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
东软集团600718.SH
最近收盘价7.632026-07-17
最近交易日2026-07-17
成交量（股）16,302,060
成交额（元）126,793,665
日线记录718
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-27 | 2025-07-03 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-11 | 2024-07-17 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 7.96 | 8.01 | 7.62 | 7.63 | 7.63 | qfq | 16,302,060 | 126,793,665 | -3.30% |
| 2026-07-16 | 7.74 | 7.97 | 7.66 | 7.89 | 7.89 | qfq | 15,673,432 | 123,164,811 | 1.81% |
| 2026-07-15 | 7.38 | 7.79 | 7.30 | 7.75 | 7.75 | qfq | 20,005,879 | 152,894,805 | 0.78% |
| 2026-07-14 | 7.81 | 7.88 | 7.61 | 7.69 | 7.69 | qfq | 17,036,527 | 131,281,233 | -1.54% |
| 2026-07-13 | 7.87 | 8.00 | 7.79 | 7.81 | 7.81 | qfq | 25,810,678 | 202,906,720 | -2.38% |
| 2026-07-10 | 7.50 | 8.06 | 7.48 | 8.00 | 8.00 | qfq | 44,416,433 | 348,839,308 | 9.14% |
| 2026-07-09 | 7.46 | 7.46 | 7.27 | 7.33 | 7.33 | qfq | 14,881,261 | 109,217,970 | -1.87% |
| 2026-07-08 | 7.20 | 7.49 | 7.11 | 7.47 | 7.47 | qfq | 17,021,957 | 125,634,361 | 4.18% |
| 2026-07-07 | 7.35 | 7.35 | 7.15 | 7.17 | 7.17 | qfq | 7,980,960 | 57,720,963 | -2.45% |
| 2026-07-06 | 7.34 | 7.37 | 7.27 | 7.35 | 7.35 | qfq | 8,558,602 | 62,712,477 | 0.14% |
| 2026-07-03 | 7.28 | 7.39 | 7.24 | 7.34 | 7.34 | qfq | 9,654,685 | 70,638,419 | 1.24% |
| 2026-07-02 | 7.41 | 7.54 | 7.21 | 7.25 | 7.25 | qfq | 12,963,971 | 95,144,575 | -1.89% |
| 2026-07-01 | 7.27 | 7.52 | 7.25 | 7.39 | 7.39 | qfq | 11,739,003 | 86,894,967 | 2.07% |
| 2026-06-30 | 7.21 | 7.37 | 7.16 | 7.24 | 7.24 | qfq | 9,866,485 | 71,661,710 | 0.28% |
| 2026-06-29 | 7.28 | 7.30 | 7.05 | 7.22 | 7.22 | qfq | 13,833,100 | 99,505,530 | 0.00% |
| 2026-06-26 | 7.45 | 7.47 | 7.20 | 7.22 | 7.22 | qfq | 11,703,266 | 85,235,590 | -3.73% |
| 2026-06-25 | 7.56 | 7.60 | 7.44 | 7.50 | 7.50 | qfq | 11,456,800 | 86,016,351 | -1.57% |
| 2026-06-24 | 7.94 | 7.94 | 7.53 | 7.62 | 7.62 | qfq | 11,878,901 | 90,899,179 | -2.31% |
| 2026-06-23 | 7.81 | 8.00 | 7.78 | 7.80 | 7.80 | qfq | 10,189,068 | 80,472,443 | -0.64% |
| 2026-06-22 | 7.75 | 7.88 | 7.53 | 7.85 | 7.85 | qfq | 14,963,021 | 114,746,593 | 1.16% |
| 2026-06-18 | 7.78 | 7.87 | 7.74 | 7.76 | 7.76 | qfq | 8,734,566 | 68,161,029 | -0.64% |
| 2026-06-17 | 7.96 | 7.96 | 7.75 | 7.81 | 7.81 | qfq | 7,801,034 | 60,937,132 | -1.88% |
| 2026-06-16 | 7.90 | 7.98 | 7.77 | 7.96 | 7.96 | qfq | 10,792,628 | 85,056,746 | 0.51% |
| 2026-06-15 | 7.86 | 8.07 | 7.86 | 7.92 | 7.92 | qfq | 9,891,721 | 78,891,757 | 1.02% |
| 2026-06-12 | 7.79 | 7.88 | 7.71 | 7.84 | 7.84 | qfq | 8,958,494 | 70,009,643 | 1.42% |
| 2026-06-11 | 7.88 | 7.93 | 7.65 | 7.73 | 7.73 | qfq | 10,593,597 | 81,949,072 | -2.40% |
| 2026-06-10 | 8.01 | 8.10 | 7.86 | 7.92 | 7.92 | qfq | 11,035,895 | 87,731,402 | -1.86% |
| 2026-06-09 | 8.08 | 8.12 | 7.95 | 8.07 | 8.07 | qfq | 8,884,570 | 71,488,516 | 0.12% |
| 2026-06-08 | 8.07 | 8.28 | 7.95 | 8.06 | 8.06 | qfq | 11,210,975 | 90,437,529 | -1.59% |
| 2026-06-05 | 8.06 | 8.33 | 8.00 | 8.19 | 8.19 | qfq | 12,195,655 | 99,618,698 | 2.12% |
| 2026-06-04 | 8.16 | 8.22 | 7.99 | 8.02 | 8.02 | qfq | 9,411,516 | 76,019,933 | -1.96% |
| 2026-06-03 | 8.33 | 8.38 | 8.16 | 8.18 | 8.18 | qfq | 9,091,513 | 74,785,319 | -1.68% |
| 2026-06-02 | 8.46 | 8.48 | 8.28 | 8.32 | 8.32 | qfq | 9,517,883 | 79,569,505 | -1.30% |
| 2026-06-01 | 8.20 | 8.48 | 8.18 | 8.43 | 8.43 | qfq | 13,857,000 | 116,126,980 | 3.18% |
| 2026-05-29 | 8.24 | 8.33 | 8.12 | 8.17 | 8.17 | qfq | 12,808,631 | 105,361,785 | -0.85% |
| 2026-05-28 | 8.37 | 8.37 | 8.09 | 8.24 | 8.24 | qfq | 12,492,671 | 102,857,385 | -1.08% |
| 2026-05-27 | 8.48 | 8.60 | 8.31 | 8.33 | 8.33 | qfq | 11,213,443 | 94,373,597 | -2.34% |
| 2026-05-26 | 8.64 | 8.64 | 8.40 | 8.53 | 8.53 | qfq | 11,497,549 | 97,736,267 | -1.27% |
| 2026-05-25 | 8.69 | 8.71 | 8.52 | 8.64 | 8.64 | qfq | 10,260,046 | 88,337,784 | 0.35% |
| 2026-05-22 | 8.66 | 8.71 | 8.51 | 8.61 | 8.61 | qfq | 12,934,353 | 111,298,227 | -0.12% |
| 2026-05-21 | 8.84 | 8.96 | 8.57 | 8.62 | 8.62 | qfq | 14,906,339 | 130,820,725 | -2.16% |
| 2026-05-20 | 9.02 | 9.04 | 8.78 | 8.81 | 8.81 | qfq | 11,148,213 | 98,801,786 | -2.44% |
| 2026-05-19 | 8.92 | 9.08 | 8.88 | 9.03 | 9.03 | qfq | 15,202,091 | 136,688,924 | 1.92% |
| 2026-05-18 | 8.70 | 8.89 | 8.66 | 8.86 | 8.86 | qfq | 11,700,372 | 102,618,211 | 1.61% |
| 2026-05-15 | 8.83 | 8.90 | 8.66 | 8.72 | 8.72 | qfq | 15,708,281 | 138,013,725 | -1.13% |
| 2026-05-14 | 9.15 | 9.22 | 8.82 | 8.82 | 8.82 | qfq | 19,072,500 | 170,644,519 | -3.40% |
| 2026-05-13 | 9.20 | 9.20 | 9.07 | 9.13 | 9.13 | qfq | 9,835,170 | 89,639,237 | 0.00% |
| 2026-05-12 | 9.33 | 9.36 | 9.11 | 9.13 | 9.13 | qfq | 10,845,400 | 99,756,992 | -2.46% |
| 2026-05-11 | 9.30 | 9.39 | 9.20 | 9.36 | 9.36 | qfq | 15,128,648 | 140,799,474 | 0.65% |
| 2026-05-08 | 9.22 | 9.44 | 9.21 | 9.30 | 9.30 | qfq | 18,004,145 | 168,022,387 | 0.98% |
| 2026-05-07 | 9.07 | 9.23 | 9.07 | 9.21 | 9.21 | qfq | 17,929,499 | 164,237,681 | 1.77% |
| 2026-05-06 | 8.89 | 9.09 | 8.88 | 9.05 | 9.05 | qfq | 16,168,958 | 146,094,946 | 2.38% |
| 2026-04-30 | 8.84 | 8.95 | 8.83 | 8.84 | 8.84 | qfq | 14,431,011 | 128,134,350 | -0.23% |
| 2026-04-29 | 8.85 | 8.90 | 8.70 | 8.86 | 8.86 | qfq | 20,923,883 | 184,860,028 | -2.32% |
| 2026-04-28 | 9.07 | 9.09 | 8.96 | 9.07 | 9.07 | qfq | 15,181,015 | 137,068,070 | -0.44% |
| 2026-04-27 | 8.98 | 9.12 | 8.88 | 9.11 | 9.11 | qfq | 12,497,686 | 112,842,686 | 1.33% |
| 2026-04-24 | 9.03 | 9.07 | 8.86 | 8.99 | 8.99 | qfq | 14,832,964 | 132,842,689 | -0.66% |
| 2026-04-23 | 9.07 | 9.14 | 8.96 | 9.05 | 9.05 | qfq | 16,365,906 | 147,818,704 | -0.88% |
| 2026-04-22 | 8.95 | 9.14 | 8.93 | 9.13 | 9.13 | qfq | 14,776,114 | 133,709,658 | 1.67% |
| 2026-04-21 | 8.99 | 9.01 | 8.91 | 8.98 | 8.98 | qfq | 11,857,494 | 106,236,954 | -0.22% |
| 2026-04-20 | 9.05 | 9.05 | 8.98 | 9.00 | 9.00 | qfq | 13,033,258 | 117,481,880 | -0.11% |
| 2026-04-17 | 9.10 | 9.10 | 8.95 | 9.01 | 9.01 | qfq | 12,203,675 | 109,949,891 | -1.31% |
| 2026-04-16 | 9.10 | 9.17 | 9.04 | 9.13 | 9.13 | qfq | 15,076,400 | 137,157,095 | 0.55% |
| 2026-04-15 | 9.15 | 9.16 | 9.06 | 9.08 | 9.08 | qfq | 7,921,103 | 72,142,984 | -0.44% |
| 2026-04-14 | 9.12 | 9.16 | 9.01 | 9.12 | 9.12 | qfq | 9,296,154 | 84,555,081 | 0.88% |
| 2026-04-13 | 9.02 | 9.09 | 8.99 | 9.04 | 9.04 | qfq | 7,435,122 | 67,281,393 | -0.55% |
| 2026-04-10 | 9.03 | 9.15 | 9.03 | 9.09 | 9.09 | qfq | 11,547,676 | 105,148,954 | 1.34% |
| 2026-04-09 | 9.16 | 9.17 | 8.97 | 8.97 | 8.97 | qfq | 13,508,856 | 122,098,975 | -2.71% |
| 2026-04-08 | 9.08 | 9.23 | 9.08 | 9.22 | 9.22 | qfq | 15,862,116 | 145,257,266 | 3.36% |
| 2026-04-07 | 8.92 | 8.98 | 8.87 | 8.92 | 8.92 | qfq | 7,966,679 | 71,164,245 | 0.22% |
| 2026-04-03 | 9.08 | 9.08 | 8.83 | 8.90 | 8.90 | qfq | 13,194,999 | 117,573,647 | -1.11% |
| 2026-04-02 | 9.11 | 9.26 | 8.96 | 9.00 | 9.00 | qfq | 18,583,400 | 168,528,634 | -1.21% |
| 2026-04-01 | 9.17 | 9.19 | 9.04 | 9.11 | 9.11 | qfq | 9,433,505 | 85,908,060 | 0.89% |
| 2026-03-31 | 9.09 | 9.20 | 9.01 | 9.03 | 9.03 | qfq | 11,216,116 | 102,165,658 | -0.88% |
| 2026-03-30 | 8.90 | 9.17 | 8.84 | 9.11 | 9.11 | qfq | 11,457,768 | 103,352,182 | 0.89% |
| 2026-03-27 | 8.87 | 9.06 | 8.85 | 9.03 | 9.03 | qfq | 9,433,767 | 84,846,004 | 0.67% |
| 2026-03-26 | 9.05 | 9.14 | 8.85 | 8.97 | 8.97 | qfq | 13,721,967 | 123,478,586 | -0.99% |
| 2026-03-25 | 9.05 | 9.16 | 9.04 | 9.06 | 9.06 | qfq | 14,291,500 | 129,991,140 | 0.67% |
| 2026-03-24 | 8.94 | 9.02 | 8.82 | 9.00 | 9.00 | qfq | 14,837,983 | 132,427,084 | 2.04% |
| 2026-03-23 | 9.11 | 9.13 | 8.62 | 8.82 | 8.82 | qfq | 31,085,000 | 277,114,273 | -4.23% |
| 2026-03-20 | 9.46 | 9.51 | 9.21 | 9.21 | 9.21 | qfq | 23,299,260 | 218,072,395 | -2.54% |
| 2026-03-19 | 9.48 | 9.56 | 9.41 | 9.45 | 9.45 | qfq | 21,389,967 | 202,500,823 | -1.25% |
| 2026-03-18 | 9.31 | 9.59 | 9.29 | 9.57 | 9.57 | qfq | 26,809,667 | 253,665,133 | 3.24% |
| 2026-03-17 | 9.38 | 9.47 | 9.27 | 9.27 | 9.27 | qfq | 15,962,502 | 149,624,865 | -1.07% |
| 2026-03-16 | 9.36 | 9.38 | 9.28 | 9.37 | 9.37 | qfq | 12,991,800 | 121,257,253 | 0.00% |
| 2026-03-13 | 9.42 | 9.51 | 9.33 | 9.37 | 9.37 | qfq | 17,520,340 | 165,067,860 | -0.95% |
| 2026-03-12 | 9.43 | 9.52 | 9.40 | 9.46 | 9.46 | qfq | 15,629,056 | 148,017,116 | 0.11% |
| 2026-03-11 | 9.50 | 9.54 | 9.43 | 9.45 | 9.45 | qfq | 14,652,177 | 138,913,644 | -0.63% |
| 2026-03-10 | 9.54 | 9.67 | 9.40 | 9.51 | 9.51 | qfq | 26,090,385 | 248,403,490 | 0.53% |
| 2026-03-09 | 9.41 | 9.51 | 9.22 | 9.46 | 9.46 | qfq | 30,863,128 | 288,733,170 | -0.84% |
| 2026-03-06 | 9.40 | 9.57 | 9.38 | 9.54 | 9.54 | qfq | 13,271,678 | 126,228,821 | 0.85% |
| 2026-03-05 | 9.43 | 9.52 | 9.40 | 9.46 | 9.46 | qfq | 17,151,367 | 162,112,193 | 1.39% |
| 2026-03-04 | 9.52 | 9.61 | 9.28 | 9.33 | 9.33 | qfq | 26,391,700 | 249,061,445 | -2.30% |
| 2026-03-03 | 9.99 | 10.04 | 9.54 | 9.55 | 9.55 | qfq | 36,475,854 | 354,618,465 | -4.40% |
| 2026-03-02 | 10.26 | 10.33 | 9.96 | 9.99 | 9.99 | qfq | 28,437,531 | 286,204,323 | -4.13% |
| 2026-02-27 | 10.26 | 10.42 | 10.24 | 10.42 | 10.42 | qfq | 17,342,875 | 179,607,395 | 1.36% |
| 2026-02-26 | 10.43 | 10.45 | 10.21 | 10.28 | 10.28 | qfq | 21,827,268 | 224,524,536 | -1.25% |
| 2026-02-25 | 10.30 | 10.73 | 10.29 | 10.41 | 10.41 | qfq | 35,235,364 | 370,379,638 | 1.26% |
| 2026-02-24 | 10.55 | 10.59 | 10.26 | 10.28 | 10.28 | qfq | 24,111,299 | 249,195,624 | -1.34% |
| 2026-02-13 | 10.51 | 10.73 | 10.40 | 10.42 | 10.42 | qfq | 23,485,901 | 248,052,018 | -1.14% |
| 2026-02-12 | 10.45 | 10.61 | 10.34 | 10.54 | 10.54 | qfq | 20,678,074 | 216,966,331 | 0.86% |
| 2026-02-11 | 10.38 | 10.73 | 10.36 | 10.45 | 10.45 | qfq | 28,529,603 | 300,061,616 | 0.48% |
| 2026-02-10 | 10.34 | 10.52 | 10.24 | 10.40 | 10.40 | qfq | 23,023,109 | 239,423,420 | 0.68% |
| 2026-02-09 | 10.30 | 10.42 | 10.23 | 10.33 | 10.33 | qfq | 21,300,258 | 219,800,076 | 1.77% |
| 2026-02-06 | 10.16 | 10.32 | 10.06 | 10.15 | 10.15 | qfq | 24,197,190 | 246,727,227 | -0.98% |
| 2026-02-05 | 10.40 | 10.45 | 10.24 | 10.25 | 10.25 | qfq | 24,670,375 | 254,615,594 | -1.82% |
| 2026-02-04 | 10.53 | 10.53 | 10.30 | 10.44 | 10.44 | qfq | 24,338,388 | 252,939,055 | -1.51% |
| 2026-02-03 | 10.39 | 10.66 | 10.25 | 10.60 | 10.60 | qfq | 27,926,133 | 292,020,549 | 3.21% |
| 2026-02-02 | 10.40 | 10.60 | 10.27 | 10.27 | 10.27 | qfq | 35,103,361 | 366,437,374 | -1.82% |
| 2026-01-30 | 10.50 | 10.73 | 10.28 | 10.46 | 10.46 | qfq | 65,842,383 | 689,778,338 | -5.94% |
| 2026-01-29 | 11.07 | 11.56 | 10.90 | 11.12 | 11.12 | qfq | 49,261,456 | 554,203,907 | 0.09% |
| 2026-01-28 | 11.19 | 11.30 | 11.06 | 11.11 | 11.11 | qfq | 22,530,076 | 251,227,085 | -0.54% |
| 2026-01-27 | 11.20 | 11.28 | 10.95 | 11.17 | 11.17 | qfq | 25,753,713 | 285,178,588 | -0.45% |
| 2026-01-26 | 11.49 | 11.52 | 11.05 | 11.22 | 11.22 | qfq | 41,219,380 | 461,509,117 | -2.26% |
| 2026-01-23 | 11.39 | 11.58 | 11.30 | 11.48 | 11.48 | qfq | 29,389,910 | 336,203,013 | 1.50% |
| 2026-01-22 | 11.31 | 11.42 | 11.25 | 11.31 | 11.31 | qfq | 20,885,923 | 236,445,754 | 0.27% |
| 2026-01-21 | 11.20 | 11.48 | 11.20 | 11.28 | 11.28 | qfq | 27,764,313 | 313,991,661 | -0.35% |
| 2026-01-20 | 11.45 | 11.50 | 11.16 | 11.32 | 11.32 | qfq | 29,723,688 | 335,241,185 | -0.70% |
| 2026-01-19 | 11.51 | 11.72 | 11.35 | 11.40 | 11.40 | qfq | 37,512,763 | 430,690,020 | -1.47% |
| 2026-01-16 | 11.98 | 12.01 | 11.48 | 11.57 | 11.57 | qfq | 54,647,326 | 636,633,728 | -3.42% |
| 2026-01-15 | 12.13 | 12.24 | 11.86 | 11.98 | 11.98 | qfq | 56,095,823 | 673,189,991 | -1.40% |
| 2026-01-14 | 11.84 | 12.67 | 11.82 | 12.15 | 12.15 | qfq | 113,614,782 | 1,381,617,272 | 3.40% |
| 2026-01-13 | 11.88 | 12.38 | 11.45 | 11.75 | 11.75 | qfq | 108,903,301 | 1,296,593,088 | 0.26% |
| 2026-01-12 | 11.48 | 11.75 | 11.32 | 11.72 | 11.72 | qfq | 73,188,708 | 845,892,187 | 3.72% |
| 2026-01-09 | 10.89 | 11.48 | 10.89 | 11.30 | 11.30 | qfq | 71,308,959 | 802,983,860 | 4.15% |
| 2026-01-08 | 10.70 | 10.95 | 10.58 | 10.85 | 10.85 | qfq | 42,608,140 | 460,080,226 | 1.59% |
| 2026-01-07 | 10.50 | 11.15 | 10.36 | 10.68 | 10.68 | qfq | 64,126,913 | 687,717,196 | 1.71% |
| 2026-01-06 | 10.20 | 10.64 | 10.19 | 10.50 | 10.50 | qfq | 40,348,239 | 419,824,442 | 3.04% |
| 2026-01-05 | 10.10 | 10.20 | 10.06 | 10.19 | 10.19 | qfq | 20,925,734 | 212,716,263 | 1.19% |
| 2025-12-31 | 9.93 | 10.13 | 9.88 | 10.07 | 10.07 | qfq | 22,154,848 | 222,346,857 | 1.61% |
| 2025-12-30 | 9.88 | 9.96 | 9.84 | 9.91 | 9.91 | qfq | 14,070,349 | 139,528,500 | 0.81% |
| 2025-12-29 | 9.92 | 9.95 | 9.83 | 9.83 | 9.83 | qfq | 14,728,534 | 145,228,772 | -1.01% |
| 2025-12-26 | 9.89 | 9.99 | 9.88 | 9.93 | 9.93 | qfq | 15,325,117 | 152,231,348 | 0.20% |
| 2025-12-25 | 9.94 | 9.95 | 9.86 | 9.91 | 9.91 | qfq | 11,290,303 | 111,798,659 | -0.10% |
| 2025-12-24 | 9.81 | 9.96 | 9.81 | 9.92 | 9.92 | qfq | 10,902,806 | 107,712,240 | 0.81% |
| 2025-12-23 | 9.98 | 9.98 | 9.80 | 9.84 | 9.84 | qfq | 12,258,465 | 121,040,501 | -1.20% |
| 2025-12-22 | 10.00 | 10.06 | 9.95 | 9.96 | 9.96 | qfq | 13,137,358 | 131,392,387 | -0.10% |
| 2025-12-19 | 9.89 | 10.05 | 9.86 | 9.97 | 9.97 | qfq | 16,767,992 | 167,428,789 | 0.81% |
| 2025-12-18 | 9.76 | 10.03 | 9.71 | 9.89 | 9.89 | qfq | 16,007,570 | 158,241,391 | 1.02% |
| 2025-12-17 | 9.64 | 9.81 | 9.61 | 9.79 | 9.79 | qfq | 16,097,801 | 156,240,428 | 1.77% |
| 2025-12-16 | 9.74 | 9.79 | 9.60 | 9.62 | 9.62 | qfq | 13,976,887 | 135,163,724 | -0.21% |
| 2025-12-15 | 9.81 | 9.83 | 9.64 | 9.64 | 9.64 | qfq | 14,450,164 | 140,368,190 | -1.93% |
| 2025-12-12 | 9.85 | 9.89 | 9.80 | 9.83 | 9.83 | qfq | 11,603,095 | 114,332,297 | -0.10% |
| 2025-12-11 | 10.04 | 10.04 | 9.83 | 9.84 | 9.84 | qfq | 13,775,562 | 136,238,934 | -1.70% |
| 2025-12-10 | 9.99 | 10.07 | 9.84 | 10.01 | 10.01 | qfq | 14,355,611 | 142,558,272 | 0.30% |
| 2025-12-09 | 10.05 | 10.12 | 9.96 | 9.98 | 9.98 | qfq | 11,101,330 | 111,354,115 | -0.80% |
| 2025-12-08 | 10.05 | 10.13 | 10.05 | 10.06 | 10.06 | qfq | 14,904,701 | 150,392,078 | 0.00% |
| 2025-12-05 | 9.97 | 10.08 | 9.87 | 10.06 | 10.06 | qfq | 14,038,730 | 140,006,267 | 0.90% |
| 2025-12-04 | 10.05 | 10.06 | 9.90 | 9.97 | 9.97 | qfq | 15,810,000 | 157,483,958 | -0.89% |
| 2025-12-03 | 10.26 | 10.30 | 10.02 | 10.06 | 10.06 | qfq | 24,266,529 | 245,209,077 | -1.95% |
| 2025-12-02 | 10.36 | 10.37 | 10.24 | 10.26 | 10.26 | qfq | 16,769,701 | 172,108,514 | -1.06% |
| 2025-12-01 | 10.40 | 10.45 | 10.32 | 10.37 | 10.37 | qfq | 18,295,627 | 189,772,244 | -0.38% |
| 2025-11-28 | 10.40 | 10.53 | 10.30 | 10.41 | 10.41 | qfq | 19,361,400 | 201,124,689 | 0.97% |
| 2025-11-27 | 10.50 | 10.50 | 10.31 | 10.31 | 10.31 | qfq | 20,064,273 | 208,538,200 | -1.62% |
| 2025-11-26 | 10.60 | 10.71 | 10.44 | 10.48 | 10.48 | qfq | 27,223,990 | 287,432,385 | -1.04% |
| 2025-11-25 | 10.38 | 10.74 | 10.33 | 10.59 | 10.59 | qfq | 46,999,352 | 498,176,610 | 2.52% |
| 2025-11-24 | 10.12 | 10.39 | 9.99 | 10.33 | 10.33 | qfq | 34,140,085 | 348,481,205 | 2.89% |
| 2025-11-21 | 10.40 | 10.50 | 10.03 | 10.04 | 10.04 | qfq | 47,979,071 | 490,263,885 | -4.74% |
| 2025-11-20 | 10.88 | 10.88 | 10.48 | 10.54 | 10.54 | qfq | 73,491,167 | 783,075,848 | 3.13% |
| 2025-11-19 | 10.40 | 10.45 | 10.20 | 10.22 | 10.22 | qfq | 16,943,857 | 174,203,553 | -1.73% |
| 2025-11-18 | 10.29 | 10.45 | 10.25 | 10.40 | 10.40 | qfq | 22,693,985 | 235,400,103 | 0.87% |
| 2025-11-17 | 10.18 | 10.34 | 10.16 | 10.31 | 10.31 | qfq | 16,110,141 | 165,256,240 | 0.98% |
| 2025-11-14 | 10.29 | 10.37 | 10.21 | 10.21 | 10.21 | qfq | 13,903,300 | 143,240,823 | -1.16% |
| 2025-11-13 | 10.26 | 10.34 | 10.21 | 10.33 | 10.33 | qfq | 13,185,450 | 135,765,882 | 0.68% |
| 2025-11-12 | 10.38 | 10.42 | 10.17 | 10.26 | 10.26 | qfq | 17,646,101 | 181,620,398 | -1.44% |
| 2025-11-11 | 10.42 | 10.49 | 10.34 | 10.41 | 10.41 | qfq | 15,526,298 | 161,508,976 | 0.10% |
| 2025-11-10 | 10.33 | 10.43 | 10.33 | 10.40 | 10.40 | qfq | 15,112,785 | 156,982,033 | 0.68% |
| 2025-11-07 | 10.43 | 10.43 | 10.33 | 10.33 | 10.33 | qfq | 17,772,564 | 184,174,422 | -1.34% |
| 2025-11-06 | 10.49 | 10.52 | 10.39 | 10.47 | 10.47 | qfq | 14,744,033 | 154,030,007 | 0.10% |
| 2025-11-05 | 10.46 | 10.53 | 10.34 | 10.46 | 10.46 | qfq | 19,838,568 | 207,026,334 | -0.66% |
| 2025-11-04 | 10.59 | 10.60 | 10.46 | 10.53 | 10.53 | qfq | 17,609,674 | 185,205,770 | -0.94% |
| 2025-11-03 | 10.55 | 10.64 | 10.38 | 10.63 | 10.63 | qfq | 21,225,066 | 222,970,724 | 1.05% |
| 2025-10-31 | 10.33 | 10.60 | 10.30 | 10.52 | 10.52 | qfq | 27,583,865 | 290,031,040 | 1.74% |
| 2025-10-30 | 10.35 | 10.53 | 10.24 | 10.34 | 10.34 | qfq | 28,636,845 | 297,210,307 | 0.00% |
| 2025-10-29 | 10.51 | 10.55 | 10.24 | 10.34 | 10.34 | qfq | 39,965,991 | 413,574,031 | -2.82% |
| 2025-10-28 | 10.59 | 10.74 | 10.57 | 10.64 | 10.64 | qfq | 18,375,417 | 196,049,484 | 0.09% |
| 2025-10-27 | 10.70 | 10.76 | 10.56 | 10.63 | 10.63 | qfq | 20,833,272 | 221,886,440 | -0.56% |
| 2025-10-24 | 10.64 | 10.73 | 10.62 | 10.69 | 10.69 | qfq | 17,300,097 | 184,792,390 | 0.28% |
| 2025-10-23 | 10.53 | 10.68 | 10.35 | 10.66 | 10.66 | qfq | 20,462,604 | 214,585,162 | 1.43% |
| 2025-10-22 | 10.61 | 10.62 | 10.49 | 10.51 | 10.51 | qfq | 16,487,883 | 173,773,365 | -1.31% |
| 2025-10-21 | 10.54 | 10.67 | 10.52 | 10.65 | 10.65 | qfq | 17,292,326 | 183,450,193 | 1.24% |
| 2025-10-20 | 10.53 | 10.63 | 10.46 | 10.52 | 10.52 | qfq | 16,202,905 | 170,907,684 | 1.06% |
| 2025-10-17 | 10.73 | 10.79 | 10.38 | 10.41 | 10.41 | qfq | 28,040,511 | 295,547,258 | -3.43% |
| 2025-10-16 | 10.87 | 10.93 | 10.73 | 10.78 | 10.78 | qfq | 23,645,905 | 255,687,129 | -1.55% |
| 2025-10-15 | 10.67 | 11.08 | 10.57 | 10.95 | 10.95 | qfq | 34,209,632 | 372,556,779 | 3.11% |
| 2025-10-14 | 11.00 | 11.06 | 10.59 | 10.62 | 10.62 | qfq | 38,025,924 | 410,841,930 | -3.45% |
| 2025-10-13 | 10.68 | 11.09 | 10.61 | 11.00 | 11.00 | qfq | 32,864,653 | 358,343,458 | 0.00% |
| 2025-10-10 | 11.20 | 11.25 | 10.98 | 11.00 | 11.00 | qfq | 38,082,235 | 421,729,317 | -2.91% |
| 2025-10-09 | 11.10 | 11.35 | 11.10 | 11.33 | 11.33 | qfq | 44,018,245 | 495,278,499 | 0.98% |
| 2025-09-30 | 11.34 | 11.42 | 11.18 | 11.22 | 11.22 | qfq | 41,626,229 | 469,459,336 | -0.53% |
| 2025-09-29 | 11.25 | 11.34 | 11.08 | 11.28 | 11.28 | qfq | 53,569,289 | 601,324,163 | 2.17% |
| 2025-09-26 | 11.44 | 11.46 | 11.04 | 11.04 | 11.04 | qfq | 64,344,627 | 720,771,835 | -4.58% |
| 2025-09-25 | 11.42 | 11.72 | 11.34 | 11.57 | 11.57 | qfq | 99,419,479 | 1,147,501,066 | 0.26% |
| 2025-09-24 | 10.67 | 11.87 | 10.60 | 11.54 | 11.54 | qfq | 149,198,626 | 1,708,344,017 | 6.95% |
| 2025-09-23 | 11.00 | 11.08 | 10.55 | 10.79 | 10.79 | qfq | 91,406,834 | 979,716,726 | -3.14% |
| 2025-09-22 | 11.40 | 11.77 | 11.04 | 11.14 | 11.14 | qfq | 158,228,680 | 1,801,207,554 | -1.42% |
| 2025-09-19 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | qfq | 23,900,320 | 270,073,616 | 10.03% |
| 2025-09-18 | 10.27 | 10.58 | 10.13 | 10.27 | 10.27 | qfq | 44,355,036 | 462,701,461 | -0.19% |
| 2025-09-17 | 10.35 | 10.36 | 10.24 | 10.29 | 10.29 | qfq | 17,414,972 | 179,152,556 | -0.68% |
| 2025-09-16 | 10.19 | 10.38 | 10.16 | 10.36 | 10.36 | qfq | 21,025,762 | 216,278,459 | 1.17% |
| 2025-09-15 | 10.27 | 10.29 | 10.09 | 10.24 | 10.24 | qfq | 19,396,969 | 197,610,769 | 0.20% |
| 2025-09-12 | 10.35 | 10.41 | 10.21 | 10.22 | 10.22 | qfq | 22,953,844 | 236,628,446 | -1.16% |
| 2025-09-11 | 10.11 | 10.34 | 9.98 | 10.34 | 10.34 | qfq | 29,423,551 | 299,776,278 | 2.78% |
| 2025-09-10 | 10.05 | 10.19 | 10.04 | 10.06 | 10.06 | qfq | 19,228,933 | 194,407,051 | 0.60% |
| 2025-09-09 | 10.19 | 10.19 | 9.97 | 10.00 | 10.00 | qfq | 21,840,272 | 219,598,790 | -2.06% |
| 2025-09-08 | 10.10 | 10.32 | 10.07 | 10.21 | 10.21 | qfq | 27,643,155 | 281,508,405 | 0.69% |
| 2025-09-05 | 10.14 | 10.16 | 9.97 | 10.14 | 10.14 | qfq | 24,155,867 | 243,462,471 | 0.70% |
| 2025-09-04 | 10.20 | 10.27 | 9.93 | 10.07 | 10.07 | qfq | 25,553,309 | 258,774,000 | -1.27% |
| 2025-09-03 | 10.44 | 10.46 | 10.16 | 10.20 | 10.20 | qfq | 24,230,017 | 249,352,141 | -1.92% |
| 2025-09-02 | 10.77 | 10.80 | 10.35 | 10.40 | 10.40 | qfq | 35,453,606 | 370,852,299 | -3.44% |
| 2025-09-01 | 10.85 | 11.10 | 10.72 | 10.77 | 10.77 | qfq | 41,640,631 | 452,776,891 | 0.56% |
| 2025-08-29 | 10.92 | 10.96 | 10.63 | 10.71 | 10.71 | qfq | 44,222,023 | 476,008,094 | -2.01% |
| 2025-08-28 | 10.77 | 10.99 | 10.54 | 10.93 | 10.93 | qfq | 67,207,179 | 726,381,108 | 0.46% |
| 2025-08-27 | 10.95 | 11.45 | 10.88 | 10.88 | 10.88 | qfq | 84,679,908 | 944,478,003 | 0.28% |
| 2025-08-26 | 10.62 | 10.99 | 10.60 | 10.85 | 10.85 | qfq | 57,961,232 | 629,757,197 | 1.40% |
| 2025-08-25 | 10.83 | 10.87 | 10.60 | 10.70 | 10.70 | qfq | 46,101,354 | 494,384,115 | 0.38% |
| 2025-08-22 | 10.50 | 10.78 | 10.46 | 10.66 | 10.66 | qfq | 49,302,145 | 523,765,980 | 2.21% |
| 2025-08-21 | 10.54 | 10.68 | 10.36 | 10.43 | 10.43 | qfq | 33,158,983 | 347,029,230 | -0.57% |
| 2025-08-20 | 10.28 | 10.49 | 10.15 | 10.49 | 10.49 | qfq | 35,656,471 | 367,417,310 | 1.84% |
| 2025-08-19 | 10.31 | 10.46 | 10.23 | 10.30 | 10.30 | qfq | 28,090,491 | 290,405,188 | 0.00% |
| 2025-08-18 | 10.14 | 10.31 | 10.08 | 10.30 | 10.30 | qfq | 36,425,744 | 373,044,537 | 1.98% |
| 2025-08-15 | 9.92 | 10.11 | 9.91 | 10.10 | 10.10 | qfq | 23,762,977 | 238,384,845 | 1.71% |
| 2025-08-14 | 10.11 | 10.20 | 9.92 | 9.93 | 9.93 | qfq | 31,523,126 | 317,517,584 | -1.19% |
| 2025-08-13 | 9.95 | 10.09 | 9.93 | 10.05 | 10.05 | qfq | 22,826,896 | 229,103,204 | 1.01% |
| 2025-08-12 | 10.02 | 10.03 | 9.92 | 9.95 | 9.95 | qfq | 16,221,055 | 161,488,442 | -0.70% |
| 2025-08-11 | 9.91 | 10.07 | 9.91 | 10.02 | 10.02 | qfq | 18,838,562 | 188,453,970 | 0.91% |
| 2025-08-08 | 10.20 | 10.20 | 9.92 | 9.93 | 9.93 | qfq | 31,021,101 | 309,413,032 | -2.36% |
| 2025-08-07 | 10.14 | 10.43 | 10.13 | 10.17 | 10.17 | qfq | 30,461,503 | 312,076,191 | -0.10% |
| 2025-08-06 | 9.98 | 10.26 | 9.95 | 10.18 | 10.18 | qfq | 37,698,089 | 382,108,917 | 2.00% |
| 2025-08-05 | 10.01 | 10.02 | 9.93 | 9.98 | 9.98 | qfq | 17,411,657 | 173,564,493 | -0.20% |
| 2025-08-04 | 9.90 | 10.04 | 9.88 | 10.00 | 10.00 | qfq | 18,468,854 | 183,717,504 | 0.30% |
| 2025-08-01 | 9.88 | 10.04 | 9.78 | 9.97 | 9.97 | qfq | 33,859,001 | 336,082,912 | 1.42% |
| 2025-07-31 | 9.81 | 10.00 | 9.78 | 9.83 | 9.83 | qfq | 25,514,786 | 252,540,556 | 0.20% |
| 2025-07-30 | 9.94 | 9.95 | 9.77 | 9.81 | 9.81 | qfq | 17,130,510 | 168,960,366 | -1.31% |
| 2025-07-29 | 9.90 | 9.96 | 9.79 | 9.94 | 9.94 | qfq | 16,600,538 | 164,012,882 | 0.20% |
| 2025-07-28 | 10.05 | 10.06 | 9.90 | 9.92 | 9.92 | qfq | 22,339,396 | 222,120,782 | -0.80% |
| 2025-07-25 | 9.94 | 10.03 | 9.86 | 10.00 | 10.00 | qfq | 24,306,232 | 242,325,210 | 1.11% |
| 2025-07-24 | 9.76 | 9.89 | 9.75 | 9.89 | 9.89 | qfq | 20,511,619 | 202,102,217 | 1.23% |
| 2025-07-23 | 9.76 | 9.87 | 9.70 | 9.77 | 9.77 | qfq | 21,507,106 | 210,944,353 | 0.31% |
| 2025-07-22 | 9.79 | 9.80 | 9.67 | 9.74 | 9.74 | qfq | 16,991,127 | 165,144,288 | -0.41% |
| 2025-07-21 | 9.78 | 9.84 | 9.73 | 9.78 | 9.78 | qfq | 22,238,017 | 217,506,969 | -0.51% |
| 2025-07-18 | 9.80 | 9.92 | 9.77 | 9.83 | 9.83 | qfq | 19,767,130 | 194,534,999 | 0.31% |
| 2025-07-17 | 9.70 | 9.82 | 9.63 | 9.80 | 9.80 | qfq | 19,219,907 | 187,412,877 | 1.03% |
| 2025-07-16 | 9.68 | 9.89 | 9.63 | 9.70 | 9.70 | qfq | 28,829,157 | 281,322,891 | 0.52% |
| 2025-07-15 | 9.57 | 9.66 | 9.42 | 9.65 | 9.65 | qfq | 22,578,656 | 215,357,616 | 1.05% |
| 2025-07-14 | 9.62 | 9.64 | 9.52 | 9.55 | 9.55 | qfq | 14,111,309 | 134,908,122 | -0.73% |
| 2025-07-11 | 9.49 | 9.66 | 9.44 | 9.62 | 9.62 | qfq | 21,455,436 | 205,604,851 | 1.37% |
| 2025-07-10 | 9.45 | 9.53 | 9.40 | 9.49 | 9.49 | qfq | 14,108,046 | 133,837,116 | 0.42% |
| 2025-07-09 | 9.48 | 9.50 | 9.42 | 9.45 | 9.45 | qfq | 13,254,770 | 125,339,965 | -0.32% |
| 2025-07-08 | 9.37 | 9.48 | 9.37 | 9.48 | 9.48 | qfq | 14,256,700 | 134,503,073 | 0.85% |
| 2025-07-07 | 9.44 | 9.47 | 9.36 | 9.40 | 9.40 | qfq | 10,028,377 | 94,446,598 | -0.21% |
| 2025-07-04 | 9.46 | 9.50 | 9.34 | 9.42 | 9.42 | qfq | 11,646,916 | 109,787,556 | 0.00% |
| 2025-07-03 | 9.39 | 9.42 | 9.33 | 9.42 | 9.42 | qfq | 10,301,718 | 96,670,111 | -0.63% |
| 2025-07-02 | 9.61 | 9.63 | 9.45 | 9.48 | 9.33 | qfq | 16,231,038 | 154,411,849 | -1.66% |
| 2025-07-01 | 9.73 | 9.76 | 9.53 | 9.64 | 9.49 | qfq | 17,034,900 | 164,083,494 | -1.13% |
| 2025-06-30 | 9.78 | 9.82 | 9.68 | 9.75 | 9.60 | qfq | 17,552,882 | 170,975,829 | -0.10% |
| 2025-06-27 | 9.66 | 9.92 | 9.65 | 9.76 | 9.61 | qfq | 21,524,600 | 210,782,662 | 0.83% |
| 2025-06-26 | 9.66 | 9.80 | 9.63 | 9.68 | 9.53 | qfq | 20,637,400 | 200,840,917 | 0.10% |
| 2025-06-25 | 9.57 | 9.69 | 9.51 | 9.67 | 9.52 | qfq | 19,536,114 | 187,619,618 | 1.36% |
| 2025-06-24 | 9.40 | 9.60 | 9.40 | 9.54 | 9.39 | qfq | 17,659,601 | 168,095,055 | 1.71% |
| 2025-06-23 | 9.12 | 9.39 | 9.09 | 9.38 | 9.23 | qfq | 14,976,966 | 139,037,826 | 2.51% |
| 2025-06-20 | 9.24 | 9.30 | 9.15 | 9.15 | 9.01 | qfq | 11,237,900 | 103,471,991 | -1.19% |
| 2025-06-19 | 9.44 | 9.52 | 9.23 | 9.26 | 9.11 | qfq | 15,370,100 | 143,717,902 | -2.01% |
| 2025-06-18 | 9.50 | 9.53 | 9.37 | 9.45 | 9.30 | qfq | 9,768,301 | 92,167,524 | -0.74% |
| 2025-06-17 | 9.48 | 9.58 | 9.44 | 9.52 | 9.37 | qfq | 10,585,110 | 100,770,267 | 0.63% |
| 2025-06-16 | 9.40 | 9.52 | 9.38 | 9.46 | 9.31 | qfq | 10,094,101 | 95,466,644 | 0.42% |
| 2025-06-13 | 9.65 | 9.67 | 9.40 | 9.42 | 9.27 | qfq | 20,036,772 | 190,235,051 | -2.59% |
| 2025-06-12 | 9.70 | 9.75 | 9.61 | 9.67 | 9.52 | qfq | 12,508,258 | 121,143,583 | -0.31% |
| 2025-06-11 | 9.70 | 9.83 | 9.67 | 9.70 | 9.55 | qfq | 15,985,700 | 155,622,557 | -0.21% |
| 2025-06-10 | 9.99 | 10.00 | 9.63 | 9.72 | 9.57 | qfq | 25,620,100 | 250,403,654 | -2.61% |
| 2025-06-09 | 9.90 | 10.01 | 9.85 | 9.98 | 9.82 | qfq | 14,375,320 | 143,057,814 | 0.81% |
| 2025-06-06 | 9.98 | 9.99 | 9.84 | 9.90 | 9.74 | qfq | 12,284,236 | 121,463,777 | -0.60% |
| 2025-06-05 | 9.84 | 9.97 | 9.78 | 9.96 | 9.80 | qfq | 17,216,881 | 170,500,760 | 1.32% |
| 2025-06-04 | 9.77 | 9.83 | 9.71 | 9.83 | 9.67 | qfq | 15,746,429 | 153,928,132 | 1.03% |
| 2025-06-03 | 9.67 | 9.82 | 9.65 | 9.73 | 9.58 | qfq | 12,552,700 | 122,170,862 | 0.62% |
| 2025-05-30 | 9.85 | 9.85 | 9.66 | 9.67 | 9.52 | qfq | 14,951,752 | 145,125,432 | -1.73% |
| 2025-05-29 | 9.63 | 9.86 | 9.62 | 9.84 | 9.68 | qfq | 22,790,702 | 223,206,354 | 2.39% |
| 2025-05-28 | 9.60 | 9.69 | 9.59 | 9.61 | 9.46 | qfq | 11,898,420 | 114,599,267 | 0.10% |
| 2025-05-27 | 9.66 | 9.69 | 9.55 | 9.60 | 9.45 | qfq | 11,656,600 | 111,780,562 | -0.93% |
| 2025-05-26 | 9.63 | 9.75 | 9.62 | 9.69 | 9.54 | qfq | 11,902,462 | 115,217,193 | 0.73% |
| 2025-05-23 | 9.71 | 9.92 | 9.61 | 9.62 | 9.47 | qfq | 21,518,200 | 209,641,668 | -0.82% |
| 2025-05-22 | 9.80 | 9.89 | 9.70 | 9.70 | 9.55 | qfq | 14,340,052 | 140,126,065 | -1.52% |
| 2025-05-21 | 10.01 | 10.04 | 9.82 | 9.85 | 9.69 | qfq | 15,623,369 | 154,437,386 | -1.20% |
| 2025-05-20 | 9.95 | 10.04 | 9.86 | 9.97 | 9.81 | qfq | 15,817,112 | 157,419,575 | 0.00% |
| 2025-05-19 | 9.96 | 10.00 | 9.81 | 9.97 | 9.81 | qfq | 14,034,554 | 139,157,660 | 0.30% |
| 2025-05-16 | 9.99 | 10.01 | 9.86 | 9.94 | 9.78 | qfq | 11,976,820 | 119,136,876 | 0.10% |
| 2025-05-15 | 10.19 | 10.19 | 9.92 | 9.93 | 9.77 | qfq | 22,658,395 | 226,547,937 | -2.93% |
| 2025-05-14 | 10.18 | 10.33 | 10.10 | 10.23 | 10.07 | qfq | 21,665,231 | 221,282,602 | 0.10% |
| 2025-05-13 | 10.29 | 10.30 | 10.14 | 10.22 | 10.06 | qfq | 22,699,600 | 232,087,331 | 0.49% |
| 2025-05-12 | 10.18 | 10.22 | 10.11 | 10.17 | 10.01 | qfq | 18,936,717 | 192,455,622 | 1.19% |
| 2025-05-09 | 10.31 | 10.31 | 10.00 | 10.05 | 9.89 | qfq | 21,317,500 | 215,317,207 | -2.52% |
| 2025-05-08 | 10.07 | 10.34 | 10.07 | 10.31 | 10.15 | qfq | 22,382,800 | 229,290,913 | 1.78% |
| 2025-05-07 | 10.38 | 10.42 | 10.06 | 10.13 | 9.97 | qfq | 32,145,000 | 327,802,544 | -1.36% |
| 2025-05-06 | 10.14 | 10.31 | 10.12 | 10.27 | 10.11 | qfq | 27,401,501 | 280,361,711 | 2.39% |
| 2025-04-30 | 9.81 | 10.08 | 9.79 | 10.03 | 9.87 | qfq | 27,401,261 | 273,698,127 | 2.03% |
| 2025-04-29 | 9.64 | 9.87 | 9.40 | 9.83 | 9.67 | qfq | 59,189,156 | 568,346,813 | -2.38% |
| 2025-04-28 | 10.28 | 10.38 | 10.07 | 10.07 | 9.91 | qfq | 19,883,130 | 201,638,869 | -2.04% |
| 2025-04-25 | 10.32 | 10.55 | 10.22 | 10.28 | 10.12 | qfq | 25,532,344 | 264,233,878 | 1.48% |
| 2025-04-24 | 10.42 | 10.42 | 10.10 | 10.13 | 9.97 | qfq | 19,865,108 | 202,642,312 | -2.41% |
| 2025-04-23 | 10.30 | 10.42 | 10.25 | 10.38 | 10.22 | qfq | 24,942,000 | 258,098,323 | 1.67% |
| 2025-04-22 | 10.30 | 10.34 | 10.17 | 10.21 | 10.05 | qfq | 17,938,601 | 183,309,440 | -1.45% |
| 2025-04-21 | 10.21 | 10.38 | 10.14 | 10.36 | 10.20 | qfq | 25,799,300 | 265,782,720 | 1.17% |
| 2025-04-18 | 10.03 | 10.35 | 9.95 | 10.24 | 10.08 | qfq | 27,465,875 | 278,215,980 | 2.20% |
| 2025-04-17 | 9.88 | 10.20 | 9.87 | 10.02 | 9.86 | qfq | 21,379,501 | 215,832,518 | 0.70% |
| 2025-04-16 | 10.09 | 10.19 | 9.81 | 9.95 | 9.79 | qfq | 27,398,156 | 273,234,814 | -2.26% |
| 2025-04-15 | 10.34 | 10.37 | 10.10 | 10.18 | 10.02 | qfq | 21,873,300 | 222,872,289 | -1.26% |
| 2025-04-14 | 10.38 | 10.49 | 10.30 | 10.31 | 10.15 | qfq | 26,008,601 | 269,924,034 | 0.78% |
| 2025-04-11 | 10.09 | 10.37 | 10.04 | 10.23 | 10.07 | qfq | 28,361,759 | 290,188,413 | 0.49% |
| 2025-04-10 | 10.28 | 10.46 | 10.16 | 10.18 | 10.02 | qfq | 38,273,101 | 393,802,149 | 1.39% |
| 2025-04-09 | 9.55 | 10.16 | 9.09 | 10.04 | 9.88 | qfq | 49,562,600 | 482,470,210 | 2.76% |
| 2025-04-08 | 9.99 | 10.15 | 9.50 | 9.77 | 9.62 | qfq | 53,715,459 | 523,377,393 | -3.08% |
| 2025-04-07 | 10.28 | 10.57 | 10.08 | 10.08 | 9.92 | qfq | 34,725,883 | 353,797,051 | -10.00% |
| 2025-04-03 | 11.33 | 11.50 | 11.16 | 11.20 | 11.02 | qfq | 20,907,200 | 236,095,462 | -2.18% |
| 2025-04-02 | 11.24 | 11.53 | 11.24 | 11.45 | 11.27 | qfq | 23,013,400 | 262,796,368 | 1.51% |
| 2025-04-01 | 11.36 | 11.51 | 11.27 | 11.28 | 11.10 | qfq | 26,986,755 | 307,216,542 | 0.09% |
| 2025-03-31 | 11.22 | 11.34 | 11.01 | 11.27 | 11.09 | qfq | 36,110,218 | 402,571,576 | -0.97% |
| 2025-03-28 | 11.66 | 11.70 | 11.38 | 11.38 | 11.20 | qfq | 25,903,530 | 297,929,363 | -2.07% |
| 2025-03-27 | 11.70 | 11.85 | 11.46 | 11.62 | 11.44 | qfq | 34,150,737 | 397,721,156 | -1.19% |
| 2025-03-26 | 11.86 | 12.05 | 11.73 | 11.76 | 11.57 | qfq | 45,739,838 | 540,467,034 | -2.33% |
| 2025-03-25 | 11.81 | 12.27 | 11.61 | 12.04 | 11.85 | qfq | 77,850,795 | 934,766,980 | 2.12% |
| 2025-03-24 | 11.85 | 11.99 | 11.48 | 11.79 | 11.60 | qfq | 48,882,601 | 573,463,472 | 0.08% |
| 2025-03-21 | 12.33 | 12.38 | 11.75 | 11.78 | 11.59 | qfq | 76,752,959 | 918,563,065 | -5.08% |
| 2025-03-20 | 12.66 | 12.70 | 12.30 | 12.41 | 12.21 | qfq | 61,430,208 | 766,147,313 | -2.51% |
| 2025-03-19 | 12.73 | 13.18 | 12.65 | 12.73 | 12.53 | qfq | 69,882,676 | 902,442,316 | -0.62% |
| 2025-03-18 | 12.70 | 12.81 | 12.57 | 12.81 | 12.61 | qfq | 59,014,564 | 749,873,353 | 1.26% |
| 2025-03-17 | 12.92 | 12.92 | 12.60 | 12.65 | 12.45 | qfq | 62,277,910 | 792,267,813 | -1.79% |
| 2025-03-14 | 13.11 | 13.11 | 12.71 | 12.88 | 12.68 | qfq | 92,951,093 | 1,195,965,350 | -3.74% |
| 2025-03-13 | 13.26 | 13.73 | 12.73 | 13.38 | 13.17 | qfq | 135,813,968 | 1,787,981,405 | -0.07% |
| 2025-03-12 | 14.00 | 14.25 | 13.38 | 13.39 | 13.18 | qfq | 196,783,281 | 2,699,111,571 | -3.25% |
| 2025-03-11 | 12.43 | 13.84 | 12.34 | 13.84 | 13.62 | qfq | 211,991,443 | 2,877,633,961 | 10.02% |
| 2025-03-10 | 13.02 | 13.35 | 12.41 | 12.58 | 12.38 | qfq | 154,054,964 | 1,974,752,970 | 1.94% |
| 2025-03-07 | 12.84 | 12.98 | 12.24 | 12.34 | 12.14 | qfq | 124,295,259 | 1,574,288,587 | -1.20% |
| 2025-03-06 | 11.45 | 12.49 | 11.42 | 12.49 | 12.29 | qfq | 83,590,201 | 1,018,234,283 | 10.04% |
| 2025-03-05 | 11.37 | 11.50 | 11.19 | 11.35 | 11.17 | qfq | 21,456,243 | 242,880,206 | -0.09% |
| 2025-03-04 | 11.00 | 11.52 | 10.98 | 11.36 | 11.18 | qfq | 29,385,963 | 333,466,804 | 2.25% |
| 2025-03-03 | 11.06 | 11.35 | 10.88 | 11.11 | 10.93 | qfq | 30,457,248 | 340,167,741 | 0.54% |
| 2025-02-28 | 11.50 | 11.59 | 10.96 | 11.05 | 10.88 | qfq | 31,966,879 | 358,144,905 | -4.74% |
| 2025-02-27 | 11.75 | 11.77 | 11.37 | 11.60 | 11.42 | qfq | 38,971,827 | 449,177,728 | -1.19% |
| 2025-02-26 | 11.81 | 11.87 | 11.63 | 11.74 | 11.55 | qfq | 32,751,413 | 383,645,695 | -0.51% |
| 2025-02-25 | 11.82 | 12.02 | 11.61 | 11.80 | 11.61 | qfq | 38,359,448 | 452,842,248 | -1.67% |
| 2025-02-24 | 12.17 | 12.17 | 11.88 | 12.00 | 11.81 | qfq | 47,830,912 | 575,875,486 | -2.83% |
| 2025-02-21 | 12.18 | 12.44 | 12.00 | 12.35 | 12.15 | qfq | 70,623,924 | 866,079,303 | 1.90% |
| 2025-02-20 | 11.72 | 12.27 | 11.68 | 12.12 | 11.93 | qfq | 69,775,753 | 839,726,326 | 2.80% |
| 2025-02-19 | 11.68 | 11.85 | 11.52 | 11.79 | 11.60 | qfq | 45,639,653 | 535,493,057 | 1.29% |
| 2025-02-18 | 12.00 | 12.16 | 11.56 | 11.64 | 11.46 | qfq | 81,069,879 | 959,611,750 | -4.12% |
| 2025-02-17 | 12.52 | 13.05 | 12.00 | 12.14 | 11.95 | qfq | 136,191,770 | 1,690,310,551 | 0.08% |
| 2025-02-14 | 11.42 | 12.34 | 11.42 | 12.13 | 11.94 | qfq | 104,736,200 | 1,249,625,690 | 6.59% |
| 2025-02-13 | 11.56 | 11.62 | 11.30 | 11.38 | 11.20 | qfq | 47,504,863 | 543,512,128 | -1.64% |
| 2025-02-12 | 11.30 | 11.85 | 11.25 | 11.57 | 11.39 | qfq | 68,973,665 | 795,819,679 | 3.12% |
| 2025-02-11 | 11.12 | 11.56 | 10.88 | 11.22 | 11.04 | qfq | 78,257,784 | 884,820,815 | 0.90% |
| 2025-02-10 | 10.97 | 11.23 | 10.75 | 11.12 | 10.94 | qfq | 62,774,586 | 691,628,055 | 5.80% |
| 2025-02-07 | 10.11 | 10.68 | 10.09 | 10.51 | 10.34 | qfq | 41,309,132 | 430,026,202 | 4.06% |
| 2025-02-06 | 9.77 | 10.12 | 9.72 | 10.10 | 9.94 | qfq | 25,480,983 | 254,044,393 | 2.85% |
| 2025-02-05 | 9.68 | 9.93 | 9.62 | 9.82 | 9.66 | qfq | 27,736,952 | 271,781,435 | 3.59% |
| 2025-01-27 | 9.69 | 9.74 | 9.46 | 9.48 | 9.33 | qfq | 19,976,240 | 190,856,194 | -1.15% |
| 2025-01-24 | 9.33 | 9.59 | 9.30 | 9.59 | 9.44 | qfq | 21,258,500 | 202,151,962 | 2.68% |
| 2025-01-23 | 9.61 | 9.78 | 9.33 | 9.34 | 9.19 | qfq | 28,070,929 | 267,544,593 | -2.20% |
| 2025-01-22 | 9.56 | 9.63 | 9.45 | 9.55 | 9.40 | qfq | 14,109,853 | 134,478,761 | -0.31% |
| 2025-01-21 | 9.56 | 9.59 | 9.43 | 9.58 | 9.43 | qfq | 15,256,174 | 145,279,479 | 0.74% |
| 2025-01-20 | 9.43 | 9.57 | 9.31 | 9.51 | 9.36 | qfq | 19,597,972 | 185,562,847 | 1.06% |
| 2025-01-17 | 9.21 | 9.50 | 9.18 | 9.41 | 9.26 | qfq | 25,857,886 | 242,654,849 | 1.84% |
| 2025-01-16 | 9.35 | 9.45 | 9.21 | 9.24 | 9.09 | qfq | 19,990,980 | 185,961,184 | -0.43% |
| 2025-01-15 | 9.25 | 9.36 | 9.13 | 9.28 | 9.13 | qfq | 20,843,832 | 192,788,990 | 0.00% |
| 2025-01-14 | 8.86 | 9.29 | 8.85 | 9.28 | 9.13 | qfq | 35,401,804 | 323,927,862 | 5.10% |
| 2025-01-13 | 8.70 | 8.85 | 8.54 | 8.83 | 8.69 | qfq | 19,077,833 | 166,440,656 | 0.91% |
| 2025-01-10 | 8.85 | 9.01 | 8.75 | 8.75 | 8.61 | qfq | 26,699,919 | 236,608,199 | -1.46% |
| 2025-01-09 | 8.77 | 8.99 | 8.73 | 8.88 | 8.74 | qfq | 27,022,920 | 239,552,995 | 1.14% |
| 2025-01-08 | 8.85 | 8.88 | 8.51 | 8.78 | 8.64 | qfq | 34,016,149 | 296,205,738 | -1.13% |
| 2025-01-07 | 8.73 | 8.88 | 8.70 | 8.88 | 8.74 | qfq | 33,944,075 | 298,719,667 | 1.95% |
| 2025-01-06 | 8.70 | 9.03 | 8.65 | 8.71 | 8.57 | qfq | 46,020,025 | 404,565,807 | -1.47% |
| 2025-01-03 | 9.40 | 9.49 | 8.80 | 8.84 | 8.70 | qfq | 83,074,798 | 754,676,711 | -8.77% |
| 2025-01-02 | 10.20 | 10.23 | 9.69 | 9.69 | 9.54 | qfq | 86,202,678 | 840,324,561 | -10.03% |
| 2024-12-31 | 11.54 | 11.54 | 10.65 | 10.77 | 10.60 | qfq | 135,095,363 | 1,526,958,938 | 2.67% |
| 2024-12-16 | 10.73 | 10.74 | 10.40 | 10.49 | 10.32 | qfq | 16,306,570 | 171,776,226 | -1.87% |
| 2024-12-13 | 10.71 | 10.88 | 10.67 | 10.69 | 10.52 | qfq | 21,777,866 | 234,264,172 | -1.11% |
| 2024-12-12 | 10.80 | 10.93 | 10.60 | 10.81 | 10.64 | qfq | 17,807,581 | 191,517,453 | 0.28% |
| 2024-12-11 | 10.72 | 10.81 | 10.67 | 10.78 | 10.61 | qfq | 15,866,195 | 170,657,722 | 0.47% |
| 2024-12-10 | 10.88 | 11.00 | 10.70 | 10.73 | 10.56 | qfq | 28,452,332 | 309,084,413 | 1.42% |
| 2024-12-09 | 10.89 | 11.02 | 10.50 | 10.58 | 10.41 | qfq | 22,615,751 | 242,289,388 | -1.86% |
| 2024-12-06 | 10.58 | 10.87 | 10.51 | 10.78 | 10.61 | qfq | 25,588,743 | 273,556,079 | 1.51% |
| 2024-12-05 | 10.31 | 10.66 | 10.28 | 10.62 | 10.45 | qfq | 18,867,234 | 198,466,158 | 2.71% |
| 2024-12-04 | 10.58 | 10.64 | 10.25 | 10.34 | 10.18 | qfq | 14,735,914 | 153,695,471 | -2.45% |
| 2024-12-03 | 10.59 | 10.69 | 10.41 | 10.60 | 10.43 | qfq | 17,391,153 | 183,354,023 | -0.19% |
| 2024-12-02 | 10.59 | 10.77 | 10.51 | 10.62 | 10.45 | qfq | 17,441,168 | 185,562,757 | 0.19% |
| 2024-11-29 | 10.32 | 10.68 | 10.24 | 10.60 | 10.43 | qfq | 17,485,821 | 183,557,559 | 2.22% |
| 2024-11-28 | 10.47 | 10.69 | 10.32 | 10.37 | 10.21 | qfq | 15,596,117 | 164,140,736 | -0.96% |
| 2024-11-27 | 10.16 | 10.48 | 9.94 | 10.47 | 10.30 | qfq | 17,213,900 | 175,112,588 | 2.45% |
| 2024-11-26 | 10.32 | 10.48 | 10.18 | 10.22 | 10.06 | qfq | 14,879,027 | 153,327,839 | -1.35% |
| 2024-11-25 | 10.41 | 10.55 | 10.15 | 10.36 | 10.20 | qfq | 17,032,806 | 175,464,756 | 0.19% |
| 2024-11-22 | 10.75 | 10.89 | 10.31 | 10.34 | 10.18 | qfq | 18,066,847 | 192,223,297 | -4.08% |
| 2024-11-21 | 10.85 | 10.86 | 10.62 | 10.78 | 10.61 | qfq | 15,946,877 | 171,446,752 | -0.55% |
| 2024-11-20 | 10.50 | 11.05 | 10.38 | 10.84 | 10.67 | qfq | 29,594,277 | 318,873,468 | 3.63% |
| 2024-11-19 | 10.34 | 10.51 | 10.23 | 10.46 | 10.29 | qfq | 16,414,811 | 170,278,788 | 1.55% |
| 2024-11-18 | 10.70 | 10.79 | 10.21 | 10.30 | 10.14 | qfq | 22,696,375 | 237,000,656 | -3.47% |
| 2024-11-15 | 10.82 | 11.05 | 10.64 | 10.67 | 10.50 | qfq | 20,980,630 | 228,396,562 | -2.11% |
| 2024-11-14 | 11.24 | 11.27 | 10.83 | 10.90 | 10.73 | qfq | 25,010,410 | 275,670,324 | -3.02% |
| 2024-11-13 | 11.20 | 11.35 | 11.06 | 11.24 | 11.06 | qfq | 20,712,900 | 232,163,990 | -0.27% |
| 2024-11-12 | 11.70 | 11.70 | 11.15 | 11.27 | 11.09 | qfq | 36,420,183 | 414,286,121 | -3.51% |
| 2024-11-11 | 11.34 | 11.84 | 11.26 | 11.68 | 11.50 | qfq | 42,069,225 | 487,944,577 | 4.01% |
| 2024-11-08 | 11.25 | 11.49 | 11.16 | 11.23 | 11.05 | qfq | 39,338,882 | 444,163,529 | 0.45% |
| 2024-11-07 | 10.95 | 11.18 | 10.83 | 11.18 | 11.00 | qfq | 27,134,452 | 298,808,146 | 1.36% |
| 2024-11-06 | 11.28 | 11.37 | 10.91 | 11.03 | 10.86 | qfq | 37,573,272 | 419,474,953 | -2.48% |
| 2024-11-05 | 10.66 | 11.50 | 10.63 | 11.31 | 11.13 | qfq | 46,160,466 | 514,945,558 | 5.80% |
| 2024-11-04 | 10.56 | 10.75 | 10.49 | 10.69 | 10.52 | qfq | 19,050,040 | 202,251,934 | 1.23% |
| 2024-11-01 | 11.00 | 11.17 | 10.51 | 10.56 | 10.39 | qfq | 45,097,875 | 485,874,226 | -5.04% |
| 2024-10-31 | 11.48 | 11.56 | 10.91 | 11.12 | 10.94 | qfq | 47,636,420 | 530,760,960 | -0.71% |
| 2024-10-30 | 11.05 | 11.43 | 10.90 | 11.20 | 11.02 | qfq | 49,980,869 | 556,797,580 | 0.72% |
| 2024-10-29 | 10.90 | 11.64 | 10.90 | 11.12 | 10.94 | qfq | 64,673,767 | 727,203,039 | 2.02% |
| 2024-10-28 | 10.84 | 11.32 | 10.52 | 10.90 | 10.73 | qfq | 63,238,513 | 687,540,903 | 1.58% |
| 2024-10-25 | 10.01 | 11.00 | 9.97 | 10.73 | 10.56 | qfq | 50,737,222 | 536,120,203 | 7.19% |
| 2024-10-24 | 10.06 | 10.09 | 9.93 | 10.01 | 9.85 | qfq | 11,245,647 | 112,472,843 | -0.50% |
| 2024-10-23 | 9.95 | 10.23 | 9.88 | 10.06 | 9.90 | qfq | 19,375,728 | 195,580,641 | 1.11% |
| 2024-10-22 | 10.11 | 10.16 | 9.85 | 9.95 | 9.79 | qfq | 22,314,619 | 222,174,122 | -2.07% |
| 2024-10-21 | 10.17 | 10.35 | 10.03 | 10.16 | 10.00 | qfq | 23,515,501 | 239,778,155 | 0.49% |
| 2024-10-18 | 9.75 | 10.35 | 9.62 | 10.11 | 9.95 | qfq | 27,622,501 | 276,243,239 | 4.23% |
| 2024-10-17 | 9.80 | 9.96 | 9.69 | 9.70 | 9.55 | qfq | 15,672,724 | 154,049,711 | 0.10% |
| 2024-10-16 | 9.66 | 9.86 | 9.56 | 9.69 | 9.54 | qfq | 14,393,640 | 139,446,289 | -0.51% |
| 2024-10-15 | 9.97 | 10.12 | 9.73 | 9.74 | 9.59 | qfq | 18,490,561 | 183,883,420 | -2.99% |
| 2024-10-14 | 9.72 | 10.04 | 9.49 | 10.04 | 9.88 | qfq | 24,040,495 | 235,393,807 | 3.51% |
| 2024-10-11 | 10.20 | 10.24 | 9.56 | 9.70 | 9.55 | qfq | 26,175,291 | 256,788,615 | -4.62% |
| 2024-10-10 | 10.48 | 10.73 | 10.06 | 10.17 | 10.01 | qfq | 36,777,391 | 379,693,783 | -2.59% |
| 2024-10-09 | 11.00 | 11.15 | 10.38 | 10.44 | 10.27 | qfq | 45,910,121 | 495,262,333 | -6.54% |
| 2024-10-08 | 11.26 | 11.28 | 10.53 | 11.17 | 10.99 | qfq | 55,117,702 | 607,555,421 | 8.98% |
| 2024-09-30 | 9.77 | 10.28 | 9.70 | 10.25 | 10.09 | qfq | 49,885,141 | 501,848,200 | 9.51% |
| 2024-09-27 | 9.21 | 9.40 | 9.18 | 9.36 | 9.21 | qfq | 16,278,920 | 151,312,214 | 2.63% |
| 2024-09-26 | 8.93 | 9.13 | 8.90 | 9.12 | 8.98 | qfq | 16,995,901 | 153,535,206 | 1.67% |
| 2024-09-25 | 9.01 | 9.17 | 8.97 | 8.97 | 8.83 | qfq | 17,384,545 | 157,817,062 | -0.33% |
| 2024-09-24 | 8.89 | 9.08 | 8.80 | 9.00 | 8.86 | qfq | 19,419,017 | 173,551,550 | 1.24% |
| 2024-09-23 | 8.88 | 9.02 | 8.84 | 8.89 | 8.75 | qfq | 14,895,200 | 132,956,345 | 0.23% |
| 2024-09-20 | 8.70 | 8.89 | 8.60 | 8.87 | 8.73 | qfq | 17,585,073 | 155,370,981 | 2.42% |
| 2024-09-19 | 8.60 | 8.70 | 8.49 | 8.66 | 8.52 | qfq | 11,652,712 | 100,462,233 | 0.81% |
| 2024-09-18 | 8.49 | 8.59 | 8.40 | 8.59 | 8.45 | qfq | 12,623,700 | 107,470,664 | 1.06% |
| 2024-09-13 | 8.53 | 8.57 | 8.50 | 8.50 | 8.37 | qfq | 7,733,257 | 65,996,892 | -0.35% |
| 2024-09-12 | 8.47 | 8.61 | 8.43 | 8.53 | 8.40 | qfq | 10,015,571 | 85,672,134 | 0.71% |
| 2024-09-11 | 8.45 | 8.52 | 8.41 | 8.47 | 8.34 | qfq | 8,998,637 | 76,251,182 | -0.24% |
| 2024-09-10 | 8.34 | 8.53 | 8.26 | 8.49 | 8.36 | qfq | 11,547,740 | 96,972,055 | 1.80% |
| 2024-09-09 | 8.38 | 8.49 | 8.28 | 8.34 | 8.21 | qfq | 12,946,870 | 108,508,831 | 0.00% |
| 2024-09-06 | 8.52 | 8.55 | 8.34 | 8.34 | 8.21 | qfq | 10,277,514 | 86,575,634 | -2.11% |
| 2024-09-05 | 8.41 | 8.60 | 8.41 | 8.52 | 8.39 | qfq | 15,693,000 | 133,638,714 | 1.43% |
| 2024-09-04 | 8.43 | 8.52 | 8.35 | 8.40 | 8.27 | qfq | 18,014,726 | 152,058,348 | -0.94% |
| 2024-09-03 | 8.23 | 8.49 | 8.21 | 8.48 | 8.35 | qfq | 22,405,892 | 188,288,672 | 3.16% |
| 2024-09-02 | 8.10 | 8.32 | 8.09 | 8.22 | 8.09 | qfq | 27,578,479 | 227,198,086 | 1.23% |
| 2024-08-30 | 7.74 | 8.26 | 7.72 | 8.12 | 7.99 | qfq | 35,016,069 | 284,063,316 | 5.87% |
| 2024-08-29 | 7.56 | 7.70 | 7.53 | 7.67 | 7.55 | qfq | 7,579,357 | 57,953,349 | 1.46% |
| 2024-08-28 | 7.51 | 7.63 | 7.44 | 7.56 | 7.44 | qfq | 6,580,057 | 49,681,535 | 0.67% |
| 2024-08-27 | 7.60 | 7.65 | 7.48 | 7.51 | 7.39 | qfq | 6,821,745 | 51,464,629 | -1.44% |
| 2024-08-26 | 7.58 | 7.66 | 7.49 | 7.62 | 7.50 | qfq | 7,809,501 | 59,247,708 | 0.53% |
| 2024-08-23 | 7.51 | 7.67 | 7.46 | 7.58 | 7.46 | qfq | 8,766,985 | 66,370,713 | 1.07% |
| 2024-08-22 | 7.65 | 7.73 | 7.47 | 7.50 | 7.38 | qfq | 10,377,801 | 78,601,081 | -2.22% |
| 2024-08-21 | 7.68 | 7.77 | 7.62 | 7.67 | 7.55 | qfq | 7,327,800 | 56,291,530 | -0.65% |
| 2024-08-20 | 7.91 | 7.95 | 7.71 | 7.72 | 7.60 | qfq | 10,785,801 | 83,972,877 | -1.15% |
| 2024-08-19 | 7.71 | 7.89 | 7.71 | 7.81 | 7.69 | qfq | 8,155,300 | 63,854,547 | 0.77% |
| 2024-08-16 | 7.74 | 7.85 | 7.72 | 7.75 | 7.63 | qfq | 6,748,600 | 52,537,898 | -0.13% |
| 2024-08-15 | 7.61 | 7.85 | 7.55 | 7.76 | 7.64 | qfq | 10,916,200 | 84,405,271 | 1.97% |
| 2024-08-14 | 7.68 | 7.70 | 7.60 | 7.61 | 7.49 | qfq | 7,217,106 | 55,101,044 | -0.78% |
| 2024-08-13 | 7.64 | 7.73 | 7.59 | 7.67 | 7.55 | qfq | 8,197,666 | 62,635,193 | -0.13% |
| 2024-08-12 | 7.76 | 7.77 | 7.63 | 7.68 | 7.56 | qfq | 9,073,260 | 69,550,630 | -0.78% |
| 2024-08-09 | 7.85 | 7.91 | 7.74 | 7.74 | 7.62 | qfq | 7,953,762 | 62,186,694 | -0.77% |
| 2024-08-08 | 7.81 | 7.88 | 7.67 | 7.80 | 7.68 | qfq | 10,284,900 | 79,853,985 | -0.64% |
| 2024-08-07 | 7.90 | 7.94 | 7.83 | 7.85 | 7.73 | qfq | 8,929,600 | 70,333,847 | -0.51% |
| 2024-08-06 | 8.03 | 8.07 | 7.83 | 7.89 | 7.77 | qfq | 13,283,500 | 105,089,244 | -0.38% |
| 2024-08-05 | 8.13 | 8.24 | 7.91 | 7.92 | 7.79 | qfq | 14,731,000 | 118,821,732 | -3.30% |
| 2024-08-02 | 8.18 | 8.38 | 8.15 | 8.19 | 8.06 | qfq | 14,057,709 | 116,348,434 | -0.85% |
| 2024-08-01 | 8.20 | 8.34 | 8.19 | 8.26 | 8.13 | qfq | 15,163,806 | 125,327,324 | 0.49% |
| 2024-07-31 | 7.89 | 8.22 | 7.86 | 8.22 | 8.09 | qfq | 17,266,932 | 140,041,104 | 3.79% |
| 2024-07-30 | 7.90 | 7.98 | 7.81 | 7.92 | 7.79 | qfq | 9,520,206 | 75,110,397 | 0.00% |
| 2024-07-29 | 7.82 | 7.94 | 7.70 | 7.92 | 7.79 | qfq | 12,449,141 | 97,768,677 | 1.54% |
| 2024-07-26 | 7.74 | 7.85 | 7.70 | 7.80 | 7.68 | qfq | 9,861,304 | 76,644,436 | 0.65% |
| 2024-07-25 | 7.63 | 7.84 | 7.58 | 7.75 | 7.63 | qfq | 14,303,202 | 110,509,057 | 1.57% |
| 2024-07-24 | 7.89 | 7.96 | 7.60 | 7.63 | 7.51 | qfq | 33,137,266 | 256,676,779 | -5.22% |
| 2024-07-23 | 7.99 | 8.35 | 7.88 | 8.05 | 7.92 | qfq | 31,998,222 | 259,571,650 | 1.00% |
| 2024-07-22 | 7.95 | 8.05 | 7.87 | 7.97 | 7.84 | qfq | 9,708,200 | 77,441,036 | 0.76% |
| 2024-07-19 | 7.79 | 7.99 | 7.76 | 7.91 | 7.78 | qfq | 12,796,083 | 101,020,473 | 1.15% |
| 2024-07-18 | 7.91 | 7.92 | 7.70 | 7.82 | 7.70 | qfq | 12,436,700 | 96,698,037 | -1.51% |
| 2024-07-17 | 8.05 | 8.12 | 7.93 | 7.94 | 7.81 | qfq | 10,087,300 | 80,650,291 | -2.58% |
| 2024-07-16 | 7.98 | 8.16 | 7.90 | 8.15 | 7.89 | qfq | 11,931,732 | 96,097,737 | 2.13% |
| 2024-07-15 | 8.21 | 8.21 | 7.95 | 7.98 | 7.73 | qfq | 14,319,512 | 115,036,550 | -3.04% |
| 2024-07-12 | 8.17 | 8.34 | 8.09 | 8.23 | 7.97 | qfq | 16,014,100 | 131,864,834 | 0.24% |
| 2024-07-11 | 8.23 | 8.27 | 8.13 | 8.21 | 7.95 | qfq | 10,740,001 | 88,109,300 | 1.48% |
| 2024-07-10 | 7.90 | 8.22 | 7.82 | 8.09 | 7.83 | qfq | 13,019,086 | 105,213,824 | 2.28% |
| 2024-07-09 | 7.78 | 7.94 | 7.62 | 7.91 | 7.66 | qfq | 13,069,500 | 101,812,943 | 1.93% |
| 2024-07-08 | 7.98 | 8.01 | 7.74 | 7.76 | 7.52 | qfq | 11,867,201 | 92,739,896 | -3.36% |
| 2024-07-05 | 7.98 | 8.12 | 7.92 | 8.03 | 7.78 | qfq | 9,689,000 | 77,838,857 | 0.12% |
| 2024-07-04 | 8.25 | 8.34 | 7.98 | 8.02 | 7.77 | qfq | 11,018,201 | 89,557,959 | -1.72% |
| 2024-07-03 | 8.31 | 8.44 | 8.14 | 8.16 | 7.90 | qfq | 13,023,800 | 107,257,625 | -2.28% |
| 2024-07-02 | 8.30 | 8.47 | 8.27 | 8.35 | 8.09 | qfq | 12,577,864 | 105,505,676 | 1.09% |
| 2024-07-01 | 8.30 | 8.32 | 8.11 | 8.26 | 8.00 | qfq | 13,008,064 | 106,665,325 | -0.12% |
| 2024-06-28 | 8.26 | 8.48 | 8.23 | 8.27 | 8.01 | qfq | 11,704,800 | 98,008,011 | -0.36% |
| 2024-06-27 | 8.38 | 8.55 | 8.27 | 8.30 | 8.04 | qfq | 13,028,832 | 109,324,238 | -1.43% |
| 2024-06-26 | 8.03 | 8.45 | 7.94 | 8.42 | 8.15 | qfq | 15,562,000 | 127,829,551 | 4.86% |
| 2024-06-25 | 8.30 | 8.34 | 7.92 | 8.03 | 7.78 | qfq | 16,103,329 | 130,246,541 | -2.55% |
| 2024-06-24 | 8.41 | 8.51 | 8.20 | 8.24 | 7.98 | qfq | 13,880,835 | 115,861,555 | -2.72% |
| 2024-06-21 | 8.36 | 8.55 | 8.32 | 8.47 | 8.20 | qfq | 11,738,603 | 99,180,858 | 0.59% |
| 2024-06-20 | 8.65 | 8.66 | 8.38 | 8.42 | 8.15 | qfq | 16,815,821 | 143,068,396 | -2.21% |
| 2024-06-19 | 8.70 | 8.80 | 8.60 | 8.61 | 8.34 | qfq | 22,150,430 | 192,247,486 | -0.46% |
| 2024-06-18 | 8.48 | 8.68 | 8.43 | 8.65 | 8.38 | qfq | 22,850,477 | 196,124,774 | 2.13% |
| 2024-06-17 | 8.26 | 8.69 | 8.26 | 8.47 | 8.20 | qfq | 33,884,003 | 289,219,270 | 1.56% |
| 2024-06-14 | 8.18 | 8.36 | 8.08 | 8.34 | 8.08 | qfq | 17,987,786 | 148,203,478 | 2.21% |
| 2024-06-13 | 8.15 | 8.28 | 8.02 | 8.16 | 7.90 | qfq | 13,840,034 | 112,679,383 | 0.87% |
| 2024-06-12 | 8.15 | 8.24 | 8.09 | 8.09 | 7.83 | qfq | 15,717,332 | 127,989,543 | -1.34% |
| 2024-06-11 | 7.80 | 8.25 | 7.63 | 8.20 | 7.94 | qfq | 22,530,330 | 180,078,572 | 4.59% |
| 2024-06-07 | 7.91 | 8.13 | 7.79 | 7.84 | 7.59 | qfq | 19,716,548 | 156,345,223 | 2.89% |
| 2024-06-06 | 8.09 | 8.15 | 7.60 | 7.62 | 7.38 | qfq | 23,600,101 | 183,412,636 | -5.81% |
| 2024-06-05 | 8.10 | 8.23 | 8.02 | 8.09 | 7.83 | qfq | 15,864,221 | 129,096,180 | 0.87% |
| 2024-06-04 | 8.04 | 8.16 | 7.86 | 8.02 | 7.77 | qfq | 13,747,457 | 109,696,422 | 0.75% |
| 2024-06-03 | 8.18 | 8.33 | 7.90 | 7.96 | 7.71 | qfq | 13,134,898 | 106,431,739 | -2.69% |
| 2024-05-31 | 7.83 | 8.27 | 7.83 | 8.18 | 7.92 | qfq | 14,201,152 | 115,138,257 | 3.94% |
| 2024-05-30 | 7.81 | 7.90 | 7.68 | 7.87 | 7.62 | qfq | 6,438,764 | 50,464,949 | 0.90% |
| 2024-05-29 | 7.85 | 7.92 | 7.73 | 7.80 | 7.55 | qfq | 6,371,729 | 49,852,337 | -0.76% |
| 2024-05-28 | 7.95 | 7.99 | 7.84 | 7.86 | 7.61 | qfq | 6,778,855 | 53,538,352 | -1.38% |
| 2024-05-27 | 7.98 | 7.98 | 7.79 | 7.97 | 7.72 | qfq | 8,062,100 | 63,429,119 | 0.89% |
| 2024-05-24 | 8.04 | 8.07 | 7.85 | 7.90 | 7.65 | qfq | 8,276,111 | 65,922,186 | -1.37% |
| 2024-05-23 | 8.22 | 8.22 | 7.98 | 8.01 | 7.76 | qfq | 9,655,720 | 77,772,227 | -2.32% |
| 2024-05-22 | 8.16 | 8.25 | 8.12 | 8.20 | 7.94 | qfq | 5,900,281 | 48,376,127 | 0.49% |
| 2024-05-21 | 8.29 | 8.30 | 8.14 | 8.16 | 7.90 | qfq | 5,850,676 | 47,941,243 | -1.09% |
| 2024-05-20 | 8.18 | 8.38 | 8.18 | 8.25 | 7.99 | qfq | 10,314,106 | 85,565,666 | 0.12% |
| 2024-05-17 | 8.12 | 8.24 | 8.03 | 8.24 | 7.98 | qfq | 8,594,913 | 70,163,976 | 1.85% |
| 2024-05-16 | 8.05 | 8.18 | 8.05 | 8.09 | 7.83 | qfq | 7,690,500 | 62,482,453 | 1.00% |
| 2024-05-15 | 8.11 | 8.16 | 8.01 | 8.01 | 7.76 | qfq | 6,230,700 | 50,209,020 | -1.60% |
| 2024-05-14 | 8.05 | 8.20 | 8.05 | 8.14 | 7.88 | qfq | 6,441,513 | 52,388,966 | 0.99% |
| 2024-05-13 | 8.12 | 8.15 | 7.94 | 8.06 | 7.81 | qfq | 9,678,448 | 77,892,720 | -1.23% |
| 2024-05-10 | 8.30 | 8.37 | 8.10 | 8.16 | 7.90 | qfq | 10,531,920 | 86,229,247 | -1.92% |
| 2024-05-09 | 8.22 | 8.36 | 8.15 | 8.32 | 8.06 | qfq | 8,040,045 | 66,789,073 | 1.22% |
| 2024-05-08 | 8.42 | 8.44 | 8.21 | 8.22 | 7.96 | qfq | 10,100,195 | 83,518,494 | -2.61% |
| 2024-05-07 | 8.43 | 8.54 | 8.40 | 8.44 | 8.17 | qfq | 9,091,100 | 76,837,578 | -0.47% |
| 2024-05-06 | 8.61 | 8.64 | 8.45 | 8.48 | 8.21 | qfq | 13,486,800 | 115,221,416 | 0.36% |
| 2024-04-30 | 8.50 | 8.58 | 8.38 | 8.45 | 8.18 | qfq | 14,281,416 | 120,738,457 | -1.52% |
| 2024-04-29 | 8.35 | 8.61 | 8.31 | 8.58 | 8.31 | qfq | 19,288,820 | 163,836,439 | 4.00% |
| 2024-04-26 | 7.98 | 8.29 | 7.98 | 8.25 | 7.99 | qfq | 14,449,654 | 118,262,516 | 2.87% |
| 2024-04-25 | 7.92 | 8.15 | 7.87 | 8.02 | 7.77 | qfq | 14,979,472 | 120,640,887 | 0.88% |
| 2024-04-24 | 7.65 | 7.95 | 7.64 | 7.95 | 7.70 | qfq | 15,728,332 | 123,367,964 | 4.74% |
| 2024-04-23 | 7.62 | 7.68 | 7.52 | 7.59 | 7.35 | qfq | 10,251,401 | 77,977,039 | -0.26% |
| 2024-04-22 | 7.56 | 7.75 | 7.40 | 7.61 | 7.37 | qfq | 10,538,275 | 79,985,378 | 0.00% |
| 2024-04-19 | 7.67 | 7.76 | 7.57 | 7.61 | 7.37 | qfq | 13,200,252 | 100,883,688 | -1.30% |
| 2024-04-18 | 7.73 | 7.86 | 7.62 | 7.71 | 7.47 | qfq | 13,862,925 | 107,600,852 | -0.26% |
| 2024-04-17 | 7.53 | 7.77 | 7.53 | 7.73 | 7.49 | qfq | 14,488,278 | 111,347,275 | 3.62% |
| 2024-04-16 | 7.78 | 7.84 | 7.45 | 7.46 | 7.22 | qfq | 16,871,479 | 128,293,060 | -4.60% |
| 2024-04-15 | 7.95 | 8.04 | 7.72 | 7.82 | 7.57 | qfq | 14,282,380 | 112,490,062 | -1.51% |
| 2024-04-12 | 8.08 | 8.13 | 7.93 | 7.94 | 7.69 | qfq | 8,173,283 | 65,404,802 | -1.61% |
| 2024-04-11 | 8.00 | 8.17 | 7.95 | 8.07 | 7.82 | qfq | 9,386,458 | 76,009,318 | 0.50% |
| 2024-04-10 | 8.26 | 8.27 | 7.99 | 8.03 | 7.78 | qfq | 10,821,500 | 87,457,271 | -3.14% |
| 2024-04-09 | 8.20 | 8.33 | 8.17 | 8.29 | 8.03 | qfq | 8,645,036 | 71,478,891 | 1.97% |
| 2024-04-08 | 8.32 | 8.32 | 8.13 | 8.13 | 7.87 | qfq | 10,306,869 | 84,635,734 | -2.28% |
| 2024-04-03 | 8.46 | 8.48 | 8.27 | 8.32 | 8.06 | qfq | 10,763,458 | 89,715,068 | -2.00% |
| 2024-04-02 | 8.70 | 8.70 | 8.43 | 8.49 | 8.22 | qfq | 10,617,768 | 90,272,085 | -1.85% |
| 2024-04-01 | 8.55 | 8.67 | 8.55 | 8.65 | 8.38 | qfq | 10,692,985 | 92,206,951 | 1.17% |
| 2024-03-29 | 8.47 | 8.55 | 8.31 | 8.55 | 8.28 | qfq | 9,253,288 | 77,935,930 | 0.47% |
| 2024-03-28 | 8.25 | 8.55 | 8.22 | 8.51 | 8.24 | qfq | 11,981,179 | 101,153,060 | 3.28% |
| 2024-03-27 | 8.64 | 8.66 | 8.23 | 8.24 | 7.98 | qfq | 14,857,996 | 124,661,340 | -5.07% |
| 2024-03-26 | 8.74 | 8.87 | 8.55 | 8.68 | 8.41 | qfq | 12,050,111 | 104,818,392 | -1.70% |
| 2024-03-25 | 9.03 | 9.19 | 8.81 | 8.83 | 8.55 | qfq | 14,889,965 | 134,291,408 | -2.11% |
| 2024-03-22 | 9.04 | 9.12 | 8.85 | 9.02 | 8.74 | qfq | 15,801,551 | 142,105,310 | -0.88% |
| 2024-03-21 | 9.23 | 9.25 | 9.04 | 9.10 | 8.81 | qfq | 12,008,750 | 109,584,003 | -0.44% |
| 2024-03-20 | 8.94 | 9.24 | 8.94 | 9.14 | 8.85 | qfq | 16,083,045 | 146,384,634 | 1.56% |
| 2024-03-19 | 9.02 | 9.09 | 8.93 | 9.00 | 8.72 | qfq | 10,768,433 | 97,049,261 | -0.77% |
| 2024-03-18 | 8.94 | 9.10 | 8.87 | 9.07 | 8.78 | qfq | 18,894,900 | 169,972,224 | 2.49% |
| 2024-03-15 | 8.72 | 8.88 | 8.65 | 8.85 | 8.57 | qfq | 11,711,597 | 102,648,833 | 0.91% |
| 2024-03-14 | 8.99 | 8.99 | 8.67 | 8.77 | 8.49 | qfq | 15,487,663 | 136,252,830 | -2.45% |
| 2024-03-13 | 8.85 | 9.11 | 8.75 | 8.99 | 8.71 | qfq | 19,326,989 | 172,718,286 | 1.58% |
| 2024-03-12 | 8.79 | 9.17 | 8.76 | 8.85 | 8.57 | qfq | 29,260,658 | 262,155,982 | 1.84% |
| 2024-03-11 | 8.36 | 8.82 | 8.25 | 8.69 | 8.42 | qfq | 25,202,775 | 217,753,929 | 4.07% |
| 2024-03-08 | 8.25 | 8.37 | 8.16 | 8.35 | 8.09 | qfq | 9,580,017 | 79,169,693 | 1.21% |
| 2024-03-07 | 8.51 | 8.54 | 8.25 | 8.25 | 7.99 | qfq | 9,555,805 | 80,061,267 | -2.48% |
| 2024-03-06 | 8.41 | 8.56 | 8.32 | 8.46 | 8.19 | qfq | 9,337,300 | 78,811,346 | 0.48% |
| 2024-03-05 | 8.47 | 8.55 | 8.37 | 8.42 | 8.15 | qfq | 11,712,560 | 99,075,295 | -1.64% |
| 2024-03-04 | 8.68 | 8.73 | 8.43 | 8.56 | 8.29 | qfq | 12,987,160 | 110,984,869 | -1.04% |
| 2024-03-01 | 8.43 | 8.66 | 8.40 | 8.65 | 8.38 | qfq | 16,770,740 | 143,202,115 | 2.49% |
| 2024-02-29 | 8.13 | 8.49 | 8.13 | 8.44 | 8.17 | qfq | 16,110,647 | 134,873,757 | 3.43% |
| 2024-02-28 | 8.59 | 8.80 | 8.16 | 8.16 | 7.90 | qfq | 26,383,190 | 224,726,592 | -4.11% |
| 2024-02-27 | 8.15 | 8.51 | 8.13 | 8.51 | 8.24 | qfq | 15,433,345 | 128,787,843 | 3.40% |
| 2024-02-26 | 8.19 | 8.35 | 8.09 | 8.23 | 7.97 | qfq | 13,570,154 | 111,619,960 | 0.49% |
| 2024-02-23 | 8.06 | 8.19 | 7.97 | 8.19 | 7.93 | qfq | 13,893,152 | 112,304,861 | 1.99% |
| 2024-02-22 | 7.90 | 8.09 | 7.89 | 8.03 | 7.78 | qfq | 13,175,004 | 105,504,704 | 2.42% |
| 2024-02-21 | 7.77 | 8.08 | 7.73 | 7.84 | 7.59 | qfq | 15,277,734 | 121,183,805 | -0.51% |
| 2024-02-20 | 7.80 | 7.89 | 7.69 | 7.88 | 7.63 | qfq | 12,409,350 | 96,921,635 | 0.38% |
| 2024-02-19 | 7.92 | 8.00 | 7.69 | 7.85 | 7.60 | qfq | 18,175,559 | 142,162,213 | 1.03% |
| 2024-02-08 | 7.46 | 7.90 | 7.36 | 7.77 | 7.53 | qfq | 21,913,627 | 169,804,462 | 5.57% |
| 2024-02-07 | 7.03 | 7.43 | 7.01 | 7.36 | 7.13 | qfq | 23,437,136 | 171,573,315 | 4.69% |
| 2024-02-06 | 6.35 | 7.04 | 6.28 | 7.03 | 6.81 | qfq | 24,683,324 | 165,912,093 | 9.84% |
| 2024-02-05 | 6.99 | 7.00 | 6.40 | 6.40 | 6.20 | qfq | 33,022,326 | 217,855,944 | -9.99% |
| 2024-02-02 | 7.53 | 7.72 | 6.81 | 7.11 | 6.89 | qfq | 24,660,386 | 177,164,011 | -5.58% |
| 2024-02-01 | 7.58 | 7.78 | 7.43 | 7.53 | 7.29 | qfq | 13,040,521 | 98,867,632 | -1.57% |
| 2024-01-31 | 8.00 | 8.03 | 7.61 | 7.65 | 7.41 | qfq | 14,861,287 | 115,501,779 | -4.49% |
| 2024-01-30 | 8.11 | 8.27 | 7.99 | 8.01 | 7.76 | qfq | 10,885,366 | 88,377,252 | -1.84% |
| 2024-01-29 | 8.40 | 8.43 | 8.15 | 8.16 | 7.90 | qfq | 10,170,289 | 83,813,629 | -2.51% |
| 2024-01-26 | 8.45 | 8.55 | 8.34 | 8.37 | 8.11 | qfq | 15,110,508 | 127,242,078 | -1.18% |
| 2024-01-25 | 8.02 | 8.51 | 7.93 | 8.47 | 8.20 | qfq | 24,947,690 | 205,739,492 | 7.90% |
| 2024-01-24 | 7.70 | 7.85 | 7.47 | 7.85 | 7.60 | qfq | 14,127,614 | 108,166,275 | 2.35% |
| 2024-01-23 | 7.55 | 7.70 | 7.44 | 7.67 | 7.43 | qfq | 12,678,537 | 96,208,190 | 1.32% |
| 2024-01-22 | 8.09 | 8.16 | 7.42 | 7.57 | 7.33 | qfq | 21,730,800 | 168,076,094 | -6.54% |
| 2024-01-19 | 8.15 | 8.20 | 8.08 | 8.10 | 7.84 | qfq | 6,910,100 | 56,213,422 | -0.98% |
| 2024-01-18 | 8.27 | 8.30 | 7.94 | 8.18 | 7.92 | qfq | 15,650,100 | 126,424,753 | -1.09% |
| 2024-01-17 | 8.47 | 8.48 | 8.26 | 8.27 | 8.01 | qfq | 7,338,168 | 61,418,110 | -2.71% |
| 2024-01-16 | 8.50 | 8.52 | 8.36 | 8.50 | 8.23 | qfq | 7,581,935 | 63,944,572 | -0.23% |
| 2024-01-15 | 8.56 | 8.60 | 8.46 | 8.52 | 8.25 | qfq | 7,776,935 | 66,242,221 | -0.93% |
| 2024-01-12 | 8.63 | 8.71 | 8.57 | 8.60 | 8.33 | qfq | 7,271,803 | 62,808,818 | -1.26% |
| 2024-01-11 | 8.48 | 8.71 | 8.47 | 8.71 | 8.44 | qfq | 9,609,033 | 82,814,311 | 2.59% |
| 2024-01-10 | 8.54 | 8.57 | 8.38 | 8.49 | 8.22 | qfq | 9,004,271 | 76,287,583 | -0.93% |
| 2024-01-09 | 8.57 | 8.62 | 8.48 | 8.57 | 8.30 | qfq | 10,383,764 | 88,841,802 | 0.23% |
| 2024-01-08 | 8.81 | 8.81 | 8.53 | 8.55 | 8.28 | qfq | 17,536,974 | 151,544,260 | -3.82% |
| 2024-01-05 | 9.05 | 9.08 | 8.80 | 8.89 | 8.61 | qfq | 12,022,600 | 107,154,056 | -1.55% |
| 2024-01-04 | 9.11 | 9.13 | 9.00 | 9.03 | 8.75 | qfq | 8,420,100 | 76,192,048 | -1.31% |
| 2024-01-03 | 9.16 | 9.23 | 9.03 | 9.15 | 8.86 | qfq | 9,182,128 | 83,806,618 | -0.54% |
| 2024-01-02 | 9.25 | 9.29 | 9.20 | 9.20 | 8.91 | qfq | 9,606,455 | 88,762,425 | -0.54% |
| 2023-12-29 | 9.10 | 9.30 | 9.09 | 9.25 | 8.96 | qfq | 14,931,496 | 137,617,432 | 1.31% |
| 2023-12-28 | 8.96 | 9.16 | 8.85 | 9.13 | 8.84 | qfq | 12,207,177 | 110,644,809 | 1.44% |
| 2023-12-27 | 8.96 | 9.02 | 8.89 | 9.00 | 8.72 | qfq | 10,351,850 | 92,663,729 | 0.45% |
| 2023-12-26 | 9.12 | 9.16 | 8.88 | 8.96 | 8.68 | qfq | 11,496,932 | 103,005,578 | -1.97% |
| 2023-12-25 | 9.11 | 9.24 | 9.04 | 9.14 | 8.85 | qfq | 9,663,400 | 88,175,528 | -0.22% |
| 2023-12-22 | 9.35 | 9.35 | 9.09 | 9.16 | 8.87 | qfq | 13,337,433 | 122,465,282 | -2.03% |
| 2023-12-21 | 9.29 | 9.43 | 9.14 | 9.35 | 9.06 | qfq | 11,873,998 | 110,301,909 | 0.32% |
| 2023-12-20 | 9.56 | 9.59 | 9.30 | 9.32 | 9.03 | qfq | 11,668,953 | 110,096,483 | -2.41% |
| 2023-12-19 | 9.57 | 9.67 | 9.46 | 9.55 | 9.25 | qfq | 8,219,475 | 78,662,963 | -0.42% |
| 2023-12-18 | 9.74 | 9.84 | 9.56 | 9.59 | 9.29 | qfq | 9,437,896 | 91,425,933 | -1.94% |
| 2023-12-15 | 9.90 | 9.93 | 9.76 | 9.78 | 9.47 | qfq | 9,453,592 | 92,860,338 | -0.71% |
| 2023-12-14 | 9.96 | 10.03 | 9.85 | 9.85 | 9.54 | qfq | 9,318,686 | 92,514,575 | -0.61% |
| 2023-12-13 | 9.97 | 10.05 | 9.90 | 9.91 | 9.60 | qfq | 13,812,367 | 138,041,696 | -0.90% |
| 2023-12-12 | 9.94 | 10.02 | 9.88 | 10.00 | 9.68 | qfq | 16,977,706 | 169,160,148 | 0.60% |
| 2023-12-11 | 9.83 | 9.97 | 9.45 | 9.94 | 9.63 | qfq | 24,154,820 | 235,744,135 | 0.30% |
| 2023-12-08 | 9.72 | 9.92 | 9.71 | 9.91 | 9.60 | qfq | 26,578,281 | 261,085,507 | 1.75% |
| 2023-12-07 | 9.55 | 9.79 | 9.52 | 9.74 | 9.43 | qfq | 15,825,879 | 153,327,011 | 1.78% |
| 2023-12-06 | 9.58 | 9.65 | 9.35 | 9.57 | 9.27 | qfq | 12,085,939 | 114,832,045 | -0.10% |
| 2023-12-05 | 9.90 | 9.90 | 9.58 | 9.58 | 9.28 | qfq | 13,799,024 | 133,472,163 | -3.52% |
| 2023-12-04 | 9.90 | 10.04 | 9.85 | 9.93 | 9.62 | qfq | 15,387,429 | 153,409,717 | 0.10% |
| 2023-12-01 | 9.58 | 9.95 | 9.54 | 9.92 | 9.61 | qfq | 12,602,705 | 123,071,740 | 3.55% |
| 2023-11-30 | 9.72 | 9.73 | 9.49 | 9.58 | 9.28 | qfq | 10,418,128 | 99,876,498 | -1.24% |
| 2023-11-29 | 9.83 | 9.84 | 9.70 | 9.70 | 9.39 | qfq | 8,656,696 | 84,529,229 | -1.42% |
| 2023-11-28 | 9.84 | 9.87 | 9.67 | 9.84 | 9.53 | qfq | 8,951,900 | 87,570,477 | 0.10% |
| 2023-11-27 | 9.83 | 9.98 | 9.78 | 9.83 | 9.52 | qfq | 10,810,403 | 106,554,741 | 0.00% |
| 2023-11-24 | 10.00 | 10.00 | 9.78 | 9.83 | 9.52 | qfq | 10,203,500 | 100,433,081 | -1.80% |
| 2023-11-23 | 9.87 | 10.02 | 9.77 | 10.01 | 9.69 | qfq | 9,310,705 | 92,345,169 | 1.11% |
| 2023-11-22 | 9.92 | 10.06 | 9.88 | 9.90 | 9.59 | qfq | 9,452,396 | 94,276,798 | -0.70% |
| 2023-11-21 | 10.07 | 10.10 | 9.93 | 9.97 | 9.66 | qfq | 10,031,210 | 100,432,765 | -0.89% |
| 2023-11-20 | 10.08 | 10.10 | 9.96 | 10.06 | 9.74 | qfq | 11,784,645 | 118,252,237 | -0.20% |
| 2023-11-17 | 9.96 | 10.08 | 9.92 | 10.08 | 9.76 | qfq | 11,359,474 | 113,675,572 | 1.20% |
| 2023-11-16 | 10.02 | 10.07 | 9.94 | 9.96 | 9.65 | qfq | 8,911,401 | 89,133,454 | -0.60% |
| 2023-11-15 | 10.07 | 10.14 | 9.97 | 10.02 | 9.70 | qfq | 12,404,443 | 124,441,157 | 0.30% |
| 2023-11-14 | 9.90 | 10.04 | 9.87 | 9.99 | 9.68 | qfq | 12,161,893 | 121,311,789 | 1.22% |
| 2023-11-13 | 9.71 | 9.91 | 9.70 | 9.87 | 9.56 | qfq | 10,385,367 | 102,204,140 | 2.28% |
| 2023-11-10 | 9.73 | 9.76 | 9.61 | 9.65 | 9.35 | qfq | 9,114,000 | 88,132,271 | -1.23% |
| 2023-11-09 | 9.78 | 9.89 | 9.73 | 9.77 | 9.46 | qfq | 10,509,191 | 103,001,780 | -0.31% |
| 2023-11-08 | 9.76 | 9.92 | 9.72 | 9.80 | 9.49 | qfq | 13,442,186 | 131,978,748 | 0.41% |
| 2023-11-07 | 9.76 | 9.81 | 9.67 | 9.76 | 9.45 | qfq | 15,890,324 | 154,740,449 | 0.00% |
| 2023-11-06 | 9.69 | 9.78 | 9.69 | 9.76 | 9.45 | qfq | 13,555,980 | 132,181,266 | 1.46% |
| 2023-11-03 | 9.45 | 9.68 | 9.44 | 9.62 | 9.32 | qfq | 9,409,501 | 90,415,764 | 2.12% |
| 2023-11-02 | 9.56 | 9.61 | 9.40 | 9.42 | 9.12 | qfq | 8,002,860 | 76,250,606 | -1.46% |
| 2023-11-01 | 9.55 | 9.66 | 9.51 | 9.56 | 9.26 | qfq | 7,231,301 | 69,179,610 | 0.21% |
| 2023-10-31 | 9.66 | 9.72 | 9.49 | 9.54 | 9.24 | qfq | 10,286,243 | 98,488,490 | -1.34% |
| 2023-10-30 | 9.35 | 9.73 | 9.31 | 9.67 | 9.37 | qfq | 16,233,933 | 155,582,826 | 3.20% |
| 2023-10-27 | 9.30 | 9.39 | 9.18 | 9.37 | 9.07 | qfq | 10,742,669 | 99,892,730 | 0.54% |
| 2023-10-26 | 9.13 | 9.35 | 9.11 | 9.32 | 9.03 | qfq | 9,221,391 | 85,288,607 | 1.19% |
| 2023-10-25 | 9.02 | 9.30 | 8.98 | 9.21 | 8.92 | qfq | 15,334,235 | 140,758,615 | 2.56% |
| 2023-10-24 | 9.02 | 9.10 | 8.72 | 8.98 | 8.70 | qfq | 16,297,678 | 145,139,245 | -1.21% |
| 2023-10-23 | 9.15 | 9.16 | 8.95 | 9.09 | 8.80 | qfq | 11,295,367 | 102,102,734 | -1.20% |
| 2023-10-20 | 9.51 | 9.60 | 9.12 | 9.20 | 8.91 | qfq | 21,112,306 | 196,243,180 | -3.97% |
| 2023-10-19 | 9.69 | 9.85 | 9.56 | 9.58 | 9.28 | qfq | 10,095,436 | 98,121,501 | -1.84% |
| 2023-10-18 | 9.86 | 9.86 | 9.58 | 9.76 | 9.45 | qfq | 10,160,242 | 98,560,810 | -1.31% |
| 2023-10-17 | 9.87 | 9.94 | 9.79 | 9.89 | 9.58 | qfq | 6,398,516 | 63,163,316 | 0.20% |
| 2023-10-16 | 9.92 | 9.92 | 9.75 | 9.87 | 9.56 | qfq | 8,522,377 | 83,721,853 | -0.60% |
| 2023-10-13 | 9.96 | 10.02 | 9.90 | 9.93 | 9.62 | qfq | 8,162,833 | 81,338,710 | -0.60% |
| 2023-10-12 | 10.07 | 10.07 | 9.94 | 9.99 | 9.68 | qfq | 8,956,238 | 89,505,536 | -0.10% |
| 2023-10-11 | 9.93 | 10.09 | 9.81 | 10.00 | 9.68 | qfq | 13,173,783 | 131,613,004 | 1.32% |
| 2023-10-10 | 9.77 | 9.91 | 9.76 | 9.87 | 9.56 | qfq | 11,119,305 | 109,714,828 | 1.44% |
| 2023-10-09 | 9.74 | 9.81 | 9.67 | 9.73 | 9.42 | qfq | 9,322,909 | 90,701,578 | -0.41% |
| 2023-09-28 | 9.81 | 9.84 | 9.75 | 9.77 | 9.46 | qfq | 8,648,950 | 84,657,604 | -0.10% |
| 2023-09-27 | 9.79 | 9.86 | 9.74 | 9.78 | 9.47 | qfq | 7,743,094 | 75,870,903 | -0.41% |
| 2023-09-26 | 9.78 | 9.93 | 9.75 | 9.82 | 9.51 | qfq | 8,263,295 | 81,317,259 | 0.51% |
| 2023-09-25 | 9.94 | 9.98 | 9.74 | 9.77 | 9.46 | qfq | 11,273,700 | 110,618,901 | -2.20% |
| 2023-09-22 | 9.73 | 10.00 | 9.73 | 9.99 | 9.68 | qfq | 13,062,190 | 129,303,513 | 1.83% |
| 2023-09-21 | 9.79 | 9.87 | 9.73 | 9.81 | 9.50 | qfq | 9,447,781 | 92,451,073 | -0.51% |
| 2023-09-20 | 9.87 | 10.00 | 9.81 | 9.86 | 9.55 | qfq | 10,893,911 | 107,536,214 | -0.50% |
| 2023-09-19 | 9.92 | 9.99 | 9.85 | 9.91 | 9.60 | qfq | 10,581,299 | 104,898,137 | -0.10% |
| 2023-09-18 | 9.90 | 9.99 | 9.79 | 9.92 | 9.61 | qfq | 14,188,799 | 140,716,333 | -1.49% |
| 2023-09-15 | 10.00 | 10.09 | 9.91 | 10.07 | 9.75 | qfq | 19,534,413 | 195,204,868 | -0.20% |
| 2023-09-14 | 10.10 | 10.17 | 10.00 | 10.09 | 9.77 | qfq | 15,325,169 | 154,340,245 | -0.39% |
| 2023-09-13 | 10.35 | 10.35 | 10.01 | 10.13 | 9.81 | qfq | 17,087,984 | 173,410,343 | -2.41% |
| 2023-09-12 | 10.32 | 10.47 | 10.31 | 10.38 | 10.05 | qfq | 16,484,681 | 171,101,960 | 0.97% |
| 2023-09-11 | 10.28 | 10.35 | 10.14 | 10.28 | 9.96 | qfq | 11,407,617 | 116,915,225 | 0.59% |
| 2023-09-08 | 10.08 | 10.32 | 9.98 | 10.22 | 9.90 | qfq | 12,122,950 | 123,100,770 | 1.09% |
| 2023-09-07 | 10.16 | 10.28 | 10.08 | 10.11 | 9.79 | qfq | 11,085,604 | 112,810,550 | -0.69% |
| 2023-09-06 | 10.03 | 10.22 | 9.96 | 10.18 | 9.86 | qfq | 10,308,435 | 104,301,416 | 0.99% |
| 2023-09-05 | 10.18 | 10.22 | 10.05 | 10.08 | 9.76 | qfq | 8,117,244 | 82,305,978 | -0.98% |
| 2023-09-04 | 10.09 | 10.19 | 9.98 | 10.18 | 9.86 | qfq | 10,135,231 | 102,241,275 | 1.29% |
| 2023-09-01 | 10.16 | 10.18 | 10.01 | 10.05 | 9.73 | qfq | 7,568,100 | 76,176,577 | -0.99% |
| 2023-08-31 | 10.00 | 10.24 | 9.95 | 10.15 | 9.83 | qfq | 14,865,510 | 149,991,134 | 1.00% |
| 2023-08-30 | 9.96 | 10.08 | 9.85 | 10.05 | 9.73 | qfq | 14,483,087 | 144,643,300 | 1.41% |
| 2023-08-29 | 9.49 | 9.96 | 9.48 | 9.91 | 9.60 | qfq | 18,892,901 | 185,198,160 | 5.09% |
| 2023-08-28 | 10.00 | 10.05 | 9.41 | 9.43 | 9.13 | qfq | 17,575,968 | 171,602,009 | 0.11% |
| 2023-08-25 | 9.69 | 9.69 | 9.27 | 9.42 | 9.12 | qfq | 16,137,917 | 152,250,711 | -2.69% |
| 2023-08-24 | 9.85 | 9.89 | 9.66 | 9.68 | 9.37 | qfq | 10,721,516 | 104,609,526 | -1.43% |
| 2023-08-23 | 9.94 | 10.00 | 9.78 | 9.82 | 9.51 | qfq | 10,730,771 | 105,813,986 | -1.80% |
| 2023-08-22 | 9.89 | 10.00 | 9.71 | 10.00 | 9.68 | qfq | 14,180,198 | 139,875,460 | 2.04% |
| 2023-08-21 | 9.81 | 9.97 | 9.77 | 9.80 | 9.49 | qfq | 9,044,228 | 89,295,168 | -0.10% |
| 2023-08-18 | 10.03 | 10.10 | 9.81 | 9.81 | 9.50 | qfq | 12,489,958 | 123,999,768 | -2.39% |
| 2023-08-17 | 10.05 | 10.08 | 9.76 | 10.05 | 9.73 | qfq | 13,548,921 | 134,897,304 | 0.10% |
| 2023-08-16 | 10.10 | 10.22 | 9.97 | 10.04 | 9.72 | qfq | 11,871,197 | 119,529,786 | -1.28% |
| 2023-08-15 | 10.37 | 10.41 | 10.07 | 10.17 | 9.85 | qfq | 11,104,730 | 113,000,743 | -2.12% |
| 2023-08-14 | 10.19 | 10.39 | 10.16 | 10.39 | 10.06 | qfq | 11,543,209 | 118,435,788 | 0.97% |
| 2023-08-11 | 10.50 | 10.54 | 10.28 | 10.29 | 9.97 | qfq | 10,801,234 | 112,160,589 | -2.37% |
| 2023-08-10 | 10.51 | 10.61 | 10.45 | 10.54 | 10.21 | qfq | 7,060,800 | 74,279,026 | 0.38% |
| 2023-08-09 | 10.53 | 10.69 | 10.46 | 10.50 | 10.17 | qfq | 10,099,600 | 106,685,345 | -0.66% |
| 2023-08-08 | 10.63 | 10.70 | 10.54 | 10.57 | 10.24 | qfq | 12,011,375 | 127,374,730 | -1.03% |
| 2023-08-07 | 10.53 | 10.72 | 10.50 | 10.68 | 10.34 | qfq | 18,947,872 | 201,273,504 | 1.33% |
| 2023-08-04 | 10.44 | 10.63 | 10.41 | 10.54 | 10.21 | qfq | 19,509,211 | 205,731,911 | 1.44% |
| 2023-08-03 | 10.34 | 10.41 | 10.32 | 10.39 | 10.06 | qfq | 8,583,950 | 89,103,988 | 0.10% |
| 2023-08-02 | 10.38 | 10.44 | 10.34 | 10.38 | 10.05 | qfq | 8,967,387 | 93,029,926 | 0.10% |
| 2023-08-01 | 10.37 | 10.43 | 10.29 | 10.37 | 10.04 | qfq | 12,220,189 | 126,721,376 | 0.29% |
| 2023-07-31 | 10.28 | 10.39 | 10.25 | 10.34 | 10.01 | qfq | 12,673,222 | 130,960,585 | 0.88% |
| 2023-07-28 | 10.08 | 10.28 | 10.06 | 10.25 | 9.93 | qfq | 13,705,215 | 139,509,247 | 1.08% |
| 2023-07-27 | 10.20 | 10.33 | 10.11 | 10.14 | 9.82 | qfq | 11,983,483 | 122,611,487 | -0.29% |
| 2023-07-26 | 10.25 | 10.28 | 10.13 | 10.17 | 9.85 | qfq | 10,475,400 | 106,759,059 | -1.07% |
| 2023-07-25 | 10.20 | 10.29 | 10.16 | 10.28 | 9.96 | qfq | 14,079,163 | 144,222,990 | 1.88% |
| 2023-07-24 | 10.03 | 10.22 | 9.97 | 10.09 | 9.77 | qfq | 10,694,355 | 108,156,944 | 0.40% |
| 2023-07-21 | 10.06 | 10.13 | 9.98 | 10.05 | 9.73 | qfq | 11,938,884 | 120,062,554 | -0.30% |
| 2023-07-20 | 10.25 | 10.26 | 10.05 | 10.08 | 9.76 | qfq | 14,813,180 | 150,173,941 | -1.56% |
| 2023-07-19 | 10.30 | 10.36 | 10.16 | 10.24 | 9.92 | qfq | 15,490,841 | 158,543,414 | -0.49% |
| 2023-07-18 | 10.33 | 10.40 | 10.26 | 10.29 | 9.97 | qfq | 12,693,891 | 131,014,602 | -0.68% |
| 2023-07-17 | 10.43 | 10.50 | 10.31 | 10.36 | 10.03 | qfq | 11,967,737 | 124,170,039 | -0.77% |