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
通化东宝600867.SH
最近收盘价8.012026-07-17
最近交易日2026-07-17
成交量（股）49,156,753
成交额（元）406,110,912
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-05 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-25 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-23 | cash_dividend | 0.25 | — | — | — | 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 | 8.50 | 8.63 | 8.01 | 8.01 | 8.01 | qfq | 49,156,753 | 406,110,912 | -6.64% |
| 2026-07-16 | 8.45 | 8.68 | 8.34 | 8.58 | 8.58 | qfq | 50,310,882 | 429,354,207 | -0.23% |
| 2026-07-15 | 8.23 | 8.70 | 8.21 | 8.60 | 8.60 | qfq | 62,403,173 | 531,184,577 | 3.49% |
| 2026-07-14 | 8.12 | 8.34 | 8.03 | 8.31 | 8.31 | qfq | 36,276,114 | 299,354,758 | 1.34% |
| 2026-07-13 | 8.03 | 8.26 | 8.00 | 8.20 | 8.20 | qfq | 34,903,518 | 285,810,634 | 1.11% |
| 2026-07-10 | 7.97 | 8.20 | 7.83 | 8.11 | 8.11 | qfq | 32,210,267 | 259,749,774 | 1.88% |
| 2026-07-09 | 7.87 | 8.10 | 7.83 | 7.96 | 7.96 | qfq | 21,147,366 | 168,719,725 | -0.13% |
| 2026-07-08 | 8.01 | 8.16 | 7.90 | 7.97 | 7.97 | qfq | 23,068,637 | 184,730,698 | -0.50% |
| 2026-07-07 | 8.31 | 8.32 | 7.97 | 8.01 | 8.01 | qfq | 32,941,402 | 266,901,834 | -4.53% |
| 2026-07-06 | 8.23 | 8.44 | 8.07 | 8.39 | 8.39 | qfq | 42,810,739 | 356,632,654 | 1.94% |
| 2026-07-03 | 8.34 | 8.43 | 8.14 | 8.23 | 8.23 | qfq | 32,527,467 | 268,399,517 | -0.72% |
| 2026-07-02 | 8.29 | 8.45 | 8.19 | 8.29 | 8.29 | qfq | 46,264,237 | 384,299,933 | -0.12% |
| 2026-07-01 | 8.05 | 8.32 | 7.92 | 8.30 | 8.30 | qfq | 52,069,382 | 424,827,327 | 3.23% |
| 2026-06-30 | 8.09 | 8.24 | 7.97 | 8.04 | 8.04 | qfq | 51,072,879 | 411,536,725 | -1.59% |
| 2026-06-29 | 7.40 | 8.17 | 7.26 | 8.17 | 8.17 | qfq | 58,210,031 | 457,876,147 | 9.96% |
| 2026-06-26 | 7.66 | 7.73 | 7.40 | 7.43 | 7.43 | qfq | 24,586,183 | 184,290,783 | -3.51% |
| 2026-06-25 | 7.92 | 7.92 | 7.50 | 7.70 | 7.70 | qfq | 40,867,302 | 312,506,626 | -4.11% |
| 2026-06-24 | 7.88 | 8.25 | 7.84 | 8.03 | 8.03 | qfq | 59,020,749 | 474,458,533 | 2.03% |
| 2026-06-23 | 7.43 | 8.06 | 7.43 | 7.87 | 7.87 | qfq | 62,907,807 | 495,394,550 | 6.06% |
| 2026-06-22 | 7.41 | 7.43 | 7.16 | 7.42 | 7.42 | qfq | 24,960,591 | 181,834,202 | -0.54% |
| 2026-06-18 | 7.36 | 7.48 | 7.26 | 7.46 | 7.46 | qfq | 17,597,669 | 130,466,544 | 1.22% |
| 2026-06-17 | 7.50 | 7.50 | 7.32 | 7.37 | 7.37 | qfq | 15,959,074 | 117,703,965 | -1.47% |
| 2026-06-16 | 7.61 | 7.61 | 7.44 | 7.48 | 7.48 | qfq | 15,607,517 | 116,795,472 | -1.84% |
| 2026-06-15 | 7.51 | 7.64 | 7.51 | 7.62 | 7.62 | qfq | 17,708,491 | 134,341,152 | 0.93% |
| 2026-06-12 | 7.43 | 7.56 | 7.35 | 7.55 | 7.55 | qfq | 21,845,860 | 163,737,540 | 2.30% |
| 2026-06-11 | 7.53 | 7.58 | 7.35 | 7.38 | 7.38 | qfq | 15,444,994 | 114,552,059 | -2.64% |
| 2026-06-10 | 7.53 | 7.59 | 7.37 | 7.58 | 7.58 | qfq | 19,482,056 | 145,805,881 | 0.80% |
| 2026-06-09 | 7.70 | 7.73 | 7.45 | 7.52 | 7.52 | qfq | 20,788,497 | 156,649,465 | -1.83% |
| 2026-06-08 | 7.79 | 7.91 | 7.62 | 7.66 | 7.66 | qfq | 22,917,916 | 177,466,066 | -3.04% |
| 2026-06-05 | 8.04 | 8.07 | 7.90 | 7.90 | 7.90 | qfq | 21,301,954 | 169,560,199 | -4.59% |
| 2026-06-04 | 8.34 | 8.44 | 8.23 | 8.28 | 7.98 | qfq | 20,007,635 | 166,160,011 | -0.84% |
| 2026-06-03 | 8.50 | 8.50 | 8.31 | 8.35 | 8.05 | qfq | 20,654,056 | 172,665,802 | -1.76% |
| 2026-06-02 | 8.56 | 8.68 | 8.50 | 8.50 | 8.19 | qfq | 23,810,015 | 204,339,000 | -1.16% |
| 2026-06-01 | 8.48 | 8.60 | 8.45 | 8.60 | 8.29 | qfq | 28,103,214 | 239,790,100 | 2.26% |
| 2026-05-29 | 8.18 | 8.44 | 8.17 | 8.41 | 8.11 | qfq | 35,520,319 | 296,769,434 | 3.32% |
| 2026-05-28 | 8.27 | 8.29 | 8.11 | 8.14 | 7.85 | qfq | 18,480,870 | 151,100,630 | -1.69% |
| 2026-05-27 | 8.28 | 8.32 | 8.15 | 8.28 | 7.98 | qfq | 20,348,950 | 167,799,635 | 0.24% |
| 2026-05-26 | 8.31 | 8.31 | 8.18 | 8.26 | 7.96 | qfq | 16,777,209 | 138,202,494 | -0.60% |
| 2026-05-25 | 8.41 | 8.43 | 8.22 | 8.31 | 8.01 | qfq | 23,189,024 | 192,489,734 | -1.31% |
| 2026-05-22 | 8.40 | 8.45 | 8.34 | 8.42 | 8.11 | qfq | 21,809,400 | 183,233,839 | 0.36% |
| 2026-05-21 | 8.58 | 8.66 | 8.38 | 8.39 | 8.09 | qfq | 28,309,114 | 241,401,956 | -2.21% |
| 2026-05-20 | 8.73 | 8.73 | 8.55 | 8.58 | 8.27 | qfq | 20,560,026 | 176,889,015 | -2.05% |
| 2026-05-19 | 8.63 | 8.78 | 8.63 | 8.76 | 8.44 | qfq | 21,431,836 | 186,672,255 | 1.27% |
| 2026-05-18 | 8.70 | 8.73 | 8.55 | 8.65 | 8.34 | qfq | 20,233,808 | 174,238,596 | -0.92% |
| 2026-05-15 | 8.80 | 8.85 | 8.67 | 8.73 | 8.41 | qfq | 26,841,195 | 235,043,995 | -1.02% |
| 2026-05-14 | 9.03 | 9.04 | 8.81 | 8.82 | 8.50 | qfq | 36,535,399 | 324,694,742 | -2.43% |
| 2026-05-13 | 9.07 | 9.12 | 9.02 | 9.04 | 8.71 | qfq | 24,089,933 | 217,966,478 | -0.22% |
| 2026-05-12 | 9.19 | 9.22 | 9.02 | 9.06 | 8.73 | qfq | 33,175,097 | 301,402,926 | -1.52% |
| 2026-05-11 | 9.09 | 9.23 | 9.00 | 9.20 | 8.87 | qfq | 44,060,688 | 401,961,377 | 1.21% |
| 2026-05-08 | 9.21 | 9.24 | 9.07 | 9.09 | 8.76 | qfq | 33,374,826 | 304,867,697 | -1.20% |
| 2026-05-07 | 9.32 | 9.33 | 9.16 | 9.20 | 8.87 | qfq | 35,607,672 | 327,998,200 | -1.18% |
| 2026-05-06 | 9.25 | 9.38 | 9.15 | 9.31 | 8.97 | qfq | 38,764,692 | 359,198,201 | 0.87% |
| 2026-04-30 | 9.50 | 9.53 | 9.19 | 9.23 | 8.90 | qfq | 58,599,382 | 545,434,456 | -3.45% |
| 2026-04-29 | 9.75 | 9.76 | 9.30 | 9.56 | 9.21 | qfq | 58,645,410 | 558,348,252 | -2.75% |
| 2026-04-28 | 10.08 | 10.08 | 9.77 | 9.83 | 9.47 | qfq | 56,258,888 | 557,136,898 | -1.50% |
| 2026-04-27 | 9.65 | 10.09 | 9.65 | 9.98 | 9.62 | qfq | 74,033,021 | 734,559,129 | 3.85% |
| 2026-04-24 | 9.53 | 9.63 | 9.42 | 9.61 | 9.26 | qfq | 38,820,666 | 371,413,782 | 0.52% |
| 2026-04-23 | 9.90 | 9.90 | 9.53 | 9.56 | 9.21 | qfq | 58,479,359 | 562,899,027 | -3.53% |
| 2026-04-22 | 9.73 | 9.97 | 9.65 | 9.91 | 9.55 | qfq | 60,684,599 | 597,253,947 | 1.64% |
| 2026-04-21 | 10.10 | 10.10 | 9.73 | 9.75 | 9.40 | qfq | 68,633,133 | 673,692,654 | -3.27% |
| 2026-04-20 | 10.17 | 10.33 | 9.99 | 10.08 | 9.71 | qfq | 68,322,128 | 689,245,232 | -0.69% |
| 2026-04-17 | 10.30 | 10.34 | 10.06 | 10.15 | 9.78 | qfq | 76,016,079 | 771,184,265 | -2.50% |
| 2026-04-16 | 10.30 | 10.55 | 10.12 | 10.41 | 10.03 | qfq | 112,271,431 | 1,151,977,520 | -0.76% |
| 2026-04-15 | 10.10 | 10.67 | 9.97 | 10.49 | 10.11 | qfq | 151,350,667 | 1,567,955,903 | 5.96% |
| 2026-04-14 | 9.86 | 10.00 | 9.65 | 9.90 | 9.54 | qfq | 66,753,780 | 654,809,826 | 0.61% |
| 2026-04-13 | 9.97 | 10.13 | 9.77 | 9.84 | 9.48 | qfq | 61,337,363 | 605,404,435 | -1.20% |
| 2026-04-10 | 9.66 | 10.14 | 9.47 | 9.96 | 9.60 | qfq | 114,858,762 | 1,127,947,853 | 3.21% |
| 2026-04-09 | 9.85 | 10.20 | 9.60 | 9.65 | 9.30 | qfq | 98,353,521 | 963,477,460 | -3.31% |
| 2026-04-08 | 10.12 | 10.16 | 9.82 | 9.98 | 9.62 | qfq | 98,677,248 | 980,602,217 | -0.10% |
| 2026-04-07 | 9.93 | 10.38 | 9.48 | 9.99 | 9.63 | qfq | 122,298,399 | 1,211,553,953 | 0.91% |
| 2026-04-03 | 9.58 | 10.26 | 9.51 | 9.90 | 9.54 | qfq | 130,783,076 | 1,305,304,208 | 1.54% |
| 2026-04-02 | 9.63 | 9.86 | 9.51 | 9.75 | 9.40 | qfq | 104,394,264 | 1,011,790,097 | 1.67% |
| 2026-04-01 | 9.52 | 9.77 | 9.29 | 9.59 | 9.24 | qfq | 94,174,698 | 899,104,564 | 1.05% |
| 2026-03-31 | 9.50 | 9.67 | 9.42 | 9.49 | 9.15 | qfq | 82,425,450 | 785,015,140 | -0.52% |
| 2026-03-30 | 8.98 | 9.68 | 8.91 | 9.54 | 9.19 | qfq | 116,935,928 | 1,107,497,042 | 7.19% |
| 2026-03-27 | 8.35 | 8.92 | 8.31 | 8.90 | 8.58 | qfq | 53,819,485 | 470,104,999 | 5.83% |
| 2026-03-26 | 8.40 | 8.65 | 8.37 | 8.41 | 8.11 | qfq | 25,469,917 | 215,993,921 | 0.24% |
| 2026-03-25 | 8.39 | 8.42 | 8.32 | 8.39 | 8.09 | qfq | 23,249,823 | 194,827,149 | 0.36% |
| 2026-03-24 | 8.22 | 8.38 | 8.11 | 8.36 | 8.06 | qfq | 26,962,967 | 222,613,363 | 3.08% |
| 2026-03-23 | 8.47 | 8.47 | 8.03 | 8.11 | 7.82 | qfq | 44,479,298 | 365,407,686 | -5.70% |
| 2026-03-20 | 8.79 | 8.87 | 8.60 | 8.60 | 8.29 | qfq | 23,878,960 | 208,237,322 | -1.71% |
| 2026-03-19 | 8.90 | 8.97 | 8.71 | 8.75 | 8.43 | qfq | 26,090,688 | 229,840,081 | -2.89% |
| 2026-03-18 | 8.95 | 9.04 | 8.87 | 9.01 | 8.68 | qfq | 21,867,371 | 195,746,181 | 0.45% |
| 2026-03-17 | 9.12 | 9.17 | 8.97 | 8.97 | 8.64 | qfq | 30,158,449 | 273,613,682 | -1.64% |
| 2026-03-16 | 9.00 | 9.18 | 8.99 | 9.12 | 8.79 | qfq | 30,702,781 | 279,263,653 | 1.11% |
| 2026-03-13 | 9.12 | 9.13 | 9.00 | 9.02 | 8.69 | qfq | 29,593,848 | 267,994,280 | -1.42% |
| 2026-03-12 | 9.23 | 9.23 | 9.10 | 9.15 | 8.82 | qfq | 28,430,320 | 259,900,571 | -0.76% |
| 2026-03-11 | 9.22 | 9.25 | 9.10 | 9.22 | 8.89 | qfq | 38,042,269 | 348,849,831 | 0.55% |
| 2026-03-10 | 8.96 | 9.22 | 8.94 | 9.17 | 8.84 | qfq | 50,350,563 | 458,643,939 | 2.69% |
| 2026-03-09 | 8.98 | 9.00 | 8.89 | 8.93 | 8.61 | qfq | 30,069,253 | 268,912,120 | -1.22% |
| 2026-03-06 | 8.76 | 9.07 | 8.72 | 9.04 | 8.71 | qfq | 47,342,134 | 425,023,853 | 3.20% |
| 2026-03-05 | 8.80 | 8.86 | 8.73 | 8.76 | 8.44 | qfq | 25,347,543 | 222,913,693 | 0.81% |
| 2026-03-04 | 8.77 | 8.84 | 8.66 | 8.69 | 8.38 | qfq | 31,275,300 | 273,230,837 | -2.14% |
| 2026-03-03 | 8.79 | 9.09 | 8.79 | 8.88 | 8.56 | qfq | 51,446,857 | 460,133,768 | 1.02% |
| 2026-03-02 | 8.88 | 8.95 | 8.75 | 8.79 | 8.47 | qfq | 36,819,693 | 325,047,101 | -2.12% |
| 2026-02-27 | 8.94 | 8.98 | 8.88 | 8.98 | 8.65 | qfq | 23,320,614 | 208,789,063 | 0.45% |
| 2026-02-26 | 8.93 | 9.04 | 8.88 | 8.94 | 8.62 | qfq | 26,108,142 | 233,652,624 | 0.34% |
| 2026-02-25 | 8.94 | 9.04 | 8.82 | 8.91 | 8.59 | qfq | 33,573,230 | 300,137,897 | 0.11% |
| 2026-02-24 | 8.77 | 8.93 | 8.75 | 8.90 | 8.58 | qfq | 35,201,876 | 312,644,760 | 2.30% |
| 2026-02-13 | 8.74 | 8.84 | 8.68 | 8.70 | 8.38 | qfq | 19,883,369 | 174,247,020 | -0.57% |
| 2026-02-12 | 8.84 | 8.88 | 8.73 | 8.75 | 8.43 | qfq | 26,133,428 | 229,148,975 | -1.13% |
| 2026-02-11 | 8.87 | 8.93 | 8.84 | 8.85 | 8.53 | qfq | 21,079,379 | 187,112,489 | -0.23% |
| 2026-02-10 | 8.89 | 8.94 | 8.80 | 8.87 | 8.55 | qfq | 25,541,141 | 226,534,408 | -0.22% |
| 2026-02-09 | 8.96 | 8.97 | 8.84 | 8.89 | 8.57 | qfq | 35,696,988 | 316,826,953 | -0.22% |
| 2026-02-06 | 9.00 | 9.10 | 8.90 | 8.91 | 8.59 | qfq | 47,920,487 | 431,214,786 | -0.89% |
| 2026-02-05 | 8.67 | 9.24 | 8.63 | 8.99 | 8.66 | qfq | 72,217,059 | 649,948,791 | 3.33% |
| 2026-02-04 | 8.68 | 8.71 | 8.57 | 8.70 | 8.38 | qfq | 27,212,374 | 234,845,119 | 0.35% |
| 2026-02-03 | 8.61 | 8.77 | 8.56 | 8.67 | 8.36 | qfq | 31,950,754 | 276,119,434 | 1.17% |
| 2026-02-02 | 9.05 | 9.05 | 8.54 | 8.57 | 8.26 | qfq | 67,120,207 | 585,040,536 | -5.30% |
| 2026-01-30 | 8.86 | 9.24 | 8.86 | 9.05 | 8.72 | qfq | 73,852,757 | 669,372,908 | 2.61% |
| 2026-01-29 | 8.99 | 9.04 | 8.76 | 8.82 | 8.50 | qfq | 43,412,896 | 383,298,265 | -1.89% |
| 2026-01-28 | 9.15 | 9.25 | 8.94 | 8.99 | 8.66 | qfq | 56,601,763 | 512,241,666 | -1.10% |
| 2026-01-27 | 9.30 | 9.45 | 9.02 | 9.09 | 8.76 | qfq | 101,518,684 | 931,357,897 | 0.11% |
| 2026-01-26 | 8.91 | 9.13 | 8.85 | 9.08 | 8.75 | qfq | 48,779,474 | 439,581,709 | 2.02% |
| 2026-01-23 | 8.82 | 8.99 | 8.80 | 8.90 | 8.58 | qfq | 28,804,647 | 256,681,814 | 0.79% |
| 2026-01-22 | 8.81 | 8.84 | 8.74 | 8.83 | 8.51 | qfq | 19,694,567 | 173,319,200 | 0.34% |
| 2026-01-21 | 8.78 | 8.85 | 8.69 | 8.80 | 8.48 | qfq | 26,724,016 | 234,653,669 | -0.11% |
| 2026-01-20 | 8.64 | 8.85 | 8.63 | 8.81 | 8.49 | qfq | 31,895,756 | 279,656,707 | 2.20% |
| 2026-01-19 | 8.52 | 8.65 | 8.50 | 8.62 | 8.31 | qfq | 20,252,933 | 174,071,513 | 1.41% |
| 2026-01-16 | 8.57 | 8.59 | 8.48 | 8.50 | 8.19 | qfq | 16,507,789 | 140,620,076 | -0.70% |
| 2026-01-15 | 8.51 | 8.60 | 8.46 | 8.56 | 8.25 | qfq | 15,848,473 | 135,406,308 | 0.47% |
| 2026-01-14 | 8.60 | 8.70 | 8.44 | 8.52 | 8.21 | qfq | 31,143,602 | 267,819,639 | -0.93% |
| 2026-01-13 | 8.55 | 8.74 | 8.54 | 8.60 | 8.29 | qfq | 31,865,167 | 275,670,381 | 0.82% |
| 2026-01-12 | 8.49 | 8.54 | 8.46 | 8.53 | 8.22 | qfq | 25,013,199 | 212,484,388 | 0.24% |
| 2026-01-09 | 8.44 | 8.51 | 8.39 | 8.51 | 8.20 | qfq | 21,829,226 | 184,576,932 | 0.71% |
| 2026-01-08 | 8.46 | 8.54 | 8.39 | 8.45 | 8.14 | qfq | 18,179,221 | 153,860,327 | 0.24% |
| 2026-01-07 | 8.41 | 8.52 | 8.39 | 8.43 | 8.12 | qfq | 21,266,929 | 179,781,283 | 0.24% |
| 2026-01-06 | 8.42 | 8.42 | 8.34 | 8.41 | 8.11 | qfq | 19,365,412 | 162,303,602 | 0.36% |
| 2026-01-05 | 8.17 | 8.38 | 8.15 | 8.38 | 8.08 | qfq | 26,951,102 | 223,970,551 | 2.57% |
| 2025-12-31 | 8.19 | 8.25 | 8.16 | 8.17 | 7.87 | qfq | 15,216,800 | 124,694,531 | -0.61% |
| 2025-12-30 | 8.20 | 8.25 | 8.13 | 8.22 | 7.92 | qfq | 14,164,131 | 116,095,642 | 0.12% |
| 2025-12-29 | 8.37 | 8.37 | 8.21 | 8.21 | 7.91 | qfq | 17,288,093 | 142,824,974 | -1.44% |
| 2025-12-26 | 8.36 | 8.38 | 8.29 | 8.33 | 8.03 | qfq | 13,091,143 | 109,179,601 | -0.24% |
| 2025-12-25 | 8.33 | 8.37 | 8.26 | 8.35 | 8.05 | qfq | 14,159,139 | 117,682,150 | 0.24% |
| 2025-12-24 | 8.37 | 8.38 | 8.27 | 8.33 | 8.03 | qfq | 12,079,473 | 100,458,756 | -0.24% |
| 2025-12-23 | 8.42 | 8.44 | 8.33 | 8.35 | 8.05 | qfq | 11,823,069 | 99,023,424 | -0.60% |
| 2025-12-22 | 8.44 | 8.45 | 8.38 | 8.40 | 8.10 | qfq | 15,556,262 | 130,779,565 | -0.36% |
| 2025-12-19 | 8.38 | 8.46 | 8.31 | 8.43 | 8.12 | qfq | 13,230,640 | 111,354,771 | 1.08% |
| 2025-12-18 | 8.46 | 8.46 | 8.34 | 8.34 | 8.04 | qfq | 16,858,385 | 141,396,558 | -1.53% |
| 2025-12-17 | 8.42 | 8.49 | 8.37 | 8.47 | 8.16 | qfq | 15,233,857 | 128,432,203 | 0.59% |
| 2025-12-16 | 8.61 | 8.65 | 8.40 | 8.42 | 8.11 | qfq | 24,518,798 | 207,802,781 | -2.43% |
| 2025-12-15 | 8.85 | 8.90 | 8.57 | 8.63 | 8.32 | qfq | 35,292,459 | 306,481,697 | -2.60% |
| 2025-12-12 | 8.79 | 8.92 | 8.67 | 8.86 | 8.54 | qfq | 43,043,195 | 379,470,044 | 0.34% |
| 2025-12-11 | 8.76 | 8.92 | 8.73 | 8.83 | 8.51 | qfq | 22,512,436 | 198,890,062 | 1.03% |
| 2025-12-10 | 8.71 | 8.77 | 8.59 | 8.74 | 8.42 | qfq | 13,038,762 | 113,356,361 | 0.23% |
| 2025-12-09 | 8.77 | 8.79 | 8.71 | 8.72 | 8.40 | qfq | 11,594,300 | 101,540,007 | -0.46% |
| 2025-12-08 | 8.82 | 8.85 | 8.76 | 8.76 | 8.44 | qfq | 15,075,320 | 132,397,551 | -0.57% |
| 2025-12-05 | 8.76 | 8.83 | 8.69 | 8.81 | 8.49 | qfq | 12,717,855 | 111,596,287 | 0.57% |
| 2025-12-04 | 8.80 | 8.84 | 8.69 | 8.76 | 8.44 | qfq | 17,243,626 | 151,198,280 | -0.68% |
| 2025-12-03 | 8.75 | 8.85 | 8.73 | 8.82 | 8.50 | qfq | 17,996,566 | 158,474,701 | 0.92% |
| 2025-12-02 | 8.77 | 8.77 | 8.70 | 8.74 | 8.42 | qfq | 9,537,518 | 83,339,382 | -0.23% |
| 2025-12-01 | 8.83 | 8.83 | 8.69 | 8.76 | 8.44 | qfq | 20,014,344 | 175,153,763 | -0.34% |
| 2025-11-28 | 8.77 | 8.82 | 8.68 | 8.79 | 8.47 | qfq | 13,208,808 | 115,843,460 | 0.34% |
| 2025-11-27 | 8.76 | 8.82 | 8.68 | 8.76 | 8.44 | qfq | 13,259,976 | 116,183,427 | -0.23% |
| 2025-11-26 | 8.66 | 8.93 | 8.66 | 8.78 | 8.46 | qfq | 22,995,285 | 202,525,792 | 2.09% |
| 2025-11-25 | 8.59 | 8.68 | 8.54 | 8.60 | 8.29 | qfq | 14,054,265 | 121,066,381 | 0.47% |
| 2025-11-24 | 8.63 | 8.65 | 8.47 | 8.56 | 8.25 | qfq | 17,630,306 | 150,839,625 | 0.35% |
| 2025-11-21 | 8.73 | 8.86 | 8.53 | 8.53 | 8.22 | qfq | 20,928,900 | 180,756,924 | -3.18% |
| 2025-11-20 | 8.83 | 8.90 | 8.78 | 8.81 | 8.49 | qfq | 13,714,980 | 121,170,647 | -0.11% |
| 2025-11-19 | 8.83 | 8.93 | 8.77 | 8.82 | 8.50 | qfq | 14,945,301 | 131,906,836 | -0.79% |
| 2025-11-18 | 8.99 | 9.05 | 8.83 | 8.89 | 8.57 | qfq | 19,877,738 | 177,408,584 | -1.44% |
| 2025-11-17 | 9.18 | 9.18 | 8.97 | 9.02 | 8.69 | qfq | 25,173,613 | 227,577,172 | -2.06% |
| 2025-11-14 | 9.23 | 9.31 | 9.19 | 9.21 | 8.88 | qfq | 25,461,286 | 235,807,223 | -0.32% |
| 2025-11-13 | 9.30 | 9.30 | 9.19 | 9.24 | 8.91 | qfq | 23,752,479 | 219,273,664 | 0.00% |
| 2025-11-12 | 9.18 | 9.33 | 9.12 | 9.24 | 8.91 | qfq | 33,813,028 | 312,083,020 | 0.98% |
| 2025-11-11 | 9.20 | 9.25 | 9.11 | 9.15 | 8.82 | qfq | 22,146,080 | 202,701,455 | -0.87% |
| 2025-11-10 | 9.14 | 9.25 | 9.03 | 9.23 | 8.90 | qfq | 29,160,138 | 266,405,802 | 0.98% |
| 2025-11-07 | 9.08 | 9.23 | 9.05 | 9.14 | 8.81 | qfq | 27,239,905 | 249,224,825 | 0.88% |
| 2025-11-06 | 9.08 | 9.08 | 8.98 | 9.06 | 8.73 | qfq | 26,698,146 | 240,873,306 | -0.22% |
| 2025-11-05 | 9.00 | 9.14 | 9.00 | 9.08 | 8.75 | qfq | 27,133,256 | 246,528,723 | -0.44% |
| 2025-11-04 | 9.37 | 9.67 | 9.07 | 9.12 | 8.79 | qfq | 56,213,782 | 520,951,299 | -1.62% |
| 2025-11-03 | 9.21 | 9.35 | 9.15 | 9.27 | 8.93 | qfq | 63,790,016 | 590,335,147 | 2.66% |
| 2025-10-31 | 8.84 | 9.12 | 8.82 | 9.03 | 8.70 | qfq | 36,426,064 | 327,814,838 | 2.61% |
| 2025-10-30 | 9.08 | 9.08 | 8.80 | 8.80 | 8.48 | qfq | 39,614,939 | 351,832,660 | -3.19% |
| 2025-10-29 | 8.97 | 9.21 | 8.92 | 9.09 | 8.76 | qfq | 58,236,532 | 529,326,701 | 2.13% |
| 2025-10-28 | 9.03 | 9.03 | 8.55 | 8.90 | 8.58 | qfq | 77,475,815 | 681,659,709 | -0.78% |
| 2025-10-27 | 8.99 | 9.02 | 8.88 | 8.97 | 8.64 | qfq | 27,859,516 | 249,689,452 | 0.79% |
| 2025-10-24 | 8.81 | 8.93 | 8.75 | 8.90 | 8.58 | qfq | 17,788,685 | 157,319,448 | 1.14% |
| 2025-10-23 | 8.80 | 8.87 | 8.71 | 8.80 | 8.48 | qfq | 12,804,274 | 112,185,536 | 0.11% |
| 2025-10-22 | 8.81 | 8.90 | 8.77 | 8.79 | 8.47 | qfq | 12,740,677 | 112,363,075 | -0.68% |
| 2025-10-21 | 8.72 | 8.88 | 8.68 | 8.85 | 8.53 | qfq | 20,904,681 | 183,949,303 | 1.84% |
| 2025-10-20 | 8.87 | 8.89 | 8.65 | 8.69 | 8.38 | qfq | 25,545,153 | 222,412,810 | -1.25% |
| 2025-10-17 | 8.90 | 8.97 | 8.78 | 8.80 | 8.48 | qfq | 22,341,018 | 198,197,651 | -1.46% |
| 2025-10-16 | 8.93 | 9.02 | 8.87 | 8.93 | 8.61 | qfq | 31,251,769 | 278,776,914 | -0.33% |
| 2025-10-15 | 8.57 | 9.04 | 8.51 | 8.96 | 8.64 | qfq | 54,380,212 | 479,113,028 | 4.55% |
| 2025-10-14 | 8.58 | 8.66 | 8.51 | 8.57 | 8.26 | qfq | 20,546,375 | 176,313,220 | 0.35% |
| 2025-10-13 | 8.49 | 8.57 | 8.42 | 8.54 | 8.23 | qfq | 23,597,366 | 200,294,371 | -0.12% |
| 2025-10-10 | 8.44 | 8.64 | 8.44 | 8.55 | 8.24 | qfq | 24,661,384 | 211,334,393 | 0.94% |
| 2025-10-09 | 8.31 | 8.52 | 8.25 | 8.47 | 8.16 | qfq | 25,166,994 | 210,965,807 | 2.17% |
| 2025-09-30 | 8.27 | 8.32 | 8.21 | 8.29 | 7.99 | qfq | 13,451,805 | 111,277,565 | 0.24% |
| 2025-09-29 | 8.21 | 8.30 | 8.08 | 8.27 | 7.97 | qfq | 18,768,492 | 153,676,773 | 0.98% |
| 2025-09-26 | 8.27 | 8.28 | 8.17 | 8.19 | 7.89 | qfq | 13,035,490 | 106,893,165 | -1.09% |
| 2025-09-25 | 8.29 | 8.32 | 8.23 | 8.28 | 7.98 | qfq | 15,489,005 | 128,041,667 | -0.60% |
| 2025-09-24 | 8.24 | 8.40 | 8.19 | 8.33 | 8.03 | qfq | 28,652,447 | 237,971,369 | 2.59% |
| 2025-09-23 | 8.18 | 8.21 | 8.01 | 8.12 | 7.83 | qfq | 17,980,285 | 145,404,415 | -0.61% |
| 2025-09-22 | 8.20 | 8.28 | 8.14 | 8.17 | 7.87 | qfq | 14,360,673 | 117,664,106 | 0.37% |
| 2025-09-19 | 8.24 | 8.26 | 8.11 | 8.14 | 7.85 | qfq | 16,660,023 | 136,147,041 | -1.09% |
| 2025-09-18 | 8.23 | 8.37 | 8.19 | 8.23 | 7.93 | qfq | 22,715,303 | 187,606,969 | 0.00% |
| 2025-09-17 | 8.28 | 8.31 | 8.20 | 8.23 | 7.93 | qfq | 21,656,673 | 178,303,516 | -0.96% |
| 2025-09-16 | 8.42 | 8.42 | 8.26 | 8.31 | 8.01 | qfq | 17,719,518 | 147,173,826 | -0.84% |
| 2025-09-15 | 8.37 | 8.45 | 8.36 | 8.38 | 8.08 | qfq | 16,859,570 | 141,534,402 | 0.12% |
| 2025-09-12 | 8.45 | 8.45 | 8.28 | 8.37 | 8.07 | qfq | 21,830,979 | 182,171,768 | -0.83% |
| 2025-09-11 | 8.37 | 8.46 | 8.16 | 8.44 | 8.13 | qfq | 28,999,169 | 240,403,556 | 0.12% |
| 2025-09-10 | 8.51 | 8.60 | 8.41 | 8.43 | 8.12 | qfq | 19,205,417 | 162,622,604 | -1.29% |
| 2025-09-09 | 8.70 | 8.70 | 8.48 | 8.54 | 8.23 | qfq | 23,613,104 | 202,693,418 | -1.95% |
| 2025-09-08 | 8.57 | 8.73 | 8.52 | 8.71 | 8.39 | qfq | 30,503,470 | 263,956,098 | 1.75% |
| 2025-09-05 | 8.45 | 8.57 | 8.33 | 8.56 | 8.25 | qfq | 23,229,366 | 197,164,701 | 0.94% |
| 2025-09-04 | 8.61 | 8.66 | 8.35 | 8.48 | 8.17 | qfq | 27,558,914 | 235,014,403 | -1.17% |
| 2025-09-03 | 8.60 | 8.73 | 8.55 | 8.58 | 8.27 | qfq | 29,171,080 | 251,920,389 | -0.23% |
| 2025-09-02 | 8.68 | 8.68 | 8.49 | 8.60 | 8.29 | qfq | 29,102,692 | 249,819,026 | -0.58% |
| 2025-09-01 | 8.38 | 8.66 | 8.37 | 8.65 | 8.34 | qfq | 39,891,957 | 342,424,537 | 2.85% |
| 2025-08-29 | 8.35 | 8.46 | 8.33 | 8.41 | 8.11 | qfq | 23,281,582 | 195,274,352 | 0.84% |
| 2025-08-28 | 8.50 | 8.57 | 8.15 | 8.34 | 8.04 | qfq | 43,153,209 | 359,960,753 | -1.77% |
| 2025-08-27 | 8.79 | 8.79 | 8.49 | 8.49 | 8.18 | qfq | 40,016,237 | 345,681,972 | -2.53% |
| 2025-08-26 | 8.70 | 9.03 | 8.66 | 8.71 | 8.39 | qfq | 60,187,007 | 528,993,051 | 1.16% |
| 2025-08-25 | 8.46 | 8.62 | 8.46 | 8.61 | 8.30 | qfq | 30,275,039 | 258,661,616 | 1.77% |
| 2025-08-22 | 8.51 | 8.53 | 8.39 | 8.46 | 8.15 | qfq | 18,434,149 | 155,614,001 | -0.35% |
| 2025-08-21 | 8.48 | 8.59 | 8.45 | 8.49 | 8.18 | qfq | 17,312,078 | 147,047,788 | 0.12% |
| 2025-08-20 | 8.43 | 8.48 | 8.33 | 8.48 | 8.17 | qfq | 25,943,737 | 217,780,802 | 0.24% |
| 2025-08-19 | 8.38 | 8.69 | 8.38 | 8.46 | 8.15 | qfq | 40,462,662 | 346,504,630 | 0.95% |
| 2025-08-18 | 8.46 | 8.54 | 8.35 | 8.38 | 8.08 | qfq | 41,659,466 | 351,235,618 | -0.71% |
| 2025-08-15 | 8.40 | 8.49 | 8.38 | 8.44 | 8.13 | qfq | 20,330,885 | 171,542,410 | 0.24% |
| 2025-08-14 | 8.55 | 8.60 | 8.40 | 8.42 | 8.11 | qfq | 15,015,400 | 127,068,372 | -1.41% |
| 2025-08-13 | 8.45 | 8.63 | 8.41 | 8.54 | 8.23 | qfq | 19,721,950 | 167,890,269 | 0.95% |
| 2025-08-12 | 8.50 | 8.58 | 8.41 | 8.46 | 8.15 | qfq | 12,096,615 | 102,314,881 | -0.47% |
| 2025-08-11 | 8.42 | 8.51 | 8.40 | 8.50 | 8.19 | qfq | 16,709,945 | 140,991,300 | 0.83% |
| 2025-08-08 | 8.40 | 8.45 | 8.31 | 8.43 | 8.12 | qfq | 13,655,945 | 114,647,871 | 0.24% |
| 2025-08-07 | 8.51 | 8.55 | 8.39 | 8.41 | 8.11 | qfq | 21,130,355 | 178,679,518 | -1.41% |
| 2025-08-06 | 8.56 | 8.65 | 8.51 | 8.53 | 8.22 | qfq | 27,698,974 | 236,760,025 | -0.70% |
| 2025-08-05 | 8.53 | 8.79 | 8.50 | 8.59 | 8.28 | qfq | 52,387,344 | 452,883,079 | 0.82% |
| 2025-08-04 | 8.39 | 8.53 | 8.25 | 8.52 | 8.21 | qfq | 28,350,340 | 238,247,458 | 1.55% |
| 2025-08-01 | 8.29 | 8.53 | 8.28 | 8.39 | 8.09 | qfq | 25,704,933 | 216,865,165 | 1.21% |
| 2025-07-31 | 8.35 | 8.43 | 8.25 | 8.29 | 7.99 | qfq | 22,429,133 | 186,934,604 | -1.19% |
| 2025-07-30 | 8.34 | 8.53 | 8.31 | 8.39 | 8.09 | qfq | 28,062,801 | 237,136,077 | 0.00% |
| 2025-07-29 | 8.26 | 8.42 | 8.19 | 8.39 | 8.09 | qfq | 27,350,202 | 227,771,258 | 1.94% |
| 2025-07-28 | 8.22 | 8.30 | 8.21 | 8.23 | 7.93 | qfq | 15,289,045 | 126,021,538 | -0.24% |
| 2025-07-25 | 8.27 | 8.35 | 8.22 | 8.25 | 7.95 | qfq | 19,093,283 | 158,189,233 | -0.24% |
| 2025-07-24 | 8.19 | 8.28 | 8.17 | 8.27 | 7.97 | qfq | 17,774,520 | 146,281,771 | 1.10% |
| 2025-07-23 | 8.30 | 8.34 | 8.18 | 8.18 | 7.88 | qfq | 18,931,171 | 156,451,382 | -1.68% |
| 2025-07-22 | 8.24 | 8.35 | 8.21 | 8.32 | 8.02 | qfq | 24,036,396 | 199,767,464 | 0.97% |
| 2025-07-21 | 8.25 | 8.29 | 8.19 | 8.24 | 7.94 | qfq | 17,419,600 | 143,522,881 | 0.00% |
| 2025-07-18 | 8.20 | 8.24 | 8.14 | 8.24 | 7.94 | qfq | 20,039,727 | 164,183,657 | 0.61% |
| 2025-07-17 | 8.13 | 8.20 | 8.08 | 8.19 | 7.89 | qfq | 18,119,820 | 147,849,114 | 0.61% |
| 2025-07-16 | 8.05 | 8.15 | 7.99 | 8.14 | 7.85 | qfq | 23,806,855 | 192,440,010 | 1.88% |
| 2025-07-15 | 8.01 | 8.08 | 7.89 | 7.99 | 7.70 | qfq | 24,035,609 | 191,977,715 | 0.50% |
| 2025-07-14 | 7.97 | 8.00 | 7.91 | 7.95 | 7.66 | qfq | 11,440,102 | 90,987,181 | -0.25% |
| 2025-07-11 | 7.92 | 8.02 | 7.91 | 7.97 | 7.68 | qfq | 13,533,202 | 107,769,993 | 0.63% |
| 2025-07-10 | 7.88 | 7.95 | 7.85 | 7.92 | 7.63 | qfq | 12,250,724 | 96,998,457 | 0.51% |
| 2025-07-09 | 7.86 | 7.93 | 7.83 | 7.88 | 7.59 | qfq | 20,518,134 | 161,563,079 | 0.25% |
| 2025-07-08 | 8.05 | 8.15 | 7.80 | 7.86 | 7.58 | qfq | 38,623,627 | 305,550,477 | -2.72% |
| 2025-07-07 | 8.03 | 8.18 | 8.03 | 8.08 | 7.79 | qfq | 12,790,000 | 103,497,672 | 0.12% |
| 2025-07-04 | 8.09 | 8.14 | 8.03 | 8.07 | 7.78 | qfq | 13,196,314 | 106,505,314 | -0.25% |
| 2025-07-03 | 8.06 | 8.16 | 8.05 | 8.09 | 7.80 | qfq | 10,731,239 | 87,093,778 | -0.12% |
| 2025-07-02 | 8.18 | 8.20 | 8.05 | 8.10 | 7.81 | qfq | 13,903,637 | 112,608,738 | -1.22% |
| 2025-07-01 | 8.21 | 8.25 | 8.09 | 8.20 | 7.90 | qfq | 17,211,833 | 140,552,611 | 0.00% |
| 2025-06-30 | 7.99 | 8.22 | 7.90 | 8.20 | 7.90 | qfq | 29,462,374 | 239,389,710 | 2.50% |
| 2025-06-27 | 8.08 | 8.11 | 7.98 | 8.00 | 7.71 | qfq | 19,184,332 | 153,936,333 | -0.87% |
| 2025-06-26 | 7.85 | 8.14 | 7.82 | 8.07 | 7.78 | qfq | 37,836,027 | 304,011,442 | 2.93% |
| 2025-06-25 | 7.60 | 7.91 | 7.56 | 7.84 | 7.56 | qfq | 28,080,010 | 217,194,652 | 0.38% |
| 2025-06-24 | 7.72 | 7.82 | 7.70 | 7.81 | 7.29 | qfq | 14,610,784 | 113,463,827 | 1.43% |
| 2025-06-23 | 7.63 | 7.74 | 7.61 | 7.70 | 7.19 | qfq | 10,879,925 | 83,429,509 | 0.52% |
| 2025-06-20 | 7.70 | 7.73 | 7.66 | 7.66 | 7.15 | qfq | 9,142,407 | 70,241,333 | -0.26% |
| 2025-06-19 | 7.74 | 7.76 | 7.64 | 7.68 | 7.17 | qfq | 12,162,000 | 93,519,724 | -0.78% |
| 2025-06-18 | 7.84 | 7.86 | 7.72 | 7.74 | 7.22 | qfq | 18,102,524 | 140,391,490 | -1.40% |
| 2025-06-17 | 7.91 | 7.96 | 7.82 | 7.85 | 7.33 | qfq | 18,290,357 | 143,861,413 | -0.25% |
| 2025-06-16 | 7.96 | 8.02 | 7.84 | 7.87 | 7.34 | qfq | 19,714,607 | 155,554,573 | -1.50% |
| 2025-06-13 | 8.09 | 8.16 | 7.95 | 7.99 | 7.46 | qfq | 29,696,711 | 238,122,596 | -1.48% |
| 2025-06-12 | 8.08 | 8.13 | 8.05 | 8.11 | 7.57 | qfq | 14,925,040 | 120,652,223 | 0.37% |
| 2025-06-11 | 8.10 | 8.16 | 8.04 | 8.08 | 7.54 | qfq | 15,317,557 | 124,134,233 | -0.12% |
| 2025-06-10 | 8.10 | 8.19 | 7.98 | 8.09 | 7.55 | qfq | 27,973,198 | 226,516,814 | 0.12% |
| 2025-06-09 | 7.73 | 8.16 | 7.73 | 8.08 | 7.54 | qfq | 35,521,112 | 284,195,263 | 4.53% |
| 2025-06-06 | 7.74 | 7.78 | 7.71 | 7.73 | 7.21 | qfq | 8,789,715 | 67,900,204 | 0.00% |
| 2025-06-05 | 7.84 | 7.86 | 7.70 | 7.73 | 7.21 | qfq | 15,429,786 | 119,664,539 | -1.28% |
| 2025-06-04 | 7.89 | 7.92 | 7.80 | 7.83 | 7.31 | qfq | 12,152,341 | 95,244,980 | -0.63% |
| 2025-06-03 | 7.75 | 7.90 | 7.74 | 7.88 | 7.35 | qfq | 20,143,303 | 158,024,808 | 0.90% |
| 2025-05-30 | 7.81 | 7.89 | 7.78 | 7.81 | 7.29 | qfq | 13,510,692 | 105,753,129 | 0.00% |
| 2025-05-29 | 7.67 | 7.83 | 7.62 | 7.81 | 7.29 | qfq | 18,859,778 | 146,406,739 | 1.83% |
| 2025-05-28 | 7.72 | 7.74 | 7.65 | 7.67 | 7.16 | qfq | 7,237,238 | 55,630,863 | -0.52% |
| 2025-05-27 | 7.65 | 7.74 | 7.61 | 7.71 | 7.19 | qfq | 12,525,666 | 96,422,903 | 0.65% |
| 2025-05-26 | 7.70 | 7.74 | 7.59 | 7.66 | 7.15 | qfq | 14,439,923 | 110,373,648 | -0.78% |
| 2025-05-23 | 7.85 | 7.90 | 7.71 | 7.72 | 7.20 | qfq | 27,142,618 | 211,190,195 | 1.05% |
| 2025-05-22 | 7.67 | 7.75 | 7.60 | 7.64 | 7.13 | qfq | 9,879,582 | 75,618,371 | -0.39% |
| 2025-05-21 | 7.70 | 7.77 | 7.65 | 7.67 | 7.16 | qfq | 12,651,157 | 97,465,138 | -0.65% |
| 2025-05-20 | 7.71 | 7.79 | 7.70 | 7.72 | 7.20 | qfq | 10,356,736 | 80,046,634 | -0.13% |
| 2025-05-19 | 7.64 | 7.74 | 7.58 | 7.73 | 7.21 | qfq | 13,144,719 | 100,884,034 | 1.44% |
| 2025-05-16 | 7.62 | 7.65 | 7.57 | 7.62 | 7.11 | qfq | 11,094,242 | 84,481,422 | 0.26% |
| 2025-05-15 | 7.55 | 7.65 | 7.53 | 7.60 | 7.09 | qfq | 16,733,091 | 127,214,354 | 1.06% |
| 2025-05-14 | 7.48 | 7.54 | 7.44 | 7.52 | 7.02 | qfq | 9,988,846 | 74,773,078 | 0.40% |
| 2025-05-13 | 7.45 | 7.50 | 7.40 | 7.49 | 6.99 | qfq | 13,474,388 | 100,450,849 | 1.22% |
| 2025-05-12 | 7.42 | 7.45 | 7.36 | 7.40 | 6.91 | qfq | 10,899,155 | 80,572,183 | 0.00% |
| 2025-05-09 | 7.43 | 7.46 | 7.40 | 7.40 | 6.91 | qfq | 8,854,381 | 65,740,766 | -0.27% |
| 2025-05-08 | 7.36 | 7.55 | 7.34 | 7.42 | 6.92 | qfq | 13,069,347 | 97,248,261 | 0.68% |
| 2025-05-07 | 7.46 | 7.49 | 7.33 | 7.37 | 6.88 | qfq | 12,935,832 | 95,390,195 | -0.54% |
| 2025-05-06 | 7.26 | 7.42 | 7.24 | 7.41 | 6.91 | qfq | 19,114,969 | 140,469,399 | 2.49% |
| 2025-04-30 | 7.43 | 7.49 | 7.22 | 7.23 | 6.75 | qfq | 29,485,859 | 214,928,879 | -3.73% |
| 2025-04-29 | 7.35 | 7.52 | 7.35 | 7.51 | 7.01 | qfq | 10,477,747 | 78,210,720 | 1.21% |
| 2025-04-28 | 7.41 | 7.50 | 7.33 | 7.42 | 6.92 | qfq | 17,438,288 | 129,267,675 | -1.33% |
| 2025-04-25 | 7.46 | 7.63 | 7.45 | 7.52 | 7.02 | qfq | 20,900,420 | 157,277,819 | 2.31% |
| 2025-04-24 | 7.34 | 7.41 | 7.31 | 7.35 | 6.86 | qfq | 7,176,073 | 52,794,308 | 0.27% |
| 2025-04-23 | 7.40 | 7.44 | 7.32 | 7.33 | 6.84 | qfq | 8,992,019 | 66,085,437 | -0.81% |
| 2025-04-22 | 7.29 | 7.44 | 7.26 | 7.39 | 6.90 | qfq | 14,017,354 | 103,148,334 | 1.37% |
| 2025-04-21 | 7.25 | 7.33 | 7.23 | 7.29 | 6.80 | qfq | 6,760,439 | 49,374,802 | 0.28% |
| 2025-04-18 | 7.30 | 7.39 | 7.24 | 7.27 | 6.78 | qfq | 8,878,840 | 64,853,614 | 0.00% |
| 2025-04-17 | 7.26 | 7.30 | 7.23 | 7.27 | 6.78 | qfq | 6,742,186 | 49,046,388 | -0.27% |
| 2025-04-16 | 7.31 | 7.33 | 7.18 | 7.29 | 6.80 | qfq | 11,398,200 | 82,651,648 | -0.55% |
| 2025-04-15 | 7.37 | 7.39 | 7.30 | 7.33 | 6.84 | qfq | 8,051,971 | 58,978,750 | -0.41% |
| 2025-04-14 | 7.29 | 7.43 | 7.29 | 7.36 | 6.87 | qfq | 12,140,834 | 89,374,454 | 1.10% |
| 2025-04-11 | 7.26 | 7.31 | 7.21 | 7.28 | 6.79 | qfq | 11,981,869 | 87,081,203 | 0.14% |
| 2025-04-10 | 7.35 | 7.39 | 7.26 | 7.27 | 6.78 | qfq | 16,177,786 | 118,366,771 | -0.14% |
| 2025-04-09 | 7.25 | 7.33 | 7.04 | 7.28 | 6.79 | qfq | 19,233,470 | 138,808,141 | -0.41% |
| 2025-04-08 | 7.15 | 7.36 | 7.12 | 7.31 | 6.82 | qfq | 21,329,002 | 155,171,630 | 3.54% |
| 2025-04-07 | 7.60 | 7.65 | 7.00 | 7.06 | 6.59 | qfq | 32,584,392 | 237,738,573 | -9.25% |
| 2025-04-03 | 7.73 | 7.84 | 7.71 | 7.78 | 7.26 | qfq | 11,383,408 | 88,575,864 | 0.39% |
| 2025-04-02 | 7.81 | 7.82 | 7.73 | 7.75 | 7.23 | qfq | 11,969,257 | 92,961,953 | -0.64% |
| 2025-04-01 | 7.56 | 7.88 | 7.56 | 7.80 | 7.28 | qfq | 27,470,996 | 213,585,540 | 3.04% |
| 2025-03-31 | 7.72 | 7.73 | 7.52 | 7.57 | 7.06 | qfq | 17,112,624 | 129,983,334 | -2.07% |
| 2025-03-28 | 7.70 | 7.84 | 7.69 | 7.73 | 7.21 | qfq | 20,921,707 | 162,631,103 | 0.13% |
| 2025-03-27 | 7.65 | 7.74 | 7.58 | 7.72 | 7.20 | qfq | 15,389,128 | 118,155,494 | 0.65% |
| 2025-03-26 | 7.66 | 7.73 | 7.61 | 7.67 | 7.16 | qfq | 13,581,257 | 104,225,123 | 0.26% |
| 2025-03-25 | 7.51 | 7.65 | 7.47 | 7.65 | 7.14 | qfq | 15,520,225 | 117,608,544 | 2.00% |
| 2025-03-24 | 7.55 | 7.56 | 7.44 | 7.50 | 7.00 | qfq | 11,254,517 | 84,401,111 | -0.66% |
| 2025-03-21 | 7.61 | 7.65 | 7.51 | 7.55 | 7.05 | qfq | 12,274,234 | 93,001,615 | -0.40% |
| 2025-03-20 | 7.65 | 7.67 | 7.57 | 7.58 | 7.07 | qfq | 10,094,352 | 76,751,090 | -0.92% |
| 2025-03-19 | 7.61 | 7.70 | 7.60 | 7.65 | 7.14 | qfq | 15,055,068 | 115,183,356 | 0.66% |
| 2025-03-18 | 7.60 | 7.65 | 7.55 | 7.60 | 7.09 | qfq | 9,275,931 | 70,546,655 | 0.26% |
| 2025-03-17 | 7.61 | 7.63 | 7.57 | 7.58 | 7.07 | qfq | 12,627,225 | 95,915,373 | -0.13% |
| 2025-03-14 | 7.51 | 7.59 | 7.48 | 7.59 | 7.08 | qfq | 16,562,850 | 125,245,650 | 1.07% |
| 2025-03-13 | 7.57 | 7.57 | 7.46 | 7.51 | 7.01 | qfq | 12,427,706 | 93,196,361 | -0.66% |
| 2025-03-12 | 7.60 | 7.62 | 7.53 | 7.56 | 7.05 | qfq | 9,658,363 | 73,016,832 | -0.26% |
| 2025-03-11 | 7.51 | 7.60 | 7.47 | 7.58 | 7.07 | qfq | 11,723,633 | 88,585,239 | 0.26% |
| 2025-03-10 | 7.52 | 7.60 | 7.50 | 7.56 | 7.05 | qfq | 9,736,145 | 73,448,983 | 0.53% |
| 2025-03-07 | 7.56 | 7.59 | 7.51 | 7.52 | 7.02 | qfq | 8,951,537 | 67,534,574 | -0.66% |
| 2025-03-06 | 7.53 | 7.60 | 7.53 | 7.57 | 7.06 | qfq | 10,914,021 | 82,620,953 | 0.66% |
| 2025-03-05 | 7.61 | 7.61 | 7.50 | 7.52 | 7.02 | qfq | 11,406,771 | 85,839,625 | -1.18% |
| 2025-03-04 | 7.56 | 7.64 | 7.53 | 7.61 | 7.10 | qfq | 8,634,407 | 65,598,292 | 0.66% |
| 2025-03-03 | 7.45 | 7.67 | 7.45 | 7.56 | 7.05 | qfq | 17,687,560 | 134,242,134 | 1.48% |
| 2025-02-28 | 7.55 | 7.61 | 7.44 | 7.45 | 6.95 | qfq | 17,041,258 | 127,972,887 | -1.72% |
| 2025-02-27 | 7.61 | 7.67 | 7.52 | 7.58 | 7.07 | qfq | 13,470,405 | 102,177,756 | -0.92% |
| 2025-02-26 | 7.55 | 7.67 | 7.55 | 7.65 | 7.14 | qfq | 11,860,068 | 90,189,784 | 1.32% |
| 2025-02-25 | 7.56 | 7.60 | 7.52 | 7.55 | 7.05 | qfq | 9,846,882 | 74,444,717 | -0.66% |
| 2025-02-24 | 7.65 | 7.68 | 7.59 | 7.60 | 7.09 | qfq | 15,677,685 | 119,449,974 | -0.65% |
| 2025-02-21 | 7.70 | 7.78 | 7.61 | 7.65 | 7.14 | qfq | 16,151,357 | 123,653,523 | -0.78% |
| 2025-02-20 | 7.65 | 7.80 | 7.63 | 7.71 | 7.19 | qfq | 16,228,943 | 125,344,730 | 0.65% |
| 2025-02-19 | 7.64 | 7.73 | 7.61 | 7.66 | 7.15 | qfq | 10,902,257 | 83,463,712 | -0.26% |
| 2025-02-18 | 7.76 | 7.84 | 7.65 | 7.68 | 7.17 | qfq | 13,948,916 | 107,999,594 | -1.41% |
| 2025-02-17 | 7.91 | 7.93 | 7.75 | 7.79 | 7.27 | qfq | 15,048,891 | 117,656,396 | -1.02% |
| 2025-02-14 | 7.73 | 7.90 | 7.73 | 7.87 | 7.34 | qfq | 16,104,266 | 126,318,135 | 1.42% |
| 2025-02-13 | 7.72 | 7.80 | 7.72 | 7.76 | 7.24 | qfq | 13,359,931 | 103,791,484 | 0.00% |
| 2025-02-12 | 7.77 | 7.81 | 7.68 | 7.76 | 7.24 | qfq | 11,942,494 | 92,369,745 | 0.52% |
| 2025-02-11 | 7.86 | 7.88 | 7.69 | 7.72 | 7.20 | qfq | 11,703,982 | 90,505,487 | -1.53% |
| 2025-02-10 | 7.72 | 7.88 | 7.70 | 7.84 | 7.32 | qfq | 17,589,833 | 137,249,321 | 1.55% |
| 2025-02-07 | 7.71 | 7.82 | 7.67 | 7.72 | 7.20 | qfq | 17,701,426 | 137,411,061 | -0.39% |
| 2025-02-06 | 7.67 | 7.76 | 7.60 | 7.75 | 7.23 | qfq | 10,014,692 | 77,096,473 | 1.04% |
| 2025-02-05 | 7.75 | 7.76 | 7.64 | 7.67 | 7.16 | qfq | 8,766,722 | 67,414,437 | -0.26% |
| 2025-01-27 | 7.73 | 7.81 | 7.66 | 7.69 | 7.18 | qfq | 9,309,465 | 72,022,894 | -0.39% |
| 2025-01-24 | 7.71 | 7.75 | 7.66 | 7.72 | 7.20 | qfq | 9,048,165 | 69,754,780 | 0.13% |
| 2025-01-23 | 7.75 | 7.86 | 7.70 | 7.71 | 7.19 | qfq | 8,463,247 | 65,688,723 | 0.00% |
| 2025-01-22 | 7.72 | 7.77 | 7.66 | 7.71 | 7.19 | qfq | 6,501,613 | 50,065,364 | -0.77% |
| 2025-01-21 | 7.69 | 7.83 | 7.66 | 7.77 | 7.25 | qfq | 10,405,170 | 80,688,791 | 0.00% |
| 2025-01-20 | 7.82 | 7.87 | 7.76 | 7.77 | 7.25 | qfq | 7,402,074 | 57,748,160 | -0.26% |
| 2025-01-17 | 7.73 | 7.80 | 7.71 | 7.79 | 7.27 | qfq | 7,578,824 | 58,888,334 | 0.91% |
| 2025-01-16 | 7.74 | 7.84 | 7.70 | 7.72 | 7.20 | qfq | 9,703,552 | 75,219,285 | -0.26% |
| 2025-01-15 | 7.70 | 7.98 | 7.67 | 7.74 | 7.22 | qfq | 14,823,519 | 115,280,774 | 0.91% |
| 2025-01-14 | 7.49 | 7.69 | 7.44 | 7.67 | 7.16 | qfq | 11,529,411 | 87,379,313 | 3.23% |
| 2025-01-13 | 7.35 | 7.44 | 7.31 | 7.43 | 6.93 | qfq | 8,277,226 | 61,180,083 | 0.95% |
| 2025-01-10 | 7.50 | 7.51 | 7.36 | 7.36 | 6.87 | qfq | 8,197,986 | 60,774,592 | -1.47% |
| 2025-01-09 | 7.51 | 7.54 | 7.42 | 7.47 | 6.97 | qfq | 7,785,604 | 58,360,766 | -1.19% |
| 2025-01-08 | 7.58 | 7.60 | 7.36 | 7.56 | 7.05 | qfq | 13,942,439 | 104,417,689 | -0.79% |
| 2025-01-07 | 7.83 | 7.84 | 7.55 | 7.62 | 7.11 | qfq | 14,355,376 | 109,673,700 | -2.31% |
| 2025-01-06 | 7.72 | 7.94 | 7.68 | 7.80 | 7.28 | qfq | 14,638,727 | 114,429,393 | 1.04% |
| 2025-01-03 | 7.88 | 7.93 | 7.68 | 7.72 | 7.20 | qfq | 16,469,079 | 128,578,311 | -1.66% |
| 2025-01-02 | 8.07 | 8.10 | 7.80 | 7.85 | 7.33 | qfq | 14,335,623 | 113,953,526 | -2.61% |
| 2024-12-31 | 8.19 | 8.20 | 8.00 | 8.06 | 7.52 | qfq | 14,691,515 | 118,950,012 | -1.83% |
| 2024-12-30 | 8.22 | 8.23 | 8.13 | 8.21 | 7.66 | qfq | 10,063,416 | 82,303,794 | 0.12% |
| 2024-12-27 | 8.19 | 8.24 | 8.13 | 8.20 | 7.65 | qfq | 9,043,051 | 74,172,798 | 0.24% |
| 2024-12-26 | 8.18 | 8.23 | 8.16 | 8.18 | 7.63 | qfq | 7,112,025 | 58,243,507 | -0.37% |
| 2024-12-25 | 8.19 | 8.23 | 8.13 | 8.21 | 7.66 | qfq | 9,364,462 | 76,549,395 | 0.24% |
| 2024-12-24 | 8.18 | 8.22 | 8.14 | 8.19 | 7.64 | qfq | 10,662,477 | 87,098,681 | 0.12% |
| 2024-12-23 | 8.29 | 8.31 | 8.16 | 8.18 | 7.63 | qfq | 13,174,017 | 108,303,018 | -1.80% |
| 2024-12-20 | 8.25 | 8.40 | 8.23 | 8.33 | 7.77 | qfq | 12,910,837 | 107,511,160 | 0.85% |
| 2024-12-19 | 8.23 | 8.28 | 8.13 | 8.26 | 7.71 | qfq | 12,224,402 | 100,406,772 | -0.36% |
| 2024-12-18 | 8.28 | 8.35 | 8.27 | 8.29 | 7.74 | qfq | 9,584,489 | 79,577,828 | -0.24% |
| 2024-12-17 | 8.35 | 8.42 | 8.26 | 8.31 | 7.75 | qfq | 13,627,700 | 113,332,842 | -0.72% |
| 2024-12-16 | 8.42 | 8.47 | 8.35 | 8.37 | 7.81 | qfq | 11,372,744 | 95,481,743 | -0.59% |
| 2024-12-13 | 8.60 | 8.61 | 8.41 | 8.42 | 7.86 | qfq | 19,870,999 | 168,297,514 | -2.09% |
| 2024-12-12 | 8.51 | 8.64 | 8.48 | 8.60 | 8.03 | qfq | 16,606,772 | 142,478,137 | 0.94% |
| 2024-12-11 | 8.43 | 8.54 | 8.43 | 8.52 | 7.95 | qfq | 11,984,384 | 101,870,809 | 0.71% |
| 2024-12-10 | 8.62 | 8.66 | 8.43 | 8.46 | 7.89 | qfq | 19,527,125 | 166,574,252 | 0.24% |
| 2024-12-09 | 8.54 | 8.64 | 8.41 | 8.44 | 7.88 | qfq | 16,181,647 | 137,635,157 | -0.47% |
| 2024-12-06 | 8.35 | 8.49 | 8.31 | 8.48 | 7.91 | qfq | 17,837,221 | 150,051,387 | 1.56% |
| 2024-12-05 | 8.34 | 8.38 | 8.29 | 8.35 | 7.79 | qfq | 10,184,225 | 84,920,978 | 0.24% |
| 2024-12-04 | 8.46 | 8.46 | 8.31 | 8.33 | 7.77 | qfq | 17,034,816 | 142,833,960 | -1.77% |
| 2024-12-03 | 8.50 | 8.52 | 8.41 | 8.48 | 7.91 | qfq | 13,186,417 | 111,493,416 | -0.47% |
| 2024-12-02 | 8.44 | 8.57 | 8.39 | 8.52 | 7.95 | qfq | 15,914,275 | 135,257,505 | 0.95% |
| 2024-11-29 | 8.40 | 8.51 | 8.36 | 8.44 | 7.88 | qfq | 15,766,831 | 132,941,757 | 0.48% |
| 2024-11-28 | 8.47 | 8.50 | 8.37 | 8.40 | 7.84 | qfq | 11,344,500 | 95,553,909 | -1.06% |
| 2024-11-27 | 8.40 | 8.50 | 8.30 | 8.49 | 7.92 | qfq | 12,801,323 | 107,555,990 | 0.95% |
| 2024-11-26 | 8.34 | 8.55 | 8.31 | 8.41 | 7.85 | qfq | 14,100,688 | 118,940,025 | 0.60% |
| 2024-11-25 | 8.34 | 8.44 | 8.26 | 8.36 | 7.80 | qfq | 12,511,377 | 104,420,666 | 0.24% |
| 2024-11-22 | 8.69 | 8.69 | 8.34 | 8.34 | 7.78 | qfq | 20,972,310 | 178,249,005 | -4.03% |
| 2024-11-21 | 8.70 | 8.82 | 8.62 | 8.69 | 8.11 | qfq | 13,518,200 | 117,558,824 | -0.57% |
| 2024-11-20 | 8.55 | 8.77 | 8.52 | 8.74 | 8.16 | qfq | 24,075,573 | 209,380,616 | 2.22% |
| 2024-11-19 | 8.53 | 8.61 | 8.44 | 8.55 | 7.98 | qfq | 19,937,408 | 170,120,315 | 0.12% |
| 2024-11-18 | 8.62 | 8.71 | 8.50 | 8.54 | 7.97 | qfq | 20,079,100 | 172,871,925 | -0.70% |
| 2024-11-15 | 8.73 | 8.77 | 8.60 | 8.60 | 8.03 | qfq | 19,809,295 | 172,250,621 | -1.49% |
| 2024-11-14 | 8.93 | 8.97 | 8.72 | 8.73 | 8.15 | qfq | 20,625,127 | 181,936,740 | -2.24% |
| 2024-11-13 | 8.94 | 9.00 | 8.77 | 8.93 | 8.33 | qfq | 28,158,934 | 249,714,965 | -0.45% |
| 2024-11-12 | 8.78 | 9.17 | 8.77 | 8.97 | 8.37 | qfq | 71,214,480 | 642,045,646 | 2.28% |
| 2024-11-11 | 8.75 | 8.80 | 8.63 | 8.77 | 8.18 | qfq | 26,055,303 | 227,321,008 | 0.46% |
| 2024-11-08 | 8.87 | 8.93 | 8.69 | 8.73 | 8.15 | qfq | 29,627,226 | 260,400,417 | -1.02% |
| 2024-11-07 | 8.60 | 8.83 | 8.59 | 8.82 | 8.23 | qfq | 26,746,825 | 234,867,939 | 1.26% |
| 2024-11-06 | 8.96 | 8.97 | 8.68 | 8.71 | 8.13 | qfq | 37,032,069 | 325,489,390 | -2.57% |
| 2024-11-05 | 8.67 | 8.95 | 8.63 | 8.94 | 8.34 | qfq | 44,094,632 | 388,297,189 | 4.20% |
| 2024-11-04 | 8.47 | 8.60 | 8.40 | 8.58 | 8.01 | qfq | 24,066,031 | 205,885,850 | 1.30% |
| 2024-11-01 | 8.45 | 8.55 | 8.31 | 8.47 | 7.90 | qfq | 31,620,917 | 267,901,109 | 0.12% |
| 2024-10-31 | 8.33 | 8.57 | 8.30 | 8.46 | 7.89 | qfq | 33,804,803 | 284,366,305 | 2.05% |
| 2024-10-30 | 8.33 | 8.46 | 8.22 | 8.29 | 7.74 | qfq | 20,185,571 | 167,920,890 | -1.66% |
| 2024-10-29 | 8.58 | 8.63 | 8.32 | 8.43 | 7.87 | qfq | 29,051,653 | 245,201,760 | -1.86% |
| 2024-10-28 | 8.36 | 8.60 | 8.34 | 8.59 | 8.02 | qfq | 29,421,426 | 250,128,368 | 2.75% |
| 2024-10-25 | 8.32 | 8.39 | 8.24 | 8.36 | 7.80 | qfq | 28,781,412 | 239,115,946 | 0.00% |
| 2024-10-24 | 8.24 | 8.40 | 8.23 | 8.36 | 7.80 | qfq | 26,075,160 | 217,512,533 | 1.46% |
| 2024-10-23 | 8.24 | 8.31 | 8.17 | 8.24 | 7.69 | qfq | 21,436,389 | 176,841,858 | 0.00% |
| 2024-10-22 | 8.03 | 8.24 | 7.99 | 8.24 | 7.69 | qfq | 29,131,833 | 237,195,623 | 3.26% |
| 2024-10-21 | 8.00 | 8.05 | 7.89 | 7.98 | 7.45 | qfq | 24,895,994 | 198,722,619 | 0.88% |
| 2024-10-18 | 7.75 | 8.04 | 7.71 | 7.91 | 7.38 | qfq | 29,773,178 | 234,750,496 | 2.20% |
| 2024-10-17 | 7.94 | 7.96 | 7.74 | 7.74 | 7.22 | qfq | 18,558,324 | 145,241,062 | -1.65% |
| 2024-10-16 | 7.76 | 7.98 | 7.75 | 7.87 | 7.34 | qfq | 15,830,848 | 124,669,601 | 0.51% |
| 2024-10-15 | 7.88 | 8.00 | 7.83 | 7.83 | 7.31 | qfq | 18,199,385 | 143,785,032 | -1.14% |
| 2024-10-14 | 7.94 | 8.00 | 7.76 | 7.92 | 7.39 | qfq | 20,573,604 | 162,088,541 | 0.13% |
| 2024-10-11 | 8.18 | 8.21 | 7.83 | 7.91 | 7.38 | qfq | 28,026,354 | 223,797,036 | -3.77% |
| 2024-10-10 | 8.27 | 8.54 | 8.21 | 8.22 | 7.67 | qfq | 28,948,061 | 241,716,389 | -0.60% |
| 2024-10-09 | 8.87 | 8.87 | 8.22 | 8.27 | 7.72 | qfq | 46,050,484 | 390,148,390 | -7.49% |
| 2024-10-08 | 9.60 | 9.64 | 8.58 | 8.94 | 8.34 | qfq | 84,517,658 | 767,502,259 | 1.94% |
| 2024-09-30 | 8.52 | 8.92 | 8.31 | 8.77 | 8.18 | qfq | 62,445,684 | 540,263,882 | 6.95% |
| 2024-09-27 | 7.89 | 8.22 | 7.88 | 8.20 | 7.65 | qfq | 26,391,533 | 212,122,590 | 5.81% |
| 2024-09-26 | 7.35 | 7.75 | 7.31 | 7.75 | 7.23 | qfq | 22,845,843 | 172,108,239 | 5.73% |
| 2024-09-25 | 7.38 | 7.52 | 7.33 | 7.33 | 6.84 | qfq | 18,618,635 | 138,375,133 | 0.41% |
| 2024-09-24 | 7.08 | 7.33 | 7.08 | 7.30 | 6.81 | qfq | 17,446,881 | 125,983,136 | 3.40% |
| 2024-09-23 | 7.10 | 7.14 | 7.03 | 7.06 | 6.59 | qfq | 6,456,513 | 45,665,139 | -0.14% |
| 2024-09-20 | 7.20 | 7.20 | 7.03 | 7.07 | 6.60 | qfq | 9,594,482 | 67,972,805 | -1.81% |
| 2024-09-19 | 7.17 | 7.39 | 7.11 | 7.20 | 6.72 | qfq | 12,248,767 | 88,557,621 | 0.98% |
| 2024-09-18 | 7.22 | 7.25 | 7.02 | 7.13 | 6.65 | qfq | 9,989,747 | 70,826,390 | -1.11% |
| 2024-09-13 | 7.36 | 7.42 | 7.20 | 7.21 | 6.73 | qfq | 8,549,800 | 62,166,354 | -2.17% |
| 2024-09-12 | 7.42 | 7.57 | 7.33 | 7.37 | 6.88 | qfq | 9,716,080 | 72,154,603 | -0.81% |
| 2024-09-11 | 7.27 | 7.46 | 7.24 | 7.43 | 6.93 | qfq | 9,958,222 | 73,415,175 | 1.50% |
| 2024-09-10 | 7.47 | 7.51 | 7.18 | 7.32 | 6.83 | qfq | 14,068,419 | 102,483,265 | -1.61% |
| 2024-09-09 | 7.54 | 7.60 | 7.41 | 7.44 | 6.94 | qfq | 8,948,355 | 67,062,482 | -1.85% |
| 2024-09-06 | 7.73 | 7.80 | 7.53 | 7.58 | 7.07 | qfq | 12,794,900 | 97,787,072 | -1.81% |
| 2024-09-05 | 7.62 | 7.74 | 7.60 | 7.72 | 7.20 | qfq | 10,262,216 | 78,936,227 | 1.45% |
| 2024-09-04 | 7.50 | 7.65 | 7.42 | 7.61 | 7.10 | qfq | 10,647,793 | 80,703,471 | 1.06% |
| 2024-09-03 | 7.53 | 7.69 | 7.48 | 7.53 | 7.03 | qfq | 13,079,660 | 99,163,368 | 0.27% |
| 2024-09-02 | 7.83 | 7.84 | 7.35 | 7.51 | 7.01 | qfq | 38,505,372 | 290,257,306 | -5.53% |
| 2024-08-30 | 7.93 | 8.06 | 7.79 | 7.95 | 7.42 | qfq | 15,578,943 | 123,667,817 | 0.38% |
| 2024-08-29 | 7.69 | 7.95 | 7.69 | 7.92 | 7.39 | qfq | 10,613,000 | 83,452,437 | 2.46% |
| 2024-08-28 | 7.77 | 7.83 | 7.72 | 7.73 | 7.21 | qfq | 6,106,692 | 47,478,258 | -0.77% |
| 2024-08-27 | 7.79 | 7.87 | 7.77 | 7.79 | 7.27 | qfq | 5,307,618 | 41,464,758 | 0.13% |
| 2024-08-26 | 7.74 | 7.81 | 7.65 | 7.78 | 7.26 | qfq | 7,615,493 | 58,792,120 | 0.91% |
| 2024-08-23 | 7.78 | 7.85 | 7.71 | 7.71 | 7.19 | qfq | 7,204,148 | 55,920,927 | -1.03% |
| 2024-08-22 | 7.90 | 7.95 | 7.78 | 7.79 | 7.27 | qfq | 8,301,935 | 65,069,455 | -1.27% |
| 2024-08-21 | 7.96 | 8.04 | 7.88 | 7.89 | 7.36 | qfq | 5,748,024 | 45,639,984 | -1.00% |
| 2024-08-20 | 8.06 | 8.07 | 7.80 | 7.97 | 7.44 | qfq | 11,295,343 | 89,816,874 | -1.36% |
| 2024-08-19 | 8.11 | 8.16 | 8.05 | 8.08 | 7.54 | qfq | 7,517,830 | 60,775,184 | -0.37% |
| 2024-08-16 | 8.13 | 8.14 | 8.04 | 8.11 | 7.57 | qfq | 7,950,767 | 64,309,721 | -0.12% |
| 2024-08-15 | 8.04 | 8.15 | 8.00 | 8.12 | 7.58 | qfq | 10,915,361 | 88,313,679 | 0.87% |
| 2024-08-14 | 8.07 | 8.08 | 7.96 | 8.05 | 7.51 | qfq | 10,228,123 | 81,957,704 | -0.37% |
| 2024-08-13 | 8.08 | 8.10 | 7.98 | 8.08 | 7.54 | qfq | 9,121,890 | 73,238,660 | -0.25% |
| 2024-08-12 | 8.00 | 8.17 | 8.00 | 8.10 | 7.56 | qfq | 10,947,817 | 88,769,206 | 0.87% |
| 2024-08-09 | 8.13 | 8.20 | 8.01 | 8.03 | 7.49 | qfq | 11,664,200 | 94,292,122 | -1.11% |
| 2024-08-08 | 8.08 | 8.18 | 8.06 | 8.12 | 7.58 | qfq | 8,874,373 | 72,107,941 | 0.50% |
| 2024-08-07 | 8.14 | 8.14 | 8.03 | 8.08 | 7.54 | qfq | 9,024,155 | 72,978,437 | -0.86% |
| 2024-08-06 | 8.01 | 8.16 | 8.01 | 8.15 | 7.61 | qfq | 14,472,591 | 117,388,161 | 1.75% |
| 2024-08-05 | 8.03 | 8.22 | 7.98 | 8.01 | 7.47 | qfq | 16,007,012 | 129,542,685 | -0.87% |
| 2024-08-02 | 8.05 | 8.26 | 8.03 | 8.08 | 7.54 | qfq | 15,599,924 | 127,161,920 | 0.12% |
| 2024-08-01 | 8.28 | 8.31 | 8.05 | 8.07 | 7.53 | qfq | 16,245,631 | 132,628,221 | -1.10% |
| 2024-07-31 | 7.76 | 8.18 | 7.72 | 8.16 | 7.61 | qfq | 23,331,354 | 187,118,433 | 5.02% |
| 2024-07-30 | 7.72 | 7.81 | 7.69 | 7.77 | 7.25 | qfq | 7,437,760 | 57,555,041 | 0.78% |
| 2024-07-29 | 7.79 | 7.79 | 7.66 | 7.71 | 7.19 | qfq | 8,815,800 | 67,994,153 | -1.03% |
| 2024-07-26 | 7.78 | 7.80 | 7.65 | 7.79 | 7.27 | qfq | 8,011,327 | 62,126,695 | 0.65% |
| 2024-07-25 | 7.65 | 7.80 | 7.63 | 7.74 | 7.22 | qfq | 10,567,759 | 81,741,842 | 1.31% |
| 2024-07-24 | 7.74 | 7.85 | 7.62 | 7.64 | 7.13 | qfq | 11,787,223 | 90,896,648 | -1.67% |
| 2024-07-23 | 8.12 | 8.13 | 7.76 | 7.77 | 7.25 | qfq | 22,367,027 | 176,997,063 | -4.31% |
| 2024-07-22 | 8.01 | 8.14 | 7.95 | 8.12 | 7.58 | qfq | 13,757,900 | 110,967,652 | 1.37% |
| 2024-07-19 | 7.92 | 8.06 | 7.85 | 8.01 | 7.47 | qfq | 12,964,554 | 103,395,131 | 1.39% |
| 2024-07-18 | 7.73 | 7.90 | 7.66 | 7.90 | 7.37 | qfq | 15,923,729 | 124,402,999 | 1.94% |
| 2024-07-17 | 7.74 | 7.76 | 7.62 | 7.75 | 7.23 | qfq | 14,858,631 | 114,470,792 | 0.65% |
| 2024-07-16 | 7.73 | 7.74 | 7.64 | 7.70 | 7.19 | qfq | 8,680,646 | 66,741,364 | -0.13% |
| 2024-07-15 | 7.70 | 7.75 | 7.55 | 7.71 | 7.19 | qfq | 16,818,988 | 129,013,257 | 0.00% |
| 2024-07-12 | 7.59 | 7.80 | 7.57 | 7.71 | 7.19 | qfq | 31,746,385 | 243,523,030 | 0.92% |
| 2024-07-11 | 7.36 | 7.83 | 7.36 | 7.64 | 7.13 | qfq | 62,078,442 | 470,392,499 | -4.98% |
| 2024-07-10 | 8.09 | 8.20 | 8.02 | 8.04 | 7.50 | qfq | 14,695,610 | 119,020,593 | -1.23% |
| 2024-07-09 | 8.12 | 8.17 | 7.99 | 8.14 | 7.60 | qfq | 16,802,109 | 135,990,003 | 0.99% |
| 2024-07-08 | 8.29 | 8.40 | 8.03 | 8.06 | 7.52 | qfq | 11,922,600 | 97,041,327 | -2.07% |
| 2024-07-05 | 7.98 | 8.27 | 7.95 | 8.23 | 7.68 | qfq | 16,139,145 | 131,214,495 | 3.13% |
| 2024-07-04 | 8.23 | 8.28 | 7.95 | 7.98 | 7.45 | qfq | 20,031,731 | 161,610,948 | -3.39% |
| 2024-07-03 | 8.39 | 8.41 | 8.22 | 8.26 | 7.71 | qfq | 13,205,588 | 109,498,297 | -1.55% |
| 2024-07-02 | 8.48 | 8.49 | 8.37 | 8.39 | 7.83 | qfq | 11,212,010 | 94,212,245 | -1.06% |
| 2024-07-01 | 8.39 | 8.57 | 8.30 | 8.48 | 7.91 | qfq | 14,929,585 | 126,149,030 | 1.31% |
| 2024-06-28 | 8.44 | 8.54 | 8.35 | 8.37 | 7.81 | qfq | 13,800,192 | 116,486,780 | -0.83% |
| 2024-06-27 | 8.62 | 8.62 | 8.42 | 8.44 | 7.88 | qfq | 13,026,345 | 110,511,379 | -2.31% |
| 2024-06-26 | 8.54 | 8.68 | 8.50 | 8.64 | 8.06 | qfq | 12,061,615 | 103,549,498 | 1.29% |
| 2024-06-25 | 8.63 | 8.70 | 8.49 | 8.53 | 7.96 | qfq | 14,294,605 | 122,544,951 | -1.16% |
| 2024-06-24 | 8.84 | 8.85 | 8.62 | 8.63 | 8.05 | qfq | 11,877,451 | 103,193,169 | -2.49% |
| 2024-06-21 | 8.73 | 8.99 | 8.69 | 8.85 | 8.26 | qfq | 12,910,701 | 114,408,027 | 1.37% |
| 2024-06-20 | 8.87 | 8.94 | 8.70 | 8.73 | 8.15 | qfq | 13,607,445 | 119,553,294 | -1.69% |
| 2024-06-19 | 9.05 | 9.06 | 8.86 | 8.88 | 8.29 | qfq | 19,219,898 | 171,660,988 | -1.99% |
| 2024-06-18 | 9.10 | 9.13 | 9.03 | 9.06 | 8.45 | qfq | 10,804,483 | 97,977,829 | -0.33% |
| 2024-06-17 | 9.02 | 9.14 | 9.00 | 9.09 | 8.48 | qfq | 8,903,317 | 80,826,059 | 0.44% |
| 2024-06-14 | 9.00 | 9.07 | 8.92 | 9.05 | 8.45 | qfq | 14,064,597 | 126,595,424 | 0.44% |
| 2024-06-13 | 9.08 | 9.10 | 8.98 | 9.01 | 8.41 | qfq | 11,898,844 | 107,407,206 | -0.99% |
| 2024-06-12 | 9.10 | 9.16 | 9.05 | 9.10 | 8.49 | qfq | 10,582,513 | 96,263,534 | 0.11% |
| 2024-06-11 | 9.05 | 9.12 | 8.95 | 9.09 | 8.48 | qfq | 11,959,932 | 108,267,503 | 0.44% |
| 2024-06-07 | 9.13 | 9.17 | 9.00 | 9.05 | 8.45 | qfq | 11,427,150 | 103,624,657 | -0.22% |
| 2024-06-06 | 9.15 | 9.21 | 9.05 | 9.07 | 8.46 | qfq | 12,447,575 | 113,343,360 | -1.09% |
| 2024-06-05 | 9.26 | 9.31 | 9.13 | 9.17 | 8.56 | qfq | 12,868,993 | 118,887,938 | -0.86% |
| 2024-06-04 | 9.05 | 9.29 | 9.03 | 9.25 | 8.63 | qfq | 18,469,684 | 169,037,202 | 2.21% |
| 2024-06-03 | 9.18 | 9.21 | 9.01 | 9.05 | 8.45 | qfq | 19,708,998 | 179,034,005 | -1.42% |
| 2024-05-31 | 9.21 | 9.29 | 9.17 | 9.18 | 8.57 | qfq | 13,379,409 | 123,180,045 | -0.22% |
| 2024-05-30 | 9.29 | 9.36 | 9.16 | 9.20 | 8.59 | qfq | 19,229,828 | 177,638,953 | -1.29% |
| 2024-05-29 | 9.32 | 9.40 | 9.27 | 9.32 | 8.70 | qfq | 11,236,400 | 104,836,548 | -0.11% |
| 2024-05-28 | 9.45 | 9.46 | 9.33 | 9.33 | 8.71 | qfq | 12,187,110 | 114,316,023 | -1.58% |
| 2024-05-27 | 9.50 | 9.54 | 9.30 | 9.48 | 8.85 | qfq | 21,360,315 | 200,277,244 | -0.11% |
| 2024-05-24 | 9.53 | 9.67 | 9.48 | 9.49 | 8.86 | qfq | 15,336,565 | 146,301,021 | -0.94% |
| 2024-05-23 | 9.79 | 9.79 | 9.57 | 9.58 | 8.94 | qfq | 22,103,572 | 213,455,455 | -4.20% |
| 2024-05-22 | 10.01 | 10.05 | 9.96 | 10.00 | 9.10 | qfq | 14,335,788 | 143,183,155 | 0.10% |
| 2024-05-21 | 10.07 | 10.09 | 9.97 | 9.99 | 9.09 | qfq | 21,240,820 | 212,452,644 | -1.09% |
| 2024-05-20 | 10.08 | 10.11 | 10.02 | 10.10 | 9.19 | qfq | 21,811,339 | 219,391,790 | 0.20% |
| 2024-05-17 | 10.00 | 10.08 | 9.96 | 10.08 | 9.17 | qfq | 22,643,598 | 226,824,911 | 0.50% |
| 2024-05-16 | 10.07 | 10.10 | 10.00 | 10.03 | 9.13 | qfq | 22,879,179 | 229,754,381 | -0.30% |
| 2024-05-15 | 10.16 | 10.17 | 10.05 | 10.06 | 9.15 | qfq | 22,157,100 | 223,482,921 | -0.89% |
| 2024-05-14 | 10.10 | 10.27 | 10.08 | 10.15 | 9.23 | qfq | 25,523,620 | 259,615,327 | 0.30% |
| 2024-05-13 | 10.30 | 10.31 | 10.09 | 10.12 | 9.21 | qfq | 33,062,814 | 335,690,059 | -1.56% |
| 2024-05-10 | 10.36 | 10.49 | 10.28 | 10.28 | 9.35 | qfq | 29,861,300 | 308,908,922 | -1.44% |
| 2024-05-09 | 10.38 | 10.49 | 10.22 | 10.43 | 9.49 | qfq | 39,762,509 | 413,105,945 | 0.58% |
| 2024-05-08 | 10.60 | 10.88 | 10.35 | 10.37 | 9.43 | qfq | 54,097,176 | 568,255,068 | -0.10% |
| 2024-05-07 | 10.44 | 10.52 | 10.36 | 10.38 | 9.44 | qfq | 35,262,453 | 367,257,772 | -0.10% |
| 2024-05-06 | 10.20 | 10.44 | 10.15 | 10.39 | 9.45 | qfq | 62,661,381 | 647,192,835 | 2.97% |
| 2024-04-30 | 10.18 | 10.21 | 10.08 | 10.09 | 9.18 | qfq | 41,441,862 | 419,292,751 | -0.88% |
| 2024-04-29 | 10.31 | 10.31 | 10.05 | 10.18 | 9.26 | qfq | 83,684,769 | 848,867,510 | -3.87% |
| 2024-04-26 | 10.11 | 10.60 | 10.06 | 10.59 | 9.64 | qfq | 61,015,964 | 635,851,004 | 4.03% |
| 2024-04-25 | 9.93 | 10.32 | 9.93 | 10.18 | 9.26 | qfq | 49,103,856 | 498,510,738 | 2.62% |
| 2024-04-24 | 10.38 | 10.38 | 9.83 | 9.92 | 9.03 | qfq | 65,781,654 | 658,250,301 | -4.34% |
| 2024-04-23 | 10.30 | 10.44 | 9.99 | 10.37 | 9.43 | qfq | 45,450,265 | 465,378,970 | 0.58% |
| 2024-04-22 | 10.04 | 10.37 | 10.01 | 10.31 | 9.38 | qfq | 32,871,347 | 336,989,322 | 2.79% |
| 2024-04-19 | 10.10 | 10.12 | 9.91 | 10.03 | 9.13 | qfq | 29,431,252 | 294,392,239 | -1.18% |
| 2024-04-18 | 10.10 | 10.29 | 10.01 | 10.15 | 9.23 | qfq | 24,698,475 | 251,304,993 | 0.40% |
| 2024-04-17 | 9.98 | 10.16 | 9.97 | 10.11 | 9.20 | qfq | 22,716,302 | 228,468,735 | 1.71% |
| 2024-04-16 | 10.02 | 10.24 | 9.91 | 9.94 | 9.04 | qfq | 31,532,449 | 317,717,332 | -1.19% |
| 2024-04-15 | 10.01 | 10.23 | 9.90 | 10.06 | 9.15 | qfq | 27,744,169 | 279,725,523 | 0.30% |
| 2024-04-12 | 10.10 | 10.18 | 10.00 | 10.03 | 9.13 | qfq | 19,631,988 | 197,474,794 | -0.40% |
| 2024-04-11 | 10.10 | 10.22 | 10.05 | 10.07 | 9.16 | qfq | 18,853,043 | 191,012,348 | -1.18% |
| 2024-04-10 | 10.27 | 10.38 | 10.15 | 10.19 | 9.27 | qfq | 17,252,367 | 176,896,050 | -0.88% |
| 2024-04-09 | 10.19 | 10.29 | 10.01 | 10.28 | 9.35 | qfq | 19,048,990 | 193,419,937 | 0.69% |
| 2024-04-08 | 10.60 | 10.60 | 10.17 | 10.21 | 9.29 | qfq | 24,440,429 | 252,768,812 | -3.50% |
| 2024-04-03 | 10.61 | 10.75 | 10.54 | 10.58 | 9.63 | qfq | 22,987,372 | 243,994,875 | -1.03% |
| 2024-04-02 | 10.81 | 11.09 | 10.62 | 10.69 | 9.73 | qfq | 34,342,944 | 371,703,677 | -2.11% |
| 2024-04-01 | 10.29 | 10.93 | 10.29 | 10.92 | 9.94 | qfq | 52,620,773 | 563,925,247 | 6.54% |
| 2024-03-29 | 10.05 | 10.31 | 10.05 | 10.25 | 9.33 | qfq | 24,620,176 | 250,309,813 | 3.33% |
| 2024-03-28 | 9.88 | 10.04 | 9.82 | 9.92 | 9.03 | qfq | 13,444,836 | 133,653,878 | 0.30% |
| 2024-03-27 | 10.00 | 10.03 | 9.88 | 9.89 | 9.00 | qfq | 12,190,312 | 121,491,160 | -0.60% |
| 2024-03-26 | 9.90 | 10.00 | 9.86 | 9.95 | 9.05 | qfq | 13,559,268 | 134,833,287 | 0.51% |
| 2024-03-25 | 10.13 | 10.15 | 9.88 | 9.90 | 9.01 | qfq | 21,153,981 | 211,767,965 | -2.37% |
| 2024-03-22 | 10.37 | 10.40 | 10.05 | 10.14 | 9.23 | qfq | 18,188,965 | 184,891,095 | -2.50% |
| 2024-03-21 | 10.42 | 10.53 | 10.36 | 10.40 | 9.46 | qfq | 15,077,447 | 157,384,009 | -0.19% |
| 2024-03-20 | 10.32 | 10.46 | 10.24 | 10.42 | 9.48 | qfq | 17,506,029 | 181,376,951 | 0.29% |
| 2024-03-19 | 10.38 | 10.60 | 10.30 | 10.39 | 9.45 | qfq | 26,746,727 | 279,375,482 | 0.19% |
| 2024-03-18 | 10.20 | 10.37 | 10.13 | 10.37 | 9.43 | qfq | 27,395,439 | 281,244,401 | 1.77% |
| 2024-03-15 | 10.06 | 10.21 | 10.02 | 10.19 | 9.27 | qfq | 22,814,910 | 231,019,193 | 0.99% |
| 2024-03-14 | 10.28 | 10.37 | 10.05 | 10.09 | 9.18 | qfq | 30,476,331 | 310,621,007 | 0.00% |
| 2024-03-13 | 10.18 | 10.19 | 9.96 | 10.09 | 9.18 | qfq | 22,789,440 | 229,170,692 | -0.88% |
| 2024-03-12 | 10.17 | 10.32 | 10.13 | 10.18 | 9.26 | qfq | 21,456,541 | 219,228,543 | 0.69% |
| 2024-03-11 | 10.01 | 10.14 | 9.92 | 10.11 | 9.20 | qfq | 19,560,568 | 196,551,601 | 1.00% |
| 2024-03-08 | 9.92 | 10.12 | 9.90 | 10.01 | 9.11 | qfq | 19,744,663 | 197,388,167 | 1.01% |
| 2024-03-07 | 10.15 | 10.20 | 9.89 | 9.91 | 9.02 | qfq | 25,796,075 | 259,018,969 | -2.36% |
| 2024-03-06 | 10.26 | 10.29 | 10.08 | 10.15 | 9.23 | qfq | 18,133,470 | 184,251,515 | -0.88% |
| 2024-03-05 | 10.46 | 10.46 | 10.22 | 10.24 | 9.32 | qfq | 22,709,828 | 233,938,495 | -2.10% |
| 2024-03-04 | 10.26 | 10.52 | 10.25 | 10.46 | 9.52 | qfq | 27,069,453 | 281,518,264 | 1.36% |
| 2024-03-01 | 10.47 | 10.48 | 10.21 | 10.32 | 9.39 | qfq | 22,411,452 | 230,628,217 | -0.67% |
| 2024-02-29 | 10.17 | 10.40 | 10.11 | 10.39 | 9.45 | qfq | 30,781,659 | 316,732,018 | 2.16% |
| 2024-02-28 | 10.37 | 10.66 | 10.17 | 10.17 | 9.25 | qfq | 43,755,776 | 457,286,780 | -1.26% |
| 2024-02-27 | 10.20 | 10.30 | 10.12 | 10.30 | 9.37 | qfq | 26,747,967 | 272,629,517 | 0.78% |
| 2024-02-26 | 10.19 | 10.34 | 10.03 | 10.22 | 9.30 | qfq | 33,551,627 | 341,823,907 | 0.20% |
| 2024-02-23 | 10.35 | 10.39 | 10.06 | 10.20 | 9.28 | qfq | 31,110,825 | 316,157,824 | -0.20% |
| 2024-02-22 | 10.25 | 10.30 | 10.10 | 10.22 | 9.30 | qfq | 22,378,729 | 227,712,332 | -0.29% |
| 2024-02-21 | 10.30 | 10.44 | 10.22 | 10.25 | 9.33 | qfq | 35,411,482 | 365,853,469 | -1.63% |
| 2024-02-20 | 10.29 | 10.57 | 10.20 | 10.42 | 9.48 | qfq | 31,691,297 | 330,910,094 | 0.58% |
| 2024-02-19 | 10.61 | 10.68 | 10.16 | 10.36 | 9.43 | qfq | 36,940,959 | 382,087,521 | -0.38% |
| 2024-02-08 | 10.49 | 10.69 | 10.24 | 10.40 | 9.46 | qfq | 44,655,025 | 467,426,093 | -0.76% |
| 2024-02-07 | 9.78 | 10.48 | 9.75 | 10.48 | 9.53 | qfq | 60,353,643 | 617,477,304 | 8.94% |
| 2024-02-06 | 8.72 | 9.66 | 8.67 | 9.62 | 8.75 | qfq | 44,542,864 | 416,192,488 | 9.57% |
| 2024-02-05 | 8.95 | 9.00 | 8.40 | 8.78 | 7.99 | qfq | 34,981,136 | 305,352,720 | -1.79% |
| 2024-02-02 | 9.35 | 9.39 | 8.68 | 8.94 | 8.13 | qfq | 29,446,516 | 265,837,750 | -4.08% |
| 2024-02-01 | 9.28 | 9.51 | 9.20 | 9.32 | 8.48 | qfq | 23,665,998 | 221,140,461 | 0.22% |
| 2024-01-31 | 9.64 | 9.70 | 9.27 | 9.30 | 8.46 | qfq | 35,402,213 | 334,800,573 | -3.53% |
| 2024-01-30 | 9.44 | 9.88 | 9.30 | 9.64 | 8.77 | qfq | 52,862,487 | 513,235,882 | 4.78% |
| 2024-01-29 | 9.42 | 9.56 | 9.13 | 9.20 | 8.37 | qfq | 22,640,175 | 209,559,764 | -2.44% |
| 2024-01-26 | 9.59 | 9.64 | 9.38 | 9.43 | 8.58 | qfq | 13,953,109 | 133,040,737 | -1.67% |
| 2024-01-25 | 9.47 | 9.65 | 9.32 | 9.59 | 8.73 | qfq | 17,967,320 | 171,190,882 | 1.48% |
| 2024-01-24 | 9.45 | 9.53 | 9.07 | 9.45 | 8.60 | qfq | 16,839,301 | 156,907,726 | 0.85% |
| 2024-01-23 | 9.34 | 9.45 | 9.22 | 9.37 | 8.53 | qfq | 21,011,564 | 195,695,967 | 0.43% |
| 2024-01-22 | 9.88 | 9.90 | 9.25 | 9.33 | 8.49 | qfq | 21,641,976 | 206,524,172 | -5.57% |
| 2024-01-19 | 9.95 | 10.05 | 9.85 | 9.88 | 8.99 | qfq | 10,624,580 | 105,477,552 | -0.90% |
| 2024-01-18 | 9.83 | 9.99 | 9.63 | 9.97 | 9.07 | qfq | 28,723,485 | 281,307,549 | 0.81% |
| 2024-01-17 | 10.23 | 10.68 | 9.89 | 9.89 | 9.00 | qfq | 23,846,902 | 241,773,003 | -3.23% |
| 2024-01-16 | 10.22 | 10.39 | 10.08 | 10.22 | 9.30 | qfq | 15,786,900 | 161,428,450 | 0.49% |
| 2024-01-15 | 10.12 | 10.30 | 10.06 | 10.17 | 9.25 | qfq | 14,741,200 | 150,254,278 | -0.10% |
| 2024-01-12 | 10.28 | 10.37 | 10.17 | 10.18 | 9.26 | qfq | 11,767,660 | 120,932,957 | -1.17% |
| 2024-01-11 | 10.15 | 10.34 | 10.10 | 10.30 | 9.37 | qfq | 17,559,642 | 179,762,968 | 1.38% |
| 2024-01-10 | 10.16 | 10.25 | 10.03 | 10.16 | 9.24 | qfq | 11,434,609 | 116,286,986 | -0.10% |
| 2024-01-09 | 10.10 | 10.22 | 10.02 | 10.17 | 9.25 | qfq | 13,873,843 | 140,747,135 | 0.69% |
| 2024-01-08 | 10.29 | 10.35 | 10.08 | 10.10 | 9.19 | qfq | 18,082,695 | 183,588,996 | -2.51% |
| 2024-01-05 | 10.62 | 10.65 | 10.29 | 10.36 | 9.43 | qfq | 20,790,424 | 216,657,688 | -2.81% |
| 2024-01-04 | 10.78 | 10.81 | 10.55 | 10.66 | 9.70 | qfq | 14,983,391 | 159,161,559 | -1.11% |
| 2024-01-03 | 10.76 | 10.98 | 10.73 | 10.78 | 9.81 | qfq | 15,266,864 | 165,212,238 | -0.37% |
| 2024-01-02 | 10.83 | 10.94 | 10.75 | 10.82 | 9.84 | qfq | 16,165,787 | 175,136,998 | -0.09% |
| 2023-12-29 | 10.73 | 10.92 | 10.71 | 10.83 | 9.85 | qfq | 17,850,544 | 193,070,680 | 1.31% |
| 2023-12-28 | 10.82 | 10.83 | 10.60 | 10.69 | 9.73 | qfq | 27,426,750 | 293,406,720 | -1.47% |
| 2023-12-27 | 10.82 | 10.90 | 10.65 | 10.85 | 9.87 | qfq | 17,053,649 | 183,767,168 | 0.84% |
| 2023-12-26 | 10.76 | 11.02 | 10.70 | 10.76 | 9.79 | qfq | 16,561,800 | 179,771,052 | 0.00% |
| 2023-12-25 | 10.43 | 10.79 | 10.43 | 10.76 | 9.79 | qfq | 25,461,125 | 272,079,547 | 2.67% |
| 2023-12-22 | 10.55 | 10.59 | 10.38 | 10.48 | 9.53 | qfq | 19,934,517 | 208,736,685 | -0.47% |
| 2023-12-21 | 10.51 | 10.57 | 10.35 | 10.53 | 9.58 | qfq | 19,084,637 | 199,791,648 | -0.38% |
| 2023-12-20 | 10.80 | 10.91 | 10.49 | 10.57 | 9.62 | qfq | 24,339,176 | 258,201,747 | -2.31% |
| 2023-12-19 | 10.86 | 10.96 | 10.73 | 10.82 | 9.84 | qfq | 17,941,660 | 193,783,808 | 0.00% |
| 2023-12-18 | 10.94 | 11.03 | 10.78 | 10.82 | 9.84 | qfq | 29,449,400 | 320,280,610 | -1.01% |
| 2023-12-15 | 11.56 | 11.59 | 10.87 | 10.93 | 9.94 | qfq | 50,180,143 | 559,224,660 | -5.45% |
| 2023-12-14 | 11.73 | 11.75 | 11.55 | 11.56 | 10.52 | qfq | 13,398,695 | 155,576,662 | -0.86% |
| 2023-12-13 | 11.71 | 11.79 | 11.63 | 11.66 | 10.61 | qfq | 13,249,564 | 155,178,442 | -0.26% |
| 2023-12-12 | 11.79 | 11.83 | 11.58 | 11.69 | 10.64 | qfq | 17,669,814 | 206,430,783 | 0.43% |
| 2023-12-11 | 11.60 | 11.71 | 11.43 | 11.64 | 10.59 | qfq | 22,764,939 | 263,951,132 | 0.34% |
| 2023-12-08 | 11.49 | 11.73 | 11.48 | 11.60 | 10.55 | qfq | 23,593,311 | 273,561,450 | 0.61% |
| 2023-12-07 | 11.81 | 11.81 | 11.45 | 11.53 | 10.49 | qfq | 30,169,488 | 349,533,034 | -2.70% |
| 2023-12-06 | 11.75 | 12.04 | 11.56 | 11.85 | 10.78 | qfq | 32,432,954 | 381,744,185 | 1.11% |
| 2023-12-05 | 11.77 | 11.89 | 11.65 | 11.72 | 10.66 | qfq | 26,161,884 | 307,499,007 | -0.17% |
| 2023-12-04 | 11.87 | 11.95 | 11.70 | 11.74 | 10.68 | qfq | 27,642,949 | 325,735,786 | -1.43% |
| 2023-12-01 | 12.05 | 12.05 | 11.81 | 11.91 | 10.84 | qfq | 18,000,215 | 213,938,963 | -0.42% |
| 2023-11-30 | 11.95 | 12.03 | 11.84 | 11.96 | 10.88 | qfq | 24,189,090 | 288,216,232 | 0.08% |
| 2023-11-29 | 12.18 | 12.18 | 11.93 | 11.95 | 10.87 | qfq | 22,546,030 | 271,054,349 | -1.89% |
| 2023-11-28 | 12.08 | 12.22 | 11.96 | 12.18 | 11.08 | qfq | 18,738,849 | 227,209,457 | 0.08% |
| 2023-11-27 | 12.25 | 12.28 | 12.04 | 12.17 | 11.07 | qfq | 19,233,540 | 233,741,574 | 0.00% |
| 2023-11-24 | 12.17 | 12.22 | 12.08 | 12.17 | 11.07 | qfq | 16,011,295 | 194,501,616 | -0.57% |
| 2023-11-23 | 12.22 | 12.31 | 12.13 | 12.24 | 11.14 | qfq | 14,198,627 | 173,502,476 | 0.49% |
| 2023-11-22 | 12.20 | 12.43 | 12.16 | 12.18 | 11.08 | qfq | 21,985,777 | 270,235,199 | -0.16% |
| 2023-11-21 | 12.37 | 12.37 | 12.02 | 12.20 | 11.10 | qfq | 26,283,020 | 320,110,916 | -1.53% |
| 2023-11-20 | 11.92 | 12.48 | 11.82 | 12.39 | 11.27 | qfq | 58,808,930 | 718,532,843 | 3.94% |
| 2023-11-17 | 11.86 | 12.05 | 11.77 | 11.92 | 10.85 | qfq | 26,920,602 | 320,704,108 | 0.25% |
| 2023-11-16 | 11.75 | 12.03 | 11.67 | 11.89 | 10.82 | qfq | 25,562,637 | 303,751,081 | 0.68% |
| 2023-11-15 | 11.85 | 12.09 | 11.73 | 11.81 | 10.75 | qfq | 23,734,338 | 280,901,909 | 0.17% |
| 2023-11-14 | 11.73 | 11.91 | 11.57 | 11.79 | 10.73 | qfq | 30,606,210 | 359,212,392 | 0.68% |
| 2023-11-13 | 12.00 | 12.07 | 11.60 | 11.71 | 10.65 | qfq | 36,899,457 | 432,711,463 | -2.58% |
| 2023-11-10 | 12.04 | 12.18 | 11.81 | 12.02 | 10.94 | qfq | 27,743,083 | 333,707,885 | -0.25% |
| 2023-11-09 | 12.32 | 12.73 | 11.98 | 12.05 | 10.96 | qfq | 48,506,798 | 594,085,066 | -1.95% |
| 2023-11-08 | 12.25 | 12.42 | 12.02 | 12.29 | 11.18 | qfq | 46,886,714 | 571,160,280 | -0.16% |
| 2023-11-07 | 12.23 | 12.59 | 11.90 | 12.31 | 11.20 | qfq | 62,389,389 | 772,072,872 | 2.41% |
| 2023-11-06 | 11.54 | 12.24 | 11.54 | 12.02 | 10.94 | qfq | 57,785,812 | 695,956,518 | 4.25% |
| 2023-11-03 | 11.45 | 11.69 | 11.27 | 11.53 | 10.49 | qfq | 41,913,398 | 482,916,787 | 1.68% |
| 2023-11-02 | 11.30 | 11.44 | 11.17 | 11.34 | 10.32 | qfq | 30,177,165 | 342,088,439 | 0.44% |
| 2023-11-01 | 11.09 | 11.33 | 11.05 | 11.29 | 10.27 | qfq | 34,444,602 | 386,656,237 | 1.80% |
| 2023-10-31 | 11.00 | 11.22 | 10.92 | 11.09 | 10.09 | qfq | 32,449,459 | 359,541,602 | 1.46% |
| 2023-10-30 | 10.95 | 11.14 | 10.84 | 10.93 | 9.94 | qfq | 25,559,934 | 279,994,488 | 0.09% |
| 2023-10-27 | 10.49 | 10.98 | 10.38 | 10.92 | 9.94 | qfq | 24,827,430 | 266,992,787 | 4.00% |
| 2023-10-26 | 10.25 | 10.62 | 10.22 | 10.50 | 9.55 | qfq | 18,310,012 | 192,085,661 | 2.04% |
| 2023-10-25 | 10.59 | 10.70 | 10.29 | 10.29 | 9.36 | qfq | 19,250,138 | 200,553,303 | -2.74% |
| 2023-10-24 | 10.50 | 10.61 | 10.38 | 10.58 | 9.63 | qfq | 12,273,930 | 129,053,678 | 1.05% |
| 2023-10-23 | 10.58 | 10.70 | 10.33 | 10.47 | 9.53 | qfq | 15,171,967 | 159,113,359 | -1.04% |
| 2023-10-20 | 10.71 | 10.74 | 10.47 | 10.58 | 9.63 | qfq | 21,556,936 | 227,228,266 | -1.58% |
| 2023-10-19 | 10.90 | 10.97 | 10.71 | 10.75 | 9.78 | qfq | 24,431,389 | 263,911,710 | -2.27% |
| 2023-10-18 | 11.10 | 11.18 | 10.89 | 11.00 | 10.01 | qfq | 22,810,192 | 251,351,206 | -2.14% |
| 2023-10-17 | 11.15 | 11.31 | 10.95 | 11.24 | 10.23 | qfq | 23,938,647 | 266,051,721 | 1.08% |
| 2023-10-16 | 11.20 | 11.48 | 11.05 | 11.12 | 10.12 | qfq | 39,638,448 | 447,369,073 | -0.36% |
| 2023-10-13 | 10.80 | 11.20 | 10.80 | 11.16 | 10.15 | qfq | 30,746,031 | 341,209,895 | 2.20% |
| 2023-10-12 | 10.89 | 11.08 | 10.83 | 10.92 | 9.94 | qfq | 18,793,486 | 205,826,503 | 0.83% |
| 2023-10-11 | 10.65 | 10.98 | 10.61 | 10.83 | 9.85 | qfq | 26,357,297 | 285,858,193 | 1.88% |
| 2023-10-10 | 10.79 | 10.80 | 10.57 | 10.63 | 9.67 | qfq | 16,235,100 | 172,460,466 | -1.21% |
| 2023-10-09 | 10.72 | 10.81 | 10.55 | 10.76 | 9.79 | qfq | 21,480,236 | 230,078,901 | 0.28% |
| 2023-09-28 | 10.76 | 10.99 | 10.70 | 10.73 | 9.76 | qfq | 19,112,207 | 206,839,478 | -0.74% |
| 2023-09-27 | 10.68 | 10.82 | 10.60 | 10.81 | 9.84 | qfq | 18,990,610 | 204,397,895 | 1.79% |
| 2023-09-26 | 10.82 | 10.82 | 10.58 | 10.62 | 9.66 | qfq | 15,503,778 | 165,776,730 | -1.39% |
| 2023-09-25 | 10.63 | 10.89 | 10.55 | 10.77 | 9.80 | qfq | 27,831,232 | 299,982,561 | 1.60% |
| 2023-09-22 | 10.50 | 10.66 | 10.35 | 10.60 | 9.64 | qfq | 17,459,687 | 183,375,420 | 0.47% |
| 2023-09-21 | 10.55 | 10.59 | 10.40 | 10.55 | 9.60 | qfq | 14,688,060 | 154,465,385 | 0.09% |
| 2023-09-20 | 10.78 | 10.80 | 10.47 | 10.54 | 9.59 | qfq | 18,166,474 | 192,146,435 | -2.14% |
| 2023-09-19 | 10.65 | 10.94 | 10.65 | 10.77 | 9.80 | qfq | 39,181,868 | 422,808,856 | 1.22% |
| 2023-09-18 | 10.39 | 10.75 | 10.31 | 10.64 | 9.68 | qfq | 38,999,075 | 413,883,017 | 2.41% |
| 2023-09-15 | 10.08 | 10.39 | 10.05 | 10.39 | 9.45 | qfq | 32,337,416 | 333,279,795 | 3.08% |
| 2023-09-14 | 10.11 | 10.16 | 9.97 | 10.08 | 9.17 | qfq | 13,253,085 | 133,294,974 | 0.20% |
| 2023-09-13 | 10.10 | 10.22 | 10.00 | 10.06 | 9.15 | qfq | 15,369,856 | 155,235,517 | -0.69% |
| 2023-09-12 | 9.92 | 10.26 | 9.88 | 10.13 | 9.22 | qfq | 22,488,396 | 227,713,368 | 2.12% |
| 2023-09-11 | 9.51 | 9.97 | 9.51 | 9.92 | 9.03 | qfq | 22,037,065 | 216,640,289 | 4.31% |
| 2023-09-08 | 9.50 | 9.58 | 9.46 | 9.51 | 8.65 | qfq | 5,849,065 | 55,675,479 | -0.21% |
| 2023-09-07 | 9.65 | 9.67 | 9.52 | 9.53 | 8.67 | qfq | 6,852,844 | 65,629,948 | -1.45% |
| 2023-09-06 | 9.70 | 9.73 | 9.60 | 9.67 | 8.80 | qfq | 6,889,837 | 66,563,353 | -0.62% |
| 2023-09-05 | 9.73 | 9.82 | 9.69 | 9.73 | 8.85 | qfq | 6,668,255 | 64,990,021 | 0.00% |
| 2023-09-04 | 9.79 | 9.79 | 9.68 | 9.73 | 8.85 | qfq | 9,225,392 | 89,652,850 | 0.10% |
| 2023-09-01 | 9.85 | 9.85 | 9.66 | 9.72 | 8.84 | qfq | 8,685,716 | 84,626,824 | -1.22% |
| 2023-08-31 | 9.80 | 9.87 | 9.70 | 9.84 | 8.95 | qfq | 7,235,558 | 70,868,043 | 0.82% |
| 2023-08-30 | 9.77 | 9.86 | 9.73 | 9.76 | 8.88 | qfq | 7,667,130 | 74,993,895 | -0.10% |
| 2023-08-29 | 9.59 | 9.80 | 9.49 | 9.77 | 8.89 | qfq | 11,771,922 | 114,218,314 | 1.88% |
| 2023-08-28 | 9.98 | 10.03 | 9.54 | 9.59 | 8.73 | qfq | 12,962,636 | 126,686,169 | 0.42% |
| 2023-08-25 | 9.55 | 9.70 | 9.49 | 9.55 | 8.69 | qfq | 9,348,273 | 89,659,236 | -0.10% |
| 2023-08-24 | 9.49 | 9.62 | 9.33 | 9.56 | 8.70 | qfq | 11,409,403 | 108,149,843 | 0.84% |
| 2023-08-23 | 9.83 | 9.83 | 9.46 | 9.48 | 8.63 | qfq | 15,148,137 | 145,635,317 | -3.36% |
| 2023-08-22 | 9.97 | 9.98 | 9.66 | 9.81 | 8.93 | qfq | 16,237,274 | 158,661,682 | -0.61% |
| 2023-08-21 | 9.88 | 10.06 | 9.81 | 9.87 | 8.98 | qfq | 8,175,496 | 81,109,431 | -0.10% |
| 2023-08-18 | 10.10 | 10.11 | 9.87 | 9.88 | 8.99 | qfq | 11,011,480 | 109,564,811 | -2.37% |
| 2023-08-17 | 10.05 | 10.14 | 10.02 | 10.12 | 9.21 | qfq | 9,027,147 | 91,047,106 | 0.70% |
| 2023-08-16 | 10.07 | 10.14 | 10.02 | 10.05 | 9.14 | qfq | 8,433,998 | 85,042,427 | -0.10% |
| 2023-08-15 | 10.06 | 10.15 | 9.99 | 10.06 | 9.15 | qfq | 8,484,917 | 85,393,530 | -0.10% |
| 2023-08-14 | 9.84 | 10.09 | 9.81 | 10.07 | 9.16 | qfq | 13,930,355 | 138,856,379 | 1.61% |
| 2023-08-11 | 9.98 | 10.05 | 9.91 | 9.91 | 9.02 | qfq | 10,272,245 | 102,413,434 | -0.50% |
| 2023-08-10 | 10.00 | 10.07 | 9.94 | 9.96 | 9.06 | qfq | 12,452,010 | 124,310,572 | -0.70% |
| 2023-08-09 | 9.90 | 10.10 | 9.85 | 10.03 | 9.13 | qfq | 29,036,052 | 290,331,913 | 2.56% |
| 2023-08-08 | 9.68 | 9.85 | 9.59 | 9.78 | 8.90 | qfq | 15,784,098 | 153,448,532 | 1.03% |
| 2023-08-07 | 10.11 | 10.11 | 9.68 | 9.68 | 8.81 | qfq | 37,561,848 | 369,292,310 | -4.82% |
| 2023-08-04 | 10.23 | 10.27 | 10.15 | 10.17 | 9.25 | qfq | 8,881,120 | 90,520,568 | 0.00% |
| 2023-08-03 | 10.02 | 10.26 | 10.00 | 10.17 | 9.25 | qfq | 14,289,524 | 144,984,925 | 0.89% |
| 2023-08-02 | 10.24 | 10.24 | 10.05 | 10.08 | 9.17 | qfq | 11,578,629 | 117,297,343 | -1.18% |
| 2023-08-01 | 10.22 | 10.26 | 10.10 | 10.20 | 9.28 | qfq | 11,604,341 | 118,086,881 | -0.29% |
| 2023-07-31 | 10.35 | 10.47 | 10.15 | 10.23 | 9.31 | qfq | 21,862,429 | 225,528,747 | -0.87% |
| 2023-07-28 | 10.15 | 10.34 | 10.09 | 10.32 | 9.39 | qfq | 11,986,866 | 122,533,308 | 1.18% |
| 2023-07-27 | 10.54 | 10.56 | 10.16 | 10.20 | 9.28 | qfq | 22,232,248 | 229,055,352 | -3.23% |
| 2023-07-26 | 10.21 | 10.64 | 10.21 | 10.54 | 9.59 | qfq | 22,098,747 | 232,527,716 | 2.53% |
| 2023-07-25 | 10.26 | 10.37 | 10.19 | 10.28 | 9.35 | qfq | 11,342,160 | 116,371,197 | 0.10% |
| 2023-07-24 | 10.00 | 10.38 | 9.96 | 10.27 | 9.34 | qfq | 17,651,551 | 180,775,725 | 2.70% |
| 2023-07-21 | 10.01 | 10.08 | 9.96 | 10.00 | 9.10 | qfq | 9,681,200 | 96,855,536 | -0.20% |
| 2023-07-20 | 10.29 | 10.33 | 10.02 | 10.02 | 9.12 | qfq | 11,896,337 | 120,458,559 | -2.53% |
| 2023-07-19 | 10.19 | 10.32 | 10.17 | 10.28 | 9.35 | qfq | 9,161,617 | 93,892,804 | 0.69% |
| 2023-07-18 | 10.24 | 10.35 | 10.18 | 10.21 | 9.29 | qfq | 10,299,683 | 105,719,533 | -0.68% |
| 2023-07-17 | 10.04 | 10.31 | 9.99 | 10.28 | 9.35 | qfq | 17,751,089 | 180,353,709 | 2.39% |