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
中国黄金600916.SH
最近收盘价7.062026-07-17
最近交易日2026-07-17
成交量（股）25,060,000
成交额（元）178,227,743
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-25 | cash_dividend | 0.148 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-10 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-04 | cash_dividend | 0.45 | — | — | — | 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 | 7.18 | 7.23 | 7.00 | 7.06 | 7.06 | qfq | 25,060,000 | 178,227,743 | -2.35% |
| 2026-07-16 | 7.15 | 7.29 | 7.10 | 7.23 | 7.23 | qfq | 28,076,700 | 202,457,319 | 0.98% |
| 2026-07-15 | 7.10 | 7.18 | 7.04 | 7.16 | 7.16 | qfq | 20,151,688 | 143,576,576 | 0.99% |
| 2026-07-14 | 6.90 | 7.10 | 6.89 | 7.09 | 7.09 | qfq | 22,684,700 | 158,920,464 | 2.16% |
| 2026-07-13 | 7.04 | 7.05 | 6.91 | 6.94 | 6.94 | qfq | 23,791,800 | 165,971,527 | -2.53% |
| 2026-07-10 | 6.99 | 7.20 | 6.89 | 7.12 | 7.12 | qfq | 29,610,447 | 209,507,315 | 1.42% |
| 2026-07-09 | 6.93 | 7.06 | 6.87 | 7.02 | 7.02 | qfq | 22,834,800 | 158,724,622 | -0.14% |
| 2026-07-08 | 6.96 | 7.21 | 6.87 | 7.03 | 7.03 | qfq | 31,090,921 | 218,985,953 | 0.57% |
| 2026-07-07 | 7.12 | 7.17 | 6.99 | 6.99 | 6.99 | qfq | 25,863,666 | 182,272,274 | -2.78% |
| 2026-07-06 | 7.33 | 7.57 | 7.17 | 7.19 | 7.19 | qfq | 48,288,595 | 353,724,088 | -2.57% |
| 2026-07-03 | 7.26 | 7.67 | 7.26 | 7.38 | 7.38 | qfq | 70,889,148 | 530,054,926 | 3.65% |
| 2026-07-02 | 6.96 | 7.20 | 6.96 | 7.12 | 7.12 | qfq | 41,488,212 | 294,469,327 | 2.89% |
| 2026-07-01 | 6.83 | 6.96 | 6.76 | 6.92 | 6.92 | qfq | 21,633,888 | 149,111,674 | 1.17% |
| 2026-06-30 | 6.89 | 6.89 | 6.77 | 6.84 | 6.84 | qfq | 19,674,396 | 134,309,565 | -1.58% |
| 2026-06-29 | 6.90 | 7.00 | 6.76 | 6.95 | 6.95 | qfq | 22,107,488 | 152,954,712 | 0.87% |
| 2026-06-26 | 7.07 | 7.07 | 6.85 | 6.89 | 6.89 | qfq | 21,870,000 | 151,307,935 | -2.68% |
| 2026-06-25 | 7.14 | 7.15 | 6.95 | 7.08 | 7.08 | qfq | 21,276,769 | 149,982,211 | -2.88% |
| 2026-06-24 | 7.32 | 7.37 | 7.22 | 7.29 | 7.14 | qfq | 22,035,708 | 160,354,643 | -1.09% |
| 2026-06-23 | 7.60 | 7.63 | 7.35 | 7.37 | 7.22 | qfq | 35,413,346 | 264,331,394 | -3.66% |
| 2026-06-22 | 7.47 | 7.66 | 7.36 | 7.65 | 7.49 | qfq | 27,320,616 | 204,883,008 | 1.32% |
| 2026-06-18 | 7.63 | 7.71 | 7.50 | 7.55 | 7.40 | qfq | 20,255,842 | 153,381,997 | -1.82% |
| 2026-06-17 | 7.79 | 7.79 | 7.63 | 7.69 | 7.53 | qfq | 19,339,482 | 148,661,292 | -1.41% |
| 2026-06-16 | 7.94 | 7.94 | 7.77 | 7.80 | 7.64 | qfq | 28,692,406 | 224,187,420 | -2.13% |
| 2026-06-15 | 7.88 | 8.06 | 7.84 | 7.97 | 7.81 | qfq | 42,966,237 | 340,967,253 | 2.97% |
| 2026-06-12 | 7.53 | 7.84 | 7.51 | 7.74 | 7.58 | qfq | 39,829,824 | 306,772,447 | 3.61% |
| 2026-06-11 | 7.37 | 7.55 | 7.34 | 7.47 | 7.32 | qfq | 21,475,200 | 160,016,393 | 0.54% |
| 2026-06-10 | 7.38 | 7.46 | 7.31 | 7.43 | 7.28 | qfq | 20,747,805 | 152,850,915 | -0.54% |
| 2026-06-09 | 7.47 | 7.52 | 7.41 | 7.47 | 7.32 | qfq | 24,036,295 | 179,254,740 | -0.13% |
| 2026-06-08 | 7.57 | 7.65 | 7.38 | 7.48 | 7.33 | qfq | 30,902,978 | 232,330,548 | -3.61% |
| 2026-06-05 | 7.81 | 7.85 | 7.73 | 7.76 | 7.60 | qfq | 21,360,500 | 166,451,584 | -0.64% |
| 2026-06-04 | 7.90 | 7.91 | 7.75 | 7.81 | 7.65 | qfq | 22,768,095 | 177,659,898 | -1.51% |
| 2026-06-03 | 7.94 | 7.96 | 7.87 | 7.93 | 7.77 | qfq | 19,482,800 | 154,185,487 | -0.75% |
| 2026-06-02 | 8.00 | 8.05 | 7.88 | 7.99 | 7.83 | qfq | 23,701,914 | 188,591,245 | -0.25% |
| 2026-06-01 | 7.88 | 8.04 | 7.87 | 8.01 | 7.85 | qfq | 21,843,200 | 174,331,006 | 0.88% |
| 2026-05-29 | 7.99 | 8.10 | 7.91 | 7.94 | 7.78 | qfq | 26,466,514 | 211,460,005 | 0.13% |
| 2026-05-28 | 7.91 | 7.96 | 7.80 | 7.93 | 7.77 | qfq | 25,102,109 | 198,120,914 | -0.63% |
| 2026-05-27 | 8.18 | 8.25 | 7.96 | 7.98 | 7.82 | qfq | 37,924,285 | 304,822,285 | -3.39% |
| 2026-05-26 | 8.13 | 8.28 | 8.07 | 8.26 | 8.09 | qfq | 29,915,884 | 244,985,241 | 1.35% |
| 2026-05-25 | 8.21 | 8.35 | 8.12 | 8.15 | 7.98 | qfq | 19,306,379 | 157,915,408 | -0.37% |
| 2026-05-22 | 8.11 | 8.25 | 8.03 | 8.18 | 8.01 | qfq | 24,706,142 | 201,661,246 | 1.24% |
| 2026-05-21 | 8.30 | 8.38 | 8.06 | 8.08 | 7.92 | qfq | 29,937,700 | 246,287,225 | -2.53% |
| 2026-05-20 | 8.33 | 8.36 | 8.24 | 8.29 | 8.12 | qfq | 19,560,929 | 161,960,076 | -1.07% |
| 2026-05-19 | 8.35 | 8.39 | 8.25 | 8.38 | 8.21 | qfq | 20,429,695 | 170,009,895 | 0.36% |
| 2026-05-18 | 8.29 | 8.42 | 8.24 | 8.35 | 8.18 | qfq | 24,900,565 | 207,300,686 | -0.24% |
| 2026-05-15 | 8.65 | 8.65 | 8.34 | 8.37 | 8.20 | qfq | 42,938,923 | 362,168,482 | -3.79% |
| 2026-05-14 | 8.86 | 8.91 | 8.69 | 8.70 | 8.52 | qfq | 30,744,300 | 269,560,492 | -2.25% |
| 2026-05-13 | 8.88 | 9.00 | 8.85 | 8.90 | 8.72 | qfq | 25,947,269 | 230,859,104 | 0.23% |
| 2026-05-12 | 9.10 | 9.16 | 8.85 | 8.88 | 8.70 | qfq | 34,368,200 | 308,139,640 | -1.55% |
| 2026-05-11 | 9.14 | 9.14 | 8.96 | 9.02 | 8.84 | qfq | 29,876,200 | 269,637,663 | -1.53% |
| 2026-05-08 | 9.09 | 9.19 | 9.04 | 9.16 | 8.97 | qfq | 30,803,985 | 281,111,294 | 0.55% |
| 2026-05-07 | 9.08 | 9.20 | 8.99 | 9.11 | 8.93 | qfq | 34,022,398 | 309,040,717 | 0.89% |
| 2026-05-06 | 8.90 | 9.04 | 8.87 | 9.03 | 8.85 | qfq | 30,351,193 | 272,339,434 | 1.01% |
| 2026-04-30 | 8.92 | 8.98 | 8.84 | 8.94 | 8.76 | qfq | 22,475,665 | 200,222,822 | 0.11% |
| 2026-04-29 | 8.66 | 8.94 | 8.63 | 8.93 | 8.75 | qfq | 35,045,249 | 310,274,076 | 2.88% |
| 2026-04-28 | 8.75 | 8.78 | 8.65 | 8.68 | 8.50 | qfq | 20,383,600 | 177,225,359 | -1.25% |
| 2026-04-27 | 8.83 | 8.85 | 8.73 | 8.79 | 8.61 | qfq | 15,216,938 | 133,669,567 | -0.57% |
| 2026-04-24 | 8.87 | 8.90 | 8.77 | 8.84 | 8.66 | qfq | 21,064,500 | 185,925,374 | -1.01% |
| 2026-04-23 | 9.01 | 9.04 | 8.86 | 8.93 | 8.75 | qfq | 24,185,106 | 215,749,557 | -1.33% |
| 2026-04-22 | 9.04 | 9.06 | 8.96 | 9.05 | 8.87 | qfq | 23,993,665 | 216,316,341 | -0.33% |
| 2026-04-21 | 9.12 | 9.13 | 9.03 | 9.08 | 8.90 | qfq | 18,847,565 | 170,885,986 | -0.44% |
| 2026-04-20 | 9.10 | 9.17 | 9.07 | 9.12 | 8.93 | qfq | 18,885,077 | 172,283,981 | 0.22% |
| 2026-04-17 | 9.11 | 9.13 | 9.04 | 9.10 | 8.92 | qfq | 19,561,200 | 177,642,173 | -0.66% |
| 2026-04-16 | 9.09 | 9.18 | 9.06 | 9.16 | 8.97 | qfq | 22,091,800 | 201,530,453 | 0.77% |
| 2026-04-15 | 9.19 | 9.30 | 9.07 | 9.09 | 8.91 | qfq | 30,591,944 | 280,362,204 | -0.55% |
| 2026-04-14 | 9.15 | 9.19 | 9.08 | 9.14 | 8.95 | qfq | 21,798,423 | 198,863,607 | 0.33% |
| 2026-04-13 | 9.05 | 9.13 | 9.02 | 9.11 | 8.93 | qfq | 22,428,900 | 203,577,592 | -0.44% |
| 2026-04-10 | 9.28 | 9.31 | 9.13 | 9.15 | 8.96 | qfq | 37,407,235 | 344,143,710 | -1.08% |
| 2026-04-09 | 9.39 | 9.39 | 9.10 | 9.25 | 9.06 | qfq | 46,236,376 | 425,822,080 | -3.14% |
| 2026-04-08 | 9.50 | 9.72 | 9.45 | 9.55 | 9.36 | qfq | 86,880,794 | 830,574,847 | 3.58% |
| 2026-04-07 | 9.23 | 9.29 | 9.18 | 9.22 | 9.03 | qfq | 16,026,847 | 147,935,990 | -0.43% |
| 2026-04-03 | 9.37 | 9.41 | 9.23 | 9.26 | 9.07 | qfq | 15,140,400 | 140,531,502 | -1.17% |
| 2026-04-02 | 9.50 | 9.52 | 9.30 | 9.37 | 9.18 | qfq | 22,131,880 | 207,679,964 | -1.88% |
| 2026-04-01 | 9.63 | 9.68 | 9.46 | 9.55 | 9.36 | qfq | 25,553,290 | 244,186,558 | 0.74% |
| 2026-03-31 | 9.57 | 9.72 | 9.46 | 9.48 | 9.29 | qfq | 31,610,400 | 302,742,605 | -0.94% |
| 2026-03-30 | 9.38 | 9.59 | 9.35 | 9.57 | 9.38 | qfq | 34,339,690 | 326,426,850 | 1.59% |
| 2026-03-27 | 9.18 | 9.44 | 9.16 | 9.42 | 9.23 | qfq | 24,790,100 | 232,091,541 | 1.18% |
| 2026-03-26 | 9.41 | 9.51 | 9.26 | 9.31 | 9.12 | qfq | 33,334,951 | 311,667,140 | -1.59% |
| 2026-03-25 | 9.50 | 9.56 | 9.38 | 9.46 | 9.27 | qfq | 51,117,196 | 484,020,115 | 1.94% |
| 2026-03-24 | 9.09 | 9.28 | 9.03 | 9.28 | 9.09 | qfq | 47,956,327 | 438,646,653 | 4.15% |
| 2026-03-23 | 9.11 | 9.22 | 8.85 | 8.91 | 8.73 | qfq | 69,934,403 | 631,082,160 | -4.30% |
| 2026-03-20 | 9.37 | 9.55 | 9.30 | 9.31 | 9.12 | qfq | 39,680,592 | 373,929,308 | -0.64% |
| 2026-03-19 | 9.50 | 9.60 | 9.33 | 9.37 | 9.18 | qfq | 43,653,436 | 412,606,777 | -3.60% |
| 2026-03-18 | 9.72 | 9.75 | 9.60 | 9.72 | 9.52 | qfq | 29,933,708 | 289,378,062 | -0.31% |
| 2026-03-17 | 9.75 | 9.88 | 9.72 | 9.75 | 9.55 | qfq | 39,313,410 | 384,725,499 | -0.10% |
| 2026-03-16 | 9.78 | 9.80 | 9.60 | 9.76 | 9.56 | qfq | 58,024,567 | 563,219,301 | -1.51% |
| 2026-03-13 | 10.08 | 10.17 | 9.88 | 9.91 | 9.71 | qfq | 59,492,975 | 594,942,626 | -2.46% |
| 2026-03-12 | 10.30 | 10.30 | 10.11 | 10.16 | 9.95 | qfq | 56,856,368 | 579,095,728 | -2.21% |
| 2026-03-11 | 10.57 | 10.65 | 10.31 | 10.39 | 10.18 | qfq | 52,158,681 | 543,232,840 | -1.42% |
| 2026-03-10 | 10.69 | 10.74 | 10.46 | 10.54 | 10.33 | qfq | 50,946,330 | 538,954,280 | -1.13% |
| 2026-03-09 | 10.50 | 10.78 | 10.30 | 10.66 | 10.44 | qfq | 70,703,270 | 742,854,236 | -0.37% |
| 2026-03-06 | 10.50 | 10.79 | 10.47 | 10.70 | 10.48 | qfq | 49,727,917 | 529,948,467 | -0.47% |
| 2026-03-05 | 11.05 | 11.08 | 10.61 | 10.75 | 10.53 | qfq | 80,079,851 | 859,180,329 | -2.71% |
| 2026-03-04 | 10.56 | 11.13 | 10.46 | 11.05 | 10.83 | qfq | 102,660,779 | 1,114,529,390 | -2.21% |
| 2026-03-03 | 12.25 | 12.25 | 11.30 | 11.30 | 11.07 | qfq | 194,286,113 | 2,268,092,034 | -8.13% |
| 2026-03-02 | 12.33 | 12.49 | 11.55 | 12.30 | 12.05 | qfq | 296,834,614 | 3,583,534,800 | 8.37% |
| 2026-02-27 | 11.23 | 11.47 | 11.11 | 11.35 | 11.12 | qfq | 76,471,348 | 863,216,958 | 0.62% |
| 2026-02-26 | 11.55 | 11.64 | 11.23 | 11.28 | 11.05 | qfq | 62,429,832 | 709,468,903 | -2.67% |
| 2026-02-25 | 11.69 | 11.73 | 11.25 | 11.59 | 11.35 | qfq | 86,384,545 | 999,858,927 | -1.19% |
| 2026-02-24 | 11.28 | 11.81 | 11.14 | 11.73 | 11.49 | qfq | 135,874,123 | 1,568,707,845 | 8.71% |
| 2026-02-13 | 10.85 | 11.11 | 10.77 | 10.79 | 10.57 | qfq | 60,633,322 | 661,431,039 | -2.35% |
| 2026-02-12 | 11.03 | 11.30 | 11.02 | 11.05 | 10.83 | qfq | 64,269,867 | 716,896,503 | -0.45% |
| 2026-02-11 | 11.17 | 11.30 | 11.10 | 11.10 | 10.87 | qfq | 58,046,447 | 650,302,672 | -0.63% |
| 2026-02-10 | 11.57 | 11.64 | 11.17 | 11.17 | 10.94 | qfq | 89,836,962 | 1,013,884,641 | -3.37% |
| 2026-02-09 | 11.71 | 11.89 | 11.48 | 11.56 | 11.33 | qfq | 127,850,671 | 1,484,414,591 | 1.23% |
| 2026-02-06 | 10.45 | 11.76 | 10.45 | 11.42 | 11.19 | qfq | 184,748,727 | 2,079,292,495 | 2.24% |
| 2026-02-05 | 11.29 | 11.60 | 10.95 | 11.17 | 10.94 | qfq | 197,831,610 | 2,217,895,674 | -8.22% |
| 2026-02-04 | 13.05 | 13.15 | 12.01 | 12.17 | 11.92 | qfq | 242,298,773 | 3,023,017,650 | -6.31% |
| 2026-02-03 | 11.89 | 13.21 | 11.89 | 12.99 | 12.73 | qfq | 351,470,747 | 4,261,275,289 | -1.67% |
| 2026-02-02 | 13.21 | 13.21 | 13.21 | 13.21 | 12.94 | qfq | 7,466,100 | 98,627,181 | -10.01% |
| 2026-01-30 | 13.25 | 14.85 | 12.30 | 14.68 | 14.38 | qfq | 476,652,405 | 6,642,191,301 | 8.74% |
| 2026-01-29 | 13.50 | 13.50 | 13.50 | 13.50 | 13.23 | qfq | 48,266,566 | 651,598,641 | 10.02% |
| 2026-01-28 | 12.27 | 12.27 | 12.27 | 12.27 | 12.02 | qfq | 30,452,771 | 373,655,500 | 10.04% |
| 2026-01-27 | 10.77 | 11.15 | 10.50 | 11.15 | 10.92 | qfq | 242,246,026 | 2,657,634,137 | 9.96% |
| 2026-01-26 | 9.71 | 10.14 | 9.57 | 10.14 | 9.93 | qfq | 157,493,081 | 1,574,495,943 | 9.98% |
| 2026-01-23 | 8.49 | 9.22 | 8.44 | 9.22 | 9.03 | qfq | 146,097,459 | 1,319,676,181 | 10.02% |
| 2026-01-22 | 8.36 | 8.43 | 8.31 | 8.38 | 8.21 | qfq | 53,824,134 | 450,278,402 | -1.30% |
| 2026-01-21 | 8.38 | 8.57 | 8.31 | 8.49 | 8.32 | qfq | 94,458,574 | 798,210,614 | 1.92% |
| 2026-01-20 | 8.17 | 8.38 | 8.15 | 8.33 | 8.16 | qfq | 49,945,598 | 413,590,652 | 1.83% |
| 2026-01-19 | 8.13 | 8.18 | 8.10 | 8.18 | 8.01 | qfq | 18,159,687 | 147,988,948 | 0.62% |
| 2026-01-16 | 8.26 | 8.26 | 8.12 | 8.13 | 7.96 | qfq | 29,863,400 | 244,016,259 | -1.69% |
| 2026-01-15 | 8.18 | 8.38 | 8.15 | 8.27 | 8.10 | qfq | 44,331,000 | 367,186,128 | 1.10% |
| 2026-01-14 | 8.22 | 8.28 | 8.16 | 8.18 | 8.01 | qfq | 37,401,100 | 307,584,279 | -1.21% |
| 2026-01-13 | 8.24 | 8.35 | 8.21 | 8.28 | 8.11 | qfq | 32,405,135 | 268,529,215 | 0.49% |
| 2026-01-12 | 8.21 | 8.25 | 8.20 | 8.24 | 8.07 | qfq | 25,830,341 | 212,567,427 | 0.49% |
| 2026-01-09 | 8.16 | 8.20 | 8.15 | 8.20 | 8.03 | qfq | 19,977,296 | 163,483,091 | 0.49% |
| 2026-01-08 | 8.15 | 8.17 | 8.13 | 8.16 | 7.99 | qfq | 13,533,383 | 110,282,407 | -0.12% |
| 2026-01-07 | 8.19 | 8.20 | 8.13 | 8.17 | 8.00 | qfq | 21,761,300 | 177,455,935 | -0.37% |
| 2026-01-06 | 8.15 | 8.20 | 8.13 | 8.20 | 8.03 | qfq | 22,236,645 | 181,847,582 | 0.49% |
| 2026-01-05 | 8.15 | 8.18 | 8.10 | 8.16 | 7.99 | qfq | 18,903,375 | 153,592,550 | 0.12% |
| 2025-12-31 | 8.09 | 8.20 | 8.07 | 8.15 | 7.98 | qfq | 23,603,012 | 192,183,502 | 0.74% |
| 2025-12-30 | 8.07 | 8.10 | 8.05 | 8.09 | 7.93 | qfq | 13,628,247 | 110,029,377 | -0.25% |
| 2025-12-29 | 8.08 | 8.16 | 8.05 | 8.11 | 7.95 | qfq | 19,668,775 | 159,394,805 | 0.37% |
| 2025-12-26 | 8.06 | 8.09 | 8.05 | 8.08 | 7.92 | qfq | 15,335,700 | 123,822,324 | 0.12% |
| 2025-12-25 | 8.09 | 8.10 | 8.05 | 8.07 | 7.91 | qfq | 12,609,000 | 101,694,808 | -0.37% |
| 2025-12-24 | 8.13 | 8.15 | 8.08 | 8.10 | 7.94 | qfq | 13,022,500 | 105,551,980 | -0.25% |
| 2025-12-23 | 8.17 | 8.18 | 8.10 | 8.12 | 7.96 | qfq | 14,176,600 | 115,367,971 | -0.12% |
| 2025-12-22 | 8.08 | 8.16 | 8.08 | 8.13 | 7.96 | qfq | 18,044,500 | 146,722,222 | 0.62% |
| 2025-12-19 | 8.05 | 8.08 | 8.02 | 8.08 | 7.92 | qfq | 12,676,300 | 102,219,716 | 0.37% |
| 2025-12-18 | 8.04 | 8.07 | 8.02 | 8.05 | 7.89 | qfq | 8,923,580 | 71,850,191 | 0.00% |
| 2025-12-17 | 8.02 | 8.05 | 7.98 | 8.05 | 7.89 | qfq | 9,123,500 | 73,110,206 | 0.37% |
| 2025-12-16 | 8.07 | 8.07 | 8.01 | 8.02 | 7.86 | qfq | 9,315,200 | 74,792,731 | -0.50% |
| 2025-12-15 | 8.02 | 8.08 | 8.01 | 8.06 | 7.90 | qfq | 10,737,020 | 86,484,723 | 0.25% |
| 2025-12-12 | 8.01 | 8.05 | 8.00 | 8.04 | 7.88 | qfq | 13,729,500 | 110,226,686 | 0.50% |
| 2025-12-11 | 8.04 | 8.05 | 7.99 | 8.00 | 7.84 | qfq | 9,614,623 | 77,013,518 | -0.37% |
| 2025-12-10 | 8.03 | 8.05 | 7.99 | 8.03 | 7.87 | qfq | 11,497,533 | 92,204,714 | 0.00% |
| 2025-12-09 | 8.06 | 8.07 | 8.01 | 8.03 | 7.87 | qfq | 8,697,800 | 69,841,455 | -0.25% |
| 2025-12-08 | 8.08 | 8.09 | 8.04 | 8.05 | 7.89 | qfq | 10,928,333 | 88,099,643 | -0.37% |
| 2025-12-05 | 8.05 | 8.08 | 8.02 | 8.08 | 7.92 | qfq | 8,660,233 | 69,738,189 | 0.37% |
| 2025-12-04 | 8.08 | 8.09 | 8.03 | 8.05 | 7.89 | qfq | 9,991,431 | 80,454,338 | -0.25% |
| 2025-12-03 | 8.10 | 8.11 | 8.06 | 8.07 | 7.91 | qfq | 9,233,220 | 74,626,594 | -0.37% |
| 2025-12-02 | 8.09 | 8.12 | 8.05 | 8.10 | 7.94 | qfq | 9,313,587 | 75,256,266 | -0.12% |
| 2025-12-01 | 8.06 | 8.13 | 8.06 | 8.11 | 7.95 | qfq | 15,353,100 | 124,413,214 | 0.87% |
| 2025-11-28 | 8.01 | 8.04 | 7.98 | 8.04 | 7.88 | qfq | 9,470,268 | 75,832,696 | 0.37% |
| 2025-11-27 | 8.03 | 8.04 | 8.01 | 8.01 | 7.85 | qfq | 8,359,626 | 67,052,201 | -0.25% |
| 2025-11-26 | 8.07 | 8.07 | 8.01 | 8.03 | 7.87 | qfq | 14,409,800 | 115,762,558 | -0.37% |
| 2025-11-25 | 8.07 | 8.09 | 8.05 | 8.06 | 7.90 | qfq | 14,401,900 | 116,231,091 | 0.12% |
| 2025-11-24 | 8.03 | 8.07 | 8.00 | 8.05 | 7.89 | qfq | 14,890,800 | 119,603,141 | 0.37% |
| 2025-11-21 | 8.20 | 8.22 | 8.00 | 8.02 | 7.86 | qfq | 36,447,267 | 294,942,521 | -2.55% |
| 2025-11-20 | 8.25 | 8.27 | 8.21 | 8.23 | 8.06 | qfq | 13,062,900 | 107,552,304 | -0.36% |
| 2025-11-19 | 8.23 | 8.28 | 8.21 | 8.26 | 8.09 | qfq | 16,069,258 | 132,332,850 | 0.36% |
| 2025-11-18 | 8.28 | 8.28 | 8.21 | 8.23 | 8.06 | qfq | 14,566,800 | 119,975,910 | -0.48% |
| 2025-11-17 | 8.30 | 8.31 | 8.23 | 8.27 | 8.10 | qfq | 15,278,100 | 126,303,917 | -0.48% |
| 2025-11-14 | 8.32 | 8.37 | 8.30 | 8.31 | 8.14 | qfq | 18,907,100 | 157,733,975 | -0.48% |
| 2025-11-13 | 8.33 | 8.36 | 8.32 | 8.35 | 8.18 | qfq | 21,147,200 | 176,322,881 | 0.48% |
| 2025-11-12 | 8.37 | 8.38 | 8.29 | 8.31 | 8.14 | qfq | 17,519,500 | 145,900,659 | -0.72% |
| 2025-11-11 | 8.39 | 8.40 | 8.34 | 8.37 | 8.20 | qfq | 18,213,500 | 152,370,655 | 0.12% |
| 2025-11-10 | 8.27 | 8.37 | 8.27 | 8.36 | 8.19 | qfq | 26,652,454 | 222,083,127 | 1.09% |
| 2025-11-07 | 8.25 | 8.31 | 8.24 | 8.27 | 8.10 | qfq | 16,385,800 | 135,672,742 | 0.24% |
| 2025-11-06 | 8.23 | 8.26 | 8.21 | 8.25 | 8.08 | qfq | 13,672,600 | 112,658,967 | 0.12% |
| 2025-11-05 | 8.20 | 8.25 | 8.18 | 8.24 | 8.07 | qfq | 16,206,600 | 133,262,555 | 0.12% |
| 2025-11-04 | 8.21 | 8.23 | 8.18 | 8.23 | 8.06 | qfq | 20,618,830 | 169,227,183 | 0.00% |
| 2025-11-03 | 8.28 | 8.29 | 8.18 | 8.23 | 8.06 | qfq | 25,574,420 | 210,018,985 | -0.36% |
| 2025-10-31 | 8.29 | 8.32 | 8.24 | 8.26 | 8.09 | qfq | 50,933,400 | 421,360,148 | -2.13% |
| 2025-10-30 | 8.42 | 8.46 | 8.36 | 8.44 | 8.27 | qfq | 29,198,575 | 246,020,419 | 0.24% |
| 2025-10-29 | 8.36 | 8.43 | 8.32 | 8.42 | 8.25 | qfq | 20,430,487 | 171,170,370 | 0.84% |
| 2025-10-28 | 8.37 | 8.41 | 8.32 | 8.35 | 8.18 | qfq | 20,761,753 | 173,611,760 | -0.48% |
| 2025-10-27 | 8.42 | 8.44 | 8.38 | 8.39 | 8.22 | qfq | 25,856,824 | 217,298,788 | -0.36% |
| 2025-10-24 | 8.49 | 8.53 | 8.40 | 8.42 | 8.25 | qfq | 23,051,200 | 194,832,494 | -0.94% |
| 2025-10-23 | 8.47 | 8.54 | 8.43 | 8.50 | 8.33 | qfq | 21,203,124 | 179,600,437 | -0.23% |
| 2025-10-22 | 8.49 | 8.55 | 8.43 | 8.52 | 8.35 | qfq | 28,754,911 | 244,358,487 | -1.39% |
| 2025-10-21 | 8.63 | 8.72 | 8.58 | 8.64 | 8.46 | qfq | 39,839,402 | 344,680,481 | 1.29% |
| 2025-10-20 | 8.59 | 8.72 | 8.48 | 8.53 | 8.36 | qfq | 46,793,759 | 399,225,163 | -1.95% |
| 2025-10-17 | 8.79 | 8.92 | 8.68 | 8.70 | 8.52 | qfq | 53,341,824 | 468,251,417 | 0.35% |
| 2025-10-16 | 8.70 | 8.83 | 8.65 | 8.67 | 8.49 | qfq | 46,568,100 | 406,896,565 | -0.34% |
| 2025-10-15 | 8.73 | 8.77 | 8.64 | 8.70 | 8.52 | qfq | 38,109,036 | 330,888,067 | 0.23% |
| 2025-10-14 | 8.65 | 8.85 | 8.61 | 8.68 | 8.50 | qfq | 83,807,350 | 731,045,719 | 1.05% |
| 2025-10-13 | 8.40 | 8.62 | 8.38 | 8.59 | 8.42 | qfq | 47,179,202 | 401,091,556 | 1.06% |
| 2025-10-10 | 8.62 | 8.64 | 8.48 | 8.50 | 8.33 | qfq | 52,329,600 | 446,648,246 | -2.86% |
| 2025-10-09 | 8.63 | 8.77 | 8.55 | 8.75 | 8.57 | qfq | 99,189,231 | 858,619,134 | 4.42% |
| 2025-09-30 | 8.30 | 8.41 | 8.27 | 8.38 | 8.21 | qfq | 30,826,600 | 257,687,925 | 1.09% |
| 2025-09-29 | 8.26 | 8.30 | 8.18 | 8.29 | 8.12 | qfq | 25,178,437 | 207,396,220 | 0.48% |
| 2025-09-26 | 8.22 | 8.27 | 8.21 | 8.25 | 8.08 | qfq | 14,781,100 | 121,842,000 | 0.00% |
| 2025-09-25 | 8.35 | 8.36 | 8.23 | 8.25 | 8.08 | qfq | 27,445,100 | 227,049,373 | -1.55% |
| 2025-09-24 | 8.31 | 8.40 | 8.27 | 8.38 | 8.21 | qfq | 24,973,900 | 208,701,985 | 0.36% |
| 2025-09-23 | 8.41 | 8.49 | 8.23 | 8.35 | 8.18 | qfq | 35,934,800 | 299,861,337 | -0.36% |
| 2025-09-22 | 8.40 | 8.45 | 8.30 | 8.38 | 8.21 | qfq | 28,881,623 | 241,424,008 | 0.36% |
| 2025-09-19 | 8.29 | 8.36 | 8.25 | 8.35 | 8.18 | qfq | 24,422,134 | 202,986,814 | 0.72% |
| 2025-09-18 | 8.45 | 8.45 | 8.24 | 8.29 | 8.12 | qfq | 45,716,268 | 381,711,336 | -2.01% |
| 2025-09-17 | 8.53 | 8.53 | 8.40 | 8.46 | 8.29 | qfq | 30,301,694 | 256,100,975 | -1.17% |
| 2025-09-16 | 8.65 | 8.67 | 8.46 | 8.56 | 8.39 | qfq | 33,386,170 | 284,857,956 | 0.12% |
| 2025-09-15 | 8.67 | 8.68 | 8.50 | 8.55 | 8.38 | qfq | 37,835,313 | 323,548,582 | -1.38% |
| 2025-09-12 | 8.62 | 8.75 | 8.53 | 8.67 | 8.49 | qfq | 51,401,993 | 444,699,629 | 0.93% |
| 2025-09-11 | 8.66 | 8.68 | 8.49 | 8.59 | 8.42 | qfq | 55,255,627 | 472,560,265 | -1.04% |
| 2025-09-10 | 8.65 | 8.71 | 8.56 | 8.68 | 8.50 | qfq | 73,732,597 | 636,647,599 | -2.03% |
| 2025-09-09 | 8.45 | 9.00 | 8.44 | 8.86 | 8.68 | qfq | 147,111,963 | 1,287,416,056 | 5.23% |
| 2025-09-08 | 8.39 | 8.47 | 8.37 | 8.42 | 8.25 | qfq | 51,222,407 | 430,906,222 | 0.60% |
| 2025-09-05 | 8.24 | 8.41 | 8.21 | 8.37 | 8.20 | qfq | 46,641,640 | 387,907,704 | 1.58% |
| 2025-09-04 | 8.31 | 8.36 | 8.18 | 8.24 | 8.07 | qfq | 37,560,100 | 310,307,711 | -0.72% |
| 2025-09-03 | 8.40 | 8.45 | 8.27 | 8.30 | 8.13 | qfq | 42,666,327 | 356,344,444 | -0.24% |
| 2025-09-02 | 8.45 | 8.48 | 8.27 | 8.32 | 8.15 | qfq | 50,088,685 | 417,858,598 | -0.83% |
| 2025-09-01 | 8.16 | 8.39 | 8.16 | 8.39 | 8.22 | qfq | 81,991,598 | 682,304,584 | 2.57% |
| 2025-08-29 | 8.15 | 8.21 | 8.14 | 8.18 | 8.01 | qfq | 21,443,593 | 175,335,323 | 0.25% |
| 2025-08-28 | 8.13 | 8.17 | 8.07 | 8.16 | 7.99 | qfq | 27,195,107 | 221,031,640 | 0.25% |
| 2025-08-27 | 8.24 | 8.27 | 8.13 | 8.14 | 7.97 | qfq | 35,553,400 | 291,302,980 | -1.45% |
| 2025-08-26 | 8.22 | 8.28 | 8.19 | 8.26 | 8.09 | qfq | 36,705,793 | 302,816,488 | 0.49% |
| 2025-08-25 | 8.18 | 8.22 | 8.17 | 8.22 | 8.05 | qfq | 32,581,186 | 267,202,276 | 0.61% |
| 2025-08-22 | 8.18 | 8.18 | 8.14 | 8.17 | 8.00 | qfq | 16,421,795 | 133,922,598 | -0.12% |
| 2025-08-21 | 8.16 | 8.19 | 8.15 | 8.18 | 8.01 | qfq | 23,033,900 | 188,265,595 | 0.25% |
| 2025-08-20 | 8.14 | 8.16 | 8.12 | 8.16 | 7.99 | qfq | 14,860,869 | 121,036,756 | 0.25% |
| 2025-08-19 | 8.15 | 8.16 | 8.13 | 8.14 | 7.97 | qfq | 14,189,500 | 115,521,545 | -0.25% |
| 2025-08-18 | 8.14 | 8.16 | 8.13 | 8.16 | 7.99 | qfq | 19,128,212 | 155,884,836 | 0.25% |
| 2025-08-15 | 8.11 | 8.15 | 8.10 | 8.14 | 7.97 | qfq | 15,612,319 | 126,938,119 | 0.12% |
| 2025-08-14 | 8.17 | 8.18 | 8.12 | 8.13 | 7.96 | qfq | 19,841,500 | 161,653,930 | -0.49% |
| 2025-08-13 | 8.17 | 8.18 | 8.15 | 8.17 | 8.00 | qfq | 17,775,900 | 145,100,960 | -0.12% |
| 2025-08-12 | 8.19 | 8.19 | 8.13 | 8.18 | 8.01 | qfq | 23,626,300 | 192,779,620 | -0.24% |
| 2025-08-11 | 8.23 | 8.24 | 8.18 | 8.20 | 8.03 | qfq | 21,539,100 | 176,504,005 | -0.36% |
| 2025-08-08 | 8.26 | 8.27 | 8.22 | 8.23 | 8.06 | qfq | 13,175,064 | 108,503,531 | -0.24% |
| 2025-08-07 | 8.20 | 8.26 | 8.18 | 8.25 | 8.08 | qfq | 19,646,916 | 161,610,309 | 0.73% |
| 2025-08-06 | 8.19 | 8.20 | 8.17 | 8.19 | 8.02 | qfq | 13,365,300 | 109,442,399 | 0.00% |
| 2025-08-05 | 8.19 | 8.21 | 8.17 | 8.19 | 8.02 | qfq | 13,479,992 | 110,366,575 | -0.12% |
| 2025-08-04 | 8.18 | 8.21 | 8.17 | 8.20 | 8.03 | qfq | 12,281,500 | 100,602,484 | 0.49% |
| 2025-08-01 | 8.16 | 8.19 | 8.15 | 8.16 | 7.99 | qfq | 11,121,900 | 90,867,392 | 0.00% |
| 2025-07-31 | 8.21 | 8.23 | 8.15 | 8.16 | 7.99 | qfq | 26,337,410 | 215,315,266 | -0.97% |
| 2025-07-30 | 8.22 | 8.28 | 8.20 | 8.24 | 8.07 | qfq | 18,980,013 | 156,519,558 | 0.37% |
| 2025-07-29 | 8.24 | 8.26 | 8.18 | 8.21 | 8.04 | qfq | 16,529,188 | 135,542,602 | -0.36% |
| 2025-07-28 | 8.28 | 8.28 | 8.22 | 8.24 | 8.07 | qfq | 20,065,700 | 165,338,197 | -0.48% |
| 2025-07-25 | 8.28 | 8.35 | 8.27 | 8.28 | 8.11 | qfq | 22,380,709 | 185,785,940 | -0.24% |
| 2025-07-24 | 8.22 | 8.30 | 8.20 | 8.30 | 8.13 | qfq | 24,921,100 | 206,076,509 | 0.61% |
| 2025-07-23 | 8.30 | 8.35 | 8.24 | 8.25 | 8.08 | qfq | 28,152,211 | 233,362,249 | -0.60% |
| 2025-07-22 | 8.25 | 8.30 | 8.22 | 8.30 | 8.13 | qfq | 28,570,012 | 236,012,129 | 0.85% |
| 2025-07-21 | 8.19 | 8.23 | 8.17 | 8.23 | 8.06 | qfq | 19,200,293 | 157,658,688 | 0.49% |
| 2025-07-18 | 8.18 | 8.20 | 8.16 | 8.19 | 8.02 | qfq | 13,047,512 | 106,759,933 | 0.12% |
| 2025-07-17 | 8.18 | 8.20 | 8.16 | 8.18 | 8.01 | qfq | 12,230,014 | 100,002,134 | -0.12% |
| 2025-07-16 | 8.19 | 8.22 | 8.16 | 8.19 | 8.02 | qfq | 10,697,000 | 87,593,698 | 0.00% |
| 2025-07-15 | 8.27 | 8.28 | 8.17 | 8.19 | 8.02 | qfq | 21,167,900 | 173,722,352 | -0.97% |
| 2025-07-14 | 8.22 | 8.30 | 8.22 | 8.27 | 8.10 | qfq | 23,197,501 | 191,838,843 | 0.61% |
| 2025-07-11 | 8.21 | 8.23 | 8.19 | 8.22 | 8.05 | qfq | 18,096,900 | 148,637,775 | 0.12% |
| 2025-07-10 | 8.16 | 8.23 | 8.15 | 8.21 | 8.04 | qfq | 22,677,141 | 185,708,262 | 0.61% |
| 2025-07-09 | 8.16 | 8.18 | 8.15 | 8.16 | 7.99 | qfq | 13,369,526 | 109,168,577 | -0.12% |
| 2025-07-08 | 8.16 | 8.18 | 8.15 | 8.17 | 8.00 | qfq | 13,592,500 | 110,985,989 | 0.12% |
| 2025-07-07 | 8.15 | 8.18 | 8.14 | 8.16 | 7.99 | qfq | 8,413,600 | 68,647,296 | 0.00% |
| 2025-07-04 | 8.18 | 8.19 | 8.13 | 8.16 | 7.99 | qfq | 17,219,601 | 140,367,090 | -0.24% |
| 2025-07-03 | 8.17 | 8.21 | 8.16 | 8.18 | 8.01 | qfq | 9,112,001 | 74,566,287 | 0.00% |
| 2025-07-02 | 8.22 | 8.25 | 8.16 | 8.18 | 8.01 | qfq | 17,158,149 | 140,610,523 | -0.61% |
| 2025-07-01 | 8.19 | 8.24 | 8.16 | 8.23 | 8.06 | qfq | 20,788,200 | 170,452,406 | 0.73% |
| 2025-06-30 | 8.17 | 8.20 | 8.15 | 8.17 | 8.00 | qfq | 15,458,834 | 126,375,626 | 0.00% |
| 2025-06-27 | 8.16 | 8.21 | 8.15 | 8.17 | 8.00 | qfq | 14,741,426 | 120,588,330 | 0.12% |
| 2025-06-26 | 8.19 | 8.20 | 8.15 | 8.16 | 7.99 | qfq | 15,089,300 | 123,363,248 | -0.49% |
| 2025-06-25 | 8.17 | 8.20 | 8.13 | 8.20 | 8.03 | qfq | 19,716,652 | 160,841,894 | 0.37% |
| 2025-06-24 | 8.18 | 8.19 | 8.10 | 8.17 | 8.00 | qfq | 22,566,648 | 183,625,723 | -0.37% |
| 2025-06-23 | 8.18 | 8.23 | 8.17 | 8.20 | 8.03 | qfq | 16,578,400 | 136,022,998 | 0.24% |
| 2025-06-20 | 8.18 | 8.20 | 8.15 | 8.18 | 8.01 | qfq | 9,789,200 | 80,070,663 | 0.00% |
| 2025-06-19 | 8.28 | 8.29 | 8.15 | 8.18 | 8.01 | qfq | 19,045,622 | 156,222,767 | -1.21% |
| 2025-06-18 | 8.32 | 8.34 | 8.24 | 8.28 | 8.11 | qfq | 15,749,800 | 130,338,930 | -0.36% |
| 2025-06-17 | 8.35 | 8.38 | 8.30 | 8.31 | 8.14 | qfq | 17,302,388 | 144,054,198 | -0.84% |
| 2025-06-16 | 8.60 | 8.60 | 8.37 | 8.38 | 8.21 | qfq | 32,176,301 | 271,437,229 | -2.33% |
| 2025-06-13 | 8.48 | 8.69 | 8.42 | 8.58 | 8.41 | qfq | 58,077,111 | 497,001,257 | 2.14% |
| 2025-06-12 | 8.33 | 8.42 | 8.28 | 8.40 | 8.23 | qfq | 23,956,257 | 200,189,420 | 0.84% |
| 2025-06-11 | 8.26 | 8.39 | 8.25 | 8.33 | 8.16 | qfq | 23,635,385 | 197,019,731 | 0.97% |
| 2025-06-10 | 8.34 | 8.34 | 8.18 | 8.25 | 8.08 | qfq | 25,418,950 | 209,964,274 | -4.40% |
| 2025-06-09 | 8.66 | 8.67 | 8.54 | 8.63 | 8.11 | qfq | 22,851,451 | 196,488,564 | -0.35% |
| 2025-06-06 | 8.67 | 8.71 | 8.63 | 8.66 | 8.14 | qfq | 20,144,685 | 174,524,427 | 0.00% |
| 2025-06-05 | 8.77 | 8.87 | 8.63 | 8.66 | 8.14 | qfq | 33,106,094 | 288,350,006 | -1.48% |
| 2025-06-04 | 8.60 | 8.86 | 8.55 | 8.79 | 8.26 | qfq | 46,474,044 | 404,770,879 | 2.21% |
| 2025-06-03 | 8.51 | 8.65 | 8.48 | 8.60 | 8.08 | qfq | 36,321,580 | 311,176,990 | 1.90% |
| 2025-05-30 | 8.50 | 8.52 | 8.43 | 8.44 | 7.93 | qfq | 17,928,780 | 151,767,513 | -0.71% |
| 2025-05-29 | 8.58 | 8.60 | 8.46 | 8.50 | 7.99 | qfq | 34,911,962 | 296,857,531 | -2.07% |
| 2025-05-28 | 8.34 | 8.77 | 8.32 | 8.68 | 8.16 | qfq | 57,808,526 | 495,331,599 | 3.21% |
| 2025-05-27 | 8.26 | 8.53 | 8.23 | 8.41 | 7.91 | qfq | 39,139,871 | 329,478,144 | 1.82% |
| 2025-05-26 | 8.25 | 8.30 | 8.21 | 8.26 | 7.76 | qfq | 10,097,831 | 83,479,686 | 0.12% |
| 2025-05-23 | 8.30 | 8.34 | 8.25 | 8.25 | 7.75 | qfq | 13,334,300 | 110,541,302 | -0.84% |
| 2025-05-22 | 8.39 | 8.41 | 8.31 | 8.32 | 7.82 | qfq | 14,198,700 | 118,643,974 | -0.95% |
| 2025-05-21 | 8.35 | 8.41 | 8.31 | 8.40 | 7.90 | qfq | 21,541,772 | 180,213,789 | 0.84% |
| 2025-05-20 | 8.28 | 8.34 | 8.26 | 8.33 | 7.83 | qfq | 16,140,639 | 134,271,683 | 0.60% |
| 2025-05-19 | 8.26 | 8.29 | 8.23 | 8.28 | 7.78 | qfq | 8,272,962 | 68,343,746 | 0.24% |
| 2025-05-16 | 8.29 | 8.31 | 8.25 | 8.26 | 7.76 | qfq | 10,767,000 | 89,114,056 | -0.36% |
| 2025-05-15 | 8.28 | 8.31 | 8.25 | 8.29 | 7.79 | qfq | 12,563,704 | 104,007,617 | 0.00% |
| 2025-05-14 | 8.32 | 8.32 | 8.24 | 8.29 | 7.79 | qfq | 15,909,078 | 131,631,004 | -0.48% |
| 2025-05-13 | 8.25 | 8.35 | 8.24 | 8.33 | 7.83 | qfq | 22,488,080 | 186,502,588 | 0.97% |
| 2025-05-12 | 8.27 | 8.27 | 8.21 | 8.25 | 7.75 | qfq | 16,077,110 | 132,313,371 | -0.24% |
| 2025-05-09 | 8.29 | 8.30 | 8.25 | 8.27 | 7.77 | qfq | 14,751,188 | 122,072,378 | -0.24% |
| 2025-05-08 | 8.30 | 8.31 | 8.26 | 8.29 | 7.79 | qfq | 15,450,321 | 128,068,279 | -0.36% |
| 2025-05-07 | 8.33 | 8.37 | 8.27 | 8.32 | 7.82 | qfq | 23,633,580 | 196,314,854 | 0.00% |
| 2025-05-06 | 8.24 | 8.33 | 8.24 | 8.32 | 7.82 | qfq | 23,764,896 | 197,144,817 | 1.09% |
| 2025-04-30 | 8.20 | 8.27 | 8.14 | 8.23 | 7.74 | qfq | 40,490,849 | 332,149,861 | -3.18% |
| 2025-04-29 | 8.47 | 8.53 | 8.46 | 8.50 | 7.99 | qfq | 13,518,787 | 114,886,853 | 0.47% |
| 2025-04-28 | 8.56 | 8.56 | 8.43 | 8.46 | 7.95 | qfq | 18,638,223 | 157,808,646 | -1.17% |
| 2025-04-25 | 8.62 | 8.65 | 8.54 | 8.56 | 8.05 | qfq | 23,209,798 | 199,304,441 | -0.70% |
| 2025-04-24 | 8.68 | 8.73 | 8.57 | 8.62 | 8.10 | qfq | 22,875,900 | 197,728,808 | -0.58% |
| 2025-04-23 | 8.86 | 8.87 | 8.66 | 8.67 | 8.15 | qfq | 57,170,633 | 500,282,083 | -4.20% |
| 2025-04-22 | 9.00 | 9.13 | 8.85 | 9.05 | 8.51 | qfq | 65,090,018 | 586,856,827 | 1.00% |
| 2025-04-21 | 8.69 | 9.00 | 8.67 | 8.96 | 8.42 | qfq | 56,565,846 | 502,399,401 | 3.82% |
| 2025-04-18 | 8.71 | 8.74 | 8.57 | 8.63 | 8.11 | qfq | 28,416,000 | 245,494,614 | -1.82% |
| 2025-04-17 | 8.84 | 9.10 | 8.76 | 8.79 | 8.26 | qfq | 55,089,926 | 490,177,950 | 0.00% |
| 2025-04-16 | 8.76 | 8.83 | 8.63 | 8.79 | 8.26 | qfq | 35,304,600 | 308,980,848 | 1.03% |
| 2025-04-15 | 8.77 | 8.77 | 8.64 | 8.70 | 8.18 | qfq | 22,613,100 | 196,441,790 | -0.80% |
| 2025-04-14 | 8.66 | 8.81 | 8.54 | 8.77 | 8.24 | qfq | 36,615,700 | 318,962,399 | 1.15% |
| 2025-04-11 | 8.76 | 8.90 | 8.64 | 8.67 | 8.15 | qfq | 55,517,426 | 486,713,401 | 1.17% |
| 2025-04-10 | 8.35 | 8.68 | 8.31 | 8.57 | 8.06 | qfq | 38,723,500 | 329,346,671 | 3.63% |
| 2025-04-09 | 8.11 | 8.30 | 7.88 | 8.27 | 7.77 | qfq | 30,284,000 | 245,826,444 | 1.10% |
| 2025-04-08 | 7.92 | 8.18 | 7.92 | 8.18 | 7.69 | qfq | 34,115,000 | 276,276,777 | 3.28% |
| 2025-04-07 | 8.40 | 8.41 | 7.90 | 7.92 | 7.44 | qfq | 55,454,206 | 451,482,884 | -9.79% |
| 2025-04-03 | 8.79 | 8.88 | 8.75 | 8.78 | 8.25 | qfq | 25,263,292 | 222,222,859 | -0.23% |
| 2025-04-02 | 8.82 | 8.88 | 8.71 | 8.80 | 8.27 | qfq | 26,130,674 | 229,864,894 | -0.11% |
| 2025-04-01 | 8.86 | 8.96 | 8.76 | 8.81 | 8.28 | qfq | 40,404,958 | 357,706,274 | 0.34% |
| 2025-03-31 | 8.71 | 8.88 | 8.70 | 8.78 | 8.25 | qfq | 47,390,083 | 417,520,534 | 0.11% |
| 2025-03-28 | 8.71 | 8.80 | 8.64 | 8.77 | 8.24 | qfq | 38,967,820 | 340,184,470 | 1.62% |
| 2025-03-27 | 8.62 | 8.64 | 8.55 | 8.63 | 8.11 | qfq | 11,882,566 | 102,204,224 | 0.12% |
| 2025-03-26 | 8.62 | 8.66 | 8.59 | 8.62 | 8.10 | qfq | 13,392,969 | 115,481,666 | -0.12% |
| 2025-03-25 | 8.54 | 8.63 | 8.54 | 8.63 | 8.11 | qfq | 15,745,676 | 135,201,322 | 0.82% |
| 2025-03-24 | 8.69 | 8.71 | 8.47 | 8.56 | 8.05 | qfq | 28,731,331 | 246,297,570 | -1.61% |
| 2025-03-21 | 8.76 | 8.79 | 8.63 | 8.70 | 8.18 | qfq | 25,051,774 | 218,114,668 | -0.91% |
| 2025-03-20 | 8.92 | 8.93 | 8.76 | 8.78 | 8.25 | qfq | 25,690,121 | 226,989,339 | -1.24% |
| 2025-03-19 | 8.91 | 8.98 | 8.82 | 8.89 | 8.36 | qfq | 36,067,811 | 320,284,509 | -0.34% |
| 2025-03-18 | 8.77 | 8.99 | 8.73 | 8.92 | 8.38 | qfq | 43,351,355 | 385,416,390 | 1.94% |
| 2025-03-17 | 8.79 | 8.81 | 8.73 | 8.75 | 8.22 | qfq | 25,824,110 | 226,596,775 | -0.34% |
| 2025-03-14 | 8.90 | 8.95 | 8.75 | 8.78 | 8.25 | qfq | 40,496,167 | 356,164,067 | 0.69% |
| 2025-03-13 | 8.65 | 8.80 | 8.63 | 8.72 | 8.20 | qfq | 35,017,367 | 305,109,704 | 0.93% |
| 2025-03-12 | 8.58 | 8.68 | 8.56 | 8.64 | 8.12 | qfq | 26,599,842 | 229,593,014 | 0.70% |
| 2025-03-11 | 8.48 | 8.58 | 8.44 | 8.58 | 8.06 | qfq | 17,155,513 | 146,073,868 | 0.70% |
| 2025-03-10 | 8.50 | 8.53 | 8.46 | 8.52 | 8.01 | qfq | 13,222,311 | 112,286,925 | -0.12% |
| 2025-03-07 | 8.51 | 8.59 | 8.50 | 8.53 | 8.02 | qfq | 18,095,458 | 154,721,702 | -0.23% |
| 2025-03-06 | 8.53 | 8.56 | 8.49 | 8.55 | 8.04 | qfq | 18,670,342 | 159,242,125 | 0.23% |
| 2025-03-05 | 8.50 | 8.53 | 8.44 | 8.53 | 8.02 | qfq | 15,471,646 | 131,368,746 | 0.47% |
| 2025-03-04 | 8.43 | 8.52 | 8.40 | 8.49 | 7.98 | qfq | 16,172,800 | 136,860,722 | 0.59% |
| 2025-03-03 | 8.46 | 8.54 | 8.41 | 8.44 | 7.93 | qfq | 17,974,827 | 152,359,117 | -0.35% |
| 2025-02-28 | 8.53 | 8.56 | 8.46 | 8.47 | 7.96 | qfq | 21,895,000 | 186,138,440 | -1.05% |
| 2025-02-27 | 8.55 | 8.61 | 8.52 | 8.56 | 8.05 | qfq | 22,345,764 | 191,018,627 | 0.12% |
| 2025-02-26 | 8.61 | 8.67 | 8.52 | 8.55 | 8.04 | qfq | 37,920,040 | 324,768,200 | -1.04% |
| 2025-02-25 | 8.68 | 8.74 | 8.62 | 8.64 | 8.12 | qfq | 23,592,421 | 204,749,885 | -0.69% |
| 2025-02-24 | 8.69 | 8.73 | 8.62 | 8.70 | 8.18 | qfq | 21,714,143 | 188,600,428 | -0.11% |
| 2025-02-21 | 8.80 | 8.80 | 8.66 | 8.71 | 8.19 | qfq | 34,042,658 | 296,331,758 | -1.36% |
| 2025-02-20 | 8.75 | 8.88 | 8.70 | 8.83 | 8.30 | qfq | 39,441,605 | 346,567,814 | 1.03% |
| 2025-02-19 | 8.73 | 8.77 | 8.67 | 8.74 | 8.22 | qfq | 28,220,822 | 246,001,859 | 0.58% |
| 2025-02-18 | 8.73 | 8.76 | 8.63 | 8.69 | 8.17 | qfq | 34,224,400 | 297,668,323 | -0.69% |
| 2025-02-17 | 8.82 | 8.83 | 8.69 | 8.75 | 8.22 | qfq | 53,785,183 | 470,016,035 | -1.69% |
| 2025-02-14 | 8.96 | 9.01 | 8.88 | 8.90 | 8.37 | qfq | 38,237,100 | 341,261,660 | -0.56% |
| 2025-02-13 | 9.01 | 9.09 | 8.90 | 8.95 | 8.41 | qfq | 57,819,438 | 519,982,153 | -1.00% |
| 2025-02-12 | 9.16 | 9.16 | 8.94 | 9.04 | 8.50 | qfq | 91,466,888 | 827,616,800 | -4.74% |
| 2025-02-11 | 8.68 | 9.50 | 8.67 | 9.49 | 8.92 | qfq | 137,380,871 | 1,273,211,131 | 9.84% |
| 2025-02-10 | 8.65 | 8.70 | 8.61 | 8.64 | 8.12 | qfq | 13,852,122 | 119,591,719 | -0.12% |
| 2025-02-07 | 8.62 | 8.68 | 8.56 | 8.65 | 8.13 | qfq | 18,676,387 | 161,240,231 | 0.35% |
| 2025-02-06 | 8.66 | 8.67 | 8.52 | 8.62 | 8.10 | qfq | 23,924,601 | 205,158,296 | -0.35% |
| 2025-02-05 | 8.66 | 8.69 | 8.57 | 8.65 | 8.13 | qfq | 23,956,100 | 207,036,405 | 1.29% |
| 2025-01-27 | 8.50 | 8.63 | 8.47 | 8.54 | 8.03 | qfq | 12,975,600 | 111,174,985 | 0.83% |
| 2025-01-24 | 8.42 | 8.47 | 8.37 | 8.47 | 7.96 | qfq | 11,175,504 | 94,313,853 | 0.71% |
| 2025-01-23 | 8.41 | 8.48 | 8.39 | 8.41 | 7.91 | qfq | 10,978,065 | 92,554,353 | 0.24% |
| 2025-01-22 | 8.40 | 8.44 | 8.33 | 8.39 | 7.89 | qfq | 10,236,252 | 85,839,407 | 0.00% |
| 2025-01-21 | 8.45 | 8.46 | 8.36 | 8.39 | 7.89 | qfq | 7,527,900 | 63,112,256 | -0.59% |
| 2025-01-20 | 8.44 | 8.52 | 8.42 | 8.44 | 7.93 | qfq | 8,515,045 | 72,024,319 | 0.12% |
| 2025-01-17 | 8.41 | 8.46 | 8.37 | 8.43 | 7.92 | qfq | 9,174,376 | 77,220,894 | 0.24% |
| 2025-01-16 | 8.40 | 8.50 | 8.36 | 8.41 | 7.91 | qfq | 13,691,500 | 115,640,834 | 0.00% |
| 2025-01-15 | 8.40 | 8.44 | 8.35 | 8.41 | 7.91 | qfq | 8,766,195 | 73,484,424 | -0.12% |
| 2025-01-14 | 8.30 | 8.43 | 8.30 | 8.42 | 7.91 | qfq | 13,707,795 | 114,999,636 | 0.84% |
| 2025-01-13 | 8.24 | 8.39 | 8.14 | 8.35 | 7.85 | qfq | 12,601,900 | 104,868,385 | 1.09% |
| 2025-01-10 | 8.48 | 8.49 | 8.25 | 8.26 | 7.76 | qfq | 14,565,002 | 121,453,933 | -2.48% |
| 2025-01-09 | 8.57 | 8.57 | 8.46 | 8.47 | 7.96 | qfq | 10,395,874 | 88,280,173 | -1.17% |
| 2025-01-08 | 8.54 | 8.62 | 8.46 | 8.57 | 8.06 | qfq | 15,413,321 | 131,733,495 | 0.47% |
| 2025-01-07 | 8.53 | 8.59 | 8.46 | 8.53 | 8.02 | qfq | 9,652,700 | 82,232,702 | -0.35% |
| 2025-01-06 | 8.51 | 8.66 | 8.27 | 8.56 | 8.05 | qfq | 16,276,700 | 138,552,123 | 0.71% |
| 2025-01-03 | 8.56 | 8.76 | 8.45 | 8.50 | 7.99 | qfq | 22,334,000 | 192,083,210 | -0.70% |
| 2025-01-02 | 8.63 | 8.78 | 8.52 | 8.56 | 8.05 | qfq | 21,468,000 | 186,118,094 | -0.70% |
| 2024-12-31 | 8.70 | 8.74 | 8.62 | 8.62 | 8.10 | qfq | 15,636,671 | 135,589,623 | -0.92% |
| 2024-12-30 | 8.74 | 8.75 | 8.68 | 8.70 | 8.18 | qfq | 10,986,571 | 95,688,140 | -0.68% |
| 2024-12-27 | 8.77 | 8.80 | 8.73 | 8.76 | 8.23 | qfq | 13,807,200 | 121,086,825 | 0.00% |
| 2024-12-26 | 8.81 | 8.87 | 8.75 | 8.76 | 8.23 | qfq | 10,346,300 | 91,042,800 | -0.57% |
| 2024-12-25 | 8.76 | 8.84 | 8.71 | 8.81 | 8.28 | qfq | 13,205,547 | 115,885,171 | 0.23% |
| 2024-12-24 | 8.65 | 8.81 | 8.63 | 8.79 | 8.26 | qfq | 15,126,866 | 131,630,908 | 1.03% |
| 2024-12-23 | 8.80 | 8.81 | 8.68 | 8.70 | 8.18 | qfq | 17,946,643 | 156,902,235 | -1.25% |
| 2024-12-20 | 8.86 | 8.89 | 8.80 | 8.81 | 8.28 | qfq | 13,047,909 | 115,275,300 | -0.90% |
| 2024-12-19 | 8.88 | 8.89 | 8.78 | 8.89 | 8.36 | qfq | 14,682,279 | 129,740,413 | -0.34% |
| 2024-12-18 | 8.96 | 8.99 | 8.91 | 8.92 | 8.38 | qfq | 11,608,380 | 103,866,853 | 0.11% |
| 2024-12-17 | 9.00 | 9.01 | 8.88 | 8.91 | 8.38 | qfq | 16,030,452 | 143,340,907 | -1.11% |
| 2024-12-16 | 9.02 | 9.11 | 8.97 | 9.01 | 8.47 | qfq | 16,639,700 | 149,963,497 | 0.00% |
| 2024-12-13 | 9.17 | 9.17 | 9.01 | 9.01 | 8.47 | qfq | 25,402,157 | 230,670,387 | -1.96% |
| 2024-12-12 | 9.10 | 9.20 | 9.07 | 9.19 | 8.64 | qfq | 35,583,361 | 325,320,107 | 1.21% |
| 2024-12-11 | 8.90 | 9.09 | 8.87 | 9.08 | 8.53 | qfq | 37,039,376 | 333,546,379 | 2.02% |
| 2024-12-10 | 9.00 | 9.05 | 8.89 | 8.90 | 8.37 | qfq | 26,435,899 | 237,010,037 | 0.11% |
| 2024-12-09 | 8.85 | 9.01 | 8.85 | 8.89 | 8.36 | qfq | 24,924,660 | 222,475,080 | 0.45% |
| 2024-12-06 | 8.74 | 8.86 | 8.73 | 8.85 | 8.32 | qfq | 23,630,200 | 208,414,708 | 1.26% |
| 2024-12-05 | 8.73 | 8.76 | 8.70 | 8.74 | 8.22 | qfq | 11,727,800 | 102,404,128 | 0.11% |
| 2024-12-04 | 8.80 | 8.80 | 8.71 | 8.73 | 8.21 | qfq | 14,529,800 | 127,229,673 | -0.91% |
| 2024-12-03 | 8.83 | 8.85 | 8.75 | 8.81 | 8.28 | qfq | 14,684,400 | 129,022,238 | -0.23% |
| 2024-12-02 | 8.75 | 8.87 | 8.74 | 8.83 | 8.30 | qfq | 17,669,900 | 155,731,931 | 0.68% |
| 2024-11-29 | 8.69 | 8.78 | 8.67 | 8.77 | 8.24 | qfq | 15,316,600 | 133,956,623 | 0.92% |
| 2024-11-28 | 8.70 | 8.74 | 8.67 | 8.69 | 8.17 | qfq | 11,934,200 | 103,895,222 | -0.46% |
| 2024-11-27 | 8.68 | 8.74 | 8.47 | 8.73 | 8.21 | qfq | 18,850,200 | 161,930,043 | 0.34% |
| 2024-11-26 | 8.71 | 8.76 | 8.68 | 8.70 | 8.18 | qfq | 12,056,369 | 105,128,006 | -0.23% |
| 2024-11-25 | 8.76 | 8.83 | 8.68 | 8.72 | 8.20 | qfq | 17,568,469 | 153,769,923 | -0.23% |
| 2024-11-22 | 9.02 | 9.06 | 8.71 | 8.74 | 8.22 | qfq | 27,964,300 | 247,893,813 | -2.56% |
| 2024-11-21 | 8.90 | 9.07 | 8.88 | 8.97 | 8.43 | qfq | 25,740,917 | 230,518,547 | 0.90% |
| 2024-11-20 | 8.85 | 8.89 | 8.81 | 8.89 | 8.36 | qfq | 18,484,200 | 163,623,750 | 0.45% |
| 2024-11-19 | 8.83 | 8.86 | 8.74 | 8.85 | 8.32 | qfq | 20,759,421 | 182,594,846 | 0.45% |
| 2024-11-18 | 8.82 | 8.95 | 8.80 | 8.81 | 8.28 | qfq | 25,708,100 | 227,880,523 | -0.11% |
| 2024-11-15 | 8.89 | 8.96 | 8.80 | 8.82 | 8.29 | qfq | 23,168,581 | 205,682,743 | -0.79% |
| 2024-11-14 | 8.98 | 9.08 | 8.87 | 8.89 | 8.36 | qfq | 29,447,973 | 264,155,731 | -1.11% |
| 2024-11-13 | 8.94 | 9.08 | 8.88 | 8.99 | 8.45 | qfq | 24,533,474 | 219,944,250 | 0.45% |
| 2024-11-12 | 8.91 | 9.13 | 8.89 | 8.95 | 8.41 | qfq | 36,582,451 | 330,272,099 | 0.11% |
| 2024-11-11 | 8.93 | 8.94 | 8.83 | 8.94 | 8.40 | qfq | 25,511,600 | 226,736,486 | -0.45% |
| 2024-11-08 | 9.10 | 9.15 | 8.93 | 8.98 | 8.44 | qfq | 32,236,960 | 291,122,370 | -1.21% |
| 2024-11-07 | 8.90 | 9.09 | 8.76 | 9.09 | 8.54 | qfq | 39,694,169 | 355,855,207 | 1.22% |
| 2024-11-06 | 9.04 | 9.07 | 8.90 | 8.98 | 8.44 | qfq | 29,177,929 | 262,382,333 | -0.44% |
| 2024-11-05 | 8.88 | 9.03 | 8.87 | 9.02 | 8.48 | qfq | 32,637,446 | 292,930,775 | 1.23% |
| 2024-11-04 | 8.83 | 8.91 | 8.77 | 8.91 | 8.38 | qfq | 16,623,096 | 147,063,693 | 0.91% |
| 2024-11-01 | 8.84 | 8.96 | 8.76 | 8.83 | 8.30 | qfq | 26,274,912 | 232,776,407 | -0.23% |
| 2024-10-31 | 8.81 | 8.88 | 8.76 | 8.85 | 8.32 | qfq | 22,863,848 | 201,798,232 | -0.11% |
| 2024-10-30 | 9.00 | 9.01 | 8.76 | 8.86 | 8.33 | qfq | 33,479,765 | 296,550,187 | -1.66% |
| 2024-10-29 | 9.11 | 9.15 | 8.96 | 9.01 | 8.47 | qfq | 29,189,510 | 264,378,437 | -0.99% |
| 2024-10-28 | 9.07 | 9.11 | 9.04 | 9.10 | 8.55 | qfq | 24,299,510 | 220,669,009 | 0.22% |
| 2024-10-25 | 9.10 | 9.12 | 9.03 | 9.08 | 8.53 | qfq | 24,114,600 | 218,931,743 | -0.22% |
| 2024-10-24 | 9.11 | 9.12 | 9.03 | 9.10 | 8.55 | qfq | 14,848,456 | 134,672,488 | -0.66% |
| 2024-10-23 | 9.21 | 9.27 | 9.13 | 9.16 | 8.61 | qfq | 24,883,176 | 228,384,047 | -0.54% |
| 2024-10-22 | 9.12 | 9.25 | 9.03 | 9.21 | 8.66 | qfq | 31,238,654 | 285,927,846 | 0.88% |
| 2024-10-21 | 9.15 | 9.23 | 9.03 | 9.13 | 8.58 | qfq | 37,840,200 | 345,622,827 | 1.00% |
| 2024-10-18 | 8.90 | 9.10 | 8.87 | 9.04 | 8.50 | qfq | 39,900,828 | 358,952,836 | 1.69% |
| 2024-10-17 | 9.04 | 9.09 | 8.86 | 8.89 | 8.36 | qfq | 22,921,613 | 205,088,229 | -1.66% |
| 2024-10-16 | 8.87 | 9.10 | 8.80 | 9.04 | 8.50 | qfq | 37,508,691 | 337,377,982 | 1.92% |
| 2024-10-15 | 9.03 | 9.03 | 8.85 | 8.87 | 8.34 | qfq | 26,937,814 | 240,470,768 | -2.10% |
| 2024-10-14 | 8.88 | 9.09 | 8.80 | 9.06 | 8.52 | qfq | 33,097,119 | 296,269,201 | 2.03% |
| 2024-10-11 | 9.05 | 9.20 | 8.77 | 8.88 | 8.35 | qfq | 37,685,066 | 339,317,214 | -1.11% |
| 2024-10-10 | 8.74 | 9.23 | 8.74 | 8.98 | 8.44 | qfq | 44,589,329 | 401,099,517 | 2.75% |
| 2024-10-09 | 9.45 | 9.45 | 8.72 | 8.74 | 8.22 | qfq | 58,575,295 | 527,971,500 | -8.96% |
| 2024-10-08 | 10.41 | 10.41 | 9.25 | 9.60 | 9.02 | qfq | 99,845,260 | 980,933,894 | 1.37% |
| 2024-09-30 | 8.99 | 9.58 | 8.89 | 9.47 | 8.90 | qfq | 88,067,004 | 814,501,361 | 8.23% |
| 2024-09-27 | 8.47 | 8.77 | 8.47 | 8.75 | 8.22 | qfq | 37,425,995 | 321,914,898 | 4.17% |
| 2024-09-26 | 8.16 | 8.40 | 8.07 | 8.40 | 7.90 | qfq | 34,294,418 | 283,368,373 | 2.69% |
| 2024-09-25 | 8.15 | 8.38 | 8.14 | 8.18 | 7.69 | qfq | 36,970,918 | 304,827,874 | 1.49% |
| 2024-09-24 | 7.85 | 8.06 | 7.82 | 8.06 | 7.58 | qfq | 26,627,736 | 211,941,659 | 2.68% |
| 2024-09-23 | 7.82 | 7.91 | 7.74 | 7.85 | 7.38 | qfq | 17,769,300 | 139,205,511 | 0.51% |
| 2024-09-20 | 7.88 | 7.89 | 7.72 | 7.81 | 7.34 | qfq | 17,957,889 | 139,877,371 | -0.76% |
| 2024-09-19 | 7.74 | 7.89 | 7.58 | 7.87 | 7.40 | qfq | 28,964,000 | 225,575,359 | 2.74% |
| 2024-09-18 | 7.77 | 7.88 | 7.55 | 7.66 | 7.20 | qfq | 20,603,200 | 158,556,751 | -1.42% |
| 2024-09-13 | 7.84 | 7.90 | 7.76 | 7.77 | 7.30 | qfq | 22,064,899 | 172,525,665 | 0.13% |
| 2024-09-12 | 7.90 | 7.94 | 7.75 | 7.76 | 7.29 | qfq | 15,730,477 | 123,293,526 | -2.02% |
| 2024-09-11 | 7.83 | 7.93 | 7.81 | 7.92 | 7.44 | qfq | 14,331,300 | 112,756,331 | 0.38% |
| 2024-09-10 | 8.02 | 8.06 | 7.80 | 7.89 | 7.42 | qfq | 17,619,258 | 138,955,147 | -1.50% |
| 2024-09-09 | 8.20 | 8.20 | 7.96 | 8.01 | 7.53 | qfq | 13,314,300 | 106,921,355 | -2.32% |
| 2024-09-06 | 8.27 | 8.28 | 8.19 | 8.20 | 7.71 | qfq | 11,486,000 | 94,532,417 | -1.09% |
| 2024-09-05 | 8.23 | 8.30 | 8.22 | 8.29 | 7.79 | qfq | 12,695,300 | 104,713,226 | 0.61% |
| 2024-09-04 | 8.30 | 8.31 | 8.22 | 8.24 | 7.75 | qfq | 12,461,291 | 102,748,711 | -1.20% |
| 2024-09-03 | 8.41 | 8.42 | 8.30 | 8.34 | 7.84 | qfq | 16,106,109 | 134,348,072 | -0.71% |
| 2024-09-02 | 8.55 | 8.56 | 8.39 | 8.40 | 7.90 | qfq | 21,155,182 | 178,397,848 | -2.44% |
| 2024-08-30 | 8.75 | 8.76 | 8.37 | 8.61 | 8.09 | qfq | 32,882,239 | 281,431,900 | -1.71% |
| 2024-08-29 | 8.58 | 8.80 | 8.56 | 8.76 | 8.23 | qfq | 17,380,982 | 151,293,079 | 1.74% |
| 2024-08-28 | 8.55 | 8.65 | 8.54 | 8.61 | 8.09 | qfq | 9,609,400 | 82,758,911 | 0.70% |
| 2024-08-27 | 8.61 | 8.61 | 8.50 | 8.55 | 8.04 | qfq | 8,901,226 | 76,057,928 | -0.93% |
| 2024-08-26 | 8.60 | 8.64 | 8.56 | 8.63 | 8.11 | qfq | 7,856,749 | 67,597,440 | 0.47% |
| 2024-08-23 | 8.57 | 8.60 | 8.49 | 8.59 | 8.07 | qfq | 10,587,187 | 90,482,917 | 0.23% |
| 2024-08-22 | 8.57 | 8.63 | 8.53 | 8.57 | 8.06 | qfq | 8,660,053 | 74,317,410 | -0.12% |
| 2024-08-21 | 8.59 | 8.61 | 8.54 | 8.58 | 8.06 | qfq | 7,217,853 | 61,913,775 | 0.12% |
| 2024-08-20 | 8.75 | 8.78 | 8.53 | 8.57 | 8.06 | qfq | 18,040,204 | 155,293,335 | -2.39% |
| 2024-08-19 | 8.65 | 8.81 | 8.64 | 8.78 | 8.25 | qfq | 23,704,499 | 207,870,042 | 2.09% |
| 2024-08-16 | 8.78 | 8.78 | 8.59 | 8.60 | 8.08 | qfq | 18,543,400 | 160,538,462 | -1.83% |
| 2024-08-15 | 8.70 | 8.82 | 8.69 | 8.76 | 8.23 | qfq | 9,564,417 | 83,813,727 | 0.23% |
| 2024-08-14 | 8.80 | 8.80 | 8.70 | 8.74 | 8.22 | qfq | 6,442,158 | 56,253,641 | -0.68% |
| 2024-08-13 | 8.80 | 8.91 | 8.75 | 8.80 | 8.27 | qfq | 14,511,555 | 128,127,697 | 0.57% |
| 2024-08-12 | 8.77 | 8.78 | 8.69 | 8.75 | 8.22 | qfq | 7,027,301 | 61,343,461 | -0.23% |
| 2024-08-09 | 8.87 | 8.95 | 8.75 | 8.77 | 8.24 | qfq | 10,649,348 | 94,157,958 | -1.13% |
| 2024-08-08 | 8.72 | 8.88 | 8.66 | 8.87 | 8.34 | qfq | 14,361,100 | 126,310,421 | 1.37% |
| 2024-08-07 | 8.78 | 8.79 | 8.70 | 8.75 | 8.22 | qfq | 8,102,040 | 70,769,961 | -0.34% |
| 2024-08-06 | 8.72 | 8.81 | 8.69 | 8.78 | 8.25 | qfq | 11,245,453 | 98,349,022 | 0.69% |
| 2024-08-05 | 8.76 | 8.89 | 8.65 | 8.72 | 8.20 | qfq | 18,009,494 | 157,987,405 | -1.02% |
| 2024-08-02 | 8.78 | 8.85 | 8.74 | 8.81 | 8.28 | qfq | 13,343,613 | 117,287,151 | -0.23% |
| 2024-08-01 | 8.98 | 9.05 | 8.78 | 8.83 | 8.30 | qfq | 19,939,545 | 176,841,853 | -1.23% |
| 2024-07-31 | 8.66 | 8.95 | 8.64 | 8.94 | 8.40 | qfq | 18,943,507 | 167,470,080 | 3.23% |
| 2024-07-30 | 8.69 | 8.69 | 8.58 | 8.66 | 8.14 | qfq | 13,206,249 | 113,974,457 | -1.37% |
| 2024-07-29 | 8.83 | 8.85 | 8.72 | 8.78 | 8.25 | qfq | 10,522,846 | 92,285,619 | -0.23% |
| 2024-07-26 | 8.75 | 8.85 | 8.73 | 8.80 | 8.27 | qfq | 10,288,800 | 90,499,494 | 0.57% |
| 2024-07-25 | 8.78 | 8.79 | 8.67 | 8.75 | 8.22 | qfq | 11,511,077 | 100,452,759 | -0.46% |
| 2024-07-24 | 8.92 | 8.94 | 8.77 | 8.79 | 8.26 | qfq | 14,037,802 | 123,738,423 | -1.01% |
| 2024-07-23 | 9.12 | 9.14 | 8.87 | 8.88 | 8.35 | qfq | 18,769,821 | 168,540,235 | -2.84% |
| 2024-07-22 | 9.15 | 9.21 | 9.09 | 9.14 | 8.59 | qfq | 13,066,004 | 119,373,332 | -0.87% |
| 2024-07-19 | 9.42 | 9.42 | 9.19 | 9.22 | 8.67 | qfq | 26,064,961 | 240,570,242 | -2.74% |
| 2024-07-18 | 9.37 | 9.50 | 9.28 | 9.48 | 8.91 | qfq | 16,339,090 | 153,884,032 | 0.53% |
| 2024-07-17 | 9.56 | 9.60 | 9.36 | 9.43 | 8.86 | qfq | 19,442,458 | 183,872,123 | -0.11% |
| 2024-07-16 | 9.38 | 9.54 | 9.34 | 9.44 | 8.87 | qfq | 17,542,963 | 165,824,740 | 0.53% |
| 2024-07-15 | 9.34 | 9.48 | 9.28 | 9.39 | 8.83 | qfq | 14,909,200 | 140,092,481 | 0.11% |
| 2024-07-12 | 9.59 | 9.65 | 9.22 | 9.38 | 8.82 | qfq | 20,614,604 | 193,266,238 | -1.26% |
| 2024-07-11 | 9.42 | 9.53 | 9.34 | 9.50 | 8.93 | qfq | 16,173,300 | 152,667,494 | 1.82% |
| 2024-07-10 | 9.50 | 9.50 | 9.30 | 9.33 | 8.77 | qfq | 12,977,600 | 121,890,315 | -2.20% |
| 2024-07-09 | 9.42 | 9.59 | 9.33 | 9.54 | 8.97 | qfq | 13,672,800 | 129,430,497 | 0.00% |
| 2024-07-08 | 9.71 | 9.80 | 9.49 | 9.54 | 8.97 | qfq | 17,284,800 | 166,432,687 | -1.65% |
| 2024-07-05 | 9.43 | 9.73 | 9.33 | 9.70 | 9.12 | qfq | 16,638,200 | 159,216,873 | 2.54% |
| 2024-07-04 | 9.60 | 9.64 | 9.41 | 9.46 | 8.89 | qfq | 12,130,680 | 115,537,511 | -1.05% |
| 2024-07-03 | 9.62 | 9.64 | 9.45 | 9.56 | 8.99 | qfq | 10,126,000 | 96,600,571 | -0.62% |
| 2024-07-02 | 9.71 | 9.83 | 9.55 | 9.62 | 9.04 | qfq | 14,703,828 | 142,120,191 | -1.33% |
| 2024-07-01 | 9.60 | 9.76 | 9.58 | 9.75 | 9.16 | qfq | 9,555,200 | 92,625,242 | 1.35% |
| 2024-06-28 | 9.56 | 9.73 | 9.50 | 9.62 | 9.04 | qfq | 9,823,126 | 94,670,589 | 1.16% |
| 2024-06-27 | 9.75 | 9.77 | 9.50 | 9.51 | 8.94 | qfq | 10,828,100 | 103,854,684 | -2.96% |
| 2024-06-26 | 9.69 | 9.81 | 9.57 | 9.80 | 9.21 | qfq | 8,958,788 | 86,729,777 | 1.03% |
| 2024-06-25 | 9.73 | 9.77 | 9.62 | 9.70 | 9.12 | qfq | 7,852,683 | 76,124,926 | -0.31% |
| 2024-06-24 | 9.80 | 9.84 | 9.65 | 9.73 | 9.15 | qfq | 9,963,038 | 97,094,109 | -1.42% |
| 2024-06-21 | 9.84 | 9.99 | 9.82 | 9.87 | 9.28 | qfq | 11,358,546 | 112,548,099 | 0.61% |
| 2024-06-20 | 10.11 | 10.14 | 9.79 | 9.81 | 9.22 | qfq | 20,618,143 | 204,356,102 | -3.44% |
| 2024-06-19 | 10.12 | 10.25 | 10.11 | 10.16 | 9.55 | qfq | 9,273,686 | 94,490,577 | -0.29% |
| 2024-06-18 | 10.08 | 10.26 | 10.00 | 10.19 | 9.58 | qfq | 16,264,518 | 165,119,139 | 1.09% |
| 2024-06-17 | 10.17 | 10.27 | 10.07 | 10.08 | 9.47 | qfq | 15,905,460 | 161,565,517 | -0.88% |
| 2024-06-14 | 10.25 | 10.25 | 10.10 | 10.17 | 9.56 | qfq | 11,660,700 | 118,289,867 | -0.29% |
| 2024-06-13 | 10.39 | 10.45 | 10.10 | 10.20 | 9.59 | qfq | 15,365,521 | 156,825,948 | -2.30% |
| 2024-06-12 | 10.45 | 10.51 | 10.35 | 10.44 | 9.81 | qfq | 11,997,500 | 125,062,700 | -0.48% |
| 2024-06-11 | 10.48 | 10.53 | 10.20 | 10.49 | 9.86 | qfq | 22,697,653 | 234,762,559 | -2.60% |
| 2024-06-07 | 10.59 | 10.79 | 10.50 | 10.77 | 10.12 | qfq | 19,474,114 | 207,706,366 | 2.38% |
| 2024-06-06 | 10.59 | 10.76 | 10.48 | 10.52 | 9.89 | qfq | 12,590,399 | 133,306,650 | 0.00% |
| 2024-06-05 | 10.60 | 10.69 | 10.51 | 10.52 | 9.89 | qfq | 10,297,133 | 109,054,681 | -1.68% |
| 2024-06-04 | 10.39 | 10.72 | 10.29 | 10.70 | 10.06 | qfq | 22,573,871 | 238,321,450 | -0.37% |
| 2024-06-03 | 10.82 | 10.88 | 10.62 | 10.74 | 9.67 | qfq | 16,693,100 | 179,000,014 | -1.10% |
| 2024-05-31 | 10.90 | 10.95 | 10.79 | 10.86 | 9.78 | qfq | 15,430,800 | 167,709,107 | 0.18% |
| 2024-05-30 | 11.21 | 11.24 | 10.75 | 10.84 | 9.76 | qfq | 24,259,208 | 266,199,226 | -3.99% |
| 2024-05-29 | 11.38 | 11.47 | 11.18 | 11.29 | 10.17 | qfq | 21,058,700 | 238,951,187 | 0.36% |
| 2024-05-28 | 11.17 | 11.47 | 11.17 | 11.25 | 10.13 | qfq | 16,718,913 | 189,487,165 | 0.72% |
| 2024-05-27 | 10.98 | 11.20 | 10.96 | 11.17 | 10.06 | qfq | 13,299,100 | 147,697,236 | 1.82% |
| 2024-05-24 | 10.86 | 11.05 | 10.86 | 10.97 | 9.88 | qfq | 10,124,200 | 111,143,200 | 0.18% |
| 2024-05-23 | 11.01 | 11.03 | 10.80 | 10.95 | 9.86 | qfq | 15,342,208 | 168,049,830 | -2.32% |
| 2024-05-22 | 11.30 | 11.36 | 11.17 | 11.21 | 10.10 | qfq | 11,049,800 | 124,363,941 | -0.18% |
| 2024-05-21 | 11.50 | 11.53 | 11.18 | 11.23 | 10.11 | qfq | 23,281,900 | 263,018,680 | -3.02% |
| 2024-05-20 | 11.42 | 11.70 | 11.36 | 11.58 | 10.43 | qfq | 31,112,313 | 358,757,288 | 2.66% |
| 2024-05-17 | 11.33 | 11.35 | 11.13 | 11.28 | 10.16 | qfq | 12,231,400 | 137,288,154 | -0.35% |
| 2024-05-16 | 11.50 | 11.55 | 11.30 | 11.32 | 10.19 | qfq | 12,164,700 | 138,662,740 | -0.44% |
| 2024-05-15 | 11.45 | 11.67 | 11.36 | 11.37 | 10.24 | qfq | 21,611,327 | 248,657,425 | -0.61% |
| 2024-05-14 | 11.22 | 11.51 | 11.22 | 11.44 | 10.30 | qfq | 20,518,404 | 233,897,410 | 1.24% |
| 2024-05-13 | 11.23 | 11.42 | 11.15 | 11.30 | 10.18 | qfq | 15,595,302 | 176,209,355 | -0.18% |
| 2024-05-10 | 11.44 | 11.48 | 11.24 | 11.32 | 10.19 | qfq | 16,668,400 | 188,630,104 | 0.09% |
| 2024-05-09 | 11.27 | 11.40 | 11.25 | 11.31 | 10.19 | qfq | 12,891,948 | 146,023,840 | 0.35% |
| 2024-05-08 | 11.30 | 11.42 | 11.20 | 11.27 | 10.15 | qfq | 13,940,700 | 157,847,865 | -0.35% |
| 2024-05-07 | 11.28 | 11.46 | 11.27 | 11.31 | 10.19 | qfq | 15,079,828 | 171,472,304 | 0.27% |
| 2024-05-06 | 11.14 | 11.31 | 10.94 | 11.28 | 10.16 | qfq | 20,625,278 | 230,066,827 | 0.89% |
| 2024-04-30 | 11.37 | 11.49 | 11.17 | 11.18 | 10.07 | qfq | 19,645,204 | 221,975,495 | -1.41% |
| 2024-04-29 | 10.77 | 11.42 | 10.76 | 11.34 | 10.21 | qfq | 45,953,620 | 512,372,009 | 6.88% |
| 2024-04-26 | 10.49 | 10.69 | 10.46 | 10.61 | 9.56 | qfq | 17,739,600 | 187,768,731 | 1.05% |
| 2024-04-25 | 10.48 | 10.59 | 10.34 | 10.50 | 9.46 | qfq | 8,575,100 | 89,875,801 | 0.19% |
| 2024-04-24 | 10.20 | 10.52 | 10.20 | 10.48 | 9.44 | qfq | 15,408,000 | 159,860,830 | 2.85% |
| 2024-04-23 | 10.49 | 10.49 | 10.18 | 10.19 | 9.18 | qfq | 17,829,691 | 182,805,594 | -3.69% |
| 2024-04-22 | 10.80 | 10.84 | 10.54 | 10.58 | 9.53 | qfq | 20,183,706 | 214,794,100 | -2.85% |
| 2024-04-19 | 10.85 | 11.10 | 10.78 | 10.89 | 9.81 | qfq | 18,848,301 | 206,324,682 | 0.28% |
| 2024-04-18 | 10.67 | 10.93 | 10.52 | 10.86 | 9.78 | qfq | 21,603,066 | 232,199,966 | 1.12% |
| 2024-04-17 | 10.51 | 10.76 | 10.50 | 10.74 | 9.67 | qfq | 19,683,500 | 209,538,963 | 2.09% |
| 2024-04-16 | 10.86 | 11.05 | 10.50 | 10.52 | 9.47 | qfq | 27,288,541 | 293,669,371 | -3.13% |
| 2024-04-15 | 10.85 | 10.86 | 10.34 | 10.86 | 9.78 | qfq | 37,948,703 | 405,003,214 | -2.60% |
| 2024-04-12 | 11.08 | 11.32 | 10.99 | 11.15 | 10.04 | qfq | 37,924,882 | 423,192,898 | 2.58% |
| 2024-04-11 | 11.05 | 11.15 | 10.84 | 10.87 | 9.79 | qfq | 36,081,701 | 394,968,757 | -3.29% |
| 2024-04-10 | 11.26 | 11.46 | 11.14 | 11.24 | 10.12 | qfq | 19,608,552 | 221,016,784 | -0.97% |
| 2024-04-09 | 11.40 | 11.41 | 11.10 | 11.35 | 10.22 | qfq | 34,230,018 | 384,277,060 | -2.66% |
| 2024-04-08 | 11.35 | 11.83 | 11.30 | 11.66 | 10.50 | qfq | 62,342,357 | 723,984,485 | 3.74% |
| 2024-04-03 | 11.15 | 11.33 | 11.03 | 11.24 | 10.12 | qfq | 35,639,200 | 400,119,607 | 1.44% |
| 2024-04-02 | 11.01 | 11.20 | 10.94 | 11.08 | 9.98 | qfq | 18,533,760 | 205,600,769 | 0.27% |
| 2024-04-01 | 11.35 | 11.49 | 10.92 | 11.05 | 9.95 | qfq | 39,740,564 | 441,179,458 | -1.87% |
| 2024-03-29 | 10.96 | 11.52 | 10.96 | 11.26 | 10.14 | qfq | 32,418,525 | 363,789,827 | 3.78% |
| 2024-03-28 | 10.81 | 10.92 | 10.69 | 10.85 | 9.77 | qfq | 14,723,400 | 159,415,467 | 0.37% |
| 2024-03-27 | 10.93 | 11.01 | 10.78 | 10.81 | 9.74 | qfq | 12,156,321 | 132,671,916 | -0.46% |
| 2024-03-26 | 10.93 | 11.00 | 10.76 | 10.86 | 9.78 | qfq | 10,855,505 | 117,862,582 | -0.73% |
| 2024-03-25 | 11.05 | 11.20 | 10.93 | 10.94 | 9.85 | qfq | 13,581,498 | 150,432,350 | -2.23% |
| 2024-03-22 | 11.23 | 11.27 | 10.88 | 11.19 | 10.08 | qfq | 25,040,888 | 277,689,895 | -1.41% |
| 2024-03-21 | 11.11 | 11.49 | 10.98 | 11.35 | 10.22 | qfq | 46,019,089 | 517,762,037 | 3.94% |
| 2024-03-20 | 10.93 | 10.96 | 10.86 | 10.92 | 9.83 | qfq | 9,888,049 | 107,923,017 | 0.28% |
| 2024-03-19 | 11.00 | 11.10 | 10.87 | 10.89 | 9.81 | qfq | 14,137,300 | 154,973,397 | -1.00% |
| 2024-03-18 | 11.01 | 11.10 | 10.90 | 11.00 | 9.91 | qfq | 14,976,585 | 164,311,609 | -1.43% |
| 2024-03-15 | 10.83 | 11.18 | 10.78 | 11.16 | 10.05 | qfq | 25,696,593 | 283,664,790 | 2.10% |
| 2024-03-14 | 10.88 | 11.05 | 10.78 | 10.93 | 9.84 | qfq | 19,513,365 | 213,122,586 | 0.83% |
| 2024-03-13 | 10.82 | 10.90 | 10.67 | 10.84 | 9.76 | qfq | 19,487,727 | 210,106,657 | -0.82% |
| 2024-03-12 | 11.00 | 11.08 | 10.82 | 10.93 | 9.84 | qfq | 17,010,849 | 185,966,784 | -1.26% |
| 2024-03-11 | 11.25 | 11.35 | 11.00 | 11.07 | 9.97 | qfq | 20,626,743 | 229,680,452 | -0.45% |
| 2024-03-08 | 11.25 | 11.26 | 10.98 | 11.12 | 10.01 | qfq | 23,162,762 | 256,835,867 | -0.45% |
| 2024-03-07 | 10.97 | 11.33 | 10.96 | 11.17 | 10.06 | qfq | 30,451,519 | 340,227,881 | 2.48% |
| 2024-03-06 | 11.00 | 11.05 | 10.79 | 10.90 | 9.82 | qfq | 26,152,262 | 285,190,937 | -1.09% |
| 2024-03-05 | 11.12 | 11.49 | 10.92 | 11.02 | 9.92 | qfq | 53,064,476 | 593,462,611 | 0.18% |
| 2024-03-04 | 10.30 | 11.08 | 10.29 | 11.00 | 9.91 | qfq | 70,380,591 | 756,188,104 | 6.90% |
| 2024-03-01 | 10.04 | 10.48 | 10.01 | 10.29 | 9.27 | qfq | 46,019,878 | 473,395,384 | 2.39% |
| 2024-02-29 | 9.94 | 10.11 | 9.90 | 10.05 | 9.05 | qfq | 24,332,969 | 243,887,658 | 0.80% |
| 2024-02-28 | 9.92 | 10.10 | 9.87 | 9.97 | 8.98 | qfq | 28,572,669 | 285,583,441 | 0.71% |
| 2024-02-27 | 9.84 | 9.90 | 9.79 | 9.90 | 8.92 | qfq | 9,008,113 | 88,683,049 | 0.61% |
| 2024-02-26 | 9.89 | 9.94 | 9.78 | 9.84 | 8.86 | qfq | 9,350,690 | 92,016,278 | -0.40% |
| 2024-02-23 | 9.90 | 9.91 | 9.77 | 9.88 | 8.90 | qfq | 11,275,100 | 110,939,238 | -0.20% |
| 2024-02-22 | 9.89 | 9.93 | 9.78 | 9.90 | 8.92 | qfq | 11,941,010 | 117,729,489 | -0.10% |
| 2024-02-21 | 9.90 | 10.05 | 9.80 | 9.91 | 8.92 | qfq | 18,425,463 | 183,828,346 | 0.41% |
| 2024-02-20 | 9.71 | 9.95 | 9.67 | 9.87 | 8.89 | qfq | 14,118,484 | 138,625,597 | 0.92% |
| 2024-02-19 | 9.87 | 9.90 | 9.62 | 9.78 | 8.81 | qfq | 14,507,180 | 141,267,386 | -0.91% |
| 2024-02-08 | 9.78 | 10.04 | 9.73 | 9.87 | 8.89 | qfq | 22,798,775 | 226,053,986 | 1.13% |
| 2024-02-07 | 9.37 | 9.81 | 9.32 | 9.76 | 8.79 | qfq | 27,246,300 | 263,753,364 | 4.05% |
| 2024-02-06 | 9.00 | 9.50 | 8.89 | 9.38 | 8.45 | qfq | 15,797,335 | 146,515,553 | 3.19% |
| 2024-02-05 | 9.05 | 9.20 | 8.62 | 9.09 | 8.19 | qfq | 14,749,571 | 131,508,491 | 0.22% |
| 2024-02-02 | 9.18 | 9.31 | 8.90 | 9.07 | 8.17 | qfq | 11,395,372 | 103,784,931 | -1.41% |
| 2024-02-01 | 9.06 | 9.35 | 8.95 | 9.20 | 8.29 | qfq | 8,745,266 | 79,836,168 | 0.88% |
| 2024-01-31 | 9.35 | 9.44 | 9.11 | 9.12 | 8.21 | qfq | 10,716,135 | 99,043,566 | -2.77% |
| 2024-01-30 | 9.56 | 9.65 | 9.35 | 9.38 | 8.45 | qfq | 9,883,131 | 93,842,673 | -3.00% |
| 2024-01-29 | 9.62 | 9.83 | 9.52 | 9.67 | 8.71 | qfq | 15,958,494 | 154,136,503 | 0.52% |
| 2024-01-26 | 9.64 | 9.71 | 9.54 | 9.62 | 8.66 | qfq | 15,396,604 | 148,410,660 | -0.21% |
| 2024-01-25 | 9.13 | 9.65 | 9.12 | 9.64 | 8.68 | qfq | 21,533,475 | 202,913,266 | 5.47% |
| 2024-01-24 | 9.03 | 9.16 | 8.86 | 9.14 | 8.23 | qfq | 7,445,679 | 67,232,001 | 1.67% |
| 2024-01-23 | 8.95 | 9.03 | 8.72 | 8.99 | 8.10 | qfq | 9,154,963 | 81,471,507 | 0.22% |
| 2024-01-22 | 9.21 | 9.21 | 8.94 | 8.97 | 8.08 | qfq | 9,757,001 | 88,282,748 | -2.82% |
| 2024-01-19 | 9.10 | 9.32 | 9.06 | 9.23 | 8.31 | qfq | 9,075,801 | 83,720,961 | 0.98% |
| 2024-01-18 | 9.38 | 9.39 | 8.88 | 9.14 | 8.23 | qfq | 22,132,241 | 200,387,693 | -2.77% |
| 2024-01-17 | 9.53 | 9.59 | 9.39 | 9.40 | 8.47 | qfq | 6,242,823 | 59,334,692 | -1.67% |
| 2024-01-16 | 9.63 | 9.65 | 9.45 | 9.56 | 8.61 | qfq | 5,253,025 | 50,003,922 | -0.52% |
| 2024-01-15 | 9.63 | 9.69 | 9.60 | 9.61 | 8.65 | qfq | 6,138,802 | 59,191,730 | -0.10% |
| 2024-01-12 | 9.56 | 9.69 | 9.55 | 9.62 | 8.66 | qfq | 5,783,669 | 55,714,836 | 0.42% |
| 2024-01-11 | 9.54 | 9.63 | 9.52 | 9.58 | 8.63 | qfq | 4,562,767 | 43,647,452 | 0.31% |
| 2024-01-10 | 9.47 | 9.58 | 9.40 | 9.55 | 8.60 | qfq | 4,627,668 | 43,984,857 | 0.74% |
| 2024-01-09 | 9.50 | 9.58 | 9.46 | 9.48 | 8.54 | qfq | 4,969,500 | 47,254,106 | -0.32% |
| 2024-01-08 | 9.69 | 9.70 | 9.50 | 9.51 | 8.56 | qfq | 5,330,600 | 50,990,959 | -1.96% |
| 2024-01-05 | 9.77 | 9.83 | 9.67 | 9.70 | 8.74 | qfq | 5,288,579 | 51,660,918 | -0.82% |
| 2024-01-04 | 9.84 | 9.84 | 9.72 | 9.78 | 8.81 | qfq | 5,884,621 | 57,509,576 | -0.71% |
| 2024-01-03 | 9.86 | 9.91 | 9.82 | 9.85 | 8.87 | qfq | 5,163,700 | 50,877,404 | -0.20% |
| 2024-01-02 | 9.84 | 9.90 | 9.80 | 9.87 | 8.89 | qfq | 5,976,000 | 58,962,832 | 0.00% |
| 2023-12-29 | 9.84 | 9.91 | 9.75 | 9.87 | 8.89 | qfq | 8,412,800 | 82,619,255 | 0.30% |
| 2023-12-28 | 9.60 | 9.87 | 9.60 | 9.84 | 8.86 | qfq | 11,660,100 | 113,951,590 | 2.50% |
| 2023-12-27 | 9.45 | 9.63 | 9.40 | 9.60 | 8.65 | qfq | 10,227,700 | 97,581,498 | 1.91% |
| 2023-12-26 | 9.48 | 9.50 | 9.38 | 9.42 | 8.48 | qfq | 6,019,100 | 56,753,977 | -0.95% |
| 2023-12-25 | 9.55 | 9.57 | 9.48 | 9.51 | 8.56 | qfq | 5,199,670 | 49,520,142 | -0.52% |
| 2023-12-22 | 9.54 | 9.62 | 9.47 | 9.56 | 8.61 | qfq | 7,537,088 | 71,915,056 | 0.00% |
| 2023-12-21 | 9.66 | 9.67 | 9.42 | 9.56 | 8.61 | qfq | 10,726,190 | 102,299,022 | -1.24% |
| 2023-12-20 | 9.76 | 9.82 | 9.67 | 9.68 | 8.72 | qfq | 5,979,000 | 58,280,472 | -0.82% |
| 2023-12-19 | 9.82 | 9.82 | 9.73 | 9.76 | 8.79 | qfq | 5,686,700 | 55,569,001 | -0.71% |
| 2023-12-18 | 9.90 | 9.92 | 9.81 | 9.83 | 8.85 | qfq | 6,632,429 | 65,436,366 | -0.81% |
| 2023-12-15 | 9.90 | 9.95 | 9.86 | 9.91 | 8.92 | qfq | 6,333,953 | 62,689,308 | 0.10% |
| 2023-12-14 | 10.00 | 10.07 | 9.87 | 9.90 | 8.92 | qfq | 7,961,545 | 79,292,396 | -0.40% |
| 2023-12-13 | 10.02 | 10.02 | 9.93 | 9.94 | 8.95 | qfq | 4,985,900 | 49,705,340 | -0.80% |
| 2023-12-12 | 9.99 | 10.02 | 9.93 | 10.02 | 9.02 | qfq | 4,808,272 | 48,039,252 | 0.20% |
| 2023-12-11 | 10.00 | 10.01 | 9.85 | 10.00 | 9.01 | qfq | 6,766,027 | 67,152,209 | 0.00% |
| 2023-12-08 | 10.03 | 10.04 | 9.96 | 10.00 | 9.01 | qfq | 6,580,228 | 65,764,830 | -0.20% |
| 2023-12-07 | 9.98 | 10.05 | 9.92 | 10.02 | 9.02 | qfq | 6,074,772 | 60,624,621 | 0.40% |
| 2023-12-06 | 9.96 | 10.01 | 9.91 | 9.98 | 8.99 | qfq | 5,166,889 | 51,509,764 | 0.20% |
| 2023-12-05 | 10.13 | 10.15 | 9.96 | 9.96 | 8.97 | qfq | 14,266,647 | 143,141,029 | -2.35% |
| 2023-12-04 | 10.11 | 10.30 | 10.10 | 10.20 | 9.19 | qfq | 20,173,896 | 206,229,138 | 1.90% |
| 2023-12-01 | 10.05 | 10.06 | 9.88 | 10.01 | 9.01 | qfq | 15,600,821 | 155,135,350 | -0.50% |
| 2023-11-30 | 10.21 | 10.21 | 10.02 | 10.06 | 9.06 | qfq | 13,998,089 | 140,977,035 | -1.66% |
| 2023-11-29 | 10.25 | 10.31 | 10.20 | 10.23 | 9.21 | qfq | 16,886,749 | 173,141,814 | -0.10% |
| 2023-11-28 | 10.28 | 10.29 | 10.20 | 10.24 | 9.22 | qfq | 5,821,366 | 59,540,890 | -0.19% |
| 2023-11-27 | 10.23 | 10.29 | 10.19 | 10.26 | 9.24 | qfq | 9,125,797 | 93,334,174 | 0.39% |
| 2023-11-24 | 10.32 | 10.32 | 10.21 | 10.22 | 9.20 | qfq | 10,617,800 | 108,762,348 | -0.97% |
| 2023-11-23 | 10.31 | 10.33 | 10.26 | 10.32 | 9.29 | qfq | 9,512,021 | 97,958,376 | 0.10% |
| 2023-11-22 | 10.42 | 10.42 | 10.31 | 10.31 | 9.28 | qfq | 7,807,321 | 80,835,280 | -0.87% |
| 2023-11-21 | 10.43 | 10.47 | 10.38 | 10.40 | 9.37 | qfq | 9,650,500 | 100,699,860 | -0.10% |
| 2023-11-20 | 10.38 | 10.43 | 10.34 | 10.41 | 9.38 | qfq | 9,348,613 | 97,144,510 | 0.19% |
| 2023-11-17 | 10.35 | 10.39 | 10.32 | 10.39 | 9.36 | qfq | 5,183,794 | 53,691,337 | 0.48% |
| 2023-11-16 | 10.42 | 10.42 | 10.30 | 10.34 | 9.31 | qfq | 5,842,646 | 60,470,620 | -0.86% |
| 2023-11-15 | 10.43 | 10.48 | 10.41 | 10.43 | 9.39 | qfq | 7,383,700 | 77,085,060 | 0.38% |
| 2023-11-14 | 10.38 | 10.41 | 10.34 | 10.39 | 9.36 | qfq | 6,403,326 | 66,411,287 | 0.00% |
| 2023-11-13 | 10.32 | 10.39 | 10.28 | 10.39 | 9.36 | qfq | 6,810,727 | 70,376,523 | 0.48% |
| 2023-11-10 | 10.37 | 10.41 | 10.30 | 10.34 | 9.31 | qfq | 12,090,593 | 124,773,610 | -0.48% |
| 2023-11-09 | 10.41 | 10.42 | 10.37 | 10.39 | 9.36 | qfq | 4,952,263 | 51,456,063 | -0.19% |
| 2023-11-08 | 10.53 | 10.53 | 10.35 | 10.41 | 9.38 | qfq | 10,908,699 | 113,716,674 | -1.14% |
| 2023-11-07 | 10.51 | 10.56 | 10.42 | 10.53 | 9.48 | qfq | 9,702,342 | 101,719,667 | -0.19% |
| 2023-11-06 | 10.48 | 10.55 | 10.47 | 10.55 | 9.50 | qfq | 10,556,027 | 110,886,264 | 0.86% |
| 2023-11-03 | 10.45 | 10.50 | 10.40 | 10.46 | 9.42 | qfq | 6,346,600 | 66,370,005 | 0.19% |
| 2023-11-02 | 10.52 | 10.54 | 10.42 | 10.44 | 9.40 | qfq | 6,417,300 | 67,160,590 | -0.67% |
| 2023-11-01 | 10.60 | 10.62 | 10.49 | 10.51 | 9.47 | qfq | 8,207,000 | 86,453,271 | -0.85% |
| 2023-10-31 | 10.67 | 10.69 | 10.52 | 10.60 | 9.55 | qfq | 8,277,794 | 87,523,119 | -1.12% |
| 2023-10-30 | 10.68 | 10.84 | 10.63 | 10.72 | 9.65 | qfq | 8,336,803 | 89,260,856 | -0.28% |
| 2023-10-27 | 10.51 | 10.76 | 10.51 | 10.75 | 9.68 | qfq | 9,954,435 | 106,541,229 | 1.70% |
| 2023-10-26 | 10.45 | 10.57 | 10.38 | 10.57 | 9.52 | qfq | 6,060,300 | 63,486,612 | 0.76% |
| 2023-10-25 | 10.50 | 10.53 | 10.45 | 10.49 | 9.45 | qfq | 6,376,200 | 66,836,784 | 0.58% |
| 2023-10-24 | 10.40 | 10.44 | 10.31 | 10.43 | 9.39 | qfq | 6,464,315 | 67,140,149 | 0.77% |
| 2023-10-23 | 10.66 | 10.67 | 10.30 | 10.35 | 9.32 | qfq | 11,340,774 | 118,168,912 | -3.54% |
| 2023-10-20 | 10.71 | 10.77 | 10.67 | 10.73 | 9.66 | qfq | 6,033,477 | 64,614,906 | 0.56% |
| 2023-10-19 | 10.69 | 10.72 | 10.64 | 10.67 | 9.61 | qfq | 6,710,500 | 71,604,133 | -0.19% |
| 2023-10-18 | 10.81 | 10.82 | 10.69 | 10.69 | 9.63 | qfq | 8,148,700 | 87,557,168 | -1.11% |
| 2023-10-17 | 10.89 | 10.89 | 10.77 | 10.81 | 9.74 | qfq | 7,984,587 | 86,317,225 | -1.46% |
| 2023-10-16 | 10.85 | 11.08 | 10.85 | 10.97 | 9.88 | qfq | 17,055,501 | 186,583,847 | 2.14% |
| 2023-10-13 | 10.84 | 10.84 | 10.73 | 10.74 | 9.67 | qfq | 7,178,295 | 77,265,478 | -1.10% |
| 2023-10-12 | 10.79 | 10.88 | 10.79 | 10.86 | 9.78 | qfq | 7,150,797 | 77,488,223 | 1.12% |
| 2023-10-11 | 10.87 | 10.88 | 10.72 | 10.74 | 9.67 | qfq | 7,969,882 | 85,919,333 | -1.01% |
| 2023-10-10 | 10.83 | 10.89 | 10.78 | 10.85 | 9.77 | qfq | 8,003,972 | 86,677,893 | 0.37% |
| 2023-10-09 | 11.03 | 11.03 | 10.73 | 10.81 | 9.74 | qfq | 14,094,800 | 152,481,056 | -1.99% |
| 2023-09-28 | 10.95 | 11.04 | 10.91 | 11.03 | 9.93 | qfq | 5,796,145 | 63,747,558 | 0.46% |
| 2023-09-27 | 10.98 | 11.05 | 10.98 | 10.98 | 9.89 | qfq | 6,481,471 | 71,351,761 | -0.27% |
| 2023-09-26 | 11.04 | 11.07 | 10.98 | 11.01 | 9.92 | qfq | 5,557,800 | 61,277,323 | -0.27% |
| 2023-09-25 | 11.08 | 11.14 | 11.02 | 11.04 | 9.94 | qfq | 6,483,200 | 71,724,262 | -0.54% |
| 2023-09-22 | 10.95 | 11.11 | 10.89 | 11.10 | 10.00 | qfq | 7,855,900 | 86,523,911 | 0.73% |
| 2023-09-21 | 11.24 | 11.24 | 10.92 | 11.02 | 9.92 | qfq | 14,959,973 | 165,323,187 | -2.13% |
| 2023-09-20 | 11.23 | 11.29 | 11.16 | 11.26 | 10.14 | qfq | 7,067,898 | 79,539,982 | 0.09% |
| 2023-09-19 | 11.35 | 11.37 | 11.23 | 11.25 | 10.13 | qfq | 9,959,569 | 112,412,144 | -0.71% |
| 2023-09-18 | 11.50 | 11.55 | 11.32 | 11.33 | 10.20 | qfq | 18,931,768 | 215,874,801 | -2.41% |
| 2023-09-15 | 11.35 | 11.85 | 11.35 | 11.61 | 10.46 | qfq | 43,324,802 | 505,628,192 | 2.47% |
| 2023-09-14 | 11.13 | 11.41 | 11.13 | 11.33 | 10.20 | qfq | 20,735,981 | 233,766,563 | 1.98% |
| 2023-09-13 | 11.15 | 11.18 | 11.05 | 11.11 | 10.01 | qfq | 7,432,146 | 82,564,327 | -0.36% |
| 2023-09-12 | 11.12 | 11.17 | 11.11 | 11.15 | 10.04 | qfq | 5,502,666 | 61,289,433 | -0.18% |
| 2023-09-11 | 11.20 | 11.21 | 11.12 | 11.17 | 10.06 | qfq | 11,527,683 | 128,732,120 | -0.27% |
| 2023-09-08 | 11.00 | 11.20 | 11.00 | 11.20 | 10.09 | qfq | 10,055,228 | 111,948,659 | 1.73% |
| 2023-09-07 | 11.10 | 11.10 | 11.00 | 11.01 | 9.92 | qfq | 6,646,000 | 73,374,905 | -0.81% |
| 2023-09-06 | 11.10 | 11.14 | 11.03 | 11.10 | 10.00 | qfq | 5,981,828 | 66,385,645 | -0.18% |
| 2023-09-05 | 11.23 | 11.23 | 11.05 | 11.12 | 10.01 | qfq | 8,831,901 | 98,131,954 | -0.98% |
| 2023-09-04 | 11.17 | 11.25 | 11.15 | 11.23 | 10.11 | qfq | 9,613,189 | 107,701,701 | 0.72% |
| 2023-09-01 | 11.05 | 11.18 | 11.01 | 11.15 | 10.04 | qfq | 10,673,201 | 118,690,990 | 1.09% |
| 2023-08-31 | 10.96 | 11.07 | 10.95 | 11.03 | 9.93 | qfq | 11,143,343 | 122,847,202 | 0.64% |
| 2023-08-30 | 11.02 | 11.25 | 10.91 | 10.96 | 9.87 | qfq | 14,399,160 | 159,247,653 | -0.54% |
| 2023-08-29 | 10.71 | 11.06 | 10.66 | 11.02 | 9.92 | qfq | 14,961,734 | 162,994,454 | 2.80% |
| 2023-08-28 | 11.06 | 11.17 | 10.67 | 10.72 | 9.65 | qfq | 23,225,719 | 253,737,051 | 0.47% |
| 2023-08-25 | 11.06 | 11.07 | 10.64 | 10.67 | 9.61 | qfq | 19,172,774 | 207,207,346 | -3.61% |
| 2023-08-24 | 11.04 | 11.20 | 11.03 | 11.07 | 9.97 | qfq | 15,163,763 | 168,442,124 | 0.54% |
| 2023-08-23 | 11.20 | 11.20 | 11.00 | 11.01 | 9.92 | qfq | 11,485,800 | 127,206,168 | -1.78% |
| 2023-08-22 | 11.22 | 11.26 | 11.03 | 11.21 | 10.10 | qfq | 10,129,500 | 112,809,739 | 0.00% |
| 2023-08-21 | 11.21 | 11.32 | 11.20 | 11.21 | 10.10 | qfq | 6,965,737 | 78,331,859 | 0.09% |
| 2023-08-18 | 11.37 | 11.42 | 11.19 | 11.20 | 10.09 | qfq | 11,551,000 | 130,515,661 | -1.93% |
| 2023-08-17 | 11.28 | 11.45 | 11.17 | 11.42 | 10.28 | qfq | 11,445,519 | 129,419,843 | 0.53% |
| 2023-08-16 | 11.68 | 11.68 | 11.35 | 11.36 | 10.23 | qfq | 23,336,800 | 267,688,574 | -2.82% |
| 2023-08-15 | 11.87 | 11.87 | 11.65 | 11.69 | 10.53 | qfq | 17,172,889 | 201,477,900 | -1.02% |
| 2023-08-14 | 11.75 | 11.84 | 11.73 | 11.81 | 10.64 | qfq | 9,923,458 | 116,982,836 | -0.08% |
| 2023-08-11 | 11.92 | 11.92 | 11.80 | 11.82 | 10.64 | qfq | 10,249,389 | 121,405,220 | -0.92% |
| 2023-08-10 | 11.90 | 11.94 | 11.88 | 11.93 | 10.74 | qfq | 5,441,800 | 64,792,113 | 0.34% |
| 2023-08-09 | 12.00 | 12.00 | 11.88 | 11.89 | 10.71 | qfq | 8,052,700 | 95,954,563 | -0.92% |
| 2023-08-08 | 11.90 | 12.02 | 11.86 | 12.00 | 10.81 | qfq | 9,271,900 | 110,896,361 | 0.84% |
| 2023-08-07 | 12.05 | 12.07 | 11.77 | 11.90 | 10.72 | qfq | 19,538,522 | 232,276,730 | -1.08% |
| 2023-08-04 | 12.08 | 12.15 | 11.98 | 12.03 | 10.83 | qfq | 11,504,911 | 139,227,546 | -0.17% |
| 2023-08-03 | 12.08 | 12.09 | 11.99 | 12.05 | 10.85 | qfq | 9,172,500 | 110,354,952 | -0.50% |
| 2023-08-02 | 12.23 | 12.23 | 12.10 | 12.11 | 10.91 | qfq | 11,394,787 | 138,336,645 | -1.06% |
| 2023-08-01 | 12.13 | 12.25 | 12.10 | 12.24 | 11.02 | qfq | 18,288,257 | 223,263,046 | 0.91% |
| 2023-07-31 | 12.05 | 12.13 | 12.02 | 12.13 | 10.92 | qfq | 15,327,795 | 185,160,341 | 1.00% |
| 2023-07-28 | 11.94 | 12.04 | 11.86 | 12.01 | 10.82 | qfq | 11,502,514 | 137,780,176 | 0.33% |
| 2023-07-27 | 11.97 | 12.04 | 11.92 | 11.97 | 10.78 | qfq | 7,892,149 | 94,646,083 | -0.08% |
| 2023-07-26 | 12.00 | 12.04 | 11.92 | 11.98 | 10.79 | qfq | 7,535,051 | 90,221,762 | -0.17% |
| 2023-07-25 | 11.91 | 12.00 | 11.91 | 12.00 | 10.81 | qfq | 12,001,624 | 143,515,138 | 1.01% |
| 2023-07-24 | 11.88 | 11.91 | 11.83 | 11.88 | 10.70 | qfq | 5,899,003 | 70,040,421 | -0.25% |
| 2023-07-21 | 11.88 | 11.98 | 11.86 | 11.91 | 10.73 | qfq | 7,123,944 | 84,790,373 | -0.08% |
| 2023-07-20 | 12.01 | 12.05 | 11.90 | 11.92 | 10.73 | qfq | 11,293,049 | 135,284,979 | -0.91% |
| 2023-07-19 | 11.90 | 12.08 | 11.90 | 12.03 | 10.83 | qfq | 16,282,240 | 195,118,202 | 1.35% |
| 2023-07-18 | 11.91 | 11.94 | 11.85 | 11.87 | 10.69 | qfq | 8,836,275 | 105,003,076 | -0.59% |
| 2023-07-17 | 11.92 | 12.00 | 11.88 | 11.94 | 10.75 | qfq | 6,255,700 | 74,621,588 | -0.17% |