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
百联股份600827.SH
最近收盘价7.652026-07-17
最近交易日2026-07-17
成交量（股）20,354,933
成交额（元）158,747,781
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-09 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-01 | 2025-08-07 | cash_dividend | 0.265 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-16 | 2024-07-22 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-28 | 2023-08-03 | cash_dividend | 0.12 | — | — | — | 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 | 7.78 | 7.97 | 7.65 | 7.65 | 7.65 | qfq | 20,354,933 | 158,747,781 | -2.30% |
| 2026-07-16 | 7.85 | 7.89 | 7.67 | 7.83 | 7.83 | qfq | 19,572,700 | 152,327,421 | -0.25% |
| 2026-07-15 | 7.60 | 7.90 | 7.50 | 7.85 | 7.85 | qfq | 18,686,600 | 145,756,132 | 0.77% |
| 2026-07-14 | 7.67 | 7.85 | 7.66 | 7.79 | 7.79 | qfq | 14,243,416 | 110,857,931 | 1.96% |
| 2026-07-13 | 7.54 | 7.68 | 7.51 | 7.64 | 7.64 | qfq | 11,430,839 | 86,967,488 | 0.92% |
| 2026-07-10 | 7.48 | 7.62 | 7.38 | 7.57 | 7.57 | qfq | 9,412,568 | 70,809,228 | 1.34% |
| 2026-07-09 | 7.58 | 7.60 | 7.39 | 7.47 | 7.47 | qfq | 10,446,555 | 78,422,673 | -2.86% |
| 2026-07-08 | 7.61 | 7.81 | 7.56 | 7.69 | 7.54 | qfq | 11,180,889 | 86,305,815 | 1.05% |
| 2026-07-07 | 7.81 | 7.81 | 7.58 | 7.61 | 7.46 | qfq | 7,759,331 | 59,321,011 | -2.56% |
| 2026-07-06 | 7.61 | 7.82 | 7.57 | 7.81 | 7.66 | qfq | 11,539,622 | 89,160,623 | 2.63% |
| 2026-07-03 | 7.59 | 7.68 | 7.56 | 7.61 | 7.46 | qfq | 10,689,406 | 81,317,150 | 0.40% |
| 2026-07-02 | 7.51 | 7.61 | 7.44 | 7.58 | 7.43 | qfq | 10,617,489 | 79,939,916 | 0.93% |
| 2026-07-01 | 7.41 | 7.56 | 7.38 | 7.51 | 7.36 | qfq | 11,105,385 | 83,182,036 | 1.35% |
| 2026-06-30 | 7.65 | 7.73 | 7.40 | 7.41 | 7.27 | qfq | 12,667,894 | 95,148,133 | -3.64% |
| 2026-06-29 | 7.58 | 7.76 | 7.43 | 7.69 | 7.54 | qfq | 11,070,117 | 84,577,130 | 1.32% |
| 2026-06-26 | 7.76 | 7.76 | 7.58 | 7.59 | 7.44 | qfq | 8,217,417 | 62,854,029 | -2.19% |
| 2026-06-25 | 7.85 | 7.90 | 7.72 | 7.76 | 7.61 | qfq | 7,962,692 | 62,040,711 | -1.27% |
| 2026-06-24 | 8.08 | 8.08 | 7.84 | 7.86 | 7.71 | qfq | 7,776,350 | 61,601,877 | -1.87% |
| 2026-06-23 | 7.92 | 8.13 | 7.90 | 8.01 | 7.85 | qfq | 9,049,455 | 72,757,794 | 1.01% |
| 2026-06-22 | 7.80 | 7.98 | 7.61 | 7.93 | 7.78 | qfq | 10,180,780 | 79,407,950 | 1.15% |
| 2026-06-18 | 7.98 | 8.00 | 7.82 | 7.84 | 7.69 | qfq | 7,790,535 | 61,324,531 | -1.75% |
| 2026-06-17 | 8.10 | 8.11 | 7.93 | 7.98 | 7.82 | qfq | 8,817,665 | 70,403,913 | -1.48% |
| 2026-06-16 | 8.13 | 8.15 | 8.03 | 8.10 | 7.94 | qfq | 8,888,148 | 71,799,047 | -0.61% |
| 2026-06-15 | 8.07 | 8.19 | 8.02 | 8.15 | 7.99 | qfq | 12,540,959 | 102,001,508 | 0.99% |
| 2026-06-12 | 7.91 | 8.09 | 7.85 | 8.07 | 7.91 | qfq | 11,724,601 | 93,472,043 | 2.28% |
| 2026-06-11 | 8.01 | 8.05 | 7.87 | 7.89 | 7.74 | qfq | 9,416,200 | 74,642,199 | -1.99% |
| 2026-06-10 | 8.01 | 8.07 | 7.94 | 8.05 | 7.89 | qfq | 8,720,158 | 69,861,257 | 0.37% |
| 2026-06-09 | 8.11 | 8.17 | 7.97 | 8.02 | 7.86 | qfq | 10,432,844 | 83,793,858 | -1.47% |
| 2026-06-08 | 8.10 | 8.32 | 8.08 | 8.14 | 7.98 | qfq | 12,811,679 | 104,799,157 | -0.25% |
| 2026-06-05 | 8.07 | 8.33 | 8.07 | 8.16 | 8.00 | qfq | 11,432,523 | 93,691,318 | 1.12% |
| 2026-06-04 | 8.20 | 8.32 | 8.01 | 8.07 | 7.91 | qfq | 12,441,351 | 101,149,553 | -1.71% |
| 2026-06-03 | 8.37 | 8.37 | 8.13 | 8.21 | 8.05 | qfq | 14,632,508 | 120,327,322 | -2.03% |
| 2026-06-02 | 8.53 | 8.62 | 8.38 | 8.38 | 8.22 | qfq | 15,189,673 | 128,813,903 | -1.87% |
| 2026-06-01 | 8.39 | 8.55 | 8.30 | 8.54 | 8.37 | qfq | 17,676,377 | 149,333,092 | 0.59% |
| 2026-05-29 | 8.00 | 8.64 | 7.98 | 8.49 | 8.32 | qfq | 32,897,384 | 276,096,130 | 5.60% |
| 2026-05-28 | 8.14 | 8.26 | 8.01 | 8.04 | 7.88 | qfq | 15,452,600 | 125,880,395 | 0.63% |
| 2026-05-27 | 7.94 | 8.03 | 7.77 | 7.99 | 7.83 | qfq | 12,756,375 | 100,686,823 | 0.88% |
| 2026-05-26 | 7.87 | 7.98 | 7.86 | 7.92 | 7.77 | qfq | 7,241,087 | 57,228,105 | 0.13% |
| 2026-05-25 | 8.02 | 8.03 | 7.89 | 7.91 | 7.76 | qfq | 10,443,189 | 83,000,144 | -1.49% |
| 2026-05-22 | 8.12 | 8.15 | 7.99 | 8.03 | 7.87 | qfq | 12,940,801 | 103,983,793 | -0.99% |
| 2026-05-21 | 8.25 | 8.31 | 8.10 | 8.11 | 7.95 | qfq | 11,085,986 | 90,888,379 | -1.70% |
| 2026-05-20 | 8.30 | 8.34 | 8.21 | 8.25 | 8.09 | qfq | 10,138,036 | 83,693,694 | -1.20% |
| 2026-05-19 | 8.33 | 8.47 | 8.28 | 8.35 | 8.19 | qfq | 14,619,892 | 122,346,287 | 1.09% |
| 2026-05-18 | 8.31 | 8.32 | 8.19 | 8.26 | 8.10 | qfq | 12,963,881 | 107,166,710 | -1.20% |
| 2026-05-15 | 8.58 | 8.60 | 8.28 | 8.36 | 8.20 | qfq | 28,164,072 | 236,698,679 | -3.35% |
| 2026-05-14 | 8.55 | 8.76 | 8.43 | 8.65 | 8.48 | qfq | 40,311,448 | 347,711,645 | 4.59% |
| 2026-05-13 | 8.29 | 8.34 | 8.23 | 8.27 | 8.11 | qfq | 6,538,523 | 54,109,397 | -0.24% |
| 2026-05-12 | 8.44 | 8.44 | 8.26 | 8.29 | 8.13 | qfq | 10,420,486 | 87,003,003 | -1.78% |
| 2026-05-11 | 8.51 | 8.51 | 8.38 | 8.44 | 8.28 | qfq | 12,034,385 | 101,381,832 | -0.47% |
| 2026-05-08 | 8.39 | 8.52 | 8.36 | 8.48 | 8.31 | qfq | 12,522,745 | 105,663,842 | 0.95% |
| 2026-05-07 | 8.49 | 8.60 | 8.39 | 8.40 | 8.24 | qfq | 15,787,387 | 133,808,953 | -0.94% |
| 2026-05-06 | 8.30 | 8.52 | 8.26 | 8.48 | 8.31 | qfq | 27,644,101 | 232,671,206 | 2.54% |
| 2026-04-30 | 8.37 | 8.39 | 8.25 | 8.27 | 8.11 | qfq | 24,406,560 | 202,821,839 | 0.36% |
| 2026-04-29 | 8.19 | 8.27 | 8.19 | 8.24 | 8.08 | qfq | 13,219,588 | 108,692,338 | 0.37% |
| 2026-04-28 | 8.13 | 8.28 | 8.12 | 8.21 | 8.05 | qfq | 14,460,658 | 118,687,568 | 1.11% |
| 2026-04-27 | 8.10 | 8.16 | 8.04 | 8.12 | 7.96 | qfq | 7,928,981 | 64,312,590 | 0.25% |
| 2026-04-24 | 8.08 | 8.15 | 8.03 | 8.10 | 7.94 | qfq | 10,168,900 | 82,120,465 | 0.00% |
| 2026-04-23 | 8.08 | 8.13 | 8.02 | 8.10 | 7.94 | qfq | 7,455,790 | 60,273,001 | 0.37% |
| 2026-04-22 | 8.26 | 8.27 | 8.07 | 8.07 | 7.91 | qfq | 17,989,506 | 146,309,344 | -2.42% |
| 2026-04-21 | 8.25 | 8.29 | 8.18 | 8.27 | 8.11 | qfq | 9,293,686 | 76,470,116 | 0.36% |
| 2026-04-20 | 8.47 | 8.48 | 8.23 | 8.24 | 8.08 | qfq | 15,057,272 | 124,955,561 | 0.12% |
| 2026-04-17 | 8.38 | 8.39 | 8.22 | 8.23 | 8.07 | qfq | 12,460,770 | 103,097,615 | -1.91% |
| 2026-04-16 | 8.50 | 8.53 | 8.36 | 8.39 | 8.23 | qfq | 11,492,115 | 96,657,882 | -1.41% |
| 2026-04-15 | 8.59 | 8.61 | 8.48 | 8.51 | 8.34 | qfq | 7,560,271 | 64,433,835 | -0.70% |
| 2026-04-14 | 8.54 | 8.61 | 8.47 | 8.57 | 8.40 | qfq | 7,065,615 | 60,327,236 | 0.71% |
| 2026-04-13 | 8.40 | 8.54 | 8.40 | 8.51 | 8.34 | qfq | 6,122,258 | 52,012,126 | 0.83% |
| 2026-04-10 | 8.49 | 8.51 | 8.44 | 8.44 | 8.28 | qfq | 4,605,725 | 39,036,356 | -0.12% |
| 2026-04-09 | 8.52 | 8.54 | 8.41 | 8.45 | 8.29 | qfq | 6,628,951 | 56,193,701 | -0.94% |
| 2026-04-08 | 8.48 | 8.56 | 8.47 | 8.53 | 8.36 | qfq | 6,588,350 | 56,087,637 | 1.67% |
| 2026-04-07 | 8.40 | 8.41 | 8.30 | 8.39 | 8.23 | qfq | 5,116,241 | 42,785,979 | 0.24% |
| 2026-04-03 | 8.50 | 8.53 | 8.36 | 8.37 | 8.21 | qfq | 4,315,233 | 36,363,483 | -1.76% |
| 2026-04-02 | 8.55 | 8.55 | 8.45 | 8.52 | 8.35 | qfq | 4,949,929 | 42,050,920 | -0.35% |
| 2026-04-01 | 8.55 | 8.56 | 8.47 | 8.55 | 8.38 | qfq | 7,244,525 | 61,754,672 | 0.71% |
| 2026-03-31 | 8.44 | 8.61 | 8.43 | 8.49 | 8.32 | qfq | 8,663,402 | 74,035,148 | 0.47% |
| 2026-03-30 | 8.30 | 8.48 | 8.28 | 8.45 | 8.29 | qfq | 8,933,566 | 75,229,663 | 1.32% |
| 2026-03-27 | 8.24 | 8.37 | 8.24 | 8.34 | 8.18 | qfq | 7,777,039 | 64,679,343 | 0.36% |
| 2026-03-26 | 8.25 | 8.36 | 8.25 | 8.31 | 8.15 | qfq | 5,970,070 | 49,556,109 | 0.61% |
| 2026-03-25 | 8.24 | 8.29 | 8.20 | 8.26 | 8.10 | qfq | 6,126,700 | 50,615,789 | 0.73% |
| 2026-03-24 | 8.21 | 8.24 | 8.09 | 8.20 | 8.04 | qfq | 6,403,817 | 52,361,463 | 0.86% |
| 2026-03-23 | 8.43 | 8.44 | 8.08 | 8.13 | 7.97 | qfq | 12,492,201 | 102,542,162 | -3.79% |
| 2026-03-20 | 8.53 | 8.60 | 8.45 | 8.45 | 8.29 | qfq | 7,019,421 | 59,789,588 | -0.82% |
| 2026-03-19 | 8.59 | 8.64 | 8.51 | 8.52 | 8.35 | qfq | 8,215,026 | 70,430,593 | -1.27% |
| 2026-03-18 | 8.69 | 8.70 | 8.58 | 8.63 | 8.46 | qfq | 6,930,698 | 59,794,317 | -0.58% |
| 2026-03-17 | 8.67 | 8.74 | 8.65 | 8.68 | 8.51 | qfq | 8,982,530 | 78,131,335 | 0.35% |
| 2026-03-16 | 8.67 | 8.71 | 8.62 | 8.65 | 8.48 | qfq | 6,449,590 | 55,831,621 | -0.23% |
| 2026-03-13 | 8.63 | 8.73 | 8.62 | 8.67 | 8.50 | qfq | 7,926,110 | 68,872,523 | 0.23% |
| 2026-03-12 | 8.66 | 8.71 | 8.63 | 8.65 | 8.48 | qfq | 7,561,417 | 65,487,024 | -0.23% |
| 2026-03-11 | 8.66 | 8.68 | 8.62 | 8.67 | 8.50 | qfq | 5,952,233 | 51,499,301 | 0.00% |
| 2026-03-10 | 8.65 | 8.70 | 8.62 | 8.67 | 8.50 | qfq | 6,705,965 | 58,094,003 | 0.23% |
| 2026-03-09 | 8.56 | 8.65 | 8.54 | 8.65 | 8.48 | qfq | 8,135,055 | 69,878,803 | 0.00% |
| 2026-03-06 | 8.60 | 8.67 | 8.55 | 8.65 | 8.48 | qfq | 6,285,380 | 54,228,531 | 0.93% |
| 2026-03-05 | 8.60 | 8.66 | 8.54 | 8.57 | 8.40 | qfq | 7,900,611 | 67,929,494 | 0.35% |
| 2026-03-04 | 8.70 | 8.75 | 8.51 | 8.54 | 8.37 | qfq | 12,418,873 | 107,079,088 | -2.40% |
| 2026-03-03 | 8.82 | 8.85 | 8.72 | 8.75 | 8.58 | qfq | 10,954,399 | 96,135,028 | -0.57% |
| 2026-03-02 | 8.85 | 8.89 | 8.77 | 8.80 | 8.63 | qfq | 10,561,700 | 93,109,267 | -1.23% |
| 2026-02-27 | 8.88 | 8.92 | 8.87 | 8.91 | 8.74 | qfq | 6,465,997 | 57,568,423 | 0.34% |
| 2026-02-26 | 8.94 | 8.95 | 8.86 | 8.88 | 8.71 | qfq | 10,101,070 | 89,797,372 | -0.78% |
| 2026-02-25 | 8.89 | 9.04 | 8.88 | 8.95 | 8.78 | qfq | 12,647,389 | 113,544,670 | 0.79% |
| 2026-02-24 | 8.92 | 8.98 | 8.87 | 8.88 | 8.71 | qfq | 11,242,788 | 100,031,423 | -0.22% |
| 2026-02-13 | 9.01 | 9.05 | 8.90 | 8.90 | 8.73 | qfq | 10,105,681 | 90,482,340 | -1.22% |
| 2026-02-12 | 9.11 | 9.13 | 8.99 | 9.01 | 8.83 | qfq | 13,067,907 | 117,952,252 | -1.21% |
| 2026-02-11 | 9.16 | 9.18 | 9.10 | 9.12 | 8.94 | qfq | 8,441,340 | 77,126,774 | -0.33% |
| 2026-02-10 | 9.19 | 9.20 | 9.10 | 9.15 | 8.97 | qfq | 12,028,798 | 110,105,819 | -0.54% |
| 2026-02-09 | 9.17 | 9.20 | 9.11 | 9.20 | 9.02 | qfq | 11,963,738 | 109,716,181 | 0.88% |
| 2026-02-06 | 9.23 | 9.26 | 9.12 | 9.12 | 8.94 | qfq | 14,667,476 | 134,789,353 | -1.19% |
| 2026-02-05 | 9.21 | 9.28 | 9.14 | 9.23 | 9.05 | qfq | 17,654,768 | 162,981,968 | 0.76% |
| 2026-02-04 | 9.07 | 9.20 | 9.03 | 9.16 | 8.98 | qfq | 15,715,423 | 143,735,746 | 0.99% |
| 2026-02-03 | 9.05 | 9.13 | 9.02 | 9.07 | 8.89 | qfq | 10,865,672 | 98,529,893 | 0.89% |
| 2026-02-02 | 9.12 | 9.21 | 8.99 | 8.99 | 8.81 | qfq | 15,086,429 | 137,337,517 | -1.64% |
| 2026-01-30 | 9.02 | 9.29 | 9.01 | 9.14 | 8.96 | qfq | 28,783,529 | 263,646,507 | 1.78% |
| 2026-01-29 | 8.92 | 9.02 | 8.84 | 8.98 | 8.80 | qfq | 12,360,921 | 110,586,651 | 0.34% |
| 2026-01-28 | 8.91 | 8.99 | 8.90 | 8.95 | 8.78 | qfq | 11,682,121 | 104,520,468 | 0.11% |
| 2026-01-27 | 9.10 | 9.14 | 8.92 | 8.94 | 8.77 | qfq | 18,459,372 | 165,785,085 | -1.87% |
| 2026-01-26 | 9.21 | 9.23 | 9.06 | 9.11 | 8.93 | qfq | 17,277,038 | 157,454,978 | -1.62% |
| 2026-01-23 | 9.20 | 9.29 | 9.19 | 9.26 | 9.08 | qfq | 12,186,873 | 112,656,315 | 0.76% |
| 2026-01-22 | 9.18 | 9.25 | 9.16 | 9.19 | 9.01 | qfq | 11,607,666 | 106,863,979 | 0.33% |
| 2026-01-21 | 9.26 | 9.33 | 9.13 | 9.16 | 8.98 | qfq | 14,636,071 | 134,764,827 | -1.72% |
| 2026-01-20 | 9.21 | 9.35 | 9.16 | 9.32 | 9.14 | qfq | 16,974,193 | 157,326,456 | 1.64% |
| 2026-01-19 | 9.06 | 9.25 | 9.03 | 9.17 | 8.99 | qfq | 14,573,034 | 133,717,360 | 1.33% |
| 2026-01-16 | 9.27 | 9.28 | 9.03 | 9.05 | 8.87 | qfq | 18,992,595 | 173,043,769 | -2.16% |
| 2026-01-15 | 9.20 | 9.29 | 9.17 | 9.25 | 9.07 | qfq | 13,413,462 | 123,896,607 | 0.33% |
| 2026-01-14 | 9.28 | 9.43 | 9.14 | 9.22 | 9.04 | qfq | 20,748,967 | 193,001,047 | -0.43% |
| 2026-01-13 | 9.35 | 9.50 | 9.23 | 9.26 | 9.08 | qfq | 27,027,453 | 252,942,353 | -1.28% |
| 2026-01-12 | 9.22 | 9.38 | 9.21 | 9.38 | 9.20 | qfq | 19,396,631 | 180,427,973 | 1.41% |
| 2026-01-09 | 9.05 | 9.40 | 9.03 | 9.25 | 9.07 | qfq | 27,913,892 | 257,584,451 | 2.10% |
| 2026-01-08 | 9.09 | 9.09 | 9.02 | 9.06 | 8.88 | qfq | 16,303,466 | 147,478,488 | -0.66% |
| 2026-01-07 | 9.04 | 9.26 | 9.02 | 9.12 | 8.94 | qfq | 21,874,405 | 200,190,926 | 0.88% |
| 2026-01-06 | 9.01 | 9.07 | 9.00 | 9.04 | 8.86 | qfq | 15,602,608 | 140,910,457 | 0.33% |
| 2026-01-05 | 8.99 | 9.03 | 8.96 | 9.01 | 8.83 | qfq | 14,554,528 | 130,874,526 | 0.22% |
| 2025-12-31 | 9.04 | 9.10 | 8.92 | 8.99 | 8.81 | qfq | 11,773,967 | 105,926,114 | -0.22% |
| 2025-12-30 | 9.15 | 9.16 | 8.99 | 9.01 | 8.83 | qfq | 14,925,596 | 134,984,818 | -1.64% |
| 2025-12-29 | 9.35 | 9.45 | 9.13 | 9.16 | 8.98 | qfq | 16,779,592 | 155,054,166 | -2.03% |
| 2025-12-26 | 9.36 | 9.43 | 9.30 | 9.35 | 9.17 | qfq | 14,987,461 | 140,225,033 | -0.32% |
| 2025-12-25 | 9.35 | 9.46 | 9.33 | 9.38 | 9.20 | qfq | 13,307,815 | 124,933,808 | 0.43% |
| 2025-12-24 | 9.42 | 9.42 | 9.30 | 9.34 | 9.16 | qfq | 17,487,300 | 163,641,922 | -1.06% |
| 2025-12-23 | 9.52 | 9.53 | 9.36 | 9.44 | 9.26 | qfq | 22,884,012 | 215,865,727 | -1.46% |
| 2025-12-22 | 9.52 | 9.73 | 9.48 | 9.58 | 9.39 | qfq | 34,409,722 | 330,367,169 | 0.10% |
| 2025-12-19 | 9.39 | 9.61 | 9.29 | 9.57 | 9.38 | qfq | 33,046,684 | 313,891,368 | 1.92% |
| 2025-12-18 | 9.16 | 9.46 | 9.16 | 9.39 | 9.21 | qfq | 28,119,126 | 263,036,175 | 1.73% |
| 2025-12-17 | 9.20 | 9.30 | 9.11 | 9.23 | 9.05 | qfq | 16,765,047 | 154,322,534 | 0.33% |
| 2025-12-16 | 9.01 | 9.33 | 9.00 | 9.20 | 9.02 | qfq | 21,763,777 | 200,258,669 | 2.00% |
| 2025-12-15 | 8.90 | 9.08 | 8.89 | 9.02 | 8.84 | qfq | 10,429,534 | 93,820,899 | 1.35% |
| 2025-12-12 | 8.93 | 9.00 | 8.86 | 8.90 | 8.73 | qfq | 8,155,283 | 72,683,511 | -0.34% |
| 2025-12-11 | 9.23 | 9.23 | 8.92 | 8.93 | 8.76 | qfq | 15,372,800 | 138,698,604 | -2.83% |
| 2025-12-10 | 9.08 | 9.22 | 9.06 | 9.19 | 9.01 | qfq | 16,796,213 | 153,940,344 | 1.77% |
| 2025-12-09 | 9.01 | 9.09 | 8.90 | 9.03 | 8.85 | qfq | 8,370,926 | 75,390,801 | 0.00% |
| 2025-12-08 | 8.98 | 9.10 | 8.96 | 9.03 | 8.85 | qfq | 7,824,717 | 70,793,519 | 0.67% |
| 2025-12-05 | 8.90 | 9.00 | 8.84 | 8.97 | 8.80 | qfq | 5,616,500 | 50,174,485 | 0.79% |
| 2025-12-04 | 9.03 | 9.04 | 8.87 | 8.90 | 8.73 | qfq | 7,449,717 | 66,464,468 | -1.44% |
| 2025-12-03 | 9.09 | 9.11 | 9.01 | 9.03 | 8.85 | qfq | 8,882,622 | 80,409,286 | -0.99% |
| 2025-12-02 | 9.07 | 9.16 | 9.04 | 9.12 | 8.94 | qfq | 7,752,895 | 70,604,209 | 0.22% |
| 2025-12-01 | 9.04 | 9.12 | 9.01 | 9.10 | 8.92 | qfq | 9,717,100 | 88,149,867 | 0.66% |
| 2025-11-28 | 8.77 | 9.11 | 8.72 | 9.04 | 8.86 | qfq | 16,290,340 | 146,169,745 | 2.73% |
| 2025-11-27 | 8.88 | 8.96 | 8.79 | 8.80 | 8.63 | qfq | 8,941,733 | 79,118,263 | -0.79% |
| 2025-11-26 | 8.75 | 8.88 | 8.74 | 8.87 | 8.70 | qfq | 8,938,262 | 78,854,080 | 1.49% |
| 2025-11-25 | 8.72 | 8.78 | 8.70 | 8.74 | 8.57 | qfq | 6,979,581 | 61,066,437 | 0.34% |
| 2025-11-24 | 8.71 | 8.79 | 8.69 | 8.71 | 8.54 | qfq | 6,967,700 | 60,834,430 | 0.00% |
| 2025-11-21 | 8.93 | 9.02 | 8.71 | 8.71 | 8.54 | qfq | 14,148,836 | 124,852,269 | -2.90% |
| 2025-11-20 | 9.12 | 9.12 | 8.96 | 8.97 | 8.80 | qfq | 9,469,700 | 85,327,188 | -1.21% |
| 2025-11-19 | 9.12 | 9.17 | 9.06 | 9.08 | 8.90 | qfq | 6,164,152 | 56,109,689 | -0.55% |
| 2025-11-18 | 9.17 | 9.19 | 9.06 | 9.13 | 8.95 | qfq | 8,787,436 | 80,070,620 | -0.65% |
| 2025-11-17 | 9.20 | 9.24 | 9.14 | 9.19 | 9.01 | qfq | 7,567,724 | 69,530,169 | -0.11% |
| 2025-11-14 | 9.18 | 9.35 | 9.18 | 9.20 | 9.02 | qfq | 9,074,517 | 84,149,599 | -0.33% |
| 2025-11-13 | 9.20 | 9.25 | 9.13 | 9.23 | 9.05 | qfq | 8,645,866 | 79,422,526 | 0.65% |
| 2025-11-12 | 9.25 | 9.33 | 9.16 | 9.17 | 8.99 | qfq | 11,065,278 | 102,117,071 | -0.97% |
| 2025-11-11 | 9.17 | 9.28 | 9.10 | 9.26 | 9.08 | qfq | 15,330,555 | 141,241,149 | 0.98% |
| 2025-11-10 | 8.93 | 9.21 | 8.93 | 9.17 | 8.99 | qfq | 19,864,088 | 181,108,986 | 2.46% |
| 2025-11-07 | 8.91 | 9.00 | 8.89 | 8.95 | 8.78 | qfq | 7,982,370 | 71,448,504 | 0.34% |
| 2025-11-06 | 8.89 | 8.95 | 8.85 | 8.92 | 8.75 | qfq | 7,764,237 | 69,148,909 | 0.34% |
| 2025-11-05 | 8.85 | 8.94 | 8.82 | 8.89 | 8.72 | qfq | 7,250,462 | 64,546,925 | 0.45% |
| 2025-11-04 | 8.94 | 8.95 | 8.83 | 8.85 | 8.68 | qfq | 12,758,073 | 113,394,327 | -1.12% |
| 2025-11-03 | 9.04 | 9.07 | 8.93 | 8.95 | 8.78 | qfq | 16,044,218 | 144,137,125 | -0.89% |
| 2025-10-31 | 9.06 | 9.14 | 8.98 | 9.03 | 8.85 | qfq | 18,073,601 | 163,820,684 | -0.99% |
| 2025-10-30 | 9.16 | 9.23 | 9.10 | 9.12 | 8.94 | qfq | 8,955,631 | 82,092,529 | -0.55% |
| 2025-10-29 | 9.13 | 9.18 | 9.08 | 9.17 | 8.99 | qfq | 7,890,712 | 72,079,999 | 0.44% |
| 2025-10-28 | 9.09 | 9.17 | 9.06 | 9.13 | 8.95 | qfq | 8,281,760 | 75,509,788 | 0.44% |
| 2025-10-27 | 9.12 | 9.15 | 9.07 | 9.09 | 8.91 | qfq | 9,556,575 | 86,996,196 | -0.22% |
| 2025-10-24 | 9.19 | 9.22 | 9.09 | 9.11 | 8.93 | qfq | 8,701,424 | 79,470,573 | -0.76% |
| 2025-10-23 | 9.14 | 9.19 | 9.09 | 9.18 | 9.00 | qfq | 7,046,256 | 64,327,594 | 0.33% |
| 2025-10-22 | 9.12 | 9.17 | 9.08 | 9.15 | 8.97 | qfq | 6,959,426 | 63,540,033 | 0.33% |
| 2025-10-21 | 9.00 | 9.13 | 8.97 | 9.12 | 8.94 | qfq | 8,978,674 | 81,476,243 | 1.56% |
| 2025-10-20 | 9.04 | 9.10 | 8.97 | 8.98 | 8.80 | qfq | 9,354,857 | 84,251,031 | -0.66% |
| 2025-10-17 | 9.15 | 9.20 | 9.01 | 9.04 | 8.86 | qfq | 9,183,434 | 83,508,135 | -1.20% |
| 2025-10-16 | 9.10 | 9.22 | 9.07 | 9.15 | 8.97 | qfq | 13,320,883 | 121,956,198 | 0.55% |
| 2025-10-15 | 9.03 | 9.19 | 9.03 | 9.10 | 8.92 | qfq | 12,431,241 | 113,433,500 | 0.66% |
| 2025-10-14 | 8.96 | 9.10 | 8.95 | 9.04 | 8.86 | qfq | 12,518,619 | 113,158,255 | 1.01% |
| 2025-10-13 | 8.92 | 8.98 | 8.89 | 8.95 | 8.78 | qfq | 11,495,891 | 102,656,862 | -0.78% |
| 2025-10-10 | 8.94 | 9.06 | 8.92 | 9.02 | 8.84 | qfq | 10,249,010 | 92,436,603 | 0.89% |
| 2025-10-09 | 9.00 | 9.01 | 8.90 | 8.94 | 8.77 | qfq | 10,911,634 | 97,571,691 | -0.45% |
| 2025-09-30 | 9.06 | 9.08 | 8.98 | 8.98 | 8.80 | qfq | 10,192,209 | 91,812,943 | -0.55% |
| 2025-09-29 | 9.00 | 9.08 | 8.89 | 9.03 | 8.85 | qfq | 11,031,136 | 99,068,754 | 0.11% |
| 2025-09-26 | 9.00 | 9.11 | 8.97 | 9.02 | 8.84 | qfq | 9,740,112 | 88,208,260 | 0.33% |
| 2025-09-25 | 9.13 | 9.13 | 8.96 | 8.99 | 8.81 | qfq | 12,809,051 | 115,523,588 | -1.32% |
| 2025-09-24 | 9.05 | 9.23 | 9.00 | 9.11 | 8.93 | qfq | 13,124,629 | 119,562,655 | 0.77% |
| 2025-09-23 | 9.23 | 9.26 | 8.94 | 9.04 | 8.86 | qfq | 16,040,803 | 145,062,867 | -2.38% |
| 2025-09-22 | 9.40 | 9.42 | 9.25 | 9.26 | 9.08 | qfq | 11,468,147 | 106,712,095 | -1.59% |
| 2025-09-19 | 9.46 | 9.48 | 9.33 | 9.41 | 9.23 | qfq | 13,259,725 | 124,511,958 | -0.74% |
| 2025-09-18 | 9.59 | 9.71 | 9.41 | 9.48 | 9.30 | qfq | 19,914,660 | 190,958,524 | -1.25% |
| 2025-09-17 | 9.65 | 9.69 | 9.53 | 9.60 | 9.41 | qfq | 11,923,100 | 114,530,502 | -0.31% |
| 2025-09-16 | 9.63 | 9.69 | 9.59 | 9.63 | 9.44 | qfq | 9,190,342 | 88,593,191 | 0.42% |
| 2025-09-15 | 9.65 | 9.72 | 9.55 | 9.59 | 9.40 | qfq | 11,301,484 | 108,524,947 | -0.62% |
| 2025-09-12 | 9.69 | 9.84 | 9.65 | 9.65 | 9.46 | qfq | 15,551,153 | 151,448,083 | -0.52% |
| 2025-09-11 | 9.66 | 9.71 | 9.53 | 9.70 | 9.51 | qfq | 11,504,158 | 110,731,075 | 0.52% |
| 2025-09-10 | 9.55 | 9.72 | 9.53 | 9.65 | 9.46 | qfq | 9,959,240 | 96,128,467 | 0.84% |
| 2025-09-09 | 9.64 | 9.67 | 9.55 | 9.57 | 9.38 | qfq | 10,618,613 | 101,956,600 | -0.73% |
| 2025-09-08 | 9.68 | 9.79 | 9.60 | 9.64 | 9.45 | qfq | 14,043,186 | 135,948,479 | -0.62% |
| 2025-09-05 | 9.64 | 9.72 | 9.35 | 9.70 | 9.51 | qfq | 19,193,283 | 183,151,298 | 1.15% |
| 2025-09-04 | 9.51 | 9.67 | 9.40 | 9.59 | 9.40 | qfq | 24,176,115 | 230,843,903 | 0.74% |
| 2025-09-03 | 9.81 | 9.82 | 9.52 | 9.52 | 9.33 | qfq | 14,946,682 | 144,008,809 | -2.86% |
| 2025-09-02 | 9.89 | 9.91 | 9.75 | 9.80 | 9.61 | qfq | 12,011,963 | 117,901,423 | -0.91% |
| 2025-09-01 | 9.88 | 9.97 | 9.76 | 9.89 | 9.70 | qfq | 17,486,314 | 172,801,781 | 0.10% |
| 2025-08-29 | 9.89 | 9.99 | 9.86 | 9.88 | 9.69 | qfq | 16,063,337 | 159,143,763 | -0.10% |
| 2025-08-28 | 9.86 | 10.06 | 9.68 | 9.89 | 9.70 | qfq | 22,521,472 | 222,538,641 | 0.20% |
| 2025-08-27 | 10.09 | 10.13 | 9.86 | 9.87 | 9.68 | qfq | 18,628,373 | 186,296,460 | -2.08% |
| 2025-08-26 | 10.11 | 10.23 | 10.05 | 10.08 | 9.88 | qfq | 14,931,880 | 151,038,251 | -0.40% |
| 2025-08-25 | 10.11 | 10.25 | 10.05 | 10.12 | 9.92 | qfq | 20,890,768 | 211,684,622 | 0.00% |
| 2025-08-22 | 10.16 | 10.37 | 10.03 | 10.12 | 9.92 | qfq | 23,855,729 | 242,846,022 | 0.70% |
| 2025-08-21 | 9.88 | 10.20 | 9.86 | 10.05 | 9.85 | qfq | 24,135,433 | 241,584,399 | 1.72% |
| 2025-08-20 | 9.80 | 9.88 | 9.72 | 9.88 | 9.69 | qfq | 11,874,676 | 116,390,534 | 0.92% |
| 2025-08-19 | 9.80 | 9.93 | 9.74 | 9.79 | 9.60 | qfq | 13,307,435 | 130,789,908 | 0.20% |
| 2025-08-18 | 9.83 | 9.91 | 9.74 | 9.77 | 9.58 | qfq | 14,925,572 | 146,822,036 | -0.71% |
| 2025-08-15 | 9.67 | 9.88 | 9.62 | 9.84 | 9.65 | qfq | 14,680,892 | 143,366,488 | 1.86% |
| 2025-08-14 | 9.81 | 9.86 | 9.65 | 9.66 | 9.47 | qfq | 16,198,300 | 157,953,649 | -1.73% |
| 2025-08-13 | 10.03 | 10.09 | 9.81 | 9.83 | 9.64 | qfq | 18,235,573 | 180,223,355 | -0.81% |
| 2025-08-12 | 9.95 | 10.13 | 9.89 | 9.91 | 9.72 | qfq | 14,270,122 | 142,485,318 | -0.30% |
| 2025-08-11 | 10.01 | 10.06 | 9.84 | 9.94 | 9.75 | qfq | 16,908,637 | 168,224,138 | -0.90% |
| 2025-08-08 | 9.71 | 10.13 | 9.71 | 10.03 | 9.83 | qfq | 24,127,095 | 241,602,054 | 3.19% |
| 2025-08-07 | 9.98 | 10.02 | 9.68 | 9.72 | 9.53 | qfq | 23,496,183 | 229,582,769 | -4.99% |
| 2025-08-06 | 9.73 | 10.33 | 9.73 | 10.23 | 9.77 | qfq | 50,942,860 | 517,288,759 | 5.03% |
| 2025-08-05 | 9.75 | 9.81 | 9.66 | 9.74 | 9.30 | qfq | 11,225,973 | 109,376,581 | 0.00% |
| 2025-08-04 | 9.87 | 9.87 | 9.68 | 9.74 | 9.30 | qfq | 11,452,853 | 111,707,035 | -1.22% |
| 2025-08-01 | 9.82 | 10.02 | 9.80 | 9.86 | 9.42 | qfq | 15,969,700 | 158,145,439 | 0.20% |
| 2025-07-31 | 9.85 | 9.90 | 9.66 | 9.84 | 9.40 | qfq | 17,277,751 | 168,918,709 | -0.61% |
| 2025-07-30 | 9.77 | 9.93 | 9.70 | 9.90 | 9.46 | qfq | 14,151,519 | 139,131,173 | 1.02% |
| 2025-07-29 | 9.80 | 9.85 | 9.67 | 9.80 | 9.36 | qfq | 11,752,049 | 114,427,202 | 0.00% |
| 2025-07-28 | 9.79 | 9.86 | 9.72 | 9.80 | 9.36 | qfq | 11,201,224 | 109,776,331 | 0.31% |
| 2025-07-25 | 9.80 | 9.87 | 9.72 | 9.77 | 9.33 | qfq | 12,389,747 | 121,169,867 | -0.41% |
| 2025-07-24 | 9.65 | 9.87 | 9.63 | 9.81 | 9.37 | qfq | 20,605,530 | 201,600,351 | 1.98% |
| 2025-07-23 | 9.70 | 9.75 | 9.62 | 9.62 | 9.19 | qfq | 12,547,791 | 121,436,833 | -0.52% |
| 2025-07-22 | 9.65 | 9.71 | 9.57 | 9.67 | 9.24 | qfq | 11,440,134 | 110,257,343 | 0.31% |
| 2025-07-21 | 9.51 | 9.74 | 9.51 | 9.64 | 9.21 | qfq | 18,052,068 | 173,908,929 | 0.63% |
| 2025-07-18 | 9.47 | 9.65 | 9.40 | 9.58 | 9.15 | qfq | 18,021,809 | 172,014,061 | 2.13% |
| 2025-07-17 | 9.43 | 9.58 | 9.35 | 9.38 | 8.96 | qfq | 16,322,101 | 154,413,046 | 0.43% |
| 2025-07-16 | 9.30 | 9.41 | 9.27 | 9.34 | 8.92 | qfq | 10,035,988 | 93,708,620 | 0.86% |
| 2025-07-15 | 9.34 | 9.37 | 9.21 | 9.26 | 8.84 | qfq | 11,283,032 | 104,656,161 | -0.64% |
| 2025-07-14 | 9.42 | 9.45 | 9.31 | 9.32 | 8.90 | qfq | 17,492,250 | 163,864,732 | -2.10% |
| 2025-07-11 | 9.26 | 9.67 | 9.25 | 9.52 | 9.09 | qfq | 31,168,398 | 296,090,596 | 2.81% |
| 2025-07-10 | 9.20 | 9.28 | 9.19 | 9.26 | 8.84 | qfq | 9,011,023 | 83,322,909 | 0.54% |
| 2025-07-09 | 9.16 | 9.25 | 9.15 | 9.21 | 8.80 | qfq | 10,561,297 | 97,195,587 | 0.33% |
| 2025-07-08 | 9.14 | 9.19 | 9.13 | 9.18 | 8.77 | qfq | 6,559,140 | 60,099,016 | 0.33% |
| 2025-07-07 | 9.16 | 9.20 | 9.14 | 9.15 | 8.74 | qfq | 6,908,520 | 63,390,223 | -0.54% |
| 2025-07-04 | 9.15 | 9.23 | 9.13 | 9.20 | 8.79 | qfq | 9,438,094 | 86,619,835 | 0.66% |
| 2025-07-03 | 9.13 | 9.16 | 9.11 | 9.14 | 8.73 | qfq | 5,395,786 | 49,317,099 | 0.11% |
| 2025-07-02 | 9.14 | 9.15 | 9.11 | 9.13 | 8.72 | qfq | 5,786,686 | 52,843,581 | -0.11% |
| 2025-07-01 | 9.15 | 9.17 | 9.10 | 9.14 | 8.73 | qfq | 5,741,075 | 52,374,469 | 0.00% |
| 2025-06-30 | 9.15 | 9.17 | 9.11 | 9.14 | 8.73 | qfq | 7,829,221 | 71,567,729 | -0.11% |
| 2025-06-27 | 9.19 | 9.25 | 9.15 | 9.15 | 8.74 | qfq | 6,345,394 | 58,323,269 | -0.65% |
| 2025-06-26 | 9.29 | 9.29 | 9.19 | 9.21 | 8.80 | qfq | 7,497,209 | 69,210,487 | -0.43% |
| 2025-06-25 | 9.15 | 9.28 | 9.12 | 9.25 | 8.83 | qfq | 11,254,813 | 103,524,075 | 1.65% |
| 2025-06-24 | 9.02 | 9.12 | 9.00 | 9.10 | 8.69 | qfq | 5,463,379 | 49,630,239 | 1.11% |
| 2025-06-23 | 8.99 | 9.02 | 8.95 | 9.00 | 8.60 | qfq | 4,103,874 | 36,900,647 | 0.00% |
| 2025-06-20 | 8.99 | 9.04 | 8.98 | 9.00 | 8.60 | qfq | 4,643,871 | 41,831,995 | 0.22% |
| 2025-06-19 | 9.10 | 9.10 | 8.95 | 8.98 | 8.58 | qfq | 6,989,729 | 62,966,890 | -1.32% |
| 2025-06-18 | 9.13 | 9.15 | 9.06 | 9.10 | 8.69 | qfq | 4,953,581 | 45,061,939 | -0.55% |
| 2025-06-17 | 9.18 | 9.18 | 9.11 | 9.15 | 8.74 | qfq | 5,292,459 | 48,343,829 | -0.11% |
| 2025-06-16 | 9.17 | 9.22 | 9.15 | 9.16 | 8.75 | qfq | 7,953,409 | 72,986,786 | -0.33% |
| 2025-06-13 | 9.24 | 9.27 | 9.16 | 9.19 | 8.78 | qfq | 8,892,500 | 81,846,962 | -0.54% |
| 2025-06-12 | 9.24 | 9.29 | 9.20 | 9.24 | 8.83 | qfq | 7,670,835 | 70,894,603 | 0.00% |
| 2025-06-11 | 9.20 | 9.28 | 9.17 | 9.24 | 8.83 | qfq | 6,528,397 | 60,378,277 | 0.65% |
| 2025-06-10 | 9.30 | 9.33 | 9.16 | 9.18 | 8.77 | qfq | 9,025,385 | 83,344,935 | -1.29% |
| 2025-06-09 | 9.30 | 9.32 | 9.26 | 9.30 | 8.88 | qfq | 7,675,100 | 71,341,395 | -0.11% |
| 2025-06-06 | 9.41 | 9.63 | 9.30 | 9.31 | 8.89 | qfq | 15,592,154 | 146,762,023 | 0.76% |
| 2025-06-05 | 9.33 | 9.33 | 9.21 | 9.24 | 8.83 | qfq | 7,056,048 | 65,292,362 | -0.96% |
| 2025-06-04 | 9.23 | 9.34 | 9.21 | 9.33 | 8.91 | qfq | 7,370,531 | 68,404,551 | 1.30% |
| 2025-06-03 | 9.25 | 9.30 | 9.20 | 9.21 | 8.80 | qfq | 8,686,630 | 80,302,374 | -0.86% |
| 2025-05-30 | 9.37 | 9.38 | 9.24 | 9.29 | 8.87 | qfq | 6,443,750 | 59,850,737 | -0.75% |
| 2025-05-29 | 9.35 | 9.40 | 9.26 | 9.36 | 8.94 | qfq | 9,699,708 | 90,806,120 | -0.11% |
| 2025-05-28 | 9.18 | 9.43 | 9.16 | 9.37 | 8.95 | qfq | 17,125,234 | 159,958,852 | 2.29% |
| 2025-05-27 | 9.18 | 9.20 | 9.13 | 9.16 | 8.75 | qfq | 4,898,443 | 44,887,502 | -0.11% |
| 2025-05-26 | 9.16 | 9.19 | 9.11 | 9.17 | 8.76 | qfq | 4,759,776 | 43,589,353 | 0.33% |
| 2025-05-23 | 9.27 | 9.29 | 9.13 | 9.14 | 8.73 | qfq | 10,438,422 | 96,147,700 | -1.61% |
| 2025-05-22 | 9.46 | 9.52 | 9.29 | 9.29 | 8.87 | qfq | 11,709,425 | 109,818,844 | -1.38% |
| 2025-05-21 | 9.38 | 9.43 | 9.35 | 9.42 | 9.00 | qfq | 7,242,291 | 68,025,992 | 0.32% |
| 2025-05-20 | 9.40 | 9.45 | 9.34 | 9.39 | 8.97 | qfq | 7,873,431 | 73,969,396 | -0.11% |
| 2025-05-19 | 9.36 | 9.42 | 9.31 | 9.40 | 8.98 | qfq | 8,261,955 | 77,495,506 | 0.43% |
| 2025-05-16 | 9.29 | 9.39 | 9.24 | 9.36 | 8.94 | qfq | 9,304,435 | 86,618,523 | 0.65% |
| 2025-05-15 | 9.32 | 9.36 | 9.28 | 9.30 | 8.88 | qfq | 6,604,800 | 61,479,025 | -0.64% |
| 2025-05-14 | 9.34 | 9.40 | 9.28 | 9.36 | 8.94 | qfq | 10,087,158 | 94,092,180 | 0.00% |
| 2025-05-13 | 9.45 | 9.48 | 9.34 | 9.36 | 8.94 | qfq | 8,528,787 | 80,059,963 | -0.43% |
| 2025-05-12 | 9.39 | 9.42 | 9.28 | 9.40 | 8.98 | qfq | 10,436,600 | 97,683,145 | 0.75% |
| 2025-05-09 | 9.55 | 9.55 | 9.31 | 9.33 | 8.91 | qfq | 15,539,995 | 145,804,765 | -2.51% |
| 2025-05-08 | 9.55 | 9.60 | 9.46 | 9.57 | 9.14 | qfq | 12,869,972 | 123,014,470 | 0.10% |
| 2025-05-07 | 9.64 | 9.81 | 9.51 | 9.56 | 9.13 | qfq | 14,961,181 | 144,126,010 | -0.21% |
| 2025-05-06 | 9.51 | 9.59 | 9.40 | 9.58 | 9.15 | qfq | 18,661,495 | 177,530,259 | 0.31% |
| 2025-04-30 | 9.70 | 9.78 | 9.54 | 9.55 | 9.12 | qfq | 17,869,007 | 172,340,759 | -1.55% |
| 2025-04-29 | 9.81 | 9.84 | 9.61 | 9.70 | 9.26 | qfq | 21,596,230 | 209,369,866 | -2.32% |
| 2025-04-28 | 10.15 | 10.26 | 9.89 | 9.93 | 9.48 | qfq | 33,404,577 | 335,878,709 | 1.12% |
| 2025-04-25 | 9.80 | 10.02 | 9.75 | 9.82 | 9.38 | qfq | 17,957,680 | 177,150,829 | 0.82% |
| 2025-04-24 | 9.72 | 9.87 | 9.68 | 9.74 | 9.30 | qfq | 15,108,313 | 147,305,162 | -0.41% |
| 2025-04-23 | 10.13 | 10.13 | 9.74 | 9.78 | 9.34 | qfq | 32,821,464 | 324,007,099 | -2.88% |
| 2025-04-22 | 9.90 | 10.15 | 9.84 | 10.07 | 9.62 | qfq | 30,653,982 | 308,007,119 | 1.00% |
| 2025-04-21 | 10.00 | 10.08 | 9.91 | 9.97 | 9.52 | qfq | 25,981,878 | 259,621,816 | -0.60% |
| 2025-04-18 | 10.14 | 10.23 | 9.96 | 10.03 | 9.58 | qfq | 27,122,793 | 273,366,604 | -1.08% |
| 2025-04-17 | 10.01 | 10.25 | 9.94 | 10.14 | 9.68 | qfq | 33,528,831 | 340,080,614 | 0.40% |
| 2025-04-16 | 10.00 | 10.18 | 9.86 | 10.10 | 9.65 | qfq | 32,710,299 | 328,287,463 | 0.10% |
| 2025-04-15 | 10.00 | 10.38 | 9.94 | 10.09 | 9.64 | qfq | 54,247,928 | 551,181,318 | -0.59% |
| 2025-04-14 | 9.78 | 10.59 | 9.75 | 10.15 | 9.69 | qfq | 53,445,267 | 542,013,927 | 3.68% |
| 2025-04-11 | 9.99 | 10.06 | 9.76 | 9.79 | 9.35 | qfq | 50,092,360 | 496,066,664 | -3.83% |
| 2025-04-10 | 9.80 | 10.48 | 9.51 | 10.18 | 9.72 | qfq | 82,952,487 | 841,663,598 | 3.46% |
| 2025-04-09 | 9.10 | 9.96 | 8.75 | 9.84 | 9.40 | qfq | 55,962,048 | 530,627,783 | 8.61% |
| 2025-04-08 | 8.58 | 9.08 | 8.57 | 9.06 | 8.65 | qfq | 28,253,702 | 252,560,145 | 7.09% |
| 2025-04-07 | 9.03 | 9.18 | 8.45 | 8.46 | 8.08 | qfq | 22,223,889 | 194,987,540 | -9.90% |
| 2025-04-03 | 9.21 | 9.44 | 9.19 | 9.39 | 8.97 | qfq | 13,105,660 | 122,634,022 | 1.40% |
| 2025-04-02 | 9.26 | 9.28 | 9.21 | 9.26 | 8.84 | qfq | 6,748,276 | 62,417,708 | 0.00% |
| 2025-04-01 | 9.17 | 9.33 | 9.13 | 9.26 | 8.84 | qfq | 9,267,800 | 85,734,757 | 1.20% |
| 2025-03-31 | 9.22 | 9.26 | 9.11 | 9.15 | 8.74 | qfq | 9,875,600 | 90,622,295 | -1.19% |
| 2025-03-28 | 9.36 | 9.38 | 9.22 | 9.26 | 8.84 | qfq | 10,143,301 | 94,054,288 | -1.38% |
| 2025-03-27 | 9.36 | 9.48 | 9.31 | 9.39 | 8.97 | qfq | 14,486,721 | 136,293,660 | 0.75% |
| 2025-03-26 | 9.31 | 9.42 | 9.31 | 9.32 | 8.90 | qfq | 9,179,574 | 85,899,682 | 0.32% |
| 2025-03-25 | 9.30 | 9.30 | 9.19 | 9.29 | 8.87 | qfq | 8,973,734 | 83,000,317 | 0.11% |
| 2025-03-24 | 9.26 | 9.34 | 9.17 | 9.28 | 8.86 | qfq | 12,222,385 | 113,114,793 | 0.43% |
| 2025-03-21 | 9.39 | 9.41 | 9.22 | 9.24 | 8.83 | qfq | 12,081,754 | 112,401,369 | -1.81% |
| 2025-03-20 | 9.49 | 9.49 | 9.38 | 9.41 | 8.99 | qfq | 8,236,958 | 77,714,276 | -0.84% |
| 2025-03-19 | 9.58 | 9.58 | 9.45 | 9.49 | 9.06 | qfq | 9,709,680 | 92,193,316 | -0.84% |
| 2025-03-18 | 9.68 | 9.70 | 9.54 | 9.57 | 9.14 | qfq | 11,120,695 | 106,680,252 | -1.03% |
| 2025-03-17 | 9.76 | 9.81 | 9.57 | 9.67 | 9.24 | qfq | 16,165,085 | 156,283,791 | 0.83% |
| 2025-03-14 | 9.33 | 9.66 | 9.25 | 9.59 | 9.16 | qfq | 20,762,792 | 197,516,822 | 3.12% |
| 2025-03-13 | 9.39 | 9.40 | 9.21 | 9.30 | 8.88 | qfq | 10,814,514 | 100,629,305 | -0.96% |
| 2025-03-12 | 9.42 | 9.52 | 9.37 | 9.39 | 8.97 | qfq | 10,387,374 | 97,852,733 | -0.32% |
| 2025-03-11 | 9.34 | 9.43 | 9.28 | 9.42 | 9.00 | qfq | 7,699,016 | 72,042,935 | 0.11% |
| 2025-03-10 | 9.42 | 9.44 | 9.33 | 9.41 | 8.99 | qfq | 8,527,621 | 80,042,695 | 0.21% |
| 2025-03-07 | 9.48 | 9.53 | 9.34 | 9.39 | 8.97 | qfq | 10,444,601 | 98,260,199 | -1.05% |
| 2025-03-06 | 9.35 | 9.53 | 9.25 | 9.49 | 9.06 | qfq | 16,051,296 | 151,090,522 | 1.82% |
| 2025-03-05 | 9.38 | 9.39 | 9.19 | 9.32 | 8.90 | qfq | 19,708,724 | 182,619,520 | -0.32% |
| 2025-03-04 | 9.35 | 9.43 | 9.30 | 9.35 | 8.93 | qfq | 15,897,800 | 148,967,538 | -1.06% |
| 2025-03-03 | 9.56 | 9.62 | 9.41 | 9.45 | 9.03 | qfq | 14,734,521 | 140,178,310 | -1.05% |
| 2025-02-28 | 9.75 | 9.87 | 9.52 | 9.55 | 9.12 | qfq | 19,136,136 | 185,007,708 | -2.25% |
| 2025-02-27 | 9.55 | 9.80 | 9.54 | 9.77 | 9.33 | qfq | 26,354,828 | 255,519,051 | 2.09% |
| 2025-02-26 | 9.65 | 9.90 | 9.52 | 9.57 | 9.14 | qfq | 24,550,530 | 236,901,378 | 0.10% |
| 2025-02-25 | 9.64 | 9.85 | 9.54 | 9.56 | 9.13 | qfq | 17,383,282 | 167,312,779 | -1.34% |
| 2025-02-24 | 9.55 | 9.90 | 9.54 | 9.69 | 9.25 | qfq | 18,345,524 | 177,504,240 | 1.04% |
| 2025-02-21 | 9.70 | 9.76 | 9.50 | 9.59 | 9.16 | qfq | 16,094,073 | 154,284,934 | -1.64% |
| 2025-02-20 | 9.70 | 9.82 | 9.64 | 9.75 | 9.31 | qfq | 11,338,030 | 110,370,501 | 0.72% |
| 2025-02-19 | 9.71 | 9.74 | 9.59 | 9.68 | 9.25 | qfq | 10,978,903 | 106,024,089 | -0.31% |
| 2025-02-18 | 10.10 | 10.13 | 9.66 | 9.71 | 9.27 | qfq | 18,367,266 | 180,662,104 | -4.15% |
| 2025-02-17 | 9.98 | 10.36 | 9.91 | 10.13 | 9.68 | qfq | 26,310,083 | 268,305,904 | 1.60% |
| 2025-02-14 | 10.05 | 10.08 | 9.89 | 9.97 | 9.52 | qfq | 12,457,074 | 124,322,666 | -0.89% |
| 2025-02-13 | 10.09 | 10.19 | 9.99 | 10.06 | 9.61 | qfq | 13,100,300 | 132,287,115 | -0.30% |
| 2025-02-12 | 10.08 | 10.19 | 9.97 | 10.09 | 9.64 | qfq | 11,865,672 | 119,188,348 | -0.30% |
| 2025-02-11 | 10.06 | 10.14 | 9.96 | 10.12 | 9.67 | qfq | 20,753,347 | 208,764,479 | 1.71% |
| 2025-02-10 | 9.69 | 10.02 | 9.66 | 9.95 | 9.50 | qfq | 20,975,703 | 206,724,437 | 3.00% |
| 2025-02-07 | 9.57 | 9.81 | 9.46 | 9.66 | 9.23 | qfq | 18,082,321 | 174,505,400 | 1.26% |
| 2025-02-06 | 9.46 | 9.56 | 9.31 | 9.54 | 9.11 | qfq | 13,827,618 | 130,700,265 | 0.85% |
| 2025-02-05 | 9.87 | 9.88 | 9.42 | 9.46 | 9.04 | qfq | 16,490,233 | 157,917,687 | -2.77% |
| 2025-01-27 | 10.06 | 10.17 | 9.73 | 9.73 | 9.29 | qfq | 16,935,012 | 168,082,221 | -2.51% |
| 2025-01-24 | 10.07 | 10.11 | 9.86 | 9.98 | 9.53 | qfq | 19,729,905 | 196,078,747 | -0.80% |
| 2025-01-23 | 10.13 | 10.38 | 10.05 | 10.06 | 9.61 | qfq | 10,755,979 | 109,650,262 | 0.40% |
| 2025-01-22 | 10.20 | 10.21 | 9.98 | 10.02 | 9.57 | qfq | 10,402,029 | 104,634,665 | -2.24% |
| 2025-01-21 | 10.23 | 10.29 | 10.12 | 10.25 | 9.79 | qfq | 9,469,400 | 96,653,911 | 0.20% |
| 2025-01-20 | 10.17 | 10.39 | 10.10 | 10.23 | 9.77 | qfq | 10,506,474 | 107,876,553 | 0.99% |
| 2025-01-17 | 10.28 | 10.30 | 10.05 | 10.13 | 9.68 | qfq | 11,258,559 | 114,497,942 | -1.46% |
| 2025-01-16 | 10.25 | 10.45 | 10.19 | 10.28 | 9.82 | qfq | 12,949,961 | 133,403,781 | 0.69% |
| 2025-01-15 | 10.29 | 10.39 | 10.13 | 10.21 | 9.75 | qfq | 10,835,076 | 111,136,107 | -0.68% |
| 2025-01-14 | 9.85 | 10.33 | 9.82 | 10.28 | 9.82 | qfq | 14,892,059 | 150,434,657 | 4.58% |
| 2025-01-13 | 9.90 | 9.95 | 9.69 | 9.83 | 9.39 | qfq | 12,965,804 | 127,551,305 | -0.91% |
| 2025-01-10 | 10.11 | 10.17 | 9.90 | 9.92 | 9.47 | qfq | 13,470,000 | 135,068,866 | -2.17% |
| 2025-01-09 | 10.36 | 10.40 | 10.08 | 10.14 | 9.68 | qfq | 13,681,502 | 139,739,415 | -2.69% |
| 2025-01-08 | 10.26 | 10.58 | 10.05 | 10.42 | 9.95 | qfq | 19,250,132 | 197,708,594 | 1.07% |
| 2025-01-07 | 10.25 | 10.32 | 10.09 | 10.31 | 9.85 | qfq | 12,754,801 | 130,139,362 | 0.29% |
| 2025-01-06 | 10.37 | 10.58 | 10.13 | 10.28 | 9.82 | qfq | 18,719,400 | 192,919,901 | -1.44% |
| 2025-01-03 | 11.02 | 11.10 | 10.38 | 10.43 | 9.96 | qfq | 27,872,717 | 295,423,185 | -5.95% |
| 2025-01-02 | 10.85 | 11.58 | 10.85 | 11.09 | 10.59 | qfq | 33,073,965 | 372,720,807 | 1.46% |
| 2024-12-31 | 11.19 | 11.48 | 10.93 | 10.93 | 10.44 | qfq | 20,079,402 | 225,127,037 | -2.32% |
| 2024-12-30 | 11.50 | 11.58 | 11.03 | 11.19 | 10.69 | qfq | 20,327,240 | 227,316,084 | -2.61% |
| 2024-12-27 | 11.20 | 11.62 | 11.08 | 11.49 | 10.97 | qfq | 28,387,226 | 325,402,345 | 2.77% |
| 2024-12-26 | 11.10 | 11.28 | 10.98 | 11.18 | 10.68 | qfq | 19,704,179 | 218,881,380 | 0.54% |
| 2024-12-25 | 10.82 | 11.23 | 10.59 | 11.12 | 10.62 | qfq | 22,514,050 | 246,296,635 | 2.49% |
| 2024-12-24 | 11.00 | 11.06 | 10.73 | 10.85 | 10.36 | qfq | 21,360,385 | 231,200,118 | -1.09% |
| 2024-12-23 | 11.25 | 11.27 | 10.94 | 10.97 | 10.48 | qfq | 14,582,181 | 161,557,021 | -2.49% |
| 2024-12-20 | 11.34 | 11.51 | 11.21 | 11.25 | 10.74 | qfq | 15,324,913 | 173,158,133 | -0.18% |
| 2024-12-19 | 11.35 | 11.43 | 11.06 | 11.27 | 10.76 | qfq | 19,576,208 | 220,009,520 | -1.91% |
| 2024-12-18 | 11.70 | 11.83 | 11.40 | 11.49 | 10.97 | qfq | 24,984,706 | 288,587,049 | -0.86% |
| 2024-12-17 | 12.20 | 12.20 | 11.55 | 11.59 | 11.07 | qfq | 36,148,743 | 423,346,554 | -6.38% |
| 2024-12-16 | 12.48 | 12.77 | 12.21 | 12.38 | 11.82 | qfq | 45,602,315 | 567,271,787 | 1.31% |
| 2024-12-13 | 12.27 | 12.75 | 11.91 | 12.22 | 11.67 | qfq | 58,123,058 | 712,541,494 | -0.41% |
| 2024-12-12 | 12.12 | 12.45 | 11.63 | 12.27 | 11.72 | qfq | 46,069,474 | 558,180,176 | 1.24% |
| 2024-12-11 | 11.50 | 12.16 | 11.38 | 12.12 | 11.58 | qfq | 42,366,866 | 507,107,179 | 6.50% |
| 2024-12-10 | 11.70 | 11.78 | 11.32 | 11.38 | 10.87 | qfq | 30,519,424 | 351,272,441 | 1.25% |
| 2024-12-09 | 11.15 | 11.48 | 10.97 | 11.24 | 10.74 | qfq | 33,481,156 | 374,955,225 | 2.37% |
| 2024-12-06 | 10.71 | 11.00 | 10.54 | 10.98 | 10.49 | qfq | 32,362,640 | 349,722,984 | 2.81% |
| 2024-12-05 | 10.36 | 10.70 | 10.28 | 10.68 | 10.20 | qfq | 21,634,728 | 226,696,892 | 1.81% |
| 2024-12-04 | 10.50 | 10.78 | 10.39 | 10.49 | 10.02 | qfq | 21,413,451 | 226,524,381 | -1.22% |
| 2024-12-03 | 10.65 | 10.78 | 10.55 | 10.62 | 10.14 | qfq | 17,252,563 | 183,717,589 | -1.12% |
| 2024-12-02 | 10.95 | 10.98 | 10.71 | 10.74 | 10.26 | qfq | 33,010,842 | 357,639,424 | 0.28% |
| 2024-11-29 | 10.50 | 10.86 | 10.41 | 10.71 | 10.23 | qfq | 29,196,169 | 310,413,959 | 2.00% |
| 2024-11-28 | 10.10 | 10.99 | 10.10 | 10.50 | 10.03 | qfq | 39,435,110 | 422,131,235 | 5.00% |
| 2024-11-27 | 9.95 | 10.01 | 9.64 | 10.00 | 9.55 | qfq | 13,719,609 | 135,196,946 | 1.52% |
| 2024-11-26 | 9.77 | 10.00 | 9.71 | 9.85 | 9.41 | qfq | 11,013,296 | 108,572,786 | 1.03% |
| 2024-11-25 | 9.61 | 9.87 | 9.59 | 9.75 | 9.31 | qfq | 9,727,668 | 94,376,506 | 1.46% |
| 2024-11-22 | 9.99 | 10.02 | 9.60 | 9.61 | 9.18 | qfq | 11,731,894 | 115,145,583 | -3.90% |
| 2024-11-21 | 10.01 | 10.04 | 9.88 | 10.00 | 9.55 | qfq | 8,503,523 | 84,713,586 | -0.70% |
| 2024-11-20 | 9.99 | 10.11 | 9.87 | 10.07 | 9.62 | qfq | 10,191,837 | 101,802,565 | 0.80% |
| 2024-11-19 | 10.00 | 10.12 | 9.80 | 9.99 | 9.54 | qfq | 13,501,599 | 134,419,118 | 0.30% |
| 2024-11-18 | 9.87 | 10.26 | 9.87 | 9.96 | 9.51 | qfq | 20,689,925 | 208,657,456 | 1.94% |
| 2024-11-15 | 9.96 | 10.04 | 9.77 | 9.77 | 9.33 | qfq | 10,918,837 | 108,176,290 | -1.91% |
| 2024-11-14 | 10.35 | 10.36 | 9.94 | 9.96 | 9.51 | qfq | 19,302,925 | 195,320,473 | -4.32% |
| 2024-11-13 | 10.40 | 10.67 | 10.38 | 10.41 | 9.94 | qfq | 17,791,327 | 186,644,339 | 0.29% |
| 2024-11-12 | 10.37 | 10.55 | 10.31 | 10.38 | 9.91 | qfq | 17,651,735 | 184,102,963 | 0.29% |
| 2024-11-11 | 10.47 | 10.53 | 10.20 | 10.35 | 9.89 | qfq | 19,755,500 | 204,082,337 | -2.27% |
| 2024-11-08 | 10.72 | 10.83 | 10.49 | 10.59 | 10.11 | qfq | 24,832,810 | 263,865,822 | -0.75% |
| 2024-11-07 | 10.29 | 10.76 | 10.23 | 10.67 | 10.19 | qfq | 24,282,998 | 257,449,871 | 2.89% |
| 2024-11-06 | 10.38 | 10.47 | 10.16 | 10.37 | 9.90 | qfq | 22,287,142 | 230,437,082 | -0.48% |
| 2024-11-05 | 10.38 | 10.57 | 10.32 | 10.42 | 9.95 | qfq | 27,977,217 | 292,553,654 | 0.48% |
| 2024-11-04 | 10.07 | 10.45 | 9.94 | 10.37 | 9.90 | qfq | 33,452,903 | 341,791,878 | 3.29% |
| 2024-11-01 | 9.80 | 10.25 | 9.55 | 10.04 | 9.59 | qfq | 44,775,486 | 447,839,318 | 2.76% |
| 2024-10-31 | 9.75 | 10.05 | 9.59 | 9.77 | 9.33 | qfq | 40,213,613 | 395,783,649 | 4.72% |
| 2024-10-30 | 9.17 | 9.49 | 9.13 | 9.33 | 8.91 | qfq | 18,906,711 | 176,531,355 | 1.52% |
| 2024-10-29 | 9.53 | 9.55 | 9.19 | 9.19 | 8.78 | qfq | 23,285,329 | 216,461,119 | -3.77% |
| 2024-10-28 | 8.85 | 9.57 | 8.83 | 9.55 | 9.12 | qfq | 33,719,255 | 312,580,174 | 8.28% |
| 2024-10-25 | 8.61 | 8.91 | 8.61 | 8.82 | 8.42 | qfq | 14,690,083 | 128,997,767 | 2.68% |
| 2024-10-24 | 8.58 | 8.72 | 8.54 | 8.59 | 8.20 | qfq | 10,613,560 | 91,506,225 | -0.35% |
| 2024-10-23 | 8.65 | 8.71 | 8.58 | 8.62 | 8.23 | qfq | 15,492,017 | 133,847,038 | 0.12% |
| 2024-10-22 | 8.51 | 8.62 | 8.46 | 8.61 | 8.22 | qfq | 13,423,255 | 114,771,429 | 1.29% |
| 2024-10-21 | 8.61 | 8.64 | 8.44 | 8.50 | 8.12 | qfq | 17,090,334 | 145,675,309 | -0.93% |
| 2024-10-18 | 8.37 | 8.72 | 8.33 | 8.58 | 8.19 | qfq | 16,804,511 | 143,472,711 | 2.14% |
| 2024-10-17 | 8.63 | 8.69 | 8.40 | 8.40 | 8.02 | qfq | 12,957,011 | 110,573,982 | -2.10% |
| 2024-10-16 | 8.47 | 8.71 | 8.41 | 8.58 | 8.19 | qfq | 11,155,548 | 95,736,553 | -0.23% |
| 2024-10-15 | 8.86 | 8.88 | 8.60 | 8.60 | 8.21 | qfq | 15,266,323 | 133,334,933 | -3.15% |
| 2024-10-14 | 8.89 | 9.12 | 8.60 | 8.88 | 8.48 | qfq | 24,059,558 | 211,483,071 | -2.09% |
| 2024-10-11 | 9.18 | 9.44 | 8.94 | 9.07 | 8.66 | qfq | 18,642,823 | 170,633,704 | -1.63% |
| 2024-10-10 | 9.60 | 9.81 | 8.99 | 9.22 | 8.81 | qfq | 31,049,351 | 290,055,691 | -1.07% |
| 2024-10-09 | 9.85 | 9.95 | 9.26 | 9.32 | 8.90 | qfq | 34,277,446 | 328,990,620 | -8.45% |
| 2024-10-08 | 10.54 | 10.54 | 9.72 | 10.18 | 9.72 | qfq | 44,334,224 | 452,648,987 | 6.26% |
| 2024-09-30 | 9.31 | 9.58 | 9.07 | 9.58 | 9.15 | qfq | 36,906,605 | 346,680,524 | 9.99% |
| 2024-09-27 | 8.70 | 8.76 | 8.49 | 8.71 | 8.32 | qfq | 16,168,615 | 139,607,201 | 2.59% |
| 2024-09-26 | 8.13 | 8.49 | 8.02 | 8.49 | 8.11 | qfq | 20,055,492 | 165,488,066 | 5.99% |
| 2024-09-25 | 7.93 | 8.18 | 7.93 | 8.01 | 7.65 | qfq | 12,104,511 | 97,724,373 | 1.78% |
| 2024-09-24 | 7.69 | 7.91 | 7.67 | 7.87 | 7.52 | qfq | 10,950,720 | 85,595,036 | 3.28% |
| 2024-09-23 | 7.68 | 7.74 | 7.60 | 7.62 | 7.28 | qfq | 5,432,700 | 41,587,901 | -1.30% |
| 2024-09-20 | 7.72 | 7.75 | 7.62 | 7.72 | 7.37 | qfq | 7,580,200 | 58,336,463 | 0.39% |
| 2024-09-19 | 7.34 | 7.72 | 7.31 | 7.69 | 7.34 | qfq | 13,536,611 | 102,717,160 | 5.34% |
| 2024-09-18 | 7.25 | 7.36 | 7.17 | 7.30 | 6.97 | qfq | 5,735,525 | 41,541,295 | 0.55% |
| 2024-09-13 | 7.35 | 7.42 | 7.25 | 7.26 | 6.93 | qfq | 5,102,900 | 37,354,315 | -0.95% |
| 2024-09-12 | 7.38 | 7.49 | 7.33 | 7.33 | 7.00 | qfq | 5,831,406 | 43,113,497 | -1.35% |
| 2024-09-11 | 7.51 | 7.52 | 7.39 | 7.43 | 7.10 | qfq | 5,208,807 | 38,776,245 | -1.46% |
| 2024-09-10 | 7.57 | 7.65 | 7.39 | 7.54 | 7.20 | qfq | 8,678,093 | 64,926,040 | 0.13% |
| 2024-09-09 | 7.55 | 7.68 | 7.40 | 7.53 | 7.19 | qfq | 11,011,181 | 83,253,997 | -0.40% |
| 2024-09-06 | 7.59 | 7.82 | 7.55 | 7.56 | 7.22 | qfq | 14,908,025 | 114,492,482 | 1.34% |
| 2024-09-05 | 7.25 | 7.49 | 7.25 | 7.46 | 7.13 | qfq | 10,319,356 | 76,691,791 | 2.90% |
| 2024-09-04 | 7.23 | 7.35 | 7.15 | 7.25 | 6.92 | qfq | 7,734,763 | 56,247,720 | 0.55% |
| 2024-09-03 | 7.16 | 7.26 | 7.12 | 7.21 | 6.89 | qfq | 7,942,005 | 57,290,124 | 1.12% |
| 2024-09-02 | 7.46 | 7.47 | 7.13 | 7.13 | 6.81 | qfq | 14,139,300 | 102,028,707 | -4.42% |
| 2024-08-30 | 7.25 | 7.66 | 7.25 | 7.46 | 7.13 | qfq | 11,733,500 | 87,862,442 | 1.91% |
| 2024-08-29 | 7.20 | 7.34 | 7.15 | 7.32 | 6.99 | qfq | 8,957,280 | 65,024,187 | 0.69% |
| 2024-08-28 | 7.86 | 7.99 | 7.25 | 7.27 | 6.94 | qfq | 19,991,424 | 148,562,252 | -3.58% |
| 2024-08-27 | 7.54 | 7.67 | 7.48 | 7.54 | 7.20 | qfq | 4,745,902 | 35,933,688 | -0.13% |
| 2024-08-26 | 7.45 | 7.64 | 7.41 | 7.55 | 7.21 | qfq | 5,425,400 | 40,861,420 | 1.07% |
| 2024-08-23 | 7.45 | 7.52 | 7.41 | 7.47 | 7.13 | qfq | 3,733,911 | 27,844,830 | 0.13% |
| 2024-08-22 | 7.59 | 7.63 | 7.43 | 7.46 | 7.13 | qfq | 5,048,661 | 37,855,291 | -1.58% |
| 2024-08-21 | 7.65 | 7.69 | 7.55 | 7.58 | 7.24 | qfq | 4,353,824 | 33,137,605 | -1.17% |
| 2024-08-20 | 7.73 | 7.77 | 7.66 | 7.67 | 7.33 | qfq | 4,965,020 | 38,230,165 | -1.29% |
| 2024-08-19 | 7.71 | 7.81 | 7.68 | 7.77 | 7.42 | qfq | 4,289,679 | 33,292,116 | 0.52% |
| 2024-08-16 | 7.90 | 7.98 | 7.70 | 7.73 | 7.38 | qfq | 6,844,500 | 53,206,267 | -1.78% |
| 2024-08-15 | 7.77 | 7.95 | 7.71 | 7.87 | 7.52 | qfq | 7,020,020 | 55,067,547 | 1.03% |
| 2024-08-14 | 7.86 | 7.90 | 7.78 | 7.79 | 7.44 | qfq | 5,314,737 | 41,655,729 | -0.89% |
| 2024-08-13 | 7.84 | 7.95 | 7.79 | 7.86 | 7.51 | qfq | 5,598,802 | 43,926,463 | -0.51% |
| 2024-08-12 | 8.01 | 8.06 | 7.86 | 7.90 | 7.55 | qfq | 8,679,802 | 68,722,453 | -1.50% |
| 2024-08-09 | 8.12 | 8.20 | 8.02 | 8.02 | 7.66 | qfq | 8,856,101 | 71,739,508 | -1.72% |
| 2024-08-08 | 7.98 | 8.26 | 7.93 | 8.16 | 7.79 | qfq | 13,389,036 | 108,777,763 | 2.26% |
| 2024-08-07 | 8.05 | 8.11 | 7.96 | 7.98 | 7.62 | qfq | 9,526,800 | 76,390,140 | -1.48% |
| 2024-08-06 | 7.90 | 8.12 | 7.82 | 8.10 | 7.74 | qfq | 13,605,387 | 108,640,713 | 3.71% |
| 2024-08-05 | 7.87 | 8.01 | 7.80 | 7.81 | 7.46 | qfq | 10,720,539 | 84,803,070 | -0.64% |
| 2024-08-02 | 7.88 | 7.99 | 7.85 | 7.86 | 7.51 | qfq | 6,481,800 | 51,312,973 | -0.38% |
| 2024-08-01 | 8.01 | 8.05 | 7.88 | 7.89 | 7.54 | qfq | 7,931,461 | 62,994,928 | -1.25% |
| 2024-07-31 | 7.76 | 8.05 | 7.74 | 7.99 | 7.63 | qfq | 15,581,249 | 123,865,117 | 3.10% |
| 2024-07-30 | 7.59 | 7.76 | 7.51 | 7.75 | 7.40 | qfq | 10,463,542 | 80,289,972 | 2.92% |
| 2024-07-29 | 7.57 | 7.64 | 7.47 | 7.53 | 7.19 | qfq | 4,388,467 | 33,200,803 | -0.53% |
| 2024-07-26 | 7.52 | 7.62 | 7.46 | 7.57 | 7.23 | qfq | 4,695,400 | 35,456,533 | 1.07% |
| 2024-07-25 | 7.33 | 7.57 | 7.33 | 7.49 | 7.15 | qfq | 6,945,858 | 52,024,640 | 1.49% |
| 2024-07-24 | 7.43 | 7.50 | 7.34 | 7.38 | 7.05 | qfq | 5,010,431 | 37,117,590 | -1.20% |
| 2024-07-23 | 7.53 | 7.63 | 7.47 | 7.47 | 7.13 | qfq | 6,196,148 | 46,822,023 | -1.06% |
| 2024-07-22 | 7.61 | 7.61 | 7.43 | 7.55 | 7.21 | qfq | 8,824,501 | 66,379,970 | -2.45% |
| 2024-07-19 | 7.80 | 7.84 | 7.65 | 7.74 | 7.28 | qfq | 11,074,200 | 85,553,247 | -2.27% |
| 2024-07-18 | 7.69 | 7.98 | 7.62 | 7.92 | 7.45 | qfq | 14,195,283 | 110,724,148 | 2.19% |
| 2024-07-17 | 7.52 | 7.92 | 7.52 | 7.75 | 7.29 | qfq | 15,202,765 | 117,746,365 | 3.06% |
| 2024-07-16 | 7.51 | 7.56 | 7.47 | 7.52 | 7.07 | qfq | 3,933,700 | 29,553,826 | 0.00% |
| 2024-07-15 | 7.67 | 7.67 | 7.48 | 7.52 | 7.07 | qfq | 7,888,364 | 59,386,696 | -2.21% |
| 2024-07-12 | 7.54 | 7.74 | 7.51 | 7.69 | 7.23 | qfq | 10,396,394 | 79,748,932 | 1.99% |
| 2024-07-11 | 7.40 | 7.58 | 7.33 | 7.54 | 7.09 | qfq | 11,569,192 | 86,501,298 | 3.71% |
| 2024-07-10 | 7.41 | 7.46 | 7.26 | 7.27 | 6.84 | qfq | 7,624,657 | 55,946,579 | -1.76% |
| 2024-07-09 | 7.34 | 7.45 | 7.24 | 7.40 | 6.96 | qfq | 8,090,854 | 59,459,846 | 0.54% |
| 2024-07-08 | 7.35 | 7.48 | 7.34 | 7.36 | 6.92 | qfq | 7,543,714 | 55,722,734 | -1.60% |
| 2024-07-05 | 7.33 | 7.52 | 7.25 | 7.48 | 7.03 | qfq | 11,474,500 | 85,123,161 | 1.22% |
| 2024-07-04 | 7.80 | 7.83 | 7.37 | 7.39 | 6.95 | qfq | 21,785,562 | 164,714,842 | -7.51% |
| 2024-07-03 | 7.51 | 8.23 | 7.49 | 7.99 | 7.51 | qfq | 28,885,279 | 229,736,071 | 6.82% |
| 2024-07-02 | 7.44 | 7.52 | 7.38 | 7.48 | 7.03 | qfq | 5,099,049 | 38,133,581 | 0.81% |
| 2024-07-01 | 7.43 | 7.46 | 7.31 | 7.42 | 6.98 | qfq | 5,610,811 | 41,529,864 | 0.54% |
| 2024-06-28 | 7.45 | 7.53 | 7.35 | 7.38 | 6.94 | qfq | 7,955,189 | 59,321,844 | -1.47% |
| 2024-06-27 | 7.63 | 7.63 | 7.42 | 7.49 | 7.04 | qfq | 6,232,568 | 46,844,522 | -1.71% |
| 2024-06-26 | 7.47 | 7.64 | 7.42 | 7.62 | 7.16 | qfq | 5,505,223 | 41,428,065 | 1.87% |
| 2024-06-25 | 7.48 | 7.60 | 7.46 | 7.48 | 7.03 | qfq | 5,720,503 | 43,129,358 | 0.00% |
| 2024-06-24 | 7.70 | 7.72 | 7.42 | 7.48 | 7.03 | qfq | 7,779,100 | 58,519,297 | -3.11% |
| 2024-06-21 | 7.71 | 7.83 | 7.67 | 7.72 | 7.26 | qfq | 6,006,950 | 46,670,763 | 0.26% |
| 2024-06-20 | 7.91 | 7.95 | 7.69 | 7.70 | 7.24 | qfq | 7,976,561 | 62,019,801 | -3.02% |
| 2024-06-19 | 8.05 | 8.06 | 7.88 | 7.94 | 7.47 | qfq | 4,547,608 | 36,165,212 | -1.24% |
| 2024-06-18 | 7.98 | 8.08 | 7.96 | 8.04 | 7.56 | qfq | 5,245,626 | 42,146,759 | 0.75% |
| 2024-06-17 | 7.95 | 8.08 | 7.91 | 7.98 | 7.50 | qfq | 5,004,617 | 39,977,258 | -0.13% |
| 2024-06-14 | 7.95 | 8.01 | 7.80 | 7.99 | 7.51 | qfq | 7,956,464 | 62,968,057 | 0.13% |
| 2024-06-13 | 8.08 | 8.10 | 7.94 | 7.98 | 7.50 | qfq | 5,705,900 | 45,584,462 | -1.24% |
| 2024-06-12 | 8.13 | 8.17 | 8.07 | 8.08 | 7.60 | qfq | 4,952,028 | 40,142,010 | -0.74% |
| 2024-06-11 | 8.15 | 8.26 | 8.02 | 8.14 | 7.65 | qfq | 5,646,608 | 45,941,264 | -0.25% |
| 2024-06-07 | 8.05 | 8.20 | 8.04 | 8.16 | 7.67 | qfq | 6,287,600 | 51,081,345 | 1.75% |
| 2024-06-06 | 8.22 | 8.24 | 7.96 | 8.02 | 7.54 | qfq | 9,387,614 | 75,609,009 | -2.08% |
| 2024-06-05 | 8.32 | 8.35 | 8.18 | 8.19 | 7.70 | qfq | 5,963,058 | 49,198,767 | -1.68% |
| 2024-06-04 | 8.27 | 8.36 | 8.19 | 8.33 | 7.83 | qfq | 6,384,354 | 52,915,494 | 0.73% |
| 2024-06-03 | 8.36 | 8.45 | 8.20 | 8.27 | 7.78 | qfq | 9,073,900 | 75,190,550 | -2.13% |
| 2024-05-31 | 8.44 | 8.52 | 8.41 | 8.45 | 7.95 | qfq | 5,288,268 | 44,727,307 | 0.12% |
| 2024-05-30 | 8.45 | 8.58 | 8.42 | 8.44 | 7.94 | qfq | 5,412,722 | 45,904,505 | -0.71% |
| 2024-05-29 | 8.53 | 8.64 | 8.47 | 8.50 | 7.99 | qfq | 7,273,021 | 62,057,719 | -0.82% |
| 2024-05-28 | 8.68 | 8.72 | 8.54 | 8.57 | 8.06 | qfq | 6,383,603 | 54,912,518 | -1.72% |
| 2024-05-27 | 8.82 | 8.90 | 8.54 | 8.72 | 8.20 | qfq | 10,562,288 | 91,549,661 | -1.25% |
| 2024-05-24 | 8.90 | 9.03 | 8.82 | 8.83 | 8.30 | qfq | 6,024,527 | 53,669,173 | -1.01% |
| 2024-05-23 | 9.14 | 9.18 | 8.88 | 8.92 | 8.39 | qfq | 8,426,625 | 75,602,078 | -2.83% |
| 2024-05-22 | 9.16 | 9.26 | 9.16 | 9.18 | 8.63 | qfq | 5,506,332 | 50,718,631 | 0.11% |
| 2024-05-21 | 9.14 | 9.21 | 9.08 | 9.17 | 8.62 | qfq | 5,876,943 | 53,882,644 | 0.44% |
| 2024-05-20 | 9.29 | 9.31 | 9.12 | 9.13 | 8.58 | qfq | 7,502,421 | 69,045,181 | -0.44% |
| 2024-05-17 | 9.05 | 9.19 | 9.01 | 9.17 | 8.62 | qfq | 9,504,123 | 86,540,230 | 1.33% |
| 2024-05-16 | 9.05 | 9.28 | 9.00 | 9.05 | 8.51 | qfq | 10,810,742 | 98,611,585 | 1.46% |
| 2024-05-15 | 9.03 | 9.04 | 8.90 | 8.92 | 8.39 | qfq | 4,367,777 | 39,123,997 | -0.56% |
| 2024-05-14 | 9.00 | 9.08 | 8.92 | 8.97 | 8.43 | qfq | 5,462,463 | 49,197,020 | 0.45% |
| 2024-05-13 | 8.93 | 9.02 | 8.88 | 8.93 | 8.40 | qfq | 5,355,100 | 47,945,821 | -0.67% |
| 2024-05-10 | 9.01 | 9.05 | 8.89 | 8.99 | 8.45 | qfq | 5,534,360 | 49,689,677 | 0.11% |
| 2024-05-09 | 8.89 | 9.06 | 8.88 | 8.98 | 8.44 | qfq | 5,771,417 | 51,965,801 | 1.24% |
| 2024-05-08 | 9.03 | 9.06 | 8.85 | 8.87 | 8.34 | qfq | 6,747,095 | 60,391,030 | -2.10% |
| 2024-05-07 | 9.02 | 9.10 | 8.99 | 9.06 | 8.52 | qfq | 6,107,758 | 55,287,768 | 0.22% |
| 2024-05-06 | 8.91 | 9.09 | 8.91 | 9.04 | 8.50 | qfq | 9,901,645 | 89,487,777 | 1.92% |
| 2024-04-30 | 8.88 | 9.02 | 8.81 | 8.87 | 8.34 | qfq | 9,596,315 | 85,431,154 | -0.34% |
| 2024-04-29 | 8.44 | 8.93 | 8.41 | 8.90 | 8.37 | qfq | 14,056,890 | 122,743,805 | 5.33% |
| 2024-04-26 | 8.23 | 8.45 | 8.18 | 8.45 | 7.95 | qfq | 10,135,536 | 84,416,403 | 2.80% |
| 2024-04-25 | 8.21 | 8.30 | 8.12 | 8.22 | 7.73 | qfq | 5,437,047 | 44,670,059 | -0.12% |
| 2024-04-24 | 8.23 | 8.25 | 8.12 | 8.23 | 7.74 | qfq | 6,958,979 | 56,925,019 | 0.24% |
| 2024-04-23 | 8.29 | 8.36 | 8.21 | 8.21 | 7.72 | qfq | 6,228,064 | 51,452,676 | -0.97% |
| 2024-04-22 | 8.45 | 8.55 | 8.25 | 8.29 | 7.79 | qfq | 7,955,072 | 66,558,198 | -1.78% |
| 2024-04-19 | 8.60 | 8.68 | 8.42 | 8.44 | 7.94 | qfq | 6,243,823 | 53,286,018 | -1.97% |
| 2024-04-18 | 8.71 | 8.84 | 8.60 | 8.61 | 8.10 | qfq | 6,798,651 | 59,138,524 | -1.03% |
| 2024-04-17 | 8.42 | 8.70 | 8.42 | 8.70 | 8.18 | qfq | 8,972,463 | 77,156,656 | 4.07% |
| 2024-04-16 | 8.63 | 8.78 | 8.34 | 8.36 | 7.86 | qfq | 12,411,743 | 106,173,496 | -3.58% |
| 2024-04-15 | 8.85 | 8.89 | 8.48 | 8.67 | 8.15 | qfq | 15,948,173 | 138,572,092 | -3.88% |
| 2024-04-12 | 9.12 | 9.20 | 9.02 | 9.02 | 8.48 | qfq | 6,080,684 | 55,260,760 | -1.20% |
| 2024-04-11 | 9.08 | 9.26 | 9.00 | 9.13 | 8.58 | qfq | 6,950,367 | 63,471,605 | 0.11% |
| 2024-04-10 | 9.14 | 9.20 | 9.01 | 9.12 | 8.58 | qfq | 7,820,656 | 71,230,288 | -0.33% |
| 2024-04-09 | 8.96 | 9.18 | 8.92 | 9.15 | 8.60 | qfq | 6,348,058 | 57,626,725 | 2.35% |
| 2024-04-08 | 9.09 | 9.09 | 8.93 | 8.94 | 8.41 | qfq | 7,479,846 | 67,346,383 | -1.65% |
| 2024-04-03 | 8.93 | 9.11 | 8.90 | 9.09 | 8.55 | qfq | 7,431,200 | 67,146,374 | 1.79% |
| 2024-04-02 | 8.98 | 8.99 | 8.88 | 8.93 | 8.40 | qfq | 4,340,852 | 38,788,641 | -0.45% |
| 2024-04-01 | 8.82 | 8.97 | 8.80 | 8.97 | 8.43 | qfq | 5,891,567 | 52,409,019 | 2.63% |
| 2024-03-29 | 8.79 | 8.79 | 8.68 | 8.74 | 8.22 | qfq | 5,157,517 | 44,995,692 | -0.34% |
| 2024-03-28 | 8.74 | 8.91 | 8.71 | 8.77 | 8.25 | qfq | 5,846,005 | 51,405,984 | 0.23% |
| 2024-03-27 | 9.00 | 9.00 | 8.74 | 8.75 | 8.23 | qfq | 6,312,971 | 55,835,912 | -2.23% |
| 2024-03-26 | 8.95 | 9.14 | 8.90 | 8.95 | 8.42 | qfq | 6,537,371 | 58,703,856 | -0.56% |
| 2024-03-25 | 9.12 | 9.17 | 8.97 | 9.00 | 8.46 | qfq | 6,507,636 | 58,976,775 | -1.21% |
| 2024-03-22 | 9.28 | 9.33 | 9.10 | 9.11 | 8.57 | qfq | 7,339,789 | 67,320,169 | -2.46% |
| 2024-03-21 | 9.32 | 9.43 | 9.29 | 9.34 | 8.78 | qfq | 6,341,106 | 59,303,331 | 0.43% |
| 2024-03-20 | 9.23 | 9.40 | 9.21 | 9.30 | 8.74 | qfq | 5,939,302 | 55,020,517 | 0.65% |
| 2024-03-19 | 9.42 | 9.43 | 9.22 | 9.24 | 8.69 | qfq | 8,008,965 | 74,405,735 | -1.81% |
| 2024-03-18 | 9.24 | 9.60 | 9.20 | 9.41 | 8.85 | qfq | 13,656,811 | 128,717,964 | 2.17% |
| 2024-03-15 | 8.97 | 9.30 | 8.96 | 9.21 | 8.66 | qfq | 13,245,559 | 121,349,143 | 2.45% |
| 2024-03-14 | 8.99 | 9.15 | 8.93 | 8.99 | 8.45 | qfq | 7,876,850 | 71,309,089 | -0.22% |
| 2024-03-13 | 9.07 | 9.08 | 8.91 | 9.01 | 8.47 | qfq | 7,875,306 | 70,734,196 | -0.77% |
| 2024-03-12 | 8.91 | 9.09 | 8.89 | 9.08 | 8.54 | qfq | 8,356,534 | 75,327,811 | 1.91% |
| 2024-03-11 | 8.81 | 8.92 | 8.73 | 8.91 | 8.38 | qfq | 6,874,357 | 60,788,144 | 1.02% |
| 2024-03-08 | 8.76 | 8.85 | 8.67 | 8.82 | 8.29 | qfq | 6,562,427 | 57,377,158 | 0.68% |
| 2024-03-07 | 8.88 | 8.98 | 8.76 | 8.76 | 8.24 | qfq | 6,819,162 | 60,530,628 | -1.57% |
| 2024-03-06 | 8.90 | 9.00 | 8.75 | 8.90 | 8.37 | qfq | 8,147,391 | 72,350,923 | 0.00% |
| 2024-03-05 | 9.10 | 9.10 | 8.87 | 8.90 | 8.37 | qfq | 12,003,922 | 107,470,956 | -2.41% |
| 2024-03-04 | 9.22 | 9.25 | 9.06 | 9.12 | 8.58 | qfq | 8,223,300 | 75,069,605 | -1.19% |
| 2024-03-01 | 9.19 | 9.30 | 9.14 | 9.23 | 8.68 | qfq | 8,542,598 | 78,646,387 | 0.44% |
| 2024-02-29 | 9.05 | 9.21 | 9.02 | 9.19 | 8.64 | qfq | 11,080,413 | 101,286,087 | 1.55% |
| 2024-02-28 | 9.24 | 9.39 | 9.05 | 9.05 | 8.51 | qfq | 13,704,328 | 126,661,328 | -2.06% |
| 2024-02-27 | 9.11 | 9.32 | 9.07 | 9.24 | 8.69 | qfq | 8,291,043 | 76,327,199 | 0.76% |
| 2024-02-26 | 9.27 | 9.32 | 9.09 | 9.17 | 8.62 | qfq | 8,461,214 | 77,783,581 | -0.76% |
| 2024-02-23 | 9.15 | 9.27 | 9.04 | 9.24 | 8.69 | qfq | 11,294,899 | 103,262,674 | 1.65% |
| 2024-02-22 | 9.06 | 9.15 | 8.99 | 9.09 | 8.55 | qfq | 7,739,847 | 70,112,416 | 0.11% |
| 2024-02-21 | 9.10 | 9.32 | 9.01 | 9.08 | 8.54 | qfq | 10,589,746 | 97,030,025 | -0.77% |
| 2024-02-20 | 9.13 | 9.19 | 9.03 | 9.15 | 8.60 | qfq | 9,532,072 | 86,767,748 | 0.11% |
| 2024-02-19 | 9.53 | 9.58 | 9.05 | 9.14 | 8.59 | qfq | 16,670,877 | 154,727,037 | -3.38% |
| 2024-02-08 | 9.39 | 9.91 | 9.37 | 9.46 | 8.90 | qfq | 23,148,218 | 224,507,651 | 1.28% |
| 2024-02-07 | 8.62 | 9.35 | 8.62 | 9.34 | 8.78 | qfq | 23,137,292 | 211,602,928 | 8.23% |
| 2024-02-06 | 7.83 | 8.80 | 7.77 | 8.63 | 8.11 | qfq | 15,294,943 | 126,770,021 | 7.88% |
| 2024-02-05 | 8.25 | 8.33 | 7.62 | 8.00 | 7.52 | qfq | 18,038,906 | 143,421,170 | -3.96% |
| 2024-02-02 | 8.60 | 8.94 | 8.10 | 8.33 | 7.83 | qfq | 13,798,440 | 117,425,858 | -2.34% |
| 2024-02-01 | 8.68 | 8.78 | 8.48 | 8.53 | 8.02 | qfq | 8,677,509 | 74,643,234 | -1.73% |
| 2024-01-31 | 9.03 | 9.05 | 8.63 | 8.68 | 8.16 | qfq | 9,614,642 | 84,608,548 | -3.02% |
| 2024-01-30 | 9.22 | 9.27 | 8.94 | 8.95 | 8.42 | qfq | 8,472,759 | 77,408,918 | -3.45% |
| 2024-01-29 | 9.49 | 9.51 | 9.25 | 9.27 | 8.72 | qfq | 9,271,803 | 87,090,010 | -2.22% |
| 2024-01-26 | 9.35 | 9.56 | 9.28 | 9.48 | 8.91 | qfq | 10,560,623 | 100,115,500 | 1.17% |
| 2024-01-25 | 9.12 | 9.40 | 9.00 | 9.37 | 8.81 | qfq | 13,558,238 | 124,846,427 | 3.42% |
| 2024-01-24 | 8.58 | 9.08 | 8.57 | 9.06 | 8.52 | qfq | 14,248,760 | 126,488,897 | 6.34% |
| 2024-01-23 | 8.39 | 8.53 | 8.30 | 8.52 | 8.01 | qfq | 8,213,667 | 69,181,968 | 1.55% |
| 2024-01-22 | 8.90 | 8.95 | 8.33 | 8.39 | 7.89 | qfq | 9,548,743 | 82,387,551 | -6.47% |
| 2024-01-19 | 8.91 | 9.09 | 8.84 | 8.97 | 8.43 | qfq | 6,655,215 | 59,725,525 | 0.67% |
| 2024-01-18 | 9.08 | 9.08 | 8.68 | 8.91 | 8.38 | qfq | 9,883,048 | 87,247,132 | -2.09% |
| 2024-01-17 | 9.47 | 9.47 | 9.10 | 9.10 | 8.56 | qfq | 5,527,614 | 50,976,075 | -2.57% |
| 2024-01-16 | 9.43 | 9.48 | 9.26 | 9.34 | 8.78 | qfq | 5,037,190 | 47,196,778 | -1.27% |
| 2024-01-15 | 9.35 | 9.53 | 9.28 | 9.46 | 8.90 | qfq | 7,274,337 | 68,824,764 | 1.39% |
| 2024-01-12 | 9.34 | 9.48 | 9.33 | 9.33 | 8.77 | qfq | 4,417,799 | 41,583,564 | -0.53% |
| 2024-01-11 | 9.36 | 9.44 | 9.30 | 9.38 | 8.82 | qfq | 5,911,478 | 55,449,287 | -0.21% |
| 2024-01-10 | 9.31 | 9.43 | 9.18 | 9.40 | 8.84 | qfq | 6,459,483 | 60,271,112 | 0.86% |
| 2024-01-09 | 9.16 | 9.35 | 9.13 | 9.32 | 8.76 | qfq | 5,481,019 | 50,825,616 | 1.97% |
| 2024-01-08 | 9.31 | 9.35 | 9.13 | 9.14 | 8.59 | qfq | 4,861,500 | 44,966,226 | -1.83% |
| 2024-01-05 | 9.40 | 9.45 | 9.28 | 9.31 | 8.75 | qfq | 4,690,222 | 43,966,619 | -1.06% |
| 2024-01-04 | 9.47 | 9.47 | 9.38 | 9.41 | 8.85 | qfq | 3,875,692 | 36,479,415 | -0.63% |
| 2024-01-03 | 9.42 | 9.50 | 9.40 | 9.47 | 8.90 | qfq | 3,463,363 | 32,724,223 | 0.53% |
| 2024-01-02 | 9.48 | 9.52 | 9.40 | 9.42 | 8.86 | qfq | 5,193,852 | 49,119,198 | -0.74% |
| 2023-12-29 | 9.43 | 9.52 | 9.39 | 9.49 | 8.92 | qfq | 5,913,301 | 56,035,322 | 1.06% |
| 2023-12-28 | 9.20 | 9.41 | 9.14 | 9.39 | 8.83 | qfq | 7,853,403 | 73,343,768 | 1.62% |
| 2023-12-27 | 9.09 | 9.24 | 9.04 | 9.24 | 8.69 | qfq | 5,691,900 | 52,020,975 | 1.54% |
| 2023-12-26 | 9.28 | 9.31 | 9.06 | 9.10 | 8.56 | qfq | 6,628,754 | 60,669,548 | -1.94% |
| 2023-12-25 | 9.28 | 9.35 | 9.23 | 9.28 | 8.73 | qfq | 3,694,014 | 34,350,315 | -0.11% |
| 2023-12-22 | 9.41 | 9.46 | 9.24 | 9.29 | 8.74 | qfq | 7,900,100 | 73,575,251 | -1.48% |
| 2023-12-21 | 9.39 | 9.48 | 9.30 | 9.43 | 8.87 | qfq | 4,807,917 | 45,227,345 | 0.43% |
| 2023-12-20 | 9.53 | 9.57 | 9.38 | 9.39 | 8.83 | qfq | 4,659,200 | 44,042,003 | -1.78% |
| 2023-12-19 | 9.65 | 9.70 | 9.47 | 9.56 | 8.99 | qfq | 6,225,524 | 59,554,535 | -1.24% |
| 2023-12-18 | 9.79 | 9.79 | 9.63 | 9.68 | 9.10 | qfq | 6,939,448 | 67,345,328 | -1.33% |
| 2023-12-15 | 9.84 | 9.93 | 9.76 | 9.81 | 9.22 | qfq | 5,343,436 | 52,573,996 | -0.30% |
| 2023-12-14 | 9.86 | 10.00 | 9.82 | 9.84 | 9.25 | qfq | 6,974,700 | 69,105,429 | 0.20% |
| 2023-12-13 | 9.93 | 10.04 | 9.81 | 9.82 | 9.23 | qfq | 9,134,712 | 90,669,830 | -1.31% |
| 2023-12-12 | 9.86 | 10.05 | 9.84 | 9.95 | 9.36 | qfq | 7,740,100 | 77,218,388 | 0.91% |
| 2023-12-11 | 9.66 | 9.88 | 9.65 | 9.86 | 9.27 | qfq | 8,445,997 | 82,556,626 | 1.44% |
| 2023-12-08 | 9.86 | 9.92 | 9.72 | 9.72 | 9.14 | qfq | 8,378,477 | 82,219,220 | -1.22% |
| 2023-12-07 | 9.81 | 9.88 | 9.64 | 9.84 | 9.25 | qfq | 8,838,853 | 86,135,385 | 0.51% |
| 2023-12-06 | 10.02 | 10.07 | 9.76 | 9.79 | 9.21 | qfq | 18,293,574 | 180,719,936 | -2.49% |
| 2023-12-05 | 10.10 | 10.17 | 10.04 | 10.04 | 9.44 | qfq | 6,713,526 | 67,902,066 | -1.08% |
| 2023-12-04 | 10.20 | 10.22 | 10.13 | 10.15 | 9.54 | qfq | 9,005,496 | 91,519,031 | -0.29% |
| 2023-12-01 | 10.11 | 10.37 | 10.05 | 10.18 | 9.57 | qfq | 15,285,257 | 156,523,715 | 0.69% |
| 2023-11-30 | 9.97 | 10.13 | 9.87 | 10.11 | 9.51 | qfq | 11,548,694 | 115,745,930 | 1.10% |
| 2023-11-29 | 10.12 | 10.21 | 9.99 | 10.00 | 9.40 | qfq | 11,216,339 | 112,515,365 | -1.48% |
| 2023-11-28 | 10.13 | 10.24 | 10.00 | 10.15 | 9.54 | qfq | 9,950,300 | 100,873,917 | 0.69% |
| 2023-11-27 | 10.39 | 10.48 | 9.98 | 10.08 | 9.48 | qfq | 15,075,524 | 152,778,974 | -1.08% |
| 2023-11-24 | 10.09 | 10.22 | 10.09 | 10.19 | 9.58 | qfq | 9,620,300 | 97,853,550 | 0.69% |
| 2023-11-23 | 10.28 | 10.30 | 9.98 | 10.12 | 9.52 | qfq | 13,727,166 | 138,401,151 | -1.46% |
| 2023-11-22 | 10.18 | 10.41 | 10.16 | 10.27 | 9.66 | qfq | 13,428,381 | 138,586,399 | 0.59% |
| 2023-11-21 | 10.18 | 10.37 | 10.16 | 10.21 | 9.60 | qfq | 11,789,443 | 121,019,175 | 0.59% |
| 2023-11-20 | 10.12 | 10.18 | 10.01 | 10.15 | 9.54 | qfq | 8,456,886 | 85,535,678 | 0.59% |
| 2023-11-17 | 9.93 | 10.13 | 9.91 | 10.09 | 9.49 | qfq | 7,970,653 | 80,070,340 | 0.40% |
| 2023-11-16 | 10.20 | 10.20 | 9.93 | 10.05 | 9.45 | qfq | 13,334,906 | 133,718,971 | -1.37% |
| 2023-11-15 | 10.22 | 10.37 | 10.17 | 10.19 | 9.58 | qfq | 9,158,250 | 93,885,649 | 0.10% |
| 2023-11-14 | 10.19 | 10.34 | 10.12 | 10.18 | 9.57 | qfq | 8,679,830 | 88,507,075 | -0.20% |
| 2023-11-13 | 10.24 | 10.30 | 10.12 | 10.20 | 9.59 | qfq | 7,411,043 | 75,470,087 | -0.87% |
| 2023-11-10 | 10.21 | 10.31 | 10.06 | 10.29 | 9.68 | qfq | 7,887,973 | 80,409,171 | 0.88% |
| 2023-11-09 | 10.27 | 10.34 | 10.19 | 10.20 | 9.59 | qfq | 6,565,810 | 67,209,584 | -1.16% |
| 2023-11-08 | 10.31 | 10.45 | 10.24 | 10.32 | 9.70 | qfq | 7,424,416 | 76,801,408 | -0.19% |
| 2023-11-07 | 10.39 | 10.41 | 10.24 | 10.34 | 9.72 | qfq | 7,051,400 | 72,847,401 | -0.58% |
| 2023-11-06 | 10.27 | 10.40 | 10.27 | 10.40 | 9.78 | qfq | 7,000,800 | 72,486,936 | 1.36% |
| 2023-11-03 | 10.18 | 10.35 | 10.17 | 10.26 | 9.65 | qfq | 5,910,600 | 60,735,955 | 0.69% |
| 2023-11-02 | 10.30 | 10.33 | 10.17 | 10.19 | 9.58 | qfq | 5,031,100 | 51,439,044 | -1.07% |
| 2023-11-01 | 10.26 | 10.35 | 10.18 | 10.30 | 9.68 | qfq | 7,515,100 | 77,115,486 | 0.59% |
| 2023-10-31 | 10.35 | 10.44 | 10.13 | 10.24 | 9.63 | qfq | 8,171,400 | 83,662,728 | -2.01% |
| 2023-10-30 | 10.43 | 10.50 | 10.36 | 10.45 | 9.83 | qfq | 5,987,834 | 62,511,953 | -0.29% |
| 2023-10-27 | 10.24 | 10.57 | 10.22 | 10.48 | 9.85 | qfq | 6,953,786 | 72,697,831 | 2.34% |
| 2023-10-26 | 10.24 | 10.27 | 10.14 | 10.24 | 9.63 | qfq | 3,704,687 | 37,822,955 | -0.29% |
| 2023-10-25 | 10.27 | 10.35 | 10.23 | 10.27 | 9.66 | qfq | 5,184,665 | 53,338,638 | 0.49% |
| 2023-10-24 | 10.14 | 10.32 | 10.10 | 10.22 | 9.61 | qfq | 8,105,624 | 82,788,531 | 1.19% |
| 2023-10-23 | 10.34 | 10.39 | 10.06 | 10.10 | 9.50 | qfq | 6,862,323 | 70,027,431 | -2.79% |
| 2023-10-20 | 10.36 | 10.48 | 10.33 | 10.39 | 9.77 | qfq | 5,192,350 | 53,995,483 | -0.19% |
| 2023-10-19 | 10.45 | 10.57 | 10.40 | 10.41 | 9.79 | qfq | 4,538,655 | 47,559,753 | -0.57% |
| 2023-10-18 | 10.66 | 10.70 | 10.45 | 10.47 | 9.84 | qfq | 6,203,849 | 65,355,820 | -2.06% |
| 2023-10-17 | 10.71 | 10.76 | 10.61 | 10.69 | 10.05 | qfq | 4,850,911 | 51,836,788 | -0.19% |
| 2023-10-16 | 10.80 | 10.81 | 10.66 | 10.71 | 10.07 | qfq | 4,500,745 | 48,246,597 | -0.56% |
| 2023-10-13 | 10.82 | 10.87 | 10.71 | 10.77 | 10.13 | qfq | 4,246,100 | 45,744,000 | -1.01% |
| 2023-10-12 | 10.94 | 11.03 | 10.87 | 10.88 | 10.23 | qfq | 5,687,550 | 62,128,570 | 0.18% |
| 2023-10-11 | 10.96 | 11.05 | 10.86 | 10.86 | 10.21 | qfq | 6,875,264 | 75,239,083 | -1.00% |
| 2023-10-10 | 11.04 | 11.20 | 10.92 | 10.97 | 10.31 | qfq | 8,019,478 | 88,397,122 | -0.63% |
| 2023-10-09 | 11.32 | 11.33 | 10.98 | 11.04 | 10.38 | qfq | 9,881,556 | 109,189,251 | -3.24% |
| 2023-09-28 | 11.50 | 11.53 | 11.25 | 11.41 | 10.73 | qfq | 7,328,646 | 83,380,183 | -0.52% |
| 2023-09-27 | 11.39 | 11.52 | 11.39 | 11.47 | 10.79 | qfq | 4,954,000 | 56,840,609 | 0.44% |
| 2023-09-26 | 11.38 | 11.54 | 11.38 | 11.42 | 10.74 | qfq | 4,083,141 | 46,738,630 | -0.26% |
| 2023-09-25 | 11.57 | 11.65 | 11.42 | 11.45 | 10.77 | qfq | 5,582,752 | 64,186,272 | -1.04% |
| 2023-09-22 | 11.40 | 11.59 | 11.37 | 11.57 | 10.88 | qfq | 4,740,771 | 54,574,368 | 1.14% |
| 2023-09-21 | 11.51 | 11.61 | 11.42 | 11.44 | 10.76 | qfq | 5,429,835 | 62,367,529 | -1.21% |
| 2023-09-20 | 11.72 | 11.73 | 11.57 | 11.58 | 10.89 | qfq | 4,750,100 | 55,280,001 | -1.03% |
| 2023-09-19 | 11.78 | 11.80 | 11.66 | 11.70 | 11.00 | qfq | 6,200,350 | 72,695,210 | -0.93% |
| 2023-09-18 | 11.57 | 11.82 | 11.49 | 11.81 | 11.10 | qfq | 12,010,802 | 140,727,061 | 1.99% |
| 2023-09-15 | 11.42 | 11.69 | 11.42 | 11.58 | 10.89 | qfq | 11,132,700 | 129,064,994 | 1.40% |
| 2023-09-14 | 11.48 | 11.49 | 11.36 | 11.42 | 10.74 | qfq | 4,650,700 | 53,123,273 | -0.17% |
| 2023-09-13 | 11.41 | 11.55 | 11.36 | 11.44 | 10.76 | qfq | 4,908,894 | 56,181,411 | -0.35% |
| 2023-09-12 | 11.53 | 11.62 | 11.46 | 11.48 | 10.79 | qfq | 5,127,963 | 59,078,534 | -0.78% |
| 2023-09-11 | 11.60 | 11.66 | 11.34 | 11.57 | 10.88 | qfq | 10,368,901 | 119,843,787 | 0.70% |
| 2023-09-08 | 11.35 | 11.60 | 11.25 | 11.49 | 10.80 | qfq | 10,752,935 | 122,689,614 | 1.59% |
| 2023-09-07 | 11.50 | 11.53 | 11.31 | 11.31 | 10.63 | qfq | 7,625,346 | 86,932,098 | -1.48% |
| 2023-09-06 | 11.50 | 11.53 | 11.37 | 11.48 | 10.79 | qfq | 7,985,952 | 91,395,208 | -0.52% |
| 2023-09-05 | 11.95 | 11.95 | 11.50 | 11.54 | 10.85 | qfq | 17,026,643 | 198,346,020 | -3.91% |
| 2023-09-04 | 11.91 | 12.16 | 11.80 | 12.01 | 11.29 | qfq | 11,027,495 | 132,333,671 | 0.84% |
| 2023-09-01 | 11.71 | 11.94 | 11.69 | 11.91 | 11.20 | qfq | 11,019,708 | 130,726,258 | 1.71% |
| 2023-08-31 | 12.05 | 12.05 | 11.69 | 11.71 | 11.01 | qfq | 12,155,541 | 143,286,555 | -2.34% |
| 2023-08-30 | 12.40 | 12.45 | 11.97 | 11.99 | 11.27 | qfq | 16,590,378 | 201,197,028 | -3.69% |
| 2023-08-29 | 12.26 | 12.52 | 12.19 | 12.45 | 11.71 | qfq | 9,595,440 | 119,250,531 | 0.97% |
| 2023-08-28 | 12.99 | 13.12 | 12.31 | 12.33 | 11.59 | qfq | 12,175,097 | 154,516,259 | 0.00% |
| 2023-08-25 | 12.46 | 12.57 | 12.29 | 12.33 | 11.59 | qfq | 7,204,157 | 89,244,501 | -1.44% |
| 2023-08-24 | 12.41 | 12.64 | 12.32 | 12.51 | 11.76 | qfq | 6,099,253 | 76,266,426 | 0.72% |
| 2023-08-23 | 12.60 | 12.65 | 12.40 | 12.42 | 11.68 | qfq | 5,501,072 | 68,746,434 | -1.43% |
| 2023-08-22 | 12.75 | 12.75 | 12.42 | 12.60 | 11.85 | qfq | 8,261,443 | 103,771,344 | -0.71% |
| 2023-08-21 | 12.90 | 13.05 | 12.68 | 12.69 | 11.93 | qfq | 8,917,100 | 114,193,211 | -2.31% |
| 2023-08-18 | 13.32 | 13.45 | 12.95 | 12.99 | 12.21 | qfq | 10,339,091 | 135,477,019 | -2.91% |
| 2023-08-17 | 13.12 | 13.42 | 13.10 | 13.38 | 12.58 | qfq | 7,230,595 | 96,066,248 | 1.21% |
| 2023-08-16 | 13.22 | 13.34 | 13.03 | 13.22 | 12.43 | qfq | 8,394,691 | 110,945,135 | -0.15% |
| 2023-08-15 | 13.45 | 13.68 | 13.20 | 13.24 | 12.45 | qfq | 11,396,400 | 152,409,316 | -0.75% |
| 2023-08-14 | 13.13 | 13.40 | 13.13 | 13.34 | 12.54 | qfq | 6,642,683 | 88,179,010 | 0.08% |
| 2023-08-11 | 13.56 | 13.62 | 13.30 | 13.33 | 12.53 | qfq | 8,871,690 | 118,747,737 | -1.55% |
| 2023-08-10 | 13.71 | 13.74 | 13.50 | 13.54 | 12.73 | qfq | 9,034,896 | 122,641,671 | -0.88% |
| 2023-08-09 | 13.97 | 13.97 | 13.62 | 13.66 | 12.84 | qfq | 11,736,891 | 160,991,316 | -1.37% |
| 2023-08-08 | 13.99 | 14.05 | 13.75 | 13.85 | 13.02 | qfq | 11,485,740 | 159,450,960 | -0.22% |
| 2023-08-07 | 14.00 | 14.10 | 13.40 | 13.88 | 13.05 | qfq | 21,107,799 | 290,335,513 | -2.87% |
| 2023-08-04 | 14.24 | 14.30 | 14.10 | 14.29 | 13.44 | qfq | 23,186,808 | 330,010,183 | 0.49% |
| 2023-08-03 | 14.00 | 14.25 | 13.79 | 14.22 | 13.37 | qfq | 24,818,528 | 349,090,523 | 1.35% |
| 2023-08-02 | 13.91 | 14.25 | 13.85 | 14.03 | 13.08 | qfq | 20,206,555 | 283,786,159 | 0.94% |
| 2023-08-01 | 14.00 | 14.15 | 13.66 | 13.90 | 12.96 | qfq | 27,571,810 | 384,361,616 | 1.61% |
| 2023-07-31 | 13.40 | 13.79 | 13.38 | 13.68 | 12.75 | qfq | 13,605,892 | 185,335,937 | 2.63% |
| 2023-07-28 | 12.96 | 13.36 | 12.93 | 13.33 | 12.43 | qfq | 9,153,100 | 121,297,212 | 2.46% |
| 2023-07-27 | 12.96 | 13.08 | 12.92 | 13.01 | 12.13 | qfq | 4,571,260 | 59,432,477 | 0.08% |
| 2023-07-26 | 12.98 | 13.07 | 12.89 | 13.00 | 12.12 | qfq | 5,136,743 | 66,679,363 | -0.15% |
| 2023-07-25 | 13.10 | 13.22 | 12.98 | 13.02 | 12.14 | qfq | 7,088,310 | 92,687,254 | 0.54% |
| 2023-07-24 | 12.87 | 12.98 | 12.68 | 12.95 | 12.07 | qfq | 6,114,655 | 78,877,894 | 0.23% |
| 2023-07-21 | 12.97 | 13.05 | 12.83 | 12.92 | 12.04 | qfq | 5,412,572 | 69,864,037 | -0.08% |
| 2023-07-20 | 12.80 | 13.02 | 12.80 | 12.93 | 12.05 | qfq | 9,262,502 | 119,920,280 | 1.09% |
| 2023-07-19 | 12.57 | 12.84 | 12.57 | 12.79 | 11.92 | qfq | 6,566,005 | 83,774,365 | 1.11% |
| 2023-07-18 | 12.57 | 12.70 | 12.52 | 12.65 | 11.79 | qfq | 6,059,793 | 76,549,821 | 0.56% |
| 2023-07-17 | 12.69 | 12.69 | 12.39 | 12.58 | 11.73 | qfq | 9,435,335 | 118,038,653 | -1.10% |