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
福能股份600483.SH
最近收盘价10.702026-07-17
最近交易日2026-07-17
成交量（股）28,947,822
成交额（元）317,461,044
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-10 | 2026-07-16 | cash_dividend | 0.353 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-29 | 2025-09-04 | cash_dividend | 0.073 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-07 | 2025-07-11 | cash_dividend | 0.31 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-08 | cash_dividend | 0.31 | — | — | — | 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 | 10.79 | 11.37 | 10.66 | 10.70 | 10.70 | qfq | 28,947,822 | 317,461,044 | -0.83% |
| 2026-07-16 | 10.60 | 10.94 | 10.48 | 10.79 | 10.79 | qfq | 26,390,505 | 282,995,990 | -1.46% |
| 2026-07-15 | 10.65 | 10.95 | 10.55 | 10.95 | 10.60 | qfq | 18,078,926 | 195,579,885 | 2.24% |
| 2026-07-14 | 10.52 | 10.76 | 10.51 | 10.71 | 10.36 | qfq | 20,402,054 | 217,148,298 | 1.71% |
| 2026-07-13 | 10.32 | 10.78 | 10.30 | 10.53 | 10.19 | qfq | 28,339,205 | 299,643,160 | 1.84% |
| 2026-07-10 | 10.38 | 10.45 | 10.22 | 10.34 | 10.01 | qfq | 15,296,917 | 158,096,864 | -0.58% |
| 2026-07-09 | 10.47 | 10.55 | 10.34 | 10.40 | 10.06 | qfq | 17,660,496 | 184,314,834 | -1.33% |
| 2026-07-08 | 10.37 | 10.66 | 10.28 | 10.54 | 10.20 | qfq | 18,311,194 | 192,698,632 | 1.35% |
| 2026-07-07 | 10.57 | 10.60 | 10.19 | 10.40 | 10.06 | qfq | 24,028,360 | 249,431,196 | -1.89% |
| 2026-07-06 | 10.49 | 10.60 | 10.20 | 10.60 | 10.26 | qfq | 24,264,130 | 253,499,935 | 0.66% |
| 2026-07-03 | 10.28 | 10.62 | 10.25 | 10.53 | 10.19 | qfq | 30,066,389 | 314,823,386 | 1.54% |
| 2026-07-02 | 10.09 | 10.51 | 9.90 | 10.37 | 10.04 | qfq | 45,489,226 | 463,444,840 | 2.98% |
| 2026-07-01 | 10.23 | 10.45 | 10.05 | 10.07 | 9.75 | qfq | 35,110,598 | 358,329,679 | -1.18% |
| 2026-06-30 | 10.38 | 10.63 | 10.10 | 10.19 | 9.86 | qfq | 40,212,710 | 415,060,594 | -2.30% |
| 2026-06-29 | 10.51 | 10.55 | 10.03 | 10.43 | 10.09 | qfq | 33,479,223 | 344,425,944 | -1.14% |
| 2026-06-26 | 10.98 | 11.08 | 10.50 | 10.55 | 10.21 | qfq | 34,620,034 | 369,156,023 | -3.48% |
| 2026-06-25 | 11.49 | 11.50 | 10.80 | 10.93 | 10.58 | qfq | 37,350,729 | 412,896,556 | -5.29% |
| 2026-06-24 | 11.96 | 12.03 | 11.51 | 11.54 | 11.17 | qfq | 41,188,453 | 481,241,882 | -3.67% |
| 2026-06-23 | 11.35 | 12.50 | 11.35 | 11.98 | 11.59 | qfq | 55,957,451 | 670,940,186 | 4.81% |
| 2026-06-22 | 11.16 | 11.43 | 11.03 | 11.43 | 11.06 | qfq | 30,425,486 | 340,780,233 | 2.42% |
| 2026-06-18 | 11.56 | 11.67 | 11.03 | 11.16 | 10.80 | qfq | 45,012,895 | 506,781,777 | -3.79% |
| 2026-06-17 | 11.65 | 11.70 | 11.45 | 11.60 | 11.23 | qfq | 29,284,223 | 338,623,119 | -0.43% |
| 2026-06-16 | 11.62 | 11.83 | 11.46 | 11.65 | 11.27 | qfq | 40,087,602 | 465,871,303 | 0.43% |
| 2026-06-15 | 11.52 | 11.70 | 11.30 | 11.60 | 11.23 | qfq | 39,558,857 | 456,137,707 | -0.09% |
| 2026-06-12 | 11.70 | 11.71 | 11.37 | 11.61 | 11.24 | qfq | 39,529,758 | 457,208,407 | -0.85% |
| 2026-06-11 | 11.76 | 11.79 | 11.43 | 11.71 | 11.33 | qfq | 31,405,929 | 365,757,802 | -1.18% |
| 2026-06-10 | 11.93 | 12.14 | 11.57 | 11.85 | 11.47 | qfq | 40,702,224 | 481,623,191 | -1.66% |
| 2026-06-09 | 11.71 | 12.07 | 11.51 | 12.05 | 11.66 | qfq | 45,151,781 | 534,957,447 | 2.03% |
| 2026-06-08 | 11.23 | 11.82 | 11.23 | 11.81 | 11.43 | qfq | 39,665,172 | 460,876,791 | 1.99% |
| 2026-06-05 | 11.85 | 12.07 | 11.46 | 11.58 | 11.21 | qfq | 52,619,419 | 613,411,332 | -2.85% |
| 2026-06-04 | 11.51 | 12.05 | 11.43 | 11.92 | 11.54 | qfq | 57,726,795 | 683,731,311 | 2.05% |
| 2026-06-03 | 11.27 | 11.73 | 11.22 | 11.68 | 11.30 | qfq | 45,398,782 | 522,968,821 | 2.64% |
| 2026-06-02 | 11.31 | 11.41 | 11.11 | 11.38 | 11.01 | qfq | 40,349,127 | 455,605,360 | -1.56% |
| 2026-06-01 | 11.50 | 11.65 | 11.14 | 11.56 | 11.19 | qfq | 55,436,715 | 634,512,112 | 0.61% |
| 2026-05-29 | 10.95 | 11.60 | 10.86 | 11.49 | 11.12 | qfq | 58,193,340 | 661,663,547 | 4.74% |
| 2026-05-28 | 11.11 | 11.26 | 10.87 | 10.97 | 10.62 | qfq | 39,176,268 | 434,185,671 | -0.27% |
| 2026-05-27 | 11.02 | 11.25 | 10.92 | 11.00 | 10.65 | qfq | 44,397,564 | 490,739,391 | -0.45% |
| 2026-05-26 | 10.98 | 11.19 | 10.82 | 11.05 | 10.69 | qfq | 38,254,550 | 422,357,742 | -0.36% |
| 2026-05-25 | 10.70 | 11.12 | 10.70 | 11.09 | 10.73 | qfq | 28,896,358 | 317,103,521 | 3.16% |
| 2026-05-22 | 10.55 | 10.78 | 10.40 | 10.75 | 10.40 | qfq | 27,987,723 | 297,548,423 | 1.99% |
| 2026-05-21 | 10.64 | 10.95 | 10.51 | 10.54 | 10.20 | qfq | 37,048,708 | 397,689,914 | -1.95% |
| 2026-05-20 | 11.16 | 11.39 | 10.70 | 10.75 | 10.40 | qfq | 53,839,962 | 589,577,343 | -4.19% |
| 2026-05-19 | 10.82 | 11.35 | 10.70 | 11.22 | 10.86 | qfq | 54,078,151 | 601,767,116 | 3.41% |
| 2026-05-18 | 10.59 | 10.94 | 10.52 | 10.85 | 10.50 | qfq | 38,512,736 | 413,824,713 | 2.36% |
| 2026-05-15 | 10.47 | 10.69 | 10.27 | 10.60 | 10.26 | qfq | 39,578,952 | 415,777,402 | 1.05% |
| 2026-05-14 | 10.47 | 10.93 | 10.37 | 10.49 | 10.15 | qfq | 48,189,419 | 512,306,954 | 0.77% |
| 2026-05-13 | 10.31 | 10.50 | 10.30 | 10.41 | 10.07 | qfq | 33,311,972 | 346,446,011 | 0.97% |
| 2026-05-12 | 10.21 | 10.39 | 10.15 | 10.31 | 9.98 | qfq | 29,775,783 | 306,320,988 | 1.18% |
| 2026-05-11 | 10.09 | 10.33 | 10.06 | 10.19 | 9.86 | qfq | 36,377,945 | 371,477,737 | 0.69% |
| 2026-05-08 | 10.09 | 10.28 | 10.05 | 10.12 | 9.79 | qfq | 34,039,118 | 344,911,256 | 0.00% |
| 2026-05-07 | 10.14 | 10.22 | 9.98 | 10.12 | 9.79 | qfq | 23,978,098 | 241,786,128 | 0.10% |
| 2026-05-06 | 10.09 | 10.37 | 10.02 | 10.11 | 9.78 | qfq | 27,379,805 | 277,489,492 | 1.00% |
| 2026-04-30 | 9.87 | 10.05 | 9.75 | 10.01 | 9.69 | qfq | 23,430,875 | 232,539,693 | 1.52% |
| 2026-04-29 | 9.73 | 9.96 | 9.72 | 9.86 | 9.54 | qfq | 27,565,128 | 271,403,503 | 1.13% |
| 2026-04-28 | 9.86 | 9.90 | 9.51 | 9.75 | 9.44 | qfq | 32,983,696 | 320,098,814 | -1.42% |
| 2026-04-27 | 9.83 | 9.99 | 9.69 | 9.89 | 9.57 | qfq | 18,892,098 | 186,510,550 | 0.30% |
| 2026-04-24 | 10.00 | 10.10 | 9.83 | 9.86 | 9.54 | qfq | 38,072,746 | 379,284,716 | -1.40% |
| 2026-04-23 | 10.10 | 10.10 | 9.62 | 10.00 | 9.68 | qfq | 59,356,509 | 584,045,974 | -2.82% |
| 2026-04-22 | 10.33 | 10.43 | 10.28 | 10.29 | 9.96 | qfq | 16,017,880 | 165,552,299 | -0.68% |
| 2026-04-21 | 10.26 | 10.52 | 10.21 | 10.36 | 10.03 | qfq | 25,285,678 | 262,022,496 | 1.07% |
| 2026-04-20 | 10.25 | 10.38 | 10.18 | 10.25 | 9.92 | qfq | 22,664,477 | 233,492,643 | 0.29% |
| 2026-04-17 | 10.06 | 10.26 | 10.05 | 10.22 | 9.89 | qfq | 23,429,682 | 238,194,923 | 1.69% |
| 2026-04-16 | 9.99 | 10.12 | 9.90 | 10.05 | 9.73 | qfq | 19,360,778 | 193,999,498 | 1.01% |
| 2026-04-15 | 10.06 | 10.10 | 9.86 | 9.95 | 9.63 | qfq | 23,915,960 | 238,715,998 | -1.09% |
| 2026-04-14 | 10.05 | 10.17 | 10.01 | 10.06 | 9.74 | qfq | 20,516,956 | 206,704,469 | 0.00% |
| 2026-04-13 | 10.38 | 10.45 | 10.03 | 10.06 | 9.74 | qfq | 30,309,649 | 308,496,628 | -2.71% |
| 2026-04-10 | 10.28 | 10.41 | 10.14 | 10.34 | 10.01 | qfq | 22,307,383 | 229,589,943 | 1.08% |
| 2026-04-09 | 10.42 | 10.63 | 10.20 | 10.23 | 9.90 | qfq | 23,758,094 | 246,316,303 | -2.39% |
| 2026-04-08 | 10.35 | 10.48 | 10.24 | 10.48 | 10.14 | qfq | 28,325,469 | 293,454,051 | 2.75% |
| 2026-04-07 | 10.19 | 10.30 | 10.09 | 10.20 | 9.87 | qfq | 22,457,366 | 228,610,776 | -0.20% |
| 2026-04-03 | 10.38 | 10.39 | 10.13 | 10.22 | 9.89 | qfq | 17,726,020 | 180,826,177 | -0.87% |
| 2026-04-02 | 10.56 | 10.58 | 10.21 | 10.31 | 9.98 | qfq | 24,900,741 | 257,831,323 | -3.01% |
| 2026-04-01 | 10.40 | 10.80 | 10.40 | 10.63 | 10.29 | qfq | 35,252,085 | 374,087,613 | 2.21% |
| 2026-03-31 | 10.42 | 10.58 | 10.31 | 10.40 | 10.06 | qfq | 26,130,136 | 272,537,859 | -0.19% |
| 2026-03-30 | 10.80 | 10.80 | 10.38 | 10.42 | 10.08 | qfq | 37,470,571 | 392,757,602 | -3.96% |
| 2026-03-27 | 10.91 | 10.97 | 10.71 | 10.85 | 10.50 | qfq | 29,236,343 | 317,186,229 | -1.09% |
| 2026-03-26 | 11.11 | 11.22 | 10.94 | 10.97 | 10.62 | qfq | 40,064,058 | 442,127,952 | -1.79% |
| 2026-03-25 | 10.70 | 11.30 | 10.60 | 11.17 | 10.81 | qfq | 61,095,737 | 676,064,765 | 4.88% |
| 2026-03-24 | 10.24 | 10.74 | 10.14 | 10.65 | 10.31 | qfq | 43,063,790 | 451,532,167 | 5.24% |
| 2026-03-23 | 10.37 | 10.46 | 10.05 | 10.12 | 9.79 | qfq | 32,580,402 | 333,745,929 | -3.16% |
| 2026-03-20 | 10.44 | 10.70 | 10.35 | 10.45 | 10.11 | qfq | 24,860,419 | 261,412,470 | 0.00% |
| 2026-03-19 | 10.56 | 10.76 | 10.37 | 10.45 | 10.11 | qfq | 27,485,576 | 289,479,783 | -1.51% |
| 2026-03-18 | 10.63 | 10.77 | 10.47 | 10.61 | 10.27 | qfq | 25,278,445 | 267,941,993 | 0.09% |
| 2026-03-17 | 10.70 | 10.77 | 10.54 | 10.60 | 10.26 | qfq | 22,660,398 | 241,610,898 | -0.93% |
| 2026-03-16 | 11.01 | 11.08 | 10.66 | 10.70 | 10.36 | qfq | 32,711,673 | 352,866,169 | -3.08% |
| 2026-03-13 | 11.09 | 11.23 | 10.86 | 11.04 | 10.68 | qfq | 51,696,362 | 570,882,134 | 0.00% |
| 2026-03-12 | 10.80 | 11.11 | 10.75 | 11.04 | 10.68 | qfq | 43,294,740 | 473,767,326 | 2.13% |
| 2026-03-11 | 10.41 | 10.87 | 10.21 | 10.81 | 10.46 | qfq | 43,437,490 | 461,068,607 | 3.84% |
| 2026-03-10 | 10.39 | 10.47 | 10.18 | 10.41 | 10.07 | qfq | 30,940,202 | 321,171,859 | 0.58% |
| 2026-03-09 | 10.53 | 10.63 | 10.33 | 10.35 | 10.02 | qfq | 37,347,933 | 389,976,517 | -0.86% |
| 2026-03-06 | 10.16 | 10.47 | 10.14 | 10.44 | 10.10 | qfq | 31,848,042 | 330,420,899 | 2.35% |
| 2026-03-05 | 10.21 | 10.29 | 10.13 | 10.20 | 9.87 | qfq | 33,965,293 | 347,112,839 | 0.49% |
| 2026-03-04 | 10.04 | 10.23 | 9.96 | 10.15 | 9.82 | qfq | 35,623,943 | 360,302,583 | 0.40% |
| 2026-03-03 | 10.23 | 10.36 | 10.05 | 10.11 | 9.78 | qfq | 35,255,420 | 359,020,307 | -1.17% |
| 2026-03-02 | 10.21 | 10.40 | 10.16 | 10.23 | 9.90 | qfq | 46,238,251 | 475,344,231 | -1.16% |
| 2026-02-27 | 10.15 | 10.41 | 10.05 | 10.35 | 10.02 | qfq | 75,399,915 | 775,730,251 | 1.97% |
| 2026-02-26 | 9.67 | 10.25 | 9.66 | 10.15 | 9.82 | qfq | 104,240,033 | 1,051,891,679 | 5.62% |
| 2026-02-25 | 9.34 | 9.65 | 9.31 | 9.61 | 9.30 | qfq | 52,390,871 | 499,597,364 | 3.44% |
| 2026-02-24 | 9.18 | 9.31 | 9.16 | 9.29 | 8.99 | qfq | 20,316,085 | 188,109,748 | 1.75% |
| 2026-02-13 | 9.25 | 9.25 | 9.12 | 9.13 | 8.84 | qfq | 13,650,000 | 125,188,126 | -1.30% |
| 2026-02-12 | 9.26 | 9.30 | 9.21 | 9.25 | 8.95 | qfq | 13,458,834 | 124,539,664 | 0.33% |
| 2026-02-11 | 9.19 | 9.25 | 9.18 | 9.22 | 8.92 | qfq | 9,558,244 | 88,150,297 | 0.33% |
| 2026-02-10 | 9.24 | 9.25 | 9.18 | 9.19 | 8.89 | qfq | 9,456,810 | 86,962,137 | -0.54% |
| 2026-02-09 | 9.22 | 9.25 | 9.19 | 9.24 | 8.94 | qfq | 11,888,160 | 109,676,290 | 0.65% |
| 2026-02-06 | 9.15 | 9.26 | 9.12 | 9.18 | 8.88 | qfq | 12,215,537 | 112,447,057 | 0.00% |
| 2026-02-05 | 9.20 | 9.21 | 9.10 | 9.18 | 8.88 | qfq | 14,853,344 | 135,947,255 | -0.22% |
| 2026-02-04 | 9.14 | 9.21 | 9.10 | 9.20 | 8.90 | qfq | 14,189,410 | 130,154,093 | 0.66% |
| 2026-02-03 | 9.06 | 9.18 | 9.06 | 9.14 | 8.85 | qfq | 13,015,137 | 118,685,175 | 0.99% |
| 2026-02-02 | 9.12 | 9.20 | 9.03 | 9.05 | 8.76 | qfq | 19,116,166 | 174,081,275 | -0.77% |
| 2026-01-30 | 9.16 | 9.22 | 9.04 | 9.12 | 8.83 | qfq | 23,561,259 | 214,962,812 | -0.33% |
| 2026-01-29 | 9.30 | 9.31 | 9.15 | 9.15 | 8.86 | qfq | 31,554,188 | 290,717,270 | -1.72% |
| 2026-01-28 | 9.30 | 9.34 | 9.26 | 9.31 | 9.01 | qfq | 15,116,438 | 140,569,374 | 0.11% |
| 2026-01-27 | 9.47 | 9.48 | 9.28 | 9.30 | 9.00 | qfq | 19,693,370 | 183,960,422 | -1.80% |
| 2026-01-26 | 9.47 | 9.52 | 9.39 | 9.47 | 9.16 | qfq | 18,081,237 | 171,162,787 | 0.00% |
| 2026-01-23 | 9.51 | 9.51 | 9.44 | 9.47 | 9.16 | qfq | 16,644,268 | 157,557,861 | -0.32% |
| 2026-01-22 | 9.49 | 9.53 | 9.46 | 9.50 | 9.19 | qfq | 12,154,696 | 115,328,795 | 0.11% |
| 2026-01-21 | 9.51 | 9.51 | 9.44 | 9.49 | 9.18 | qfq | 14,103,202 | 133,640,368 | -0.42% |
| 2026-01-20 | 9.47 | 9.55 | 9.42 | 9.53 | 9.22 | qfq | 22,850,903 | 216,827,398 | 0.53% |
| 2026-01-19 | 9.38 | 9.49 | 9.33 | 9.48 | 9.17 | qfq | 20,711,722 | 195,763,667 | 1.17% |
| 2026-01-16 | 9.28 | 9.43 | 9.26 | 9.37 | 9.07 | qfq | 26,280,358 | 246,194,956 | 1.41% |
| 2026-01-15 | 9.32 | 9.35 | 9.20 | 9.24 | 8.94 | qfq | 33,238,092 | 307,808,623 | -0.86% |
| 2026-01-14 | 9.52 | 9.55 | 9.30 | 9.32 | 9.02 | qfq | 57,268,829 | 539,671,858 | -2.20% |
| 2026-01-13 | 9.51 | 9.57 | 9.48 | 9.53 | 9.22 | qfq | 28,213,190 | 268,615,851 | 0.32% |
| 2026-01-12 | 9.49 | 9.52 | 9.46 | 9.50 | 9.19 | qfq | 21,642,443 | 205,336,523 | 0.11% |
| 2026-01-09 | 9.47 | 9.52 | 9.43 | 9.49 | 9.18 | qfq | 16,896,303 | 160,164,912 | 0.11% |
| 2026-01-08 | 9.52 | 9.57 | 9.45 | 9.48 | 9.17 | qfq | 14,904,042 | 141,581,834 | -0.42% |
| 2026-01-07 | 9.57 | 9.63 | 9.50 | 9.52 | 9.21 | qfq | 18,260,830 | 174,251,244 | -0.63% |
| 2026-01-06 | 9.51 | 9.58 | 9.48 | 9.58 | 9.27 | qfq | 17,935,281 | 170,821,325 | 0.84% |
| 2026-01-05 | 9.48 | 9.51 | 9.39 | 9.50 | 9.19 | qfq | 16,351,859 | 154,916,202 | 0.32% |
| 2025-12-31 | 9.50 | 9.55 | 9.44 | 9.47 | 9.16 | qfq | 10,885,730 | 103,189,009 | -0.32% |
| 2025-12-30 | 9.70 | 9.71 | 9.47 | 9.50 | 9.19 | qfq | 28,865,200 | 275,388,167 | -2.26% |
| 2025-12-29 | 9.96 | 9.97 | 9.70 | 9.72 | 9.41 | qfq | 22,800,935 | 223,538,524 | -2.21% |
| 2025-12-26 | 9.95 | 9.96 | 9.90 | 9.94 | 9.62 | qfq | 12,080,676 | 120,002,743 | 0.20% |
| 2025-12-25 | 9.86 | 9.95 | 9.84 | 9.92 | 9.60 | qfq | 10,160,846 | 100,752,775 | 0.30% |
| 2025-12-24 | 9.86 | 9.89 | 9.76 | 9.89 | 9.57 | qfq | 15,774,243 | 154,990,821 | 0.00% |
| 2025-12-23 | 9.85 | 9.97 | 9.83 | 9.89 | 9.57 | qfq | 15,269,963 | 151,302,144 | 0.41% |
| 2025-12-22 | 9.93 | 9.94 | 9.85 | 9.85 | 9.53 | qfq | 15,902,170 | 157,230,391 | -0.91% |
| 2025-12-19 | 9.97 | 10.02 | 9.92 | 9.94 | 9.62 | qfq | 14,663,699 | 146,107,747 | -0.30% |
| 2025-12-18 | 9.97 | 10.04 | 9.92 | 9.97 | 9.65 | qfq | 11,221,245 | 111,806,008 | -0.30% |
| 2025-12-17 | 10.05 | 10.09 | 9.90 | 10.00 | 9.68 | qfq | 16,018,069 | 159,837,225 | -0.79% |
| 2025-12-16 | 10.25 | 10.25 | 9.98 | 10.08 | 9.76 | qfq | 16,851,841 | 169,633,820 | -1.66% |
| 2025-12-15 | 10.19 | 10.34 | 10.13 | 10.25 | 9.92 | qfq | 16,357,739 | 167,282,586 | 0.99% |
| 2025-12-12 | 10.19 | 10.27 | 10.12 | 10.15 | 9.82 | qfq | 20,290,011 | 206,947,726 | -0.49% |
| 2025-12-11 | 10.22 | 10.31 | 10.12 | 10.20 | 9.87 | qfq | 22,693,860 | 231,758,473 | -0.20% |
| 2025-12-10 | 10.05 | 10.25 | 10.03 | 10.22 | 9.89 | qfq | 28,701,425 | 291,915,563 | 1.69% |
| 2025-12-09 | 10.01 | 10.16 | 9.94 | 10.05 | 9.73 | qfq | 25,170,551 | 253,233,165 | 0.30% |
| 2025-12-08 | 10.18 | 10.19 | 9.96 | 10.02 | 9.70 | qfq | 29,684,418 | 297,921,455 | -1.47% |
| 2025-12-05 | 10.05 | 10.19 | 9.99 | 10.17 | 9.84 | qfq | 14,137,509 | 142,835,719 | 1.09% |
| 2025-12-04 | 10.11 | 10.16 | 10.02 | 10.06 | 9.74 | qfq | 10,643,963 | 107,171,677 | -0.89% |
| 2025-12-03 | 10.04 | 10.27 | 10.00 | 10.15 | 9.82 | qfq | 22,005,540 | 223,530,229 | 0.79% |
| 2025-12-02 | 10.04 | 10.12 | 9.91 | 10.07 | 9.75 | qfq | 17,916,357 | 179,851,665 | 0.40% |
| 2025-12-01 | 9.89 | 10.12 | 9.89 | 10.03 | 9.71 | qfq | 14,776,088 | 147,969,236 | 1.52% |
| 2025-11-28 | 9.94 | 9.94 | 9.83 | 9.88 | 9.56 | qfq | 9,848,460 | 97,259,977 | -0.60% |
| 2025-11-27 | 9.84 | 10.00 | 9.81 | 9.94 | 9.62 | qfq | 10,991,135 | 109,112,988 | 1.02% |
| 2025-11-26 | 9.98 | 10.05 | 9.84 | 9.84 | 9.52 | qfq | 13,081,676 | 129,686,296 | -1.20% |
| 2025-11-25 | 9.93 | 10.03 | 9.85 | 9.96 | 9.64 | qfq | 15,508,553 | 153,957,725 | 0.81% |
| 2025-11-24 | 9.94 | 9.99 | 9.86 | 9.88 | 9.56 | qfq | 13,740,964 | 136,421,201 | -0.60% |
| 2025-11-21 | 10.12 | 10.16 | 9.94 | 9.94 | 9.62 | qfq | 14,995,068 | 150,495,620 | -2.26% |
| 2025-11-20 | 10.25 | 10.29 | 10.15 | 10.17 | 9.84 | qfq | 10,906,570 | 111,330,564 | -0.68% |
| 2025-11-19 | 10.18 | 10.28 | 10.14 | 10.24 | 9.91 | qfq | 10,588,487 | 108,038,996 | 0.59% |
| 2025-11-18 | 10.42 | 10.46 | 10.15 | 10.18 | 9.85 | qfq | 16,732,354 | 171,592,661 | -2.21% |
| 2025-11-17 | 10.43 | 10.58 | 10.21 | 10.41 | 10.07 | qfq | 24,530,745 | 254,716,258 | -0.48% |
| 2025-11-14 | 10.31 | 10.54 | 10.28 | 10.46 | 10.12 | qfq | 19,610,293 | 204,301,971 | 1.45% |
| 2025-11-13 | 10.44 | 10.46 | 10.28 | 10.31 | 9.98 | qfq | 15,665,710 | 161,719,682 | -0.96% |
| 2025-11-12 | 10.41 | 10.50 | 10.30 | 10.41 | 10.07 | qfq | 14,274,440 | 148,593,884 | 0.00% |
| 2025-11-11 | 10.51 | 10.54 | 10.38 | 10.41 | 10.07 | qfq | 15,332,696 | 159,844,562 | -0.86% |
| 2025-11-10 | 10.65 | 10.66 | 10.46 | 10.50 | 10.16 | qfq | 20,124,698 | 211,924,384 | -0.47% |
| 2025-11-07 | 10.67 | 10.85 | 10.54 | 10.55 | 10.21 | qfq | 28,887,936 | 307,709,501 | -1.22% |
| 2025-11-06 | 10.56 | 10.83 | 10.45 | 10.68 | 10.34 | qfq | 37,390,242 | 400,235,611 | 1.33% |
| 2025-11-05 | 10.45 | 10.63 | 10.27 | 10.54 | 10.20 | qfq | 30,874,523 | 323,882,699 | 0.00% |
| 2025-11-04 | 10.31 | 10.72 | 10.26 | 10.54 | 10.20 | qfq | 45,497,550 | 479,311,827 | 2.23% |
| 2025-11-03 | 10.08 | 10.36 | 10.03 | 10.31 | 9.98 | qfq | 31,510,655 | 322,540,784 | 1.98% |
| 2025-10-31 | 10.07 | 10.16 | 9.88 | 10.11 | 9.78 | qfq | 33,481,410 | 335,171,582 | 0.20% |
| 2025-10-30 | 10.00 | 10.17 | 10.00 | 10.09 | 9.76 | qfq | 30,227,900 | 305,696,125 | 0.30% |
| 2025-10-29 | 10.02 | 10.07 | 9.85 | 10.06 | 9.74 | qfq | 22,110,860 | 220,723,647 | 0.20% |
| 2025-10-28 | 10.06 | 10.10 | 9.93 | 10.04 | 9.72 | qfq | 22,241,900 | 223,293,924 | 0.50% |
| 2025-10-27 | 9.85 | 10.08 | 9.84 | 9.99 | 9.67 | qfq | 23,719,520 | 236,726,071 | 1.32% |
| 2025-10-24 | 9.94 | 9.94 | 9.81 | 9.86 | 9.54 | qfq | 18,467,968 | 182,180,889 | -1.40% |
| 2025-10-23 | 9.79 | 10.00 | 9.76 | 10.00 | 9.68 | qfq | 23,299,932 | 230,842,410 | 2.15% |
| 2025-10-22 | 9.81 | 9.91 | 9.75 | 9.79 | 9.47 | qfq | 17,361,973 | 170,606,825 | -0.41% |
| 2025-10-21 | 9.72 | 9.84 | 9.70 | 9.83 | 9.51 | qfq | 17,078,780 | 166,991,127 | 1.03% |
| 2025-10-20 | 9.90 | 9.90 | 9.68 | 9.73 | 9.42 | qfq | 25,065,456 | 243,848,787 | -0.71% |
| 2025-10-17 | 9.98 | 10.02 | 9.78 | 9.80 | 9.48 | qfq | 20,745,245 | 205,354,989 | -1.80% |
| 2025-10-16 | 9.91 | 10.03 | 9.87 | 9.98 | 9.66 | qfq | 25,809,559 | 256,908,112 | 0.40% |
| 2025-10-15 | 9.80 | 9.96 | 9.75 | 9.94 | 9.62 | qfq | 38,431,445 | 379,131,076 | 0.71% |
| 2025-10-14 | 9.72 | 9.88 | 9.65 | 9.87 | 9.55 | qfq | 48,145,067 | 471,578,708 | 1.75% |
| 2025-10-13 | 9.60 | 9.79 | 9.58 | 9.70 | 9.39 | qfq | 59,152,148 | 571,865,528 | -4.72% |
| 2025-10-10 | 10.23 | 10.24 | 10.13 | 10.18 | 9.85 | qfq | 57,736,001 | 587,473,215 | -0.49% |
| 2025-10-09 | 10.10 | 10.25 | 10.05 | 10.23 | 9.90 | qfq | 60,420,606 | 615,256,936 | 4.07% |
| 2025-09-30 | 9.87 | 9.92 | 9.79 | 9.83 | 9.51 | qfq | 13,546,147 | 133,273,052 | -0.41% |
| 2025-09-29 | 9.72 | 9.88 | 9.67 | 9.87 | 9.55 | qfq | 24,575,107 | 240,638,638 | 1.65% |
| 2025-09-26 | 9.67 | 9.74 | 9.62 | 9.71 | 9.40 | qfq | 19,297,930 | 186,815,812 | 0.41% |
| 2025-09-25 | 9.73 | 9.74 | 9.60 | 9.67 | 9.36 | qfq | 12,391,573 | 119,665,434 | -0.82% |
| 2025-09-24 | 9.68 | 9.75 | 9.60 | 9.75 | 9.44 | qfq | 15,190,533 | 146,959,842 | 0.62% |
| 2025-09-23 | 9.63 | 9.71 | 9.54 | 9.69 | 9.38 | qfq | 18,472,502 | 177,730,160 | 0.62% |
| 2025-09-22 | 9.74 | 9.76 | 9.61 | 9.63 | 9.32 | qfq | 12,610,590 | 121,808,658 | -1.13% |
| 2025-09-19 | 9.67 | 9.77 | 9.60 | 9.74 | 9.43 | qfq | 14,595,692 | 141,200,684 | 0.72% |
| 2025-09-18 | 9.75 | 9.75 | 9.63 | 9.67 | 9.36 | qfq | 16,527,222 | 160,000,558 | -0.21% |
| 2025-09-17 | 9.70 | 9.78 | 9.67 | 9.69 | 9.38 | qfq | 11,981,809 | 116,400,385 | -0.10% |
| 2025-09-16 | 9.79 | 9.80 | 9.64 | 9.70 | 9.39 | qfq | 13,894,167 | 134,643,757 | -0.61% |
| 2025-09-15 | 9.90 | 9.91 | 9.76 | 9.76 | 9.45 | qfq | 12,563,090 | 123,406,717 | -1.21% |
| 2025-09-12 | 9.89 | 9.92 | 9.85 | 9.88 | 9.56 | qfq | 13,960,070 | 137,992,848 | 0.30% |
| 2025-09-11 | 9.88 | 9.98 | 9.80 | 9.85 | 9.53 | qfq | 18,915,146 | 186,463,458 | -0.30% |
| 2025-09-10 | 9.77 | 9.94 | 9.70 | 9.88 | 9.56 | qfq | 27,134,728 | 267,028,097 | 1.33% |
| 2025-09-09 | 9.64 | 9.77 | 9.62 | 9.75 | 9.44 | qfq | 19,127,544 | 185,525,769 | 1.04% |
| 2025-09-08 | 9.55 | 9.68 | 9.54 | 9.65 | 9.34 | qfq | 15,242,303 | 146,731,945 | 1.05% |
| 2025-09-05 | 9.49 | 9.58 | 9.46 | 9.55 | 9.24 | qfq | 14,605,863 | 139,241,334 | 0.63% |
| 2025-09-04 | 9.47 | 9.50 | 9.37 | 9.49 | 9.18 | qfq | 14,001,353 | 131,896,920 | -0.21% |
| 2025-09-03 | 9.62 | 9.64 | 9.51 | 9.51 | 9.13 | qfq | 14,275,251 | 136,292,574 | -0.94% |
| 2025-09-02 | 9.61 | 9.66 | 9.57 | 9.60 | 9.22 | qfq | 16,999,446 | 163,325,950 | 0.00% |
| 2025-09-01 | 9.67 | 9.70 | 9.58 | 9.60 | 9.22 | qfq | 23,930,404 | 230,100,571 | -0.72% |
| 2025-08-29 | 9.69 | 9.85 | 9.65 | 9.67 | 9.29 | qfq | 18,003,791 | 175,225,821 | -0.21% |
| 2025-08-28 | 9.70 | 9.72 | 9.56 | 9.69 | 9.31 | qfq | 21,097,640 | 203,559,081 | 0.10% |
| 2025-08-27 | 9.83 | 9.92 | 9.68 | 9.68 | 9.30 | qfq | 22,931,712 | 225,124,352 | -1.63% |
| 2025-08-26 | 9.79 | 9.87 | 9.76 | 9.84 | 9.45 | qfq | 16,767,228 | 164,730,951 | 0.51% |
| 2025-08-25 | 9.74 | 9.80 | 9.73 | 9.79 | 9.40 | qfq | 28,078,773 | 274,106,524 | 0.82% |
| 2025-08-22 | 9.78 | 9.80 | 9.64 | 9.71 | 9.32 | qfq | 21,767,196 | 210,811,013 | -0.72% |
| 2025-08-21 | 9.72 | 9.79 | 9.70 | 9.78 | 9.39 | qfq | 18,133,362 | 176,959,584 | 0.72% |
| 2025-08-20 | 9.66 | 9.71 | 9.63 | 9.71 | 9.32 | qfq | 14,587,516 | 140,914,994 | 0.41% |
| 2025-08-19 | 9.70 | 9.75 | 9.66 | 9.67 | 9.29 | qfq | 13,292,795 | 128,758,955 | -0.21% |
| 2025-08-18 | 9.72 | 9.78 | 9.66 | 9.69 | 9.31 | qfq | 19,059,036 | 185,318,475 | -0.21% |
| 2025-08-15 | 9.67 | 9.78 | 9.62 | 9.71 | 9.32 | qfq | 19,199,065 | 186,149,376 | 0.31% |
| 2025-08-14 | 9.73 | 9.79 | 9.64 | 9.68 | 9.30 | qfq | 19,540,064 | 189,927,942 | -0.51% |
| 2025-08-13 | 9.74 | 9.78 | 9.71 | 9.73 | 9.34 | qfq | 14,697,965 | 143,002,525 | -0.10% |
| 2025-08-12 | 9.78 | 9.79 | 9.73 | 9.74 | 9.35 | qfq | 14,209,778 | 138,525,305 | -0.41% |
| 2025-08-11 | 9.90 | 9.92 | 9.70 | 9.78 | 9.39 | qfq | 24,904,418 | 243,062,253 | -1.21% |
| 2025-08-08 | 9.67 | 10.05 | 9.63 | 9.90 | 9.51 | qfq | 50,337,785 | 497,208,511 | 2.70% |
| 2025-08-07 | 9.61 | 9.66 | 9.56 | 9.64 | 9.26 | qfq | 15,189,335 | 145,999,035 | 0.52% |
| 2025-08-06 | 9.56 | 9.60 | 9.55 | 9.59 | 9.21 | qfq | 11,887,389 | 113,882,335 | 0.21% |
| 2025-08-05 | 9.56 | 9.57 | 9.52 | 9.57 | 9.19 | qfq | 10,591,350 | 101,142,399 | 0.10% |
| 2025-08-04 | 9.46 | 9.57 | 9.44 | 9.56 | 9.18 | qfq | 19,566,803 | 186,384,364 | 1.16% |
| 2025-08-01 | 9.47 | 9.52 | 9.43 | 9.45 | 9.08 | qfq | 14,763,569 | 139,971,833 | 0.00% |
| 2025-07-31 | 9.53 | 9.56 | 9.42 | 9.45 | 9.08 | qfq | 21,162,251 | 200,214,805 | -0.94% |
| 2025-07-30 | 9.49 | 9.62 | 9.47 | 9.54 | 9.16 | qfq | 25,700,040 | 245,603,721 | 0.74% |
| 2025-07-29 | 9.53 | 9.54 | 9.44 | 9.47 | 9.09 | qfq | 16,291,620 | 154,461,394 | -0.42% |
| 2025-07-28 | 9.54 | 9.61 | 9.47 | 9.51 | 9.13 | qfq | 21,786,906 | 207,579,512 | -0.52% |
| 2025-07-25 | 9.60 | 9.65 | 9.53 | 9.56 | 9.18 | qfq | 19,344,107 | 185,471,663 | -0.31% |
| 2025-07-24 | 9.58 | 9.60 | 9.49 | 9.59 | 9.21 | qfq | 18,289,543 | 174,669,261 | 0.21% |
| 2025-07-23 | 9.63 | 9.65 | 9.55 | 9.57 | 9.19 | qfq | 18,846,499 | 180,775,516 | -0.52% |
| 2025-07-22 | 9.59 | 9.63 | 9.51 | 9.62 | 9.24 | qfq | 26,806,521 | 256,584,440 | 0.42% |
| 2025-07-21 | 9.50 | 9.61 | 9.49 | 9.58 | 9.20 | qfq | 19,959,896 | 190,661,517 | 0.95% |
| 2025-07-18 | 9.42 | 9.49 | 9.37 | 9.49 | 9.11 | qfq | 13,868,831 | 130,767,148 | 0.96% |
| 2025-07-17 | 9.48 | 9.50 | 9.37 | 9.40 | 9.03 | qfq | 18,640,520 | 175,247,293 | -0.84% |
| 2025-07-16 | 9.49 | 9.52 | 9.43 | 9.48 | 9.10 | qfq | 10,752,391 | 101,830,420 | 0.00% |
| 2025-07-15 | 9.65 | 9.65 | 9.46 | 9.48 | 9.10 | qfq | 16,304,827 | 155,100,515 | -1.46% |
| 2025-07-14 | 9.51 | 9.66 | 9.51 | 9.62 | 9.24 | qfq | 15,852,529 | 152,577,764 | 1.26% |
| 2025-07-11 | 9.61 | 9.62 | 9.49 | 9.50 | 9.12 | qfq | 22,746,660 | 217,594,861 | -4.04% |
| 2025-07-10 | 9.90 | 9.95 | 9.87 | 9.90 | 9.21 | qfq | 12,620,412 | 124,908,861 | 0.00% |
| 2025-07-09 | 9.98 | 10.04 | 9.89 | 9.90 | 9.21 | qfq | 17,401,105 | 173,029,786 | -0.90% |
| 2025-07-08 | 10.07 | 10.09 | 9.90 | 9.99 | 9.29 | qfq | 18,262,354 | 182,021,137 | -0.10% |
| 2025-07-07 | 9.93 | 10.02 | 9.86 | 10.00 | 9.30 | qfq | 21,405,580 | 212,972,992 | 1.73% |
| 2025-07-04 | 9.79 | 9.88 | 9.78 | 9.83 | 9.14 | qfq | 11,859,673 | 116,679,069 | 0.61% |
| 2025-07-03 | 9.81 | 9.81 | 9.71 | 9.77 | 9.09 | qfq | 11,581,850 | 113,056,584 | -0.41% |
| 2025-07-02 | 9.82 | 9.85 | 9.77 | 9.81 | 9.13 | qfq | 11,714,050 | 114,957,763 | 0.20% |
| 2025-07-01 | 9.66 | 9.84 | 9.65 | 9.79 | 9.11 | qfq | 18,417,577 | 180,019,944 | 1.56% |
| 2025-06-30 | 9.67 | 9.69 | 9.61 | 9.64 | 8.97 | qfq | 12,471,730 | 120,252,738 | -0.21% |
| 2025-06-27 | 9.72 | 9.79 | 9.66 | 9.66 | 8.99 | qfq | 12,549,141 | 121,888,776 | -0.62% |
| 2025-06-26 | 9.68 | 9.90 | 9.68 | 9.72 | 9.04 | qfq | 22,072,648 | 215,890,623 | 0.73% |
| 2025-06-25 | 9.61 | 9.68 | 9.55 | 9.65 | 8.98 | qfq | 12,472,621 | 120,067,932 | 0.63% |
| 2025-06-24 | 9.55 | 9.61 | 9.54 | 9.59 | 8.92 | qfq | 10,079,561 | 96,573,623 | 0.63% |
| 2025-06-23 | 9.66 | 9.68 | 9.51 | 9.53 | 8.87 | qfq | 14,894,295 | 142,457,574 | -1.04% |
| 2025-06-20 | 9.67 | 9.73 | 9.63 | 9.63 | 8.96 | qfq | 10,281,261 | 99,353,886 | -0.62% |
| 2025-06-19 | 9.77 | 9.80 | 9.66 | 9.69 | 9.01 | qfq | 9,959,200 | 96,808,500 | -1.02% |
| 2025-06-18 | 9.91 | 9.99 | 9.77 | 9.79 | 9.11 | qfq | 13,785,663 | 136,209,768 | -1.11% |
| 2025-06-17 | 9.85 | 9.92 | 9.78 | 9.90 | 9.21 | qfq | 11,044,942 | 108,841,359 | 0.51% |
| 2025-06-16 | 9.84 | 9.87 | 9.70 | 9.85 | 9.16 | qfq | 14,254,886 | 139,501,634 | 0.20% |
| 2025-06-13 | 9.64 | 9.90 | 9.63 | 9.83 | 9.14 | qfq | 23,802,180 | 233,135,375 | 2.08% |
| 2025-06-12 | 9.65 | 9.67 | 9.60 | 9.63 | 8.96 | qfq | 7,452,112 | 71,711,852 | -0.21% |
| 2025-06-11 | 9.68 | 9.72 | 9.63 | 9.65 | 8.98 | qfq | 7,274,776 | 70,461,328 | -0.31% |
| 2025-06-10 | 9.62 | 9.72 | 9.61 | 9.68 | 9.00 | qfq | 11,118,490 | 107,411,936 | 0.73% |
| 2025-06-09 | 9.64 | 9.66 | 9.60 | 9.61 | 8.94 | qfq | 9,872,067 | 94,999,272 | -0.21% |
| 2025-06-06 | 9.63 | 9.69 | 9.60 | 9.63 | 8.96 | qfq | 9,574,970 | 92,351,341 | 0.10% |
| 2025-06-05 | 9.70 | 9.74 | 9.59 | 9.62 | 8.95 | qfq | 11,949,890 | 115,170,982 | -0.62% |
| 2025-06-04 | 9.71 | 9.74 | 9.67 | 9.68 | 9.00 | qfq | 8,407,688 | 81,573,444 | -0.31% |
| 2025-06-03 | 9.80 | 9.82 | 9.65 | 9.71 | 9.03 | qfq | 14,395,311 | 139,648,083 | -1.02% |
| 2025-05-30 | 9.78 | 9.87 | 9.75 | 9.81 | 9.13 | qfq | 10,541,321 | 103,428,571 | 0.31% |
| 2025-05-29 | 9.83 | 9.87 | 9.75 | 9.78 | 9.10 | qfq | 8,872,610 | 86,917,400 | -0.31% |
| 2025-05-28 | 9.79 | 9.83 | 9.71 | 9.81 | 9.13 | qfq | 9,589,699 | 93,867,141 | 0.31% |
| 2025-05-27 | 9.64 | 9.80 | 9.60 | 9.78 | 9.10 | qfq | 12,687,601 | 122,931,270 | 1.66% |
| 2025-05-26 | 9.55 | 9.64 | 9.54 | 9.62 | 8.95 | qfq | 7,872,210 | 75,448,114 | 0.73% |
| 2025-05-23 | 9.64 | 9.67 | 9.55 | 9.55 | 8.88 | qfq | 10,072,218 | 96,785,174 | -0.83% |
| 2025-05-22 | 9.77 | 9.79 | 9.60 | 9.63 | 8.96 | qfq | 13,206,870 | 127,519,270 | -1.33% |
| 2025-05-21 | 9.74 | 9.87 | 9.72 | 9.76 | 9.08 | qfq | 14,888,165 | 145,976,904 | 0.31% |
| 2025-05-20 | 9.69 | 9.75 | 9.66 | 9.73 | 9.05 | qfq | 12,580,431 | 122,066,649 | 0.21% |
| 2025-05-19 | 9.68 | 9.77 | 9.66 | 9.71 | 9.03 | qfq | 6,357,225 | 61,734,339 | 0.00% |
| 2025-05-16 | 9.77 | 9.82 | 9.68 | 9.71 | 9.03 | qfq | 7,511,887 | 73,062,599 | -0.72% |
| 2025-05-15 | 9.69 | 9.82 | 9.68 | 9.78 | 9.10 | qfq | 11,537,030 | 112,719,848 | 0.62% |
| 2025-05-14 | 9.66 | 9.73 | 9.59 | 9.72 | 9.04 | qfq | 12,439,356 | 120,264,371 | 0.41% |
| 2025-05-13 | 9.66 | 9.68 | 9.59 | 9.68 | 9.00 | qfq | 11,311,055 | 108,932,311 | 0.10% |
| 2025-05-12 | 9.75 | 9.77 | 9.60 | 9.67 | 9.00 | qfq | 14,122,965 | 136,415,919 | -0.82% |
| 2025-05-09 | 9.61 | 9.86 | 9.57 | 9.75 | 9.07 | qfq | 24,612,702 | 240,351,145 | 1.46% |
| 2025-05-08 | 9.69 | 9.69 | 9.60 | 9.61 | 8.94 | qfq | 14,792,271 | 142,418,392 | -0.83% |
| 2025-05-07 | 9.74 | 9.78 | 9.65 | 9.69 | 9.01 | qfq | 13,193,197 | 128,007,027 | -0.10% |
| 2025-05-06 | 9.58 | 9.74 | 9.49 | 9.70 | 9.02 | qfq | 25,910,019 | 249,658,250 | 1.25% |
| 2025-04-30 | 9.73 | 9.75 | 9.57 | 9.58 | 8.91 | qfq | 14,876,159 | 143,293,232 | -1.64% |
| 2025-04-29 | 9.89 | 9.96 | 9.66 | 9.74 | 9.06 | qfq | 27,812,217 | 271,200,292 | -2.21% |
| 2025-04-28 | 9.84 | 10.07 | 9.83 | 9.96 | 9.27 | qfq | 36,044,057 | 358,825,411 | 1.84% |
| 2025-04-25 | 9.85 | 9.87 | 9.71 | 9.78 | 9.10 | qfq | 17,803,627 | 174,378,716 | -0.20% |
| 2025-04-24 | 9.66 | 9.88 | 9.66 | 9.80 | 9.12 | qfq | 16,817,020 | 164,537,769 | 1.14% |
| 2025-04-23 | 9.63 | 9.75 | 9.52 | 9.69 | 9.01 | qfq | 14,881,492 | 143,262,805 | 0.83% |
| 2025-04-22 | 9.60 | 9.74 | 9.57 | 9.61 | 8.94 | qfq | 10,008,957 | 96,665,238 | 0.00% |
| 2025-04-21 | 9.70 | 9.73 | 9.61 | 9.61 | 8.94 | qfq | 9,479,988 | 91,433,073 | -0.83% |
| 2025-04-18 | 9.59 | 9.71 | 9.53 | 9.69 | 9.01 | qfq | 9,548,599 | 91,835,715 | 0.83% |
| 2025-04-17 | 9.71 | 9.74 | 9.59 | 9.61 | 8.94 | qfq | 12,481,490 | 120,445,169 | -1.33% |
| 2025-04-16 | 9.66 | 9.82 | 9.62 | 9.74 | 9.06 | qfq | 18,264,843 | 177,922,709 | 0.31% |
| 2025-04-15 | 9.65 | 9.72 | 9.51 | 9.71 | 9.03 | qfq | 17,185,124 | 165,318,625 | 0.83% |
| 2025-04-14 | 9.50 | 9.65 | 9.42 | 9.63 | 8.96 | qfq | 18,059,903 | 172,809,247 | 1.69% |
| 2025-04-11 | 9.55 | 9.57 | 9.38 | 9.47 | 8.81 | qfq | 18,177,179 | 172,254,649 | -1.35% |
| 2025-04-10 | 9.68 | 9.71 | 9.46 | 9.60 | 8.93 | qfq | 28,757,281 | 275,278,837 | 2.35% |
| 2025-04-09 | 9.20 | 9.43 | 9.02 | 9.38 | 8.73 | qfq | 33,837,782 | 313,597,754 | 1.63% |
| 2025-04-08 | 9.09 | 9.28 | 9.05 | 9.23 | 8.59 | qfq | 22,993,260 | 211,623,539 | 1.43% |
| 2025-04-07 | 9.13 | 9.29 | 8.78 | 9.10 | 8.47 | qfq | 39,616,232 | 359,461,076 | -4.21% |
| 2025-04-03 | 9.27 | 9.53 | 9.25 | 9.50 | 8.84 | qfq | 30,285,055 | 285,161,969 | 2.37% |
| 2025-04-02 | 9.38 | 9.38 | 9.26 | 9.28 | 8.63 | qfq | 12,311,561 | 114,545,067 | -0.96% |
| 2025-04-01 | 9.20 | 9.37 | 9.19 | 9.37 | 8.72 | qfq | 17,670,646 | 164,352,382 | 1.63% |
| 2025-03-31 | 9.22 | 9.33 | 9.20 | 9.22 | 8.58 | qfq | 11,369,049 | 105,314,468 | 0.00% |
| 2025-03-28 | 9.20 | 9.25 | 9.14 | 9.22 | 8.58 | qfq | 10,605,745 | 97,493,844 | 0.55% |
| 2025-03-27 | 9.30 | 9.33 | 9.16 | 9.17 | 8.53 | qfq | 13,769,528 | 126,695,456 | -1.40% |
| 2025-03-26 | 9.36 | 9.38 | 9.25 | 9.30 | 8.65 | qfq | 16,094,244 | 149,908,937 | -0.75% |
| 2025-03-25 | 9.24 | 9.37 | 9.18 | 9.37 | 8.72 | qfq | 23,074,186 | 214,865,579 | 1.41% |
| 2025-03-24 | 9.17 | 9.26 | 9.16 | 9.24 | 8.60 | qfq | 18,243,094 | 168,083,377 | 0.76% |
| 2025-03-21 | 9.13 | 9.22 | 9.13 | 9.17 | 8.53 | qfq | 17,056,419 | 156,498,587 | 0.11% |
| 2025-03-20 | 9.15 | 9.20 | 9.13 | 9.16 | 8.52 | qfq | 11,643,718 | 106,696,649 | 0.11% |
| 2025-03-19 | 9.13 | 9.20 | 9.09 | 9.15 | 8.51 | qfq | 15,489,742 | 141,789,288 | 0.22% |
| 2025-03-18 | 9.17 | 9.18 | 9.10 | 9.13 | 8.49 | qfq | 16,859,513 | 153,915,606 | -0.44% |
| 2025-03-17 | 9.17 | 9.22 | 9.14 | 9.17 | 8.53 | qfq | 17,781,877 | 163,216,736 | 0.22% |
| 2025-03-14 | 9.10 | 9.17 | 9.07 | 9.15 | 8.51 | qfq | 26,106,757 | 237,930,108 | 1.44% |
| 2025-03-13 | 8.91 | 9.03 | 8.91 | 9.02 | 8.39 | qfq | 17,815,759 | 160,103,712 | 1.01% |
| 2025-03-12 | 8.88 | 8.95 | 8.84 | 8.93 | 8.31 | qfq | 18,052,748 | 160,635,877 | 0.68% |
| 2025-03-11 | 8.85 | 8.88 | 8.81 | 8.87 | 8.25 | qfq | 13,704,222 | 121,269,736 | 0.00% |
| 2025-03-10 | 8.86 | 8.88 | 8.84 | 8.87 | 8.25 | qfq | 8,227,712 | 72,881,467 | 0.00% |
| 2025-03-07 | 8.89 | 8.90 | 8.83 | 8.87 | 8.25 | qfq | 13,989,165 | 124,002,151 | -0.11% |
| 2025-03-06 | 9.01 | 9.02 | 8.86 | 8.88 | 8.26 | qfq | 41,368,388 | 368,394,142 | -1.11% |
| 2025-03-05 | 9.00 | 9.03 | 8.92 | 8.98 | 8.35 | qfq | 7,939,928 | 71,181,991 | -0.33% |
| 2025-03-04 | 9.00 | 9.02 | 8.97 | 9.01 | 8.38 | qfq | 8,179,297 | 73,619,813 | 0.00% |
| 2025-03-03 | 9.08 | 9.08 | 8.99 | 9.01 | 8.38 | qfq | 14,282,646 | 128,995,093 | -0.44% |
| 2025-02-28 | 9.15 | 9.16 | 9.03 | 9.05 | 8.42 | qfq | 14,609,806 | 132,725,104 | -1.09% |
| 2025-02-27 | 9.18 | 9.20 | 9.10 | 9.15 | 8.51 | qfq | 10,920,135 | 99,756,909 | -0.54% |
| 2025-02-26 | 9.11 | 9.28 | 9.11 | 9.20 | 8.56 | qfq | 13,275,883 | 122,035,652 | 1.21% |
| 2025-02-25 | 9.18 | 9.21 | 9.08 | 9.09 | 8.46 | qfq | 15,718,927 | 143,560,562 | -1.41% |
| 2025-02-24 | 9.25 | 9.30 | 9.19 | 9.22 | 8.58 | qfq | 13,237,865 | 122,325,830 | -0.22% |
| 2025-02-21 | 9.27 | 9.31 | 9.20 | 9.24 | 8.60 | qfq | 11,242,973 | 103,934,818 | -0.65% |
| 2025-02-20 | 9.26 | 9.31 | 9.20 | 9.30 | 8.65 | qfq | 11,652,130 | 107,750,179 | 0.43% |
| 2025-02-19 | 9.39 | 9.41 | 9.22 | 9.26 | 8.61 | qfq | 17,182,970 | 159,478,347 | -1.38% |
| 2025-02-18 | 9.13 | 9.48 | 9.11 | 9.39 | 8.74 | qfq | 35,178,457 | 328,671,443 | 2.74% |
| 2025-02-17 | 9.16 | 9.17 | 9.11 | 9.14 | 8.50 | qfq | 12,667,835 | 115,616,993 | -0.33% |
| 2025-02-14 | 9.14 | 9.18 | 9.10 | 9.17 | 8.53 | qfq | 10,386,362 | 94,969,829 | 0.44% |
| 2025-02-13 | 9.16 | 9.23 | 9.12 | 9.13 | 8.49 | qfq | 11,596,771 | 106,256,181 | -0.44% |
| 2025-02-12 | 9.14 | 9.17 | 9.12 | 9.17 | 8.53 | qfq | 8,621,218 | 78,867,734 | 0.33% |
| 2025-02-11 | 9.18 | 9.24 | 9.11 | 9.14 | 8.50 | qfq | 11,608,980 | 106,286,656 | -0.44% |
| 2025-02-10 | 9.21 | 9.23 | 9.15 | 9.18 | 8.54 | qfq | 11,677,630 | 107,246,749 | 0.00% |
| 2025-02-07 | 9.13 | 9.22 | 9.11 | 9.18 | 8.54 | qfq | 15,720,866 | 143,984,734 | 0.44% |
| 2025-02-06 | 9.13 | 9.16 | 9.04 | 9.14 | 8.50 | qfq | 13,717,433 | 124,959,988 | 0.11% |
| 2025-02-05 | 9.24 | 9.25 | 9.08 | 9.13 | 8.49 | qfq | 11,713,463 | 106,804,592 | -0.54% |
| 2025-01-27 | 9.11 | 9.24 | 9.11 | 9.18 | 8.54 | qfq | 11,650,498 | 107,020,324 | 0.88% |
| 2025-01-24 | 9.15 | 9.16 | 9.08 | 9.10 | 8.47 | qfq | 13,430,669 | 122,339,575 | -0.33% |
| 2025-01-23 | 9.23 | 9.33 | 9.11 | 9.13 | 8.49 | qfq | 11,700,000 | 107,847,974 | -0.65% |
| 2025-01-22 | 9.17 | 9.23 | 9.10 | 9.19 | 8.55 | qfq | 7,013,710 | 64,304,759 | 0.00% |
| 2025-01-21 | 9.40 | 9.42 | 9.13 | 9.19 | 8.55 | qfq | 13,796,439 | 127,130,270 | -1.29% |
| 2025-01-20 | 9.23 | 9.34 | 9.16 | 9.31 | 8.66 | qfq | 14,545,819 | 134,457,469 | 1.31% |
| 2025-01-17 | 9.23 | 9.25 | 9.13 | 9.19 | 8.55 | qfq | 11,164,962 | 102,736,375 | -0.65% |
| 2025-01-16 | 9.30 | 9.40 | 9.20 | 9.25 | 8.60 | qfq | 9,698,839 | 90,070,778 | -0.43% |
| 2025-01-15 | 9.26 | 9.41 | 9.20 | 9.29 | 8.64 | qfq | 13,048,278 | 121,462,619 | 0.22% |
| 2025-01-14 | 9.13 | 9.28 | 9.11 | 9.27 | 8.62 | qfq | 11,913,504 | 109,597,862 | 1.76% |
| 2025-01-13 | 9.01 | 9.13 | 8.99 | 9.11 | 8.47 | qfq | 10,229,376 | 92,759,671 | 0.89% |
| 2025-01-10 | 9.14 | 9.14 | 9.00 | 9.03 | 8.40 | qfq | 13,150,851 | 118,931,556 | -0.77% |
| 2025-01-09 | 9.32 | 9.32 | 9.08 | 9.10 | 8.47 | qfq | 20,698,518 | 189,930,829 | -2.78% |
| 2025-01-08 | 9.30 | 9.49 | 9.23 | 9.36 | 8.71 | qfq | 16,088,016 | 150,461,710 | 0.21% |
| 2025-01-07 | 9.41 | 9.45 | 9.26 | 9.34 | 8.69 | qfq | 12,880,286 | 120,164,591 | -0.85% |
| 2025-01-06 | 9.51 | 9.55 | 9.31 | 9.42 | 8.76 | qfq | 13,715,179 | 128,981,763 | -1.05% |
| 2025-01-03 | 9.60 | 9.74 | 9.47 | 9.52 | 8.86 | qfq | 14,057,197 | 135,254,899 | -0.73% |
| 2025-01-02 | 9.95 | 10.01 | 9.56 | 9.59 | 8.92 | qfq | 17,493,246 | 170,752,369 | -3.81% |
| 2024-12-31 | 9.95 | 10.13 | 9.92 | 9.97 | 9.27 | qfq | 15,843,946 | 159,031,472 | 0.00% |
| 2024-12-30 | 10.02 | 10.10 | 9.91 | 9.97 | 9.27 | qfq | 12,810,276 | 128,060,623 | -0.80% |
| 2024-12-27 | 9.93 | 10.09 | 9.88 | 10.05 | 9.35 | qfq | 17,717,656 | 177,214,906 | 1.31% |
| 2024-12-26 | 10.11 | 10.15 | 9.88 | 9.92 | 9.23 | qfq | 19,967,330 | 198,781,667 | -2.17% |
| 2024-12-25 | 10.28 | 10.33 | 10.07 | 10.14 | 9.43 | qfq | 12,764,941 | 129,289,973 | -1.36% |
| 2024-12-24 | 10.24 | 10.38 | 10.13 | 10.28 | 9.56 | qfq | 19,276,199 | 197,900,305 | 0.29% |
| 2024-12-23 | 10.02 | 10.39 | 10.02 | 10.25 | 9.54 | qfq | 30,745,873 | 315,995,697 | 2.40% |
| 2024-12-20 | 10.10 | 10.20 | 9.97 | 10.01 | 9.31 | qfq | 19,429,810 | 195,887,785 | -1.09% |
| 2024-12-19 | 10.16 | 10.16 | 9.92 | 10.12 | 9.41 | qfq | 17,477,455 | 175,782,185 | -0.69% |
| 2024-12-18 | 10.03 | 10.40 | 10.03 | 10.19 | 9.48 | qfq | 29,441,173 | 301,134,463 | 1.80% |
| 2024-12-17 | 9.98 | 10.13 | 9.93 | 10.01 | 9.31 | qfq | 17,849,955 | 179,029,274 | 0.10% |
| 2024-12-16 | 9.98 | 10.20 | 9.88 | 10.00 | 9.30 | qfq | 23,059,727 | 231,575,591 | -0.60% |
| 2024-12-13 | 10.04 | 10.38 | 9.93 | 10.06 | 9.36 | qfq | 30,987,100 | 313,297,615 | -0.20% |
| 2024-12-12 | 9.79 | 10.14 | 9.75 | 10.08 | 9.38 | qfq | 41,758,866 | 418,656,212 | 2.86% |
| 2024-12-11 | 9.75 | 9.82 | 9.71 | 9.80 | 9.12 | qfq | 12,779,125 | 124,939,831 | 0.31% |
| 2024-12-10 | 10.02 | 10.08 | 9.75 | 9.77 | 9.09 | qfq | 26,941,124 | 266,300,186 | -1.81% |
| 2024-12-09 | 9.87 | 9.97 | 9.80 | 9.95 | 9.26 | qfq | 19,423,661 | 192,312,334 | 1.02% |
| 2024-12-06 | 9.76 | 9.90 | 9.76 | 9.85 | 9.16 | qfq | 17,937,466 | 176,844,491 | 0.72% |
| 2024-12-05 | 9.84 | 9.90 | 9.72 | 9.78 | 9.10 | qfq | 19,758,975 | 193,553,885 | -0.61% |
| 2024-12-04 | 9.59 | 10.05 | 9.55 | 9.84 | 9.15 | qfq | 52,124,145 | 513,001,500 | 1.86% |
| 2024-12-03 | 9.43 | 9.67 | 9.40 | 9.66 | 8.99 | qfq | 37,616,737 | 358,300,509 | 2.33% |
| 2024-12-02 | 9.47 | 9.49 | 9.35 | 9.44 | 8.78 | qfq | 24,307,619 | 228,746,006 | -0.21% |
| 2024-11-29 | 9.39 | 9.53 | 9.38 | 9.46 | 8.80 | qfq | 16,760,406 | 158,739,232 | 0.53% |
| 2024-11-28 | 9.53 | 9.55 | 9.40 | 9.41 | 8.75 | qfq | 18,655,793 | 176,341,278 | -1.36% |
| 2024-11-27 | 9.40 | 9.55 | 9.28 | 9.54 | 8.87 | qfq | 20,019,723 | 188,696,223 | 1.49% |
| 2024-11-26 | 9.51 | 9.57 | 9.39 | 9.40 | 8.74 | qfq | 18,739,309 | 177,313,858 | -1.78% |
| 2024-11-25 | 9.57 | 9.86 | 9.47 | 9.57 | 8.90 | qfq | 26,645,977 | 256,639,469 | 0.00% |
| 2024-11-22 | 9.98 | 10.09 | 9.56 | 9.57 | 8.90 | qfq | 26,455,430 | 258,368,892 | -4.30% |
| 2024-11-21 | 10.21 | 10.23 | 9.94 | 10.00 | 9.30 | qfq | 26,723,935 | 268,429,742 | -2.15% |
| 2024-11-20 | 10.18 | 10.33 | 10.10 | 10.22 | 9.51 | qfq | 34,230,999 | 349,932,303 | -0.29% |
| 2024-11-19 | 9.92 | 10.27 | 9.82 | 10.25 | 9.54 | qfq | 53,108,847 | 535,562,351 | 2.91% |
| 2024-11-18 | 9.65 | 10.18 | 9.62 | 9.96 | 9.27 | qfq | 71,826,588 | 716,669,967 | 4.18% |
| 2024-11-15 | 9.55 | 9.74 | 9.47 | 9.56 | 8.89 | qfq | 23,829,576 | 229,465,814 | -0.21% |
| 2024-11-14 | 9.82 | 10.03 | 9.55 | 9.58 | 8.91 | qfq | 32,281,337 | 315,886,386 | -2.15% |
| 2024-11-13 | 9.67 | 9.83 | 9.60 | 9.79 | 9.11 | qfq | 23,320,939 | 226,901,110 | 1.03% |
| 2024-11-12 | 9.70 | 9.81 | 9.63 | 9.69 | 9.01 | qfq | 27,722,947 | 269,163,316 | -0.10% |
| 2024-11-11 | 9.65 | 9.79 | 9.60 | 9.70 | 9.02 | qfq | 24,163,028 | 233,970,901 | 0.62% |
| 2024-11-08 | 9.78 | 9.89 | 9.61 | 9.64 | 8.97 | qfq | 29,599,604 | 288,059,679 | -1.13% |
| 2024-11-07 | 9.55 | 9.76 | 9.50 | 9.75 | 9.07 | qfq | 32,190,160 | 311,635,460 | 2.20% |
| 2024-11-06 | 9.66 | 9.75 | 9.52 | 9.54 | 8.87 | qfq | 24,187,874 | 232,624,881 | -1.14% |
| 2024-11-05 | 9.49 | 9.68 | 9.46 | 9.65 | 8.98 | qfq | 25,875,210 | 247,879,955 | 1.58% |
| 2024-11-04 | 9.35 | 9.50 | 9.33 | 9.50 | 8.84 | qfq | 17,913,656 | 168,616,137 | 1.50% |
| 2024-11-01 | 9.40 | 9.45 | 9.26 | 9.36 | 8.71 | qfq | 21,470,797 | 200,853,982 | -0.32% |
| 2024-10-31 | 9.36 | 9.45 | 9.30 | 9.39 | 8.74 | qfq | 17,165,518 | 161,179,251 | 0.43% |
| 2024-10-30 | 9.55 | 9.60 | 9.29 | 9.35 | 8.70 | qfq | 26,050,231 | 244,377,090 | -2.40% |
| 2024-10-29 | 9.79 | 9.82 | 9.55 | 9.58 | 8.91 | qfq | 17,971,194 | 173,507,632 | -2.34% |
| 2024-10-28 | 9.67 | 9.82 | 9.38 | 9.81 | 9.13 | qfq | 27,140,154 | 261,997,642 | 1.34% |
| 2024-10-25 | 9.83 | 9.90 | 9.63 | 9.68 | 9.00 | qfq | 29,023,851 | 282,764,291 | -1.33% |
| 2024-10-24 | 10.00 | 10.00 | 9.75 | 9.81 | 9.13 | qfq | 22,109,437 | 218,396,883 | -1.90% |
| 2024-10-23 | 9.51 | 10.08 | 9.49 | 10.00 | 9.30 | qfq | 55,995,241 | 551,346,965 | 5.37% |
| 2024-10-22 | 9.27 | 9.54 | 9.25 | 9.49 | 8.83 | qfq | 33,011,233 | 312,026,137 | 2.15% |
| 2024-10-21 | 9.44 | 9.51 | 9.26 | 9.29 | 8.64 | qfq | 37,164,531 | 347,261,272 | -1.48% |
| 2024-10-18 | 9.31 | 9.59 | 9.21 | 9.43 | 8.77 | qfq | 28,050,739 | 263,614,546 | 1.29% |
| 2024-10-17 | 9.53 | 9.58 | 9.31 | 9.31 | 8.66 | qfq | 19,606,305 | 184,885,896 | -2.00% |
| 2024-10-16 | 9.31 | 9.62 | 9.31 | 9.50 | 8.84 | qfq | 21,085,758 | 199,972,467 | 0.96% |
| 2024-10-15 | 9.83 | 9.83 | 9.39 | 9.41 | 8.75 | qfq | 27,475,830 | 264,187,769 | -4.47% |
| 2024-10-14 | 9.88 | 9.96 | 9.74 | 9.85 | 9.16 | qfq | 33,080,059 | 325,911,875 | 0.31% |
| 2024-10-11 | 9.94 | 10.16 | 9.77 | 9.82 | 9.14 | qfq | 34,836,926 | 347,346,688 | -1.21% |
| 2024-10-10 | 9.82 | 10.30 | 9.82 | 9.94 | 9.25 | qfq | 43,551,896 | 438,833,399 | 1.22% |
| 2024-10-09 | 10.43 | 10.45 | 9.81 | 9.82 | 9.14 | qfq | 56,525,970 | 574,374,361 | -8.31% |
| 2024-10-08 | 11.35 | 11.35 | 10.03 | 10.71 | 9.96 | qfq | 84,607,201 | 893,833,238 | 3.18% |
| 2024-09-30 | 9.96 | 10.51 | 9.66 | 10.38 | 9.66 | qfq | 71,887,373 | 724,528,690 | 6.57% |
| 2024-09-27 | 9.54 | 9.76 | 9.35 | 9.74 | 9.06 | qfq | 21,923,242 | 209,368,232 | 3.18% |
| 2024-09-26 | 9.36 | 9.45 | 9.19 | 9.44 | 8.78 | qfq | 23,982,825 | 223,490,459 | 0.53% |
| 2024-09-25 | 9.46 | 9.70 | 9.35 | 9.39 | 8.74 | qfq | 20,271,181 | 193,059,834 | -0.74% |
| 2024-09-24 | 9.11 | 9.51 | 9.01 | 9.46 | 8.80 | qfq | 21,198,203 | 196,701,472 | 4.07% |
| 2024-09-23 | 9.03 | 9.18 | 8.97 | 9.09 | 8.46 | qfq | 11,922,729 | 108,539,701 | 0.44% |
| 2024-09-20 | 9.14 | 9.19 | 9.00 | 9.05 | 8.42 | qfq | 8,044,185 | 72,849,655 | -0.88% |
| 2024-09-19 | 9.25 | 9.25 | 9.01 | 9.13 | 8.49 | qfq | 12,773,182 | 116,662,350 | -1.30% |
| 2024-09-18 | 8.97 | 9.26 | 8.92 | 9.25 | 8.60 | qfq | 13,073,124 | 119,333,701 | 3.12% |
| 2024-09-13 | 9.13 | 9.19 | 8.95 | 8.97 | 8.34 | qfq | 12,697,504 | 114,750,294 | -1.54% |
| 2024-09-12 | 8.97 | 9.18 | 8.90 | 9.11 | 8.47 | qfq | 11,699,825 | 106,289,111 | 1.79% |
| 2024-09-11 | 9.26 | 9.26 | 8.89 | 8.95 | 8.33 | qfq | 18,525,740 | 166,778,288 | -3.35% |
| 2024-09-10 | 9.34 | 9.46 | 9.09 | 9.26 | 8.61 | qfq | 15,153,313 | 139,699,214 | -1.38% |
| 2024-09-09 | 9.60 | 9.66 | 9.33 | 9.39 | 8.74 | qfq | 15,119,483 | 142,426,839 | -2.69% |
| 2024-09-06 | 9.75 | 9.79 | 9.63 | 9.65 | 8.98 | qfq | 7,752,791 | 75,297,329 | -1.03% |
| 2024-09-05 | 9.80 | 9.88 | 9.70 | 9.75 | 9.07 | qfq | 7,922,469 | 77,225,085 | -0.91% |
| 2024-09-04 | 9.88 | 9.96 | 9.74 | 9.84 | 9.15 | qfq | 9,297,722 | 91,641,879 | -0.40% |
| 2024-09-03 | 10.10 | 10.22 | 9.79 | 9.88 | 9.19 | qfq | 14,374,012 | 142,237,394 | -2.27% |
| 2024-09-02 | 9.82 | 10.21 | 9.80 | 10.11 | 9.40 | qfq | 16,869,151 | 170,257,783 | 1.92% |
| 2024-08-30 | 9.98 | 10.04 | 9.82 | 9.92 | 9.23 | qfq | 15,468,293 | 153,839,573 | -0.70% |
| 2024-08-29 | 10.11 | 10.14 | 9.93 | 9.99 | 9.29 | qfq | 9,037,050 | 90,444,430 | -1.19% |
| 2024-08-28 | 9.99 | 10.32 | 9.92 | 10.11 | 9.40 | qfq | 14,369,930 | 146,184,388 | 1.51% |
| 2024-08-27 | 9.99 | 10.08 | 9.90 | 9.96 | 9.27 | qfq | 10,988,562 | 109,621,230 | 0.20% |
| 2024-08-26 | 10.03 | 10.09 | 9.87 | 9.94 | 9.25 | qfq | 10,775,515 | 107,410,559 | -0.20% |
| 2024-08-23 | 10.11 | 10.17 | 9.82 | 9.96 | 9.27 | qfq | 18,142,291 | 180,617,038 | 1.63% |
| 2024-08-22 | 9.69 | 9.82 | 9.62 | 9.80 | 9.12 | qfq | 8,018,248 | 78,215,733 | 1.14% |
| 2024-08-21 | 9.98 | 10.03 | 9.67 | 9.69 | 9.01 | qfq | 14,134,110 | 137,898,476 | -2.91% |
| 2024-08-20 | 10.22 | 10.24 | 9.81 | 9.98 | 9.28 | qfq | 13,260,997 | 131,834,306 | -2.63% |
| 2024-08-19 | 10.09 | 10.28 | 9.95 | 10.25 | 9.54 | qfq | 7,111,840 | 72,415,391 | 2.19% |
| 2024-08-16 | 10.33 | 10.35 | 10.00 | 10.03 | 9.33 | qfq | 9,394,194 | 94,926,980 | -2.81% |
| 2024-08-15 | 10.20 | 10.34 | 10.12 | 10.32 | 9.60 | qfq | 7,875,220 | 80,766,402 | 0.98% |
| 2024-08-14 | 10.03 | 10.34 | 9.98 | 10.22 | 9.51 | qfq | 8,931,603 | 91,305,355 | 1.49% |
| 2024-08-13 | 10.14 | 10.20 | 10.02 | 10.07 | 9.37 | qfq | 6,797,685 | 68,556,331 | -0.69% |
| 2024-08-12 | 10.25 | 10.35 | 10.14 | 10.14 | 9.43 | qfq | 7,139,837 | 72,974,119 | -1.07% |
| 2024-08-09 | 10.24 | 10.39 | 10.20 | 10.25 | 9.54 | qfq | 7,924,067 | 81,437,356 | 0.20% |
| 2024-08-08 | 10.30 | 10.38 | 10.15 | 10.23 | 9.52 | qfq | 9,785,240 | 100,373,181 | -0.20% |
| 2024-08-07 | 10.02 | 10.59 | 9.98 | 10.25 | 9.54 | qfq | 16,575,676 | 170,009,889 | 2.71% |
| 2024-08-06 | 10.13 | 10.24 | 9.92 | 9.98 | 9.28 | qfq | 11,910,464 | 119,381,103 | -1.09% |
| 2024-08-05 | 10.40 | 10.45 | 10.06 | 10.09 | 9.39 | qfq | 22,713,512 | 232,098,939 | -4.72% |
| 2024-08-02 | 10.63 | 10.73 | 10.57 | 10.59 | 9.85 | qfq | 7,640,535 | 81,270,694 | -1.03% |
| 2024-08-01 | 10.70 | 10.94 | 10.66 | 10.70 | 9.95 | qfq | 11,759,092 | 126,964,283 | -0.09% |
| 2024-07-31 | 10.96 | 11.03 | 10.56 | 10.71 | 9.96 | qfq | 22,657,971 | 242,259,680 | -2.37% |
| 2024-07-30 | 11.40 | 11.45 | 10.91 | 10.97 | 10.20 | qfq | 9,447,105 | 104,642,200 | -3.77% |
| 2024-07-29 | 11.30 | 11.48 | 11.23 | 11.40 | 10.60 | qfq | 8,464,556 | 96,237,435 | 0.97% |
| 2024-07-26 | 11.31 | 11.35 | 11.07 | 11.29 | 10.50 | qfq | 13,476,697 | 150,381,362 | -0.44% |
| 2024-07-25 | 11.29 | 11.48 | 11.10 | 11.34 | 10.55 | qfq | 13,688,062 | 154,678,267 | 0.35% |
| 2024-07-24 | 10.90 | 11.37 | 10.82 | 11.30 | 10.51 | qfq | 21,992,973 | 244,538,573 | 3.29% |
| 2024-07-23 | 11.19 | 11.32 | 10.91 | 10.94 | 10.18 | qfq | 13,722,461 | 151,682,891 | -2.41% |
| 2024-07-22 | 11.42 | 11.52 | 11.09 | 11.21 | 10.43 | qfq | 12,185,713 | 136,923,645 | -2.10% |
| 2024-07-19 | 11.56 | 11.59 | 11.40 | 11.45 | 10.65 | qfq | 7,927,446 | 90,848,541 | -0.95% |
| 2024-07-18 | 11.23 | 11.59 | 11.23 | 11.56 | 10.75 | qfq | 11,439,965 | 130,343,428 | 1.85% |
| 2024-07-17 | 11.70 | 11.77 | 11.23 | 11.35 | 10.56 | qfq | 12,913,610 | 147,447,156 | -3.49% |
| 2024-07-16 | 11.68 | 11.89 | 11.54 | 11.76 | 10.94 | qfq | 12,590,978 | 148,012,869 | 0.51% |
| 2024-07-15 | 11.43 | 11.81 | 11.14 | 11.70 | 10.88 | qfq | 14,890,534 | 172,836,315 | 2.81% |
| 2024-07-12 | 11.70 | 11.88 | 11.37 | 11.38 | 10.59 | qfq | 13,710,787 | 158,407,525 | -3.15% |
| 2024-07-11 | 11.69 | 11.77 | 11.49 | 11.75 | 10.93 | qfq | 11,285,768 | 131,453,991 | 1.21% |
| 2024-07-10 | 11.92 | 12.03 | 11.52 | 11.61 | 10.80 | qfq | 16,085,739 | 187,801,859 | -3.25% |
| 2024-07-09 | 11.88 | 12.04 | 11.70 | 12.00 | 11.16 | qfq | 16,258,506 | 193,495,491 | 0.25% |
| 2024-07-08 | 11.80 | 12.20 | 11.55 | 11.97 | 11.14 | qfq | 21,634,699 | 257,172,382 | -1.40% |
| 2024-07-05 | 11.71 | 12.16 | 11.71 | 12.14 | 11.01 | qfq | 19,693,171 | 236,880,770 | 3.14% |
| 2024-07-04 | 11.92 | 11.96 | 11.66 | 11.77 | 10.67 | qfq | 9,433,549 | 111,384,066 | -0.68% |
| 2024-07-03 | 12.00 | 12.15 | 11.74 | 11.85 | 10.74 | qfq | 13,382,164 | 158,835,570 | -1.50% |
| 2024-07-02 | 12.08 | 12.10 | 11.91 | 12.03 | 10.91 | qfq | 11,595,913 | 139,056,445 | -0.41% |
| 2024-07-01 | 11.69 | 12.23 | 11.63 | 12.08 | 10.95 | qfq | 18,896,877 | 227,203,395 | 3.60% |
| 2024-06-28 | 11.11 | 11.72 | 11.11 | 11.66 | 10.57 | qfq | 17,975,509 | 206,924,287 | 3.92% |
| 2024-06-27 | 11.20 | 11.41 | 11.16 | 11.22 | 10.17 | qfq | 9,545,513 | 107,281,503 | -0.62% |
| 2024-06-26 | 11.20 | 11.32 | 11.02 | 11.29 | 10.23 | qfq | 12,282,430 | 137,270,402 | 0.62% |
| 2024-06-25 | 11.46 | 11.46 | 11.17 | 11.22 | 10.17 | qfq | 10,847,555 | 122,199,288 | -1.58% |
| 2024-06-24 | 11.41 | 11.53 | 11.33 | 11.40 | 10.33 | qfq | 12,711,978 | 145,246,018 | -0.70% |
| 2024-06-21 | 11.29 | 11.57 | 11.21 | 11.48 | 10.41 | qfq | 15,793,832 | 180,754,690 | 1.32% |
| 2024-06-20 | 11.01 | 11.42 | 11.01 | 11.33 | 10.27 | qfq | 14,151,088 | 159,217,436 | 2.53% |
| 2024-06-19 | 11.08 | 11.22 | 11.01 | 11.05 | 10.02 | qfq | 10,584,401 | 117,544,151 | -0.36% |
| 2024-06-18 | 11.15 | 11.18 | 10.97 | 11.09 | 10.05 | qfq | 12,209,826 | 134,925,531 | -0.54% |
| 2024-06-17 | 11.30 | 11.44 | 11.06 | 11.15 | 10.11 | qfq | 24,580,667 | 275,217,151 | -2.71% |
| 2024-06-14 | 11.59 | 11.88 | 11.30 | 11.46 | 10.39 | qfq | 39,824,665 | 460,024,989 | -1.38% |
| 2024-06-13 | 11.57 | 12.08 | 11.51 | 11.62 | 10.53 | qfq | 27,260,543 | 319,933,109 | -0.43% |
| 2024-06-12 | 11.54 | 11.73 | 11.42 | 11.67 | 10.58 | qfq | 16,059,921 | 185,879,751 | 1.13% |
| 2024-06-11 | 11.40 | 11.60 | 11.23 | 11.54 | 10.46 | qfq | 26,033,286 | 297,691,998 | 1.32% |
| 2024-06-07 | 11.00 | 11.47 | 11.00 | 11.39 | 10.33 | qfq | 23,827,496 | 268,254,580 | 3.17% |
| 2024-06-06 | 10.92 | 11.15 | 10.88 | 11.04 | 10.01 | qfq | 19,063,956 | 210,657,180 | 0.64% |
| 2024-06-05 | 10.82 | 11.03 | 10.73 | 10.97 | 9.94 | qfq | 21,303,586 | 232,665,362 | 1.11% |
| 2024-06-04 | 10.65 | 10.91 | 10.56 | 10.85 | 9.84 | qfq | 20,038,697 | 216,297,046 | 2.46% |
| 2024-06-03 | 10.71 | 10.77 | 10.48 | 10.59 | 9.60 | qfq | 21,614,580 | 228,961,440 | -1.21% |
| 2024-05-31 | 10.70 | 10.76 | 10.60 | 10.72 | 9.72 | qfq | 11,426,365 | 122,223,252 | 0.28% |
| 2024-05-30 | 10.77 | 10.84 | 10.65 | 10.69 | 9.69 | qfq | 14,773,413 | 158,345,219 | -1.11% |
| 2024-05-29 | 10.84 | 10.90 | 10.71 | 10.81 | 9.80 | qfq | 11,550,149 | 124,866,194 | -0.83% |
| 2024-05-28 | 10.85 | 11.05 | 10.82 | 10.90 | 9.88 | qfq | 14,604,435 | 159,779,688 | -0.18% |
| 2024-05-27 | 10.81 | 11.13 | 10.80 | 10.92 | 9.90 | qfq | 31,503,821 | 345,674,932 | 1.11% |
| 2024-05-24 | 10.45 | 10.94 | 10.45 | 10.80 | 9.79 | qfq | 31,290,108 | 337,807,367 | 3.45% |
| 2024-05-23 | 10.69 | 10.70 | 10.41 | 10.44 | 9.46 | qfq | 14,068,961 | 147,798,038 | -2.34% |
| 2024-05-22 | 10.58 | 10.77 | 10.56 | 10.69 | 9.69 | qfq | 14,841,074 | 158,491,874 | 1.14% |
| 2024-05-21 | 10.55 | 10.62 | 10.44 | 10.57 | 9.58 | qfq | 12,364,718 | 130,155,477 | 0.00% |
| 2024-05-20 | 10.25 | 10.60 | 10.17 | 10.57 | 9.58 | qfq | 15,908,590 | 166,232,519 | 3.12% |
| 2024-05-17 | 10.22 | 10.27 | 10.14 | 10.25 | 9.29 | qfq | 9,981,068 | 101,812,089 | 0.49% |
| 2024-05-16 | 10.30 | 10.39 | 10.18 | 10.20 | 9.25 | qfq | 11,331,968 | 116,471,910 | -0.78% |
| 2024-05-15 | 10.44 | 10.55 | 10.27 | 10.28 | 9.32 | qfq | 12,146,320 | 126,113,049 | -1.63% |
| 2024-05-14 | 10.35 | 10.54 | 10.23 | 10.45 | 9.47 | qfq | 17,603,376 | 183,738,082 | 0.67% |
| 2024-05-13 | 10.12 | 10.48 | 10.08 | 10.38 | 9.41 | qfq | 20,287,140 | 208,710,946 | 2.27% |
| 2024-05-10 | 9.99 | 10.18 | 9.93 | 10.15 | 9.20 | qfq | 17,197,861 | 172,998,369 | 1.40% |
| 2024-05-09 | 9.78 | 10.04 | 9.76 | 10.01 | 9.07 | qfq | 11,713,797 | 116,482,222 | 2.25% |
| 2024-05-08 | 9.85 | 9.90 | 9.77 | 9.79 | 8.87 | qfq | 11,858,367 | 116,509,827 | -0.41% |
| 2024-05-07 | 10.07 | 10.09 | 9.82 | 9.83 | 8.91 | qfq | 19,046,258 | 188,966,504 | -2.48% |
| 2024-05-06 | 10.04 | 10.11 | 9.88 | 10.08 | 9.14 | qfq | 19,706,969 | 197,531,793 | 0.90% |
| 2024-04-30 | 9.87 | 10.12 | 9.87 | 9.99 | 9.06 | qfq | 18,894,817 | 189,016,695 | 1.22% |
| 2024-04-29 | 9.76 | 9.92 | 9.55 | 9.87 | 8.95 | qfq | 24,552,637 | 238,903,685 | 0.71% |
| 2024-04-26 | 9.72 | 9.87 | 9.60 | 9.80 | 8.88 | qfq | 19,357,775 | 188,549,148 | 1.34% |
| 2024-04-25 | 9.78 | 9.83 | 9.62 | 9.67 | 8.77 | qfq | 18,813,539 | 182,682,024 | -2.81% |
| 2024-04-24 | 9.74 | 10.01 | 9.74 | 9.95 | 9.02 | qfq | 21,754,973 | 215,647,404 | 2.26% |
| 2024-04-23 | 10.01 | 10.07 | 9.68 | 9.73 | 8.82 | qfq | 27,641,471 | 271,034,761 | -3.18% |
| 2024-04-22 | 10.18 | 10.37 | 10.00 | 10.05 | 9.11 | qfq | 22,319,865 | 226,555,910 | -2.05% |
| 2024-04-19 | 10.13 | 10.37 | 10.11 | 10.26 | 9.30 | qfq | 28,126,600 | 288,476,969 | 0.59% |
| 2024-04-18 | 10.30 | 10.44 | 10.01 | 10.20 | 9.25 | qfq | 47,430,674 | 482,145,867 | -3.41% |
| 2024-04-17 | 10.48 | 10.58 | 10.30 | 10.56 | 9.57 | qfq | 14,875,633 | 155,516,693 | 0.57% |
| 2024-04-16 | 10.61 | 10.74 | 10.49 | 10.50 | 9.52 | qfq | 17,884,711 | 190,058,064 | -1.41% |
| 2024-04-15 | 10.44 | 10.70 | 10.33 | 10.65 | 9.65 | qfq | 19,042,329 | 200,770,439 | 2.50% |
| 2024-04-12 | 10.49 | 10.53 | 10.30 | 10.39 | 9.42 | qfq | 14,172,257 | 147,874,929 | -0.76% |
| 2024-04-11 | 10.30 | 10.54 | 10.23 | 10.47 | 9.49 | qfq | 15,620,778 | 162,893,457 | 1.65% |
| 2024-04-10 | 10.30 | 10.44 | 10.20 | 10.30 | 9.34 | qfq | 13,422,340 | 138,655,885 | -0.29% |
| 2024-04-09 | 10.50 | 10.53 | 10.28 | 10.33 | 9.36 | qfq | 13,035,251 | 135,192,839 | -1.53% |
| 2024-04-08 | 10.39 | 10.59 | 10.32 | 10.49 | 9.51 | qfq | 11,848,975 | 124,157,281 | 0.29% |
| 2024-04-03 | 10.54 | 10.56 | 10.36 | 10.46 | 9.48 | qfq | 12,935,421 | 134,896,804 | -0.85% |
| 2024-04-02 | 10.46 | 10.60 | 10.44 | 10.55 | 9.56 | qfq | 19,861,391 | 208,681,844 | 0.67% |
| 2024-04-01 | 10.53 | 10.55 | 10.33 | 10.48 | 9.50 | qfq | 20,998,612 | 219,586,332 | -0.47% |
| 2024-03-29 | 10.22 | 10.56 | 10.18 | 10.53 | 9.55 | qfq | 16,501,673 | 171,555,910 | 2.83% |
| 2024-03-28 | 10.12 | 10.28 | 10.03 | 10.24 | 9.28 | qfq | 13,231,135 | 134,652,402 | 0.79% |
| 2024-03-27 | 10.15 | 10.30 | 10.08 | 10.16 | 9.21 | qfq | 18,196,847 | 185,228,088 | 0.49% |
| 2024-03-26 | 10.12 | 10.18 | 9.98 | 10.11 | 9.16 | qfq | 17,684,541 | 177,973,129 | -0.49% |
| 2024-03-25 | 9.72 | 10.35 | 9.68 | 10.16 | 9.21 | qfq | 37,976,193 | 383,664,563 | 4.42% |
| 2024-03-22 | 9.74 | 9.81 | 9.66 | 9.73 | 8.82 | qfq | 12,360,655 | 120,285,603 | 0.00% |
| 2024-03-21 | 9.75 | 9.79 | 9.64 | 9.73 | 8.82 | qfq | 10,740,955 | 104,353,002 | -0.21% |
| 2024-03-20 | 9.77 | 9.87 | 9.63 | 9.75 | 8.84 | qfq | 8,069,371 | 78,759,796 | -0.51% |
| 2024-03-19 | 9.96 | 10.02 | 9.73 | 9.80 | 8.88 | qfq | 15,323,209 | 150,910,535 | -1.61% |
| 2024-03-18 | 9.84 | 10.06 | 9.68 | 9.96 | 9.03 | qfq | 21,457,542 | 212,122,988 | 0.91% |
| 2024-03-15 | 9.77 | 9.90 | 9.66 | 9.87 | 8.95 | qfq | 23,185,798 | 227,563,372 | 1.23% |
| 2024-03-14 | 9.46 | 9.80 | 9.37 | 9.75 | 8.84 | qfq | 25,494,580 | 244,561,755 | 1.46% |
| 2024-03-13 | 9.44 | 9.71 | 9.41 | 9.61 | 8.71 | qfq | 22,758,334 | 217,665,507 | 1.80% |
| 2024-03-12 | 9.79 | 9.81 | 9.38 | 9.44 | 8.56 | qfq | 24,341,962 | 231,591,311 | -3.67% |
| 2024-03-11 | 9.86 | 10.01 | 9.65 | 9.80 | 8.88 | qfq | 21,170,090 | 207,078,044 | -0.31% |
| 2024-03-08 | 9.71 | 9.93 | 9.66 | 9.83 | 8.91 | qfq | 21,917,753 | 214,993,232 | 1.24% |
| 2024-03-07 | 9.63 | 9.78 | 9.58 | 9.71 | 8.80 | qfq | 21,063,396 | 204,178,084 | 0.62% |
| 2024-03-06 | 9.63 | 9.79 | 9.62 | 9.65 | 8.75 | qfq | 21,041,939 | 204,315,166 | 0.21% |
| 2024-03-05 | 9.48 | 9.78 | 9.40 | 9.63 | 8.73 | qfq | 24,540,499 | 236,454,704 | 1.58% |
| 2024-03-04 | 9.15 | 9.49 | 9.11 | 9.48 | 8.59 | qfq | 24,123,694 | 225,475,722 | 3.27% |
| 2024-03-01 | 9.18 | 9.37 | 9.15 | 9.18 | 8.32 | qfq | 19,355,552 | 179,070,305 | -0.11% |
| 2024-02-29 | 9.00 | 9.20 | 8.95 | 9.19 | 8.33 | qfq | 20,452,108 | 185,995,077 | 1.88% |
| 2024-02-28 | 8.95 | 9.17 | 8.90 | 9.02 | 8.18 | qfq | 26,672,241 | 241,314,368 | 0.78% |
| 2024-02-27 | 8.94 | 8.99 | 8.85 | 8.95 | 8.11 | qfq | 17,650,131 | 157,440,936 | 1.02% |
| 2024-02-26 | 9.12 | 9.18 | 8.83 | 8.86 | 8.03 | qfq | 28,537,844 | 255,320,717 | -3.38% |
| 2024-02-23 | 9.17 | 9.29 | 9.08 | 9.17 | 8.31 | qfq | 16,725,127 | 153,381,501 | 0.11% |
| 2024-02-22 | 8.89 | 9.18 | 8.86 | 9.16 | 8.30 | qfq | 21,980,011 | 199,508,601 | 2.81% |
| 2024-02-21 | 8.88 | 9.25 | 8.88 | 8.91 | 8.08 | qfq | 36,287,341 | 328,377,884 | 0.00% |
| 2024-02-20 | 8.68 | 8.92 | 8.61 | 8.91 | 8.08 | qfq | 25,808,310 | 227,476,701 | 2.77% |
| 2024-02-19 | 8.53 | 8.71 | 8.48 | 8.67 | 7.86 | qfq | 23,457,037 | 202,230,168 | 1.88% |
| 2024-02-08 | 8.59 | 8.73 | 8.45 | 8.51 | 7.71 | qfq | 32,255,569 | 275,967,623 | -0.70% |
| 2024-02-07 | 8.36 | 8.59 | 8.31 | 8.57 | 7.77 | qfq | 30,041,860 | 255,450,007 | 2.51% |
| 2024-02-06 | 8.02 | 8.48 | 8.01 | 8.36 | 7.58 | qfq | 25,955,921 | 214,818,005 | 3.47% |
| 2024-02-05 | 8.09 | 8.24 | 7.85 | 8.08 | 7.32 | qfq | 33,114,767 | 266,564,898 | -0.49% |
| 2024-02-02 | 8.21 | 8.35 | 7.96 | 8.12 | 7.36 | qfq | 21,838,731 | 179,015,048 | -1.10% |
| 2024-02-01 | 8.28 | 8.41 | 8.17 | 8.21 | 7.44 | qfq | 14,661,234 | 121,306,444 | -0.97% |
| 2024-01-31 | 8.39 | 8.49 | 8.25 | 8.29 | 7.51 | qfq | 21,250,886 | 177,394,721 | -1.78% |
| 2024-01-30 | 8.50 | 8.62 | 8.40 | 8.44 | 7.65 | qfq | 16,867,137 | 143,809,936 | -0.94% |
| 2024-01-29 | 8.50 | 8.61 | 8.45 | 8.52 | 7.72 | qfq | 18,061,046 | 154,012,844 | 0.35% |
| 2024-01-26 | 8.37 | 8.51 | 8.37 | 8.49 | 7.70 | qfq | 15,667,299 | 132,785,967 | 0.95% |
| 2024-01-25 | 8.09 | 8.41 | 8.09 | 8.41 | 7.62 | qfq | 17,480,229 | 144,662,291 | 3.83% |
| 2024-01-24 | 8.02 | 8.11 | 7.90 | 8.10 | 7.34 | qfq | 15,595,659 | 124,885,808 | 1.63% |
| 2024-01-23 | 7.93 | 8.03 | 7.77 | 7.97 | 7.22 | qfq | 14,752,901 | 116,793,168 | 0.89% |
| 2024-01-22 | 8.20 | 8.20 | 7.85 | 7.90 | 7.16 | qfq | 17,025,100 | 136,718,993 | -3.42% |
| 2024-01-19 | 8.24 | 8.30 | 8.14 | 8.18 | 7.42 | qfq | 13,693,687 | 112,321,283 | -0.97% |
| 2024-01-18 | 8.38 | 8.38 | 8.07 | 8.26 | 7.49 | qfq | 26,535,975 | 217,284,350 | -1.78% |
| 2024-01-17 | 8.43 | 8.55 | 8.39 | 8.41 | 7.62 | qfq | 13,649,595 | 115,907,343 | -0.36% |
| 2024-01-16 | 8.48 | 8.50 | 8.37 | 8.44 | 7.65 | qfq | 10,449,043 | 88,132,007 | -0.47% |
| 2024-01-15 | 8.47 | 8.60 | 8.45 | 8.48 | 7.69 | qfq | 12,654,513 | 107,663,119 | -0.59% |
| 2024-01-12 | 8.36 | 8.55 | 8.35 | 8.53 | 7.73 | qfq | 11,931,212 | 101,361,806 | 2.03% |
| 2024-01-11 | 8.43 | 8.47 | 8.32 | 8.36 | 7.58 | qfq | 15,680,744 | 131,504,013 | -1.30% |
| 2024-01-10 | 8.48 | 8.52 | 8.41 | 8.47 | 7.68 | qfq | 7,874,657 | 66,660,469 | -0.35% |
| 2024-01-09 | 8.52 | 8.56 | 8.41 | 8.50 | 7.71 | qfq | 7,933,553 | 67,372,121 | 0.35% |
| 2024-01-08 | 8.64 | 8.66 | 8.47 | 8.47 | 7.68 | qfq | 13,024,816 | 111,275,166 | -1.40% |
| 2024-01-05 | 8.72 | 8.84 | 8.56 | 8.59 | 7.79 | qfq | 15,670,806 | 136,401,364 | -1.26% |
| 2024-01-04 | 8.61 | 8.71 | 8.52 | 8.70 | 7.89 | qfq | 15,819,573 | 136,354,431 | 0.93% |
| 2024-01-03 | 8.61 | 8.67 | 8.55 | 8.62 | 7.81 | qfq | 15,602,290 | 134,160,042 | 0.35% |
| 2024-01-02 | 8.27 | 8.69 | 8.24 | 8.59 | 7.79 | qfq | 32,625,534 | 278,048,739 | 3.87% |
| 2023-12-29 | 8.28 | 8.29 | 8.20 | 8.27 | 7.50 | qfq | 16,928,272 | 139,329,538 | -0.12% |
| 2023-12-28 | 8.35 | 8.39 | 8.26 | 8.28 | 7.51 | qfq | 14,442,125 | 119,809,721 | -0.84% |
| 2023-12-27 | 8.33 | 8.39 | 8.25 | 8.35 | 7.57 | qfq | 7,171,404 | 59,654,201 | 0.60% |
| 2023-12-26 | 8.30 | 8.41 | 8.28 | 8.30 | 7.52 | qfq | 7,552,200 | 62,987,116 | 0.12% |
| 2023-12-25 | 8.36 | 8.36 | 8.24 | 8.29 | 7.51 | qfq | 7,177,650 | 59,379,363 | -1.07% |
| 2023-12-22 | 8.37 | 8.44 | 8.33 | 8.38 | 7.60 | qfq | 8,324,529 | 69,793,524 | 0.24% |
| 2023-12-21 | 8.28 | 8.37 | 8.19 | 8.36 | 7.58 | qfq | 8,271,802 | 68,658,480 | 1.09% |
| 2023-12-20 | 8.29 | 8.42 | 8.25 | 8.27 | 7.50 | qfq | 11,077,353 | 92,370,377 | -0.12% |
| 2023-12-19 | 8.42 | 8.43 | 8.22 | 8.28 | 7.51 | qfq | 13,854,348 | 114,797,714 | -1.66% |
| 2023-12-18 | 8.44 | 8.50 | 8.40 | 8.42 | 7.63 | qfq | 6,949,810 | 58,729,273 | -0.36% |
| 2023-12-15 | 8.59 | 8.62 | 8.45 | 8.45 | 7.66 | qfq | 9,493,303 | 80,778,899 | -1.74% |
| 2023-12-14 | 8.57 | 8.62 | 8.50 | 8.60 | 7.80 | qfq | 7,833,630 | 67,168,605 | 0.47% |
| 2023-12-13 | 8.62 | 8.64 | 8.56 | 8.56 | 7.76 | qfq | 4,975,230 | 42,790,654 | -0.58% |
| 2023-12-12 | 8.60 | 8.65 | 8.56 | 8.61 | 7.81 | qfq | 6,300,357 | 54,187,756 | -0.12% |
| 2023-12-11 | 8.55 | 8.64 | 8.40 | 8.62 | 7.81 | qfq | 11,975,907 | 102,158,477 | 0.58% |
| 2023-12-08 | 8.57 | 8.62 | 8.53 | 8.57 | 7.77 | qfq | 9,833,580 | 84,495,536 | 0.23% |
| 2023-12-07 | 8.47 | 8.56 | 8.44 | 8.55 | 7.75 | qfq | 7,970,270 | 67,836,921 | 1.06% |
| 2023-12-06 | 8.56 | 8.56 | 8.43 | 8.46 | 7.67 | qfq | 11,082,230 | 94,150,582 | -1.28% |
| 2023-12-05 | 8.68 | 8.73 | 8.57 | 8.57 | 7.77 | qfq | 10,551,554 | 91,261,127 | -1.04% |
| 2023-12-04 | 8.69 | 8.75 | 8.60 | 8.66 | 7.85 | qfq | 13,876,622 | 120,284,874 | 0.12% |
| 2023-12-01 | 8.55 | 8.66 | 8.45 | 8.65 | 7.84 | qfq | 16,239,395 | 139,471,414 | 1.29% |
| 2023-11-30 | 8.50 | 8.67 | 8.45 | 8.54 | 7.74 | qfq | 18,489,669 | 157,976,076 | 0.95% |
| 2023-11-29 | 8.42 | 8.51 | 8.35 | 8.46 | 7.67 | qfq | 10,526,135 | 88,959,179 | 0.00% |
| 2023-11-28 | 8.41 | 8.46 | 8.35 | 8.46 | 7.67 | qfq | 6,366,025 | 53,515,055 | 0.59% |
| 2023-11-27 | 8.48 | 8.50 | 8.35 | 8.41 | 7.62 | qfq | 8,288,658 | 69,665,599 | -0.83% |
| 2023-11-24 | 8.50 | 8.56 | 8.45 | 8.48 | 7.69 | qfq | 8,065,961 | 68,538,696 | -0.47% |
| 2023-11-23 | 8.45 | 8.52 | 8.39 | 8.52 | 7.72 | qfq | 5,506,751 | 46,687,182 | 1.07% |
| 2023-11-22 | 8.56 | 8.57 | 8.42 | 8.43 | 7.64 | qfq | 9,426,567 | 80,012,588 | -1.17% |
| 2023-11-21 | 8.51 | 8.58 | 8.48 | 8.53 | 7.73 | qfq | 8,710,446 | 74,354,472 | 0.00% |
| 2023-11-20 | 8.74 | 8.74 | 8.51 | 8.53 | 7.73 | qfq | 19,747,184 | 169,475,860 | -3.07% |
| 2023-11-17 | 8.71 | 8.86 | 8.71 | 8.80 | 7.98 | qfq | 12,398,635 | 109,037,682 | 1.03% |
| 2023-11-16 | 8.69 | 8.79 | 8.66 | 8.71 | 7.90 | qfq | 8,450,037 | 73,809,218 | 0.00% |
| 2023-11-15 | 8.75 | 8.77 | 8.65 | 8.71 | 7.90 | qfq | 6,266,506 | 54,589,640 | -0.23% |
| 2023-11-14 | 8.67 | 8.81 | 8.63 | 8.73 | 7.91 | qfq | 9,180,823 | 80,172,423 | 0.34% |
| 2023-11-13 | 8.59 | 8.74 | 8.43 | 8.70 | 7.89 | qfq | 13,808,325 | 118,818,305 | 1.75% |
| 2023-11-10 | 8.52 | 8.59 | 8.41 | 8.55 | 7.75 | qfq | 5,407,095 | 45,890,247 | 0.35% |
| 2023-11-09 | 8.47 | 8.58 | 8.46 | 8.52 | 7.72 | qfq | 4,448,476 | 37,907,753 | 0.24% |
| 2023-11-08 | 8.57 | 8.57 | 8.46 | 8.50 | 7.71 | qfq | 4,778,922 | 40,693,022 | -0.70% |
| 2023-11-07 | 8.56 | 8.63 | 8.53 | 8.56 | 7.76 | qfq | 5,747,330 | 49,281,303 | 0.12% |
| 2023-11-06 | 8.70 | 8.80 | 8.55 | 8.55 | 7.75 | qfq | 12,327,734 | 106,078,308 | -1.72% |
| 2023-11-03 | 8.72 | 8.83 | 8.66 | 8.70 | 7.89 | qfq | 10,110,570 | 88,562,108 | 0.00% |
| 2023-11-02 | 8.68 | 8.76 | 8.61 | 8.70 | 7.89 | qfq | 9,466,650 | 82,439,226 | -0.23% |
| 2023-11-01 | 8.57 | 8.76 | 8.47 | 8.72 | 7.90 | qfq | 11,584,718 | 99,873,962 | 1.87% |
| 2023-10-31 | 8.51 | 8.57 | 8.43 | 8.56 | 7.76 | qfq | 6,666,033 | 56,747,718 | 0.00% |
| 2023-10-30 | 8.70 | 8.70 | 8.49 | 8.56 | 7.76 | qfq | 10,492,330 | 89,729,113 | -1.83% |
| 2023-10-27 | 8.48 | 8.76 | 8.45 | 8.72 | 7.90 | qfq | 16,849,442 | 146,002,506 | 2.23% |
| 2023-10-26 | 8.31 | 8.55 | 8.31 | 8.53 | 7.73 | qfq | 13,109,361 | 111,186,749 | 2.40% |
| 2023-10-25 | 8.60 | 8.63 | 8.31 | 8.33 | 7.55 | qfq | 12,181,746 | 102,459,845 | 0.48% |
| 2023-10-24 | 8.13 | 8.33 | 8.05 | 8.29 | 7.51 | qfq | 7,674,627 | 62,955,479 | 2.22% |
| 2023-10-23 | 8.31 | 8.34 | 8.10 | 8.11 | 7.35 | qfq | 7,270,990 | 59,504,749 | -2.41% |
| 2023-10-20 | 8.15 | 8.41 | 8.14 | 8.31 | 7.53 | qfq | 13,234,410 | 109,772,486 | 1.84% |
| 2023-10-19 | 8.35 | 8.39 | 8.15 | 8.16 | 7.40 | qfq | 9,975,575 | 81,944,518 | -2.97% |
| 2023-10-18 | 8.55 | 8.56 | 8.35 | 8.41 | 7.62 | qfq | 8,827,262 | 74,291,139 | -1.29% |
| 2023-10-17 | 8.58 | 8.61 | 8.49 | 8.52 | 7.72 | qfq | 7,155,440 | 61,046,750 | 0.12% |
| 2023-10-16 | 8.55 | 8.58 | 8.50 | 8.51 | 7.71 | qfq | 6,651,980 | 56,724,839 | 0.00% |
| 2023-10-13 | 8.57 | 8.57 | 8.48 | 8.51 | 7.71 | qfq | 8,218,231 | 69,963,312 | -0.47% |
| 2023-10-12 | 8.49 | 8.60 | 8.49 | 8.55 | 7.75 | qfq | 5,732,644 | 49,033,853 | 0.47% |
| 2023-10-11 | 8.55 | 8.61 | 8.50 | 8.51 | 7.71 | qfq | 6,266,350 | 53,489,653 | -0.47% |
| 2023-10-10 | 8.57 | 8.62 | 8.49 | 8.55 | 7.75 | qfq | 7,015,477 | 60,025,033 | 0.00% |
| 2023-10-09 | 8.40 | 8.56 | 8.40 | 8.55 | 7.75 | qfq | 6,713,884 | 57,221,639 | 0.35% |
| 2023-09-28 | 8.55 | 8.61 | 8.46 | 8.52 | 7.72 | qfq | 7,806,934 | 66,442,714 | 0.00% |
| 2023-09-27 | 8.57 | 8.69 | 8.47 | 8.52 | 7.72 | qfq | 10,311,090 | 87,988,619 | -0.81% |
| 2023-09-26 | 8.50 | 8.61 | 8.45 | 8.59 | 7.79 | qfq | 8,085,721 | 69,019,693 | 0.82% |
| 2023-09-25 | 8.50 | 8.56 | 8.46 | 8.52 | 7.72 | qfq | 7,914,083 | 67,421,979 | 0.12% |
| 2023-09-22 | 8.54 | 8.61 | 8.44 | 8.51 | 7.71 | qfq | 11,554,077 | 98,159,825 | -0.58% |
| 2023-09-21 | 8.47 | 8.60 | 8.46 | 8.56 | 7.76 | qfq | 10,935,534 | 93,299,550 | 0.59% |
| 2023-09-20 | 8.54 | 8.56 | 8.47 | 8.51 | 7.71 | qfq | 8,317,574 | 70,868,010 | -0.12% |
| 2023-09-19 | 8.38 | 8.53 | 8.36 | 8.52 | 7.72 | qfq | 15,320,778 | 129,919,412 | 1.19% |
| 2023-09-18 | 8.42 | 8.44 | 8.31 | 8.42 | 7.63 | qfq | 9,831,125 | 82,555,977 | -0.24% |
| 2023-09-15 | 8.41 | 8.45 | 8.33 | 8.44 | 7.65 | qfq | 16,133,170 | 135,576,338 | 0.48% |
| 2023-09-14 | 8.37 | 8.42 | 8.31 | 8.40 | 7.61 | qfq | 11,966,990 | 100,293,054 | 0.72% |
| 2023-09-13 | 8.37 | 8.43 | 8.27 | 8.34 | 7.56 | qfq | 15,017,211 | 125,263,876 | 0.48% |
| 2023-09-12 | 8.29 | 8.37 | 8.29 | 8.30 | 7.52 | qfq | 5,911,456 | 49,209,743 | -0.24% |
| 2023-09-11 | 8.27 | 8.35 | 8.26 | 8.32 | 7.54 | qfq | 8,764,728 | 72,800,174 | 0.73% |
| 2023-09-08 | 8.20 | 8.35 | 8.17 | 8.26 | 7.49 | qfq | 8,194,046 | 67,785,036 | 0.85% |
| 2023-09-07 | 8.26 | 8.29 | 8.18 | 8.19 | 7.42 | qfq | 6,310,176 | 51,914,976 | -0.61% |
| 2023-09-06 | 8.25 | 8.29 | 8.16 | 8.24 | 7.47 | qfq | 5,195,678 | 42,830,669 | -0.24% |
| 2023-09-05 | 8.22 | 8.27 | 8.17 | 8.26 | 7.49 | qfq | 7,014,738 | 57,824,658 | 0.36% |
| 2023-09-04 | 8.15 | 8.25 | 8.08 | 8.23 | 7.46 | qfq | 8,289,264 | 67,699,250 | 0.98% |
| 2023-09-01 | 8.20 | 8.24 | 8.13 | 8.15 | 7.39 | qfq | 7,116,531 | 58,127,570 | -1.09% |
| 2023-08-31 | 8.08 | 8.26 | 8.08 | 8.24 | 7.47 | qfq | 14,153,265 | 116,140,122 | 1.60% |
| 2023-08-30 | 8.08 | 8.21 | 8.04 | 8.11 | 7.35 | qfq | 13,907,873 | 112,682,641 | 0.50% |
| 2023-08-29 | 8.12 | 8.20 | 8.07 | 8.07 | 7.32 | qfq | 12,433,873 | 100,786,975 | -0.98% |
| 2023-08-28 | 8.35 | 8.40 | 8.14 | 8.15 | 7.39 | qfq | 16,047,073 | 132,419,430 | 0.87% |
| 2023-08-25 | 7.75 | 8.11 | 7.67 | 8.08 | 7.32 | qfq | 27,352,398 | 217,821,482 | 1.76% |
| 2023-08-24 | 7.96 | 8.01 | 7.85 | 7.94 | 7.20 | qfq | 7,092,918 | 56,224,695 | 0.00% |
| 2023-08-23 | 8.07 | 8.09 | 7.90 | 7.94 | 7.20 | qfq | 8,733,491 | 69,756,240 | -1.61% |
| 2023-08-22 | 8.05 | 8.12 | 7.98 | 8.07 | 7.32 | qfq | 7,635,562 | 61,477,930 | 0.37% |
| 2023-08-21 | 8.16 | 8.18 | 8.03 | 8.04 | 7.29 | qfq | 8,499,837 | 68,878,429 | -1.71% |
| 2023-08-18 | 8.23 | 8.25 | 8.15 | 8.18 | 7.42 | qfq | 7,753,682 | 63,519,972 | -0.85% |
| 2023-08-17 | 8.17 | 8.26 | 8.07 | 8.25 | 7.48 | qfq | 11,826,126 | 96,329,763 | 0.61% |
| 2023-08-16 | 8.18 | 8.25 | 8.16 | 8.20 | 7.43 | qfq | 5,459,647 | 44,801,551 | -0.36% |
| 2023-08-15 | 8.26 | 8.32 | 8.17 | 8.23 | 7.46 | qfq | 8,576,542 | 70,709,782 | -0.36% |
| 2023-08-14 | 8.15 | 8.27 | 8.13 | 8.26 | 7.49 | qfq | 9,998,594 | 81,974,843 | 0.73% |
| 2023-08-11 | 8.32 | 8.35 | 8.20 | 8.20 | 7.43 | qfq | 9,217,565 | 76,228,380 | -1.44% |
| 2023-08-10 | 8.27 | 8.33 | 8.23 | 8.32 | 7.54 | qfq | 6,571,370 | 54,551,503 | 0.85% |
| 2023-08-09 | 8.31 | 8.32 | 8.23 | 8.25 | 7.48 | qfq | 5,823,817 | 48,108,577 | -0.60% |
| 2023-08-08 | 8.35 | 8.42 | 8.27 | 8.30 | 7.52 | qfq | 9,376,378 | 78,077,737 | -0.95% |
| 2023-08-07 | 8.42 | 8.45 | 8.35 | 8.38 | 7.60 | qfq | 9,755,482 | 81,992,025 | -0.71% |
| 2023-08-04 | 8.44 | 8.50 | 8.40 | 8.44 | 7.65 | qfq | 9,992,300 | 84,425,882 | -0.12% |
| 2023-08-03 | 8.34 | 8.57 | 8.32 | 8.45 | 7.66 | qfq | 21,597,214 | 182,991,797 | 0.72% |
| 2023-08-02 | 8.43 | 8.47 | 8.32 | 8.39 | 7.61 | qfq | 12,603,131 | 105,738,961 | -0.24% |
| 2023-08-01 | 8.33 | 8.44 | 8.32 | 8.41 | 7.62 | qfq | 15,869,733 | 133,208,000 | 0.84% |
| 2023-07-31 | 8.30 | 8.35 | 8.27 | 8.34 | 7.56 | qfq | 14,820,125 | 123,129,058 | 0.72% |
| 2023-07-28 | 8.15 | 8.29 | 8.12 | 8.28 | 7.51 | qfq | 14,601,515 | 120,042,422 | 1.47% |
| 2023-07-27 | 8.23 | 8.31 | 8.15 | 8.16 | 7.40 | qfq | 10,286,847 | 84,557,161 | -0.97% |
| 2023-07-26 | 8.16 | 8.25 | 8.13 | 8.24 | 7.47 | qfq | 14,105,357 | 115,615,943 | 0.73% |
| 2023-07-25 | 8.22 | 8.31 | 8.11 | 8.18 | 7.42 | qfq | 22,436,145 | 183,299,026 | -0.24% |
| 2023-07-24 | 8.17 | 8.22 | 8.13 | 8.20 | 7.43 | qfq | 9,494,300 | 77,744,077 | 0.24% |
| 2023-07-21 | 8.20 | 8.26 | 8.16 | 8.18 | 7.42 | qfq | 8,203,690 | 67,220,584 | -0.49% |
| 2023-07-20 | 8.29 | 8.32 | 8.21 | 8.22 | 7.45 | qfq | 10,774,425 | 89,081,535 | -1.08% |
| 2023-07-19 | 8.29 | 8.36 | 8.26 | 8.31 | 7.53 | qfq | 10,514,489 | 87,293,901 | -0.12% |
| 2023-07-18 | 8.45 | 8.61 | 8.26 | 8.32 | 7.54 | qfq | 18,489,947 | 154,724,922 | 0.00% |
| 2023-07-17 | 8.38 | 8.39 | 8.30 | 8.32 | 7.54 | qfq | 10,447,242 | 87,088,914 | -0.72% |