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
XD浦东金600639.SH
最近收盘价9.362026-07-17
最近交易日2026-07-17
成交量（股）7,326,913
成交额（元）69,753,519
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-13 | 2026-07-17 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-31 | 2025-08-06 | cash_dividend | 0.3227 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-11 | cash_dividend | 0.57 | — | — | — | 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 | 9.54 | 9.68 | 9.36 | 9.36 | 9.36 | qfq | 7,326,913 | 69,753,519 | -5.45% |
| 2026-07-16 | 9.76 | 9.90 | 9.70 | 9.90 | 9.51 | qfq | 6,174,500 | 60,672,355 | 1.54% |
| 2026-07-15 | 9.61 | 9.77 | 9.58 | 9.75 | 9.37 | qfq | 4,363,464 | 42,396,658 | 1.25% |
| 2026-07-14 | 9.71 | 9.74 | 9.61 | 9.63 | 9.25 | qfq | 5,519,269 | 53,404,248 | -0.21% |
| 2026-07-13 | 9.41 | 9.78 | 9.36 | 9.65 | 9.27 | qfq | 7,243,156 | 69,868,023 | 2.44% |
| 2026-07-10 | 9.35 | 9.46 | 9.22 | 9.42 | 9.05 | qfq | 3,728,238 | 34,917,195 | 1.40% |
| 2026-07-09 | 9.46 | 9.46 | 9.27 | 9.29 | 8.92 | qfq | 2,837,288 | 26,569,020 | -1.59% |
| 2026-07-08 | 9.34 | 9.49 | 9.25 | 9.44 | 9.07 | qfq | 2,425,900 | 22,790,241 | 1.51% |
| 2026-07-07 | 9.49 | 9.49 | 9.25 | 9.30 | 8.93 | qfq | 2,849,431 | 26,543,799 | -1.69% |
| 2026-07-06 | 9.43 | 9.50 | 9.33 | 9.46 | 9.09 | qfq | 3,736,210 | 35,214,199 | 0.32% |
| 2026-07-03 | 9.29 | 9.45 | 9.26 | 9.43 | 9.06 | qfq | 3,250,058 | 30,443,229 | 1.51% |
| 2026-07-02 | 9.16 | 9.32 | 9.14 | 9.29 | 8.92 | qfq | 3,714,798 | 34,328,842 | 1.42% |
| 2026-07-01 | 9.08 | 9.26 | 9.02 | 9.16 | 8.80 | qfq | 4,553,454 | 41,643,716 | 0.44% |
| 2026-06-30 | 9.36 | 9.36 | 9.07 | 9.12 | 8.76 | qfq | 3,947,090 | 36,229,523 | -2.56% |
| 2026-06-29 | 9.40 | 9.46 | 9.21 | 9.36 | 8.99 | qfq | 3,540,016 | 33,115,178 | -0.64% |
| 2026-06-26 | 9.41 | 9.46 | 9.32 | 9.42 | 9.05 | qfq | 2,569,675 | 24,124,321 | 0.21% |
| 2026-06-25 | 9.54 | 9.57 | 9.29 | 9.40 | 9.03 | qfq | 3,992,449 | 37,579,343 | -1.78% |
| 2026-06-24 | 9.82 | 9.84 | 9.57 | 9.57 | 9.19 | qfq | 3,481,304 | 33,587,165 | -1.95% |
| 2026-06-23 | 9.60 | 9.87 | 9.60 | 9.76 | 9.38 | qfq | 4,456,070 | 43,523,878 | 1.24% |
| 2026-06-22 | 9.53 | 9.67 | 9.39 | 9.64 | 9.26 | qfq | 4,174,365 | 39,909,958 | 1.90% |
| 2026-06-18 | 9.52 | 9.66 | 9.46 | 9.46 | 9.09 | qfq | 2,799,752 | 26,612,092 | -1.66% |
| 2026-06-17 | 9.60 | 9.74 | 9.53 | 9.62 | 9.24 | qfq | 2,490,302 | 23,980,177 | 0.00% |
| 2026-06-16 | 9.74 | 9.77 | 9.55 | 9.62 | 9.24 | qfq | 2,716,900 | 26,119,287 | -1.54% |
| 2026-06-15 | 9.82 | 9.88 | 9.72 | 9.77 | 9.39 | qfq | 3,367,573 | 32,970,326 | -0.41% |
| 2026-06-12 | 9.63 | 9.81 | 9.58 | 9.81 | 9.42 | qfq | 2,612,870 | 25,397,135 | 1.76% |
| 2026-06-11 | 9.58 | 9.64 | 9.42 | 9.64 | 9.26 | qfq | 2,703,371 | 25,746,814 | 0.94% |
| 2026-06-10 | 9.52 | 9.55 | 9.45 | 9.55 | 9.17 | qfq | 2,131,431 | 20,246,490 | 0.53% |
| 2026-06-09 | 9.58 | 9.66 | 9.48 | 9.50 | 9.13 | qfq | 2,765,901 | 26,366,321 | -1.04% |
| 2026-06-08 | 9.65 | 9.72 | 9.56 | 9.60 | 9.22 | qfq | 3,655,915 | 35,156,973 | -0.72% |
| 2026-06-05 | 9.73 | 9.81 | 9.65 | 9.67 | 9.29 | qfq | 2,793,369 | 27,135,585 | -0.10% |
| 2026-06-04 | 9.88 | 9.89 | 9.68 | 9.68 | 9.30 | qfq | 3,247,088 | 31,774,781 | -1.22% |
| 2026-06-03 | 9.88 | 9.94 | 9.78 | 9.80 | 9.41 | qfq | 3,109,400 | 30,511,921 | -0.61% |
| 2026-06-02 | 10.04 | 10.06 | 9.85 | 9.86 | 9.47 | qfq | 4,351,919 | 43,206,442 | -1.60% |
| 2026-06-01 | 9.90 | 10.06 | 9.78 | 10.02 | 9.63 | qfq | 6,395,803 | 63,752,454 | 0.80% |
| 2026-05-29 | 9.72 | 9.97 | 9.72 | 9.94 | 9.55 | qfq | 5,451,201 | 53,894,988 | 2.05% |
| 2026-05-28 | 9.72 | 9.79 | 9.66 | 9.74 | 9.36 | qfq | 2,436,666 | 23,719,799 | 0.00% |
| 2026-05-27 | 9.82 | 9.85 | 9.66 | 9.74 | 9.36 | qfq | 3,704,069 | 36,004,756 | -0.81% |
| 2026-05-26 | 9.89 | 9.91 | 9.74 | 9.82 | 9.43 | qfq | 4,666,486 | 45,811,322 | -1.01% |
| 2026-05-25 | 9.94 | 9.99 | 9.88 | 9.92 | 9.53 | qfq | 4,298,300 | 42,700,690 | -0.30% |
| 2026-05-22 | 10.00 | 10.02 | 9.94 | 9.95 | 9.56 | qfq | 4,156,279 | 41,456,958 | 0.00% |
| 2026-05-21 | 10.09 | 10.15 | 9.94 | 9.95 | 9.56 | qfq | 6,065,029 | 60,913,441 | -1.19% |
| 2026-05-20 | 10.13 | 10.14 | 10.00 | 10.07 | 9.67 | qfq | 3,087,256 | 31,003,360 | -0.40% |
| 2026-05-19 | 10.08 | 10.14 | 10.06 | 10.11 | 9.71 | qfq | 3,543,311 | 35,788,826 | 0.40% |
| 2026-05-18 | 10.17 | 10.23 | 10.00 | 10.07 | 9.67 | qfq | 7,588,600 | 76,484,334 | -0.98% |
| 2026-05-15 | 10.28 | 10.28 | 10.16 | 10.17 | 9.77 | qfq | 6,745,842 | 68,853,807 | -1.07% |
| 2026-05-14 | 10.35 | 10.36 | 10.26 | 10.28 | 9.88 | qfq | 6,702,847 | 68,978,190 | -0.48% |
| 2026-05-13 | 10.41 | 10.48 | 10.30 | 10.33 | 9.92 | qfq | 7,542,147 | 77,988,928 | -1.34% |
| 2026-05-12 | 10.50 | 10.54 | 10.36 | 10.47 | 10.06 | qfq | 8,295,446 | 86,727,774 | -0.10% |
| 2026-05-11 | 10.37 | 10.52 | 10.32 | 10.48 | 10.07 | qfq | 13,157,993 | 136,921,166 | 1.06% |
| 2026-05-08 | 10.31 | 10.38 | 10.27 | 10.37 | 9.96 | qfq | 9,561,084 | 98,663,553 | 0.58% |
| 2026-05-07 | 10.30 | 10.34 | 10.23 | 10.31 | 9.90 | qfq | 10,529,501 | 108,275,975 | 0.00% |
| 2026-05-06 | 10.39 | 10.39 | 10.26 | 10.31 | 9.90 | qfq | 15,347,128 | 158,193,886 | -0.10% |
| 2026-04-30 | 10.88 | 10.89 | 10.25 | 10.32 | 9.91 | qfq | 29,166,050 | 302,632,703 | -5.84% |
| 2026-04-29 | 11.00 | 11.08 | 10.92 | 10.96 | 10.53 | qfq | 7,325,450 | 80,427,035 | -0.72% |
| 2026-04-28 | 11.14 | 11.14 | 10.94 | 11.04 | 10.61 | qfq | 6,175,778 | 68,060,824 | -0.36% |
| 2026-04-27 | 11.16 | 11.22 | 11.05 | 11.08 | 10.64 | qfq | 7,207,153 | 80,043,180 | -0.36% |
| 2026-04-24 | 11.34 | 11.35 | 11.07 | 11.12 | 10.68 | qfq | 7,784,218 | 86,882,061 | -2.28% |
| 2026-04-23 | 11.21 | 11.54 | 11.15 | 11.38 | 10.93 | qfq | 9,884,907 | 112,408,178 | 1.52% |
| 2026-04-22 | 11.36 | 11.39 | 11.12 | 11.21 | 10.77 | qfq | 7,906,803 | 88,475,495 | -1.06% |
| 2026-04-21 | 11.23 | 11.54 | 11.19 | 11.33 | 10.88 | qfq | 10,493,638 | 119,459,247 | 1.34% |
| 2026-04-20 | 11.15 | 11.23 | 11.05 | 11.18 | 10.74 | qfq | 7,437,080 | 82,791,015 | 0.18% |
| 2026-04-17 | 11.20 | 11.32 | 11.11 | 11.16 | 10.72 | qfq | 6,155,553 | 68,921,827 | -0.53% |
| 2026-04-16 | 11.12 | 11.22 | 11.06 | 11.22 | 10.78 | qfq | 8,698,053 | 97,192,306 | 0.90% |
| 2026-04-15 | 11.31 | 11.34 | 11.02 | 11.12 | 10.68 | qfq | 12,024,157 | 133,498,309 | -2.37% |
| 2026-04-14 | 10.87 | 11.42 | 10.83 | 11.39 | 10.94 | qfq | 18,763,255 | 211,434,370 | 4.98% |
| 2026-04-13 | 10.85 | 10.89 | 10.73 | 10.85 | 10.42 | qfq | 4,624,468 | 50,045,246 | 0.28% |
| 2026-04-10 | 10.58 | 10.93 | 10.56 | 10.82 | 10.39 | qfq | 8,596,253 | 93,072,835 | 2.37% |
| 2026-04-09 | 10.59 | 10.70 | 10.55 | 10.57 | 10.15 | qfq | 4,637,507 | 49,151,653 | -0.66% |
| 2026-04-08 | 10.41 | 10.65 | 10.40 | 10.64 | 10.22 | qfq | 7,679,061 | 80,968,399 | 2.70% |
| 2026-04-07 | 10.55 | 10.62 | 10.31 | 10.36 | 9.95 | qfq | 8,832,905 | 91,912,003 | -2.17% |
| 2026-04-03 | 10.90 | 10.90 | 10.52 | 10.59 | 10.17 | qfq | 6,300,300 | 67,089,607 | -2.75% |
| 2026-04-02 | 11.00 | 11.01 | 10.85 | 10.89 | 10.46 | qfq | 6,017,999 | 65,627,081 | -1.36% |
| 2026-04-01 | 11.02 | 11.07 | 10.90 | 11.04 | 10.61 | qfq | 8,898,100 | 97,673,052 | 0.55% |
| 2026-03-31 | 10.96 | 11.14 | 10.95 | 10.98 | 10.55 | qfq | 7,209,443 | 79,454,988 | -0.18% |
| 2026-03-30 | 10.87 | 11.06 | 10.82 | 11.00 | 10.57 | qfq | 7,557,556 | 82,963,861 | 0.46% |
| 2026-03-27 | 10.95 | 11.04 | 10.80 | 10.95 | 10.52 | qfq | 8,011,300 | 87,345,094 | -0.82% |
| 2026-03-26 | 10.89 | 11.06 | 10.84 | 11.04 | 10.61 | qfq | 8,914,517 | 97,974,982 | 1.19% |
| 2026-03-25 | 10.91 | 10.98 | 10.80 | 10.91 | 10.48 | qfq | 7,577,331 | 82,584,976 | -0.18% |
| 2026-03-24 | 10.77 | 10.94 | 10.70 | 10.93 | 10.50 | qfq | 8,828,027 | 95,666,529 | 2.53% |
| 2026-03-23 | 11.03 | 11.03 | 10.56 | 10.66 | 10.24 | qfq | 14,876,010 | 160,633,976 | -3.88% |
| 2026-03-20 | 11.06 | 11.30 | 11.02 | 11.09 | 10.65 | qfq | 13,002,559 | 145,483,833 | 0.27% |
| 2026-03-19 | 11.01 | 11.18 | 11.01 | 11.06 | 10.63 | qfq | 8,324,743 | 92,394,681 | -0.54% |
| 2026-03-18 | 11.11 | 11.15 | 11.02 | 11.12 | 10.68 | qfq | 8,959,358 | 99,351,122 | -0.36% |
| 2026-03-17 | 11.05 | 11.26 | 11.00 | 11.16 | 10.72 | qfq | 13,099,528 | 146,222,829 | 0.90% |
| 2026-03-16 | 10.87 | 11.14 | 10.85 | 11.06 | 10.63 | qfq | 17,223,711 | 189,692,274 | 0.73% |
| 2026-03-13 | 10.60 | 11.10 | 10.60 | 10.98 | 10.55 | qfq | 26,857,093 | 293,329,339 | 5.68% |
| 2026-03-12 | 10.37 | 10.45 | 10.35 | 10.39 | 9.98 | qfq | 4,133,450 | 42,950,412 | -0.19% |
| 2026-03-11 | 10.37 | 10.43 | 10.33 | 10.41 | 10.00 | qfq | 3,519,801 | 36,572,877 | 0.10% |
| 2026-03-10 | 10.31 | 10.40 | 10.30 | 10.40 | 9.99 | qfq | 5,018,123 | 51,969,782 | 1.07% |
| 2026-03-09 | 10.25 | 10.31 | 10.21 | 10.29 | 9.89 | qfq | 4,628,088 | 47,514,620 | -0.39% |
| 2026-03-06 | 10.23 | 10.35 | 10.23 | 10.33 | 9.92 | qfq | 4,345,095 | 44,786,534 | 0.68% |
| 2026-03-05 | 10.30 | 10.32 | 10.20 | 10.26 | 9.86 | qfq | 4,756,263 | 48,774,103 | 0.59% |
| 2026-03-04 | 10.34 | 10.34 | 10.12 | 10.20 | 9.80 | qfq | 7,778,055 | 79,545,880 | -1.45% |
| 2026-03-03 | 10.50 | 10.55 | 10.33 | 10.35 | 9.94 | qfq | 7,000,193 | 72,872,318 | -1.52% |
| 2026-03-02 | 10.53 | 10.58 | 10.40 | 10.51 | 10.10 | qfq | 6,916,413 | 72,556,001 | -0.76% |
| 2026-02-27 | 10.60 | 10.68 | 10.56 | 10.59 | 10.17 | qfq | 5,438,214 | 57,679,997 | -0.56% |
| 2026-02-26 | 10.81 | 10.85 | 10.60 | 10.65 | 10.23 | qfq | 7,858,575 | 84,034,217 | -2.11% |
| 2026-02-25 | 10.72 | 11.05 | 10.72 | 10.88 | 10.45 | qfq | 9,344,251 | 101,902,803 | 1.78% |
| 2026-02-24 | 10.75 | 10.82 | 10.68 | 10.69 | 10.27 | qfq | 5,506,689 | 59,170,505 | -0.09% |
| 2026-02-13 | 10.88 | 10.91 | 10.69 | 10.70 | 10.28 | qfq | 4,826,113 | 52,015,600 | -1.47% |
| 2026-02-12 | 10.95 | 11.00 | 10.83 | 10.86 | 10.43 | qfq | 6,512,204 | 70,914,202 | -1.27% |
| 2026-02-11 | 10.77 | 11.00 | 10.71 | 11.00 | 10.57 | qfq | 9,668,001 | 105,416,932 | 2.04% |
| 2026-02-10 | 10.88 | 10.88 | 10.74 | 10.78 | 10.36 | qfq | 5,400,915 | 58,264,868 | -0.65% |
| 2026-02-09 | 10.75 | 10.92 | 10.69 | 10.85 | 10.42 | qfq | 7,110,022 | 76,990,559 | 1.40% |
| 2026-02-06 | 10.80 | 10.87 | 10.66 | 10.70 | 10.28 | qfq | 7,687,567 | 82,702,786 | -1.29% |
| 2026-02-05 | 10.66 | 10.93 | 10.66 | 10.84 | 10.41 | qfq | 10,512,464 | 113,840,644 | 1.31% |
| 2026-02-04 | 10.47 | 10.71 | 10.42 | 10.70 | 10.28 | qfq | 9,622,293 | 102,222,233 | 2.20% |
| 2026-02-03 | 10.42 | 10.54 | 10.42 | 10.47 | 10.06 | qfq | 6,243,043 | 65,463,118 | 0.96% |
| 2026-02-02 | 10.56 | 10.60 | 10.33 | 10.37 | 9.96 | qfq | 9,129,482 | 95,451,862 | -1.80% |
| 2026-01-30 | 10.75 | 10.80 | 10.49 | 10.56 | 10.14 | qfq | 11,347,504 | 120,525,033 | -2.40% |
| 2026-01-29 | 10.57 | 10.90 | 10.55 | 10.82 | 10.39 | qfq | 10,161,583 | 109,416,409 | 1.98% |
| 2026-01-28 | 10.50 | 10.67 | 10.50 | 10.61 | 10.19 | qfq | 6,982,978 | 73,969,662 | 0.86% |
| 2026-01-27 | 10.66 | 10.66 | 10.44 | 10.52 | 10.11 | qfq | 6,615,719 | 69,551,835 | -1.13% |
| 2026-01-26 | 10.70 | 10.74 | 10.59 | 10.64 | 10.22 | qfq | 7,311,710 | 77,857,493 | -0.84% |
| 2026-01-23 | 10.80 | 10.82 | 10.66 | 10.73 | 10.31 | qfq | 7,937,823 | 85,116,386 | -0.65% |
| 2026-01-22 | 10.81 | 10.93 | 10.69 | 10.80 | 10.38 | qfq | 9,631,805 | 103,999,139 | 0.09% |
| 2026-01-21 | 10.74 | 11.25 | 10.60 | 10.79 | 10.37 | qfq | 18,494,144 | 202,688,273 | 0.09% |
| 2026-01-20 | 10.38 | 10.84 | 10.35 | 10.78 | 10.36 | qfq | 18,139,805 | 192,920,815 | 3.85% |
| 2026-01-19 | 10.36 | 10.42 | 10.32 | 10.38 | 9.97 | qfq | 4,795,131 | 49,780,507 | 0.19% |
| 2026-01-16 | 10.45 | 10.48 | 10.30 | 10.36 | 9.95 | qfq | 5,901,162 | 61,209,294 | -0.67% |
| 2026-01-15 | 10.37 | 10.47 | 10.34 | 10.43 | 10.02 | qfq | 5,009,843 | 52,176,973 | 0.48% |
| 2026-01-14 | 10.45 | 10.52 | 10.32 | 10.38 | 9.97 | qfq | 8,616,474 | 89,902,723 | -0.67% |
| 2026-01-13 | 10.52 | 10.54 | 10.42 | 10.45 | 10.04 | qfq | 6,407,544 | 67,166,874 | -0.85% |
| 2026-01-12 | 10.58 | 10.58 | 10.43 | 10.54 | 10.13 | qfq | 8,548,732 | 89,699,994 | -0.38% |
| 2026-01-09 | 10.39 | 10.58 | 10.38 | 10.58 | 10.16 | qfq | 9,574,469 | 100,413,747 | 1.73% |
| 2026-01-08 | 10.34 | 10.46 | 10.30 | 10.40 | 9.99 | qfq | 6,064,204 | 63,052,126 | 0.48% |
| 2026-01-07 | 10.39 | 10.47 | 10.32 | 10.35 | 9.94 | qfq | 5,790,303 | 60,121,121 | -0.48% |
| 2026-01-06 | 10.38 | 10.44 | 10.35 | 10.40 | 9.99 | qfq | 6,188,453 | 64,263,107 | 0.00% |
| 2026-01-05 | 10.27 | 10.48 | 10.23 | 10.40 | 9.99 | qfq | 8,166,325 | 84,634,370 | 1.27% |
| 2025-12-31 | 10.22 | 10.30 | 10.13 | 10.27 | 9.87 | qfq | 4,419,380 | 45,217,518 | 0.88% |
| 2025-12-30 | 10.17 | 10.25 | 10.15 | 10.18 | 9.78 | qfq | 3,804,102 | 38,781,348 | -0.10% |
| 2025-12-29 | 10.21 | 10.30 | 10.16 | 10.19 | 9.79 | qfq | 4,506,700 | 46,128,612 | -0.49% |
| 2025-12-26 | 10.25 | 10.31 | 10.19 | 10.24 | 9.84 | qfq | 4,306,002 | 44,195,236 | 0.10% |
| 2025-12-25 | 10.22 | 10.26 | 10.20 | 10.23 | 9.83 | qfq | 2,819,920 | 28,862,680 | 0.10% |
| 2025-12-24 | 10.20 | 10.24 | 10.16 | 10.22 | 9.82 | qfq | 2,761,380 | 28,174,954 | 0.10% |
| 2025-12-23 | 10.20 | 10.26 | 10.18 | 10.21 | 9.81 | qfq | 2,937,803 | 29,997,620 | 0.10% |
| 2025-12-22 | 10.23 | 10.25 | 10.19 | 10.20 | 9.80 | qfq | 2,922,503 | 29,845,989 | -0.29% |
| 2025-12-19 | 10.19 | 10.26 | 10.16 | 10.23 | 9.83 | qfq | 4,542,645 | 46,461,211 | 0.20% |
| 2025-12-18 | 10.15 | 10.23 | 10.11 | 10.21 | 9.81 | qfq | 3,856,200 | 39,296,851 | 0.59% |
| 2025-12-17 | 10.16 | 10.20 | 10.06 | 10.15 | 9.75 | qfq | 3,483,600 | 35,255,197 | -0.39% |
| 2025-12-16 | 10.15 | 10.21 | 10.02 | 10.19 | 9.79 | qfq | 3,905,501 | 39,619,535 | 0.30% |
| 2025-12-15 | 10.17 | 10.19 | 10.12 | 10.16 | 9.76 | qfq | 3,662,500 | 37,199,980 | 0.30% |
| 2025-12-12 | 10.22 | 10.26 | 10.12 | 10.13 | 9.73 | qfq | 4,616,497 | 47,023,558 | -0.88% |
| 2025-12-11 | 10.35 | 10.36 | 10.21 | 10.22 | 9.82 | qfq | 4,419,398 | 45,272,242 | -1.26% |
| 2025-12-10 | 10.32 | 10.40 | 10.19 | 10.35 | 9.94 | qfq | 5,938,413 | 61,225,197 | 0.29% |
| 2025-12-09 | 10.37 | 10.41 | 10.32 | 10.32 | 9.91 | qfq | 5,091,537 | 52,744,798 | -0.39% |
| 2025-12-08 | 10.44 | 10.44 | 10.35 | 10.36 | 9.95 | qfq | 4,917,900 | 51,068,849 | -0.58% |
| 2025-12-05 | 10.38 | 10.42 | 10.32 | 10.42 | 10.01 | qfq | 3,921,200 | 40,685,549 | 0.39% |
| 2025-12-04 | 10.44 | 10.46 | 10.34 | 10.38 | 9.97 | qfq | 3,834,911 | 39,819,032 | -0.29% |
| 2025-12-03 | 10.48 | 10.52 | 10.38 | 10.41 | 10.00 | qfq | 4,928,868 | 51,437,300 | -0.86% |
| 2025-12-02 | 10.46 | 10.51 | 10.42 | 10.50 | 10.09 | qfq | 3,412,943 | 35,748,136 | 0.19% |
| 2025-12-01 | 10.49 | 10.51 | 10.42 | 10.48 | 10.07 | qfq | 5,778,301 | 60,513,624 | -0.10% |
| 2025-11-28 | 10.46 | 10.50 | 10.40 | 10.49 | 10.08 | qfq | 4,069,957 | 42,555,730 | 0.19% |
| 2025-11-27 | 10.49 | 10.58 | 10.36 | 10.47 | 10.06 | qfq | 5,401,485 | 56,624,116 | 0.19% |
| 2025-11-26 | 10.52 | 10.54 | 10.43 | 10.45 | 10.04 | qfq | 4,586,408 | 48,054,372 | -0.57% |
| 2025-11-25 | 10.42 | 10.58 | 10.36 | 10.51 | 10.10 | qfq | 6,455,233 | 67,701,476 | 0.96% |
| 2025-11-24 | 10.52 | 10.60 | 10.40 | 10.41 | 10.00 | qfq | 6,216,051 | 65,265,377 | -0.76% |
| 2025-11-21 | 10.75 | 10.83 | 10.46 | 10.49 | 10.08 | qfq | 9,411,505 | 99,740,872 | -2.87% |
| 2025-11-20 | 10.79 | 10.91 | 10.71 | 10.80 | 10.38 | qfq | 4,974,469 | 53,675,410 | 0.47% |
| 2025-11-19 | 10.91 | 11.00 | 10.75 | 10.75 | 10.33 | qfq | 5,731,900 | 62,002,409 | -1.56% |
| 2025-11-18 | 11.09 | 11.11 | 10.88 | 10.92 | 10.49 | qfq | 7,746,300 | 84,720,088 | -1.53% |
| 2025-11-17 | 11.16 | 11.18 | 10.99 | 11.09 | 10.65 | qfq | 7,227,553 | 79,925,404 | -0.72% |
| 2025-11-14 | 11.20 | 11.30 | 11.17 | 11.17 | 10.73 | qfq | 6,397,296 | 71,981,242 | -0.62% |
| 2025-11-13 | 11.31 | 11.34 | 11.11 | 11.24 | 10.80 | qfq | 9,523,200 | 106,639,481 | -1.06% |
| 2025-11-12 | 11.42 | 11.45 | 11.26 | 11.36 | 10.91 | qfq | 4,431,267 | 50,397,631 | -0.53% |
| 2025-11-11 | 11.26 | 11.45 | 11.24 | 11.42 | 10.97 | qfq | 6,580,399 | 74,919,843 | 1.33% |
| 2025-11-10 | 11.23 | 11.30 | 11.14 | 11.27 | 10.83 | qfq | 8,209,153 | 92,199,105 | 0.18% |
| 2025-11-07 | 11.40 | 11.45 | 11.18 | 11.25 | 10.81 | qfq | 11,325,025 | 127,711,364 | -1.57% |
| 2025-11-06 | 11.20 | 11.52 | 11.15 | 11.43 | 10.98 | qfq | 10,996,871 | 125,139,492 | 1.96% |
| 2025-11-05 | 11.44 | 11.44 | 10.95 | 11.21 | 10.77 | qfq | 14,745,971 | 165,384,231 | -2.18% |
| 2025-11-04 | 11.53 | 11.61 | 11.42 | 11.46 | 11.01 | qfq | 8,851,723 | 101,762,397 | -0.61% |
| 2025-11-03 | 11.40 | 11.59 | 11.24 | 11.53 | 11.08 | qfq | 13,998,779 | 160,674,464 | 1.86% |
| 2025-10-31 | 11.23 | 11.52 | 11.23 | 11.32 | 10.87 | qfq | 13,740,804 | 156,843,074 | 1.16% |
| 2025-10-30 | 11.15 | 11.37 | 11.07 | 11.19 | 10.75 | qfq | 9,276,833 | 103,871,982 | 0.09% |
| 2025-10-29 | 11.12 | 11.30 | 11.11 | 11.18 | 10.74 | qfq | 7,524,903 | 84,210,268 | 0.54% |
| 2025-10-28 | 11.22 | 11.25 | 11.07 | 11.12 | 10.68 | qfq | 5,601,238 | 62,395,094 | -0.45% |
| 2025-10-27 | 11.23 | 11.26 | 11.14 | 11.17 | 10.73 | qfq | 7,020,349 | 78,514,370 | -0.36% |
| 2025-10-24 | 11.50 | 11.51 | 11.17 | 11.21 | 10.77 | qfq | 12,021,618 | 135,461,913 | -2.78% |
| 2025-10-23 | 11.30 | 11.60 | 11.28 | 11.53 | 11.08 | qfq | 13,616,305 | 156,269,308 | 1.50% |
| 2025-10-22 | 11.23 | 11.53 | 11.19 | 11.36 | 10.91 | qfq | 11,248,853 | 127,945,161 | 0.80% |
| 2025-10-21 | 11.25 | 11.34 | 11.18 | 11.27 | 10.83 | qfq | 8,682,526 | 97,810,815 | 0.36% |
| 2025-10-20 | 10.78 | 11.38 | 10.78 | 11.23 | 10.79 | qfq | 17,330,261 | 193,039,672 | 4.08% |
| 2025-10-17 | 10.97 | 11.02 | 10.76 | 10.79 | 10.37 | qfq | 5,907,100 | 64,162,742 | -1.64% |
| 2025-10-16 | 11.04 | 11.08 | 10.92 | 10.97 | 10.54 | qfq | 4,969,786 | 54,564,773 | -0.81% |
| 2025-10-15 | 11.03 | 11.20 | 11.01 | 11.06 | 10.63 | qfq | 6,857,416 | 76,079,270 | 0.00% |
| 2025-10-14 | 11.12 | 11.24 | 11.04 | 11.06 | 10.63 | qfq | 8,731,101 | 97,268,905 | -0.36% |
| 2025-10-13 | 10.95 | 11.16 | 10.85 | 11.10 | 10.66 | qfq | 9,530,189 | 104,631,446 | -0.27% |
| 2025-10-10 | 10.79 | 11.14 | 10.79 | 11.13 | 10.69 | qfq | 13,025,900 | 143,337,618 | 2.87% |
| 2025-10-09 | 11.04 | 11.05 | 10.79 | 10.82 | 10.39 | qfq | 9,941,348 | 107,775,247 | -2.43% |
| 2025-09-30 | 11.04 | 11.13 | 10.88 | 11.09 | 10.65 | qfq | 9,307,558 | 102,488,015 | 0.64% |
| 2025-09-29 | 10.98 | 11.11 | 10.81 | 11.02 | 10.59 | qfq | 9,864,785 | 108,108,172 | 0.27% |
| 2025-09-26 | 11.01 | 11.14 | 10.93 | 10.99 | 10.56 | qfq | 9,044,785 | 99,702,191 | -0.90% |
| 2025-09-25 | 10.97 | 11.10 | 10.86 | 11.09 | 10.65 | qfq | 10,652,643 | 117,130,870 | 1.37% |
| 2025-09-24 | 10.84 | 11.10 | 10.77 | 10.94 | 10.51 | qfq | 16,127,439 | 177,002,486 | 0.74% |
| 2025-09-23 | 10.65 | 10.88 | 10.37 | 10.86 | 10.43 | qfq | 14,335,754 | 152,123,637 | 1.69% |
| 2025-09-22 | 10.77 | 10.77 | 10.59 | 10.68 | 10.26 | qfq | 6,829,740 | 72,796,936 | -0.93% |
| 2025-09-19 | 10.63 | 10.86 | 10.61 | 10.78 | 10.36 | qfq | 9,375,256 | 100,631,021 | 1.41% |
| 2025-09-18 | 10.79 | 10.85 | 10.58 | 10.63 | 10.21 | qfq | 8,414,343 | 90,255,124 | -1.76% |
| 2025-09-17 | 10.78 | 10.92 | 10.68 | 10.82 | 10.39 | qfq | 8,340,531 | 90,155,643 | 0.19% |
| 2025-09-16 | 10.68 | 10.80 | 10.65 | 10.80 | 10.38 | qfq | 7,977,974 | 85,570,948 | 1.12% |
| 2025-09-15 | 10.68 | 10.68 | 10.50 | 10.68 | 10.26 | qfq | 6,769,243 | 71,651,369 | 0.00% |
| 2025-09-12 | 10.57 | 10.75 | 10.56 | 10.68 | 10.26 | qfq | 8,989,335 | 95,882,828 | 0.95% |
| 2025-09-11 | 10.54 | 10.58 | 10.46 | 10.58 | 10.16 | qfq | 5,340,003 | 56,181,667 | 0.47% |
| 2025-09-10 | 10.54 | 10.61 | 10.49 | 10.53 | 10.12 | qfq | 4,571,776 | 48,243,765 | -0.19% |
| 2025-09-09 | 10.43 | 10.55 | 10.37 | 10.55 | 10.14 | qfq | 6,954,980 | 72,979,895 | 0.96% |
| 2025-09-08 | 10.48 | 10.52 | 10.42 | 10.45 | 10.04 | qfq | 7,562,688 | 79,100,063 | -0.10% |
| 2025-09-05 | 10.46 | 10.47 | 10.39 | 10.46 | 10.05 | qfq | 4,368,223 | 45,550,217 | 0.00% |
| 2025-09-04 | 10.45 | 10.48 | 10.38 | 10.46 | 10.05 | qfq | 6,205,963 | 64,676,738 | 0.19% |
| 2025-09-03 | 10.56 | 10.62 | 10.42 | 10.44 | 10.03 | qfq | 7,028,979 | 73,806,997 | -1.14% |
| 2025-09-02 | 10.71 | 10.72 | 10.49 | 10.56 | 10.14 | qfq | 9,503,813 | 100,531,683 | -1.40% |
| 2025-09-01 | 10.67 | 10.79 | 10.59 | 10.71 | 10.29 | qfq | 10,058,158 | 107,669,827 | 0.00% |
| 2025-08-29 | 11.06 | 11.08 | 10.66 | 10.71 | 10.29 | qfq | 18,363,463 | 198,018,331 | -3.43% |
| 2025-08-28 | 10.67 | 11.34 | 10.66 | 11.09 | 10.65 | qfq | 25,800,313 | 284,774,423 | 4.03% |
| 2025-08-27 | 10.84 | 10.85 | 10.63 | 10.66 | 10.24 | qfq | 8,312,141 | 89,287,915 | -1.66% |
| 2025-08-26 | 10.93 | 10.96 | 10.79 | 10.84 | 10.41 | qfq | 11,400,550 | 123,926,102 | -1.09% |
| 2025-08-25 | 10.77 | 11.13 | 10.77 | 10.96 | 10.53 | qfq | 15,998,953 | 175,351,793 | 1.95% |
| 2025-08-22 | 10.62 | 10.75 | 10.57 | 10.75 | 10.33 | qfq | 7,025,597 | 74,829,177 | 1.03% |
| 2025-08-21 | 10.59 | 10.64 | 10.56 | 10.64 | 10.22 | qfq | 4,957,400 | 52,549,835 | 0.47% |
| 2025-08-20 | 10.54 | 10.60 | 10.49 | 10.59 | 10.17 | qfq | 5,956,143 | 62,735,725 | 0.28% |
| 2025-08-19 | 10.57 | 10.62 | 10.54 | 10.56 | 10.14 | qfq | 6,137,934 | 64,855,983 | 0.09% |
| 2025-08-18 | 10.60 | 10.63 | 10.54 | 10.55 | 10.14 | qfq | 7,683,708 | 81,281,145 | -0.38% |
| 2025-08-15 | 10.41 | 10.59 | 10.41 | 10.59 | 10.17 | qfq | 5,933,425 | 62,360,343 | 1.73% |
| 2025-08-14 | 10.55 | 10.60 | 10.41 | 10.41 | 10.00 | qfq | 5,786,072 | 60,759,014 | -1.14% |
| 2025-08-13 | 10.56 | 10.59 | 10.50 | 10.53 | 10.12 | qfq | 5,352,988 | 56,416,463 | -0.38% |
| 2025-08-12 | 10.55 | 10.62 | 10.52 | 10.57 | 10.15 | qfq | 4,434,916 | 46,885,251 | 0.28% |
| 2025-08-11 | 10.55 | 10.60 | 10.50 | 10.54 | 10.13 | qfq | 5,487,996 | 57,905,446 | -0.09% |
| 2025-08-08 | 10.43 | 10.55 | 10.43 | 10.55 | 10.14 | qfq | 4,460,670 | 46,919,772 | 0.76% |
| 2025-08-07 | 10.38 | 10.47 | 10.36 | 10.47 | 10.06 | qfq | 4,630,356 | 48,259,381 | 0.48% |
| 2025-08-06 | 10.50 | 10.50 | 10.29 | 10.42 | 10.01 | qfq | 8,674,605 | 89,966,231 | -3.70% |
| 2025-08-05 | 10.74 | 10.90 | 10.72 | 10.82 | 10.09 | qfq | 7,592,400 | 82,261,996 | 0.84% |
| 2025-08-04 | 10.75 | 10.76 | 10.65 | 10.73 | 10.01 | qfq | 5,509,320 | 58,903,778 | -0.37% |
| 2025-08-01 | 10.78 | 10.83 | 10.70 | 10.77 | 10.05 | qfq | 4,932,150 | 53,139,984 | -0.09% |
| 2025-07-31 | 11.01 | 11.01 | 10.73 | 10.78 | 10.06 | qfq | 7,592,239 | 82,162,653 | -1.82% |
| 2025-07-30 | 11.00 | 11.04 | 10.94 | 10.98 | 10.24 | qfq | 5,637,072 | 61,973,407 | -0.45% |
| 2025-07-29 | 11.00 | 11.05 | 10.95 | 11.03 | 10.29 | qfq | 4,623,517 | 50,824,256 | 0.27% |
| 2025-07-28 | 11.09 | 11.09 | 10.95 | 11.00 | 10.26 | qfq | 5,717,881 | 62,962,875 | -0.72% |
| 2025-07-25 | 11.00 | 11.19 | 10.96 | 11.08 | 10.34 | qfq | 10,154,888 | 112,741,452 | 0.73% |
| 2025-07-24 | 10.90 | 11.02 | 10.83 | 11.00 | 10.26 | qfq | 4,900,681 | 53,748,924 | 0.73% |
| 2025-07-23 | 11.03 | 11.05 | 10.87 | 10.92 | 10.19 | qfq | 5,892,406 | 64,538,364 | -1.00% |
| 2025-07-22 | 10.94 | 11.04 | 10.83 | 11.03 | 10.29 | qfq | 6,722,601 | 73,584,238 | 1.01% |
| 2025-07-21 | 10.85 | 10.96 | 10.83 | 10.92 | 10.19 | qfq | 4,589,781 | 50,107,262 | 0.55% |
| 2025-07-18 | 10.85 | 10.89 | 10.80 | 10.86 | 10.13 | qfq | 3,357,380 | 36,386,680 | -0.18% |
| 2025-07-17 | 10.97 | 10.98 | 10.81 | 10.88 | 10.15 | qfq | 3,640,367 | 39,551,990 | -0.73% |
| 2025-07-16 | 10.88 | 10.97 | 10.86 | 10.96 | 10.22 | qfq | 4,326,654 | 47,204,372 | 0.92% |
| 2025-07-15 | 10.98 | 11.00 | 10.79 | 10.86 | 10.13 | qfq | 5,976,737 | 64,989,947 | -0.73% |
| 2025-07-14 | 11.01 | 11.11 | 10.93 | 10.94 | 10.20 | qfq | 7,108,096 | 78,214,587 | -0.64% |
| 2025-07-11 | 11.00 | 11.10 | 10.93 | 11.01 | 10.27 | qfq | 10,333,623 | 113,801,595 | 1.10% |
| 2025-07-10 | 10.67 | 10.92 | 10.66 | 10.89 | 10.16 | qfq | 7,519,313 | 81,315,033 | 1.87% |
| 2025-07-09 | 10.62 | 10.72 | 10.62 | 10.69 | 9.97 | qfq | 4,567,113 | 48,758,061 | 0.38% |
| 2025-07-08 | 10.65 | 10.67 | 10.62 | 10.65 | 9.93 | qfq | 3,359,592 | 35,749,758 | 0.00% |
| 2025-07-07 | 10.59 | 10.67 | 10.57 | 10.65 | 9.93 | qfq | 3,785,204 | 40,275,911 | 0.57% |
| 2025-07-04 | 10.61 | 10.64 | 10.57 | 10.59 | 9.88 | qfq | 2,910,720 | 30,862,470 | 0.00% |
| 2025-07-03 | 10.62 | 10.67 | 10.57 | 10.59 | 9.88 | qfq | 3,495,507 | 37,085,719 | -0.19% |
| 2025-07-02 | 10.55 | 10.61 | 10.54 | 10.61 | 9.90 | qfq | 2,792,826 | 29,521,429 | 0.47% |
| 2025-07-01 | 10.59 | 10.60 | 10.51 | 10.56 | 9.85 | qfq | 3,503,359 | 36,941,734 | -0.28% |
| 2025-06-30 | 10.65 | 10.66 | 10.57 | 10.59 | 9.88 | qfq | 2,889,600 | 30,643,800 | -0.38% |
| 2025-06-27 | 10.63 | 10.71 | 10.62 | 10.63 | 9.92 | qfq | 3,831,090 | 40,850,474 | 0.09% |
| 2025-06-26 | 10.64 | 10.67 | 10.59 | 10.62 | 9.91 | qfq | 3,297,232 | 35,069,052 | -0.19% |
| 2025-06-25 | 10.55 | 10.65 | 10.55 | 10.64 | 9.92 | qfq | 4,508,602 | 47,815,917 | 0.85% |
| 2025-06-24 | 10.54 | 10.59 | 10.51 | 10.55 | 9.84 | qfq | 2,360,608 | 24,919,865 | 0.29% |
| 2025-06-23 | 10.48 | 10.54 | 10.42 | 10.52 | 9.81 | qfq | 2,517,060 | 26,369,256 | 0.38% |
| 2025-06-20 | 10.46 | 10.51 | 10.45 | 10.48 | 9.78 | qfq | 1,854,001 | 19,441,178 | 0.19% |
| 2025-06-19 | 10.54 | 10.61 | 10.43 | 10.46 | 9.76 | qfq | 3,744,700 | 39,388,319 | -0.48% |
| 2025-06-18 | 10.57 | 10.59 | 10.46 | 10.51 | 9.80 | qfq | 3,294,580 | 34,627,773 | -0.76% |
| 2025-06-17 | 10.64 | 10.64 | 10.56 | 10.59 | 9.88 | qfq | 2,092,301 | 22,144,075 | -0.47% |
| 2025-06-16 | 10.53 | 10.67 | 10.53 | 10.64 | 9.92 | qfq | 4,360,150 | 46,298,886 | 0.95% |
| 2025-06-13 | 10.63 | 10.67 | 10.54 | 10.54 | 9.83 | qfq | 4,211,229 | 44,589,746 | -0.85% |
| 2025-06-12 | 10.62 | 10.65 | 10.57 | 10.63 | 9.92 | qfq | 3,312,362 | 35,150,422 | 0.19% |
| 2025-06-11 | 10.61 | 10.67 | 10.58 | 10.61 | 9.90 | qfq | 3,312,562 | 35,229,188 | 0.19% |
| 2025-06-10 | 10.66 | 10.69 | 10.50 | 10.59 | 9.88 | qfq | 3,575,103 | 37,948,351 | -0.47% |
| 2025-06-09 | 10.62 | 10.65 | 10.58 | 10.64 | 9.92 | qfq | 2,852,238 | 30,296,927 | 0.09% |
| 2025-06-06 | 10.64 | 10.65 | 10.59 | 10.63 | 9.92 | qfq | 2,167,612 | 23,017,729 | 0.00% |
| 2025-06-05 | 10.66 | 10.67 | 10.60 | 10.63 | 9.92 | qfq | 2,931,001 | 31,124,300 | -0.37% |
| 2025-06-04 | 10.62 | 10.67 | 10.59 | 10.67 | 9.95 | qfq | 3,013,836 | 32,037,765 | 0.47% |
| 2025-06-03 | 10.60 | 10.66 | 10.56 | 10.62 | 9.91 | qfq | 4,123,387 | 43,797,413 | 0.09% |
| 2025-05-30 | 10.57 | 10.65 | 10.55 | 10.61 | 9.90 | qfq | 3,636,950 | 38,573,185 | 0.28% |
| 2025-05-29 | 10.52 | 10.60 | 10.50 | 10.58 | 9.87 | qfq | 3,163,669 | 33,445,488 | 0.57% |
| 2025-05-28 | 10.53 | 10.56 | 10.48 | 10.52 | 9.81 | qfq | 1,932,622 | 20,322,511 | -0.19% |
| 2025-05-27 | 10.50 | 10.57 | 10.46 | 10.54 | 9.83 | qfq | 2,831,500 | 29,807,936 | 0.38% |
| 2025-05-26 | 10.51 | 10.55 | 10.44 | 10.50 | 9.79 | qfq | 2,197,636 | 23,056,807 | 0.00% |
| 2025-05-23 | 10.55 | 10.60 | 10.50 | 10.50 | 9.79 | qfq | 3,095,438 | 32,630,031 | -0.57% |
| 2025-05-22 | 10.63 | 10.64 | 10.54 | 10.56 | 9.85 | qfq | 2,805,404 | 29,704,517 | -0.66% |
| 2025-05-21 | 10.63 | 10.66 | 10.61 | 10.63 | 9.92 | qfq | 1,851,600 | 19,687,499 | 0.09% |
| 2025-05-20 | 10.69 | 10.69 | 10.58 | 10.62 | 9.91 | qfq | 2,938,166 | 31,188,805 | -0.28% |
| 2025-05-19 | 10.51 | 10.72 | 10.51 | 10.65 | 9.93 | qfq | 6,456,589 | 68,683,991 | 1.33% |
| 2025-05-16 | 10.60 | 10.61 | 10.49 | 10.51 | 9.80 | qfq | 4,647,201 | 48,917,670 | -0.66% |
| 2025-05-15 | 10.67 | 10.68 | 10.56 | 10.58 | 9.87 | qfq | 2,908,589 | 30,871,008 | -0.84% |
| 2025-05-14 | 10.62 | 10.73 | 10.56 | 10.67 | 9.95 | qfq | 4,628,337 | 49,173,871 | 0.19% |
| 2025-05-13 | 10.63 | 10.75 | 10.55 | 10.65 | 9.93 | qfq | 6,503,651 | 69,217,555 | 0.76% |
| 2025-05-12 | 10.57 | 10.60 | 10.52 | 10.57 | 9.86 | qfq | 3,926,348 | 41,461,327 | 0.19% |
| 2025-05-09 | 10.63 | 10.64 | 10.51 | 10.55 | 9.84 | qfq | 3,304,712 | 34,885,859 | -0.57% |
| 2025-05-08 | 10.55 | 10.64 | 10.51 | 10.61 | 9.90 | qfq | 4,061,403 | 43,016,014 | 0.38% |
| 2025-05-07 | 10.65 | 10.94 | 10.53 | 10.57 | 9.86 | qfq | 7,586,946 | 81,071,487 | 0.57% |
| 2025-05-06 | 10.50 | 10.54 | 10.44 | 10.51 | 9.80 | qfq | 6,864,746 | 72,094,558 | 0.48% |
| 2025-04-30 | 10.73 | 10.82 | 10.45 | 10.46 | 9.76 | qfq | 9,733,000 | 103,157,973 | -2.97% |
| 2025-04-29 | 10.81 | 10.87 | 10.68 | 10.78 | 10.06 | qfq | 6,302,302 | 67,695,154 | -0.46% |
| 2025-04-28 | 11.15 | 11.19 | 10.79 | 10.83 | 10.10 | qfq | 8,851,412 | 96,691,863 | -3.39% |
| 2025-04-25 | 11.16 | 11.45 | 11.16 | 11.21 | 10.46 | qfq | 8,754,069 | 98,915,487 | -0.18% |
| 2025-04-24 | 11.08 | 11.30 | 11.06 | 11.23 | 10.48 | qfq | 8,220,308 | 91,975,406 | 1.17% |
| 2025-04-23 | 11.46 | 11.55 | 11.07 | 11.10 | 10.35 | qfq | 16,104,062 | 180,520,454 | -4.72% |
| 2025-04-22 | 11.13 | 11.68 | 11.05 | 11.65 | 10.87 | qfq | 23,470,559 | 269,479,140 | 5.72% |
| 2025-04-21 | 10.92 | 11.05 | 10.82 | 11.02 | 10.28 | qfq | 5,237,801 | 57,405,016 | 0.82% |
| 2025-04-18 | 10.77 | 10.97 | 10.74 | 10.93 | 10.20 | qfq | 4,953,449 | 53,730,368 | 1.30% |
| 2025-04-17 | 10.67 | 10.95 | 10.65 | 10.79 | 10.06 | qfq | 6,451,736 | 69,983,525 | 0.65% |
| 2025-04-16 | 10.75 | 10.77 | 10.58 | 10.72 | 10.00 | qfq | 4,426,601 | 47,189,185 | -0.19% |
| 2025-04-15 | 10.89 | 10.90 | 10.68 | 10.74 | 10.02 | qfq | 4,590,038 | 49,410,313 | -0.83% |
| 2025-04-14 | 10.92 | 10.95 | 10.78 | 10.83 | 10.10 | qfq | 4,764,774 | 51,767,049 | -1.10% |
| 2025-04-11 | 10.84 | 10.99 | 10.81 | 10.95 | 10.21 | qfq | 4,365,400 | 47,672,331 | 0.46% |
| 2025-04-10 | 10.78 | 10.93 | 10.69 | 10.90 | 10.17 | qfq | 5,978,396 | 64,761,202 | 1.87% |
| 2025-04-09 | 10.48 | 10.79 | 10.28 | 10.70 | 9.98 | qfq | 7,443,742 | 78,542,485 | 1.13% |
| 2025-04-08 | 10.28 | 10.63 | 10.28 | 10.58 | 9.87 | qfq | 9,205,091 | 96,556,931 | 3.52% |
| 2025-04-07 | 11.00 | 11.02 | 10.22 | 10.22 | 9.53 | qfq | 11,421,469 | 120,393,338 | -10.04% |
| 2025-04-03 | 11.17 | 11.36 | 11.15 | 11.36 | 10.60 | qfq | 6,422,508 | 72,602,436 | 1.34% |
| 2025-04-02 | 11.26 | 11.31 | 11.19 | 11.21 | 10.46 | qfq | 4,123,800 | 46,409,379 | -0.62% |
| 2025-04-01 | 11.11 | 11.31 | 11.10 | 11.28 | 10.52 | qfq | 5,282,707 | 59,301,298 | 1.35% |
| 2025-03-31 | 11.20 | 11.30 | 11.08 | 11.13 | 10.38 | qfq | 5,497,725 | 61,539,016 | -0.89% |
| 2025-03-28 | 11.13 | 11.34 | 11.00 | 11.23 | 10.48 | qfq | 6,746,300 | 75,316,979 | 0.90% |
| 2025-03-27 | 11.10 | 11.15 | 11.01 | 11.13 | 10.38 | qfq | 2,639,600 | 29,297,812 | 0.18% |
| 2025-03-26 | 11.15 | 11.21 | 11.10 | 11.11 | 10.36 | qfq | 3,114,216 | 34,706,257 | -0.45% |
| 2025-03-25 | 11.04 | 11.17 | 11.01 | 11.16 | 10.41 | qfq | 3,848,514 | 42,732,539 | 0.90% |
| 2025-03-24 | 11.16 | 11.20 | 10.96 | 11.06 | 10.32 | qfq | 5,379,349 | 59,550,910 | -0.98% |
| 2025-03-21 | 11.19 | 11.26 | 11.11 | 11.17 | 10.42 | qfq | 3,864,300 | 43,241,373 | 0.00% |
| 2025-03-20 | 11.22 | 11.30 | 11.16 | 11.17 | 10.42 | qfq | 3,573,141 | 40,111,041 | -0.62% |
| 2025-03-19 | 11.28 | 11.30 | 11.18 | 11.24 | 10.48 | qfq | 3,537,401 | 39,699,194 | -0.27% |
| 2025-03-18 | 11.42 | 11.47 | 11.23 | 11.27 | 10.51 | qfq | 5,977,565 | 67,697,479 | -1.66% |
| 2025-03-17 | 11.14 | 11.53 | 11.14 | 11.46 | 10.69 | qfq | 10,763,675 | 122,801,449 | 2.50% |
| 2025-03-14 | 11.11 | 11.29 | 11.08 | 11.18 | 10.43 | qfq | 8,795,351 | 98,331,391 | 0.54% |
| 2025-03-13 | 10.91 | 11.12 | 10.90 | 11.12 | 10.37 | qfq | 8,623,259 | 95,047,807 | 2.02% |
| 2025-03-12 | 10.86 | 10.92 | 10.81 | 10.90 | 10.17 | qfq | 4,248,149 | 46,186,154 | 0.18% |
| 2025-03-11 | 10.72 | 10.88 | 10.66 | 10.88 | 10.15 | qfq | 3,940,651 | 42,529,192 | 1.02% |
| 2025-03-10 | 10.82 | 10.83 | 10.73 | 10.77 | 10.05 | qfq | 2,998,140 | 32,303,911 | -0.28% |
| 2025-03-07 | 10.72 | 10.84 | 10.65 | 10.80 | 10.07 | qfq | 5,629,051 | 60,488,855 | 0.28% |
| 2025-03-06 | 10.70 | 10.78 | 10.65 | 10.77 | 10.05 | qfq | 4,464,536 | 47,904,125 | 1.32% |
| 2025-03-05 | 10.68 | 10.72 | 10.58 | 10.63 | 9.92 | qfq | 3,510,874 | 37,337,005 | -0.75% |
| 2025-03-04 | 10.65 | 10.74 | 10.62 | 10.71 | 9.99 | qfq | 3,159,714 | 33,778,316 | 0.47% |
| 2025-03-03 | 10.70 | 10.80 | 10.65 | 10.66 | 9.94 | qfq | 5,325,330 | 57,062,703 | -0.37% |
| 2025-02-28 | 10.76 | 10.82 | 10.65 | 10.70 | 9.98 | qfq | 5,221,500 | 55,946,750 | -0.74% |
| 2025-02-27 | 10.79 | 10.87 | 10.68 | 10.78 | 10.06 | qfq | 3,989,801 | 42,928,386 | 0.00% |
| 2025-02-26 | 10.65 | 10.79 | 10.65 | 10.78 | 10.06 | qfq | 5,385,102 | 57,884,716 | 1.41% |
| 2025-02-25 | 10.72 | 10.75 | 10.62 | 10.63 | 9.92 | qfq | 4,180,400 | 44,651,580 | -1.30% |
| 2025-02-24 | 10.66 | 10.79 | 10.61 | 10.77 | 10.05 | qfq | 6,500,299 | 69,807,861 | 1.03% |
| 2025-02-21 | 10.66 | 10.66 | 10.54 | 10.66 | 9.94 | qfq | 4,337,186 | 46,050,447 | 0.57% |
| 2025-02-20 | 10.70 | 10.70 | 10.55 | 10.60 | 9.89 | qfq | 4,742,346 | 50,274,922 | -1.12% |
| 2025-02-19 | 10.67 | 10.80 | 10.62 | 10.72 | 10.00 | qfq | 4,742,100 | 50,649,598 | 0.37% |
| 2025-02-18 | 10.81 | 10.83 | 10.62 | 10.68 | 9.96 | qfq | 5,083,300 | 54,502,983 | -1.29% |
| 2025-02-17 | 10.86 | 10.90 | 10.76 | 10.82 | 10.09 | qfq | 5,396,180 | 58,445,853 | -0.37% |
| 2025-02-14 | 10.90 | 10.96 | 10.78 | 10.86 | 10.13 | qfq | 4,232,866 | 45,909,856 | -0.46% |
| 2025-02-13 | 10.85 | 11.05 | 10.84 | 10.91 | 10.18 | qfq | 8,409,419 | 92,042,742 | 0.65% |
| 2025-02-12 | 10.73 | 10.84 | 10.68 | 10.84 | 10.11 | qfq | 4,191,619 | 45,092,003 | 0.84% |
| 2025-02-11 | 10.83 | 10.85 | 10.66 | 10.75 | 10.03 | qfq | 4,604,100 | 49,393,331 | -0.74% |
| 2025-02-10 | 10.79 | 10.88 | 10.75 | 10.83 | 10.10 | qfq | 5,506,130 | 59,580,169 | 0.37% |
| 2025-02-07 | 10.70 | 10.87 | 10.69 | 10.79 | 10.06 | qfq | 5,053,822 | 54,600,563 | 0.65% |
| 2025-02-06 | 10.72 | 10.76 | 10.61 | 10.72 | 10.00 | qfq | 3,789,800 | 40,540,010 | -0.28% |
| 2025-02-05 | 10.89 | 10.91 | 10.71 | 10.75 | 10.03 | qfq | 3,831,241 | 41,380,087 | -1.19% |
| 2025-01-27 | 10.84 | 11.03 | 10.80 | 10.88 | 10.15 | qfq | 3,706,900 | 40,519,689 | 0.55% |
| 2025-01-24 | 10.77 | 10.85 | 10.71 | 10.82 | 10.09 | qfq | 3,589,990 | 38,684,969 | 0.09% |
| 2025-01-23 | 10.70 | 10.94 | 10.65 | 10.81 | 10.08 | qfq | 4,532,223 | 49,041,398 | 1.98% |
| 2025-01-22 | 10.78 | 10.80 | 10.59 | 10.60 | 9.89 | qfq | 3,769,617 | 40,186,502 | -1.85% |
| 2025-01-21 | 10.92 | 11.02 | 10.80 | 10.80 | 10.07 | qfq | 5,029,450 | 54,930,053 | -1.10% |
| 2025-01-20 | 10.88 | 10.96 | 10.79 | 10.92 | 10.19 | qfq | 4,052,200 | 44,159,001 | 0.28% |
| 2025-01-17 | 10.79 | 10.94 | 10.71 | 10.89 | 10.16 | qfq | 3,833,800 | 41,617,511 | 0.55% |
| 2025-01-16 | 10.78 | 10.98 | 10.77 | 10.83 | 10.10 | qfq | 4,499,200 | 48,939,692 | 0.37% |
| 2025-01-15 | 10.64 | 10.79 | 10.58 | 10.79 | 10.06 | qfq | 4,975,100 | 53,277,623 | 0.94% |
| 2025-01-14 | 10.48 | 10.70 | 10.48 | 10.69 | 9.97 | qfq | 4,722,300 | 50,083,296 | 1.71% |
| 2025-01-13 | 10.34 | 10.51 | 10.25 | 10.51 | 9.80 | qfq | 4,428,362 | 46,110,836 | 1.35% |
| 2025-01-10 | 10.55 | 10.59 | 10.37 | 10.37 | 9.67 | qfq | 3,997,300 | 41,745,298 | -1.71% |
| 2025-01-09 | 10.61 | 10.67 | 10.55 | 10.55 | 9.84 | qfq | 2,949,800 | 31,234,368 | -1.22% |
| 2025-01-08 | 10.82 | 10.83 | 10.52 | 10.68 | 9.96 | qfq | 6,363,898 | 67,935,313 | -1.57% |
| 2025-01-07 | 10.87 | 10.94 | 10.77 | 10.85 | 10.12 | qfq | 3,462,560 | 37,529,582 | -0.28% |
| 2025-01-06 | 10.83 | 10.92 | 10.73 | 10.88 | 10.15 | qfq | 4,726,753 | 51,169,349 | 0.65% |
| 2025-01-03 | 10.89 | 11.02 | 10.76 | 10.81 | 10.08 | qfq | 6,053,100 | 65,891,862 | -0.64% |
| 2025-01-02 | 11.10 | 11.19 | 10.82 | 10.88 | 10.15 | qfq | 6,915,548 | 76,143,506 | -1.98% |
| 2024-12-31 | 11.21 | 11.29 | 11.07 | 11.10 | 10.35 | qfq | 6,065,833 | 67,781,425 | -1.16% |
| 2024-12-30 | 11.26 | 11.30 | 11.19 | 11.23 | 10.48 | qfq | 4,681,101 | 52,573,688 | -0.35% |
| 2024-12-27 | 11.18 | 11.34 | 11.15 | 11.27 | 10.51 | qfq | 5,262,465 | 59,264,799 | 0.81% |
| 2024-12-26 | 11.22 | 11.28 | 11.13 | 11.18 | 10.43 | qfq | 4,093,940 | 45,877,953 | -0.36% |
| 2024-12-25 | 11.22 | 11.25 | 11.10 | 11.22 | 10.47 | qfq | 4,736,291 | 52,920,605 | 0.09% |
| 2024-12-24 | 11.10 | 11.30 | 11.10 | 11.21 | 10.46 | qfq | 6,300,873 | 70,723,681 | 1.08% |
| 2024-12-23 | 11.23 | 11.26 | 11.08 | 11.09 | 10.34 | qfq | 9,350,439 | 104,187,061 | -1.33% |
| 2024-12-20 | 11.23 | 11.30 | 11.17 | 11.24 | 10.48 | qfq | 4,382,902 | 49,301,255 | -0.09% |
| 2024-12-19 | 11.29 | 11.34 | 11.15 | 11.25 | 10.49 | qfq | 7,339,401 | 82,339,250 | -0.71% |
| 2024-12-18 | 11.30 | 11.37 | 11.30 | 11.33 | 10.57 | qfq | 4,719,332 | 53,468,285 | 0.53% |
| 2024-12-17 | 11.36 | 11.41 | 11.20 | 11.27 | 10.51 | qfq | 9,293,008 | 104,804,447 | -1.14% |
| 2024-12-16 | 11.36 | 11.49 | 11.34 | 11.40 | 10.63 | qfq | 6,978,004 | 79,602,978 | 0.62% |
| 2024-12-13 | 11.70 | 11.73 | 11.33 | 11.33 | 10.57 | qfq | 13,159,606 | 150,674,564 | -3.57% |
| 2024-12-12 | 11.58 | 11.75 | 11.43 | 11.75 | 10.96 | qfq | 13,480,273 | 156,998,184 | 1.73% |
| 2024-12-11 | 11.36 | 11.67 | 11.36 | 11.55 | 10.77 | qfq | 12,747,990 | 147,444,023 | 1.67% |
| 2024-12-10 | 11.78 | 11.85 | 11.35 | 11.36 | 10.60 | qfq | 15,112,965 | 174,967,840 | 0.00% |
| 2024-12-09 | 11.50 | 11.52 | 11.32 | 11.36 | 10.60 | qfq | 8,245,441 | 93,919,928 | -1.22% |
| 2024-12-06 | 11.32 | 11.54 | 11.32 | 11.50 | 10.73 | qfq | 7,189,946 | 82,422,347 | 1.23% |
| 2024-12-05 | 11.32 | 11.37 | 11.26 | 11.36 | 10.60 | qfq | 4,859,600 | 55,005,530 | 0.35% |
| 2024-12-04 | 11.47 | 11.47 | 11.28 | 11.32 | 10.56 | qfq | 6,892,100 | 78,423,498 | -1.39% |
| 2024-12-03 | 11.46 | 11.54 | 11.37 | 11.48 | 10.71 | qfq | 7,748,782 | 88,661,317 | -0.09% |
| 2024-12-02 | 11.35 | 11.56 | 11.28 | 11.49 | 10.72 | qfq | 8,591,719 | 98,509,576 | 1.41% |
| 2024-11-29 | 11.20 | 11.35 | 11.15 | 11.33 | 10.57 | qfq | 8,808,820 | 99,307,092 | 1.07% |
| 2024-11-28 | 11.17 | 11.32 | 11.17 | 11.21 | 10.46 | qfq | 6,894,449 | 77,566,421 | 0.00% |
| 2024-11-27 | 11.01 | 11.22 | 10.84 | 11.21 | 10.46 | qfq | 8,715,712 | 96,029,101 | 1.54% |
| 2024-11-26 | 10.99 | 11.12 | 10.97 | 11.04 | 10.30 | qfq | 4,816,302 | 53,246,356 | 0.09% |
| 2024-11-25 | 11.11 | 11.15 | 10.91 | 11.03 | 10.29 | qfq | 9,840,112 | 108,534,204 | -0.72% |
| 2024-11-22 | 11.29 | 11.55 | 11.10 | 11.11 | 10.36 | qfq | 13,486,437 | 153,264,379 | -2.03% |
| 2024-11-21 | 11.36 | 11.40 | 11.21 | 11.34 | 10.58 | qfq | 8,181,501 | 92,441,503 | -0.35% |
| 2024-11-20 | 11.31 | 11.48 | 11.21 | 11.38 | 10.62 | qfq | 9,657,220 | 109,486,607 | 0.26% |
| 2024-11-19 | 11.31 | 11.47 | 11.12 | 11.35 | 10.59 | qfq | 10,904,000 | 122,915,185 | -0.35% |
| 2024-11-18 | 11.25 | 11.65 | 11.25 | 11.39 | 10.62 | qfq | 16,228,045 | 185,857,170 | 2.24% |
| 2024-11-15 | 11.33 | 11.44 | 11.12 | 11.14 | 10.39 | qfq | 12,768,836 | 144,024,882 | -2.19% |
| 2024-11-14 | 11.94 | 12.07 | 11.38 | 11.39 | 10.62 | qfq | 21,078,042 | 246,173,054 | -3.39% |
| 2024-11-13 | 11.53 | 12.14 | 11.53 | 11.79 | 11.00 | qfq | 28,868,461 | 341,377,773 | 2.34% |
| 2024-11-12 | 11.65 | 11.79 | 11.45 | 11.52 | 10.75 | qfq | 15,936,630 | 185,292,568 | 0.26% |
| 2024-11-11 | 11.53 | 11.58 | 11.32 | 11.49 | 10.72 | qfq | 13,323,727 | 152,170,443 | -0.69% |
| 2024-11-08 | 11.99 | 12.05 | 11.51 | 11.57 | 10.79 | qfq | 21,967,409 | 256,422,403 | -3.02% |
| 2024-11-07 | 11.46 | 11.96 | 11.40 | 11.93 | 11.13 | qfq | 20,091,743 | 236,072,830 | 3.02% |
| 2024-11-06 | 11.30 | 11.70 | 11.12 | 11.58 | 10.80 | qfq | 25,831,264 | 294,527,093 | 2.66% |
| 2024-11-05 | 11.04 | 11.32 | 11.01 | 11.28 | 10.52 | qfq | 16,362,300 | 183,534,929 | 2.08% |
| 2024-11-04 | 11.04 | 11.06 | 10.85 | 11.05 | 10.31 | qfq | 10,663,789 | 116,741,667 | 0.09% |
| 2024-11-01 | 11.14 | 11.28 | 10.88 | 11.04 | 10.30 | qfq | 14,408,400 | 159,637,317 | -1.08% |
| 2024-10-31 | 11.01 | 11.41 | 10.97 | 11.16 | 10.41 | qfq | 16,543,236 | 185,192,249 | 0.63% |
| 2024-10-30 | 11.02 | 11.27 | 11.01 | 11.09 | 10.34 | qfq | 11,528,032 | 128,093,499 | 0.64% |
| 2024-10-29 | 11.42 | 11.46 | 11.01 | 11.02 | 10.28 | qfq | 14,256,746 | 159,461,779 | -4.01% |
| 2024-10-28 | 11.11 | 11.49 | 11.09 | 11.48 | 10.71 | qfq | 16,304,711 | 184,557,435 | 3.24% |
| 2024-10-25 | 10.98 | 11.20 | 10.97 | 11.12 | 10.37 | qfq | 13,615,094 | 151,500,708 | 1.37% |
| 2024-10-24 | 10.98 | 11.05 | 10.88 | 10.97 | 10.23 | qfq | 8,409,899 | 92,105,771 | -0.36% |
| 2024-10-23 | 11.04 | 11.15 | 10.96 | 11.01 | 10.27 | qfq | 11,615,825 | 128,249,098 | 0.27% |
| 2024-10-22 | 10.99 | 11.06 | 10.90 | 10.98 | 10.24 | qfq | 10,521,183 | 115,455,210 | -0.09% |
| 2024-10-21 | 11.10 | 11.10 | 10.87 | 10.99 | 10.25 | qfq | 14,034,694 | 154,061,099 | -0.99% |
| 2024-10-18 | 10.80 | 11.26 | 10.67 | 11.10 | 10.35 | qfq | 17,828,809 | 195,150,032 | 1.83% |
| 2024-10-17 | 11.44 | 11.44 | 10.89 | 10.90 | 10.17 | qfq | 17,776,237 | 197,442,946 | -4.89% |
| 2024-10-16 | 11.09 | 11.53 | 11.09 | 11.46 | 10.69 | qfq | 15,542,874 | 176,639,808 | 3.34% |
| 2024-10-15 | 11.40 | 11.44 | 11.08 | 11.09 | 10.34 | qfq | 16,606,457 | 187,168,932 | -3.23% |
| 2024-10-14 | 11.45 | 11.65 | 11.28 | 11.46 | 10.69 | qfq | 16,131,579 | 184,984,562 | 0.97% |
| 2024-10-11 | 11.66 | 11.88 | 11.20 | 11.35 | 10.59 | qfq | 17,419,746 | 200,283,422 | -3.65% |
| 2024-10-10 | 12.51 | 12.68 | 11.62 | 11.78 | 10.99 | qfq | 26,126,989 | 316,603,322 | -1.09% |
| 2024-10-09 | 13.08 | 13.08 | 11.91 | 11.91 | 11.11 | qfq | 40,457,272 | 497,066,287 | -9.98% |
| 2024-10-08 | 13.23 | 13.23 | 12.71 | 13.23 | 12.34 | qfq | 63,482,676 | 837,300,553 | 9.98% |
| 2024-09-30 | 11.76 | 12.16 | 11.48 | 12.03 | 11.22 | qfq | 40,200,900 | 476,896,446 | 7.99% |
| 2024-09-27 | 11.07 | 11.25 | 10.96 | 11.14 | 10.39 | qfq | 15,539,900 | 172,629,833 | 2.01% |
| 2024-09-26 | 10.25 | 11.04 | 10.19 | 10.92 | 10.19 | qfq | 22,446,433 | 239,781,949 | 7.06% |
| 2024-09-25 | 10.16 | 10.54 | 10.15 | 10.20 | 9.51 | qfq | 11,931,863 | 123,763,540 | 0.79% |
| 2024-09-24 | 9.93 | 10.12 | 9.88 | 10.12 | 9.44 | qfq | 8,507,041 | 85,264,523 | 2.64% |
| 2024-09-23 | 9.74 | 9.87 | 9.71 | 9.86 | 9.20 | qfq | 5,116,488 | 50,230,498 | 0.72% |
| 2024-09-20 | 9.61 | 9.81 | 9.58 | 9.79 | 9.13 | qfq | 5,384,795 | 52,435,981 | 0.93% |
| 2024-09-19 | 9.60 | 9.83 | 9.51 | 9.70 | 9.05 | qfq | 6,955,499 | 67,476,674 | 1.25% |
| 2024-09-18 | 9.45 | 9.63 | 9.40 | 9.58 | 8.94 | qfq | 4,376,342 | 41,597,698 | 1.48% |
| 2024-09-13 | 9.34 | 9.49 | 9.34 | 9.44 | 8.81 | qfq | 3,633,396 | 34,245,453 | 1.07% |
| 2024-09-12 | 9.30 | 9.42 | 9.29 | 9.34 | 8.71 | qfq | 2,821,472 | 26,404,654 | 0.43% |
| 2024-09-11 | 9.20 | 9.32 | 9.17 | 9.30 | 8.67 | qfq | 3,323,100 | 30,723,116 | 0.54% |
| 2024-09-10 | 9.37 | 9.46 | 9.18 | 9.25 | 8.63 | qfq | 4,219,464 | 39,296,186 | -0.22% |
| 2024-09-09 | 9.25 | 9.37 | 9.08 | 9.27 | 8.65 | qfq | 5,142,629 | 47,609,896 | -1.70% |
| 2024-09-06 | 9.38 | 9.75 | 9.33 | 9.43 | 8.80 | qfq | 6,511,329 | 61,910,832 | 0.75% |
| 2024-09-05 | 9.26 | 9.43 | 9.25 | 9.36 | 8.73 | qfq | 3,005,200 | 28,107,692 | 1.41% |
| 2024-09-04 | 9.24 | 9.38 | 9.20 | 9.23 | 8.61 | qfq | 3,137,400 | 29,122,917 | -0.65% |
| 2024-09-03 | 9.28 | 9.37 | 9.21 | 9.29 | 8.67 | qfq | 2,760,400 | 25,642,817 | 0.11% |
| 2024-09-02 | 9.44 | 9.48 | 9.28 | 9.28 | 8.66 | qfq | 4,425,900 | 41,354,761 | -2.21% |
| 2024-08-30 | 9.26 | 9.75 | 9.24 | 9.49 | 8.85 | qfq | 8,451,800 | 80,332,539 | 2.71% |
| 2024-08-29 | 9.21 | 9.29 | 9.16 | 9.24 | 8.62 | qfq | 2,321,595 | 21,411,141 | 0.43% |
| 2024-08-28 | 9.20 | 9.31 | 9.17 | 9.20 | 8.58 | qfq | 2,075,506 | 19,161,830 | 0.00% |
| 2024-08-27 | 9.38 | 9.39 | 9.16 | 9.20 | 8.58 | qfq | 3,705,670 | 34,256,877 | -2.02% |
| 2024-08-26 | 9.37 | 9.51 | 9.35 | 9.39 | 8.76 | qfq | 2,312,510 | 21,780,373 | 0.21% |
| 2024-08-23 | 9.38 | 9.43 | 9.31 | 9.37 | 8.74 | qfq | 2,340,900 | 21,943,107 | 0.00% |
| 2024-08-22 | 9.50 | 9.59 | 9.34 | 9.37 | 8.74 | qfq | 3,970,718 | 37,627,482 | -0.64% |
| 2024-08-21 | 9.66 | 9.67 | 9.36 | 9.43 | 8.80 | qfq | 4,173,800 | 39,586,591 | -1.98% |
| 2024-08-20 | 9.76 | 9.82 | 9.59 | 9.62 | 8.97 | qfq | 3,205,519 | 31,001,851 | -1.84% |
| 2024-08-19 | 9.84 | 9.87 | 9.72 | 9.80 | 9.14 | qfq | 2,342,321 | 22,965,347 | 0.00% |
| 2024-08-16 | 9.96 | 10.01 | 9.77 | 9.80 | 9.14 | qfq | 4,324,800 | 42,749,557 | -1.61% |
| 2024-08-15 | 9.87 | 10.03 | 9.83 | 9.96 | 9.29 | qfq | 3,762,501 | 37,392,645 | 0.71% |
| 2024-08-14 | 9.93 | 9.99 | 9.88 | 9.89 | 9.23 | qfq | 2,619,822 | 26,015,560 | -0.50% |
| 2024-08-13 | 9.90 | 9.97 | 9.84 | 9.94 | 9.27 | qfq | 2,882,470 | 28,535,631 | 0.40% |
| 2024-08-12 | 10.15 | 10.16 | 9.86 | 9.90 | 9.23 | qfq | 4,603,191 | 45,869,138 | -2.46% |
| 2024-08-09 | 10.15 | 10.36 | 10.11 | 10.15 | 9.47 | qfq | 7,328,100 | 75,109,519 | 0.10% |
| 2024-08-08 | 10.07 | 10.23 | 9.96 | 10.14 | 9.46 | qfq | 5,561,400 | 56,248,142 | 1.40% |
| 2024-08-07 | 10.05 | 10.08 | 9.93 | 10.00 | 9.33 | qfq | 2,695,407 | 26,954,671 | -0.50% |
| 2024-08-06 | 9.94 | 10.05 | 9.93 | 10.05 | 9.37 | qfq | 3,813,310 | 38,119,042 | 1.52% |
| 2024-08-05 | 9.96 | 10.14 | 9.87 | 9.90 | 9.23 | qfq | 4,629,911 | 46,299,580 | -1.00% |
| 2024-08-02 | 9.97 | 10.16 | 9.93 | 10.00 | 9.33 | qfq | 4,707,991 | 47,242,915 | -0.20% |
| 2024-08-01 | 10.22 | 10.27 | 10.01 | 10.02 | 9.35 | qfq | 6,081,610 | 61,343,663 | -1.96% |
| 2024-07-31 | 9.90 | 10.25 | 9.89 | 10.22 | 9.53 | qfq | 7,758,102 | 78,723,611 | 2.61% |
| 2024-07-30 | 9.75 | 9.96 | 9.72 | 9.96 | 9.29 | qfq | 6,125,614 | 60,468,016 | 2.05% |
| 2024-07-29 | 9.79 | 9.80 | 9.66 | 9.76 | 9.10 | qfq | 2,357,900 | 22,936,856 | -0.31% |
| 2024-07-26 | 9.65 | 9.84 | 9.65 | 9.79 | 9.13 | qfq | 2,935,100 | 28,620,456 | 1.03% |
| 2024-07-25 | 9.61 | 9.75 | 9.59 | 9.69 | 9.04 | qfq | 3,066,900 | 29,729,459 | 0.62% |
| 2024-07-24 | 9.63 | 9.75 | 9.59 | 9.63 | 8.98 | qfq | 3,121,215 | 30,114,539 | 0.00% |
| 2024-07-23 | 9.70 | 9.78 | 9.63 | 9.63 | 8.98 | qfq | 2,755,600 | 26,784,139 | -1.03% |
| 2024-07-22 | 9.75 | 9.77 | 9.67 | 9.73 | 9.08 | qfq | 4,070,977 | 39,558,374 | -0.10% |
| 2024-07-19 | 9.85 | 9.85 | 9.66 | 9.74 | 9.09 | qfq | 4,497,500 | 43,679,277 | -1.22% |
| 2024-07-18 | 9.80 | 9.90 | 9.57 | 9.86 | 9.20 | qfq | 6,076,490 | 59,151,232 | -0.40% |
| 2024-07-17 | 9.60 | 9.99 | 9.60 | 9.90 | 9.23 | qfq | 8,436,787 | 83,293,978 | 2.91% |
| 2024-07-16 | 9.64 | 9.72 | 9.60 | 9.62 | 8.97 | qfq | 3,230,542 | 31,139,098 | -0.72% |
| 2024-07-15 | 9.94 | 9.94 | 9.60 | 9.69 | 9.04 | qfq | 4,731,574 | 45,823,307 | -1.62% |
| 2024-07-12 | 9.77 | 10.03 | 9.71 | 9.85 | 9.19 | qfq | 5,769,564 | 57,225,288 | 1.13% |
| 2024-07-11 | 9.57 | 9.77 | 9.52 | 9.74 | 9.09 | qfq | 6,050,327 | 58,450,327 | -3.75% |
| 2024-07-10 | 10.22 | 10.22 | 10.05 | 10.12 | 8.91 | qfq | 5,334,701 | 54,015,182 | -1.46% |
| 2024-07-09 | 10.24 | 10.29 | 10.03 | 10.27 | 9.04 | qfq | 5,268,674 | 53,738,779 | 0.69% |
| 2024-07-08 | 10.40 | 10.43 | 10.18 | 10.20 | 8.98 | qfq | 4,369,818 | 44,875,693 | -1.83% |
| 2024-07-05 | 10.36 | 10.42 | 10.28 | 10.39 | 9.15 | qfq | 3,749,200 | 38,820,004 | 0.97% |
| 2024-07-04 | 10.48 | 10.56 | 10.27 | 10.29 | 9.06 | qfq | 4,848,230 | 50,415,849 | -2.00% |
| 2024-07-03 | 10.45 | 10.62 | 10.45 | 10.50 | 9.24 | qfq | 4,034,384 | 42,556,613 | 0.29% |
| 2024-07-02 | 10.47 | 10.58 | 10.44 | 10.47 | 9.22 | qfq | 4,981,440 | 52,330,740 | -0.38% |
| 2024-07-01 | 10.23 | 10.56 | 10.18 | 10.51 | 9.25 | qfq | 7,383,700 | 77,112,561 | 2.94% |
| 2024-06-28 | 10.21 | 10.36 | 10.16 | 10.21 | 8.99 | qfq | 4,229,100 | 43,444,109 | -0.39% |
| 2024-06-27 | 10.37 | 10.47 | 10.22 | 10.25 | 9.02 | qfq | 4,305,800 | 44,487,354 | -1.06% |
| 2024-06-26 | 10.20 | 10.38 | 10.15 | 10.36 | 9.12 | qfq | 3,163,700 | 32,555,525 | 1.07% |
| 2024-06-25 | 10.13 | 10.34 | 10.12 | 10.25 | 9.02 | qfq | 4,548,151 | 46,553,171 | 1.28% |
| 2024-06-24 | 10.33 | 10.33 | 10.10 | 10.12 | 8.91 | qfq | 5,084,900 | 51,749,123 | -2.13% |
| 2024-06-21 | 10.42 | 10.52 | 10.33 | 10.34 | 9.10 | qfq | 4,768,163 | 49,586,832 | -0.67% |
| 2024-06-20 | 10.81 | 10.83 | 10.40 | 10.41 | 9.16 | qfq | 8,188,723 | 86,599,434 | -4.06% |
| 2024-06-19 | 10.78 | 10.90 | 10.74 | 10.85 | 9.55 | qfq | 7,696,144 | 83,418,075 | 0.84% |
| 2024-06-18 | 10.69 | 10.80 | 10.66 | 10.76 | 9.47 | qfq | 3,147,305 | 33,792,409 | 0.94% |
| 2024-06-17 | 10.68 | 10.73 | 10.58 | 10.66 | 9.38 | qfq | 3,375,606 | 36,030,032 | -0.65% |
| 2024-06-14 | 10.69 | 10.84 | 10.63 | 10.73 | 9.45 | qfq | 6,493,128 | 69,736,583 | 0.37% |
| 2024-06-13 | 10.86 | 10.90 | 10.61 | 10.69 | 9.41 | qfq | 7,464,054 | 80,165,505 | -1.57% |
| 2024-06-12 | 10.84 | 10.92 | 10.79 | 10.86 | 9.56 | qfq | 4,375,177 | 47,446,225 | 0.18% |
| 2024-06-11 | 10.94 | 10.97 | 10.77 | 10.84 | 9.54 | qfq | 6,858,600 | 74,403,201 | -1.19% |
| 2024-06-07 | 10.83 | 11.03 | 10.83 | 10.97 | 9.66 | qfq | 5,710,709 | 62,491,975 | 1.29% |
| 2024-06-06 | 11.02 | 11.08 | 10.76 | 10.83 | 9.53 | qfq | 8,014,480 | 86,998,923 | -1.63% |
| 2024-06-05 | 11.22 | 11.26 | 11.00 | 11.01 | 9.69 | qfq | 7,824,620 | 86,761,521 | -2.31% |
| 2024-06-04 | 11.07 | 11.32 | 11.01 | 11.27 | 9.92 | qfq | 7,237,101 | 81,017,126 | 1.81% |
| 2024-06-03 | 11.22 | 11.23 | 11.01 | 11.07 | 9.74 | qfq | 7,398,067 | 81,994,520 | -1.34% |
| 2024-05-31 | 11.23 | 11.34 | 11.19 | 11.22 | 9.88 | qfq | 5,859,200 | 65,892,728 | -0.09% |
| 2024-05-30 | 11.40 | 11.44 | 11.18 | 11.23 | 9.89 | qfq | 11,697,631 | 131,681,199 | -1.84% |
| 2024-05-29 | 11.51 | 11.72 | 11.35 | 11.44 | 10.07 | qfq | 14,933,062 | 171,991,323 | -0.44% |
| 2024-05-28 | 12.19 | 12.30 | 11.45 | 11.49 | 10.11 | qfq | 29,059,844 | 348,446,225 | -1.96% |
| 2024-05-27 | 11.40 | 11.75 | 11.21 | 11.72 | 10.32 | qfq | 14,655,601 | 167,414,853 | 1.82% |
| 2024-05-24 | 11.77 | 11.77 | 11.46 | 11.51 | 10.13 | qfq | 11,563,700 | 133,943,771 | -2.37% |
| 2024-05-23 | 12.04 | 12.13 | 11.72 | 11.79 | 10.38 | qfq | 17,006,800 | 202,226,727 | -3.04% |
| 2024-05-22 | 12.13 | 12.47 | 12.02 | 12.16 | 10.70 | qfq | 26,569,894 | 325,475,772 | 0.83% |
| 2024-05-21 | 12.16 | 12.26 | 12.00 | 12.06 | 10.62 | qfq | 14,349,384 | 173,697,214 | -0.90% |
| 2024-05-20 | 12.50 | 12.50 | 12.06 | 12.17 | 10.71 | qfq | 32,436,752 | 395,110,266 | -3.26% |
| 2024-05-17 | 11.92 | 12.79 | 11.82 | 12.58 | 11.07 | qfq | 42,529,754 | 520,442,240 | 6.16% |
| 2024-05-16 | 11.59 | 12.06 | 11.55 | 11.85 | 10.43 | qfq | 26,376,281 | 314,003,606 | 2.24% |
| 2024-05-15 | 11.51 | 11.77 | 11.46 | 11.59 | 10.20 | qfq | 10,655,473 | 123,976,222 | 0.43% |
| 2024-05-14 | 11.68 | 11.77 | 11.49 | 11.54 | 10.16 | qfq | 13,540,267 | 157,291,886 | -1.37% |
| 2024-05-13 | 11.64 | 11.84 | 11.51 | 11.70 | 10.30 | qfq | 11,160,466 | 130,406,618 | -0.26% |
| 2024-05-10 | 11.40 | 11.88 | 11.35 | 11.73 | 10.33 | qfq | 18,776,350 | 218,812,304 | 2.62% |
| 2024-05-09 | 11.23 | 11.54 | 11.23 | 11.43 | 10.06 | qfq | 8,312,038 | 94,866,911 | 1.60% |
| 2024-05-08 | 11.46 | 11.49 | 11.23 | 11.25 | 9.90 | qfq | 9,306,800 | 105,389,964 | -2.60% |
| 2024-05-07 | 11.50 | 11.68 | 11.40 | 11.55 | 10.17 | qfq | 11,566,376 | 133,061,225 | -0.17% |
| 2024-05-06 | 11.83 | 11.85 | 11.56 | 11.57 | 10.18 | qfq | 13,999,433 | 163,693,005 | 0.43% |
| 2024-04-30 | 11.81 | 11.84 | 11.50 | 11.52 | 10.14 | qfq | 18,753,759 | 217,840,558 | -4.00% |
| 2024-04-29 | 11.38 | 12.07 | 11.35 | 12.00 | 10.56 | qfq | 27,438,306 | 324,583,500 | 4.99% |
| 2024-04-26 | 11.15 | 11.44 | 11.13 | 11.43 | 10.06 | qfq | 11,822,444 | 134,041,723 | 2.14% |
| 2024-04-25 | 11.04 | 11.30 | 11.03 | 11.19 | 9.85 | qfq | 10,251,200 | 114,719,586 | 0.81% |
| 2024-04-24 | 10.98 | 11.13 | 10.81 | 11.10 | 9.77 | qfq | 9,121,337 | 100,029,913 | 1.09% |
| 2024-04-23 | 10.97 | 11.23 | 10.88 | 10.98 | 9.67 | qfq | 8,227,899 | 90,609,891 | 0.09% |
| 2024-04-22 | 11.04 | 11.15 | 10.91 | 10.97 | 9.66 | qfq | 6,368,900 | 69,962,052 | -0.54% |
| 2024-04-19 | 11.05 | 11.15 | 10.96 | 11.03 | 9.71 | qfq | 6,179,880 | 68,329,073 | -0.36% |
| 2024-04-18 | 11.29 | 11.29 | 11.05 | 11.07 | 9.74 | qfq | 8,722,782 | 97,115,290 | -0.81% |
| 2024-04-17 | 10.89 | 11.18 | 10.89 | 11.16 | 9.82 | qfq | 10,320,873 | 114,363,353 | 2.48% |
| 2024-04-16 | 10.99 | 11.09 | 10.80 | 10.89 | 9.59 | qfq | 11,624,236 | 127,209,232 | -0.91% |
| 2024-04-15 | 10.92 | 11.14 | 10.75 | 10.99 | 9.67 | qfq | 8,754,698 | 96,046,725 | 0.64% |
| 2024-04-12 | 11.18 | 11.22 | 10.90 | 10.92 | 9.61 | qfq | 8,470,744 | 93,406,249 | -1.89% |
| 2024-04-11 | 11.05 | 11.22 | 11.02 | 11.13 | 9.80 | qfq | 6,286,501 | 70,145,577 | 0.18% |
| 2024-04-10 | 11.38 | 11.39 | 11.01 | 11.11 | 9.78 | qfq | 9,465,324 | 105,571,798 | -2.20% |
| 2024-04-09 | 11.26 | 11.38 | 11.23 | 11.36 | 10.00 | qfq | 5,301,327 | 59,964,306 | 1.16% |
| 2024-04-08 | 11.58 | 11.58 | 11.22 | 11.23 | 9.89 | qfq | 11,827,841 | 134,274,976 | -3.19% |
| 2024-04-03 | 11.61 | 11.67 | 11.53 | 11.60 | 10.21 | qfq | 7,143,799 | 82,788,445 | -0.94% |
| 2024-04-02 | 11.82 | 11.85 | 11.59 | 11.71 | 10.31 | qfq | 10,934,418 | 127,875,323 | -1.43% |
| 2024-04-01 | 11.64 | 11.88 | 11.63 | 11.88 | 10.46 | qfq | 12,373,617 | 146,213,617 | 2.15% |
| 2024-03-29 | 11.67 | 11.77 | 11.55 | 11.63 | 10.24 | qfq | 11,839,661 | 137,605,506 | -0.85% |
| 2024-03-28 | 11.45 | 11.85 | 11.41 | 11.73 | 10.33 | qfq | 14,656,315 | 171,009,562 | 1.73% |
| 2024-03-27 | 12.05 | 12.07 | 11.41 | 11.53 | 10.15 | qfq | 25,830,307 | 300,886,536 | -4.47% |
| 2024-03-26 | 11.86 | 12.09 | 11.76 | 12.07 | 10.62 | qfq | 20,553,187 | 245,477,303 | 1.68% |
| 2024-03-25 | 11.73 | 12.08 | 11.66 | 11.87 | 10.45 | qfq | 20,098,164 | 239,342,463 | 0.94% |
| 2024-03-22 | 11.97 | 11.97 | 11.54 | 11.76 | 10.35 | qfq | 20,351,134 | 238,809,473 | -2.24% |
| 2024-03-21 | 11.82 | 12.09 | 11.80 | 12.03 | 10.59 | qfq | 19,572,790 | 233,989,410 | 1.78% |
| 2024-03-20 | 11.81 | 11.87 | 11.61 | 11.82 | 10.40 | qfq | 12,106,331 | 142,231,045 | 0.00% |
| 2024-03-19 | 11.69 | 11.90 | 11.66 | 11.82 | 10.40 | qfq | 16,974,626 | 200,047,702 | 1.29% |
| 2024-03-18 | 11.61 | 11.67 | 11.54 | 11.67 | 10.27 | qfq | 10,996,233 | 127,597,832 | 0.86% |
| 2024-03-15 | 11.65 | 11.67 | 11.49 | 11.57 | 10.18 | qfq | 13,869,334 | 160,196,122 | -0.60% |
| 2024-03-14 | 11.61 | 11.84 | 11.58 | 11.64 | 10.25 | qfq | 15,786,684 | 184,787,469 | -0.77% |
| 2024-03-13 | 12.00 | 12.06 | 11.64 | 11.73 | 10.33 | qfq | 25,781,826 | 303,469,993 | -3.54% |
| 2024-03-12 | 11.76 | 12.28 | 11.56 | 12.16 | 10.70 | qfq | 41,136,102 | 493,299,214 | 3.31% |
| 2024-03-11 | 11.68 | 11.77 | 11.56 | 11.77 | 10.36 | qfq | 13,852,666 | 161,681,714 | 1.64% |
| 2024-03-08 | 11.53 | 11.61 | 11.45 | 11.58 | 10.19 | qfq | 12,344,115 | 142,428,864 | 0.35% |
| 2024-03-07 | 11.76 | 11.85 | 11.53 | 11.54 | 10.16 | qfq | 15,575,821 | 181,769,671 | -1.45% |
| 2024-03-06 | 11.79 | 11.89 | 11.57 | 11.71 | 10.31 | qfq | 16,650,722 | 195,197,776 | -1.60% |
| 2024-03-05 | 11.83 | 11.95 | 11.66 | 11.90 | 10.47 | qfq | 21,220,100 | 250,927,466 | 1.02% |
| 2024-03-04 | 12.12 | 12.13 | 11.65 | 11.78 | 10.37 | qfq | 27,584,047 | 325,602,536 | -2.89% |
| 2024-03-01 | 12.24 | 12.35 | 11.94 | 12.13 | 10.68 | qfq | 22,344,522 | 270,524,660 | -0.90% |
| 2024-02-29 | 12.00 | 12.29 | 11.91 | 12.24 | 10.77 | qfq | 30,123,157 | 365,795,790 | 1.41% |
| 2024-02-28 | 12.31 | 12.66 | 12.07 | 12.07 | 10.62 | qfq | 46,069,785 | 573,773,974 | -2.35% |
| 2024-02-27 | 12.25 | 12.40 | 12.15 | 12.36 | 10.88 | qfq | 24,719,084 | 304,388,969 | 0.57% |
| 2024-02-26 | 12.39 | 12.54 | 12.07 | 12.29 | 10.82 | qfq | 34,858,702 | 428,464,678 | -2.23% |
| 2024-02-23 | 12.58 | 12.68 | 12.36 | 12.57 | 11.06 | qfq | 40,325,703 | 505,586,203 | -0.40% |
| 2024-02-22 | 12.40 | 12.72 | 12.28 | 12.62 | 11.11 | qfq | 40,989,908 | 513,202,677 | 1.28% |
| 2024-02-21 | 12.18 | 12.98 | 12.03 | 12.46 | 10.97 | qfq | 75,432,627 | 945,880,410 | -0.40% |
| 2024-02-20 | 11.48 | 12.51 | 11.25 | 12.51 | 11.01 | qfq | 73,718,378 | 886,426,988 | 10.03% |
| 2024-02-19 | 11.34 | 11.56 | 11.08 | 11.37 | 10.01 | qfq | 49,463,932 | 560,973,301 | 0.44% |
| 2024-02-08 | 10.90 | 11.57 | 10.80 | 11.32 | 9.96 | qfq | 53,837,286 | 607,640,385 | 2.54% |
| 2024-02-07 | 11.98 | 11.98 | 11.04 | 11.04 | 9.72 | qfq | 81,072,059 | 922,965,110 | -10.02% |
| 2024-02-06 | 12.27 | 12.83 | 12.27 | 12.27 | 10.80 | qfq | 56,066,045 | 690,338,156 | -9.98% |
| 2024-02-05 | 13.63 | 13.95 | 13.63 | 13.63 | 12.00 | qfq | 34,669,769 | 472,810,888 | -9.97% |
| 2024-02-02 | 13.30 | 15.14 | 13.30 | 15.14 | 13.33 | qfq | 99,788,850 | 1,458,312,113 | 10.03% |
| 2024-02-01 | 12.95 | 14.30 | 12.95 | 13.76 | 12.11 | qfq | 102,708,899 | 1,436,138,512 | 5.85% |
| 2024-01-31 | 12.28 | 13.66 | 12.02 | 13.00 | 11.44 | qfq | 83,861,813 | 1,063,218,910 | -2.62% |
| 2024-01-30 | 13.70 | 14.55 | 13.35 | 13.35 | 11.75 | qfq | 87,333,129 | 1,191,816,247 | -9.98% |
| 2024-01-29 | 14.83 | 14.83 | 14.83 | 14.83 | 13.05 | qfq | 26,878,530 | 398,608,600 | 10.01% |
| 2024-01-26 | 13.48 | 13.48 | 13.48 | 13.48 | 11.87 | qfq | 7,937,991 | 107,004,119 | 10.04% |
| 2024-01-25 | 12.25 | 12.25 | 12.01 | 12.25 | 10.78 | qfq | 32,527,422 | 398,195,043 | 9.96% |
| 2024-01-24 | 10.56 | 11.14 | 10.56 | 11.14 | 9.81 | qfq | 34,451,479 | 379,088,543 | 9.97% |
| 2024-01-23 | 9.36 | 10.13 | 9.25 | 10.13 | 8.92 | qfq | 15,988,605 | 156,215,936 | 9.99% |
| 2024-01-22 | 9.67 | 9.67 | 9.16 | 9.21 | 8.11 | qfq | 5,513,125 | 51,930,881 | -4.95% |
| 2024-01-19 | 9.64 | 9.80 | 9.58 | 9.69 | 8.53 | qfq | 3,775,090 | 36,705,346 | 0.31% |
| 2024-01-18 | 9.79 | 9.83 | 9.39 | 9.66 | 8.50 | qfq | 7,362,228 | 70,610,484 | -1.83% |
| 2024-01-17 | 9.94 | 9.98 | 9.84 | 9.84 | 8.66 | qfq | 3,818,756 | 37,884,813 | -1.11% |
| 2024-01-16 | 10.03 | 10.07 | 9.87 | 9.95 | 8.76 | qfq | 4,280,300 | 42,611,796 | -0.80% |
| 2024-01-15 | 9.97 | 10.06 | 9.89 | 10.03 | 8.83 | qfq | 3,794,300 | 37,902,248 | 0.50% |
| 2024-01-12 | 10.01 | 10.10 | 9.97 | 9.98 | 8.78 | qfq | 3,919,080 | 39,287,345 | -0.20% |
| 2024-01-11 | 9.98 | 10.06 | 9.93 | 10.00 | 8.80 | qfq | 3,165,286 | 31,611,916 | 0.10% |
| 2024-01-10 | 10.09 | 10.10 | 9.96 | 9.99 | 8.79 | qfq | 4,139,856 | 41,475,785 | -0.89% |
| 2024-01-09 | 9.95 | 10.10 | 9.92 | 10.08 | 8.87 | qfq | 2,930,808 | 29,385,329 | 1.41% |
| 2024-01-08 | 10.13 | 10.14 | 9.94 | 9.94 | 8.75 | qfq | 4,491,279 | 44,993,567 | -1.39% |
| 2024-01-05 | 10.02 | 10.18 | 10.02 | 10.08 | 8.87 | qfq | 4,211,876 | 42,590,863 | 0.30% |
| 2024-01-04 | 10.09 | 10.13 | 10.01 | 10.05 | 8.85 | qfq | 2,478,662 | 24,921,903 | -0.79% |
| 2024-01-03 | 10.06 | 10.19 | 10.04 | 10.13 | 8.92 | qfq | 4,059,836 | 41,093,695 | 0.90% |
| 2024-01-02 | 10.08 | 10.12 | 9.98 | 10.04 | 8.84 | qfq | 4,174,100 | 41,910,491 | -0.69% |
| 2023-12-29 | 10.10 | 10.20 | 10.07 | 10.11 | 8.90 | qfq | 2,947,235 | 29,834,621 | -0.39% |
| 2023-12-28 | 9.92 | 10.17 | 9.90 | 10.15 | 8.93 | qfq | 3,356,704 | 33,847,444 | 1.81% |
| 2023-12-27 | 9.88 | 9.98 | 9.83 | 9.97 | 8.78 | qfq | 3,073,106 | 30,451,677 | 0.61% |
| 2023-12-26 | 9.99 | 10.03 | 9.91 | 9.91 | 8.72 | qfq | 3,157,673 | 31,437,794 | -0.80% |
| 2023-12-25 | 10.00 | 10.07 | 9.98 | 9.99 | 8.79 | qfq | 2,904,844 | 29,090,794 | -0.30% |
| 2023-12-22 | 10.13 | 10.15 | 9.97 | 10.02 | 8.82 | qfq | 5,062,690 | 50,797,193 | -1.18% |
| 2023-12-21 | 10.10 | 10.18 | 10.06 | 10.14 | 8.93 | qfq | 3,073,439 | 31,106,051 | 0.40% |
| 2023-12-20 | 10.23 | 10.28 | 10.10 | 10.10 | 8.89 | qfq | 4,393,300 | 44,675,481 | -1.08% |
| 2023-12-19 | 10.28 | 10.35 | 10.13 | 10.21 | 8.99 | qfq | 4,358,046 | 44,595,070 | -0.87% |
| 2023-12-18 | 10.52 | 10.60 | 10.29 | 10.30 | 9.07 | qfq | 8,056,928 | 83,996,462 | -2.00% |
| 2023-12-15 | 10.47 | 10.67 | 10.45 | 10.51 | 9.25 | qfq | 10,157,196 | 107,440,851 | 1.15% |
| 2023-12-14 | 10.34 | 10.49 | 10.34 | 10.39 | 9.15 | qfq | 3,849,751 | 40,106,525 | 0.39% |
| 2023-12-13 | 10.45 | 10.46 | 10.35 | 10.35 | 9.11 | qfq | 4,237,100 | 44,072,986 | -1.15% |
| 2023-12-12 | 10.26 | 10.48 | 10.25 | 10.47 | 9.22 | qfq | 5,099,099 | 53,052,164 | 1.85% |
| 2023-12-11 | 10.32 | 10.34 | 10.10 | 10.28 | 9.05 | qfq | 6,298,819 | 64,203,316 | -0.87% |
| 2023-12-08 | 10.47 | 10.50 | 10.36 | 10.37 | 9.13 | qfq | 7,922,031 | 82,460,415 | -0.58% |
| 2023-12-07 | 10.49 | 10.49 | 10.29 | 10.43 | 9.18 | qfq | 6,199,139 | 64,329,923 | -0.29% |
| 2023-12-06 | 10.36 | 10.55 | 10.34 | 10.46 | 9.21 | qfq | 6,069,119 | 63,499,349 | 0.97% |
| 2023-12-05 | 10.54 | 10.55 | 10.35 | 10.36 | 9.12 | qfq | 5,617,857 | 58,764,117 | -1.80% |
| 2023-12-04 | 10.71 | 10.74 | 10.54 | 10.55 | 9.29 | qfq | 6,570,160 | 69,609,658 | -1.40% |
| 2023-12-01 | 10.67 | 10.73 | 10.60 | 10.70 | 9.42 | qfq | 4,667,631 | 49,824,761 | 0.28% |
| 2023-11-30 | 10.69 | 10.77 | 10.63 | 10.67 | 9.39 | qfq | 5,375,137 | 57,495,227 | 0.19% |
| 2023-11-29 | 11.02 | 11.05 | 10.65 | 10.65 | 9.37 | qfq | 12,900,331 | 138,952,658 | -3.27% |
| 2023-11-28 | 11.05 | 11.08 | 10.98 | 11.01 | 9.69 | qfq | 4,698,041 | 51,826,213 | -0.27% |
| 2023-11-27 | 11.24 | 11.29 | 11.00 | 11.04 | 9.72 | qfq | 8,223,863 | 91,047,240 | -2.30% |
| 2023-11-24 | 11.38 | 11.43 | 11.24 | 11.30 | 9.95 | qfq | 8,302,336 | 94,041,804 | -0.79% |
| 2023-11-23 | 11.20 | 11.39 | 11.00 | 11.39 | 10.03 | qfq | 11,602,654 | 130,692,710 | 2.15% |
| 2023-11-22 | 11.05 | 11.35 | 11.04 | 11.15 | 9.81 | qfq | 12,042,510 | 135,342,061 | 0.72% |
| 2023-11-21 | 10.98 | 11.25 | 10.97 | 11.07 | 9.74 | qfq | 10,582,759 | 117,992,941 | 1.00% |
| 2023-11-20 | 10.99 | 11.03 | 10.88 | 10.96 | 9.65 | qfq | 4,889,521 | 53,451,046 | 0.00% |
| 2023-11-17 | 10.98 | 11.00 | 10.91 | 10.96 | 9.65 | qfq | 3,238,889 | 35,450,304 | -0.27% |
| 2023-11-16 | 11.04 | 11.04 | 10.94 | 10.99 | 9.67 | qfq | 3,170,600 | 34,852,297 | -0.81% |
| 2023-11-15 | 11.12 | 11.18 | 11.05 | 11.08 | 9.75 | qfq | 4,775,577 | 53,072,528 | 0.18% |
| 2023-11-14 | 10.97 | 11.08 | 10.96 | 11.06 | 9.74 | qfq | 4,613,582 | 50,944,619 | 0.73% |
| 2023-11-13 | 10.96 | 11.02 | 10.92 | 10.98 | 9.67 | qfq | 3,791,345 | 41,586,840 | 0.46% |
| 2023-11-10 | 11.20 | 11.20 | 10.88 | 10.93 | 9.62 | qfq | 8,244,709 | 90,471,660 | -2.58% |
| 2023-11-09 | 11.21 | 11.25 | 11.14 | 11.22 | 9.88 | qfq | 5,216,640 | 58,401,664 | 0.18% |
| 2023-11-08 | 11.18 | 11.25 | 11.13 | 11.20 | 9.86 | qfq | 4,261,359 | 47,687,617 | -0.09% |
| 2023-11-07 | 11.27 | 11.33 | 11.18 | 11.21 | 9.87 | qfq | 6,523,903 | 73,228,125 | -0.62% |
| 2023-11-06 | 11.18 | 11.33 | 11.14 | 11.28 | 9.93 | qfq | 6,815,937 | 76,704,101 | 1.44% |
| 2023-11-03 | 11.09 | 11.16 | 11.08 | 11.12 | 9.79 | qfq | 4,075,011 | 45,333,238 | 0.00% |
| 2023-11-02 | 11.21 | 11.21 | 11.10 | 11.12 | 9.79 | qfq | 3,295,798 | 36,732,773 | -0.18% |
| 2023-11-01 | 11.23 | 11.26 | 11.12 | 11.14 | 9.81 | qfq | 3,638,042 | 40,630,031 | -0.89% |
| 2023-10-31 | 11.11 | 11.25 | 11.09 | 11.24 | 9.89 | qfq | 5,457,798 | 60,977,453 | 0.99% |
| 2023-10-30 | 11.26 | 11.27 | 11.09 | 11.13 | 9.80 | qfq | 6,211,830 | 69,229,458 | -0.98% |
| 2023-10-27 | 11.12 | 11.29 | 11.10 | 11.24 | 9.89 | qfq | 4,063,210 | 45,648,876 | 0.90% |
| 2023-10-26 | 11.19 | 11.19 | 11.08 | 11.14 | 9.81 | qfq | 2,895,447 | 32,229,263 | -0.71% |
| 2023-10-25 | 11.20 | 11.35 | 11.20 | 11.22 | 9.88 | qfq | 4,651,910 | 52,472,664 | 0.27% |
| 2023-10-24 | 10.94 | 11.20 | 10.93 | 11.19 | 9.85 | qfq | 3,772,135 | 41,950,817 | 2.75% |
| 2023-10-23 | 11.23 | 11.23 | 10.86 | 10.89 | 9.59 | qfq | 4,900,774 | 53,952,234 | -2.59% |
| 2023-10-20 | 11.20 | 11.35 | 11.13 | 11.18 | 9.84 | qfq | 4,374,350 | 49,136,112 | -0.71% |
| 2023-10-19 | 11.25 | 11.33 | 11.20 | 11.26 | 9.91 | qfq | 3,139,952 | 35,361,363 | -0.09% |
| 2023-10-18 | 11.43 | 11.45 | 11.26 | 11.27 | 9.92 | qfq | 3,793,889 | 42,960,617 | -1.83% |
| 2023-10-17 | 11.42 | 11.49 | 11.36 | 11.48 | 10.11 | qfq | 3,478,723 | 39,741,391 | 0.53% |
| 2023-10-16 | 11.57 | 11.64 | 11.39 | 11.42 | 10.05 | qfq | 4,495,790 | 51,553,563 | -1.47% |
| 2023-10-13 | 11.76 | 11.76 | 11.55 | 11.59 | 10.20 | qfq | 4,244,800 | 49,274,568 | -1.11% |
| 2023-10-12 | 11.84 | 11.84 | 11.68 | 11.72 | 10.32 | qfq | 5,208,510 | 61,139,074 | -0.26% |
| 2023-10-11 | 11.75 | 11.84 | 11.70 | 11.75 | 10.34 | qfq | 4,349,391 | 51,248,786 | 0.51% |
| 2023-10-10 | 11.80 | 12.06 | 11.68 | 11.69 | 10.29 | qfq | 4,542,334 | 53,514,644 | -1.18% |
| 2023-10-09 | 12.20 | 12.20 | 11.77 | 11.83 | 10.41 | qfq | 5,870,948 | 69,666,152 | -2.39% |
| 2023-09-28 | 12.16 | 12.19 | 12.09 | 12.12 | 10.67 | qfq | 2,971,734 | 36,091,388 | 0.33% |
| 2023-09-27 | 12.12 | 12.28 | 12.08 | 12.08 | 10.63 | qfq | 5,981,007 | 72,672,822 | -0.25% |
| 2023-09-26 | 12.07 | 12.27 | 12.07 | 12.11 | 10.66 | qfq | 3,264,112 | 39,641,686 | 0.08% |
| 2023-09-25 | 12.37 | 12.37 | 12.02 | 12.10 | 10.65 | qfq | 6,812,548 | 82,905,605 | -2.34% |
| 2023-09-22 | 12.28 | 12.39 | 12.26 | 12.39 | 10.91 | qfq | 3,677,826 | 45,346,709 | 0.81% |
| 2023-09-21 | 12.45 | 12.48 | 12.28 | 12.29 | 10.82 | qfq | 3,498,482 | 43,285,156 | -1.29% |
| 2023-09-20 | 12.38 | 12.54 | 12.36 | 12.45 | 10.96 | qfq | 3,825,168 | 47,765,518 | 0.40% |
| 2023-09-19 | 12.38 | 12.46 | 12.35 | 12.40 | 10.92 | qfq | 2,832,394 | 35,102,138 | -0.16% |
| 2023-09-18 | 12.46 | 12.49 | 12.34 | 12.42 | 10.93 | qfq | 3,761,860 | 46,638,934 | -0.16% |
| 2023-09-15 | 12.56 | 12.59 | 12.40 | 12.44 | 10.95 | qfq | 5,105,037 | 63,728,748 | -0.96% |
| 2023-09-14 | 12.52 | 12.59 | 12.47 | 12.56 | 11.06 | qfq | 4,279,952 | 53,610,244 | 0.16% |
| 2023-09-13 | 12.60 | 12.67 | 12.49 | 12.54 | 11.04 | qfq | 4,178,852 | 52,460,496 | -0.71% |
| 2023-09-12 | 12.60 | 12.70 | 12.54 | 12.63 | 11.12 | qfq | 5,078,941 | 64,161,571 | 0.32% |
| 2023-09-11 | 12.62 | 12.69 | 12.51 | 12.59 | 11.08 | qfq | 6,371,080 | 80,310,238 | -0.24% |
| 2023-09-08 | 12.52 | 12.71 | 12.45 | 12.62 | 11.11 | qfq | 5,308,095 | 66,611,904 | 0.56% |
| 2023-09-07 | 12.70 | 12.94 | 12.53 | 12.55 | 11.05 | qfq | 8,421,500 | 107,297,081 | -1.18% |
| 2023-09-06 | 12.45 | 12.74 | 12.42 | 12.70 | 11.18 | qfq | 6,544,180 | 82,587,296 | 1.28% |
| 2023-09-05 | 12.76 | 12.79 | 12.40 | 12.54 | 11.04 | qfq | 10,766,695 | 134,908,270 | -1.95% |
| 2023-09-04 | 13.01 | 13.16 | 12.75 | 12.79 | 11.26 | qfq | 11,261,799 | 145,030,599 | -1.16% |
| 2023-09-01 | 12.90 | 13.12 | 12.84 | 12.94 | 11.39 | qfq | 12,139,944 | 157,377,376 | 1.09% |
| 2023-08-31 | 13.50 | 13.58 | 12.62 | 12.80 | 11.27 | qfq | 19,198,856 | 248,367,252 | -5.54% |
| 2023-08-30 | 13.42 | 13.64 | 13.30 | 13.55 | 11.93 | qfq | 13,873,387 | 187,323,538 | 0.52% |
| 2023-08-29 | 12.82 | 13.60 | 12.71 | 13.48 | 11.87 | qfq | 21,354,191 | 282,248,554 | 4.82% |
| 2023-08-28 | 13.50 | 13.50 | 12.77 | 12.86 | 11.32 | qfq | 16,769,959 | 219,243,886 | 4.30% |
| 2023-08-25 | 12.28 | 12.47 | 12.23 | 12.33 | 10.85 | qfq | 5,820,195 | 71,872,925 | 0.16% |
| 2023-08-24 | 12.42 | 12.53 | 12.25 | 12.31 | 10.84 | qfq | 5,292,608 | 65,397,405 | -0.89% |
| 2023-08-23 | 12.60 | 12.64 | 12.42 | 12.42 | 10.93 | qfq | 4,373,863 | 54,742,415 | -1.04% |
| 2023-08-22 | 12.62 | 12.68 | 12.43 | 12.55 | 11.05 | qfq | 5,702,540 | 71,499,951 | 0.16% |
| 2023-08-21 | 12.60 | 12.79 | 12.53 | 12.53 | 11.03 | qfq | 5,724,287 | 72,510,940 | -0.95% |
| 2023-08-18 | 12.92 | 13.10 | 12.65 | 12.65 | 11.14 | qfq | 8,000,296 | 102,922,771 | -2.09% |
| 2023-08-17 | 12.86 | 13.05 | 12.80 | 12.92 | 11.37 | qfq | 5,651,691 | 72,949,735 | -0.15% |
| 2023-08-16 | 12.69 | 13.18 | 12.64 | 12.94 | 11.39 | qfq | 6,645,321 | 85,914,306 | 1.17% |
| 2023-08-15 | 12.94 | 12.95 | 12.66 | 12.79 | 11.26 | qfq | 5,575,562 | 71,382,257 | -0.54% |
| 2023-08-14 | 12.84 | 12.94 | 12.63 | 12.86 | 11.32 | qfq | 7,833,378 | 100,092,592 | -1.23% |
| 2023-08-11 | 13.21 | 13.30 | 12.90 | 13.02 | 11.46 | qfq | 11,092,876 | 145,287,295 | -0.84% |
| 2023-08-10 | 13.03 | 13.20 | 13.03 | 13.13 | 11.56 | qfq | 6,130,749 | 80,322,271 | 0.23% |
| 2023-08-09 | 13.25 | 13.25 | 13.03 | 13.10 | 11.53 | qfq | 7,767,118 | 101,768,503 | -0.53% |
| 2023-08-08 | 13.20 | 13.32 | 13.08 | 13.17 | 11.59 | qfq | 12,445,204 | 164,327,715 | 0.00% |
| 2023-08-07 | 13.46 | 13.47 | 13.08 | 13.17 | 11.59 | qfq | 20,042,953 | 264,877,934 | -3.23% |
| 2023-08-04 | 13.84 | 14.10 | 13.58 | 13.61 | 11.98 | qfq | 21,063,104 | 289,760,640 | -0.22% |
| 2023-08-03 | 13.51 | 13.73 | 13.30 | 13.64 | 12.01 | qfq | 18,588,656 | 251,288,871 | 0.59% |
| 2023-08-02 | 13.26 | 13.90 | 13.25 | 13.56 | 11.94 | qfq | 22,657,888 | 308,469,595 | 1.12% |
| 2023-08-01 | 13.31 | 13.83 | 13.17 | 13.41 | 11.80 | qfq | 27,383,464 | 369,592,477 | 0.37% |
| 2023-07-31 | 13.25 | 13.85 | 13.20 | 13.36 | 11.76 | qfq | 32,755,664 | 442,399,468 | 2.61% |
| 2023-07-28 | 12.87 | 13.06 | 12.80 | 13.02 | 11.46 | qfq | 11,748,888 | 152,157,556 | 1.17% |
| 2023-07-27 | 12.82 | 13.03 | 12.67 | 12.87 | 11.33 | qfq | 14,601,518 | 188,602,346 | -0.54% |
| 2023-07-26 | 12.83 | 13.05 | 12.74 | 12.94 | 11.39 | qfq | 16,901,284 | 218,449,556 | 0.78% |
| 2023-07-25 | 12.50 | 12.90 | 12.49 | 12.84 | 11.30 | qfq | 14,567,063 | 186,151,493 | 3.55% |
| 2023-07-24 | 12.38 | 12.49 | 12.17 | 12.40 | 10.92 | qfq | 7,473,942 | 92,453,044 | 0.81% |
| 2023-07-21 | 12.14 | 12.37 | 12.13 | 12.30 | 10.83 | qfq | 8,585,515 | 105,627,502 | 1.07% |
| 2023-07-20 | 12.22 | 12.30 | 12.16 | 12.17 | 10.71 | qfq | 5,393,400 | 65,916,987 | -0.57% |
| 2023-07-19 | 12.08 | 12.25 | 12.02 | 12.24 | 10.77 | qfq | 6,602,765 | 80,443,426 | 1.49% |
| 2023-07-18 | 11.90 | 12.17 | 11.84 | 12.06 | 10.62 | qfq | 7,450,505 | 89,594,531 | 1.26% |
| 2023-07-17 | 11.84 | 11.93 | 11.67 | 11.91 | 10.48 | qfq | 4,800,067 | 56,761,701 | 0.76% |