | 8.47 | qfq | 12,879,544 | 109,279,411 | -0.47% |
| 2025-01-17 | 8.48 | 8.55 | 8.40 | 8.51 | 8.51 | qfq | 7,671,800 | 65,111,634 | 0.35% |
| 2025-01-16 | 8.53 | 8.65 | 8.46 | 8.48 | 8.48 | qfq | 12,004,800 | 102,646,557 | 0.12% |
| 2025-01-15 | 8.52 | 8.53 | 8.38 | 8.47 | 8.47 | qfq | 11,460,700 | 96,820,009 | -0.70% |
| 2025-01-14 | 8.35 | 8.56 | 8.29 | 8.53 | 8.53 | qfq | 16,576,900 | 139,899,060 | 2.77% |
| 2025-01-13 | 8.15 | 8.36 | 8.10 | 8.30 | 8.30 | qfq | 9,888,568 | 81,559,617 | 0.48% |
| 2025-01-10 | 8.38 | 8.51 | 8.25 | 8.26 | 8.26 | qfq | 10,164,912 | 85,191,026 | -1.31% |
| 2025-01-09 | 8.32 | 8.43 | 8.31 | 8.37 | 8.37 | qfq | 11,980,100 | 100,340,297 | 0.24% |
| 2025-01-08 | 8.46 | 8.50 | 8.14 | 8.35 | 8.35 | qfq | 17,003,800 | 141,430,906 | -1.65% |
| 2025-01-07 | 8.43 | 8.51 | 8.38 | 8.49 | 8.49 | qfq | 11,328,424 | 95,632,446 | 1.07% |
| 2025-01-06 | 8.49 | 8.54 | 8.33 | 8.40 | 8.40 | qfq | 14,527,704 | 122,404,717 | -1.18% |
| 2025-01-03 | 8.80 | 8.81 | 8.46 | 8.50 | 8.50 | qfq | 16,211,060 | 139,738,676 | -2.97% |
| 2025-01-02 | 9.11 | 9.13 | 8.69 | 8.76 | 8.76 | qfq | 17,374,061 | 155,065,652 | -3.84% |
| 2024-12-31 | 9.51 | 9.55 | 9.09 | 9.11 | 9.11 | qfq | 17,378,134 | 160,888,639 | -3.80% |
| 2024-12-30 | 9.50 | 9.51 | 9.30 | 9.47 | 9.47 | qfq | 10,586,096 | 99,867,950 | -0.42% |
| 2024-12-27 | 9.41 | 9.62 | 9.36 | 9.51 | 9.51 | qfq | 11,297,896 | 107,663,435 | 1.06% |
| 2024-12-26 | 9.43 | 9.54 | 9.39 | 9.41 | 9.41 | qfq | 8,762,867 | 82,837,545 | -0.11% |
| 2024-12-25 | 9.63 | 9.63 | 9.38 | 9.42 | 9.42 | qfq | 11,710,400 | 110,726,619 | -2.28% |
| 2024-12-24 | 9.64 | 9.68 | 9.53 | 9.64 | 9.64 | qfq | 11,782,394 | 113,116,017 | 0.10% |
| 2024-12-23 | 10.03 | 10.03 | 9.60 | 9.63 | 9.63 | qfq | 17,541,984 | 171,032,525 | -3.70% |
| 2024-12-20 | 9.98 | 10.10 | 9.92 | 10.00 | 10.00 | qfq | 10,500,808 | 104,989,481 | -0.20% |
| 2024-12-19 | 9.81 | 10.05 | 9.77 | 10.02 | 10.02 | qfq | 13,286,200 | 131,796,548 | 1.21% |
| 2024-12-18 | 9.76 | 9.97 | 9.72 | 9.90 | 9.90 | qfq | 11,376,434 | 112,389,725 | 1.75% |
| 2024-12-17 | 9.93 | 9.93 | 9.70 | 9.73 | 9.73 | qfq | 15,817,473 | 154,805,092 | -1.92% |
| 2024-12-16 | 10.11 | 10.16 | 9.85 | 9.92 | 9.92 | qfq | 17,385,800 | 173,580,788 | -1.88% |
| 2024-12-13 | 10.27 | 10.34 | 10.10 | 10.11 | 10.11 | qfq | 18,477,378 | 188,426,197 | -2.13% |
| 2024-12-12 | 10.28 | 10.36 | 10.18 | 10.33 | 10.33 | qfq | 14,875,100 | 153,024,818 | 0.29% |
| 2024-12-11 | 10.22 | 10.32 | 10.21 | 10.30 | 10.30 | qfq | 13,207,202 | 135,757,692 | 0.59% |
| 2024-12-10 | 10.41 | 10.46 | 10.24 | 10.24 | 10.24 | qfq | 25,371,902 | 262,175,766 | 1.09% |
| 2024-12-09 | 10.25 | 10.35 | 10.04 | 10.13 | 10.13 | qfq | 17,519,709 | 178,435,932 | -1.36% |
| 2024-12-06 | 10.17 | 10.31 | 10.11 | 10.27 | 10.27 | qfq | 22,701,060 | 232,103,762 | 1.99% |
| 2024-12-05 | 9.94 | 10.12 | 9.94 | 10.07 | 10.07 | qfq | 11,822,212 | 118,921,941 | 0.80% |
| 2024-12-04 | 10.14 | 10.19 | 9.94 | 9.99 | 9.99 | qfq | 17,873,700 | 179,864,469 | -1.96% |
| 2024-12-03 | 10.15 | 10.39 | 9.96 | 10.19 | 10.19 | qfq | 25,774,992 | 261,433,882 | 0.69% |
| 2024-12-02 | 9.98 | 10.15 | 9.93 | 10.12 | 10.12 | qfq | 20,818,155 | 209,689,717 | 1.50% |
| 2024-11-29 | 9.86 | 10.05 | 9.73 | 9.97 | 9.97 | qfq | 22,020,520 | 218,220,693 | 1.22% |
| 2024-11-28 | 10.08 | 10.37 | 9.80 | 9.85 | 9.85 | qfq | 33,301,808 | 336,182,562 | 0.92% |
| 2024-11-27 | 9.67 | 9.77 | 9.35 | 9.76 | 9.76 | qfq | 20,585,663 | 196,366,530 | 0.83% |
| 2024-11-26 | 9.72 | 9.94 | 9.67 | 9.68 | 9.68 | qfq | 17,858,300 | 174,687,036 | -0.82% |
| 2024-11-25 | 9.74 | 9.82 | 9.56 | 9.76 | 9.76 | qfq | 21,121,778 | 204,745,444 | 1.24% |
| 2024-11-22 | 9.95 | 10.14 | 9.62 | 9.64 | 9.64 | qfq | 21,104,436 | 209,332,835 | -3.31% |
| 2024-11-21 | 9.97 | 10.05 | 9.86 | 9.97 | 9.97 | qfq | 15,571,000 | 155,149,642 | -0.80% |
| 2024-11-20 | 9.90 | 10.16 | 9.84 | 10.05 | 10.05 | qfq | 21,108,900 | 211,688,818 | 1.31% |
| 2024-11-19 | 9.82 | 9.93 | 9.73 | 9.92 | 9.92 | qfq | 18,848,441 | 185,482,127 | 0.92% |
| 2024-11-18 | 10.16 | 10.21 | 9.75 | 9.83 | 9.83 | qfq | 26,263,013 | 260,195,308 | -2.87% |
| 2024-11-15 | 10.30 | 10.46 | 10.11 | 10.12 | 10.12 | qfq | 22,714,193 | 233,641,823 | -1.75% |
| 2024-11-14 | 10.66 | 10.66 | 10.28 | 10.30 | 10.30 | qfq | 25,519,071 | 266,088,198 | -3.38% |
| 2024-11-13 | 10.70 | 10.79 | 10.50 | 10.66 | 10.66 | qfq | 27,968,800 | 297,773,130 | -0.56% |
| 2024-11-12 | 11.01 | 11.12 | 10.61 | 10.72 | 10.72 | qfq | 38,769,481 | 420,956,483 | -1.29% |
| 2024-11-11 | 11.05 | 11.10 | 10.66 | 10.86 | 10.86 | qfq | 63,617,107 | 692,206,724 | 3.04% |
| 2024-11-08 | 10.49 | 10.77 | 10.42 | 10.54 | 10.54 | qfq | 44,241,597 | 468,533,674 | 1.25% |
| 2024-11-07 | 10.26 | 10.41 | 10.18 | 10.41 | 10.41 | qfq | 30,988,143 | 319,557,148 | 0.77% |
| 2024-11-06 | 10.29 | 10.40 | 10.15 | 10.33 | 10.33 | qfq | 32,614,940 | 335,482,457 | 0.98% |
| 2024-11-05 | 9.86 | 10.25 | 9.86 | 10.23 | 10.23 | qfq | 35,511,751 | 361,012,232 | 3.44% |
| 2024-11-04 | 9.72 | 9.99 | 9.65 | 9.89 | 9.89 | qfq | 24,822,020 | 243,943,926 | 2.49% |
| 2024-11-01 | 10.10 | 10.14 | 9.63 | 9.65 | 9.65 | qfq | 39,443,195 | 387,688,769 | -5.21% |
| 2024-10-31 | 10.00 | 10.28 | 9.80 | 10.18 | 10.18 | qfq | 46,951,217 | 471,201,740 | -1.45% |
| 2024-10-30 | 10.16 | 10.39 | 9.95 | 10.33 | 10.33 | qfq | 32,140,698 | 328,285,885 | 1.57% |
| 2024-10-29 | 10.08 | 10.31 | 10.03 | 10.17 | 10.17 | qfq | 34,843,016 | 354,161,267 | 1.09% |
| 2024-10-28 | 9.90 | 10.12 | 9.86 | 10.06 | 10.06 | qfq | 21,743,648 | 217,720,654 | 1.93% |
| 2024-10-25 | 9.85 | 9.95 | 9.79 | 9.87 | 9.87 | qfq | 14,936,067 | 147,252,468 | 0.30% |
| 2024-10-24 | 9.91 | 9.92 | 9.74 | 9.84 | 9.84 | qfq | 16,930,039 | 166,120,931 | -1.20% |
| 2024-10-23 | 9.80 | 10.15 | 9.74 | 9.96 | 9.96 | qfq | 31,362,575 | 313,483,879 | 1.53% |
| 2024-10-22 | 9.99 | 10.00 | 9.70 | 9.81 | 9.81 | qfq | 21,285,143 | 209,189,317 | -1.70% |
| 2024-10-21 | 9.84 | 10.09 | 9.81 | 9.98 | 9.98 | qfq | 26,490,903 | 263,626,332 | 1.42% |
| 2024-10-18 | 9.62 | 10.03 | 9.54 | 9.84 | 9.84 | qfq | 27,265,254 | 267,271,500 | 1.76% |
| 2024-10-17 | 9.71 | 9.92 | 9.67 | 9.67 | 9.67 | qfq | 18,960,468 | 185,771,591 | -0.51% |
| 2024-10-16 | 9.65 | 9.87 | 9.58 | 9.72 | 9.72 | qfq | 17,162,800 | 166,634,092 | 0.10% |
| 2024-10-15 | 9.92 | 10.07 | 9.70 | 9.71 | 9.71 | qfq | 22,542,432 | 223,085,797 | -2.71% |
| 2024-10-14 | 9.61 | 10.03 | 9.48 | 9.98 | 9.98 | qfq | 29,706,862 | 290,674,786 | 4.18% |
| 2024-10-11 | 9.93 | 9.97 | 9.45 | 9.58 | 9.58 | qfq | 27,065,569 | 261,206,062 | -3.43% |
| 2024-10-10 | 10.03 | 10.24 | 9.80 | 9.92 | 9.92 | qfq | 35,557,091 | 356,736,052 | -0.80% |
| 2024-10-09 | 10.49 | 10.61 | 9.94 | 10.00 | 10.00 | qfq | 49,593,630 | 509,554,701 | -6.80% |
| 2024-10-08 | 11.01 | 11.01 | 10.15 | 10.73 | 10.73 | qfq | 66,345,867 | 706,784,063 | 7.19% |
| 2024-09-30 | 9.55 | 10.10 | 9.55 | 10.01 | 10.01 | qfq | 53,856,016 | 530,261,032 | 8.69% |
| 2024-09-27 | 9.00 | 9.27 | 8.88 | 9.21 | 9.21 | qfq | 25,738,902 | 233,480,710 | 3.83% |
| 2024-09-26 | 8.57 | 8.88 | 8.55 | 8.87 | 8.87 | qfq | 22,092,147 | 193,149,791 | 3.26% |
| 2024-09-25 | 8.51 | 8.76 | 8.48 | 8.59 | 8.59 | qfq | 22,846,405 | 197,661,820 | 1.54% |
| 2024-09-24 | 8.42 | 8.50 | 8.30 | 8.46 | 8.46 | qfq | 20,398,226 | 171,946,057 | 0.48% |
| 2024-09-23 | 8.29 | 8.51 | 8.26 | 8.42 | 8.42 | qfq | 17,615,415 | 148,475,319 | 1.69% |
| 2024-09-20 | 8.25 | 8.39 | 8.23 | 8.28 | 8.28 | qfq | 12,041,174 | 99,983,252 | 0.36% |
| 2024-09-19 | 8.16 | 8.28 | 8.10 | 8.25 | 8.25 | qfq | 11,623,122 | 95,494,480 | 0.98% |
| 2024-09-18 | 8.14 | 8.19 | 8.00 | 8.17 | 8.17 | qfq | 9,346,799 | 75,585,827 | 0.37% |
| 2024-09-13 | 8.16 | 8.20 | 8.10 | 8.14 | 8.14 | qfq | 9,353,800 | 76,353,531 | 0.25% |
| 2024-09-12 | 8.06 | 8.17 | 8.05 | 8.12 | 8.12 | qfq | 8,712,400 | 70,773,275 | 1.00% |
| 2024-09-11 | 8.10 | 8.10 | 8.00 | 8.04 | 8.04 | qfq | 6,401,576 | 51,463,288 | -0.62% |
| 2024-09-10 | 7.94 | 8.12 | 7.85 | 8.09 | 8.09 | qfq | 12,127,659 | 96,719,332 | 2.15% |
| 2024-09-09 | 7.91 | 8.06 | 7.82 | 7.92 | 7.92 | qfq | 10,170,500 | 80,770,349 | 0.13% |
| 2024-09-06 | 8.02 | 8.08 | 7.89 | 7.91 | 7.91 | qfq | 8,523,800 | 68,059,065 | -1.37% |
| 2024-09-05 | 7.99 | 8.09 | 7.99 | 8.02 | 8.02 | qfq | 8,093,000 | 65,055,817 | 0.38% |
| 2024-09-04 | 8.00 | 8.09 | 7.96 | 7.99 | 7.99 | qfq | 9,198,200 | 73,859,534 | -0.25% |
| 2024-09-03 | 7.90 | 8.02 | 7.88 | 8.01 | 8.01 | qfq | 11,879,562 | 94,486,905 | 1.91% |
| 2024-09-02 | 8.16 | 8.17 | 7.83 | 7.86 | 7.86 | qfq | 19,933,940 | 158,651,682 | 0.26% |
| 2024-08-30 | 7.70 | 7.94 | 7.68 | 7.84 | 7.84 | qfq | 10,054,500 | 78,902,195 | 1.82% |
| 2024-08-29 | 7.55 | 7.73 | 7.51 | 7.70 | 7.70 | qfq | 6,983,982 | 53,531,562 | 1.45% |
| 2024-08-28 | 7.50 | 7.65 | 7.43 | 7.59 | 7.59 | qfq | 6,765,546 | 51,138,330 | 0.80% |
| 2024-08-27 | 7.66 | 7.75 | 7.51 | 7.53 | 7.53 | qfq | 8,177,300 | 62,196,778 | -2.21% |
| 2024-08-26 | 7.66 | 7.73 | 7.57 | 7.70 | 7.70 | qfq | 7,464,250 | 57,258,007 | 0.52% |
| 2024-08-23 | 7.57 | 7.71 | 7.52 | 7.66 | 7.66 | qfq | 8,067,720 | 61,585,784 | 1.06% |
| 2024-08-22 | 7.66 | 7.75 | 7.53 | 7.58 | 7.58 | qfq | 9,508,640 | 72,634,997 | -0.92% |
| 2024-08-21 | 7.70 | 7.81 | 7.64 | 7.65 | 7.65 | qfq | 6,526,000 | 50,322,965 | -0.91% |
| 2024-08-20 | 7.90 | 7.93 | 7.71 | 7.72 | 7.72 | qfq | 9,024,600 | 70,137,163 | -2.28% |
| 2024-08-19 | 7.88 | 8.09 | 7.86 | 7.90 | 7.90 | qfq | 9,265,299 | 73,874,497 | 0.25% |
| 2024-08-16 | 7.94 | 7.99 | 7.87 | 7.88 | 7.88 | qfq | 7,319,300 | 57,962,008 | -0.63% |
| 2024-08-15 | 7.84 | 8.00 | 7.80 | 7.93 | 7.93 | qfq | 10,566,700 | 83,668,998 | 1.02% |
| 2024-08-14 | 8.00 | 8.00 | 7.84 | 7.85 | 7.85 | qfq | 8,431,418 | 66,747,027 | -2.12% |
| 2024-08-13 | 7.95 | 8.02 | 7.91 | 8.02 | 8.02 | qfq | 7,568,400 | 60,303,201 | 0.25% |
| 2024-08-12 | 7.96 | 8.03 | 7.92 | 8.00 | 8.00 | qfq | 7,678,258 | 61,298,551 | -0.62% |
| 2024-08-09 | 8.15 | 8.21 | 8.04 | 8.05 | 8.05 | qfq | 10,375,696 | 84,055,573 | -1.11% |
| 2024-08-08 | 8.20 | 8.28 | 8.11 | 8.14 | 8.14 | qfq | 16,100,978 | 131,765,554 | -1.57% |
| 2024-08-07 | 8.19 | 8.35 | 8.15 | 8.27 | 8.27 | qfq | 19,239,400 | 159,130,035 | 0.85% |
| 2024-08-06 | 8.06 | 8.30 | 8.00 | 8.20 | 8.20 | qfq | 17,894,715 | 146,025,066 | 2.89% |
| 2024-08-05 | 8.06 | 8.28 | 7.96 | 7.97 | 7.97 | qfq | 19,439,700 | 157,674,181 | -2.57% |
| 2024-08-02 | 8.39 | 8.42 | 8.15 | 8.18 | 8.18 | qfq | 24,976,882 | 207,093,240 | -2.73% |
| 2024-08-01 | 8.13 | 8.60 | 8.12 | 8.41 | 8.41 | qfq | 39,080,179 | 328,945,415 | 3.06% |
| 2024-07-31 | 7.87 | 8.18 | 7.84 | 8.16 | 8.16 | qfq | 21,441,314 | 172,788,550 | 3.68% |
| 2024-07-30 | 7.80 | 7.89 | 7.74 | 7.87 | 7.87 | qfq | 12,241,299 | 95,931,623 | 0.13% |
| 2024-07-29 | 7.70 | 7.90 | 7.70 | 7.86 | 7.86 | qfq | 20,165,726 | 157,768,052 | 2.61% |
| 2024-07-26 | 7.44 | 7.72 | 7.44 | 7.66 | 7.66 | qfq | 13,126,478 | 99,932,017 | 2.68% |
| 2024-07-25 | 7.41 | 7.53 | 7.40 | 7.46 | 7.46 | qfq | 9,849,578 | 73,510,234 | 0.00% |
| 2024-07-24 | 7.59 | 7.64 | 7.43 | 7.46 | 7.46 | qfq | 11,410,459 | 85,791,210 | -2.10% |
| 2024-07-23 | 7.70 | 7.80 | 7.61 | 7.62 | 7.62 | qfq | 13,062,323 | 100,532,703 | -1.42% |
| 2024-07-22 | 7.80 | 7.85 | 7.70 | 7.73 | 7.73 | qfq | 13,667,424 | 106,258,230 | 0.00% |
| 2024-07-19 | 7.64 | 7.83 | 7.61 | 7.73 | 7.73 | qfq | 16,087,220 | 124,457,339 | 0.26% |
| 2024-07-18 | 7.61 | 7.76 | 7.41 | 7.71 | 7.71 | qfq | 18,514,479 | 140,109,420 | 0.39% |
| 2024-07-17 | 7.83 | 7.92 | 7.68 | 7.68 | 7.68 | qfq | 18,245,100 | 141,655,216 | -2.54% |
| 2024-07-16 | 7.82 | 7.94 | 7.79 | 7.88 | 7.88 | qfq | 13,859,609 | 109,014,198 | 0.00% |
| 2024-07-15 | 8.18 | 8.18 | 7.87 | 7.88 | 7.88 | qfq | 22,833,994 | 182,095,485 | -3.55% |
| 2024-07-12 | 8.11 | 8.35 | 8.06 | 8.17 | 8.17 | qfq | 32,705,371 | 269,027,361 | 0.37% |
| 2024-07-11 | 8.11 | 8.26 | 8.00 | 8.14 | 8.14 | qfq | 29,147,771 | 236,664,823 | 2.26% |
| 2024-07-10 | 8.10 | 8.16 | 7.96 | 7.96 | 7.96 | qfq | 29,623,487 | 238,208,890 | -3.40% |
| 2024-07-09 | 8.05 | 8.34 | 7.78 | 8.24 | 8.24 | qfq | 43,725,178 | 350,665,948 | 1.73% |
| 2024-07-08 | 7.98 | 8.29 | 7.85 | 8.10 | 8.10 | qfq | 41,430,696 | 333,442,752 | -0.25% |
| 2024-07-05 | 7.60 | 8.32 | 7.45 | 8.12 | 8.12 | qfq | 54,798,605 | 434,196,102 | 6.98% |
| 2024-07-04 | 7.79 | 7.93 | 7.53 | 7.59 | 7.59 | qfq | 31,867,516 | 245,454,086 | -3.80% |
| 2024-07-03 | 8.22 | 8.25 | 7.86 | 7.89 | 7.89 | qfq | 54,447,561 | 435,368,059 | -3.43% |
| 2024-07-02 | 7.69 | 8.17 | 7.65 | 8.17 | 8.17 | qfq | 35,586,101 | 283,457,101 | 9.96% |
| 2024-07-01 | 7.28 | 7.48 | 7.19 | 7.43 | 7.43 | qfq | 15,673,563 | 114,777,237 | 0.95% |
| 2024-06-28 | 7.50 | 7.59 | 7.33 | 7.36 | 7.36 | qfq | 20,601,100 | 153,653,507 | -2.39% |
| 2024-06-27 | 7.50 | 7.77 | 7.37 | 7.54 | 7.54 | qfq | 23,511,142 | 177,446,966 | 0.40% |
| 2024-06-26 | 7.15 | 7.52 | 7.11 | 7.51 | 7.51 | qfq | 18,053,154 | 132,390,412 | 4.45% |
| 2024-06-25 | 7.30 | 7.32 | 7.09 | 7.19 | 7.19 | qfq | 15,298,451 | 109,979,818 | -1.37% |
| 2024-06-24 | 7.60 | 7.61 | 7.27 | 7.29 | 7.25 | qfq | 13,309,603 | 98,200,959 | -3.44% |
| 2024-06-21 | 7.56 | 7.64 | 7.46 | 7.55 | 7.51 | qfq | 9,942,996 | 75,221,770 | -0.40% |
| 2024-06-20 | 7.82 | 7.82 | 7.58 | 7.58 | 7.54 | qfq | 14,282,441 | 109,594,457 | -3.44% |
| 2024-06-19 | 7.80 | 8.01 | 7.75 | 7.85 | 7.81 | qfq | 17,298,500 | 136,131,779 | 0.77% |
| 2024-06-18 | 7.63 | 7.80 | 7.61 | 7.79 | 7.75 | qfq | 12,348,779 | 95,635,825 | 2.23% |
| 2024-06-17 | 7.68 | 7.71 | 7.61 | 7.62 | 7.58 | qfq | 7,840,260 | 60,052,323 | -0.91% |
| 2024-06-14 | 7.76 | 7.76 | 7.60 | 7.69 | 7.65 | qfq | 12,969,510 | 99,485,991 | -0.77% |
| 2024-06-13 | 7.84 | 7.86 | 7.71 | 7.75 | 7.71 | qfq | 8,681,006 | 67,385,304 | -1.02% |
| 2024-06-12 | 7.80 | 7.88 | 7.77 | 7.83 | 7.79 | qfq | 8,366,325 | 65,542,874 | 0.64% |
| 2024-06-11 | 7.63 | 7.81 | 7.57 | 7.78 | 7.74 | qfq | 9,219,522 | 71,260,899 | 1.57% |
| 2024-06-07 | 7.66 | 7.75 | 7.59 | 7.66 | 7.62 | qfq | 9,277,400 | 71,187,851 | 0.66% |
| 2024-06-06 | 7.89 | 7.92 | 7.56 | 7.61 | 7.57 | qfq | 18,151,800 | 139,541,667 | -3.55% |
| 2024-06-05 | 7.90 | 7.98 | 7.86 | 7.89 | 7.85 | qfq | 8,143,357 | 64,658,145 | -0.13% |
| 2024-06-04 | 7.80 | 7.92 | 7.76 | 7.90 | 7.86 | qfq | 8,290,100 | 64,945,550 | 0.77% |
| 2024-06-03 | 8.04 | 8.06 | 7.79 | 7.84 | 7.80 | qfq | 12,368,900 | 97,474,435 | -2.37% |
| 2024-05-31 | 7.91 | 8.07 | 7.91 | 8.03 | 7.99 | qfq | 10,300,120 | 82,618,055 | 1.52% |
| 2024-05-30 | 7.86 | 7.95 | 7.76 | 7.91 | 7.87 | qfq | 9,511,574 | 74,889,942 | 0.64% |
| 2024-05-29 | 7.95 | 8.01 | 7.80 | 7.86 | 7.82 | qfq | 11,522,048 | 91,268,875 | -1.01% |
| 2024-05-28 | 8.01 | 8.03 | 7.91 | 7.94 | 7.90 | qfq | 8,575,504 | 68,262,855 | -1.12% |
| 2024-05-27 | 8.07 | 8.10 | 7.89 | 8.03 | 7.99 | qfq | 12,413,891 | 98,690,258 | -0.37% |
| 2024-05-24 | 8.13 | 8.18 | 8.05 | 8.06 | 8.02 | qfq | 9,854,218 | 79,842,935 | -0.86% |
| 2024-05-23 | 8.35 | 8.35 | 8.10 | 8.13 | 8.09 | qfq | 15,517,593 | 126,943,908 | -2.63% |
| 2024-05-22 | 8.34 | 8.37 | 8.28 | 8.35 | 8.31 | qfq | 7,182,808 | 59,868,407 | 0.12% |
| 2024-05-21 | 8.42 | 8.44 | 8.31 | 8.34 | 8.30 | qfq | 8,736,613 | 73,060,995 | -0.95% |
| 2024-05-20 | 8.37 | 8.55 | 8.35 | 8.42 | 8.38 | qfq | 15,352,920 | 129,629,698 | 0.60% |
| 2024-05-17 | 8.26 | 8.38 | 8.21 | 8.37 | 8.33 | qfq | 13,856,896 | 115,348,402 | 1.33% |
| 2024-05-16 | 8.33 | 8.35 | 8.23 | 8.26 | 8.22 | qfq | 12,518,642 | 103,783,015 | -0.36% |
| 2024-05-15 | 8.39 | 8.40 | 8.28 | 8.29 | 8.25 | qfq | 11,256,900 | 93,656,505 | -1.19% |
| 2024-05-14 | 8.38 | 8.50 | 8.35 | 8.39 | 8.35 | qfq | 11,582,000 | 97,311,401 | 0.24% |
| 2024-05-13 | 8.50 | 8.52 | 8.35 | 8.37 | 8.33 | qfq | 16,881,250 | 141,962,228 | -2.11% |
| 2024-05-10 | 8.63 | 8.72 | 8.51 | 8.55 | 8.51 | qfq | 13,974,460 | 119,684,876 | -0.93% |
| 2024-05-09 | 8.45 | 8.68 | 8.45 | 8.63 | 8.59 | qfq | 16,629,200 | 142,577,861 | 2.01% |
| 2024-05-08 | 8.58 | 8.59 | 8.46 | 8.46 | 8.42 | qfq | 16,433,042 | 139,521,702 | -1.63% |
| 2024-05-07 | 8.62 | 8.66 | 8.44 | 8.60 | 8.56 | qfq | 18,899,313 | 161,958,606 | -0.12% |
| 2024-05-06 | 8.57 | 8.83 | 8.57 | 8.61 | 8.57 | qfq | 30,024,862 | 260,519,887 | 1.18% |
| 2024-04-30 | 9.07 | 9.07 | 8.49 | 8.51 | 8.47 | qfq | 57,640,853 | 498,022,853 | -9.76% |
| 2024-04-29 | 9.19 | 9.48 | 9.18 | 9.43 | 9.38 | qfq | 15,182,318 | 142,626,218 | 2.17% |
| 2024-04-26 | 8.96 | 9.25 | 8.94 | 9.23 | 9.18 | qfq | 17,749,795 | 162,111,021 | 2.56% |
| 2024-04-25 | 9.17 | 9.18 | 8.97 | 9.00 | 8.96 | qfq | 14,355,200 | 129,964,848 | -2.17% |
| 2024-04-24 | 9.04 | 9.21 | 9.00 | 9.20 | 9.15 | qfq | 13,367,705 | 122,035,405 | 1.77% |
| 2024-04-23 | 8.96 | 9.10 | 8.93 | 9.04 | 9.00 | qfq | 10,908,088 | 98,447,228 | 0.78% |
| 2024-04-22 | 8.94 | 9.14 | 8.79 | 8.97 | 8.93 | qfq | 12,113,200 | 108,788,439 | 0.90% |
| 2024-04-19 | 8.92 | 8.99 | 8.84 | 8.89 | 8.85 | qfq | 10,022,500 | 89,208,378 | -0.78% |
| 2024-04-18 | 8.98 | 9.09 | 8.85 | 8.96 | 8.92 | qfq | 13,587,199 | 121,975,325 | -0.33% |
| 2024-04-17 | 8.81 | 9.05 | 8.81 | 8.99 | 8.95 | qfq | 14,283,339 | 127,750,082 | 2.86% |
| 2024-04-16 | 8.89 | 9.06 | 8.72 | 8.74 | 8.70 | qfq | 17,919,765 | 159,225,630 | -3.53% |
| 2024-04-15 | 9.02 | 9.20 | 8.87 | 9.06 | 9.01 | qfq | 18,252,992 | 165,349,936 | 0.78% |
| 2024-04-12 | 9.08 | 9.18 | 8.98 | 8.99 | 8.95 | qfq | 11,088,202 | 100,431,467 | -0.99% |
| 2024-04-11 | 9.08 | 9.25 | 9.08 | 9.08 | 9.03 | qfq | 12,471,772 | 114,370,050 | -0.87% |
| 2024-04-10 | 9.32 | 9.35 | 9.10 | 9.16 | 9.11 | qfq | 11,986,435 | 110,041,930 | -1.82% |
| 2024-04-09 | 9.26 | 9.36 | 9.24 | 9.33 | 9.28 | qfq | 8,418,444 | 78,410,489 | 0.97% |
| 2024-04-08 | 9.39 | 9.41 | 9.21 | 9.24 | 9.19 | qfq | 12,249,904 | 114,056,405 | -2.01% |
| 2024-04-03 | 9.57 | 9.59 | 9.38 | 9.43 | 9.38 | qfq | 9,305,300 | 87,958,669 | -1.87% |
| 2024-04-02 | 9.77 | 9.77 | 9.56 | 9.61 | 9.56 | qfq | 10,339,515 | 99,599,137 | -1.44% |
| 2024-04-01 | 9.60 | 9.76 | 9.59 | 9.75 | 9.70 | qfq | 9,765,469 | 94,613,924 | 2.09% |
| 2024-03-29 | 9.50 | 9.56 | 9.36 | 9.55 | 9.50 | qfq | 9,117,201 | 86,258,090 | 0.63% |
| 2024-03-28 | 9.15 | 9.57 | 9.14 | 9.49 | 9.44 | qfq | 16,692,571 | 157,117,911 | 3.72% |
| 2024-03-27 | 9.56 | 9.56 | 9.15 | 9.15 | 9.10 | qfq | 14,160,474 | 131,758,037 | -3.89% |
| 2024-03-26 | 9.70 | 9.75 | 9.46 | 9.52 | 9.47 | qfq | 12,867,403 | 123,575,984 | -1.86% |
| 2024-03-25 | 9.93 | 9.97 | 9.68 | 9.70 | 9.65 | qfq | 13,492,140 | 132,802,398 | -2.41% |
| 2024-03-22 | 10.02 | 10.05 | 9.78 | 9.94 | 9.89 | qfq | 18,562,868 | 183,854,218 | -1.19% |
| 2024-03-21 | 10.16 | 10.25 | 10.03 | 10.06 | 10.01 | qfq | 11,871,290 | 120,151,545 | -0.59% |
| 2024-03-20 | 9.98 | 10.13 | 9.96 | 10.12 | 10.07 | qfq | 15,801,761 | 159,285,301 | 1.20% |
| 2024-03-19 | 10.11 | 10.11 | 10.00 | 10.00 | 9.95 | qfq | 13,347,409 | 134,127,467 | -1.48% |
| 2024-03-18 | 10.08 | 10.18 | 10.01 | 10.15 | 10.10 | qfq | 17,021,876 | 171,654,660 | 0.59% |
| 2024-03-15 | 10.00 | 10.09 | 9.90 | 10.09 | 10.04 | qfq | 14,169,647 | 141,427,690 | 0.50% |
| 2024-03-14 | 10.23 | 10.23 | 9.93 | 10.04 | 9.99 | qfq | 18,826,689 | 189,727,692 | -2.33% |
| 2024-03-13 | 10.16 | 10.37 | 10.09 | 10.28 | 10.23 | qfq | 18,885,080 | 193,166,312 | 1.68% |
| 2024-03-12 | 10.15 | 10.23 | 10.05 | 10.11 | 10.06 | qfq | 14,504,360 | 146,946,856 | -0.20% |
| 2024-03-11 | 10.00 | 10.13 | 9.94 | 10.13 | 10.08 | qfq | 14,611,102 | 146,469,662 | 1.20% |
| 2024-03-08 | 9.95 | 10.04 | 9.85 | 10.01 | 9.96 | qfq | 12,623,179 | 125,400,009 | 1.01% |
| 2024-03-07 | 10.21 | 10.27 | 9.91 | 9.91 | 9.86 | qfq | 17,953,017 | 180,894,815 | -2.94% |
| 2024-03-06 | 10.18 | 10.35 | 10.09 | 10.21 | 10.16 | qfq | 14,343,000 | 146,522,396 | -0.39% |
| 2024-03-05 | 10.33 | 10.35 | 10.19 | 10.25 | 10.20 | qfq | 15,165,067 | 155,845,454 | -1.35% |
| 2024-03-04 | 10.50 | 10.56 | 10.27 | 10.39 | 10.34 | qfq | 16,391,370 | 170,398,777 | -1.05% |
| 2024-03-01 | 10.25 | 10.53 | 10.21 | 10.50 | 10.45 | qfq | 24,415,273 | 254,561,883 | 2.44% |
| 2024-02-29 | 9.78 | 10.26 | 9.78 | 10.25 | 10.20 | qfq | 23,077,234 | 233,084,504 | 4.38% |
| 2024-02-28 | 10.22 | 10.33 | 9.81 | 9.82 | 9.77 | qfq | 26,407,811 | 266,920,645 | -4.29% |
| 2024-02-27 | 9.91 | 10.27 | 9.83 | 10.26 | 10.21 | qfq | 23,048,155 | 231,862,408 | 3.01% |
| 2024-02-26 | 9.93 | 10.12 | 9.82 | 9.96 | 9.91 | qfq | 20,181,830 | 201,573,794 | 0.40% |
| 2024-02-23 | 9.83 | 9.93 | 9.70 | 9.92 | 9.87 | qfq | 18,894,827 | 185,466,789 | 1.12% |
| 2024-02-22 | 9.70 | 9.90 | 9.68 | 9.81 | 9.76 | qfq | 20,800,857 | 203,209,012 | 3.05% |
| 2024-02-21 | 9.46 | 9.78 | 9.36 | 9.52 | 9.47 | qfq | 15,429,222 | 147,960,742 | 0.11% |
| 2024-02-20 | 9.45 | 9.55 | 9.34 | 9.51 | 9.46 | qfq | 11,296,215 | 106,954,110 | -0.11% |
| 2024-02-19 | 9.79 | 9.79 | 9.40 | 9.52 | 9.47 | qfq | 19,892,667 | 189,859,267 | -0.83% |
| 2024-02-08 | 9.45 | 10.16 | 9.45 | 9.60 | 9.55 | qfq | 30,752,451 | 303,813,816 | 1.59% |
| 2024-02-07 | 8.69 | 9.45 | 8.68 | 9.45 | 9.40 | qfq | 29,491,646 | 271,824,452 | 8.75% |
| 2024-02-06 | 8.01 | 8.75 | 7.86 | 8.69 | 8.65 | qfq | 21,016,712 | 175,745,926 | 7.15% |
| 2024-02-05 | 8.42 | 8.44 | 7.72 | 8.11 | 8.07 | qfq | 21,977,435 | 177,634,437 | -3.91% |
| 2024-02-02 | 8.79 | 8.90 | 8.20 | 8.44 | 8.40 | qfq | 14,919,558 | 127,556,683 | -4.20% |
| 2024-02-01 | 8.61 | 8.95 | 8.59 | 8.81 | 8.77 | qfq | 17,322,632 | 152,349,524 | 1.85% |
| 2024-01-31 | 8.87 | 9.05 | 8.62 | 8.65 | 8.61 | qfq | 29,253,391 | 257,185,596 | -8.47% |
| 2024-01-30 | 9.72 | 9.76 | 9.44 | 9.45 | 9.40 | qfq | 9,599,640 | 92,171,013 | -2.28% |
| 2024-01-29 | 9.85 | 9.98 | 9.66 | 9.67 | 9.62 | qfq | 10,464,728 | 102,055,946 | -1.53% |
| 2024-01-26 | 9.75 | 9.99 | 9.69 | 9.82 | 9.77 | qfq | 14,121,032 | 139,554,956 | 0.00% |
| 2024-01-25 | 9.36 | 9.83 | 9.30 | 9.82 | 9.77 | qfq | 18,892,682 | 182,151,300 | 5.03% |
| 2024-01-24 | 9.17 | 9.36 | 8.94 | 9.35 | 9.30 | qfq | 13,291,120 | 121,400,611 | 2.52% |
| 2024-01-23 | 8.87 | 9.16 | 8.81 | 9.12 | 9.07 | qfq | 12,937,806 | 116,856,164 | 2.70% |
| 2024-01-22 | 9.36 | 9.40 | 8.82 | 8.88 | 8.84 | qfq | 15,391,491 | 140,210,930 | -5.23% |
| 2024-01-19 | 9.49 | 9.53 | 9.37 | 9.37 | 9.32 | qfq | 9,367,440 | 88,553,005 | -1.78% |
| 2024-01-18 | 9.52 | 9.57 | 9.23 | 9.54 | 9.49 | qfq | 15,794,061 | 148,389,867 | -0.21% |
| 2024-01-17 | 9.72 | 9.77 | 9.56 | 9.56 | 9.51 | qfq | 8,505,482 | 82,307,961 | -1.65% |
| 2024-01-16 | 9.74 | 9.79 | 9.60 | 9.72 | 9.67 | qfq | 11,089,000 | 107,483,327 | -0.61% |
| 2024-01-15 | 9.76 | 9.87 | 9.72 | 9.78 | 9.73 | qfq | 7,327,855 | 71,704,619 | -0.61% |
| 2024-01-12 | 9.88 | 9.95 | 9.80 | 9.84 | 9.79 | qfq | 8,186,865 | 80,806,177 | -0.71% |
| 2024-01-11 | 9.71 | 9.98 | 9.71 | 9.91 | 9.86 | qfq | 10,961,147 | 108,085,253 | 2.16% |
| 2024-01-10 | 9.81 | 9.87 | 9.67 | 9.70 | 9.65 | qfq | 9,816,311 | 95,734,114 | -1.52% |
| 2024-01-09 | 9.83 | 9.92 | 9.70 | 9.85 | 9.80 | qfq | 10,314,116 | 101,498,527 | 0.41% |
| 2024-01-08 | 10.03 | 10.06 | 9.80 | 9.81 | 9.76 | qfq | 14,288,501 | 141,574,949 | -2.87% |
| 2024-01-05 | 10.30 | 10.32 | 10.05 | 10.10 | 10.05 | qfq | 12,023,338 | 122,451,822 | -1.94% |
| 2024-01-04 | 10.37 | 10.44 | 10.25 | 10.30 | 10.25 | qfq | 8,958,468 | 92,553,383 | -0.87% |
| 2024-01-03 | 10.48 | 10.53 | 10.33 | 10.39 | 10.34 | qfq | 9,144,500 | 95,273,823 | -1.24% |
| 2024-01-02 | 10.62 | 10.66 | 10.50 | 10.52 | 10.47 | qfq | 9,927,387 | 104,890,156 | -1.13% |
| 2023-12-29 | 10.48 | 10.64 | 10.46 | 10.64 | 10.59 | qfq | 10,280,364 | 108,779,865 | 1.53% |
| 2023-12-28 | 10.23 | 10.55 | 10.18 | 10.48 | 10.43 | qfq | 12,433,399 | 129,186,740 | 2.34% |
| 2023-12-27 | 10.18 | 10.33 | 10.16 | 10.24 | 10.19 | qfq | 8,199,200 | 83,951,450 | 0.49% |
| 2023-12-26 | 10.43 | 10.43 | 10.14 | 10.19 | 10.14 | qfq | 9,006,540 | 92,137,334 | -2.30% |
| 2023-12-25 | 10.45 | 10.56 | 10.37 | 10.43 | 10.38 | qfq | 6,678,002 | 69,677,385 | -0.38% |
| 2023-12-22 | 10.72 | 10.72 | 10.44 | 10.47 | 10.42 | qfq | 12,132,312 | 127,784,949 | -2.24% |
| 2023-12-21 | 10.63 | 10.74 | 10.51 | 10.71 | 10.66 | qfq | 10,340,222 | 110,013,245 | 0.47% |
| 2023-12-20 | 10.99 | 11.04 | 10.64 | 10.66 | 10.61 | qfq | 12,539,300 | 135,350,504 | -2.91% |
| 2023-12-19 | 11.00 | 11.08 | 10.90 | 10.98 | 10.93 | qfq | 9,070,213 | 99,539,965 | -0.45% |
| 2023-12-18 | 11.17 | 11.29 | 11.01 | 11.03 | 10.98 | qfq | 9,022,303 | 100,261,554 | -1.52% |
| 2023-12-15 | 11.31 | 11.37 | 11.16 | 11.20 | 11.14 | qfq | 8,424,816 | 94,586,617 | -0.97% |
| 2023-12-14 | 11.40 | 11.50 | 11.31 | 11.31 | 11.25 | qfq | 8,135,538 | 92,799,654 | -0.44% |
| 2023-12-13 | 11.50 | 11.53 | 11.36 | 11.36 | 11.30 | qfq | 7,920,302 | 90,719,297 | -1.22% |
| 2023-12-12 | 11.47 | 11.58 | 11.40 | 11.50 | 11.44 | qfq | 10,874,758 | 124,932,386 | 0.09% |
| 2023-12-11 | 11.23 | 11.52 | 10.96 | 11.49 | 11.43 | qfq | 19,573,519 | 220,407,269 | 1.14% |
| 2023-12-08 | 11.13 | 11.36 | 11.00 | 11.36 | 11.30 | qfq | 34,593,920 | 387,770,325 | 1.97% |
| 2023-12-07 | 11.12 | 11.27 | 11.05 | 11.14 | 11.08 | qfq | 17,640,000 | 196,857,978 | -0.09% |
| 2023-12-06 | 11.16 | 11.25 | 11.00 | 11.15 | 11.09 | qfq | 14,985,676 | 166,330,449 | -0.62% |
| 2023-12-05 | 11.45 | 11.51 | 11.21 | 11.22 | 11.16 | qfq | 12,906,600 | 145,908,344 | -2.86% |
| 2023-12-04 | 11.43 | 11.67 | 11.43 | 11.55 | 11.49 | qfq | 11,225,490 | 129,980,794 | 1.05% |
| 2023-12-01 | 11.09 | 11.46 | 11.08 | 11.43 | 11.37 | qfq | 13,115,400 | 148,025,954 | 3.25% |
| 2023-11-30 | 11.19 | 11.24 | 11.00 | 11.07 | 11.01 | qfq | 8,106,267 | 89,935,521 | -1.16% |
| 2023-11-29 | 11.28 | 11.31 | 11.19 | 11.20 | 11.14 | qfq | 8,023,600 | 90,102,152 | -0.88% |
| 2023-11-28 | 11.35 | 11.35 | 11.18 | 11.30 | 11.24 | qfq | 10,269,923 | 115,762,170 | 0.00% |
| 2023-11-27 | 11.31 | 11.47 | 11.28 | 11.30 | 11.24 | qfq | 12,441,382 | 140,997,938 | -0.79% |
| 2023-11-24 | 11.63 | 11.64 | 11.34 | 11.39 | 11.33 | qfq | 9,912,715 | 113,165,787 | -1.81% |
| 2023-11-23 | 11.52 | 11.64 | 11.34 | 11.60 | 11.54 | qfq | 7,604,300 | 87,639,640 | 0.61% |
| 2023-11-22 | 11.62 | 11.75 | 11.53 | 11.53 | 11.47 | qfq | 7,248,928 | 84,321,829 | -1.03% |
| 2023-11-21 | 11.77 | 11.83 | 11.61 | 11.65 | 11.59 | qfq | 8,446,770 | 98,988,516 | -0.94% |
| 2023-11-20 | 11.63 | 11.79 | 11.57 | 11.76 | 11.70 | qfq | 10,247,966 | 119,858,131 | 1.29% |
| 2023-11-17 | 11.66 | 11.70 | 11.54 | 11.61 | 11.55 | qfq | 7,383,608 | 85,715,683 | -0.26% |
| 2023-11-16 | 11.60 | 11.77 | 11.54 | 11.64 | 11.58 | qfq | 8,893,383 | 103,966,141 | 0.00% |
| 2023-11-15 | 11.77 | 11.80 | 11.61 | 11.64 | 11.58 | qfq | 10,051,824 | 117,339,484 | 0.00% |
| 2023-11-14 | 11.51 | 11.71 | 11.49 | 11.64 | 11.58 | qfq | 11,690,300 | 136,078,177 | 1.13% |
| 2023-11-13 | 11.23 | 11.52 | 11.23 | 11.51 | 11.45 | qfq | 14,715,827 | 168,234,308 | 2.86% |
| 2023-11-10 | 11.25 | 11.30 | 11.19 | 11.19 | 11.13 | qfq | 6,761,505 | 75,934,140 | -1.24% |
| 2023-11-09 | 11.34 | 11.45 | 11.20 | 11.33 | 11.27 | qfq | 8,867,398 | 100,541,236 | -0.53% |
| 2023-11-08 | 11.35 | 11.47 | 11.28 | 11.39 | 11.33 | qfq | 13,672,019 | 155,678,345 | 0.09% |
| 2023-11-07 | 11.35 | 11.42 | 11.26 | 11.38 | 11.32 | qfq | 12,763,941 | 144,764,168 | 0.35% |
| 2023-11-06 | 11.26 | 11.38 | 11.17 | 11.34 | 11.28 | qfq | 13,715,225 | 154,730,605 | 1.34% |
| 2023-11-03 | 10.88 | 11.32 | 10.88 | 11.19 | 11.13 | qfq | 21,183,216 | 235,988,467 | 2.94% |
| 2023-11-02 | 10.90 | 10.98 | 10.86 | 10.87 | 10.82 | qfq | 12,022,688 | 131,183,768 | -0.18% |
| 2023-11-01 | 11.07 | 11.18 | 10.85 | 10.89 | 10.84 | qfq | 22,579,502 | 247,313,361 | -1.80% |
| 2023-10-31 | 11.90 | 11.90 | 11.03 | 11.09 | 11.03 | qfq | 44,744,784 | 503,202,456 | -7.58% |
| 2023-10-30 | 11.69 | 12.15 | 11.68 | 12.00 | 11.94 | qfq | 11,613,749 | 138,611,012 | 2.04% |
| 2023-10-27 | 11.72 | 11.82 | 11.56 | 11.76 | 11.70 | qfq | 9,039,575 | 105,972,106 | -0.25% |
| 2023-10-26 | 11.66 | 11.82 | 11.54 | 11.79 | 11.73 | qfq | 7,690,829 | 90,207,104 | 1.03% |
| 2023-10-25 | 11.48 | 11.83 | 11.36 | 11.67 | 11.61 | qfq | 10,811,934 | 126,243,718 | 2.73% |
| 2023-10-24 | 11.21 | 11.45 | 11.10 | 11.36 | 11.30 | qfq | 9,637,604 | 109,108,164 | 1.52% |
| 2023-10-23 | 11.55 | 11.60 | 11.15 | 11.19 | 11.13 | qfq | 9,421,948 | 106,684,120 | -3.37% |
| 2023-10-20 | 11.89 | 11.98 | 11.55 | 11.58 | 11.52 | qfq | 13,300,172 | 155,434,380 | -2.93% |
| 2023-10-19 | 12.02 | 12.23 | 11.93 | 11.93 | 11.87 | qfq | 8,012,443 | 96,824,073 | -1.24% |
| 2023-10-18 | 12.23 | 12.23 | 11.90 | 12.08 | 12.02 | qfq | 8,982,190 | 108,183,033 | -1.39% |
| 2023-10-17 | 12.21 | 12.29 | 12.11 | 12.25 | 12.19 | qfq | 7,063,288 | 86,264,635 | 0.33% |
| 2023-10-16 | 12.26 | 12.37 | 12.14 | 12.21 | 12.15 | qfq | 7,274,480 | 88,899,165 | -0.49% |
| 2023-10-13 | 12.37 | 12.38 | 12.25 | 12.27 | 12.21 | qfq | 6,073,000 | 74,665,055 | -0.97% |
| 2023-10-12 | 12.43 | 12.47 | 12.35 | 12.39 | 12.33 | qfq | 7,592,900 | 94,258,870 | 0.00% |
| 2023-10-11 | 12.30 | 12.57 | 12.27 | 12.39 | 12.33 | qfq | 10,281,206 | 127,733,413 | 0.81% |
| 2023-10-10 | 12.29 | 12.43 | 12.26 | 12.29 | 12.23 | qfq | 6,900,835 | 85,048,049 | 0.24% |
| 2023-10-09 | 12.20 | 12.31 | 12.13 | 12.26 | 12.20 | qfq | 11,452,675 | 140,126,054 | 0.16% |
| 2023-09-28 | 12.19 | 12.29 | 12.18 | 12.24 | 12.18 | qfq | 8,045,966 | 98,413,463 | 0.58% |
| 2023-09-27 | 12.17 | 12.31 | 12.10 | 12.17 | 12.11 | qfq | 8,493,537 | 103,835,489 | 0.08% |
| 2023-09-26 | 12.07 | 12.22 | 12.06 | 12.16 | 12.10 | qfq | 11,875,563 | 144,431,563 | 0.66% |
| 2023-09-25 | 12.20 | 12.32 | 12.03 | 12.08 | 12.02 | qfq | 10,259,316 | 124,458,506 | -0.74% |
| 2023-09-22 | 11.79 | 12.18 | 11.78 | 12.17 | 12.11 | qfq | 14,028,376 | 168,594,523 | 3.05% |
| 2023-09-21 | 11.75 | 11.91 | 11.75 | 11.81 | 11.75 | qfq | 6,778,220 | 80,256,869 | 0.08% |
| 2023-09-20 | 11.85 | 11.95 | 11.78 | 11.80 | 11.74 | qfq | 10,208,187 | 120,965,763 | -0.51% |
| 2023-09-19 | 11.98 | 12.02 | 11.82 | 11.86 | 11.80 | qfq | 12,240,519 | 145,590,067 | -1.58% |
| 2023-09-18 | 12.16 | 12.18 | 11.99 | 12.05 | 11.99 | qfq | 14,013,225 | 168,769,000 | -2.35% |
| 2023-09-15 | 12.29 | 12.37 | 12.18 | 12.34 | 12.28 | qfq | 9,304,600 | 114,350,486 | 0.57% |
| 2023-09-14 | 12.37 | 12.40 | 12.19 | 12.27 | 12.21 | qfq | 8,314,296 | 102,126,120 | -1.05% |
| 2023-09-13 | 12.75 | 12.79 | 12.29 | 12.40 | 12.34 | qfq | 13,950,593 | 173,799,821 | -2.97% |
| 2023-09-12 | 12.77 | 12.93 | 12.70 | 12.78 | 12.72 | qfq | 9,642,461 | 123,510,454 | 0.39% |
| 2023-09-11 | 12.57 | 12.85 | 12.47 | 12.73 | 12.67 | qfq | 10,920,703 | 138,424,843 | 1.84% |
| 2023-09-08 | 12.40 | 12.61 | 12.30 | 12.50 | 12.44 | qfq | 7,799,595 | 97,163,163 | 0.56% |
| 2023-09-07 | 12.55 | 12.65 | 12.43 | 12.43 | 12.37 | qfq | 7,359,319 | 92,213,417 | -1.51% |
| 2023-09-06 | 12.65 | 12.66 | 12.34 | 12.62 | 12.56 | qfq | 10,657,464 | 133,340,579 | 0.16% |
| 2023-09-05 | 12.80 | 12.85 | 12.58 | 12.60 | 12.54 | qfq | 10,303,001 | 130,839,034 | -2.25% |
| 2023-09-04 | 12.75 | 12.89 | 12.60 | 12.89 | 12.83 | qfq | 10,703,275 | 136,440,884 | 1.58% |
| 2023-09-01 | 12.82 | 12.96 | 12.57 | 12.69 | 12.63 | qfq | 10,244,326 | 130,346,410 | -1.40% |
| 2023-08-31 | 13.05 | 13.05 | 12.81 | 12.87 | 12.81 | qfq | 9,927,184 | 127,979,930 | -1.61% |
| 2023-08-30 | 12.91 | 13.20 | 12.85 | 13.08 | 13.01 | qfq | 12,003,504 | 156,769,870 | 2.03% |
| 2023-08-29 | 12.35 | 12.88 | 12.34 | 12.82 | 12.76 | qfq | 11,511,904 | 146,117,020 | 3.47% |
| 2023-08-28 | 13.00 | 13.09 | 12.36 | 12.39 | 12.33 | qfq | 13,515,495 | 171,559,586 | 0.57% |
| 2023-08-25 | 12.67 | 12.69 | 12.22 | 12.32 | 12.26 | qfq | 12,725,947 | 158,328,257 | -3.60% |
| 2023-08-24 | 13.04 | 13.09 | 12.76 | 12.78 | 12.72 | qfq | 9,821,140 | 126,732,860 | -1.46% |
| 2023-08-23 | 13.15 | 13.20 | 12.95 | 12.97 | 12.91 | qfq | 11,456,669 | 149,751,603 | -0.61% |
| 2023-08-22 | 12.71 | 13.10 | 12.70 | 13.05 | 12.99 | qfq | 10,503,212 | 135,323,908 | 3.16% |
| 2023-08-21 | 12.58 | 12.92 | 12.56 | 12.65 | 12.59 | qfq | 8,264,397 | 105,430,450 | 0.16% |
| 2023-08-18 | 13.05 | 13.11 | 12.62 | 12.63 | 12.57 | qfq | 10,663,534 | 136,722,984 | -3.44% |
| 2023-08-17 | 12.90 | 13.13 | 12.64 | 13.08 | 13.01 | qfq | 9,897,500 | 128,020,463 | 0.93% |
| 2023-08-16 | 13.25 | 13.25 | 12.93 | 12.96 | 12.90 | qfq | 8,261,700 | 107,745,890 | -2.26% |
| 2023-08-15 | 13.29 | 13.41 | 13.13 | 13.26 | 13.19 | qfq | 7,759,235 | 102,883,563 | -0.23% |
| 2023-08-14 | 12.98 | 13.32 | 12.91 | 13.29 | 13.22 | qfq | 9,503,219 | 124,521,894 | 2.00% |
| 2023-08-11 | 13.52 | 13.52 | 13.03 | 13.03 | 12.97 | qfq | 13,588,788 | 180,291,842 | -3.55% |
| 2023-08-10 | 13.55 | 13.61 | 13.42 | 13.51 | 13.44 | qfq | 7,236,915 | 97,858,800 | -0.30% |
| 2023-08-09 | 13.54 | 13.75 | 13.49 | 13.55 | 13.48 | qfq | 10,166,123 | 138,451,683 | -0.51% |
| 2023-08-08 | 13.61 | 13.68 | 13.50 | 13.62 | 13.55 | qfq | 8,918,252 | 121,339,842 | 0.07% |
| 2023-08-07 | 13.60 | 13.66 | 13.49 | 13.61 | 13.54 | qfq | 11,020,308 | 149,699,547 | 0.22% |
| 2023-08-04 | 13.35 | 13.65 | 13.32 | 13.58 | 13.51 | qfq | 20,610,105 | 278,906,557 | 2.11% |
| 2023-08-03 | 13.21 | 13.34 | 13.15 | 13.30 | 13.23 | qfq | 8,254,439 | 109,392,854 | 0.23% |
| 2023-08-02 | 13.33 | 13.40 | 13.23 | 13.27 | 13.20 | qfq | 5,997,115 | 79,735,325 | -0.45% |
| 2023-08-01 | 13.22 | 13.45 | 13.16 | 13.33 | 13.26 | qfq | 10,979,664 | 146,190,411 | 0.60% |
| 2023-07-31 | 13.16 | 13.34 | 13.14 | 13.25 | 13.18 | qfq | 9,681,919 | 128,386,740 | 0.68% |
| 2023-07-28 | 12.91 | 13.18 | 12.81 | 13.16 | 13.09 | qfq | 8,993,821 | 117,343,075 | 1.86% |
| 2023-07-27 | 13.12 | 13.16 | 12.90 | 12.92 | 12.86 | qfq | 9,972,900 | 129,862,543 | -1.30% |
| 2023-07-26 | 13.33 | 13.35 | 13.07 | 13.09 | 13.02 | qfq | 9,220,973 | 121,233,474 | -1.95% |
| 2023-07-25 | 13.29 | 13.36 | 13.15 | 13.35 | 13.28 | qfq | 7,385,733 | 98,172,505 | 1.83% |
| 2023-07-24 | 13.06 | 13.23 | 13.00 | 13.11 | 13.04 | qfq | 5,842,427 | 76,724,119 | 0.38% |
| 2023-07-21 | 13.10 | 13.18 | 13.04 | 13.06 | 13.00 | qfq | 5,929,735 | 77,776,886 | -0.38% |
| 2023-07-20 | 13.35 | 13.38 | 13.08 | 13.11 | 13.04 | qfq | 8,818,951 | 116,757,816 | -1.80% |
| 2023-07-19 | 13.36 | 13.45 | 13.28 | 13.35 | 13.28 | qfq | 7,293,875 | 97,421,853 | -0.07% |
| 2023-07-18 | 13.56 | 13.56 | 13.33 | 13.36 | 13.29 | qfq | 8,961,898 | 120,285,792 | -1.47% |
| 2023-07-17 | 13.50 | 13.75 | 13.43 | 13.56 | 13.49 | qfq | 14,713,293 | 199,965,791 | 1.88% |