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
洪城环境600461.SH
最近收盘价9.132026-07-17
最近交易日2026-07-17
成交量（股）14,220,683
成交额（元）132,393,219
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-03 | cash_dividend | 0.467 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-27 | 2025-07-04 | cash_dividend | 0.464 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-04 | cash_dividend | 0.44073 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.28 | 9.41 | 9.13 | 9.13 | 9.13 | qfq | 14,220,683 | 132,393,219 | -1.40% |
| 2026-07-16 | 9.46 | 9.46 | 9.17 | 9.26 | 9.26 | qfq | 12,059,675 | 111,904,014 | -1.91% |
| 2026-07-15 | 9.24 | 9.47 | 9.24 | 9.44 | 9.44 | qfq | 11,873,527 | 111,439,138 | 1.83% |
| 2026-07-14 | 9.20 | 9.38 | 9.16 | 9.27 | 9.27 | qfq | 11,575,311 | 107,749,164 | 0.22% |
| 2026-07-13 | 9.00 | 9.30 | 8.99 | 9.25 | 9.25 | qfq | 14,405,000 | 132,810,633 | 2.89% |
| 2026-07-10 | 9.01 | 9.08 | 8.89 | 8.99 | 8.99 | qfq | 9,329,191 | 83,886,626 | -0.33% |
| 2026-07-09 | 9.08 | 9.16 | 8.94 | 9.02 | 9.02 | qfq | 9,206,100 | 83,407,291 | -0.44% |
| 2026-07-08 | 9.12 | 9.15 | 8.98 | 9.06 | 9.06 | qfq | 7,675,151 | 69,497,955 | -0.66% |
| 2026-07-07 | 9.03 | 9.17 | 8.95 | 9.12 | 9.12 | qfq | 12,534,133 | 114,023,622 | 1.00% |
| 2026-07-06 | 8.92 | 9.06 | 8.78 | 9.03 | 9.03 | qfq | 12,451,774 | 111,486,779 | 1.23% |
| 2026-07-03 | 8.84 | 8.97 | 8.67 | 8.92 | 8.92 | qfq | 12,782,500 | 113,244,357 | -3.57% |
| 2026-07-02 | 9.26 | 9.33 | 9.13 | 9.25 | 8.78 | qfq | 10,031,876 | 92,667,098 | 0.11% |
| 2026-07-01 | 9.07 | 9.27 | 8.98 | 9.24 | 8.77 | qfq | 10,674,932 | 97,842,359 | 1.99% |
| 2026-06-30 | 9.20 | 9.34 | 8.98 | 9.06 | 8.60 | qfq | 11,680,935 | 106,328,128 | -1.84% |
| 2026-06-29 | 9.31 | 9.31 | 9.06 | 9.23 | 8.76 | qfq | 9,665,035 | 88,990,880 | -0.54% |
| 2026-06-26 | 9.10 | 9.34 | 9.04 | 9.28 | 8.81 | qfq | 9,792,929 | 89,884,502 | 2.09% |
| 2026-06-25 | 9.11 | 9.21 | 9.06 | 9.09 | 8.63 | qfq | 6,520,315 | 59,478,009 | -0.44% |
| 2026-06-24 | 9.32 | 9.32 | 9.11 | 9.13 | 8.67 | qfq | 6,839,995 | 62,695,402 | -1.51% |
| 2026-06-23 | 9.11 | 9.31 | 9.09 | 9.27 | 8.80 | qfq | 9,850,892 | 91,063,209 | 1.53% |
| 2026-06-22 | 9.16 | 9.22 | 9.02 | 9.13 | 8.67 | qfq | 10,397,218 | 94,769,291 | -0.44% |
| 2026-06-18 | 9.29 | 9.34 | 9.15 | 9.17 | 8.71 | qfq | 6,432,536 | 59,316,489 | -1.93% |
| 2026-06-17 | 9.20 | 9.36 | 9.15 | 9.35 | 8.88 | qfq | 8,857,363 | 82,230,700 | 1.52% |
| 2026-06-16 | 9.36 | 9.40 | 9.21 | 9.21 | 8.75 | qfq | 13,773,883 | 127,768,340 | -2.13% |
| 2026-06-15 | 9.50 | 9.51 | 9.33 | 9.41 | 8.93 | qfq | 13,734,800 | 129,066,492 | -0.74% |
| 2026-06-12 | 9.33 | 9.53 | 9.28 | 9.48 | 9.00 | qfq | 11,823,772 | 111,521,341 | 1.28% |
| 2026-06-11 | 9.46 | 9.55 | 9.33 | 9.36 | 8.89 | qfq | 11,911,900 | 111,939,730 | -1.27% |
| 2026-06-10 | 9.47 | 9.53 | 9.41 | 9.48 | 9.00 | qfq | 8,998,354 | 85,260,099 | -0.52% |
| 2026-06-09 | 9.46 | 9.56 | 9.41 | 9.53 | 9.05 | qfq | 9,401,316 | 89,159,150 | 0.53% |
| 2026-06-08 | 9.70 | 9.70 | 9.44 | 9.48 | 9.00 | qfq | 11,479,505 | 109,334,959 | -1.66% |
| 2026-06-05 | 9.65 | 9.75 | 9.63 | 9.64 | 9.15 | qfq | 6,921,300 | 66,942,864 | -0.52% |
| 2026-06-04 | 9.92 | 9.99 | 9.65 | 9.69 | 9.20 | qfq | 9,366,174 | 91,501,486 | -2.42% |
| 2026-06-03 | 10.05 | 10.05 | 9.81 | 9.93 | 9.43 | qfq | 11,016,700 | 108,977,670 | -1.10% |
| 2026-06-02 | 10.33 | 10.36 | 9.97 | 10.04 | 9.53 | qfq | 14,661,327 | 148,674,346 | -2.62% |
| 2026-06-01 | 10.45 | 10.58 | 10.14 | 10.31 | 9.79 | qfq | 14,045,300 | 145,043,268 | -1.72% |
| 2026-05-29 | 10.25 | 10.49 | 10.21 | 10.49 | 9.96 | qfq | 8,966,080 | 93,405,910 | 2.64% |
| 2026-05-28 | 10.23 | 10.32 | 10.12 | 10.22 | 9.70 | qfq | 7,054,280 | 72,154,542 | -0.10% |
| 2026-05-27 | 10.43 | 10.49 | 10.13 | 10.23 | 9.71 | qfq | 8,303,542 | 85,441,589 | -1.92% |
| 2026-05-26 | 10.27 | 10.45 | 10.25 | 10.43 | 9.90 | qfq | 8,976,000 | 93,151,061 | 1.46% |
| 2026-05-25 | 10.44 | 10.44 | 10.27 | 10.28 | 9.76 | qfq | 6,152,403 | 63,700,869 | -1.15% |
| 2026-05-22 | 10.24 | 10.45 | 10.23 | 10.40 | 9.87 | qfq | 6,123,359 | 63,615,842 | 1.56% |
| 2026-05-21 | 10.45 | 10.55 | 10.23 | 10.24 | 9.72 | qfq | 8,158,305 | 84,691,582 | -2.66% |
| 2026-05-20 | 10.37 | 10.54 | 10.28 | 10.52 | 9.99 | qfq | 8,763,630 | 91,251,061 | 0.96% |
| 2026-05-19 | 10.31 | 10.52 | 10.28 | 10.42 | 9.89 | qfq | 7,363,581 | 76,598,417 | 1.17% |
| 2026-05-18 | 10.31 | 10.43 | 10.25 | 10.30 | 9.78 | qfq | 8,999,387 | 92,795,371 | -0.19% |
| 2026-05-15 | 10.35 | 10.39 | 10.26 | 10.32 | 9.80 | qfq | 11,955,558 | 123,337,056 | -0.29% |
| 2026-05-14 | 10.39 | 10.47 | 10.30 | 10.35 | 9.83 | qfq | 7,502,360 | 77,882,987 | -0.48% |
| 2026-05-13 | 10.45 | 10.48 | 10.29 | 10.40 | 9.87 | qfq | 8,994,100 | 93,240,485 | -0.19% |
| 2026-05-12 | 10.20 | 10.53 | 10.20 | 10.42 | 9.89 | qfq | 14,797,310 | 154,230,570 | 1.07% |
| 2026-05-11 | 10.14 | 10.31 | 10.09 | 10.31 | 9.79 | qfq | 11,063,197 | 113,122,775 | 1.68% |
| 2026-05-08 | 10.10 | 10.17 | 10.05 | 10.14 | 9.63 | qfq | 7,229,278 | 73,154,599 | 0.40% |
| 2026-05-07 | 9.99 | 10.13 | 9.95 | 10.10 | 9.59 | qfq | 10,288,596 | 103,310,127 | 0.80% |
| 2026-05-06 | 10.28 | 10.29 | 9.86 | 10.02 | 9.51 | qfq | 18,532,856 | 185,458,268 | -2.53% |
| 2026-04-30 | 10.27 | 10.32 | 10.13 | 10.28 | 9.76 | qfq | 8,691,000 | 88,886,116 | -0.39% |
| 2026-04-29 | 10.53 | 10.57 | 10.29 | 10.32 | 9.80 | qfq | 8,555,377 | 88,879,992 | -1.81% |
| 2026-04-28 | 10.38 | 10.51 | 10.36 | 10.51 | 9.98 | qfq | 8,928,538 | 93,219,637 | 1.15% |
| 2026-04-27 | 10.31 | 10.45 | 10.24 | 10.39 | 9.87 | qfq | 10,119,710 | 104,919,693 | 0.87% |
| 2026-04-24 | 10.22 | 10.36 | 10.17 | 10.30 | 9.78 | qfq | 11,169,550 | 115,062,756 | 0.78% |
| 2026-04-23 | 9.98 | 10.23 | 9.94 | 10.22 | 9.70 | qfq | 10,621,382 | 107,537,463 | 2.30% |
| 2026-04-22 | 9.83 | 10.01 | 9.83 | 9.99 | 9.49 | qfq | 7,966,793 | 79,313,111 | 1.42% |
| 2026-04-21 | 9.76 | 9.92 | 9.74 | 9.85 | 9.35 | qfq | 7,866,994 | 77,681,962 | 1.03% |
| 2026-04-20 | 9.82 | 9.87 | 9.72 | 9.75 | 9.26 | qfq | 9,115,003 | 89,205,657 | -0.81% |
| 2026-04-17 | 9.82 | 9.88 | 9.76 | 9.83 | 9.33 | qfq | 10,481,373 | 103,014,022 | 0.10% |
| 2026-04-16 | 9.93 | 9.95 | 9.66 | 9.82 | 9.32 | qfq | 18,130,514 | 177,642,517 | -1.41% |
| 2026-04-15 | 9.75 | 10.03 | 9.74 | 9.96 | 9.46 | qfq | 9,138,713 | 90,850,755 | 1.94% |
| 2026-04-14 | 9.74 | 9.79 | 9.67 | 9.77 | 9.28 | qfq | 5,903,993 | 57,398,346 | 0.31% |
| 2026-04-13 | 9.84 | 9.84 | 9.63 | 9.74 | 9.25 | qfq | 7,095,328 | 68,875,433 | -0.41% |
| 2026-04-10 | 9.65 | 9.96 | 9.65 | 9.78 | 9.29 | qfq | 9,438,400 | 92,829,750 | 1.88% |
| 2026-04-09 | 9.71 | 9.82 | 9.55 | 9.60 | 9.12 | qfq | 8,705,000 | 83,969,351 | -1.34% |
| 2026-04-08 | 9.65 | 9.83 | 9.61 | 9.73 | 9.24 | qfq | 14,749,722 | 143,814,188 | 1.99% |
| 2026-04-07 | 9.65 | 9.75 | 9.52 | 9.54 | 9.06 | qfq | 7,069,800 | 67,883,540 | -1.55% |
| 2026-04-03 | 9.75 | 9.77 | 9.62 | 9.69 | 9.20 | qfq | 6,962,806 | 67,459,643 | -0.31% |
| 2026-04-02 | 9.85 | 9.90 | 9.70 | 9.72 | 9.23 | qfq | 8,007,750 | 78,334,435 | -1.42% |
| 2026-04-01 | 9.90 | 9.93 | 9.79 | 9.86 | 9.36 | qfq | 7,560,200 | 74,540,602 | 0.00% |
| 2026-03-31 | 9.92 | 10.00 | 9.83 | 9.86 | 9.36 | qfq | 6,612,985 | 65,420,514 | -0.70% |
| 2026-03-30 | 9.98 | 10.02 | 9.81 | 9.93 | 9.43 | qfq | 8,473,800 | 84,063,167 | -0.80% |
| 2026-03-27 | 9.95 | 10.08 | 9.88 | 10.01 | 9.50 | qfq | 7,961,185 | 79,381,957 | -0.20% |
| 2026-03-26 | 10.03 | 10.12 | 9.96 | 10.03 | 9.52 | qfq | 10,883,400 | 109,224,890 | -0.20% |
| 2026-03-25 | 9.86 | 10.13 | 9.77 | 10.05 | 9.54 | qfq | 11,308,000 | 113,104,724 | 1.93% |
| 2026-03-24 | 9.62 | 9.90 | 9.50 | 9.86 | 9.36 | qfq | 12,274,700 | 119,965,056 | 3.90% |
| 2026-03-23 | 10.02 | 10.07 | 9.45 | 9.49 | 9.01 | qfq | 17,927,309 | 173,536,581 | -5.95% |
| 2026-03-20 | 10.00 | 10.15 | 9.96 | 10.09 | 9.58 | qfq | 9,625,200 | 96,825,848 | 0.60% |
| 2026-03-19 | 9.97 | 10.16 | 9.90 | 10.03 | 9.52 | qfq | 7,945,569 | 79,820,401 | 0.20% |
| 2026-03-18 | 10.05 | 10.12 | 9.92 | 10.01 | 9.50 | qfq | 7,274,600 | 72,834,381 | -0.40% |
| 2026-03-17 | 10.11 | 10.15 | 10.02 | 10.05 | 9.54 | qfq | 7,324,500 | 73,844,383 | -0.79% |
| 2026-03-16 | 10.03 | 10.17 | 9.99 | 10.13 | 9.62 | qfq | 10,481,700 | 105,860,156 | 0.90% |
| 2026-03-13 | 9.97 | 10.15 | 9.95 | 10.04 | 9.53 | qfq | 10,502,966 | 105,935,241 | 0.40% |
| 2026-03-12 | 10.06 | 10.07 | 9.96 | 10.00 | 9.50 | qfq | 7,077,800 | 70,900,593 | -0.30% |
| 2026-03-11 | 9.95 | 10.06 | 9.85 | 10.03 | 9.52 | qfq | 7,007,853 | 69,864,273 | 1.11% |
| 2026-03-10 | 9.98 | 10.02 | 9.88 | 9.92 | 9.42 | qfq | 7,054,635 | 70,127,572 | -0.60% |
| 2026-03-09 | 9.98 | 10.03 | 9.89 | 9.98 | 9.48 | qfq | 11,648,402 | 116,071,803 | 0.40% |
| 2026-03-06 | 9.84 | 9.97 | 9.84 | 9.94 | 9.44 | qfq | 5,902,640 | 58,585,873 | 0.61% |
| 2026-03-05 | 9.86 | 9.97 | 9.83 | 9.88 | 9.38 | qfq | 7,090,352 | 70,139,022 | 0.41% |
| 2026-03-04 | 9.94 | 10.04 | 9.79 | 9.84 | 9.34 | qfq | 12,819,869 | 127,006,543 | -0.91% |
| 2026-03-03 | 10.00 | 10.08 | 9.89 | 9.93 | 9.43 | qfq | 10,243,180 | 102,274,600 | -0.90% |
| 2026-03-02 | 9.90 | 10.10 | 9.88 | 10.02 | 9.51 | qfq | 12,687,100 | 127,080,211 | 0.40% |
| 2026-02-27 | 9.90 | 10.04 | 9.89 | 9.98 | 9.48 | qfq | 7,804,918 | 77,858,107 | 0.40% |
| 2026-02-26 | 9.79 | 9.95 | 9.77 | 9.94 | 9.44 | qfq | 7,340,521 | 72,329,594 | 1.53% |
| 2026-02-25 | 9.72 | 9.90 | 9.70 | 9.79 | 9.30 | qfq | 10,228,993 | 100,440,710 | 0.82% |
| 2026-02-24 | 9.65 | 9.77 | 9.58 | 9.71 | 9.22 | qfq | 7,186,421 | 69,785,680 | 1.46% |
| 2026-02-13 | 9.59 | 9.69 | 9.56 | 9.57 | 9.09 | qfq | 10,029,602 | 96,615,435 | -0.21% |
| 2026-02-12 | 9.70 | 9.71 | 9.52 | 9.59 | 9.11 | qfq | 8,226,533 | 78,879,203 | -1.13% |
| 2026-02-11 | 9.74 | 9.76 | 9.67 | 9.70 | 9.21 | qfq | 6,178,181 | 60,015,995 | -0.10% |
| 2026-02-10 | 9.79 | 9.79 | 9.69 | 9.71 | 9.22 | qfq | 5,216,200 | 50,801,133 | -0.61% |
| 2026-02-09 | 9.78 | 9.83 | 9.72 | 9.77 | 9.28 | qfq | 7,765,956 | 75,824,814 | 0.21% |
| 2026-02-06 | 9.79 | 9.90 | 9.73 | 9.75 | 9.26 | qfq | 7,536,200 | 74,036,296 | -0.61% |
| 2026-02-05 | 9.88 | 9.89 | 9.75 | 9.81 | 9.31 | qfq | 9,344,500 | 91,649,590 | -0.61% |
| 2026-02-04 | 9.60 | 9.87 | 9.56 | 9.87 | 9.37 | qfq | 15,655,331 | 152,786,071 | 2.81% |
| 2026-02-03 | 9.62 | 9.67 | 9.49 | 9.60 | 9.12 | qfq | 12,158,761 | 116,401,527 | 0.31% |
| 2026-02-02 | 9.66 | 9.90 | 9.57 | 9.57 | 9.09 | qfq | 13,003,833 | 126,593,943 | -0.73% |
| 2026-01-30 | 9.60 | 9.76 | 9.57 | 9.64 | 9.15 | qfq | 14,305,446 | 138,783,846 | 0.21% |
| 2026-01-29 | 9.68 | 9.68 | 9.53 | 9.62 | 9.13 | qfq | 13,219,539 | 126,754,278 | -0.31% |
| 2026-01-28 | 9.72 | 9.79 | 9.63 | 9.65 | 9.16 | qfq | 19,479,229 | 189,204,611 | -0.92% |
| 2026-01-27 | 9.74 | 9.79 | 9.65 | 9.74 | 9.25 | qfq | 8,197,060 | 79,768,201 | 0.00% |
| 2026-01-26 | 9.67 | 9.78 | 9.53 | 9.74 | 9.25 | qfq | 11,012,900 | 106,552,873 | 0.72% |
| 2026-01-23 | 9.68 | 9.72 | 9.61 | 9.67 | 9.18 | qfq | 7,500,150 | 72,497,243 | -0.41% |
| 2026-01-22 | 9.70 | 9.74 | 9.63 | 9.71 | 9.22 | qfq | 9,031,109 | 87,403,085 | 0.10% |
| 2026-01-21 | 9.64 | 9.74 | 9.61 | 9.70 | 9.21 | qfq | 10,696,655 | 103,669,914 | 0.31% |
| 2026-01-20 | 9.49 | 9.70 | 9.43 | 9.67 | 9.18 | qfq | 11,859,363 | 113,490,512 | 2.22% |
| 2026-01-19 | 9.38 | 9.48 | 9.34 | 9.46 | 8.98 | qfq | 9,780,246 | 92,288,079 | 1.18% |
| 2026-01-16 | 9.36 | 9.39 | 9.30 | 9.35 | 8.88 | qfq | 9,148,171 | 85,516,666 | -0.11% |
| 2026-01-15 | 9.26 | 9.37 | 9.24 | 9.36 | 8.89 | qfq | 8,841,450 | 82,534,550 | 0.97% |
| 2026-01-14 | 9.34 | 9.36 | 9.24 | 9.27 | 8.80 | qfq | 11,067,280 | 102,961,331 | -0.64% |
| 2026-01-13 | 9.34 | 9.39 | 9.29 | 9.33 | 8.86 | qfq | 11,164,799 | 104,237,440 | -0.21% |
| 2026-01-12 | 9.27 | 9.36 | 9.19 | 9.35 | 8.88 | qfq | 18,380,162 | 170,221,600 | 0.00% |
| 2026-01-09 | 9.31 | 9.37 | 9.26 | 9.35 | 8.88 | qfq | 8,115,151 | 75,535,095 | 0.43% |
| 2026-01-08 | 9.40 | 9.43 | 9.26 | 9.31 | 8.84 | qfq | 11,456,320 | 107,093,797 | -0.64% |
| 2026-01-07 | 9.39 | 9.45 | 9.35 | 9.37 | 8.90 | qfq | 11,948,985 | 112,139,910 | -0.21% |
| 2026-01-06 | 9.55 | 9.55 | 9.36 | 9.39 | 8.92 | qfq | 14,748,258 | 138,827,901 | -1.16% |
| 2026-01-05 | 9.29 | 9.56 | 9.28 | 9.50 | 9.02 | qfq | 18,801,590 | 178,082,000 | 2.48% |
| 2025-12-31 | 9.32 | 9.36 | 9.25 | 9.27 | 8.80 | qfq | 12,588,519 | 116,959,741 | -0.32% |
| 2025-12-30 | 9.43 | 9.46 | 9.27 | 9.30 | 8.83 | qfq | 10,464,646 | 97,922,789 | -1.27% |
| 2025-12-29 | 9.57 | 9.58 | 9.42 | 9.42 | 8.94 | qfq | 7,760,652 | 73,605,707 | -1.46% |
| 2025-12-26 | 9.60 | 9.61 | 9.54 | 9.56 | 9.08 | qfq | 7,420,952 | 71,041,681 | -0.52% |
| 2025-12-25 | 9.58 | 9.66 | 9.57 | 9.61 | 9.12 | qfq | 7,263,600 | 69,822,355 | 0.31% |
| 2025-12-24 | 9.58 | 9.62 | 9.55 | 9.58 | 9.10 | qfq | 4,648,408 | 44,600,136 | -0.10% |
| 2025-12-23 | 9.60 | 9.64 | 9.52 | 9.59 | 9.11 | qfq | 9,586,816 | 91,861,932 | 0.21% |
| 2025-12-22 | 9.64 | 9.67 | 9.57 | 9.57 | 9.09 | qfq | 9,556,400 | 91,898,610 | -0.73% |
| 2025-12-19 | 9.65 | 9.69 | 9.62 | 9.64 | 9.15 | qfq | 8,396,829 | 81,069,926 | -0.10% |
| 2025-12-18 | 9.63 | 9.69 | 9.53 | 9.65 | 9.16 | qfq | 7,931,872 | 76,326,733 | 0.42% |
| 2025-12-17 | 9.58 | 9.68 | 9.56 | 9.61 | 9.12 | qfq | 12,274,603 | 118,209,803 | -0.21% |
| 2025-12-16 | 9.66 | 9.74 | 9.57 | 9.63 | 9.14 | qfq | 13,642,349 | 131,429,752 | -0.21% |
| 2025-12-15 | 9.71 | 9.84 | 9.54 | 9.65 | 9.16 | qfq | 20,317,753 | 196,288,789 | -1.13% |
| 2025-12-12 | 9.78 | 9.90 | 9.70 | 9.76 | 9.27 | qfq | 39,305,545 | 384,535,318 | 0.41% |
| 2025-12-11 | 9.69 | 9.80 | 9.57 | 9.72 | 9.23 | qfq | 24,470,714 | 236,912,828 | 0.41% |
| 2025-12-10 | 9.88 | 9.97 | 9.57 | 9.68 | 9.19 | qfq | 24,731,722 | 239,612,403 | -2.32% |
| 2025-12-09 | 9.97 | 10.06 | 9.80 | 9.91 | 9.41 | qfq | 14,571,810 | 144,683,582 | -0.60% |
| 2025-12-08 | 9.99 | 10.00 | 9.80 | 9.97 | 9.47 | qfq | 13,377,149 | 132,463,033 | -0.10% |
| 2025-12-05 | 9.94 | 10.08 | 9.90 | 9.98 | 9.48 | qfq | 13,371,517 | 133,510,084 | 0.40% |
| 2025-12-04 | 10.02 | 10.11 | 9.92 | 9.94 | 9.44 | qfq | 12,788,580 | 127,907,739 | -0.80% |
| 2025-12-03 | 10.03 | 10.05 | 9.90 | 10.02 | 9.51 | qfq | 15,304,304 | 152,928,216 | 0.60% |
| 2025-12-02 | 9.73 | 9.99 | 9.73 | 9.96 | 9.46 | qfq | 26,217,474 | 260,247,730 | 2.15% |
| 2025-12-01 | 9.85 | 9.87 | 9.56 | 9.75 | 9.26 | qfq | 37,183,635 | 362,172,726 | 3.61% |
| 2025-11-28 | 9.38 | 9.45 | 9.27 | 9.41 | 8.93 | qfq | 9,446,840 | 88,457,526 | 0.75% |
| 2025-11-27 | 9.25 | 9.40 | 9.19 | 9.34 | 8.87 | qfq | 9,509,115 | 88,669,422 | 0.97% |
| 2025-11-26 | 9.22 | 9.27 | 9.17 | 9.25 | 8.78 | qfq | 7,458,720 | 68,706,240 | 0.43% |
| 2025-11-25 | 9.25 | 9.28 | 9.17 | 9.21 | 8.75 | qfq | 9,788,613 | 90,216,272 | -0.11% |
| 2025-11-24 | 9.20 | 9.29 | 9.15 | 9.22 | 8.75 | qfq | 8,238,538 | 75,907,252 | 0.44% |
| 2025-11-21 | 9.35 | 9.38 | 9.18 | 9.18 | 8.72 | qfq | 10,894,129 | 100,933,698 | -1.71% |
| 2025-11-20 | 9.34 | 9.43 | 9.32 | 9.34 | 8.87 | qfq | 7,125,700 | 66,757,402 | 0.00% |
| 2025-11-19 | 9.39 | 9.44 | 9.31 | 9.34 | 8.87 | qfq | 6,527,300 | 61,141,920 | -0.32% |
| 2025-11-18 | 9.47 | 9.51 | 9.35 | 9.37 | 8.90 | qfq | 9,442,701 | 88,940,985 | -0.95% |
| 2025-11-17 | 9.55 | 9.59 | 9.45 | 9.46 | 8.98 | qfq | 10,195,795 | 96,781,411 | -1.05% |
| 2025-11-14 | 9.60 | 9.65 | 9.56 | 9.56 | 9.08 | qfq | 5,809,200 | 55,742,178 | -0.42% |
| 2025-11-13 | 9.59 | 9.63 | 9.52 | 9.60 | 9.12 | qfq | 9,813,100 | 93,978,309 | 0.10% |
| 2025-11-12 | 9.48 | 9.63 | 9.45 | 9.59 | 9.11 | qfq | 12,044,110 | 115,193,606 | 1.16% |
| 2025-11-11 | 9.39 | 9.52 | 9.35 | 9.48 | 9.00 | qfq | 10,886,800 | 102,766,184 | 1.17% |
| 2025-11-10 | 9.33 | 9.42 | 9.31 | 9.37 | 8.90 | qfq | 9,462,700 | 88,726,084 | 0.54% |
| 2025-11-07 | 9.35 | 9.46 | 9.29 | 9.32 | 8.85 | qfq | 11,939,075 | 111,811,420 | -0.32% |
| 2025-11-06 | 9.38 | 9.41 | 9.33 | 9.35 | 8.88 | qfq | 11,841,595 | 110,857,663 | -0.11% |
| 2025-11-05 | 9.30 | 9.41 | 9.25 | 9.36 | 8.89 | qfq | 10,962,850 | 102,480,236 | 0.21% |
| 2025-11-04 | 9.22 | 9.42 | 9.20 | 9.34 | 8.87 | qfq | 22,086,935 | 205,977,144 | 1.30% |
| 2025-11-03 | 9.17 | 9.26 | 9.09 | 9.22 | 8.75 | qfq | 15,395,790 | 141,094,897 | 0.66% |
| 2025-10-31 | 9.18 | 9.22 | 9.11 | 9.16 | 8.70 | qfq | 11,087,700 | 101,655,205 | -0.11% |
| 2025-10-30 | 9.21 | 9.26 | 9.14 | 9.17 | 8.71 | qfq | 10,798,200 | 99,263,888 | -0.54% |
| 2025-10-29 | 9.23 | 9.26 | 9.17 | 9.22 | 8.75 | qfq | 10,075,100 | 92,964,312 | 0.22% |
| 2025-10-28 | 9.14 | 9.26 | 9.13 | 9.20 | 8.74 | qfq | 14,519,738 | 133,484,348 | 0.77% |
| 2025-10-27 | 9.13 | 9.15 | 9.04 | 9.13 | 8.67 | qfq | 12,220,165 | 111,328,923 | 0.22% |
| 2025-10-24 | 9.19 | 9.19 | 9.08 | 9.11 | 8.65 | qfq | 14,061,746 | 128,181,194 | -0.98% |
| 2025-10-23 | 9.12 | 9.20 | 9.11 | 9.20 | 8.74 | qfq | 11,029,176 | 101,125,781 | 0.88% |
| 2025-10-22 | 9.12 | 9.18 | 9.10 | 9.12 | 8.66 | qfq | 9,088,146 | 83,023,494 | -0.11% |
| 2025-10-21 | 9.12 | 9.18 | 9.10 | 9.13 | 8.67 | qfq | 8,838,360 | 80,835,485 | 0.22% |
| 2025-10-20 | 9.10 | 9.15 | 9.01 | 9.11 | 8.65 | qfq | 12,313,315 | 111,831,414 | 0.11% |
| 2025-10-17 | 9.11 | 9.18 | 9.08 | 9.10 | 8.64 | qfq | 13,161,589 | 120,226,586 | -0.11% |
| 2025-10-16 | 9.07 | 9.15 | 9.06 | 9.11 | 8.65 | qfq | 10,151,689 | 92,352,921 | 0.33% |
| 2025-10-15 | 9.12 | 9.15 | 9.06 | 9.08 | 8.62 | qfq | 9,321,339 | 84,713,824 | -0.55% |
| 2025-10-14 | 8.97 | 9.14 | 8.94 | 9.13 | 8.67 | qfq | 16,663,343 | 151,134,931 | 1.67% |
| 2025-10-13 | 8.91 | 9.01 | 8.87 | 8.98 | 8.53 | qfq | 11,293,604 | 101,026,870 | -0.11% |
| 2025-10-10 | 8.95 | 9.01 | 8.86 | 8.99 | 8.54 | qfq | 13,858,876 | 124,005,002 | 0.33% |
| 2025-10-09 | 8.83 | 8.97 | 8.82 | 8.96 | 8.51 | qfq | 15,051,600 | 133,793,170 | 1.59% |
| 2025-09-30 | 8.86 | 8.88 | 8.77 | 8.82 | 8.37 | qfq | 5,660,976 | 49,927,534 | -0.68% |
| 2025-09-29 | 8.79 | 8.90 | 8.77 | 8.88 | 8.43 | qfq | 11,152,401 | 98,327,092 | 1.02% |
| 2025-09-26 | 8.81 | 8.82 | 8.76 | 8.79 | 8.35 | qfq | 8,437,500 | 74,169,150 | -0.23% |
| 2025-09-25 | 8.92 | 8.92 | 8.76 | 8.81 | 8.37 | qfq | 13,197,219 | 116,363,029 | -1.01% |
| 2025-09-24 | 8.91 | 8.96 | 8.86 | 8.90 | 8.45 | qfq | 9,673,049 | 86,228,456 | -0.34% |
| 2025-09-23 | 8.86 | 8.94 | 8.82 | 8.93 | 8.48 | qfq | 13,686,451 | 121,411,503 | 0.79% |
| 2025-09-22 | 8.90 | 8.93 | 8.81 | 8.86 | 8.41 | qfq | 8,180,375 | 72,485,094 | -0.67% |
| 2025-09-19 | 8.90 | 8.94 | 8.84 | 8.92 | 8.47 | qfq | 8,687,735 | 77,088,965 | 0.22% |
| 2025-09-18 | 9.02 | 9.02 | 8.90 | 8.90 | 8.45 | qfq | 14,403,268 | 128,906,392 | -1.11% |
| 2025-09-17 | 8.98 | 9.03 | 8.96 | 9.00 | 8.55 | qfq | 5,743,260 | 51,667,930 | 0.11% |
| 2025-09-16 | 9.02 | 9.05 | 8.96 | 8.99 | 8.54 | qfq | 9,397,761 | 84,473,657 | -0.33% |
| 2025-09-15 | 9.04 | 9.07 | 8.95 | 9.02 | 8.56 | qfq | 18,528,238 | 166,855,114 | -0.33% |
| 2025-09-12 | 9.21 | 9.21 | 9.04 | 9.05 | 8.59 | qfq | 21,630,821 | 197,228,660 | -1.74% |
| 2025-09-11 | 9.16 | 9.23 | 9.15 | 9.21 | 8.75 | qfq | 13,243,139 | 121,804,608 | 0.22% |
| 2025-09-10 | 9.18 | 9.21 | 9.13 | 9.19 | 8.73 | qfq | 9,024,659 | 82,882,001 | 0.22% |
| 2025-09-09 | 9.19 | 9.22 | 9.13 | 9.17 | 8.71 | qfq | 10,129,956 | 92,841,251 | -0.33% |
| 2025-09-08 | 9.17 | 9.22 | 9.13 | 9.20 | 8.74 | qfq | 10,510,614 | 96,439,709 | 0.55% |
| 2025-09-05 | 9.22 | 9.22 | 9.11 | 9.15 | 8.69 | qfq | 11,938,426 | 109,132,703 | -0.65% |
| 2025-09-04 | 9.01 | 9.22 | 9.01 | 9.21 | 8.75 | qfq | 19,610,300 | 179,292,052 | 1.99% |
| 2025-09-03 | 9.08 | 9.08 | 8.98 | 9.03 | 8.57 | qfq | 7,354,400 | 66,367,262 | -0.44% |
| 2025-09-02 | 9.00 | 9.07 | 8.99 | 9.07 | 8.61 | qfq | 10,774,171 | 97,218,565 | 0.67% |
| 2025-09-01 | 9.03 | 9.08 | 8.99 | 9.01 | 8.56 | qfq | 12,218,225 | 110,256,225 | -0.33% |
| 2025-08-29 | 9.04 | 9.12 | 9.01 | 9.04 | 8.58 | qfq | 12,418,027 | 112,438,254 | 0.00% |
| 2025-08-28 | 9.13 | 9.15 | 8.98 | 9.04 | 8.58 | qfq | 17,508,897 | 158,696,791 | -0.99% |
| 2025-08-27 | 9.27 | 9.28 | 9.11 | 9.13 | 8.67 | qfq | 20,442,520 | 187,706,200 | -1.19% |
| 2025-08-26 | 9.22 | 9.27 | 9.21 | 9.24 | 8.77 | qfq | 14,353,454 | 132,717,874 | 0.00% |
| 2025-08-25 | 9.22 | 9.26 | 9.19 | 9.24 | 8.77 | qfq | 16,605,341 | 153,212,740 | 0.33% |
| 2025-08-22 | 9.21 | 9.23 | 9.13 | 9.21 | 8.75 | qfq | 14,795,354 | 135,681,314 | -0.11% |
| 2025-08-21 | 9.20 | 9.27 | 9.18 | 9.22 | 8.75 | qfq | 14,421,254 | 132,923,256 | 0.22% |
| 2025-08-20 | 9.20 | 9.21 | 9.11 | 9.20 | 8.74 | qfq | 12,244,021 | 112,009,897 | 0.11% |
| 2025-08-19 | 9.21 | 9.24 | 9.17 | 9.19 | 8.73 | qfq | 8,297,598 | 76,288,860 | -0.33% |
| 2025-08-18 | 9.25 | 9.28 | 9.22 | 9.22 | 8.75 | qfq | 9,976,523 | 92,285,331 | -0.32% |
| 2025-08-15 | 9.20 | 9.26 | 9.16 | 9.25 | 8.78 | qfq | 7,882,848 | 72,654,900 | 0.65% |
| 2025-08-14 | 9.27 | 9.30 | 9.19 | 9.19 | 8.73 | qfq | 8,313,327 | 76,898,205 | -0.86% |
| 2025-08-13 | 9.23 | 9.28 | 9.20 | 9.27 | 8.80 | qfq | 7,759,586 | 71,725,452 | 0.65% |
| 2025-08-12 | 9.24 | 9.27 | 9.20 | 9.21 | 8.75 | qfq | 9,416,900 | 86,906,555 | -0.22% |
| 2025-08-11 | 9.28 | 9.30 | 9.21 | 9.23 | 8.76 | qfq | 11,398,119 | 105,320,360 | -0.54% |
| 2025-08-08 | 9.28 | 9.32 | 9.24 | 9.28 | 8.81 | qfq | 6,396,700 | 59,378,688 | 0.22% |
| 2025-08-07 | 9.36 | 9.36 | 9.25 | 9.26 | 8.79 | qfq | 10,751,092 | 99,787,869 | -0.86% |
| 2025-08-06 | 9.43 | 9.45 | 9.33 | 9.34 | 8.87 | qfq | 11,490,140 | 107,560,162 | -1.06% |
| 2025-08-05 | 9.39 | 9.44 | 9.35 | 9.44 | 8.96 | qfq | 7,335,610 | 68,945,038 | 0.64% |
| 2025-08-04 | 9.37 | 9.42 | 9.33 | 9.38 | 8.91 | qfq | 5,476,345 | 51,348,656 | 0.00% |
| 2025-08-01 | 9.34 | 9.42 | 9.30 | 9.38 | 8.91 | qfq | 5,743,985 | 53,760,966 | 1.08% |
| 2025-07-31 | 9.43 | 9.45 | 9.26 | 9.28 | 8.81 | qfq | 8,687,182 | 81,101,767 | -1.80% |
| 2025-07-30 | 9.40 | 9.51 | 9.39 | 9.45 | 8.97 | qfq | 5,952,566 | 56,285,958 | 0.53% |
| 2025-07-29 | 9.53 | 9.58 | 9.35 | 9.40 | 8.93 | qfq | 9,114,698 | 86,060,138 | -1.26% |
| 2025-07-28 | 9.50 | 9.56 | 9.47 | 9.52 | 9.04 | qfq | 8,824,000 | 83,900,495 | 0.21% |
| 2025-07-25 | 9.53 | 9.60 | 9.48 | 9.50 | 9.02 | qfq | 7,429,275 | 70,853,135 | -0.21% |
| 2025-07-24 | 9.50 | 9.53 | 9.43 | 9.52 | 9.04 | qfq | 9,220,777 | 87,451,516 | 0.32% |
| 2025-07-23 | 9.51 | 9.58 | 9.48 | 9.49 | 9.01 | qfq | 8,778,804 | 83,626,012 | 0.11% |
| 2025-07-22 | 9.48 | 9.51 | 9.43 | 9.48 | 9.00 | qfq | 9,279,005 | 87,825,525 | 0.00% |
| 2025-07-21 | 9.42 | 9.59 | 9.40 | 9.48 | 9.00 | qfq | 7,175,000 | 68,259,128 | 0.64% |
| 2025-07-18 | 9.43 | 9.45 | 9.36 | 9.42 | 8.94 | qfq | 6,120,066 | 57,506,688 | 0.00% |
| 2025-07-17 | 9.46 | 9.49 | 9.36 | 9.42 | 8.94 | qfq | 6,006,940 | 56,535,041 | -0.42% |
| 2025-07-16 | 9.47 | 9.51 | 9.39 | 9.46 | 8.98 | qfq | 5,760,283 | 54,458,591 | 0.11% |
| 2025-07-15 | 9.46 | 9.52 | 9.36 | 9.45 | 8.97 | qfq | 7,445,383 | 70,241,165 | -0.11% |
| 2025-07-14 | 9.37 | 9.60 | 9.37 | 9.46 | 8.98 | qfq | 8,758,255 | 83,297,294 | 0.96% |
| 2025-07-11 | 9.39 | 9.44 | 9.36 | 9.37 | 8.90 | qfq | 7,327,380 | 68,836,946 | -0.11% |
| 2025-07-10 | 9.36 | 9.38 | 9.31 | 9.38 | 8.91 | qfq | 4,603,800 | 43,031,301 | 0.43% |
| 2025-07-09 | 9.39 | 9.42 | 9.31 | 9.34 | 8.87 | qfq | 6,936,160 | 64,869,059 | -0.32% |
| 2025-07-08 | 9.41 | 9.49 | 9.32 | 9.37 | 8.90 | qfq | 7,112,500 | 66,707,989 | -0.21% |
| 2025-07-07 | 9.22 | 9.40 | 9.21 | 9.39 | 8.92 | qfq | 9,021,054 | 84,114,912 | 1.51% |
| 2025-07-04 | 9.32 | 9.39 | 9.21 | 9.25 | 8.78 | qfq | 12,839,810 | 119,214,914 | -5.03% |
| 2025-07-03 | 9.82 | 9.83 | 9.73 | 9.74 | 8.81 | qfq | 9,586,091 | 93,650,439 | -0.71% |
| 2025-07-02 | 9.65 | 9.86 | 9.63 | 9.81 | 8.87 | qfq | 11,492,600 | 112,416,985 | 1.66% |
| 2025-07-01 | 9.64 | 9.73 | 9.62 | 9.65 | 8.73 | qfq | 6,711,845 | 64,972,568 | 0.10% |
| 2025-06-30 | 9.59 | 9.67 | 9.54 | 9.64 | 8.72 | qfq | 9,071,293 | 87,034,967 | 0.73% |
| 2025-06-27 | 9.83 | 9.87 | 9.53 | 9.57 | 8.65 | qfq | 14,896,124 | 144,182,909 | -2.35% |
| 2025-06-26 | 9.64 | 9.86 | 9.57 | 9.80 | 8.86 | qfq | 13,673,667 | 133,010,820 | 1.87% |
| 2025-06-25 | 9.42 | 9.64 | 9.40 | 9.62 | 8.70 | qfq | 16,959,541 | 161,871,039 | 2.34% |
| 2025-06-24 | 9.39 | 9.42 | 9.34 | 9.40 | 8.50 | qfq | 7,853,507 | 73,687,680 | 0.21% |
| 2025-06-23 | 9.52 | 9.53 | 9.38 | 9.38 | 8.48 | qfq | 12,206,900 | 115,137,799 | -1.47% |
| 2025-06-20 | 9.47 | 9.53 | 9.45 | 9.52 | 8.61 | qfq | 7,170,463 | 68,110,215 | 0.53% |
| 2025-06-19 | 9.51 | 9.52 | 9.44 | 9.47 | 8.56 | qfq | 5,986,500 | 56,689,110 | -0.32% |
| 2025-06-18 | 9.51 | 9.57 | 9.50 | 9.50 | 8.59 | qfq | 6,289,423 | 59,909,162 | -0.21% |
| 2025-06-17 | 9.47 | 9.53 | 9.40 | 9.52 | 8.61 | qfq | 9,008,774 | 85,273,434 | 0.74% |
| 2025-06-16 | 9.46 | 9.50 | 9.42 | 9.45 | 8.55 | qfq | 13,750,178 | 129,994,328 | -0.21% |
| 2025-06-13 | 9.51 | 9.54 | 9.44 | 9.47 | 8.56 | qfq | 14,597,756 | 138,491,967 | -0.42% |
| 2025-06-12 | 9.61 | 9.61 | 9.50 | 9.51 | 8.60 | qfq | 10,169,687 | 96,920,948 | -1.04% |
| 2025-06-11 | 9.54 | 9.61 | 9.52 | 9.61 | 8.69 | qfq | 8,503,291 | 81,458,390 | 0.73% |
| 2025-06-10 | 9.50 | 9.62 | 9.48 | 9.54 | 8.63 | qfq | 11,405,111 | 108,875,209 | 0.63% |
| 2025-06-09 | 9.47 | 9.50 | 9.45 | 9.48 | 8.57 | qfq | 7,759,629 | 73,511,622 | 0.21% |
| 2025-06-06 | 9.46 | 9.48 | 9.43 | 9.46 | 8.55 | qfq | 6,078,329 | 57,472,609 | 0.11% |
| 2025-06-05 | 9.50 | 9.52 | 9.43 | 9.45 | 8.55 | qfq | 7,739,869 | 73,287,032 | -0.42% |
| 2025-06-04 | 9.49 | 9.51 | 9.45 | 9.49 | 8.58 | qfq | 5,147,569 | 48,769,053 | 0.21% |
| 2025-06-03 | 9.54 | 9.54 | 9.42 | 9.47 | 8.56 | qfq | 13,556,028 | 128,188,759 | -1.04% |
| 2025-05-30 | 9.54 | 9.59 | 9.51 | 9.57 | 8.65 | qfq | 7,239,607 | 69,108,022 | 0.42% |
| 2025-05-29 | 9.51 | 9.53 | 9.47 | 9.53 | 8.62 | qfq | 5,555,800 | 52,813,941 | 0.42% |
| 2025-05-28 | 9.50 | 9.57 | 9.47 | 9.49 | 8.58 | qfq | 5,543,935 | 52,690,996 | -0.32% |
| 2025-05-27 | 9.50 | 9.56 | 9.47 | 9.52 | 8.61 | qfq | 4,857,623 | 46,210,397 | 0.21% |
| 2025-05-26 | 9.50 | 9.53 | 9.46 | 9.50 | 8.59 | qfq | 4,546,257 | 43,160,025 | 0.21% |
| 2025-05-23 | 9.57 | 9.59 | 9.47 | 9.48 | 8.57 | qfq | 5,587,263 | 53,237,015 | -0.63% |
| 2025-05-22 | 9.66 | 9.66 | 9.54 | 9.54 | 8.63 | qfq | 5,985,547 | 57,362,305 | -1.24% |
| 2025-05-21 | 9.68 | 9.72 | 9.60 | 9.66 | 8.74 | qfq | 6,472,755 | 62,543,811 | 0.00% |
| 2025-05-20 | 9.53 | 9.69 | 9.53 | 9.66 | 8.74 | qfq | 7,308,249 | 70,460,012 | 1.15% |
| 2025-05-19 | 9.52 | 9.58 | 9.48 | 9.55 | 8.64 | qfq | 5,964,217 | 56,963,998 | 0.53% |
| 2025-05-16 | 9.59 | 9.59 | 9.47 | 9.50 | 8.59 | qfq | 7,244,933 | 68,900,142 | -0.73% |
| 2025-05-15 | 9.60 | 9.64 | 9.57 | 9.57 | 8.65 | qfq | 7,386,123 | 70,931,689 | -0.21% |
| 2025-05-14 | 9.63 | 9.63 | 9.52 | 9.59 | 8.67 | qfq | 7,929,401 | 75,813,790 | -0.31% |
| 2025-05-13 | 9.66 | 9.67 | 9.57 | 9.62 | 8.70 | qfq | 6,883,100 | 66,094,998 | -0.21% |
| 2025-05-12 | 9.63 | 9.66 | 9.55 | 9.64 | 8.72 | qfq | 8,517,668 | 81,835,443 | 0.42% |
| 2025-05-09 | 9.63 | 9.75 | 9.57 | 9.60 | 8.68 | qfq | 8,663,061 | 83,355,543 | -0.31% |
| 2025-05-08 | 9.54 | 9.66 | 9.48 | 9.63 | 8.71 | qfq | 12,866,341 | 123,174,967 | 1.37% |
| 2025-05-07 | 9.51 | 9.63 | 9.48 | 9.50 | 8.59 | qfq | 13,117,620 | 125,222,060 | 0.32% |
| 2025-05-06 | 9.72 | 9.76 | 9.44 | 9.47 | 8.56 | qfq | 24,214,127 | 230,126,829 | -2.67% |
| 2025-04-30 | 9.91 | 9.94 | 9.59 | 9.73 | 8.80 | qfq | 21,542,863 | 209,091,359 | -2.60% |
| 2025-04-29 | 9.98 | 10.04 | 9.91 | 9.99 | 9.03 | qfq | 7,928,802 | 79,021,119 | -0.20% |
| 2025-04-28 | 9.99 | 10.08 | 9.93 | 10.01 | 9.05 | qfq | 6,976,100 | 69,921,968 | 0.40% |
| 2025-04-25 | 10.02 | 10.08 | 9.86 | 9.97 | 9.02 | qfq | 7,454,936 | 74,208,365 | -0.60% |
| 2025-04-24 | 9.90 | 10.05 | 9.90 | 10.03 | 9.07 | qfq | 6,997,809 | 69,981,723 | 1.42% |
| 2025-04-23 | 9.98 | 10.03 | 9.89 | 9.89 | 8.94 | qfq | 9,925,267 | 98,620,116 | -0.90% |
| 2025-04-22 | 9.96 | 10.03 | 9.94 | 9.98 | 9.02 | qfq | 6,240,036 | 62,295,256 | 0.20% |
| 2025-04-21 | 9.97 | 10.07 | 9.93 | 9.96 | 9.01 | qfq | 7,225,014 | 72,168,127 | -0.40% |
| 2025-04-18 | 10.09 | 10.12 | 9.91 | 10.00 | 9.04 | qfq | 11,910,387 | 119,107,194 | -0.89% |
| 2025-04-17 | 10.24 | 10.27 | 10.05 | 10.09 | 9.12 | qfq | 11,931,976 | 121,170,127 | -1.56% |
| 2025-04-16 | 10.24 | 10.32 | 10.15 | 10.25 | 9.27 | qfq | 13,845,340 | 141,701,794 | 0.00% |
| 2025-04-15 | 9.97 | 10.32 | 9.95 | 10.25 | 9.27 | qfq | 26,620,306 | 270,293,583 | 4.17% |
| 2025-04-14 | 9.75 | 9.96 | 9.68 | 9.84 | 8.90 | qfq | 25,294,190 | 249,911,512 | 0.10% |
| 2025-04-11 | 9.87 | 9.99 | 9.79 | 9.83 | 8.89 | qfq | 15,396,517 | 152,011,736 | -1.11% |
| 2025-04-10 | 9.88 | 9.99 | 9.68 | 9.94 | 8.99 | qfq | 18,550,251 | 183,797,293 | -0.10% |
| 2025-04-09 | 9.84 | 10.05 | 9.62 | 9.95 | 9.00 | qfq | 24,952,074 | 245,713,912 | 0.71% |
| 2025-04-08 | 9.61 | 9.92 | 9.57 | 9.88 | 8.93 | qfq | 32,674,033 | 319,952,313 | 3.89% |
| 2025-04-07 | 9.50 | 9.80 | 9.30 | 9.51 | 8.60 | qfq | 42,551,119 | 406,391,494 | -2.66% |
| 2025-04-03 | 9.46 | 9.89 | 9.41 | 9.77 | 8.83 | qfq | 37,706,359 | 366,466,363 | 3.39% |
| 2025-04-02 | 9.40 | 9.49 | 9.32 | 9.45 | 8.55 | qfq | 21,276,954 | 200,052,491 | 0.21% |
| 2025-04-01 | 9.25 | 9.45 | 9.13 | 9.43 | 8.53 | qfq | 24,605,508 | 228,874,453 | 2.17% |
| 2025-03-31 | 9.16 | 9.33 | 9.16 | 9.23 | 8.35 | qfq | 22,582,953 | 209,160,402 | 0.44% |
| 2025-03-28 | 9.18 | 9.26 | 9.12 | 9.19 | 8.31 | qfq | 9,222,400 | 84,638,778 | 0.22% |
| 2025-03-27 | 9.26 | 9.28 | 9.15 | 9.17 | 8.29 | qfq | 11,220,400 | 103,091,312 | -0.86% |
| 2025-03-26 | 9.14 | 9.27 | 9.10 | 9.25 | 8.36 | qfq | 18,512,726 | 170,596,379 | 0.98% |
| 2025-03-25 | 9.12 | 9.19 | 9.06 | 9.16 | 8.28 | qfq | 15,785,020 | 144,303,576 | 0.22% |
| 2025-03-24 | 8.89 | 9.21 | 8.89 | 9.14 | 8.27 | qfq | 38,858,829 | 353,845,649 | 3.63% |
| 2025-03-21 | 8.86 | 8.93 | 8.80 | 8.82 | 7.98 | qfq | 10,724,300 | 94,996,850 | -0.56% |
| 2025-03-20 | 8.94 | 8.97 | 8.85 | 8.87 | 8.02 | qfq | 12,714,000 | 113,123,948 | -0.89% |
| 2025-03-19 | 8.96 | 9.01 | 8.91 | 8.95 | 8.09 | qfq | 10,709,788 | 95,922,431 | 0.00% |
| 2025-03-18 | 8.96 | 8.97 | 8.91 | 8.95 | 8.09 | qfq | 9,935,160 | 88,730,459 | 0.11% |
| 2025-03-17 | 8.91 | 8.97 | 8.90 | 8.94 | 8.08 | qfq | 10,719,705 | 95,715,866 | 0.34% |
| 2025-03-14 | 8.93 | 8.94 | 8.87 | 8.91 | 8.06 | qfq | 12,395,190 | 110,478,472 | 0.00% |
| 2025-03-13 | 8.83 | 8.96 | 8.82 | 8.91 | 8.06 | qfq | 11,369,303 | 101,116,305 | 0.91% |
| 2025-03-12 | 8.84 | 8.87 | 8.78 | 8.83 | 7.98 | qfq | 7,033,595 | 62,143,383 | 0.00% |
| 2025-03-11 | 8.83 | 8.86 | 8.77 | 8.83 | 7.98 | qfq | 7,958,798 | 70,112,323 | -0.11% |
| 2025-03-10 | 8.79 | 8.89 | 8.74 | 8.84 | 7.99 | qfq | 13,270,685 | 117,252,581 | 0.68% |
| 2025-03-07 | 8.79 | 8.87 | 8.77 | 8.78 | 7.94 | qfq | 10,814,619 | 95,280,311 | -0.68% |
| 2025-03-06 | 9.03 | 9.03 | 8.72 | 8.84 | 7.99 | qfq | 36,613,684 | 323,656,257 | -1.89% |
| 2025-03-05 | 9.12 | 9.12 | 8.95 | 9.01 | 8.15 | qfq | 10,475,608 | 94,402,862 | -1.10% |
| 2025-03-04 | 9.10 | 9.16 | 9.08 | 9.11 | 8.24 | qfq | 6,315,100 | 57,598,330 | 0.11% |
| 2025-03-03 | 9.08 | 9.21 | 9.05 | 9.10 | 8.23 | qfq | 10,165,499 | 92,767,316 | 0.11% |
| 2025-02-28 | 9.09 | 9.17 | 9.05 | 9.09 | 8.22 | qfq | 9,735,419 | 88,627,858 | -0.11% |
| 2025-02-27 | 9.12 | 9.14 | 9.06 | 9.10 | 8.23 | qfq | 7,500,365 | 68,223,220 | -0.33% |
| 2025-02-26 | 9.01 | 9.15 | 8.99 | 9.13 | 8.26 | qfq | 10,531,872 | 95,858,644 | 1.56% |
| 2025-02-25 | 9.13 | 9.14 | 8.98 | 8.99 | 8.13 | qfq | 11,300,300 | 102,244,066 | -1.53% |
| 2025-02-24 | 9.11 | 9.20 | 9.09 | 9.13 | 8.26 | qfq | 9,405,086 | 86,063,590 | 0.11% |
| 2025-02-21 | 9.19 | 9.21 | 9.08 | 9.12 | 8.25 | qfq | 12,371,967 | 112,794,335 | -0.76% |
| 2025-02-20 | 9.20 | 9.22 | 9.13 | 9.19 | 8.31 | qfq | 7,660,100 | 70,303,880 | -0.11% |
| 2025-02-19 | 9.17 | 9.22 | 9.13 | 9.20 | 8.32 | qfq | 8,926,449 | 81,929,343 | 0.44% |
| 2025-02-18 | 9.17 | 9.25 | 9.12 | 9.16 | 8.28 | qfq | 10,767,936 | 98,931,616 | 0.11% |
| 2025-02-17 | 9.22 | 9.24 | 9.12 | 9.15 | 8.27 | qfq | 13,443,304 | 123,185,877 | -0.65% |
| 2025-02-14 | 9.29 | 9.37 | 9.20 | 9.21 | 8.33 | qfq | 12,555,631 | 116,164,887 | -0.86% |
| 2025-02-13 | 9.35 | 9.40 | 9.25 | 9.29 | 8.40 | qfq | 10,893,480 | 101,531,707 | -0.43% |
| 2025-02-12 | 9.37 | 9.41 | 9.26 | 9.33 | 8.44 | qfq | 12,409,927 | 115,676,960 | -0.43% |
| 2025-02-11 | 9.34 | 9.41 | 9.32 | 9.37 | 8.47 | qfq | 8,836,700 | 82,688,322 | 0.32% |
| 2025-02-10 | 9.54 | 9.54 | 9.30 | 9.34 | 8.45 | qfq | 16,084,951 | 150,862,816 | -1.68% |
| 2025-02-07 | 9.60 | 9.64 | 9.46 | 9.50 | 8.59 | qfq | 13,345,000 | 127,424,570 | -1.04% |
| 2025-02-06 | 9.60 | 9.63 | 9.47 | 9.60 | 8.68 | qfq | 9,405,645 | 89,681,207 | 0.00% |
| 2025-02-05 | 9.81 | 9.83 | 9.54 | 9.60 | 8.68 | qfq | 9,057,999 | 87,361,480 | -1.54% |
| 2025-01-27 | 9.58 | 9.83 | 9.53 | 9.75 | 8.82 | qfq | 11,174,914 | 108,820,379 | 1.67% |
| 2025-01-24 | 9.58 | 9.60 | 9.35 | 9.59 | 8.67 | qfq | 9,541,804 | 90,813,552 | 0.21% |
| 2025-01-23 | 9.49 | 9.62 | 9.47 | 9.57 | 8.65 | qfq | 14,398,693 | 137,475,543 | 1.06% |
| 2025-01-22 | 9.33 | 9.49 | 9.25 | 9.47 | 8.56 | qfq | 13,147,880 | 123,444,007 | 1.39% |
| 2025-01-21 | 9.34 | 9.38 | 9.25 | 9.34 | 8.45 | qfq | 7,397,599 | 68,775,762 | 0.54% |
| 2025-01-20 | 9.45 | 9.52 | 9.27 | 9.29 | 8.40 | qfq | 12,931,000 | 121,176,931 | -1.48% |
| 2025-01-17 | 9.42 | 9.49 | 9.27 | 9.43 | 8.53 | qfq | 8,980,332 | 84,458,023 | 0.00% |
| 2025-01-16 | 9.77 | 9.84 | 9.39 | 9.43 | 8.53 | qfq | 12,109,608 | 115,457,181 | -2.18% |
| 2025-01-15 | 9.28 | 9.70 | 9.28 | 9.64 | 8.72 | qfq | 19,424,879 | 185,320,734 | 3.21% |
| 2025-01-14 | 9.12 | 9.35 | 9.11 | 9.34 | 8.45 | qfq | 15,255,388 | 141,655,334 | 2.41% |
| 2025-01-13 | 9.13 | 9.21 | 9.07 | 9.12 | 8.25 | qfq | 10,651,959 | 97,408,655 | -0.11% |
| 2025-01-10 | 9.15 | 9.21 | 9.09 | 9.13 | 8.26 | qfq | 8,660,700 | 79,265,595 | -0.54% |
| 2025-01-09 | 9.30 | 9.31 | 9.16 | 9.18 | 8.30 | qfq | 10,517,776 | 96,776,789 | -1.71% |
| 2025-01-08 | 9.35 | 9.44 | 9.23 | 9.34 | 8.45 | qfq | 11,537,320 | 107,584,149 | 0.00% |
| 2025-01-07 | 9.56 | 9.60 | 9.31 | 9.34 | 8.45 | qfq | 12,544,200 | 118,064,477 | -2.40% |
| 2025-01-06 | 9.57 | 9.66 | 9.44 | 9.57 | 8.65 | qfq | 18,010,926 | 171,894,143 | -0.10% |
| 2025-01-03 | 9.71 | 9.78 | 9.55 | 9.58 | 8.66 | qfq | 16,680,340 | 161,025,690 | -1.03% |
| 2025-01-02 | 9.95 | 10.11 | 9.60 | 9.68 | 8.75 | qfq | 21,529,521 | 212,389,452 | -2.71% |
| 2024-12-31 | 9.90 | 10.05 | 9.90 | 9.95 | 9.00 | qfq | 16,283,493 | 162,602,209 | 0.51% |
| 2024-12-30 | 9.90 | 10.04 | 9.85 | 9.90 | 8.95 | qfq | 15,598,703 | 155,226,849 | -0.10% |
| 2024-12-27 | 9.86 | 9.93 | 9.72 | 9.91 | 8.96 | qfq | 14,036,383 | 138,069,026 | 0.41% |
| 2024-12-26 | 9.99 | 10.06 | 9.82 | 9.87 | 8.93 | qfq | 14,376,226 | 142,384,243 | -1.30% |
| 2024-12-25 | 9.99 | 10.05 | 9.87 | 10.00 | 9.04 | qfq | 12,742,390 | 126,967,351 | 0.10% |
| 2024-12-24 | 9.88 | 10.02 | 9.85 | 9.99 | 9.03 | qfq | 13,213,080 | 131,484,841 | 0.91% |
| 2024-12-23 | 9.70 | 9.99 | 9.68 | 9.90 | 8.95 | qfq | 21,388,406 | 210,931,702 | 1.75% |
| 2024-12-20 | 9.70 | 9.75 | 9.62 | 9.73 | 8.80 | qfq | 13,248,892 | 128,257,976 | 0.31% |
| 2024-12-19 | 9.76 | 9.85 | 9.65 | 9.70 | 8.77 | qfq | 15,214,632 | 147,807,088 | -1.32% |
| 2024-12-18 | 9.60 | 9.86 | 9.57 | 9.83 | 8.89 | qfq | 24,503,679 | 239,834,039 | 2.93% |
| 2024-12-17 | 9.62 | 9.77 | 9.52 | 9.55 | 8.64 | qfq | 19,550,650 | 188,022,156 | -0.83% |
| 2024-12-16 | 9.39 | 9.72 | 9.39 | 9.63 | 8.71 | qfq | 26,658,583 | 256,143,738 | 2.23% |
| 2024-12-13 | 9.57 | 9.59 | 9.39 | 9.42 | 8.52 | qfq | 27,513,038 | 260,690,461 | -1.77% |
| 2024-12-12 | 9.58 | 9.69 | 9.49 | 9.59 | 8.67 | qfq | 17,934,952 | 172,302,742 | 0.42% |
| 2024-12-11 | 9.60 | 9.70 | 9.53 | 9.55 | 8.64 | qfq | 13,159,100 | 126,381,678 | -0.73% |
| 2024-12-10 | 9.76 | 9.80 | 9.60 | 9.62 | 8.70 | qfq | 17,280,185 | 167,174,437 | -0.21% |
| 2024-12-09 | 9.68 | 9.70 | 9.58 | 9.64 | 8.72 | qfq | 13,022,711 | 125,556,332 | -0.31% |
| 2024-12-06 | 9.40 | 9.75 | 9.35 | 9.67 | 8.74 | qfq | 26,178,003 | 251,265,668 | 3.20% |
| 2024-12-05 | 9.26 | 9.37 | 9.22 | 9.37 | 8.47 | qfq | 12,853,900 | 119,774,286 | 1.08% |
| 2024-12-04 | 9.23 | 9.33 | 9.13 | 9.27 | 8.38 | qfq | 15,520,681 | 143,269,745 | 0.11% |
| 2024-12-03 | 9.20 | 9.30 | 9.13 | 9.26 | 8.37 | qfq | 17,478,543 | 161,181,360 | 0.65% |
| 2024-12-02 | 9.18 | 9.26 | 8.98 | 9.20 | 8.32 | qfq | 19,051,360 | 174,660,233 | 0.44% |
| 2024-11-29 | 9.38 | 9.46 | 9.09 | 9.16 | 8.28 | qfq | 32,402,052 | 300,831,703 | -2.55% |
| 2024-11-28 | 9.44 | 9.48 | 9.36 | 9.40 | 8.50 | qfq | 8,751,190 | 82,384,616 | -0.42% |
| 2024-11-27 | 9.35 | 9.45 | 9.23 | 9.44 | 8.54 | qfq | 9,148,882 | 85,581,072 | 0.75% |
| 2024-11-26 | 9.40 | 9.48 | 9.36 | 9.37 | 8.47 | qfq | 4,730,174 | 44,544,786 | -0.64% |
| 2024-11-25 | 9.37 | 9.52 | 9.33 | 9.43 | 8.53 | qfq | 8,821,636 | 83,176,676 | 0.86% |
| 2024-11-22 | 9.62 | 9.70 | 9.35 | 9.35 | 8.46 | qfq | 13,995,343 | 133,126,424 | -3.11% |
| 2024-11-21 | 9.66 | 9.77 | 9.62 | 9.65 | 8.73 | qfq | 9,646,141 | 93,432,974 | -0.41% |
| 2024-11-20 | 9.65 | 9.71 | 9.60 | 9.69 | 8.76 | qfq | 9,323,321 | 90,041,631 | 0.10% |
| 2024-11-19 | 9.68 | 9.78 | 9.55 | 9.68 | 8.75 | qfq | 11,210,153 | 108,043,526 | 0.00% |
| 2024-11-18 | 9.63 | 9.87 | 9.62 | 9.68 | 8.75 | qfq | 21,362,518 | 208,491,191 | 0.73% |
| 2024-11-15 | 9.53 | 9.72 | 9.50 | 9.61 | 8.69 | qfq | 13,071,670 | 126,027,916 | 0.63% |
| 2024-11-14 | 9.73 | 9.80 | 9.54 | 9.55 | 8.64 | qfq | 14,631,064 | 141,110,777 | -1.95% |
| 2024-11-13 | 9.62 | 9.77 | 9.61 | 9.74 | 8.81 | qfq | 15,977,636 | 154,984,300 | 0.62% |
| 2024-11-12 | 9.83 | 9.88 | 9.63 | 9.68 | 8.75 | qfq | 19,000,079 | 185,475,509 | -1.53% |
| 2024-11-11 | 9.78 | 9.95 | 9.72 | 9.83 | 8.89 | qfq | 18,540,009 | 182,246,161 | 0.41% |
| 2024-11-08 | 9.96 | 10.02 | 9.66 | 9.79 | 8.85 | qfq | 26,514,821 | 259,864,251 | -1.61% |
| 2024-11-07 | 9.65 | 10.00 | 9.61 | 9.95 | 9.00 | qfq | 24,110,533 | 237,605,276 | 2.79% |
| 2024-11-06 | 9.67 | 9.78 | 9.60 | 9.68 | 8.75 | qfq | 18,436,624 | 178,448,790 | -0.10% |
| 2024-11-05 | 9.69 | 9.71 | 9.52 | 9.69 | 8.76 | qfq | 17,161,253 | 165,189,749 | 0.41% |
| 2024-11-04 | 9.60 | 9.65 | 9.52 | 9.65 | 8.73 | qfq | 13,636,692 | 130,624,865 | 0.42% |
| 2024-11-01 | 9.40 | 9.74 | 9.35 | 9.61 | 8.69 | qfq | 26,180,567 | 251,081,471 | 1.69% |
| 2024-10-31 | 9.44 | 9.49 | 9.35 | 9.45 | 8.55 | qfq | 14,771,579 | 139,040,029 | -0.11% |
| 2024-10-30 | 9.61 | 9.69 | 9.38 | 9.46 | 8.55 | qfq | 20,972,336 | 198,888,603 | -1.77% |
| 2024-10-29 | 9.77 | 9.93 | 9.53 | 9.63 | 8.71 | qfq | 21,961,984 | 213,242,678 | -1.23% |
| 2024-10-28 | 9.60 | 9.75 | 9.48 | 9.75 | 8.82 | qfq | 21,095,354 | 203,032,492 | 1.77% |
| 2024-10-25 | 9.70 | 9.84 | 9.55 | 9.58 | 8.66 | qfq | 20,531,914 | 197,920,499 | -1.54% |
| 2024-10-24 | 9.68 | 9.77 | 9.63 | 9.73 | 8.80 | qfq | 8,947,140 | 86,968,413 | 0.10% |
| 2024-10-23 | 9.75 | 9.83 | 9.67 | 9.72 | 8.79 | qfq | 13,176,919 | 128,316,219 | -0.31% |
| 2024-10-22 | 9.53 | 9.77 | 9.50 | 9.75 | 8.82 | qfq | 19,339,674 | 187,329,126 | 1.88% |
| 2024-10-21 | 9.65 | 9.67 | 9.49 | 9.57 | 8.65 | qfq | 21,091,988 | 201,459,915 | -0.10% |
| 2024-10-18 | 9.48 | 9.73 | 9.42 | 9.58 | 8.66 | qfq | 22,822,750 | 217,813,179 | 0.84% |
| 2024-10-17 | 9.72 | 9.76 | 9.47 | 9.50 | 8.59 | qfq | 22,161,787 | 211,792,213 | -2.26% |
| 2024-10-16 | 9.47 | 9.92 | 9.42 | 9.72 | 8.79 | qfq | 25,197,226 | 245,125,016 | 3.18% |
| 2024-10-15 | 9.56 | 9.74 | 9.41 | 9.42 | 8.52 | qfq | 21,280,373 | 203,613,145 | -2.38% |
| 2024-10-14 | 9.49 | 9.80 | 9.45 | 9.65 | 8.73 | qfq | 39,822,732 | 384,494,983 | 4.55% |
| 2024-10-11 | 9.51 | 9.56 | 9.16 | 9.23 | 8.35 | qfq | 27,510,221 | 257,310,040 | -1.81% |
| 2024-10-10 | 9.19 | 9.71 | 9.12 | 9.40 | 8.50 | qfq | 43,255,364 | 409,123,096 | 2.84% |
| 2024-10-09 | 9.77 | 9.77 | 9.14 | 9.14 | 8.27 | qfq | 44,037,309 | 415,207,346 | -8.42% |
| 2024-10-08 | 11.03 | 11.03 | 9.65 | 9.98 | 9.02 | qfq | 74,981,181 | 751,683,877 | -0.80% |
| 2024-09-30 | 9.63 | 10.17 | 9.51 | 10.06 | 9.10 | qfq | 37,520,251 | 370,071,828 | 7.25% |
| 2024-09-27 | 9.37 | 9.48 | 9.17 | 9.38 | 8.48 | qfq | 22,486,511 | 209,016,231 | 1.08% |
| 2024-09-26 | 9.36 | 9.38 | 9.09 | 9.28 | 8.39 | qfq | 24,964,481 | 230,327,746 | -0.85% |
| 2024-09-25 | 9.23 | 9.60 | 9.23 | 9.36 | 8.46 | qfq | 19,190,800 | 181,071,524 | 1.85% |
| 2024-09-24 | 8.70 | 9.25 | 8.66 | 9.19 | 8.31 | qfq | 25,589,249 | 231,214,339 | 5.63% |
| 2024-09-23 | 8.48 | 8.72 | 8.42 | 8.70 | 7.87 | qfq | 11,424,732 | 98,119,767 | 2.35% |
| 2024-09-20 | 8.65 | 8.69 | 8.42 | 8.50 | 7.69 | qfq | 15,598,270 | 132,645,770 | -1.62% |
| 2024-09-19 | 8.66 | 8.74 | 8.54 | 8.64 | 7.81 | qfq | 12,448,085 | 107,590,302 | 0.00% |
| 2024-09-18 | 8.81 | 8.82 | 8.56 | 8.64 | 7.81 | qfq | 12,617,206 | 109,064,239 | -1.82% |
| 2024-09-13 | 8.94 | 8.95 | 8.73 | 8.80 | 7.96 | qfq | 18,162,528 | 160,261,466 | -1.35% |
| 2024-09-12 | 8.74 | 9.06 | 8.69 | 8.92 | 8.07 | qfq | 13,113,097 | 117,014,977 | 1.59% |
| 2024-09-11 | 8.92 | 8.92 | 8.69 | 8.78 | 7.94 | qfq | 17,655,243 | 154,626,910 | -2.12% |
| 2024-09-10 | 9.20 | 9.28 | 8.80 | 8.97 | 8.11 | qfq | 18,356,866 | 164,568,704 | -2.50% |
| 2024-09-09 | 9.50 | 9.51 | 9.13 | 9.20 | 8.32 | qfq | 13,636,314 | 126,334,543 | -2.95% |
| 2024-09-06 | 9.63 | 9.79 | 9.47 | 9.48 | 8.57 | qfq | 11,935,321 | 114,895,592 | -1.04% |
| 2024-09-05 | 9.53 | 9.65 | 9.45 | 9.58 | 8.66 | qfq | 9,414,805 | 90,222,438 | 0.21% |
| 2024-09-04 | 9.55 | 9.61 | 9.43 | 9.56 | 8.64 | qfq | 13,327,133 | 126,934,605 | -0.10% |
| 2024-09-03 | 9.82 | 9.95 | 9.43 | 9.57 | 8.65 | qfq | 15,981,223 | 153,509,493 | -2.94% |
| 2024-09-02 | 9.82 | 10.01 | 9.75 | 9.86 | 8.92 | qfq | 12,911,873 | 127,782,467 | 0.20% |
| 2024-08-30 | 9.80 | 9.97 | 9.64 | 9.84 | 8.90 | qfq | 18,521,355 | 182,010,616 | 0.41% |
| 2024-08-29 | 9.93 | 9.97 | 9.80 | 9.80 | 8.86 | qfq | 11,444,683 | 112,988,211 | -1.51% |
| 2024-08-28 | 10.08 | 10.22 | 9.89 | 9.95 | 9.00 | qfq | 9,451,195 | 95,306,203 | -1.58% |
| 2024-08-27 | 10.11 | 10.19 | 9.84 | 10.11 | 9.14 | qfq | 16,693,775 | 167,145,413 | -0.39% |
| 2024-08-26 | 10.89 | 10.92 | 10.04 | 10.15 | 9.18 | qfq | 29,719,544 | 304,805,851 | -7.14% |
| 2024-08-23 | 11.35 | 11.42 | 10.73 | 10.93 | 9.88 | qfq | 23,059,738 | 251,994,721 | -4.87% |
| 2024-08-22 | 11.40 | 11.62 | 11.36 | 11.49 | 10.39 | qfq | 6,910,931 | 79,609,616 | 0.70% |
| 2024-08-21 | 11.58 | 11.63 | 11.14 | 11.41 | 10.32 | qfq | 13,761,352 | 156,105,433 | -2.23% |
| 2024-08-20 | 11.76 | 11.80 | 11.51 | 11.67 | 10.55 | qfq | 8,341,938 | 97,116,864 | -0.68% |
| 2024-08-19 | 11.52 | 11.80 | 11.43 | 11.75 | 10.63 | qfq | 11,865,877 | 138,110,120 | 2.09% |
| 2024-08-16 | 11.61 | 11.66 | 11.41 | 11.51 | 10.41 | qfq | 9,862,498 | 113,576,934 | -0.86% |
| 2024-08-15 | 11.58 | 11.67 | 11.51 | 11.61 | 10.50 | qfq | 9,142,516 | 105,995,112 | -0.17% |
| 2024-08-14 | 11.46 | 11.82 | 11.40 | 11.63 | 10.52 | qfq | 13,251,040 | 154,271,349 | 0.95% |
| 2024-08-13 | 11.50 | 11.68 | 11.45 | 11.52 | 10.42 | qfq | 8,635,565 | 99,622,961 | -0.35% |
| 2024-08-12 | 11.62 | 11.73 | 11.41 | 11.56 | 10.45 | qfq | 10,429,972 | 120,609,817 | -0.43% |
| 2024-08-09 | 11.69 | 11.72 | 11.47 | 11.61 | 10.50 | qfq | 6,821,146 | 78,993,972 | -0.68% |
| 2024-08-08 | 11.59 | 11.80 | 11.54 | 11.69 | 10.57 | qfq | 7,497,423 | 87,450,834 | 0.43% |
| 2024-08-07 | 11.40 | 11.77 | 11.37 | 11.64 | 10.53 | qfq | 12,162,353 | 140,759,272 | 1.84% |
| 2024-08-06 | 11.63 | 11.76 | 11.28 | 11.43 | 10.34 | qfq | 13,195,480 | 150,910,551 | -1.72% |
| 2024-08-05 | 12.00 | 12.03 | 11.57 | 11.63 | 10.52 | qfq | 11,120,743 | 130,514,176 | -3.73% |
| 2024-08-02 | 11.90 | 12.12 | 11.78 | 12.08 | 10.92 | qfq | 12,040,274 | 144,416,003 | 0.83% |
| 2024-08-01 | 11.61 | 12.00 | 11.60 | 11.98 | 10.83 | qfq | 13,032,633 | 154,617,936 | 2.66% |
| 2024-07-31 | 11.82 | 11.87 | 11.48 | 11.67 | 10.55 | qfq | 14,697,693 | 170,953,783 | -1.27% |
| 2024-07-30 | 11.72 | 11.91 | 11.40 | 11.82 | 10.69 | qfq | 12,088,182 | 141,463,092 | 0.51% |
| 2024-07-29 | 11.63 | 11.85 | 11.50 | 11.76 | 10.63 | qfq | 10,596,820 | 123,978,157 | 0.68% |
| 2024-07-26 | 11.91 | 11.99 | 11.28 | 11.68 | 10.56 | qfq | 19,372,811 | 222,819,802 | -1.93% |
| 2024-07-25 | 11.50 | 12.13 | 11.50 | 11.91 | 10.77 | qfq | 19,232,823 | 226,733,051 | 2.94% |
| 2024-07-24 | 11.21 | 11.75 | 11.21 | 11.57 | 10.46 | qfq | 19,016,965 | 219,995,363 | 3.03% |
| 2024-07-23 | 11.11 | 11.33 | 10.98 | 11.23 | 10.16 | qfq | 10,392,612 | 116,169,396 | 0.99% |
| 2024-07-22 | 11.10 | 11.21 | 10.86 | 11.12 | 10.06 | qfq | 10,019,581 | 110,626,654 | 0.09% |
| 2024-07-19 | 11.42 | 11.48 | 11.08 | 11.11 | 10.05 | qfq | 7,173,980 | 80,567,325 | -3.14% |
| 2024-07-18 | 11.15 | 11.59 | 11.12 | 11.47 | 10.37 | qfq | 10,198,135 | 116,388,129 | 2.23% |
| 2024-07-17 | 11.23 | 11.32 | 11.17 | 11.22 | 10.15 | qfq | 8,101,922 | 91,053,717 | -0.09% |
| 2024-07-16 | 11.41 | 11.51 | 11.12 | 11.23 | 10.16 | qfq | 12,542,421 | 140,816,078 | -2.26% |
| 2024-07-15 | 11.45 | 11.55 | 11.33 | 11.49 | 10.39 | qfq | 6,474,272 | 74,148,827 | 0.35% |
| 2024-07-12 | 11.53 | 11.65 | 11.45 | 11.45 | 10.35 | qfq | 5,335,700 | 61,545,157 | -1.12% |
| 2024-07-11 | 11.50 | 11.63 | 11.32 | 11.58 | 10.47 | qfq | 8,907,944 | 102,273,945 | 1.31% |
| 2024-07-10 | 11.88 | 12.05 | 11.41 | 11.43 | 10.34 | qfq | 16,587,165 | 192,546,874 | -4.67% |
| 2024-07-09 | 11.68 | 12.01 | 11.48 | 11.99 | 10.84 | qfq | 13,863,689 | 163,506,335 | 2.48% |
| 2024-07-08 | 11.55 | 11.79 | 11.45 | 11.70 | 10.58 | qfq | 9,822,084 | 114,151,275 | 0.78% |
| 2024-07-05 | 11.39 | 11.65 | 11.31 | 11.61 | 10.50 | qfq | 10,052,583 | 115,568,359 | 1.93% |
| 2024-07-04 | 11.40 | 11.56 | 11.29 | 11.39 | 10.30 | qfq | 10,260,896 | 117,271,491 | -3.72% |
| 2024-07-03 | 11.75 | 11.91 | 11.69 | 11.83 | 10.30 | qfq | 7,903,244 | 93,363,894 | -0.17% |
| 2024-07-02 | 12.01 | 12.05 | 11.71 | 11.85 | 10.32 | qfq | 8,817,933 | 104,423,822 | -1.66% |
| 2024-07-01 | 11.58 | 12.08 | 11.58 | 12.05 | 10.49 | qfq | 12,682,915 | 150,626,585 | 4.06% |
| 2024-06-28 | 11.64 | 11.72 | 11.34 | 11.58 | 10.08 | qfq | 8,924,150 | 103,378,193 | -0.26% |
| 2024-06-27 | 11.85 | 11.96 | 11.51 | 11.61 | 10.11 | qfq | 8,779,270 | 102,408,180 | -2.27% |
| 2024-06-26 | 11.62 | 11.91 | 11.53 | 11.88 | 10.34 | qfq | 9,421,160 | 110,216,964 | 2.41% |
| 2024-06-25 | 11.55 | 11.73 | 11.49 | 11.60 | 10.10 | qfq | 6,736,046 | 78,133,771 | 0.69% |
| 2024-06-24 | 11.77 | 11.86 | 11.38 | 11.52 | 10.03 | qfq | 11,492,463 | 132,894,493 | -2.54% |
| 2024-06-21 | 11.76 | 11.93 | 11.76 | 11.82 | 10.29 | qfq | 6,985,770 | 82,732,304 | -0.17% |
| 2024-06-20 | 11.85 | 11.94 | 11.66 | 11.84 | 10.31 | qfq | 9,328,552 | 109,925,473 | -0.34% |
| 2024-06-19 | 12.06 | 12.13 | 11.78 | 11.88 | 10.34 | qfq | 10,505,492 | 125,198,603 | -1.00% |
| 2024-06-18 | 12.00 | 12.20 | 11.96 | 12.00 | 10.45 | qfq | 9,900,413 | 119,500,610 | -0.25% |
| 2024-06-17 | 11.80 | 12.38 | 11.76 | 12.03 | 10.47 | qfq | 19,544,865 | 236,865,822 | 1.95% |
| 2024-06-14 | 12.16 | 12.28 | 11.80 | 11.80 | 10.27 | qfq | 20,499,935 | 246,015,936 | -2.88% |
| 2024-06-13 | 12.22 | 12.44 | 12.01 | 12.15 | 10.58 | qfq | 13,776,036 | 167,655,633 | -0.82% |
| 2024-06-12 | 11.82 | 12.33 | 11.80 | 12.25 | 10.66 | qfq | 14,041,730 | 169,975,919 | 2.85% |
| 2024-06-11 | 11.89 | 11.96 | 11.60 | 11.91 | 10.37 | qfq | 10,494,235 | 124,047,408 | 0.25% |
| 2024-06-07 | 11.50 | 11.89 | 11.46 | 11.88 | 10.34 | qfq | 11,455,371 | 133,749,225 | 3.39% |
| 2024-06-06 | 11.31 | 11.55 | 11.28 | 11.49 | 10.00 | qfq | 10,575,395 | 120,936,948 | 0.97% |
| 2024-06-05 | 11.60 | 11.63 | 11.33 | 11.38 | 9.91 | qfq | 7,526,943 | 86,069,477 | -1.56% |
| 2024-06-04 | 11.45 | 11.63 | 11.39 | 11.56 | 10.06 | qfq | 8,787,221 | 101,540,678 | 1.05% |
| 2024-06-03 | 11.35 | 11.64 | 11.26 | 11.44 | 9.96 | qfq | 11,726,515 | 134,695,982 | 1.15% |
| 2024-05-31 | 11.55 | 11.67 | 11.24 | 11.31 | 9.85 | qfq | 10,898,282 | 124,156,632 | -1.91% |
| 2024-05-30 | 11.67 | 11.69 | 11.51 | 11.53 | 10.04 | qfq | 5,418,500 | 62,738,726 | -1.28% |
| 2024-05-29 | 11.41 | 11.69 | 11.25 | 11.68 | 10.17 | qfq | 11,410,071 | 132,117,365 | 2.73% |
| 2024-05-28 | 11.30 | 11.54 | 11.27 | 11.37 | 9.90 | qfq | 8,394,238 | 95,672,502 | 0.09% |
| 2024-05-27 | 11.18 | 11.45 | 11.07 | 11.36 | 9.89 | qfq | 7,557,742 | 85,383,018 | 1.79% |
| 2024-05-24 | 11.00 | 11.28 | 10.87 | 11.16 | 9.72 | qfq | 8,449,616 | 94,030,266 | 2.20% |
| 2024-05-23 | 10.97 | 11.03 | 10.88 | 10.92 | 9.51 | qfq | 5,996,107 | 65,609,499 | -0.46% |
| 2024-05-22 | 11.15 | 11.30 | 10.94 | 10.97 | 9.55 | qfq | 8,514,676 | 94,589,300 | -2.05% |
| 2024-05-21 | 11.18 | 11.30 | 11.10 | 11.20 | 9.75 | qfq | 5,750,808 | 64,409,433 | 0.00% |
| 2024-05-20 | 11.13 | 11.24 | 10.90 | 11.20 | 9.75 | qfq | 6,888,450 | 76,705,892 | 0.72% |
| 2024-05-17 | 11.11 | 11.27 | 11.02 | 11.12 | 9.68 | qfq | 7,826,530 | 87,049,044 | 0.09% |
| 2024-05-16 | 11.30 | 11.46 | 11.04 | 11.11 | 9.67 | qfq | 10,776,834 | 120,597,598 | -2.29% |
| 2024-05-15 | 11.40 | 11.58 | 11.22 | 11.37 | 9.90 | qfq | 10,241,419 | 116,304,983 | -0.35% |
| 2024-05-14 | 11.07 | 11.50 | 11.01 | 11.41 | 9.93 | qfq | 13,644,094 | 154,188,200 | 1.78% |
| 2024-05-13 | 10.77 | 11.36 | 10.64 | 11.21 | 9.76 | qfq | 24,250,668 | 266,954,679 | 6.46% |
| 2024-05-10 | 10.59 | 10.64 | 10.50 | 10.53 | 9.17 | qfq | 5,961,502 | 62,861,967 | -0.47% |
| 2024-05-09 | 10.64 | 10.70 | 10.54 | 10.58 | 9.21 | qfq | 5,725,181 | 60,688,501 | 0.00% |
| 2024-05-08 | 10.62 | 10.74 | 10.56 | 10.58 | 9.21 | qfq | 5,885,579 | 62,542,777 | -0.56% |
| 2024-05-07 | 10.59 | 10.67 | 10.47 | 10.64 | 9.26 | qfq | 7,811,525 | 82,538,886 | -0.37% |
| 2024-05-06 | 10.31 | 10.72 | 10.11 | 10.68 | 9.30 | qfq | 18,247,350 | 191,117,080 | 4.60% |
| 2024-04-30 | 10.18 | 10.48 | 10.17 | 10.21 | 8.89 | qfq | 11,790,865 | 121,671,339 | 0.20% |
| 2024-04-29 | 10.25 | 10.28 | 10.01 | 10.19 | 8.87 | qfq | 12,922,708 | 130,618,514 | -0.59% |
| 2024-04-26 | 10.42 | 10.56 | 10.17 | 10.25 | 8.92 | qfq | 11,312,232 | 116,435,510 | -1.63% |
| 2024-04-25 | 10.36 | 10.57 | 10.34 | 10.42 | 9.07 | qfq | 5,068,817 | 53,056,281 | -0.38% |
| 2024-04-24 | 10.40 | 10.49 | 10.32 | 10.46 | 9.11 | qfq | 6,131,632 | 63,820,796 | 0.58% |
| 2024-04-23 | 10.46 | 10.74 | 10.30 | 10.40 | 9.05 | qfq | 12,627,510 | 132,407,520 | -1.14% |
| 2024-04-22 | 10.82 | 10.87 | 10.43 | 10.52 | 9.16 | qfq | 11,459,203 | 121,695,006 | -2.77% |
| 2024-04-19 | 10.42 | 10.82 | 10.35 | 10.82 | 9.42 | qfq | 12,911,007 | 138,462,351 | 3.94% |
| 2024-04-18 | 10.54 | 10.66 | 10.31 | 10.41 | 9.06 | qfq | 8,849,235 | 92,492,541 | -1.33% |
| 2024-04-17 | 10.45 | 10.55 | 10.34 | 10.55 | 9.18 | qfq | 9,656,871 | 100,872,338 | 1.93% |
| 2024-04-16 | 10.37 | 10.59 | 10.29 | 10.35 | 9.01 | qfq | 11,732,305 | 122,297,975 | -0.67% |
| 2024-04-15 | 10.19 | 10.42 | 10.11 | 10.42 | 9.07 | qfq | 11,257,207 | 116,132,013 | 2.06% |
| 2024-04-12 | 10.14 | 10.30 | 10.08 | 10.21 | 8.89 | qfq | 9,132,973 | 92,924,581 | 0.49% |
| 2024-04-11 | 9.75 | 10.18 | 9.70 | 10.16 | 8.85 | qfq | 15,504,841 | 155,438,268 | 2.73% |
| 2024-04-10 | 9.82 | 9.93 | 9.82 | 9.89 | 8.61 | qfq | 7,075,288 | 69,885,812 | 1.02% |
| 2024-04-09 | 9.94 | 10.05 | 9.76 | 9.79 | 8.52 | qfq | 11,123,990 | 109,678,378 | -1.61% |
| 2024-04-08 | 9.73 | 9.96 | 9.72 | 9.95 | 8.66 | qfq | 12,521,476 | 123,742,560 | 2.26% |
| 2024-04-03 | 9.63 | 9.74 | 9.57 | 9.73 | 8.47 | qfq | 6,817,858 | 65,794,384 | 0.62% |
| 2024-04-02 | 9.55 | 9.67 | 9.53 | 9.67 | 8.42 | qfq | 8,188,890 | 78,666,044 | 0.83% |
| 2024-04-01 | 9.83 | 9.87 | 9.51 | 9.59 | 8.35 | qfq | 14,898,691 | 143,145,124 | -2.14% |
| 2024-03-29 | 9.69 | 9.80 | 9.62 | 9.80 | 8.53 | qfq | 7,083,205 | 68,580,772 | 1.34% |
| 2024-03-28 | 9.57 | 9.74 | 9.53 | 9.67 | 8.42 | qfq | 9,811,512 | 94,632,847 | 1.15% |
| 2024-03-27 | 9.73 | 9.80 | 9.55 | 9.56 | 8.32 | qfq | 9,151,023 | 88,361,693 | -2.45% |
| 2024-03-26 | 9.64 | 9.81 | 9.55 | 9.80 | 8.53 | qfq | 9,898,209 | 95,934,073 | 1.66% |
| 2024-03-25 | 9.60 | 9.84 | 9.60 | 9.64 | 8.39 | qfq | 10,187,701 | 99,135,977 | -0.31% |
| 2024-03-22 | 9.61 | 9.72 | 9.49 | 9.67 | 8.42 | qfq | 12,532,768 | 120,926,341 | 0.73% |
| 2024-03-21 | 9.52 | 9.65 | 9.45 | 9.60 | 8.36 | qfq | 9,313,650 | 89,183,150 | 0.42% |
| 2024-03-20 | 9.36 | 9.58 | 9.36 | 9.56 | 8.32 | qfq | 8,299,802 | 78,786,035 | 1.49% |
| 2024-03-19 | 9.50 | 9.51 | 9.39 | 9.42 | 8.20 | qfq | 6,007,738 | 56,715,911 | -0.21% |
| 2024-03-18 | 9.22 | 9.50 | 9.21 | 9.44 | 8.22 | qfq | 10,505,519 | 98,413,421 | 2.28% |
| 2024-03-15 | 9.23 | 9.26 | 9.16 | 9.23 | 8.04 | qfq | 4,036,171 | 37,177,727 | 0.33% |
| 2024-03-14 | 9.17 | 9.29 | 9.14 | 9.20 | 8.01 | qfq | 5,237,391 | 48,287,424 | 0.33% |
| 2024-03-13 | 9.42 | 9.43 | 9.15 | 9.17 | 7.98 | qfq | 9,821,228 | 90,442,668 | -2.55% |
| 2024-03-12 | 9.57 | 9.57 | 9.21 | 9.41 | 8.19 | qfq | 19,281,082 | 180,826,048 | -1.57% |
| 2024-03-11 | 9.50 | 9.61 | 9.39 | 9.56 | 8.32 | qfq | 12,977,196 | 123,365,746 | 0.95% |
| 2024-03-08 | 9.43 | 9.53 | 9.39 | 9.47 | 8.24 | qfq | 8,148,494 | 77,235,700 | 0.32% |
| 2024-03-07 | 9.42 | 9.49 | 9.37 | 9.44 | 8.22 | qfq | 9,639,719 | 90,985,947 | 0.75% |
| 2024-03-06 | 9.31 | 9.48 | 9.31 | 9.37 | 8.16 | qfq | 9,410,264 | 88,546,429 | 0.64% |
| 2024-03-05 | 9.20 | 9.38 | 9.15 | 9.31 | 8.11 | qfq | 12,014,366 | 111,548,753 | 0.87% |
| 2024-03-04 | 9.06 | 9.25 | 8.98 | 9.23 | 8.04 | qfq | 11,569,953 | 105,216,995 | 2.10% |
| 2024-03-01 | 9.07 | 9.11 | 9.03 | 9.04 | 7.87 | qfq | 6,889,532 | 62,455,979 | -0.88% |
| 2024-02-29 | 9.01 | 9.17 | 8.91 | 9.12 | 7.94 | qfq | 12,140,027 | 109,624,096 | 0.88% |
| 2024-02-28 | 9.18 | 9.22 | 9.02 | 9.04 | 7.87 | qfq | 12,988,278 | 118,379,100 | -1.53% |
| 2024-02-27 | 9.03 | 9.20 | 8.95 | 9.18 | 7.99 | qfq | 12,072,232 | 110,090,899 | 1.10% |
| 2024-02-26 | 9.36 | 9.40 | 8.92 | 9.08 | 7.90 | qfq | 29,581,775 | 268,732,761 | -5.12% |
| 2024-02-23 | 9.68 | 9.73 | 9.45 | 9.57 | 8.33 | qfq | 13,234,474 | 126,943,773 | -1.44% |
| 2024-02-22 | 9.48 | 9.75 | 9.44 | 9.71 | 8.45 | qfq | 13,012,643 | 125,038,806 | 1.89% |
| 2024-02-21 | 9.45 | 9.71 | 9.33 | 9.53 | 8.30 | qfq | 14,718,847 | 140,629,685 | 0.53% |
| 2024-02-20 | 9.25 | 9.55 | 9.18 | 9.48 | 8.25 | qfq | 11,733,065 | 110,483,236 | 1.94% |
| 2024-02-19 | 9.02 | 9.34 | 8.98 | 9.30 | 8.10 | qfq | 17,633,044 | 162,361,465 | 2.88% |
| 2024-02-08 | 8.75 | 9.15 | 8.59 | 9.04 | 7.87 | qfq | 15,601,183 | 138,481,184 | 2.73% |
| 2024-02-07 | 8.88 | 8.97 | 8.72 | 8.80 | 7.66 | qfq | 11,446,656 | 101,123,051 | -0.68% |
| 2024-02-06 | 8.55 | 9.04 | 8.48 | 8.86 | 7.71 | qfq | 12,639,566 | 110,660,615 | 2.43% |
| 2024-02-05 | 8.66 | 8.87 | 8.34 | 8.65 | 7.53 | qfq | 16,245,960 | 140,105,549 | -1.14% |
| 2024-02-02 | 8.62 | 8.94 | 8.54 | 8.75 | 7.62 | qfq | 19,924,350 | 174,648,141 | 1.39% |
| 2024-02-01 | 8.74 | 8.96 | 8.61 | 8.63 | 7.51 | qfq | 14,780,296 | 129,454,774 | -1.48% |
| 2024-01-31 | 8.86 | 9.01 | 8.73 | 8.76 | 7.63 | qfq | 12,813,409 | 113,343,960 | -1.68% |
| 2024-01-30 | 9.01 | 9.07 | 8.88 | 8.91 | 7.76 | qfq | 8,567,854 | 76,984,228 | -1.44% |
| 2024-01-29 | 9.15 | 9.17 | 8.94 | 9.04 | 7.87 | qfq | 14,336,737 | 129,950,892 | -0.77% |
| 2024-01-26 | 8.87 | 9.21 | 8.84 | 9.11 | 7.93 | qfq | 13,701,648 | 123,995,097 | 2.71% |
| 2024-01-25 | 8.65 | 8.98 | 8.60 | 8.87 | 7.72 | qfq | 12,165,433 | 107,640,558 | 2.31% |
| 2024-01-24 | 8.57 | 8.72 | 8.39 | 8.67 | 7.55 | qfq | 10,979,130 | 94,155,982 | 1.40% |
| 2024-01-23 | 8.44 | 8.61 | 8.31 | 8.55 | 7.44 | qfq | 9,017,242 | 76,410,858 | 0.71% |
| 2024-01-22 | 8.86 | 8.86 | 8.38 | 8.49 | 7.39 | qfq | 18,753,577 | 160,927,729 | -5.03% |
| 2024-01-19 | 8.87 | 9.05 | 8.82 | 8.94 | 7.78 | qfq | 11,741,180 | 104,761,789 | 0.79% |
| 2024-01-18 | 9.09 | 9.14 | 8.77 | 8.87 | 7.72 | qfq | 17,543,187 | 155,686,908 | -2.85% |
| 2024-01-17 | 9.14 | 9.22 | 9.09 | 9.13 | 7.95 | qfq | 8,089,087 | 74,143,970 | -0.22% |
| 2024-01-16 | 9.22 | 9.28 | 9.11 | 9.15 | 7.97 | qfq | 11,822,822 | 108,643,642 | -0.87% |
| 2024-01-15 | 9.33 | 9.37 | 9.17 | 9.23 | 8.04 | qfq | 12,827,282 | 118,460,088 | -1.07% |
| 2024-01-12 | 9.37 | 9.46 | 9.31 | 9.33 | 8.12 | qfq | 13,469,587 | 126,481,712 | 0.00% |
| 2024-01-11 | 9.52 | 9.60 | 9.31 | 9.33 | 8.12 | qfq | 13,326,514 | 125,870,294 | -1.79% |
| 2024-01-10 | 9.56 | 9.60 | 9.47 | 9.50 | 8.27 | qfq | 10,583,093 | 100,976,908 | -0.94% |
| 2024-01-09 | 9.45 | 9.64 | 9.45 | 9.59 | 8.35 | qfq | 10,567,728 | 100,863,742 | 0.74% |
| 2024-01-08 | 9.68 | 9.69 | 9.44 | 9.52 | 8.29 | qfq | 11,447,862 | 109,187,676 | -1.14% |
| 2024-01-05 | 9.68 | 9.88 | 9.55 | 9.63 | 8.38 | qfq | 16,405,354 | 159,213,482 | -0.21% |
| 2024-01-04 | 9.44 | 9.68 | 9.39 | 9.65 | 8.40 | qfq | 14,205,571 | 135,949,553 | 2.44% |
| 2024-01-03 | 9.33 | 9.44 | 9.27 | 9.42 | 8.20 | qfq | 8,944,973 | 83,869,089 | 0.96% |
| 2024-01-02 | 9.07 | 9.42 | 9.03 | 9.33 | 8.12 | qfq | 12,919,118 | 120,040,837 | 2.08% |
| 2023-12-29 | 9.00 | 9.17 | 8.97 | 9.14 | 7.96 | qfq | 8,014,723 | 72,757,719 | 0.99% |
| 2023-12-28 | 9.20 | 9.25 | 8.97 | 9.05 | 7.88 | qfq | 12,587,674 | 114,085,071 | -1.84% |
| 2023-12-27 | 9.30 | 9.30 | 9.13 | 9.22 | 8.03 | qfq | 10,951,693 | 100,657,086 | -1.60% |
| 2023-12-26 | 9.00 | 9.49 | 9.00 | 9.37 | 8.16 | qfq | 17,312,219 | 161,138,277 | 3.42% |
| 2023-12-25 | 9.06 | 9.09 | 8.96 | 9.06 | 7.89 | qfq | 3,096,934 | 27,993,911 | -0.22% |
| 2023-12-22 | 9.13 | 9.16 | 9.03 | 9.08 | 7.90 | qfq | 5,016,658 | 45,624,837 | -0.55% |
| 2023-12-21 | 9.00 | 9.16 | 8.86 | 9.13 | 7.95 | qfq | 11,339,026 | 102,314,898 | 0.88% |
| 2023-12-20 | 9.04 | 9.26 | 9.00 | 9.05 | 7.88 | qfq | 9,581,259 | 87,617,564 | 0.56% |
| 2023-12-19 | 9.02 | 9.08 | 8.93 | 9.00 | 7.84 | qfq | 6,728,224 | 60,606,702 | -0.22% |
| 2023-12-18 | 9.10 | 9.19 | 9.00 | 9.02 | 7.85 | qfq | 7,300,776 | 66,268,999 | -1.10% |
| 2023-12-15 | 9.13 | 9.30 | 9.09 | 9.12 | 7.94 | qfq | 9,084,163 | 83,379,791 | -0.87% |
| 2023-12-14 | 9.15 | 9.20 | 8.99 | 9.20 | 8.01 | qfq | 10,168,984 | 92,663,700 | 0.33% |
| 2023-12-13 | 9.09 | 9.22 | 9.07 | 9.17 | 7.98 | qfq | 10,464,191 | 95,657,301 | 0.22% |
| 2023-12-12 | 9.16 | 9.28 | 9.06 | 9.15 | 7.97 | qfq | 14,609,904 | 133,585,375 | -1.72% |
| 2023-12-11 | 8.96 | 9.36 | 8.85 | 9.31 | 8.11 | qfq | 34,195,924 | 313,829,298 | 4.26% |
| 2023-12-08 | 8.94 | 9.13 | 8.88 | 8.93 | 7.77 | qfq | 37,086,856 | 334,944,246 | 0.56% |
| 2023-12-07 | 8.88 | 9.00 | 8.82 | 8.88 | 7.73 | qfq | 14,138,115 | 126,261,805 | -0.11% |
| 2023-12-06 | 8.83 | 8.98 | 8.78 | 8.89 | 7.74 | qfq | 11,324,105 | 100,912,865 | 0.57% |
| 2023-12-05 | 8.92 | 8.95 | 8.82 | 8.84 | 7.70 | qfq | 7,709,930 | 68,635,063 | -0.79% |
| 2023-12-04 | 8.82 | 8.95 | 8.75 | 8.91 | 7.76 | qfq | 10,205,257 | 90,550,107 | 1.14% |
| 2023-12-01 | 8.83 | 8.88 | 8.77 | 8.81 | 7.67 | qfq | 8,245,025 | 72,853,617 | -0.23% |
| 2023-11-30 | 8.80 | 8.87 | 8.70 | 8.83 | 7.69 | qfq | 7,858,136 | 69,255,734 | 0.23% |
| 2023-11-29 | 8.81 | 8.85 | 8.77 | 8.81 | 7.67 | qfq | 4,322,603 | 38,102,910 | -0.11% |
| 2023-11-28 | 8.74 | 8.84 | 8.62 | 8.82 | 7.68 | qfq | 6,594,447 | 57,699,955 | 0.57% |
| 2023-11-27 | 8.83 | 8.84 | 8.69 | 8.77 | 7.64 | qfq | 7,902,247 | 69,345,557 | 1.04% |
| 2023-11-24 | 8.69 | 8.75 | 8.65 | 8.68 | 7.56 | qfq | 4,216,780 | 36,670,536 | -0.12% |
| 2023-11-23 | 8.61 | 8.69 | 8.60 | 8.69 | 7.57 | qfq | 5,727,843 | 49,612,416 | 0.93% |
| 2023-11-22 | 8.63 | 8.69 | 8.60 | 8.61 | 7.50 | qfq | 4,683,760 | 40,509,506 | 0.00% |
| 2023-11-21 | 8.65 | 8.66 | 8.59 | 8.61 | 7.50 | qfq | 6,029,607 | 52,002,891 | -0.23% |
| 2023-11-20 | 8.69 | 8.70 | 8.59 | 8.63 | 7.51 | qfq | 4,954,500 | 42,771,031 | -0.69% |
| 2023-11-17 | 8.75 | 8.78 | 8.64 | 8.69 | 7.57 | qfq | 6,650,869 | 57,832,192 | -1.03% |
| 2023-11-16 | 8.73 | 8.93 | 8.71 | 8.78 | 7.64 | qfq | 5,087,600 | 44,627,305 | 0.34% |
| 2023-11-15 | 8.64 | 8.75 | 8.64 | 8.75 | 7.62 | qfq | 6,800,505 | 59,200,555 | 1.74% |
| 2023-11-14 | 8.68 | 8.69 | 8.58 | 8.60 | 7.49 | qfq | 4,678,000 | 40,281,345 | -0.69% |
| 2023-11-13 | 8.54 | 8.66 | 8.54 | 8.66 | 7.54 | qfq | 5,987,700 | 51,589,950 | 1.52% |
| 2023-11-10 | 8.60 | 8.61 | 8.48 | 8.53 | 7.43 | qfq | 4,742,400 | 40,410,758 | -1.27% |
| 2023-11-09 | 8.52 | 8.68 | 8.48 | 8.64 | 7.52 | qfq | 6,825,063 | 58,717,089 | 1.65% |
| 2023-11-08 | 8.50 | 8.54 | 8.46 | 8.50 | 7.40 | qfq | 4,865,100 | 41,344,129 | 0.00% |
| 2023-11-07 | 8.40 | 8.52 | 8.40 | 8.50 | 7.40 | qfq | 7,778,287 | 65,861,538 | 0.95% |
| 2023-11-06 | 8.55 | 8.57 | 8.35 | 8.42 | 7.33 | qfq | 14,762,561 | 123,942,951 | -1.41% |
| 2023-11-03 | 8.55 | 8.67 | 8.49 | 8.54 | 7.43 | qfq | 5,508,200 | 47,288,009 | 0.12% |
| 2023-11-02 | 8.52 | 8.57 | 8.46 | 8.53 | 7.43 | qfq | 4,240,107 | 36,148,767 | -0.35% |
| 2023-11-01 | 8.53 | 8.62 | 8.45 | 8.56 | 7.45 | qfq | 6,409,906 | 54,809,177 | 0.35% |
| 2023-10-31 | 8.48 | 8.61 | 8.42 | 8.53 | 7.43 | qfq | 6,110,277 | 52,120,281 | 0.95% |
| 2023-10-30 | 8.80 | 8.87 | 8.45 | 8.45 | 7.36 | qfq | 13,022,700 | 111,588,179 | -4.41% |
| 2023-10-27 | 8.82 | 9.06 | 8.75 | 8.84 | 7.70 | qfq | 10,210,862 | 90,971,000 | 0.23% |
| 2023-10-26 | 8.66 | 8.89 | 8.64 | 8.82 | 7.68 | qfq | 7,120,817 | 62,476,085 | 2.20% |
| 2023-10-25 | 8.55 | 8.68 | 8.54 | 8.63 | 7.51 | qfq | 3,839,400 | 33,069,051 | 0.94% |
| 2023-10-24 | 8.40 | 8.59 | 8.38 | 8.55 | 7.44 | qfq | 3,731,580 | 31,659,132 | 2.03% |
| 2023-10-23 | 8.53 | 8.59 | 8.36 | 8.38 | 7.30 | qfq | 3,540,715 | 29,980,431 | -2.44% |
| 2023-10-20 | 8.51 | 8.63 | 8.50 | 8.59 | 7.48 | qfq | 2,664,535 | 22,835,711 | 0.35% |
| 2023-10-19 | 8.58 | 8.70 | 8.53 | 8.56 | 7.45 | qfq | 3,031,980 | 26,096,050 | -0.47% |
| 2023-10-18 | 8.81 | 8.81 | 8.58 | 8.60 | 7.49 | qfq | 2,706,079 | 23,468,798 | -2.71% |
| 2023-10-17 | 8.74 | 8.84 | 8.69 | 8.84 | 7.70 | qfq | 3,646,300 | 32,036,899 | 1.38% |
| 2023-10-16 | 8.63 | 8.80 | 8.55 | 8.72 | 7.59 | qfq | 5,417,510 | 47,021,238 | 1.51% |
| 2023-10-13 | 8.51 | 8.67 | 8.50 | 8.59 | 7.48 | qfq | 2,856,860 | 24,572,899 | 0.23% |
| 2023-10-12 | 8.74 | 8.77 | 8.54 | 8.57 | 7.46 | qfq | 6,902,700 | 59,616,030 | -1.72% |
| 2023-10-11 | 8.78 | 9.00 | 8.65 | 8.72 | 7.59 | qfq | 7,950,565 | 69,461,780 | -1.02% |
| 2023-10-10 | 8.78 | 8.86 | 8.75 | 8.81 | 7.67 | qfq | 3,336,600 | 29,358,639 | 0.00% |
| 2023-10-09 | 8.75 | 8.83 | 8.66 | 8.81 | 7.67 | qfq | 5,131,702 | 44,875,290 | 0.34% |
| 2023-09-28 | 8.79 | 8.83 | 8.68 | 8.78 | 7.64 | qfq | 3,437,500 | 30,102,472 | 0.00% |
| 2023-09-27 | 8.81 | 8.85 | 8.72 | 8.78 | 7.64 | qfq | 4,090,085 | 35,843,397 | -0.45% |
| 2023-09-26 | 8.76 | 8.89 | 8.72 | 8.82 | 7.68 | qfq | 4,189,200 | 36,946,942 | 0.34% |
| 2023-09-25 | 8.71 | 8.81 | 8.68 | 8.79 | 7.65 | qfq | 3,604,694 | 31,582,107 | 0.46% |
| 2023-09-22 | 8.85 | 8.85 | 8.71 | 8.75 | 7.62 | qfq | 4,550,480 | 39,835,048 | -0.57% |
| 2023-09-21 | 8.91 | 8.92 | 8.77 | 8.80 | 7.66 | qfq | 3,818,773 | 33,743,234 | -0.79% |
| 2023-09-20 | 8.90 | 8.95 | 8.81 | 8.87 | 7.72 | qfq | 5,500,946 | 48,950,418 | -0.45% |
| 2023-09-19 | 8.84 | 8.96 | 8.77 | 8.91 | 7.76 | qfq | 7,187,822 | 63,745,500 | 1.02% |
| 2023-09-18 | 8.84 | 8.86 | 8.66 | 8.82 | 7.68 | qfq | 7,361,454 | 64,542,884 | -0.56% |
| 2023-09-15 | 8.89 | 9.06 | 8.85 | 8.87 | 7.72 | qfq | 7,879,636 | 70,429,807 | -0.11% |
| 2023-09-14 | 8.87 | 8.92 | 8.80 | 8.88 | 7.73 | qfq | 4,260,799 | 37,746,391 | -0.11% |
| 2023-09-13 | 8.85 | 8.99 | 8.78 | 8.89 | 7.74 | qfq | 5,253,261 | 46,585,752 | 0.45% |
| 2023-09-12 | 8.75 | 8.94 | 8.66 | 8.85 | 7.70 | qfq | 7,587,100 | 66,999,617 | 1.03% |
| 2023-09-11 | 8.50 | 8.76 | 8.49 | 8.76 | 7.63 | qfq | 8,813,093 | 76,412,475 | 3.30% |
| 2023-09-08 | 8.39 | 8.53 | 8.32 | 8.48 | 7.38 | qfq | 6,711,580 | 56,523,518 | 1.19% |
| 2023-09-07 | 8.26 | 8.44 | 8.23 | 8.38 | 7.30 | qfq | 7,344,825 | 61,355,578 | 1.45% |
| 2023-09-06 | 8.29 | 8.33 | 8.21 | 8.26 | 7.19 | qfq | 5,361,480 | 44,343,743 | -0.36% |
| 2023-09-05 | 8.34 | 8.37 | 8.28 | 8.29 | 7.22 | qfq | 3,704,120 | 30,793,849 | -0.84% |
| 2023-09-04 | 8.29 | 8.41 | 8.29 | 8.36 | 7.28 | qfq | 6,001,950 | 50,069,222 | 0.97% |
| 2023-09-01 | 8.33 | 8.37 | 8.26 | 8.28 | 7.21 | qfq | 4,987,580 | 41,433,999 | -0.96% |
| 2023-08-31 | 8.30 | 8.37 | 8.29 | 8.36 | 7.28 | qfq | 4,630,700 | 38,570,797 | 0.12% |
| 2023-08-30 | 8.47 | 8.55 | 8.24 | 8.35 | 7.27 | qfq | 12,089,702 | 101,064,818 | -2.00% |
| 2023-08-29 | 8.58 | 8.63 | 8.48 | 8.52 | 7.42 | qfq | 10,575,510 | 90,164,952 | -1.16% |
| 2023-08-28 | 9.00 | 9.01 | 8.59 | 8.62 | 7.50 | qfq | 10,461,074 | 91,378,684 | -1.26% |
| 2023-08-25 | 8.55 | 8.81 | 8.48 | 8.73 | 7.60 | qfq | 12,119,073 | 105,825,116 | 2.11% |
| 2023-08-24 | 8.69 | 8.69 | 8.45 | 8.55 | 7.44 | qfq | 8,811,200 | 75,304,992 | -1.95% |
| 2023-08-23 | 8.67 | 8.85 | 8.58 | 8.72 | 7.59 | qfq | 10,004,685 | 87,353,093 | 0.81% |
| 2023-08-22 | 8.58 | 8.70 | 8.36 | 8.65 | 7.53 | qfq | 13,382,133 | 114,004,793 | 0.70% |
| 2023-08-21 | 8.31 | 8.64 | 8.23 | 8.59 | 7.48 | qfq | 15,295,680 | 129,964,491 | 4.00% |
| 2023-08-18 | 8.17 | 8.35 | 8.17 | 8.26 | 7.19 | qfq | 6,405,220 | 53,129,834 | 0.36% |
| 2023-08-17 | 8.19 | 8.24 | 8.08 | 8.23 | 7.16 | qfq | 5,885,990 | 48,105,666 | 0.12% |
| 2023-08-16 | 8.18 | 8.24 | 8.09 | 8.22 | 7.16 | qfq | 4,810,712 | 39,397,680 | 0.61% |
| 2023-08-15 | 8.04 | 8.18 | 8.03 | 8.17 | 7.11 | qfq | 4,881,979 | 39,709,276 | 1.24% |
| 2023-08-14 | 7.95 | 8.09 | 7.86 | 8.07 | 7.03 | qfq | 4,715,588 | 37,737,972 | 1.13% |
| 2023-08-11 | 8.08 | 8.15 | 7.98 | 7.98 | 6.95 | qfq | 4,936,005 | 39,828,014 | -1.12% |
| 2023-08-10 | 8.03 | 8.10 | 7.96 | 8.07 | 7.03 | qfq | 4,253,774 | 34,209,373 | 0.88% |
| 2023-08-09 | 8.01 | 8.04 | 7.93 | 8.00 | 6.96 | qfq | 4,713,348 | 37,690,737 | 0.25% |
| 2023-08-08 | 8.08 | 8.10 | 7.96 | 7.98 | 6.95 | qfq | 5,512,716 | 44,132,343 | -1.24% |
| 2023-08-07 | 8.19 | 8.24 | 8.05 | 8.08 | 7.03 | qfq | 4,564,922 | 37,032,925 | -1.46% |
| 2023-08-04 | 8.24 | 8.30 | 8.12 | 8.20 | 7.14 | qfq | 6,884,722 | 56,415,746 | -0.49% |
| 2023-08-03 | 8.27 | 8.27 | 8.18 | 8.24 | 7.17 | qfq | 2,690,167 | 22,130,824 | -0.24% |
| 2023-08-02 | 8.31 | 8.32 | 8.14 | 8.26 | 7.19 | qfq | 7,341,058 | 60,228,217 | -0.48% |
| 2023-08-01 | 8.30 | 8.33 | 8.19 | 8.30 | 7.23 | qfq | 7,117,376 | 58,859,390 | 0.48% |
| 2023-07-31 | 8.22 | 8.34 | 8.16 | 8.26 | 7.19 | qfq | 5,009,985 | 41,310,424 | -0.12% |
| 2023-07-28 | 8.18 | 8.30 | 8.12 | 8.27 | 7.20 | qfq | 6,322,565 | 52,078,650 | 0.98% |
| 2023-07-27 | 8.18 | 8.36 | 8.12 | 8.19 | 7.13 | qfq | 9,699,271 | 79,934,557 | 0.49% |
| 2023-07-26 | 8.02 | 8.21 | 7.96 | 8.15 | 7.10 | qfq | 7,062,343 | 57,222,908 | 2.13% |
| 2023-07-25 | 8.05 | 8.05 | 7.93 | 7.98 | 6.95 | qfq | 5,373,400 | 42,867,548 | -0.50% |
| 2023-07-24 | 7.90 | 8.04 | 7.90 | 8.02 | 6.98 | qfq | 4,646,542 | 37,080,272 | 1.01% |
| 2023-07-21 | 7.90 | 7.98 | 7.87 | 7.94 | 6.91 | qfq | 3,257,700 | 25,802,029 | 0.38% |
| 2023-07-20 | 8.07 | 8.10 | 7.88 | 7.91 | 6.89 | qfq | 4,278,686 | 34,146,462 | -2.22% |
| 2023-07-19 | 7.95 | 8.11 | 7.95 | 8.09 | 7.04 | qfq | 3,740,085 | 30,106,830 | 1.25% |
| 2023-07-18 | 7.96 | 8.04 | 7.92 | 7.99 | 6.96 | qfq | 4,279,937 | 34,193,393 | 0.38% |
| 2023-07-17 | 7.82 | 7.98 | 7.78 | 7.96 | 6.93 | qfq | 6,289,656 | 49,734,826 | 1.92% |