RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
东方证券600958.SH
最近收盘价9.132026-07-17
最近交易日2026-07-17
成交量（股）54,480,597
成交额（元）499,815,794
日线记录718
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-10-21 | 2025-10-28 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-21 | 2025-06-27 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-06 | 2024-12-13 | cash_dividend | 0.075 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-28 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.17 | 9.26 | 9.06 | 9.13 | 9.13 | qfq | 54,480,597 | 499,815,794 | -0.76% |
| 2026-07-16 | 9.23 | 9.32 | 9.12 | 9.20 | 9.20 | qfq | 52,648,327 | 483,666,919 | -0.97% |
| 2026-07-15 | 9.10 | 9.35 | 9.07 | 9.29 | 9.29 | qfq | 62,410,372 | 575,510,128 | 1.86% |
| 2026-07-14 | 9.02 | 9.12 | 8.96 | 9.12 | 9.12 | qfq | 43,399,127 | 392,823,634 | 1.00% |
| 2026-07-13 | 9.07 | 9.12 | 9.00 | 9.03 | 9.03 | qfq | 45,841,110 | 414,195,368 | -0.99% |
| 2026-07-10 | 9.24 | 9.25 | 9.10 | 9.12 | 9.12 | qfq | 70,071,932 | 640,816,396 | -1.62% |
| 2026-07-09 | 9.21 | 9.28 | 9.15 | 9.27 | 9.27 | qfq | 48,119,147 | 443,573,204 | 0.65% |
| 2026-07-08 | 9.38 | 9.42 | 9.21 | 9.21 | 9.21 | qfq | 49,630,037 | 460,634,389 | -1.81% |
| 2026-07-07 | 9.56 | 9.58 | 9.36 | 9.38 | 9.38 | qfq | 55,491,403 | 523,469,137 | -1.99% |
| 2026-07-06 | 9.68 | 9.69 | 9.51 | 9.57 | 9.57 | qfq | 59,845,618 | 573,099,322 | 0.10% |
| 2026-07-03 | 9.58 | 9.63 | 9.48 | 9.56 | 9.56 | qfq | 58,381,829 | 556,926,889 | 0.10% |
| 2026-07-02 | 9.74 | 9.76 | 9.49 | 9.55 | 9.55 | qfq | 82,345,781 | 790,720,056 | -2.15% |
| 2026-07-01 | 9.44 | 9.82 | 9.41 | 9.76 | 9.76 | qfq | 110,569,251 | 1,070,557,594 | 3.39% |
| 2026-06-30 | 9.44 | 9.60 | 9.38 | 9.44 | 9.44 | qfq | 58,410,648 | 552,338,462 | -0.42% |
| 2026-06-29 | 9.40 | 9.61 | 9.34 | 9.48 | 9.48 | qfq | 66,910,899 | 633,166,523 | 0.96% |
| 2026-06-26 | 9.70 | 9.83 | 9.38 | 9.39 | 9.39 | qfq | 94,312,660 | 905,304,204 | -3.79% |
| 2026-06-25 | 9.56 | 9.87 | 9.46 | 9.76 | 9.76 | qfq | 115,906,125 | 1,125,086,082 | 1.67% |
| 2026-06-24 | 9.70 | 9.84 | 9.56 | 9.60 | 9.60 | qfq | 74,297,833 | 716,786,189 | -1.54% |
| 2026-06-23 | 9.75 | 9.93 | 9.64 | 9.75 | 9.75 | qfq | 129,378,693 | 1,269,356,257 | -0.10% |
| 2026-06-22 | 9.17 | 9.79 | 9.16 | 9.76 | 9.76 | qfq | 152,555,009 | 1,457,666,237 | 5.97% |
| 2026-06-18 | 9.44 | 9.45 | 9.16 | 9.21 | 9.21 | qfq | 54,976,794 | 510,142,379 | -2.75% |
| 2026-06-17 | 9.53 | 9.58 | 9.42 | 9.47 | 9.47 | qfq | 43,672,232 | 414,018,589 | -0.63% |
| 2026-06-16 | 9.38 | 9.59 | 9.35 | 9.53 | 9.53 | qfq | 72,501,537 | 688,724,618 | 0.74% |
| 2026-06-15 | 9.25 | 9.63 | 9.24 | 9.46 | 9.46 | qfq | 105,931,892 | 1,001,875,522 | 2.38% |
| 2026-06-12 | 8.87 | 9.29 | 8.81 | 9.24 | 9.24 | qfq | 108,004,007 | 986,760,628 | 4.76% |
| 2026-06-11 | 8.85 | 8.92 | 8.79 | 8.82 | 8.82 | qfq | 31,939,405 | 282,203,336 | -0.56% |
| 2026-06-10 | 8.78 | 8.89 | 8.76 | 8.87 | 8.87 | qfq | 43,775,453 | 386,690,232 | 0.57% |
| 2026-06-09 | 8.81 | 8.87 | 8.76 | 8.82 | 8.82 | qfq | 32,697,897 | 288,064,674 | 0.11% |
| 2026-06-08 | 8.90 | 9.00 | 8.80 | 8.81 | 8.81 | qfq | 46,178,650 | 410,250,073 | -1.89% |
| 2026-06-05 | 8.99 | 9.07 | 8.96 | 8.98 | 8.98 | qfq | 33,764,095 | 304,231,057 | 0.11% |
| 2026-06-04 | 9.12 | 9.19 | 8.93 | 8.97 | 8.97 | qfq | 57,091,641 | 514,981,376 | -2.07% |
| 2026-06-03 | 9.22 | 9.27 | 9.14 | 9.16 | 9.16 | qfq | 59,281,695 | 545,899,628 | -0.97% |
| 2026-06-02 | 9.28 | 9.31 | 9.18 | 9.25 | 9.25 | qfq | 41,815,896 | 386,583,725 | -0.54% |
| 2026-06-01 | 9.30 | 9.32 | 9.15 | 9.30 | 9.30 | qfq | 41,355,467 | 383,176,529 | -0.11% |
| 2026-05-29 | 9.23 | 9.38 | 9.22 | 9.31 | 9.31 | qfq | 64,841,428 | 602,067,867 | 0.87% |
| 2026-05-28 | 9.42 | 9.46 | 9.18 | 9.23 | 9.23 | qfq | 65,014,466 | 602,454,042 | -2.22% |
| 2026-05-27 | 9.53 | 9.64 | 9.41 | 9.44 | 9.44 | qfq | 58,727,740 | 557,368,164 | -1.67% |
| 2026-05-26 | 9.50 | 9.74 | 9.48 | 9.60 | 9.60 | qfq | 79,836,931 | 767,346,921 | 0.42% |
| 2026-05-25 | 9.59 | 9.69 | 9.42 | 9.56 | 9.56 | qfq | 65,424,885 | 623,458,463 | -0.21% |
| 2026-05-22 | 9.65 | 9.72 | 9.49 | 9.58 | 9.58 | qfq | 69,658,558 | 666,535,393 | -0.73% |
| 2026-05-21 | 9.82 | 10.05 | 9.65 | 9.65 | 9.65 | qfq | 105,520,993 | 1,043,026,813 | -1.13% |
| 2026-05-20 | 9.86 | 9.90 | 9.75 | 9.76 | 9.76 | qfq | 57,333,054 | 562,044,147 | -1.41% |
| 2026-05-19 | 9.49 | 9.96 | 9.46 | 9.90 | 9.90 | qfq | 125,211,817 | 1,219,743,287 | 4.21% |
| 2026-05-18 | 9.55 | 9.68 | 9.45 | 9.50 | 9.50 | qfq | 62,738,473 | 598,635,591 | -1.25% |
| 2026-05-15 | 9.86 | 9.94 | 9.60 | 9.62 | 9.62 | qfq | 91,083,628 | 886,342,599 | -2.73% |
| 2026-05-14 | 9.96 | 10.14 | 9.86 | 9.89 | 9.89 | qfq | 143,613,855 | 1,433,985,930 | -0.90% |
| 2026-05-13 | 9.74 | 10.03 | 9.63 | 9.98 | 9.98 | qfq | 180,762,106 | 1,773,963,783 | 1.11% |
| 2026-05-12 | 9.48 | 10.00 | 9.43 | 9.87 | 9.87 | qfq | 225,621,069 | 2,197,155,673 | 3.35% |
| 2026-05-11 | 9.28 | 9.70 | 9.22 | 9.55 | 9.55 | qfq | 163,547,853 | 1,537,776,572 | 2.47% |
| 2026-05-08 | 9.44 | 9.45 | 9.29 | 9.32 | 9.32 | qfq | 143,876,604 | 1,344,924,003 | -2.31% |
| 2026-05-07 | 9.90 | 9.90 | 9.36 | 9.54 | 9.54 | qfq | 306,901,603 | 2,941,241,950 | 2.14% |
| 2026-04-17 | 9.29 | 9.39 | 9.18 | 9.34 | 9.34 | qfq | 75,747,498 | 703,958,537 | 0.65% |
| 2026-04-16 | 9.32 | 9.37 | 9.27 | 9.28 | 9.28 | qfq | 50,759,167 | 472,277,770 | 0.00% |
| 2026-04-15 | 9.38 | 9.38 | 9.26 | 9.28 | 9.28 | qfq | 33,464,873 | 311,699,029 | -0.64% |
| 2026-04-14 | 9.35 | 9.41 | 9.24 | 9.34 | 9.34 | qfq | 43,591,846 | 405,743,255 | 0.32% |
| 2026-04-13 | 9.20 | 9.36 | 9.18 | 9.31 | 9.31 | qfq | 45,095,609 | 418,954,779 | 0.43% |
| 2026-04-10 | 9.15 | 9.45 | 9.15 | 9.27 | 9.27 | qfq | 96,139,990 | 898,204,554 | 2.32% |
| 2026-04-09 | 9.18 | 9.19 | 9.02 | 9.06 | 9.06 | qfq | 46,880,376 | 426,545,299 | -2.05% |
| 2026-04-08 | 9.10 | 9.26 | 9.06 | 9.25 | 9.25 | qfq | 61,848,039 | 567,190,540 | 3.58% |
| 2026-04-07 | 8.87 | 8.93 | 8.85 | 8.93 | 8.93 | qfq | 23,810,362 | 211,750,558 | 0.79% |
| 2026-04-03 | 9.04 | 9.06 | 8.86 | 8.86 | 8.86 | qfq | 36,333,985 | 324,945,452 | -1.77% |
| 2026-04-02 | 9.13 | 9.13 | 8.99 | 9.02 | 9.02 | qfq | 34,118,387 | 308,685,258 | -1.53% |
| 2026-04-01 | 9.15 | 9.18 | 9.08 | 9.16 | 9.16 | qfq | 37,480,460 | 342,398,820 | 1.33% |
| 2026-03-31 | 9.10 | 9.19 | 9.03 | 9.04 | 9.04 | qfq | 30,967,489 | 282,110,382 | -0.66% |
| 2026-03-30 | 9.05 | 9.13 | 8.97 | 9.10 | 9.10 | qfq | 33,894,467 | 307,051,248 | -0.11% |
| 2026-03-27 | 8.98 | 9.13 | 8.96 | 9.11 | 9.11 | qfq | 31,268,666 | 283,776,330 | 1.00% |
| 2026-03-26 | 9.18 | 9.20 | 9.00 | 9.02 | 9.02 | qfq | 36,077,512 | 327,646,360 | -1.96% |
| 2026-03-25 | 9.14 | 9.26 | 9.12 | 9.20 | 9.20 | qfq | 44,878,688 | 412,581,793 | 0.77% |
| 2026-03-24 | 9.15 | 9.17 | 9.02 | 9.13 | 9.13 | qfq | 36,699,587 | 334,283,260 | 1.11% |
| 2026-03-23 | 9.26 | 9.33 | 8.99 | 9.03 | 9.03 | qfq | 69,883,409 | 638,894,997 | -4.44% |
| 2026-03-20 | 9.63 | 9.65 | 9.43 | 9.45 | 9.45 | qfq | 44,653,763 | 425,429,842 | -1.56% |
| 2026-03-19 | 9.66 | 9.68 | 9.58 | 9.60 | 9.60 | qfq | 41,852,241 | 402,980,689 | -1.23% |
| 2026-03-18 | 9.78 | 9.81 | 9.64 | 9.72 | 9.72 | qfq | 61,765,202 | 599,818,108 | -1.02% |
| 2026-03-17 | 9.72 | 9.95 | 9.72 | 9.82 | 9.82 | qfq | 72,044,196 | 709,887,754 | 1.13% |
| 2026-03-16 | 9.77 | 9.78 | 9.68 | 9.71 | 9.71 | qfq | 44,069,430 | 428,108,478 | -0.51% |
| 2026-03-13 | 9.79 | 9.87 | 9.75 | 9.76 | 9.76 | qfq | 39,389,146 | 386,021,680 | -0.41% |
| 2026-03-12 | 9.77 | 9.83 | 9.76 | 9.80 | 9.80 | qfq | 32,517,985 | 318,551,368 | 0.00% |
| 2026-03-11 | 9.80 | 9.82 | 9.75 | 9.80 | 9.80 | qfq | 41,266,050 | 403,725,737 | -0.20% |
| 2026-03-10 | 9.78 | 9.84 | 9.76 | 9.82 | 9.82 | qfq | 35,615,405 | 348,939,863 | 0.92% |
| 2026-03-09 | 9.72 | 9.84 | 9.67 | 9.73 | 9.73 | qfq | 46,262,259 | 450,359,735 | -1.42% |
| 2026-03-06 | 9.76 | 9.91 | 9.74 | 9.87 | 9.87 | qfq | 32,661,520 | 321,404,083 | 1.02% |
| 2026-03-05 | 9.80 | 9.84 | 9.76 | 9.77 | 9.77 | qfq | 30,696,507 | 300,724,993 | 0.51% |
| 2026-03-04 | 9.78 | 9.84 | 9.66 | 9.72 | 9.72 | qfq | 56,735,066 | 553,281,652 | -1.52% |
| 2026-03-03 | 9.95 | 10.05 | 9.85 | 9.87 | 9.87 | qfq | 66,862,147 | 664,691,106 | -0.50% |
| 2026-03-02 | 10.01 | 10.04 | 9.87 | 9.92 | 9.92 | qfq | 75,004,487 | 746,347,086 | -1.88% |
| 2026-02-27 | 10.10 | 10.18 | 10.09 | 10.11 | 10.11 | qfq | 52,770,575 | 534,288,776 | -0.10% |
| 2026-02-26 | 10.19 | 10.21 | 10.10 | 10.12 | 10.12 | qfq | 59,466,603 | 602,604,033 | -0.59% |
| 2026-02-25 | 10.21 | 10.37 | 10.15 | 10.18 | 10.18 | qfq | 112,985,811 | 1,156,291,662 | -0.20% |
| 2026-02-24 | 10.26 | 10.28 | 10.18 | 10.20 | 10.20 | qfq | 29,212,570 | 298,447,756 | 0.20% |
| 2026-02-13 | 10.27 | 10.33 | 10.16 | 10.18 | 10.18 | qfq | 44,596,847 | 456,714,240 | -0.78% |
| 2026-02-12 | 10.35 | 10.36 | 10.25 | 10.26 | 10.26 | qfq | 41,519,404 | 426,944,701 | -0.97% |
| 2026-02-11 | 10.37 | 10.39 | 10.32 | 10.36 | 10.36 | qfq | 30,719,174 | 318,101,991 | -0.19% |
| 2026-02-10 | 10.41 | 10.42 | 10.37 | 10.38 | 10.38 | qfq | 30,522,248 | 317,106,335 | -0.29% |
| 2026-02-09 | 10.41 | 10.44 | 10.34 | 10.41 | 10.41 | qfq | 49,752,484 | 516,789,939 | 0.58% |
| 2026-02-06 | 10.26 | 10.47 | 10.25 | 10.35 | 10.35 | qfq | 66,687,387 | 691,658,921 | 0.10% |
| 2026-02-05 | 10.27 | 10.42 | 10.21 | 10.34 | 10.34 | qfq | 64,046,984 | 660,943,965 | 0.58% |
| 2026-02-04 | 10.14 | 10.32 | 10.09 | 10.28 | 10.28 | qfq | 71,650,201 | 732,371,338 | 1.28% |
| 2026-02-03 | 10.17 | 10.20 | 10.06 | 10.15 | 10.15 | qfq | 82,904,672 | 839,161,894 | 0.20% |
| 2026-02-02 | 10.22 | 10.34 | 10.11 | 10.13 | 10.13 | qfq | 89,801,382 | 918,437,382 | -0.98% |
| 2026-01-30 | 10.39 | 10.42 | 10.22 | 10.23 | 10.23 | qfq | 76,400,767 | 786,277,580 | -1.92% |
| 2026-01-29 | 10.30 | 10.44 | 10.17 | 10.43 | 10.43 | qfq | 146,958,566 | 1,509,399,494 | 1.16% |
| 2026-01-28 | 10.39 | 10.58 | 10.28 | 10.31 | 10.31 | qfq | 118,585,830 | 1,233,985,803 | -0.77% |
| 2026-01-27 | 10.45 | 10.46 | 10.31 | 10.39 | 10.39 | qfq | 74,500,470 | 774,079,928 | -0.76% |
| 2026-01-26 | 10.44 | 10.64 | 10.41 | 10.47 | 10.47 | qfq | 112,592,913 | 1,185,167,166 | 0.19% |
| 2026-01-23 | 10.50 | 10.55 | 10.40 | 10.45 | 10.45 | qfq | 72,363,411 | 757,074,238 | -0.10% |
| 2026-01-22 | 10.44 | 10.58 | 10.43 | 10.46 | 10.46 | qfq | 52,959,101 | 555,768,845 | 0.38% |
| 2026-01-21 | 10.54 | 10.56 | 10.39 | 10.42 | 10.42 | qfq | 78,634,422 | 822,952,760 | -1.33% |
| 2026-01-20 | 10.51 | 10.60 | 10.47 | 10.56 | 10.56 | qfq | 53,458,677 | 563,494,944 | 0.48% |
| 2026-01-19 | 10.51 | 10.56 | 10.45 | 10.51 | 10.51 | qfq | 59,005,523 | 619,969,567 | -0.10% |
| 2026-01-16 | 10.72 | 10.77 | 10.51 | 10.52 | 10.52 | qfq | 85,473,680 | 905,197,897 | -1.31% |
| 2026-01-15 | 10.88 | 10.94 | 10.63 | 10.66 | 10.66 | qfq | 99,896,393 | 1,073,274,795 | -2.56% |
| 2026-01-14 | 10.99 | 11.21 | 10.85 | 10.94 | 10.94 | qfq | 125,939,941 | 1,390,959,473 | -0.64% |
| 2026-01-13 | 11.02 | 11.23 | 10.97 | 11.01 | 11.01 | qfq | 118,616,183 | 1,316,390,967 | 0.18% |
| 2026-01-12 | 10.91 | 11.02 | 10.82 | 10.99 | 10.99 | qfq | 97,743,502 | 1,067,320,931 | 0.73% |
| 2026-01-09 | 10.90 | 11.00 | 10.80 | 10.91 | 10.91 | qfq | 106,971,926 | 1,164,161,375 | -0.27% |
| 2026-01-08 | 11.24 | 11.24 | 10.91 | 10.94 | 10.94 | qfq | 137,794,179 | 1,513,606,628 | -3.10% |
| 2026-01-07 | 11.42 | 11.42 | 11.20 | 11.29 | 11.29 | qfq | 85,406,385 | 965,513,663 | -1.22% |
| 2026-01-06 | 11.10 | 11.45 | 11.10 | 11.43 | 11.43 | qfq | 148,100,643 | 1,679,749,095 | 2.70% |
| 2026-01-05 | 10.89 | 11.18 | 10.87 | 11.13 | 11.13 | qfq | 97,056,721 | 1,075,112,634 | 2.11% |
| 2025-12-31 | 10.86 | 11.05 | 10.85 | 10.90 | 10.90 | qfq | 58,953,976 | 645,604,656 | 0.37% |
| 2025-12-30 | 10.88 | 10.96 | 10.81 | 10.86 | 10.86 | qfq | 49,617,539 | 539,191,805 | -0.73% |
| 2025-12-29 | 10.99 | 11.11 | 10.89 | 10.94 | 10.94 | qfq | 57,932,403 | 635,870,585 | -0.18% |
| 2025-12-26 | 10.83 | 11.14 | 10.83 | 10.96 | 10.96 | qfq | 103,703,724 | 1,141,817,500 | 1.20% |
| 2025-12-25 | 10.74 | 10.87 | 10.70 | 10.83 | 10.83 | qfq | 50,988,299 | 551,833,950 | 0.74% |
| 2025-12-24 | 10.67 | 10.79 | 10.67 | 10.75 | 10.75 | qfq | 48,732,088 | 522,481,765 | 0.19% |
| 2025-12-23 | 10.71 | 10.86 | 10.67 | 10.73 | 10.73 | qfq | 50,877,400 | 547,514,219 | 0.28% |
| 2025-12-22 | 10.76 | 10.83 | 10.69 | 10.70 | 10.70 | qfq | 48,228,308 | 517,948,688 | -0.83% |
| 2025-12-19 | 10.77 | 10.90 | 10.74 | 10.79 | 10.79 | qfq | 47,117,124 | 509,716,220 | -0.09% |
| 2025-12-18 | 10.94 | 10.99 | 10.77 | 10.80 | 10.80 | qfq | 71,627,800 | 775,861,308 | -2.17% |
| 2025-12-17 | 10.74 | 11.14 | 10.71 | 11.04 | 11.04 | qfq | 104,810,008 | 1,146,667,916 | 2.99% |
| 2025-12-16 | 10.80 | 10.88 | 10.70 | 10.72 | 10.72 | qfq | 44,756,115 | 482,478,015 | -0.83% |
| 2025-12-15 | 10.55 | 10.94 | 10.51 | 10.81 | 10.81 | qfq | 97,335,706 | 1,052,342,739 | 2.08% |
| 2025-12-12 | 10.60 | 10.67 | 10.51 | 10.59 | 10.59 | qfq | 60,662,028 | 641,291,662 | -0.09% |
| 2025-12-11 | 10.80 | 10.83 | 10.56 | 10.60 | 10.60 | qfq | 45,701,175 | 487,750,287 | -2.12% |
| 2025-12-10 | 10.70 | 10.87 | 10.61 | 10.83 | 10.83 | qfq | 63,332,404 | 679,689,865 | 0.74% |
| 2025-12-09 | 10.78 | 10.79 | 10.67 | 10.75 | 10.75 | qfq | 61,473,870 | 659,722,489 | -0.56% |
| 2025-12-08 | 10.72 | 11.04 | 10.62 | 10.81 | 10.81 | qfq | 161,803,839 | 1,760,477,480 | 2.66% |
| 2025-12-05 | 10.26 | 10.59 | 10.22 | 10.53 | 10.53 | qfq | 96,945,715 | 1,011,151,974 | 2.83% |
| 2025-12-04 | 10.21 | 10.29 | 10.14 | 10.24 | 10.24 | qfq | 35,709,602 | 365,131,329 | 0.39% |
| 2025-12-03 | 10.28 | 10.34 | 10.18 | 10.20 | 10.20 | qfq | 35,474,703 | 363,474,279 | -0.78% |
| 2025-12-02 | 10.45 | 10.46 | 10.26 | 10.28 | 10.28 | qfq | 38,628,589 | 398,953,088 | -1.63% |
| 2025-12-01 | 10.38 | 10.49 | 10.36 | 10.45 | 10.45 | qfq | 41,042,170 | 428,480,231 | 0.38% |
| 2025-11-28 | 10.29 | 10.42 | 10.24 | 10.41 | 10.41 | qfq | 41,940,249 | 433,386,958 | 0.97% |
| 2025-11-27 | 10.34 | 10.42 | 10.30 | 10.31 | 10.31 | qfq | 35,432,442 | 367,037,975 | -0.29% |
| 2025-11-26 | 10.40 | 10.42 | 10.33 | 10.34 | 10.34 | qfq | 35,405,697 | 367,400,172 | -0.58% |
| 2025-11-25 | 10.46 | 10.49 | 10.38 | 10.40 | 10.40 | qfq | 51,875,562 | 540,958,533 | -0.38% |
| 2025-11-24 | 10.44 | 10.50 | 10.35 | 10.44 | 10.44 | qfq | 45,794,465 | 477,710,270 | 0.38% |
| 2025-11-21 | 10.65 | 10.82 | 10.40 | 10.40 | 10.40 | qfq | 93,672,918 | 992,566,001 | -3.26% |
| 2025-11-20 | 10.87 | 11.13 | 10.73 | 10.75 | 10.75 | qfq | 174,823,321 | 1,914,351,598 | 1.13% |
| 2025-11-19 | 10.56 | 10.75 | 10.55 | 10.63 | 10.63 | qfq | 53,307,435 | 567,973,222 | 0.66% |
| 2025-11-18 | 10.59 | 10.66 | 10.54 | 10.56 | 10.56 | qfq | 42,523,186 | 450,872,283 | -0.38% |
| 2025-11-17 | 10.66 | 10.70 | 10.58 | 10.60 | 10.60 | qfq | 47,758,308 | 507,030,414 | -0.75% |
| 2025-11-14 | 10.73 | 10.80 | 10.67 | 10.68 | 10.68 | qfq | 41,256,476 | 442,690,781 | -1.02% |
| 2025-11-13 | 10.63 | 10.81 | 10.63 | 10.79 | 10.79 | qfq | 56,330,571 | 604,403,379 | 1.22% |
| 2025-11-12 | 10.73 | 10.77 | 10.61 | 10.66 | 10.66 | qfq | 52,127,207 | 556,984,200 | -0.84% |
| 2025-11-11 | 10.87 | 10.95 | 10.73 | 10.75 | 10.75 | qfq | 64,987,581 | 702,102,809 | -1.10% |
| 2025-11-10 | 10.72 | 10.93 | 10.67 | 10.87 | 10.87 | qfq | 65,256,173 | 704,712,379 | 1.21% |
| 2025-11-07 | 10.81 | 10.83 | 10.71 | 10.74 | 10.74 | qfq | 52,919,963 | 569,512,200 | -1.01% |
| 2025-11-06 | 10.74 | 10.89 | 10.73 | 10.85 | 10.85 | qfq | 68,408,585 | 739,989,750 | 1.31% |
| 2025-11-05 | 10.69 | 10.78 | 10.68 | 10.71 | 10.71 | qfq | 44,760,912 | 479,901,536 | -0.56% |
| 2025-11-04 | 10.85 | 10.88 | 10.72 | 10.77 | 10.77 | qfq | 64,105,957 | 690,866,968 | -1.19% |
| 2025-11-03 | 10.89 | 10.94 | 10.77 | 10.90 | 10.90 | qfq | 67,879,941 | 735,341,386 | 0.09% |
| 2025-10-31 | 11.22 | 11.24 | 10.89 | 10.89 | 10.89 | qfq | 187,645,176 | 2,059,195,240 | -4.05% |
| 2025-10-30 | 11.60 | 11.64 | 11.30 | 11.35 | 11.35 | qfq | 119,817,761 | 1,373,496,188 | -2.58% |
| 2025-10-29 | 11.22 | 11.74 | 11.22 | 11.65 | 11.65 | qfq | 153,046,146 | 1,766,349,220 | 3.65% |
| 2025-10-28 | 11.29 | 11.32 | 11.16 | 11.24 | 11.24 | qfq | 72,945,413 | 819,039,900 | -1.40% |
| 2025-10-27 | 11.36 | 11.55 | 11.30 | 11.40 | 11.28 | qfq | 121,653,188 | 1,387,240,243 | 1.24% |
| 2025-10-24 | 11.16 | 11.32 | 11.12 | 11.26 | 11.14 | qfq | 83,852,101 | 940,854,096 | 0.90% |
| 2025-10-23 | 11.09 | 11.18 | 10.89 | 11.16 | 11.04 | qfq | 69,741,073 | 769,321,967 | 0.27% |
| 2025-10-22 | 11.16 | 11.17 | 11.04 | 11.13 | 11.01 | qfq | 58,668,688 | 651,593,346 | -0.63% |
| 2025-10-21 | 11.15 | 11.39 | 11.15 | 11.20 | 11.08 | qfq | 106,241,617 | 1,193,375,305 | 0.36% |
| 2025-10-20 | 11.47 | 11.52 | 11.10 | 11.16 | 11.04 | qfq | 117,438,232 | 1,319,724,439 | -1.67% |
| 2025-10-17 | 11.55 | 11.74 | 11.32 | 11.35 | 11.23 | qfq | 136,715,207 | 1,573,722,167 | -1.73% |
| 2025-10-16 | 11.44 | 11.74 | 11.40 | 11.55 | 11.43 | qfq | 126,774,061 | 1,466,105,575 | 0.17% |
| 2025-10-15 | 11.45 | 11.57 | 11.20 | 11.53 | 11.41 | qfq | 132,354,501 | 1,509,352,833 | 1.32% |
| 2025-10-14 | 11.41 | 11.72 | 11.31 | 11.38 | 11.26 | qfq | 144,429,540 | 1,663,335,458 | -0.09% |
| 2025-10-13 | 11.24 | 11.51 | 11.21 | 11.39 | 11.27 | qfq | 124,298,985 | 1,408,421,388 | -1.81% |
| 2025-10-10 | 11.29 | 11.79 | 11.28 | 11.60 | 11.48 | qfq | 168,623,952 | 1,953,997,277 | 1.67% |
| 2025-10-09 | 11.39 | 11.47 | 11.11 | 11.41 | 11.29 | qfq | 129,497,299 | 1,464,269,045 | -0.26% |
| 2025-09-30 | 11.39 | 11.58 | 11.25 | 11.44 | 11.32 | qfq | 180,432,795 | 2,058,102,255 | -0.17% |
| 2025-09-29 | 10.70 | 11.76 | 10.66 | 11.46 | 11.34 | qfq | 340,079,236 | 3,832,486,601 | 6.90% |
| 2025-09-26 | 10.63 | 10.88 | 10.60 | 10.72 | 10.61 | qfq | 111,404,336 | 1,199,537,851 | 0.47% |
| 2025-09-25 | 10.58 | 10.78 | 10.53 | 10.67 | 10.56 | qfq | 110,870,450 | 1,183,207,692 | 0.66% |
| 2025-09-24 | 10.50 | 10.65 | 10.43 | 10.60 | 10.49 | qfq | 114,555,144 | 1,207,892,618 | 0.28% |
| 2025-09-23 | 10.45 | 10.58 | 10.29 | 10.57 | 10.46 | qfq | 114,230,466 | 1,194,318,235 | 0.48% |
| 2025-09-22 | 10.45 | 10.53 | 10.40 | 10.52 | 10.41 | qfq | 69,015,365 | 722,755,751 | 0.77% |
| 2025-09-19 | 10.42 | 10.55 | 10.39 | 10.44 | 10.33 | qfq | 80,872,446 | 846,575,859 | 0.00% |
| 2025-09-18 | 10.64 | 10.66 | 10.32 | 10.44 | 10.33 | qfq | 152,064,153 | 1,601,785,324 | -1.88% |
| 2025-09-17 | 10.61 | 10.72 | 10.57 | 10.64 | 10.53 | qfq | 208,176,600 | 2,211,282,209 | 0.38% |
| 2025-09-16 | 10.77 | 10.84 | 10.56 | 10.60 | 10.49 | qfq | 219,584,711 | 2,341,110,379 | -1.67% |
| 2025-09-15 | 10.93 | 10.96 | 10.70 | 10.78 | 10.67 | qfq | 116,024,777 | 1,255,818,527 | -1.10% |
| 2025-09-12 | 11.13 | 11.20 | 10.88 | 10.90 | 10.79 | qfq | 139,067,837 | 1,531,571,717 | -1.98% |
| 2025-09-11 | 10.86 | 11.18 | 10.77 | 11.12 | 11.00 | qfq | 134,560,780 | 1,478,540,220 | 2.39% |
| 2025-09-10 | 10.98 | 11.02 | 10.80 | 10.86 | 10.75 | qfq | 96,204,875 | 1,048,464,081 | -1.18% |
| 2025-09-09 | 10.84 | 11.21 | 10.80 | 10.99 | 10.88 | qfq | 128,044,301 | 1,407,220,087 | 1.67% |
| 2025-09-08 | 10.93 | 11.00 | 10.78 | 10.81 | 10.70 | qfq | 96,946,905 | 1,052,325,002 | -1.01% |
| 2025-09-05 | 10.90 | 10.94 | 10.72 | 10.92 | 10.81 | qfq | 95,075,630 | 1,030,527,226 | 0.37% |
| 2025-09-04 | 10.84 | 10.98 | 10.70 | 10.88 | 10.77 | qfq | 110,414,995 | 1,196,161,683 | 0.18% |
| 2025-09-03 | 11.18 | 11.27 | 10.77 | 10.86 | 10.75 | qfq | 100,078,478 | 1,097,673,674 | -2.78% |
| 2025-09-02 | 11.27 | 11.37 | 11.01 | 11.17 | 11.05 | qfq | 129,413,995 | 1,444,315,294 | -1.06% |
| 2025-09-01 | 11.62 | 11.64 | 11.25 | 11.29 | 11.17 | qfq | 138,176,551 | 1,567,390,172 | -1.83% |
| 2025-08-29 | 11.67 | 11.77 | 11.47 | 11.50 | 11.38 | qfq | 121,435,565 | 1,408,842,469 | -0.95% |
| 2025-08-28 | 11.50 | 11.62 | 11.30 | 11.61 | 11.49 | qfq | 101,351,397 | 1,164,574,140 | 0.96% |
| 2025-08-27 | 11.93 | 11.97 | 11.50 | 11.50 | 11.38 | qfq | 141,582,777 | 1,664,989,603 | -3.28% |
| 2025-08-26 | 12.10 | 12.19 | 11.85 | 11.89 | 11.77 | qfq | 125,100,303 | 1,504,319,440 | -2.94% |
| 2025-08-25 | 12.20 | 12.32 | 12.01 | 12.25 | 12.12 | qfq | 135,384,357 | 1,644,812,986 | 1.07% |
| 2025-08-22 | 11.71 | 12.16 | 11.71 | 12.12 | 11.99 | qfq | 107,115,323 | 1,281,617,020 | 2.89% |
| 2025-08-21 | 12.00 | 12.07 | 11.74 | 11.78 | 11.66 | qfq | 70,120,183 | 833,880,102 | -1.42% |
| 2025-08-20 | 11.78 | 11.95 | 11.66 | 11.95 | 11.83 | qfq | 91,646,923 | 1,081,747,972 | 0.76% |
| 2025-08-19 | 11.97 | 12.26 | 11.85 | 11.86 | 11.74 | qfq | 112,378,765 | 1,346,406,922 | -0.92% |
| 2025-08-18 | 12.22 | 12.35 | 11.91 | 11.97 | 11.85 | qfq | 194,465,934 | 2,351,304,821 | -0.83% |
| 2025-08-15 | 11.73 | 12.30 | 11.65 | 12.07 | 11.94 | qfq | 214,392,299 | 2,591,328,108 | 2.37% |
| 2025-08-14 | 11.63 | 12.04 | 11.60 | 11.79 | 11.67 | qfq | 185,416,186 | 2,199,861,891 | 1.90% |
| 2025-08-13 | 11.48 | 11.84 | 11.34 | 11.57 | 11.45 | qfq | 156,480,733 | 1,818,926,227 | 1.14% |
| 2025-08-12 | 11.52 | 11.56 | 11.33 | 11.44 | 11.32 | qfq | 62,354,696 | 713,422,469 | -0.69% |
| 2025-08-11 | 11.40 | 11.63 | 11.40 | 11.52 | 11.40 | qfq | 68,518,467 | 789,010,822 | 0.52% |
| 2025-08-08 | 11.63 | 11.66 | 11.43 | 11.46 | 11.34 | qfq | 70,726,010 | 814,720,643 | -1.46% |
| 2025-08-07 | 11.49 | 11.80 | 11.46 | 11.63 | 11.51 | qfq | 108,575,923 | 1,265,027,535 | 1.57% |
| 2025-08-06 | 11.41 | 11.65 | 11.35 | 11.45 | 11.33 | qfq | 68,396,490 | 784,080,759 | 0.35% |
| 2025-08-05 | 11.18 | 11.68 | 11.15 | 11.41 | 11.29 | qfq | 120,973,708 | 1,383,249,940 | 2.70% |
| 2025-08-04 | 11.09 | 11.16 | 10.99 | 11.11 | 10.99 | qfq | 57,313,993 | 634,650,777 | -0.45% |
| 2025-08-01 | 11.19 | 11.29 | 11.09 | 11.16 | 11.04 | qfq | 73,933,900 | 826,952,942 | -0.80% |
| 2025-07-31 | 11.48 | 11.63 | 11.16 | 11.25 | 11.13 | qfq | 117,015,063 | 1,328,800,855 | -2.60% |
| 2025-07-30 | 11.51 | 11.85 | 11.37 | 11.55 | 11.43 | qfq | 123,983,807 | 1,436,465,666 | 0.43% |
| 2025-07-29 | 11.55 | 11.56 | 11.24 | 11.50 | 11.38 | qfq | 97,985,986 | 1,116,348,720 | -0.86% |
| 2025-07-28 | 11.60 | 11.75 | 11.40 | 11.60 | 11.48 | qfq | 100,819,711 | 1,169,192,179 | -0.26% |
| 2025-07-25 | 11.50 | 11.75 | 11.33 | 11.63 | 11.51 | qfq | 149,015,003 | 1,726,852,506 | 1.13% |
| 2025-07-24 | 10.83 | 11.67 | 10.81 | 11.50 | 11.38 | qfq | 192,451,064 | 2,185,842,920 | 5.22% |
| 2025-07-23 | 10.98 | 11.17 | 10.89 | 10.93 | 10.82 | qfq | 132,528,604 | 1,458,847,585 | -0.55% |
| 2025-07-22 | 10.83 | 11.00 | 10.75 | 10.99 | 10.88 | qfq | 121,324,748 | 1,324,057,135 | 1.20% |
| 2025-07-21 | 10.34 | 10.95 | 10.32 | 10.86 | 10.75 | qfq | 155,244,930 | 1,669,315,605 | 5.03% |
| 2025-07-18 | 10.27 | 10.45 | 10.21 | 10.34 | 10.23 | qfq | 65,564,261 | 678,414,371 | 0.78% |
| 2025-07-17 | 10.20 | 10.30 | 10.13 | 10.26 | 10.15 | qfq | 57,930,693 | 591,488,185 | 0.20% |
| 2025-07-16 | 10.22 | 10.33 | 10.11 | 10.24 | 10.13 | qfq | 70,714,270 | 721,594,144 | -0.39% |
| 2025-07-15 | 10.30 | 10.61 | 10.24 | 10.28 | 10.17 | qfq | 124,325,365 | 1,289,052,457 | 0.78% |
| 2025-07-14 | 10.45 | 10.47 | 10.18 | 10.20 | 10.09 | qfq | 113,014,261 | 1,160,795,338 | -2.02% |
| 2025-07-11 | 9.95 | 10.62 | 9.88 | 10.41 | 10.30 | qfq | 269,716,958 | 2,798,236,699 | 5.90% |
| 2025-07-10 | 9.74 | 9.88 | 9.72 | 9.83 | 9.73 | qfq | 46,523,656 | 456,794,014 | 0.92% |
| 2025-07-09 | 9.77 | 9.85 | 9.73 | 9.74 | 9.64 | qfq | 43,377,951 | 425,094,295 | -0.10% |
| 2025-07-08 | 9.66 | 9.79 | 9.66 | 9.75 | 9.65 | qfq | 33,024,649 | 321,297,739 | 0.93% |
| 2025-07-07 | 9.67 | 9.70 | 9.63 | 9.66 | 9.56 | qfq | 21,790,683 | 210,549,134 | -0.10% |
| 2025-07-04 | 9.68 | 9.80 | 9.61 | 9.67 | 9.57 | qfq | 37,702,952 | 365,924,720 | -0.10% |
| 2025-07-03 | 9.64 | 9.71 | 9.62 | 9.68 | 9.58 | qfq | 28,075,703 | 271,483,538 | 0.73% |
| 2025-07-02 | 9.65 | 9.66 | 9.58 | 9.61 | 9.51 | qfq | 24,835,781 | 238,826,207 | -0.31% |
| 2025-07-01 | 9.68 | 9.69 | 9.59 | 9.64 | 9.54 | qfq | 29,137,217 | 280,618,392 | -0.41% |
| 2025-06-30 | 9.72 | 9.77 | 9.62 | 9.68 | 9.58 | qfq | 35,248,715 | 341,251,749 | -0.41% |
| 2025-06-27 | 9.80 | 9.97 | 9.70 | 9.72 | 9.62 | qfq | 57,957,421 | 568,059,387 | -1.52% |
| 2025-06-26 | 9.94 | 9.97 | 9.79 | 9.87 | 9.67 | qfq | 57,128,743 | 564,852,819 | -0.70% |
| 2025-06-25 | 9.64 | 9.98 | 9.62 | 9.94 | 9.74 | qfq | 102,381,965 | 1,005,940,722 | 3.22% |
| 2025-06-24 | 9.45 | 9.70 | 9.45 | 9.63 | 9.43 | qfq | 52,951,600 | 508,719,282 | 2.12% |
| 2025-06-23 | 9.26 | 9.48 | 9.23 | 9.43 | 9.24 | qfq | 27,084,685 | 253,856,911 | 1.51% |
| 2025-06-20 | 9.31 | 9.38 | 9.29 | 9.29 | 9.10 | qfq | 15,074,712 | 140,554,526 | -0.21% |
| 2025-06-19 | 9.51 | 9.52 | 9.29 | 9.31 | 9.12 | qfq | 29,957,616 | 280,688,469 | -2.21% |
| 2025-06-18 | 9.61 | 9.64 | 9.47 | 9.52 | 9.33 | qfq | 23,971,281 | 228,600,962 | -1.45% |
| 2025-06-17 | 9.61 | 9.66 | 9.59 | 9.66 | 9.46 | qfq | 23,587,864 | 227,090,033 | 0.21% |
| 2025-06-16 | 9.50 | 9.65 | 9.50 | 9.64 | 9.44 | qfq | 29,541,664 | 282,756,949 | 1.05% |
| 2025-06-13 | 9.57 | 9.64 | 9.47 | 9.54 | 9.35 | qfq | 34,521,976 | 329,251,298 | -0.21% |
| 2025-06-12 | 9.59 | 9.66 | 9.54 | 9.56 | 9.37 | qfq | 39,977,900 | 383,292,464 | -0.52% |
| 2025-06-11 | 9.48 | 9.72 | 9.46 | 9.61 | 9.41 | qfq | 47,240,658 | 454,839,121 | 1.59% |
| 2025-06-10 | 9.58 | 9.58 | 9.40 | 9.46 | 9.27 | qfq | 24,808,252 | 235,523,275 | -1.05% |
| 2025-06-09 | 9.61 | 9.67 | 9.53 | 9.56 | 9.37 | qfq | 26,633,926 | 255,437,252 | 0.53% |
| 2025-06-06 | 9.62 | 9.63 | 9.50 | 9.51 | 9.32 | qfq | 22,275,200 | 212,543,172 | -0.94% |
| 2025-06-05 | 9.58 | 9.64 | 9.55 | 9.60 | 9.40 | qfq | 29,850,610 | 286,272,692 | 0.21% |
| 2025-06-04 | 9.49 | 9.60 | 9.46 | 9.58 | 9.38 | qfq | 33,450,224 | 319,478,248 | 0.84% |
| 2025-06-03 | 9.30 | 9.52 | 9.25 | 9.50 | 9.31 | qfq | 38,189,634 | 360,107,238 | 1.82% |
| 2025-05-30 | 9.31 | 9.35 | 9.27 | 9.33 | 9.14 | qfq | 17,896,460 | 166,657,632 | 0.11% |
| 2025-05-29 | 9.20 | 9.34 | 9.20 | 9.32 | 9.13 | qfq | 23,192,886 | 215,589,537 | 1.30% |
| 2025-05-28 | 9.25 | 9.27 | 9.18 | 9.20 | 9.01 | qfq | 14,351,892 | 132,258,369 | -0.65% |
| 2025-05-27 | 9.24 | 9.28 | 9.21 | 9.26 | 9.07 | qfq | 14,889,669 | 137,552,281 | 0.11% |
| 2025-05-26 | 9.25 | 9.31 | 9.22 | 9.25 | 9.06 | qfq | 17,930,566 | 165,925,458 | -0.22% |
| 2025-05-23 | 9.37 | 9.38 | 9.23 | 9.27 | 9.08 | qfq | 25,831,449 | 240,555,089 | -0.96% |
| 2025-05-22 | 9.39 | 9.40 | 9.30 | 9.36 | 9.17 | qfq | 19,987,023 | 186,662,430 | -0.32% |
| 2025-05-21 | 9.42 | 9.46 | 9.39 | 9.39 | 9.20 | qfq | 18,570,493 | 174,929,103 | -0.32% |
| 2025-05-20 | 9.44 | 9.45 | 9.36 | 9.42 | 9.23 | qfq | 20,597,145 | 193,727,237 | 0.11% |
| 2025-05-19 | 9.38 | 9.44 | 9.33 | 9.41 | 9.22 | qfq | 21,459,483 | 201,424,412 | 0.11% |
| 2025-05-16 | 9.43 | 9.47 | 9.35 | 9.40 | 9.21 | qfq | 33,301,869 | 312,864,853 | -0.63% |
| 2025-05-15 | 9.60 | 9.64 | 9.44 | 9.46 | 9.27 | qfq | 41,436,618 | 394,053,847 | -2.17% |
| 2025-05-14 | 9.43 | 9.86 | 9.35 | 9.67 | 9.47 | qfq | 83,990,098 | 806,791,241 | 2.65% |
| 2025-05-13 | 9.57 | 9.58 | 9.35 | 9.42 | 9.23 | qfq | 49,465,938 | 466,358,669 | -1.26% |
| 2025-05-12 | 9.36 | 9.57 | 9.30 | 9.54 | 9.35 | qfq | 54,022,649 | 511,277,852 | 2.69% |
| 2025-05-09 | 9.38 | 9.40 | 9.25 | 9.29 | 9.10 | qfq | 23,476,638 | 218,195,243 | -0.96% |
| 2025-05-08 | 9.31 | 9.44 | 9.29 | 9.38 | 9.19 | qfq | 29,000,887 | 272,206,918 | 0.43% |
| 2025-05-07 | 9.58 | 9.62 | 9.30 | 9.34 | 9.15 | qfq | 47,327,575 | 445,315,209 | 0.54% |
| 2025-05-06 | 9.20 | 9.30 | 9.17 | 9.29 | 9.10 | qfq | 32,153,313 | 297,629,285 | 1.42% |
| 2025-04-30 | 9.13 | 9.21 | 9.12 | 9.16 | 8.97 | qfq | 22,683,621 | 208,049,489 | 0.66% |
| 2025-04-29 | 9.13 | 9.17 | 9.08 | 9.10 | 8.91 | qfq | 18,597,106 | 169,501,296 | -0.44% |
| 2025-04-28 | 9.17 | 9.17 | 9.05 | 9.14 | 8.95 | qfq | 23,534,099 | 214,808,523 | -0.33% |
| 2025-04-25 | 9.15 | 9.20 | 9.12 | 9.17 | 8.98 | qfq | 20,297,717 | 186,179,441 | 0.33% |
| 2025-04-24 | 9.15 | 9.18 | 9.07 | 9.14 | 8.95 | qfq | 19,919,300 | 181,929,726 | 0.00% |
| 2025-04-23 | 9.15 | 9.17 | 9.09 | 9.14 | 8.95 | qfq | 21,947,163 | 200,496,864 | 0.22% |
| 2025-04-22 | 9.16 | 9.18 | 9.11 | 9.12 | 8.93 | qfq | 23,220,659 | 212,234,091 | -0.55% |
| 2025-04-21 | 9.12 | 9.19 | 9.10 | 9.17 | 8.98 | qfq | 19,188,603 | 175,820,339 | 0.22% |
| 2025-04-18 | 9.09 | 9.17 | 9.06 | 9.15 | 8.96 | qfq | 22,746,426 | 207,547,693 | 0.33% |
| 2025-04-17 | 9.11 | 9.14 | 9.06 | 9.12 | 8.93 | qfq | 27,528,769 | 250,390,549 | -0.44% |
| 2025-04-16 | 9.07 | 9.16 | 8.95 | 9.16 | 8.97 | qfq | 35,439,999 | 320,790,515 | 0.99% |
| 2025-04-15 | 9.06 | 9.08 | 8.98 | 9.07 | 8.89 | qfq | 26,448,649 | 238,974,597 | 0.33% |
| 2025-04-14 | 9.10 | 9.11 | 9.02 | 9.04 | 8.86 | qfq | 28,937,553 | 262,108,455 | 0.11% |
| 2025-04-11 | 9.01 | 9.10 | 8.97 | 9.03 | 8.85 | qfq | 32,967,384 | 297,614,753 | -0.22% |
| 2025-04-10 | 9.10 | 9.11 | 8.92 | 9.05 | 8.87 | qfq | 50,288,797 | 454,643,696 | 1.91% |
| 2025-04-09 | 8.65 | 8.96 | 8.52 | 8.88 | 8.70 | qfq | 66,060,704 | 579,274,548 | 2.07% |
| 2025-04-08 | 8.52 | 8.72 | 8.48 | 8.70 | 8.52 | qfq | 76,922,167 | 663,549,367 | 2.84% |
| 2025-04-07 | 9.00 | 9.00 | 8.43 | 8.46 | 8.29 | qfq | 88,687,691 | 764,819,921 | -9.71% |
| 2025-04-03 | 9.31 | 9.42 | 9.28 | 9.37 | 9.18 | qfq | 27,095,440 | 253,722,356 | -0.11% |
| 2025-04-02 | 9.36 | 9.42 | 9.34 | 9.38 | 9.19 | qfq | 26,902,440 | 252,315,669 | 0.00% |
| 2025-04-01 | 9.45 | 9.50 | 9.35 | 9.38 | 9.19 | qfq | 47,079,634 | 443,112,328 | -0.64% |
| 2025-03-31 | 9.71 | 9.75 | 9.40 | 9.44 | 9.25 | qfq | 59,455,017 | 566,138,499 | -3.28% |
| 2025-03-28 | 9.76 | 9.80 | 9.72 | 9.76 | 9.56 | qfq | 30,317,434 | 296,020,622 | 0.31% |
| 2025-03-27 | 9.67 | 9.77 | 9.61 | 9.73 | 9.53 | qfq | 29,869,676 | 289,976,571 | 0.62% |
| 2025-03-26 | 9.66 | 9.72 | 9.64 | 9.67 | 9.47 | qfq | 27,589,793 | 266,818,691 | -0.21% |
| 2025-03-25 | 9.70 | 9.73 | 9.63 | 9.69 | 9.49 | qfq | 20,520,217 | 198,591,932 | 0.00% |
| 2025-03-24 | 9.67 | 9.70 | 9.58 | 9.69 | 9.49 | qfq | 30,727,421 | 296,187,409 | 0.31% |
| 2025-03-21 | 9.82 | 9.89 | 9.66 | 9.66 | 9.46 | qfq | 40,539,505 | 395,543,740 | -2.03% |
| 2025-03-20 | 9.99 | 10.10 | 9.84 | 9.86 | 9.66 | qfq | 44,304,970 | 440,599,090 | -0.70% |
| 2025-03-19 | 9.85 | 10.02 | 9.82 | 9.93 | 9.73 | qfq | 57,586,032 | 571,657,786 | 0.91% |
| 2025-03-18 | 9.83 | 9.88 | 9.81 | 9.84 | 9.64 | qfq | 31,287,718 | 307,940,236 | 0.51% |
| 2025-03-17 | 9.89 | 9.90 | 9.78 | 9.79 | 9.59 | qfq | 39,904,259 | 391,801,078 | -0.61% |
| 2025-03-14 | 9.59 | 9.91 | 9.59 | 9.85 | 9.65 | qfq | 77,143,510 | 755,075,447 | 2.71% |
| 2025-03-13 | 9.62 | 9.71 | 9.53 | 9.59 | 9.39 | qfq | 31,115,836 | 298,727,069 | -0.62% |
| 2025-03-12 | 9.59 | 9.74 | 9.56 | 9.65 | 9.45 | qfq | 44,809,312 | 432,324,394 | 0.63% |
| 2025-03-11 | 9.51 | 9.59 | 9.45 | 9.59 | 9.39 | qfq | 39,699,632 | 377,694,499 | 0.42% |
| 2025-03-10 | 9.64 | 9.65 | 9.52 | 9.55 | 9.36 | qfq | 38,655,774 | 369,674,302 | -0.93% |
| 2025-03-07 | 9.78 | 9.79 | 9.63 | 9.64 | 9.44 | qfq | 48,972,897 | 474,722,818 | -2.03% |
| 2025-03-06 | 9.72 | 9.87 | 9.67 | 9.84 | 9.64 | qfq | 58,581,256 | 573,722,844 | 1.86% |
| 2025-03-05 | 9.68 | 9.71 | 9.60 | 9.66 | 9.46 | qfq | 34,069,537 | 328,964,609 | -0.51% |
| 2025-03-04 | 9.60 | 9.74 | 9.57 | 9.71 | 9.51 | qfq | 36,218,027 | 350,201,720 | 0.83% |
| 2025-03-03 | 9.72 | 9.78 | 9.59 | 9.63 | 9.43 | qfq | 62,875,601 | 609,756,291 | -0.93% |
| 2025-02-28 | 9.94 | 10.06 | 9.69 | 9.72 | 9.52 | qfq | 68,615,333 | 676,801,018 | -2.51% |
| 2025-02-27 | 9.97 | 10.03 | 9.81 | 9.97 | 9.77 | qfq | 69,801,102 | 692,432,901 | -0.30% |
| 2025-02-26 | 9.79 | 10.00 | 9.77 | 10.00 | 9.80 | qfq | 59,613,931 | 588,444,027 | 1.83% |
| 2025-02-25 | 9.91 | 9.93 | 9.78 | 9.82 | 9.62 | qfq | 41,507,343 | 408,891,500 | -1.41% |
| 2025-02-24 | 9.96 | 10.06 | 9.93 | 9.96 | 9.76 | qfq | 45,250,818 | 451,763,232 | -0.30% |
| 2025-02-21 | 9.73 | 10.03 | 9.68 | 9.99 | 9.79 | qfq | 72,190,837 | 714,918,075 | 2.67% |
| 2025-02-20 | 9.77 | 9.80 | 9.68 | 9.73 | 9.53 | qfq | 31,900,736 | 310,719,704 | -0.41% |
| 2025-02-19 | 9.73 | 9.82 | 9.69 | 9.77 | 9.57 | qfq | 40,930,699 | 399,246,553 | 0.72% |
| 2025-02-18 | 10.00 | 10.00 | 9.67 | 9.70 | 9.50 | qfq | 59,774,736 | 589,152,134 | -3.00% |
| 2025-02-17 | 10.10 | 10.13 | 9.94 | 10.00 | 9.80 | qfq | 62,805,603 | 629,189,582 | -0.10% |
| 2025-02-14 | 9.96 | 10.05 | 9.95 | 10.01 | 9.81 | qfq | 31,877,754 | 318,803,508 | 0.20% |
| 2025-02-13 | 10.07 | 10.13 | 9.97 | 9.99 | 9.79 | qfq | 42,050,822 | 421,827,094 | -0.79% |
| 2025-02-12 | 9.95 | 10.08 | 9.92 | 10.07 | 9.86 | qfq | 35,660,024 | 356,008,076 | 1.21% |
| 2025-02-11 | 10.02 | 10.03 | 9.86 | 9.95 | 9.75 | qfq | 36,153,487 | 358,913,011 | -0.70% |
| 2025-02-10 | 10.01 | 10.07 | 9.95 | 10.02 | 9.82 | qfq | 40,485,533 | 405,427,050 | 0.30% |
| 2025-02-07 | 9.81 | 10.14 | 9.79 | 9.99 | 9.79 | qfq | 72,321,301 | 722,469,575 | 1.52% |
| 2025-02-06 | 9.71 | 9.85 | 9.65 | 9.84 | 9.64 | qfq | 44,631,208 | 435,879,326 | 1.03% |
| 2025-02-05 | 9.80 | 9.85 | 9.69 | 9.74 | 9.54 | qfq | 35,130,053 | 342,698,076 | 0.00% |
| 2025-01-27 | 9.93 | 9.99 | 9.71 | 9.74 | 9.54 | qfq | 34,829,196 | 342,309,970 | -1.72% |
| 2025-01-24 | 9.86 | 10.02 | 9.85 | 9.91 | 9.71 | qfq | 38,816,790 | 385,628,596 | 0.30% |
| 2025-01-23 | 9.94 | 10.16 | 9.88 | 9.88 | 9.68 | qfq | 61,759,271 | 617,989,169 | 0.82% |
| 2025-01-22 | 9.84 | 9.85 | 9.73 | 9.80 | 9.60 | qfq | 22,718,138 | 222,071,463 | -0.20% |
| 2025-01-21 | 9.88 | 9.92 | 9.79 | 9.82 | 9.62 | qfq | 27,761,826 | 273,406,213 | -0.10% |
| 2025-01-20 | 9.84 | 9.97 | 9.80 | 9.83 | 9.63 | qfq | 34,777,690 | 343,398,742 | 0.51% |
| 2025-01-17 | 9.74 | 9.85 | 9.72 | 9.78 | 9.58 | qfq | 28,291,376 | 276,983,637 | -0.10% |
| 2025-01-16 | 9.88 | 9.95 | 9.71 | 9.79 | 9.59 | qfq | 31,359,461 | 307,869,985 | -0.41% |
| 2025-01-15 | 9.85 | 9.90 | 9.76 | 9.83 | 9.63 | qfq | 36,927,183 | 363,017,348 | -0.51% |
| 2025-01-14 | 9.62 | 9.92 | 9.55 | 9.88 | 9.68 | qfq | 60,627,805 | 594,088,670 | 3.56% |
| 2025-01-13 | 9.38 | 9.56 | 9.33 | 9.54 | 9.35 | qfq | 32,916,821 | 312,174,331 | 0.74% |
| 2025-01-10 | 9.65 | 9.70 | 9.46 | 9.47 | 9.28 | qfq | 30,241,694 | 289,854,308 | -1.76% |
| 2025-01-09 | 9.73 | 9.81 | 9.61 | 9.64 | 9.44 | qfq | 28,093,176 | 272,744,860 | -0.92% |
| 2025-01-08 | 9.77 | 9.83 | 9.50 | 9.73 | 9.53 | qfq | 54,160,800 | 522,122,051 | -0.71% |
| 2025-01-07 | 9.77 | 9.86 | 9.66 | 9.80 | 9.60 | qfq | 37,579,718 | 366,829,558 | 0.41% |
| 2025-01-06 | 9.70 | 9.83 | 9.68 | 9.76 | 9.56 | qfq | 39,596,305 | 386,340,936 | 0.10% |
| 2025-01-03 | 10.05 | 10.09 | 9.74 | 9.75 | 9.55 | qfq | 61,419,089 | 606,382,327 | -2.50% |
| 2025-01-02 | 10.50 | 10.56 | 9.88 | 10.00 | 9.80 | qfq | 102,665,267 | 1,045,592,148 | -5.30% |
| 2024-12-31 | 11.15 | 11.21 | 10.56 | 10.56 | 10.34 | qfq | 93,462,254 | 1,016,026,936 | -5.29% |
| 2024-12-30 | 11.00 | 11.18 | 10.95 | 11.15 | 10.92 | qfq | 75,608,429 | 840,663,007 | 1.18% |
| 2024-12-27 | 10.84 | 11.27 | 10.83 | 11.02 | 10.80 | qfq | 115,851,635 | 1,284,944,376 | 1.29% |
| 2024-12-26 | 10.79 | 10.95 | 10.71 | 10.88 | 10.66 | qfq | 51,184,090 | 553,916,972 | 0.37% |
| 2024-12-25 | 10.70 | 10.85 | 10.60 | 10.84 | 10.62 | qfq | 65,910,187 | 707,946,854 | 1.03% |
| 2024-12-24 | 10.50 | 10.75 | 10.47 | 10.73 | 10.51 | qfq | 52,770,087 | 560,682,069 | 2.68% |
| 2024-12-23 | 10.53 | 10.65 | 10.44 | 10.45 | 10.24 | qfq | 37,888,486 | 398,844,865 | -0.95% |
| 2024-12-20 | 10.56 | 10.66 | 10.53 | 10.55 | 10.33 | qfq | 38,464,562 | 407,459,737 | -0.38% |
| 2024-12-19 | 10.49 | 10.62 | 10.42 | 10.59 | 10.37 | qfq | 42,163,396 | 443,770,734 | -0.09% |
| 2024-12-18 | 10.69 | 10.73 | 10.60 | 10.60 | 10.38 | qfq | 36,782,015 | 391,854,770 | -0.56% |
| 2024-12-17 | 10.65 | 10.75 | 10.62 | 10.66 | 10.44 | qfq | 42,899,806 | 458,108,476 | -0.09% |
| 2024-12-16 | 10.80 | 10.82 | 10.61 | 10.67 | 10.45 | qfq | 51,309,898 | 548,409,879 | -1.57% |
| 2024-12-13 | 11.03 | 11.04 | 10.79 | 10.84 | 10.62 | qfq | 83,500,424 | 910,558,700 | -3.21% |
| 2024-12-12 | 11.10 | 11.35 | 11.02 | 11.20 | 10.90 | qfq | 94,390,332 | 1,053,264,736 | 1.17% |
| 2024-12-11 | 11.16 | 11.38 | 10.98 | 11.07 | 10.77 | qfq | 84,503,713 | 939,789,887 | 0.73% |
| 2024-12-10 | 11.48 | 11.51 | 10.98 | 10.99 | 10.69 | qfq | 126,818,929 | 1,417,365,373 | 0.55% |
| 2024-12-09 | 10.99 | 11.19 | 10.79 | 10.93 | 10.64 | qfq | 90,103,840 | 990,252,298 | -0.73% |
| 2024-12-06 | 10.81 | 11.35 | 10.76 | 11.01 | 10.71 | qfq | 134,732,959 | 1,490,187,178 | 2.13% |
| 2024-12-05 | 10.70 | 10.85 | 10.66 | 10.78 | 10.49 | qfq | 55,386,621 | 595,457,127 | 0.37% |
| 2024-12-04 | 10.83 | 10.90 | 10.68 | 10.74 | 10.45 | qfq | 52,666,868 | 568,628,867 | -1.29% |
| 2024-12-03 | 10.86 | 10.96 | 10.71 | 10.88 | 10.59 | qfq | 71,447,840 | 773,231,669 | 0.00% |
| 2024-12-02 | 10.75 | 11.02 | 10.69 | 10.88 | 10.59 | qfq | 104,718,162 | 1,139,355,661 | -0.27% |
| 2024-11-29 | 10.81 | 11.28 | 10.62 | 10.91 | 10.62 | qfq | 151,688,611 | 1,656,726,274 | 0.93% |
| 2024-11-28 | 10.88 | 10.96 | 10.67 | 10.81 | 10.52 | qfq | 112,937,205 | 1,220,889,909 | -0.92% |
| 2024-11-27 | 10.32 | 11.08 | 10.30 | 10.91 | 10.62 | qfq | 151,675,482 | 1,623,419,770 | 5.41% |
| 2024-11-26 | 10.27 | 10.51 | 10.25 | 10.35 | 10.07 | qfq | 58,684,148 | 610,224,742 | 0.29% |
| 2024-11-25 | 10.45 | 10.49 | 10.16 | 10.32 | 10.04 | qfq | 88,851,637 | 914,905,847 | -1.05% |
| 2024-11-22 | 10.90 | 11.01 | 10.40 | 10.43 | 10.15 | qfq | 186,805,891 | 2,013,051,224 | -7.37% |
| 2024-11-21 | 11.03 | 11.77 | 10.83 | 11.26 | 10.96 | qfq | 183,729,252 | 2,060,726,146 | 2.09% |
| 2024-11-20 | 10.75 | 11.28 | 10.64 | 11.03 | 10.73 | qfq | 88,757,166 | 972,788,207 | 2.32% |
| 2024-11-19 | 10.78 | 10.83 | 10.57 | 10.78 | 10.49 | qfq | 50,649,908 | 542,414,938 | 0.65% |
| 2024-11-18 | 10.84 | 10.97 | 10.61 | 10.71 | 10.42 | qfq | 66,369,159 | 717,323,493 | -0.83% |
| 2024-11-15 | 11.20 | 11.39 | 10.79 | 10.80 | 10.51 | qfq | 98,944,215 | 1,095,682,244 | -4.26% |
| 2024-11-14 | 11.25 | 11.80 | 11.22 | 11.28 | 10.98 | qfq | 134,200,281 | 1,544,726,133 | 0.71% |
| 2024-11-13 | 11.08 | 11.30 | 11.01 | 11.20 | 10.90 | qfq | 63,248,142 | 705,213,858 | 0.90% |
| 2024-11-12 | 11.44 | 11.53 | 11.01 | 11.10 | 10.80 | qfq | 86,609,212 | 976,762,587 | -2.97% |
| 2024-11-11 | 11.29 | 11.49 | 11.22 | 11.44 | 11.13 | qfq | 112,510,584 | 1,275,980,975 | -0.78% |
| 2024-11-08 | 11.99 | 12.02 | 11.48 | 11.53 | 11.22 | qfq | 140,154,950 | 1,634,031,707 | -1.87% |
| 2024-11-07 | 10.90 | 11.88 | 10.88 | 11.75 | 11.43 | qfq | 185,851,137 | 2,132,130,331 | 4.82% |
| 2024-11-06 | 11.49 | 11.57 | 11.10 | 11.21 | 10.91 | qfq | 132,190,624 | 1,493,992,607 | -0.71% |
| 2024-11-05 | 10.91 | 11.30 | 10.72 | 11.29 | 10.99 | qfq | 151,639,861 | 1,689,852,686 | 4.34% |
| 2024-11-04 | 10.57 | 10.82 | 10.55 | 10.82 | 10.53 | qfq | 88,301,698 | 945,813,995 | 3.24% |
| 2024-11-01 | 10.54 | 10.68 | 10.46 | 10.48 | 10.20 | qfq | 91,983,812 | 972,165,595 | -0.57% |
| 2024-10-31 | 10.40 | 10.72 | 10.33 | 10.54 | 10.26 | qfq | 101,326,541 | 1,072,033,904 | 1.35% |
| 2024-10-30 | 10.40 | 10.50 | 10.27 | 10.40 | 10.12 | qfq | 46,113,113 | 479,104,025 | -0.29% |
| 2024-10-29 | 10.56 | 10.70 | 10.40 | 10.43 | 10.15 | qfq | 61,986,869 | 653,113,576 | -1.14% |
| 2024-10-28 | 10.56 | 10.62 | 10.50 | 10.55 | 10.27 | qfq | 49,995,211 | 526,866,879 | -0.28% |
| 2024-10-25 | 10.56 | 10.75 | 10.52 | 10.58 | 10.30 | qfq | 49,444,536 | 524,311,712 | 0.47% |
| 2024-10-24 | 10.55 | 10.64 | 10.42 | 10.53 | 10.25 | qfq | 46,842,972 | 492,690,368 | -0.75% |
| 2024-10-23 | 10.77 | 10.85 | 10.57 | 10.61 | 10.32 | qfq | 83,755,917 | 895,573,920 | -1.30% |
| 2024-10-22 | 10.61 | 10.78 | 10.54 | 10.75 | 10.46 | qfq | 81,355,667 | 866,547,618 | 0.94% |
| 2024-10-21 | 10.57 | 10.75 | 10.38 | 10.65 | 10.36 | qfq | 101,659,972 | 1,077,588,913 | 0.57% |
| 2024-10-18 | 10.10 | 10.98 | 10.03 | 10.59 | 10.30 | qfq | 140,702,058 | 1,472,378,059 | 5.16% |
| 2024-10-17 | 10.35 | 10.43 | 10.07 | 10.07 | 9.80 | qfq | 66,324,722 | 679,657,184 | -1.37% |
| 2024-10-16 | 10.09 | 10.45 | 10.09 | 10.21 | 9.94 | qfq | 74,917,371 | 766,958,444 | -0.87% |
| 2024-10-15 | 10.57 | 10.68 | 10.28 | 10.30 | 10.02 | qfq | 89,239,750 | 937,420,061 | -3.65% |
| 2024-10-14 | 10.61 | 10.85 | 10.28 | 10.69 | 10.40 | qfq | 130,694,093 | 1,382,328,478 | 0.75% |
| 2024-10-11 | 10.92 | 11.07 | 10.50 | 10.61 | 10.32 | qfq | 133,836,973 | 1,438,020,229 | -3.89% |
| 2024-10-10 | 11.25 | 11.48 | 10.68 | 11.04 | 10.74 | qfq | 196,493,002 | 2,171,243,151 | -0.81% |
| 2024-10-09 | 12.20 | 12.52 | 11.11 | 11.13 | 10.83 | qfq | 330,836,862 | 3,893,984,832 | -8.92% |
| 2024-10-08 | 12.22 | 12.22 | 11.72 | 12.22 | 11.89 | qfq | 182,564,363 | 2,217,620,979 | 9.99% |
| 2024-09-30 | 10.99 | 11.11 | 10.56 | 11.11 | 10.81 | qfq | 259,175,799 | 2,843,555,141 | 10.00% |
| 2024-09-27 | 9.60 | 10.10 | 9.46 | 10.10 | 9.83 | qfq | 115,833,218 | 1,131,832,947 | 7.22% |
| 2024-09-26 | 9.00 | 9.42 | 8.97 | 9.42 | 9.17 | qfq | 118,112,543 | 1,088,279,093 | 4.09% |
| 2024-09-25 | 9.20 | 9.35 | 8.99 | 9.05 | 8.81 | qfq | 120,511,748 | 1,106,023,790 | 0.33% |
| 2024-09-24 | 8.60 | 9.04 | 8.59 | 9.02 | 8.78 | qfq | 105,016,150 | 932,591,034 | 5.50% |
| 2024-09-23 | 8.56 | 8.60 | 8.47 | 8.55 | 8.32 | qfq | 23,981,029 | 204,657,662 | -0.35% |
| 2024-09-20 | 8.56 | 8.59 | 8.48 | 8.58 | 8.35 | qfq | 26,234,540 | 223,928,986 | 0.23% |
| 2024-09-19 | 8.52 | 8.64 | 8.44 | 8.56 | 8.33 | qfq | 30,066,252 | 257,172,688 | 0.71% |
| 2024-09-18 | 8.42 | 8.52 | 8.40 | 8.50 | 8.27 | qfq | 22,932,671 | 194,252,117 | 0.83% |
| 2024-09-13 | 8.48 | 8.55 | 8.43 | 8.43 | 8.20 | qfq | 20,044,104 | 170,032,487 | -0.71% |
| 2024-09-12 | 8.46 | 8.52 | 8.42 | 8.49 | 8.26 | qfq | 19,303,376 | 163,595,050 | -0.12% |
| 2024-09-11 | 8.45 | 8.55 | 8.43 | 8.50 | 8.27 | qfq | 20,979,243 | 177,948,922 | 0.59% |
| 2024-09-10 | 8.50 | 8.53 | 8.38 | 8.45 | 8.22 | qfq | 24,950,820 | 210,658,132 | -0.47% |
| 2024-09-09 | 8.38 | 8.60 | 8.31 | 8.49 | 8.26 | qfq | 44,980,803 | 382,185,342 | -0.70% |
| 2024-09-06 | 8.84 | 8.86 | 8.53 | 8.55 | 8.32 | qfq | 69,354,786 | 598,620,098 | -1.04% |
| 2024-09-05 | 8.48 | 8.70 | 8.45 | 8.64 | 8.41 | qfq | 49,614,297 | 427,047,757 | 2.49% |
| 2024-09-04 | 8.42 | 8.51 | 8.38 | 8.43 | 8.20 | qfq | 29,643,140 | 250,167,919 | -0.35% |
| 2024-09-03 | 8.30 | 8.54 | 8.27 | 8.46 | 8.23 | qfq | 39,445,311 | 333,175,037 | 2.17% |
| 2024-09-02 | 8.40 | 8.42 | 8.27 | 8.28 | 8.06 | qfq | 36,549,757 | 304,193,907 | -1.66% |
| 2024-08-30 | 8.26 | 8.60 | 8.26 | 8.42 | 8.19 | qfq | 56,327,620 | 477,239,252 | 2.06% |
| 2024-08-29 | 8.29 | 8.38 | 8.24 | 8.25 | 8.03 | qfq | 26,008,180 | 215,812,106 | -0.48% |
| 2024-08-28 | 8.34 | 8.38 | 8.28 | 8.29 | 8.07 | qfq | 18,202,931 | 151,568,529 | -0.60% |
| 2024-08-27 | 8.44 | 8.45 | 8.32 | 8.34 | 8.12 | qfq | 14,166,390 | 118,329,213 | -1.18% |
| 2024-08-26 | 8.39 | 8.48 | 8.35 | 8.44 | 8.21 | qfq | 24,535,257 | 206,832,126 | 0.84% |
| 2024-08-23 | 8.28 | 8.43 | 8.26 | 8.37 | 8.14 | qfq | 25,465,950 | 212,578,739 | 0.97% |
| 2024-08-22 | 8.45 | 8.48 | 8.27 | 8.29 | 8.07 | qfq | 36,927,983 | 308,257,018 | -1.89% |
| 2024-08-21 | 8.44 | 8.52 | 8.40 | 8.45 | 8.22 | qfq | 16,861,047 | 142,617,678 | 0.00% |
| 2024-08-20 | 8.59 | 8.62 | 8.43 | 8.45 | 8.22 | qfq | 27,774,568 | 236,100,867 | -1.52% |
| 2024-08-19 | 8.53 | 8.61 | 8.50 | 8.58 | 8.35 | qfq | 23,034,893 | 197,677,917 | 0.47% |
| 2024-08-16 | 8.55 | 8.62 | 8.49 | 8.54 | 8.31 | qfq | 23,043,773 | 196,834,490 | -0.58% |
| 2024-08-15 | 8.50 | 8.66 | 8.50 | 8.59 | 8.36 | qfq | 32,065,241 | 275,297,691 | 0.70% |
| 2024-08-14 | 8.59 | 8.64 | 8.51 | 8.53 | 8.30 | qfq | 20,365,484 | 174,192,075 | -0.93% |
| 2024-08-13 | 8.47 | 8.61 | 8.41 | 8.61 | 8.38 | qfq | 39,248,697 | 335,325,715 | 1.53% |
| 2024-08-12 | 8.43 | 8.52 | 8.40 | 8.48 | 8.25 | qfq | 31,308,978 | 265,028,774 | 0.24% |
| 2024-08-09 | 8.53 | 8.62 | 8.45 | 8.46 | 8.23 | qfq | 30,057,172 | 256,055,020 | -0.94% |
| 2024-08-08 | 8.49 | 8.66 | 8.47 | 8.54 | 8.31 | qfq | 36,907,806 | 315,782,719 | 0.47% |
| 2024-08-07 | 8.48 | 8.56 | 8.42 | 8.50 | 8.27 | qfq | 27,628,084 | 234,521,717 | 0.47% |
| 2024-08-06 | 8.46 | 8.52 | 8.37 | 8.46 | 8.23 | qfq | 31,208,059 | 263,228,084 | 0.71% |
| 2024-08-05 | 8.38 | 8.59 | 8.35 | 8.40 | 8.17 | qfq | 61,200,698 | 518,365,896 | 0.00% |
| 2024-08-02 | 8.47 | 8.55 | 8.38 | 8.40 | 8.17 | qfq | 42,164,455 | 356,418,697 | -1.29% |
| 2024-08-01 | 8.46 | 8.53 | 8.40 | 8.51 | 8.28 | qfq | 54,861,446 | 464,912,631 | 0.12% |
| 2024-07-31 | 8.25 | 8.61 | 8.23 | 8.50 | 8.27 | qfq | 90,501,033 | 765,819,009 | 3.03% |
| 2024-07-30 | 8.14 | 8.26 | 8.09 | 8.25 | 8.03 | qfq | 41,336,614 | 339,091,379 | 0.86% |
| 2024-07-29 | 7.99 | 8.27 | 7.98 | 8.18 | 7.96 | qfq | 60,905,030 | 498,722,002 | 2.25% |
| 2024-07-26 | 7.90 | 8.04 | 7.88 | 8.00 | 7.78 | qfq | 23,725,105 | 189,429,438 | 1.27% |
| 2024-07-25 | 7.83 | 7.96 | 7.82 | 7.90 | 7.69 | qfq | 23,265,594 | 184,017,773 | 0.64% |
| 2024-07-24 | 7.85 | 7.91 | 7.79 | 7.85 | 7.64 | qfq | 29,841,415 | 234,308,693 | -0.13% |
| 2024-07-23 | 7.95 | 8.05 | 7.85 | 7.86 | 7.65 | qfq | 36,450,919 | 290,261,211 | -1.38% |
| 2024-07-22 | 7.95 | 8.03 | 7.89 | 7.97 | 7.76 | qfq | 42,460,378 | 337,863,621 | 0.76% |
| 2024-07-19 | 7.76 | 7.94 | 7.75 | 7.91 | 7.70 | qfq | 35,079,746 | 276,311,194 | 1.67% |
| 2024-07-18 | 7.74 | 7.79 | 7.63 | 7.78 | 7.57 | qfq | 28,327,220 | 218,906,874 | 0.52% |
| 2024-07-17 | 7.66 | 7.77 | 7.65 | 7.74 | 7.53 | qfq | 25,611,393 | 197,885,797 | 1.04% |
| 2024-07-16 | 7.60 | 7.68 | 7.56 | 7.66 | 7.45 | qfq | 22,921,772 | 175,204,550 | 1.06% |
| 2024-07-15 | 7.56 | 7.62 | 7.54 | 7.58 | 7.38 | qfq | 13,730,808 | 104,231,303 | 0.00% |
| 2024-07-12 | 7.57 | 7.62 | 7.54 | 7.58 | 7.38 | qfq | 15,948,429 | 120,828,979 | 0.00% |
| 2024-07-11 | 7.50 | 7.60 | 7.47 | 7.58 | 7.38 | qfq | 25,937,312 | 195,924,833 | 2.02% |
| 2024-07-10 | 7.35 | 7.52 | 7.33 | 7.43 | 7.23 | qfq | 25,065,647 | 186,571,368 | 0.41% |
| 2024-07-09 | 7.29 | 7.42 | 7.19 | 7.40 | 7.20 | qfq | 30,824,968 | 225,581,676 | 1.51% |
| 2024-07-08 | 7.49 | 7.49 | 7.27 | 7.29 | 7.09 | qfq | 29,642,920 | 217,834,316 | -2.80% |
| 2024-07-05 | 7.49 | 7.52 | 7.41 | 7.50 | 7.30 | qfq | 22,329,037 | 166,662,947 | 0.27% |
| 2024-07-04 | 7.62 | 7.67 | 7.47 | 7.48 | 7.28 | qfq | 23,826,583 | 179,615,110 | -2.09% |
| 2024-07-03 | 7.58 | 7.67 | 7.55 | 7.64 | 7.43 | qfq | 16,394,733 | 124,906,875 | 0.53% |
| 2024-07-02 | 7.58 | 7.67 | 7.57 | 7.60 | 7.40 | qfq | 19,998,325 | 152,291,293 | 0.00% |
| 2024-07-01 | 7.58 | 7.60 | 7.48 | 7.60 | 7.40 | qfq | 24,019,003 | 181,332,323 | 0.00% |
| 2024-06-28 | 7.74 | 7.76 | 7.53 | 7.60 | 7.40 | qfq | 42,122,128 | 322,968,543 | -3.18% |
| 2024-06-27 | 7.86 | 7.90 | 7.82 | 7.85 | 7.49 | qfq | 21,236,108 | 166,890,732 | -0.76% |
| 2024-06-26 | 7.83 | 7.92 | 7.79 | 7.91 | 7.55 | qfq | 20,581,076 | 161,607,830 | 1.02% |
| 2024-06-25 | 7.95 | 7.97 | 7.78 | 7.83 | 7.47 | qfq | 34,837,782 | 274,205,940 | -1.63% |
| 2024-06-24 | 7.98 | 8.02 | 7.91 | 7.96 | 7.60 | qfq | 24,854,761 | 197,817,292 | -0.38% |
| 2024-06-21 | 8.00 | 8.04 | 7.96 | 7.99 | 7.63 | qfq | 20,780,962 | 166,323,983 | 0.13% |
| 2024-06-20 | 8.06 | 8.08 | 7.97 | 7.98 | 7.62 | qfq | 22,406,256 | 179,559,998 | -1.24% |
| 2024-06-19 | 8.15 | 8.19 | 8.07 | 8.08 | 7.71 | qfq | 18,327,120 | 148,734,920 | -1.10% |
| 2024-06-18 | 8.08 | 8.22 | 8.07 | 8.17 | 7.80 | qfq | 29,435,290 | 240,577,625 | 0.74% |
| 2024-06-17 | 8.02 | 8.13 | 8.01 | 8.11 | 7.74 | qfq | 26,168,289 | 211,414,120 | -0.12% |
| 2024-06-14 | 7.94 | 8.15 | 7.88 | 8.12 | 7.75 | qfq | 50,511,448 | 405,465,282 | 2.14% |
| 2024-06-13 | 8.00 | 8.01 | 7.93 | 7.95 | 7.59 | qfq | 17,429,208 | 138,691,253 | -0.25% |
| 2024-06-12 | 7.99 | 8.01 | 7.95 | 7.97 | 7.61 | qfq | 16,127,076 | 128,679,754 | -0.25% |
| 2024-06-11 | 7.92 | 8.05 | 7.92 | 7.99 | 7.63 | qfq | 25,933,302 | 207,383,824 | 0.38% |
| 2024-06-07 | 7.92 | 8.01 | 7.82 | 7.96 | 7.60 | qfq | 34,143,435 | 270,998,415 | 0.89% |
| 2024-06-06 | 8.02 | 8.04 | 7.89 | 7.89 | 7.53 | qfq | 34,728,478 | 276,120,377 | -1.62% |
| 2024-06-05 | 8.09 | 8.10 | 8.02 | 8.02 | 7.66 | qfq | 21,645,816 | 174,418,205 | -0.74% |
| 2024-06-04 | 8.05 | 8.11 | 8.03 | 8.08 | 7.71 | qfq | 24,139,534 | 194,861,768 | 0.25% |
| 2024-06-03 | 8.08 | 8.10 | 8.00 | 8.06 | 7.69 | qfq | 28,967,822 | 233,097,187 | -0.37% |
| 2024-05-31 | 8.13 | 8.16 | 8.09 | 8.09 | 7.72 | qfq | 21,348,873 | 173,286,044 | -0.25% |
| 2024-05-30 | 8.11 | 8.13 | 8.06 | 8.11 | 7.74 | qfq | 18,363,374 | 148,710,092 | -0.25% |
| 2024-05-29 | 8.13 | 8.20 | 8.10 | 8.13 | 7.76 | qfq | 19,802,406 | 161,364,301 | 0.12% |
| 2024-05-28 | 8.20 | 8.22 | 8.11 | 8.12 | 7.75 | qfq | 19,572,886 | 159,634,486 | -0.98% |
| 2024-05-27 | 8.16 | 8.21 | 8.12 | 8.20 | 7.83 | qfq | 21,738,657 | 177,599,051 | 0.74% |
| 2024-05-24 | 8.22 | 8.26 | 8.12 | 8.14 | 7.77 | qfq | 24,907,784 | 203,999,059 | -1.33% |
| 2024-05-23 | 8.40 | 8.42 | 8.23 | 8.25 | 7.88 | qfq | 35,097,184 | 291,411,896 | -1.90% |
| 2024-05-22 | 8.38 | 8.45 | 8.35 | 8.41 | 8.03 | qfq | 24,470,501 | 205,813,555 | 0.24% |
| 2024-05-21 | 8.43 | 8.46 | 8.35 | 8.39 | 8.01 | qfq | 20,633,477 | 173,392,393 | -0.71% |
| 2024-05-20 | 8.45 | 8.53 | 8.42 | 8.45 | 8.07 | qfq | 39,202,942 | 332,336,256 | 0.12% |
| 2024-05-17 | 8.31 | 8.44 | 8.29 | 8.44 | 8.06 | qfq | 27,347,473 | 228,895,619 | 1.56% |
| 2024-05-16 | 8.32 | 8.42 | 8.30 | 8.31 | 7.93 | qfq | 26,811,750 | 223,885,529 | 0.00% |
| 2024-05-15 | 8.54 | 8.57 | 8.30 | 8.31 | 7.93 | qfq | 43,050,932 | 360,990,829 | -2.24% |
| 2024-05-14 | 8.52 | 8.55 | 8.42 | 8.50 | 8.11 | qfq | 26,663,748 | 225,711,297 | 0.24% |
| 2024-05-13 | 8.42 | 8.55 | 8.34 | 8.48 | 8.09 | qfq | 41,400,632 | 350,226,613 | 0.24% |
| 2024-05-10 | 8.39 | 8.49 | 8.35 | 8.46 | 8.08 | qfq | 39,187,856 | 330,210,055 | 1.08% |
| 2024-05-09 | 8.35 | 8.43 | 8.34 | 8.37 | 7.99 | qfq | 30,012,324 | 251,673,222 | 0.60% |
| 2024-05-08 | 8.39 | 8.45 | 8.31 | 8.32 | 7.94 | qfq | 27,979,431 | 234,070,734 | -0.95% |
| 2024-05-07 | 8.42 | 8.43 | 8.35 | 8.40 | 8.02 | qfq | 30,582,136 | 256,445,025 | -0.24% |
| 2024-05-06 | 8.47 | 8.53 | 8.38 | 8.42 | 8.04 | qfq | 55,812,172 | 471,709,935 | 0.84% |
| 2024-04-30 | 8.50 | 8.50 | 8.32 | 8.35 | 7.97 | qfq | 48,004,068 | 402,585,696 | -1.65% |
| 2024-04-29 | 8.37 | 8.60 | 8.33 | 8.49 | 8.10 | qfq | 95,439,052 | 810,412,424 | 1.31% |
| 2024-04-26 | 8.15 | 8.40 | 8.08 | 8.38 | 8.00 | qfq | 95,355,880 | 786,493,262 | 4.75% |
| 2024-04-25 | 7.98 | 8.05 | 7.95 | 8.00 | 7.64 | qfq | 17,089,522 | 136,671,588 | 0.00% |
| 2024-04-24 | 7.97 | 8.01 | 7.91 | 8.00 | 7.64 | qfq | 22,774,731 | 181,249,588 | 0.50% |
| 2024-04-23 | 8.01 | 8.05 | 7.96 | 7.96 | 7.60 | qfq | 20,703,540 | 165,681,782 | -0.87% |
| 2024-04-22 | 7.99 | 8.09 | 7.98 | 8.03 | 7.67 | qfq | 20,831,700 | 167,297,902 | 0.00% |
| 2024-04-19 | 8.01 | 8.07 | 8.00 | 8.03 | 7.67 | qfq | 22,251,466 | 178,793,120 | -0.25% |
| 2024-04-18 | 8.01 | 8.17 | 7.98 | 8.05 | 7.68 | qfq | 43,100,086 | 348,276,874 | 0.12% |
| 2024-04-17 | 7.89 | 8.04 | 7.89 | 8.04 | 7.67 | qfq | 37,482,271 | 298,593,921 | 2.03% |
| 2024-04-16 | 7.98 | 8.00 | 7.87 | 7.88 | 7.52 | qfq | 40,060,678 | 317,542,852 | -1.75% |
| 2024-04-15 | 7.89 | 8.09 | 7.79 | 8.02 | 7.66 | qfq | 57,410,740 | 457,440,090 | 1.52% |
| 2024-04-12 | 8.01 | 8.04 | 7.87 | 7.90 | 7.54 | qfq | 44,426,106 | 351,944,807 | -1.50% |
| 2024-04-11 | 8.01 | 8.08 | 7.99 | 8.02 | 7.66 | qfq | 32,461,662 | 260,668,825 | -0.37% |
| 2024-04-10 | 8.12 | 8.13 | 7.99 | 8.05 | 7.68 | qfq | 31,101,212 | 250,258,646 | -0.98% |
| 2024-04-09 | 8.09 | 8.15 | 8.09 | 8.13 | 7.76 | qfq | 23,418,371 | 190,148,646 | 0.37% |
| 2024-04-08 | 8.17 | 8.21 | 8.08 | 8.10 | 7.73 | qfq | 34,726,927 | 282,296,663 | -1.58% |
| 2024-04-03 | 8.28 | 8.31 | 8.21 | 8.23 | 7.86 | qfq | 23,512,373 | 194,006,756 | -0.72% |
| 2024-04-02 | 8.34 | 8.37 | 8.26 | 8.29 | 7.91 | qfq | 28,683,014 | 238,043,004 | -0.48% |
| 2024-04-01 | 8.32 | 8.38 | 8.28 | 8.33 | 7.95 | qfq | 34,226,058 | 284,972,738 | 0.97% |
| 2024-03-29 | 8.22 | 8.26 | 8.17 | 8.25 | 7.88 | qfq | 25,546,495 | 209,949,258 | 0.12% |
| 2024-03-28 | 8.22 | 8.32 | 8.16 | 8.24 | 7.87 | qfq | 35,829,622 | 295,177,063 | 0.24% |
| 2024-03-27 | 8.34 | 8.35 | 8.22 | 8.22 | 7.85 | qfq | 26,285,900 | 217,970,181 | -1.79% |
| 2024-03-26 | 8.35 | 8.39 | 8.27 | 8.37 | 7.99 | qfq | 35,421,672 | 294,810,805 | 0.24% |
| 2024-03-25 | 8.54 | 8.55 | 8.33 | 8.35 | 7.97 | qfq | 45,810,974 | 386,653,674 | -2.91% |
| 2024-03-22 | 8.73 | 8.74 | 8.58 | 8.60 | 8.21 | qfq | 38,090,543 | 329,117,601 | -1.71% |
| 2024-03-21 | 8.73 | 8.82 | 8.71 | 8.75 | 8.35 | qfq | 39,934,819 | 349,997,637 | 0.46% |
| 2024-03-20 | 8.71 | 8.75 | 8.66 | 8.71 | 8.31 | qfq | 28,971,081 | 252,123,646 | -0.11% |
| 2024-03-19 | 8.84 | 8.85 | 8.71 | 8.72 | 8.32 | qfq | 35,501,478 | 311,155,426 | -1.36% |
| 2024-03-18 | 8.68 | 8.90 | 8.68 | 8.84 | 8.44 | qfq | 62,661,604 | 552,218,352 | 2.31% |
| 2024-03-15 | 8.61 | 8.66 | 8.53 | 8.64 | 8.25 | qfq | 32,786,883 | 281,761,322 | 0.47% |
| 2024-03-14 | 8.69 | 8.74 | 8.57 | 8.60 | 8.21 | qfq | 33,444,193 | 289,207,494 | -1.15% |
| 2024-03-13 | 8.80 | 8.82 | 8.69 | 8.70 | 8.30 | qfq | 37,426,795 | 326,837,803 | -1.36% |
| 2024-03-12 | 8.78 | 8.89 | 8.76 | 8.82 | 8.42 | qfq | 52,499,121 | 463,282,951 | 0.92% |
| 2024-03-11 | 8.64 | 8.75 | 8.62 | 8.74 | 8.34 | qfq | 39,537,378 | 343,363,819 | 1.27% |
| 2024-03-08 | 8.65 | 8.68 | 8.55 | 8.63 | 8.24 | qfq | 35,001,547 | 301,183,508 | -0.23% |
| 2024-03-07 | 8.76 | 8.79 | 8.61 | 8.65 | 8.26 | qfq | 48,219,762 | 419,363,826 | -1.03% |
| 2024-03-06 | 8.79 | 8.87 | 8.71 | 8.74 | 8.34 | qfq | 37,953,452 | 332,799,296 | -0.34% |
| 2024-03-05 | 8.78 | 8.85 | 8.74 | 8.77 | 8.37 | qfq | 40,903,366 | 359,795,587 | -0.57% |
| 2024-03-04 | 8.95 | 8.97 | 8.78 | 8.82 | 8.42 | qfq | 50,329,517 | 445,265,843 | -1.67% |
| 2024-03-01 | 8.85 | 8.99 | 8.80 | 8.97 | 8.56 | qfq | 75,586,480 | 672,443,011 | 1.82% |
| 2024-02-29 | 8.56 | 8.83 | 8.55 | 8.81 | 8.41 | qfq | 69,477,867 | 607,380,437 | 2.09% |
| 2024-02-28 | 8.84 | 8.96 | 8.60 | 8.63 | 8.24 | qfq | 93,755,007 | 827,887,278 | -1.71% |
| 2024-02-27 | 8.66 | 8.78 | 8.65 | 8.78 | 8.38 | qfq | 54,409,621 | 474,727,862 | 1.04% |
| 2024-02-26 | 8.72 | 8.76 | 8.67 | 8.69 | 8.30 | qfq | 41,576,972 | 362,147,371 | -0.46% |
| 2024-02-23 | 8.73 | 8.77 | 8.65 | 8.73 | 8.33 | qfq | 47,902,141 | 417,508,537 | 0.34% |
| 2024-02-22 | 8.56 | 8.74 | 8.54 | 8.70 | 8.30 | qfq | 62,948,636 | 544,372,530 | 1.28% |
| 2024-02-21 | 8.47 | 8.76 | 8.46 | 8.59 | 8.20 | qfq | 88,238,401 | 761,696,478 | 0.35% |
| 2024-02-20 | 8.44 | 8.60 | 8.40 | 8.56 | 8.17 | qfq | 55,330,028 | 470,611,548 | 0.71% |
| 2024-02-19 | 8.52 | 8.52 | 8.32 | 8.50 | 8.11 | qfq | 52,650,696 | 444,356,102 | -1.28% |
| 2024-02-08 | 8.60 | 8.70 | 8.52 | 8.61 | 8.22 | qfq | 68,961,422 | 592,159,315 | 0.70% |
| 2024-02-07 | 8.45 | 8.60 | 8.35 | 8.55 | 8.16 | qfq | 75,984,647 | 644,729,824 | 1.42% |
| 2024-02-06 | 8.02 | 8.51 | 7.95 | 8.43 | 8.05 | qfq | 63,772,814 | 527,100,365 | 4.85% |
| 2024-02-05 | 8.08 | 8.20 | 7.88 | 8.04 | 7.67 | qfq | 54,030,058 | 434,856,557 | -1.47% |
| 2024-02-02 | 8.30 | 8.33 | 7.90 | 8.16 | 7.79 | qfq | 57,362,686 | 466,585,872 | -1.57% |
| 2024-02-01 | 8.22 | 8.40 | 8.16 | 8.29 | 7.91 | qfq | 46,088,645 | 381,467,798 | 0.24% |
| 2024-01-31 | 8.41 | 8.46 | 8.23 | 8.27 | 7.89 | qfq | 42,946,793 | 357,541,607 | -1.90% |
| 2024-01-30 | 8.47 | 8.61 | 8.43 | 8.43 | 8.05 | qfq | 37,018,396 | 315,555,044 | -1.40% |
| 2024-01-29 | 8.66 | 8.71 | 8.55 | 8.55 | 8.16 | qfq | 48,812,525 | 420,346,414 | -2.40% |
| 2024-01-26 | 8.69 | 8.84 | 8.61 | 8.76 | 8.36 | qfq | 62,017,787 | 542,771,708 | 0.11% |
| 2024-01-25 | 8.60 | 8.84 | 8.56 | 8.75 | 8.35 | qfq | 93,383,146 | 811,681,958 | 0.69% |
| 2024-01-24 | 8.28 | 8.78 | 8.25 | 8.69 | 8.30 | qfq | 103,600,745 | 880,453,332 | 5.33% |
| 2024-01-23 | 8.14 | 8.31 | 8.07 | 8.25 | 7.88 | qfq | 41,263,092 | 338,913,440 | 1.35% |
| 2024-01-22 | 8.28 | 8.39 | 8.05 | 8.14 | 7.77 | qfq | 53,010,259 | 438,125,359 | -1.93% |
| 2024-01-19 | 8.27 | 8.38 | 8.18 | 8.30 | 7.92 | qfq | 40,679,264 | 336,902,613 | 0.12% |
| 2024-01-18 | 8.10 | 8.30 | 7.97 | 8.29 | 7.91 | qfq | 57,844,318 | 469,007,773 | 1.72% |
| 2024-01-17 | 8.26 | 8.27 | 8.14 | 8.15 | 7.78 | qfq | 24,883,520 | 204,401,724 | -1.81% |
| 2024-01-16 | 8.23 | 8.30 | 8.14 | 8.30 | 7.92 | qfq | 33,687,429 | 276,897,649 | 0.73% |
| 2024-01-15 | 8.19 | 8.29 | 8.15 | 8.24 | 7.87 | qfq | 20,572,163 | 169,305,779 | 0.24% |
| 2024-01-12 | 8.25 | 8.32 | 8.21 | 8.22 | 7.85 | qfq | 20,195,378 | 166,816,211 | -0.84% |
| 2024-01-11 | 8.19 | 8.29 | 8.15 | 8.29 | 7.91 | qfq | 31,988,800 | 263,330,944 | 1.34% |
| 2024-01-10 | 8.15 | 8.30 | 8.10 | 8.18 | 7.81 | qfq | 30,032,284 | 246,266,147 | 0.25% |
| 2024-01-09 | 8.29 | 8.33 | 8.13 | 8.16 | 7.79 | qfq | 34,637,440 | 284,859,983 | -1.69% |
| 2024-01-08 | 8.40 | 8.44 | 8.27 | 8.30 | 7.92 | qfq | 26,603,046 | 221,291,033 | -1.66% |
| 2024-01-05 | 8.51 | 8.56 | 8.39 | 8.44 | 8.06 | qfq | 29,384,930 | 248,927,002 | -1.17% |
| 2024-01-04 | 8.52 | 8.59 | 8.45 | 8.54 | 8.15 | qfq | 30,878,243 | 263,359,303 | 0.35% |
| 2024-01-03 | 8.51 | 8.56 | 8.45 | 8.51 | 8.12 | qfq | 20,980,359 | 178,357,952 | -0.12% |
| 2024-01-02 | 8.70 | 8.71 | 8.52 | 8.52 | 8.13 | qfq | 30,880,173 | 265,219,173 | -2.07% |
| 2023-12-29 | 8.59 | 8.71 | 8.59 | 8.70 | 8.30 | qfq | 34,949,106 | 302,993,928 | 0.81% |
| 2023-12-28 | 8.27 | 8.68 | 8.25 | 8.63 | 8.24 | qfq | 55,103,242 | 469,361,199 | 4.23% |
| 2023-12-27 | 8.21 | 8.32 | 8.15 | 8.28 | 7.90 | qfq | 25,147,816 | 207,377,903 | 0.85% |
| 2023-12-26 | 8.33 | 8.35 | 8.18 | 8.21 | 7.84 | qfq | 21,138,472 | 173,844,500 | -1.44% |
| 2023-12-25 | 8.40 | 8.40 | 8.31 | 8.33 | 7.95 | qfq | 13,664,188 | 113,996,891 | -0.24% |
| 2023-12-22 | 8.38 | 8.43 | 8.30 | 8.35 | 7.97 | qfq | 23,738,381 | 198,548,149 | -0.48% |
| 2023-12-21 | 8.30 | 8.40 | 8.25 | 8.39 | 8.01 | qfq | 24,216,076 | 201,910,255 | 0.96% |
| 2023-12-20 | 8.45 | 8.48 | 8.31 | 8.31 | 7.93 | qfq | 27,962,090 | 234,534,991 | -1.77% |
| 2023-12-19 | 8.46 | 8.51 | 8.38 | 8.46 | 8.08 | qfq | 25,831,685 | 218,240,591 | -0.35% |
| 2023-12-18 | 8.56 | 8.58 | 8.45 | 8.49 | 8.10 | qfq | 21,247,297 | 180,814,714 | -0.59% |
| 2023-12-15 | 8.61 | 8.65 | 8.54 | 8.54 | 8.15 | qfq | 20,107,779 | 172,778,924 | -0.23% |
| 2023-12-14 | 8.64 | 8.66 | 8.56 | 8.56 | 8.17 | qfq | 23,551,449 | 202,679,271 | -0.58% |
| 2023-12-13 | 8.74 | 8.74 | 8.59 | 8.61 | 8.22 | qfq | 29,707,389 | 256,699,335 | -1.49% |
| 2023-12-12 | 8.75 | 8.80 | 8.70 | 8.74 | 8.34 | qfq | 30,025,736 | 262,306,972 | -0.46% |
| 2023-12-11 | 8.68 | 8.80 | 8.52 | 8.78 | 8.38 | qfq | 48,881,076 | 422,588,505 | 1.15% |
| 2023-12-08 | 8.78 | 8.81 | 8.68 | 8.68 | 8.29 | qfq | 27,438,999 | 239,718,845 | -1.14% |
| 2023-12-07 | 8.67 | 8.82 | 8.64 | 8.78 | 8.38 | qfq | 30,714,674 | 269,001,617 | 1.27% |
| 2023-12-06 | 8.68 | 8.74 | 8.64 | 8.67 | 8.28 | qfq | 26,306,891 | 228,384,592 | -0.12% |
| 2023-12-05 | 8.82 | 8.84 | 8.67 | 8.68 | 8.29 | qfq | 36,452,898 | 319,310,994 | -2.03% |
| 2023-12-04 | 8.81 | 9.05 | 8.80 | 8.86 | 8.46 | qfq | 52,949,126 | 472,013,237 | 0.57% |
| 2023-12-01 | 8.72 | 8.82 | 8.70 | 8.81 | 8.41 | qfq | 25,946,272 | 227,411,213 | 1.15% |
| 2023-11-30 | 8.71 | 8.82 | 8.67 | 8.71 | 8.31 | qfq | 35,827,929 | 313,458,713 | 0.00% |
| 2023-11-29 | 8.81 | 8.82 | 8.70 | 8.71 | 8.31 | qfq | 21,300,606 | 186,322,247 | -1.14% |
| 2023-11-28 | 8.83 | 8.85 | 8.76 | 8.81 | 8.41 | qfq | 20,663,853 | 182,046,142 | -0.23% |
| 2023-11-27 | 8.83 | 8.92 | 8.73 | 8.83 | 8.43 | qfq | 36,822,780 | 324,336,488 | -0.56% |
| 2023-11-24 | 8.96 | 8.96 | 8.87 | 8.88 | 8.48 | qfq | 26,311,236 | 234,393,375 | -0.89% |
| 2023-11-23 | 8.92 | 8.97 | 8.87 | 8.96 | 8.55 | qfq | 24,242,097 | 216,212,119 | 0.45% |
| 2023-11-22 | 9.00 | 9.03 | 8.92 | 8.92 | 8.51 | qfq | 28,130,429 | 252,244,462 | -1.00% |
| 2023-11-21 | 8.97 | 9.16 | 8.97 | 9.01 | 8.60 | qfq | 57,986,486 | 526,265,750 | 0.78% |
| 2023-11-20 | 9.00 | 9.02 | 8.89 | 8.94 | 8.53 | qfq | 31,244,027 | 279,255,625 | -0.56% |
| 2023-11-17 | 8.93 | 9.00 | 8.91 | 8.99 | 8.58 | qfq | 25,954,810 | 232,498,452 | 0.45% |
| 2023-11-16 | 9.02 | 9.05 | 8.94 | 8.95 | 8.54 | qfq | 32,407,861 | 291,361,575 | -0.89% |
| 2023-11-15 | 9.13 | 9.15 | 9.02 | 9.03 | 8.62 | qfq | 44,339,404 | 402,685,116 | -0.11% |
| 2023-11-14 | 8.99 | 9.14 | 8.97 | 9.04 | 8.63 | qfq | 55,098,048 | 498,732,715 | 0.67% |
| 2023-11-13 | 8.95 | 9.01 | 8.91 | 8.98 | 8.57 | qfq | 28,905,036 | 259,182,219 | 0.45% |
| 2023-11-10 | 8.98 | 9.03 | 8.92 | 8.94 | 8.53 | qfq | 34,192,169 | 306,657,613 | -0.45% |
| 2023-11-09 | 8.99 | 9.04 | 8.96 | 8.98 | 8.57 | qfq | 41,961,742 | 377,433,453 | -0.66% |
| 2023-11-08 | 9.11 | 9.14 | 8.99 | 9.04 | 8.63 | qfq | 62,935,689 | 569,856,022 | -0.77% |
| 2023-11-07 | 9.10 | 9.16 | 9.04 | 9.11 | 8.70 | qfq | 74,474,036 | 677,872,983 | -0.33% |
| 2023-11-06 | 9.23 | 9.23 | 9.02 | 9.14 | 8.72 | qfq | 125,979,747 | 1,148,284,585 | 2.12% |
| 2023-11-03 | 8.85 | 9.03 | 8.85 | 8.95 | 8.54 | qfq | 56,813,860 | 508,055,963 | 1.24% |
| 2023-11-02 | 8.78 | 8.96 | 8.73 | 8.84 | 8.44 | qfq | 60,777,271 | 539,148,265 | 0.34% |
| 2023-11-01 | 8.72 | 9.02 | 8.69 | 8.81 | 8.41 | qfq | 65,681,050 | 581,573,934 | 1.61% |
| 2023-10-31 | 8.66 | 8.73 | 8.61 | 8.67 | 8.28 | qfq | 41,579,024 | 360,524,830 | 0.46% |
| 2023-10-30 | 8.59 | 8.65 | 8.53 | 8.63 | 8.24 | qfq | 39,752,580 | 341,557,462 | 0.00% |
| 2023-10-27 | 8.53 | 8.67 | 8.46 | 8.63 | 8.24 | qfq | 41,723,729 | 357,724,132 | 0.82% |
| 2023-10-26 | 8.49 | 8.59 | 8.45 | 8.56 | 8.17 | qfq | 34,871,825 | 296,794,364 | 0.12% |
| 2023-10-25 | 8.66 | 8.74 | 8.55 | 8.55 | 8.16 | qfq | 62,591,278 | 539,698,194 | -0.58% |
| 2023-10-24 | 8.49 | 8.64 | 8.40 | 8.60 | 8.21 | qfq | 88,078,954 | 750,589,205 | 1.42% |
| 2023-10-23 | 8.45 | 8.60 | 8.38 | 8.48 | 8.09 | qfq | 45,567,042 | 386,178,493 | -0.24% |
| 2023-10-20 | 8.46 | 8.59 | 8.37 | 8.50 | 8.11 | qfq | 42,034,044 | 357,402,008 | 0.47% |
| 2023-10-19 | 8.51 | 8.60 | 8.44 | 8.46 | 8.08 | qfq | 47,349,999 | 403,470,658 | -1.05% |
| 2023-10-18 | 8.43 | 8.68 | 8.41 | 8.55 | 8.16 | qfq | 66,389,816 | 569,479,453 | 0.71% |
| 2023-10-17 | 8.53 | 8.55 | 8.00 | 8.49 | 8.10 | qfq | 146,351,863 | 1,218,210,943 | -2.53% |
| 2023-10-16 | 8.79 | 8.81 | 8.62 | 8.71 | 8.31 | qfq | 59,243,567 | 515,726,448 | -1.58% |
| 2023-10-13 | 8.84 | 8.89 | 8.79 | 8.85 | 8.45 | qfq | 46,704,541 | 412,752,866 | -1.45% |
| 2023-10-12 | 8.83 | 8.99 | 8.80 | 8.98 | 8.57 | qfq | 84,688,245 | 754,645,471 | 2.51% |
| 2023-10-11 | 9.29 | 9.30 | 8.55 | 8.76 | 8.36 | qfq | 159,833,911 | 1,404,186,385 | -6.51% |
| 2023-10-10 | 9.34 | 9.43 | 9.32 | 9.37 | 8.94 | qfq | 29,451,917 | 276,328,354 | 0.54% |
| 2023-10-09 | 9.41 | 9.41 | 9.22 | 9.32 | 8.90 | qfq | 47,652,633 | 443,186,268 | -2.71% |
| 2023-09-28 | 9.54 | 9.60 | 9.52 | 9.58 | 9.14 | qfq | 27,191,195 | 259,984,871 | 0.63% |
| 2023-09-27 | 9.57 | 9.63 | 9.51 | 9.52 | 9.09 | qfq | 39,181,151 | 374,162,441 | -0.42% |
| 2023-09-26 | 9.65 | 9.69 | 9.56 | 9.56 | 9.13 | qfq | 32,893,079 | 316,353,538 | -0.93% |
| 2023-09-25 | 9.86 | 9.86 | 9.64 | 9.65 | 9.21 | qfq | 43,562,324 | 422,498,380 | -2.23% |
| 2023-09-22 | 9.64 | 9.87 | 9.62 | 9.87 | 9.42 | qfq | 47,008,994 | 459,909,191 | 2.49% |
| 2023-09-21 | 9.70 | 9.78 | 9.63 | 9.63 | 9.19 | qfq | 29,001,083 | 281,163,120 | -1.13% |
| 2023-09-20 | 9.76 | 9.81 | 9.73 | 9.74 | 9.30 | qfq | 17,523,847 | 171,040,188 | -0.51% |
| 2023-09-19 | 9.72 | 9.85 | 9.69 | 9.79 | 9.35 | qfq | 45,472,538 | 445,184,359 | 0.93% |
| 2023-09-18 | 9.61 | 9.73 | 9.58 | 9.70 | 9.26 | qfq | 29,100,212 | 281,600,640 | 0.41% |
| 2023-09-15 | 9.80 | 9.84 | 9.64 | 9.66 | 9.22 | qfq | 42,331,538 | 411,641,584 | -1.02% |
| 2023-09-14 | 9.75 | 9.81 | 9.71 | 9.76 | 9.32 | qfq | 28,669,204 | 279,648,400 | 0.21% |
| 2023-09-13 | 9.87 | 9.87 | 9.70 | 9.74 | 9.30 | qfq | 36,323,348 | 354,543,688 | -1.22% |
| 2023-09-12 | 9.93 | 9.94 | 9.85 | 9.86 | 9.41 | qfq | 30,665,420 | 303,158,710 | -0.70% |
| 2023-09-11 | 9.87 | 10.00 | 9.80 | 9.93 | 9.48 | qfq | 58,163,674 | 576,257,879 | 0.61% |
| 2023-09-08 | 9.82 | 9.91 | 9.71 | 9.87 | 9.42 | qfq | 38,673,452 | 379,033,143 | 0.41% |
| 2023-09-07 | 9.91 | 9.94 | 9.82 | 9.83 | 9.38 | qfq | 38,058,504 | 375,954,680 | -0.71% |
| 2023-09-06 | 9.87 | 9.94 | 9.84 | 9.90 | 9.45 | qfq | 35,132,285 | 347,437,785 | 0.10% |
| 2023-09-05 | 9.98 | 9.98 | 9.85 | 9.89 | 9.44 | qfq | 53,968,832 | 534,144,863 | -1.10% |
| 2023-09-04 | 10.05 | 10.09 | 9.90 | 10.00 | 9.55 | qfq | 52,068,883 | 520,496,642 | 0.20% |
| 2023-09-01 | 10.04 | 10.12 | 9.96 | 9.98 | 9.53 | qfq | 41,579,311 | 416,875,620 | 0.20% |
| 2023-08-31 | 10.15 | 10.18 | 9.95 | 9.96 | 9.51 | qfq | 63,422,646 | 635,982,304 | -1.78% |
| 2023-08-30 | 10.26 | 10.30 | 10.13 | 10.14 | 9.68 | qfq | 82,853,254 | 845,009,573 | -2.03% |
| 2023-08-29 | 10.45 | 10.54 | 10.11 | 10.35 | 9.88 | qfq | 133,199,293 | 1,376,182,941 | -1.43% |
| 2023-08-28 | 11.31 | 11.33 | 10.44 | 10.50 | 10.02 | qfq | 210,365,744 | 2,289,754,186 | 1.94% |
| 2023-08-25 | 10.31 | 10.43 | 10.24 | 10.30 | 9.83 | qfq | 50,301,459 | 519,972,847 | -0.10% |
| 2023-08-24 | 10.31 | 10.50 | 10.31 | 10.31 | 9.84 | qfq | 58,312,448 | 606,059,011 | 0.59% |
| 2023-08-23 | 10.39 | 10.44 | 10.24 | 10.25 | 9.78 | qfq | 48,249,894 | 497,962,770 | -1.54% |
| 2023-08-22 | 10.36 | 10.49 | 10.23 | 10.41 | 9.94 | qfq | 68,404,877 | 710,329,821 | 1.07% |
| 2023-08-21 | 10.53 | 10.62 | 10.30 | 10.30 | 9.83 | qfq | 83,487,246 | 869,827,292 | -3.10% |
| 2023-08-18 | 10.89 | 11.00 | 10.63 | 10.63 | 10.15 | qfq | 65,419,238 | 706,539,847 | -1.76% |
| 2023-08-17 | 10.83 | 10.94 | 10.60 | 10.82 | 10.33 | qfq | 85,945,515 | 926,464,924 | -0.73% |
| 2023-08-16 | 10.78 | 11.12 | 10.67 | 10.90 | 10.40 | qfq | 97,090,679 | 1,061,219,301 | 0.37% |
| 2023-08-15 | 10.71 | 10.95 | 10.67 | 10.86 | 10.37 | qfq | 90,578,946 | 979,506,396 | 1.78% |
| 2023-08-14 | 10.59 | 10.78 | 10.54 | 10.67 | 10.19 | qfq | 92,188,826 | 984,261,561 | -1.02% |
| 2023-08-11 | 11.16 | 11.17 | 10.76 | 10.78 | 10.29 | qfq | 124,500,160 | 1,360,853,084 | -3.84% |
| 2023-08-10 | 11.07 | 11.25 | 11.03 | 11.21 | 10.70 | qfq | 92,031,580 | 1,026,819,024 | 1.45% |
| 2023-08-09 | 11.03 | 11.20 | 11.00 | 11.05 | 10.55 | qfq | 75,676,597 | 838,786,090 | -0.81% |
| 2023-08-08 | 10.94 | 11.38 | 10.70 | 11.14 | 10.63 | qfq | 158,689,753 | 1,755,247,760 | 0.81% |
| 2023-08-07 | 11.08 | 11.15 | 10.88 | 11.05 | 10.55 | qfq | 131,330,387 | 1,447,128,570 | -1.07% |
| 2023-08-04 | 11.40 | 11.65 | 11.16 | 11.17 | 10.66 | qfq | 277,759,776 | 3,167,497,758 | 0.18% |
| 2023-08-03 | 10.84 | 11.28 | 10.66 | 11.15 | 10.64 | qfq | 187,579,428 | 2,065,678,739 | 3.34% |
| 2023-08-02 | 10.69 | 10.97 | 10.62 | 10.79 | 10.30 | qfq | 105,542,252 | 1,141,542,279 | 0.94% |
| 2023-08-01 | 10.73 | 10.90 | 10.56 | 10.69 | 10.20 | qfq | 131,859,596 | 1,415,498,121 | -1.02% |
| 2023-07-31 | 10.95 | 11.16 | 10.76 | 10.80 | 10.31 | qfq | 208,241,803 | 2,280,036,660 | -0.18% |
| 2023-07-28 | 10.12 | 10.90 | 10.08 | 10.82 | 10.33 | qfq | 223,060,566 | 2,364,269,336 | 6.92% |
| 2023-07-27 | 10.28 | 10.37 | 10.10 | 10.12 | 9.66 | qfq | 74,572,086 | 762,188,023 | -1.56% |
| 2023-07-26 | 10.37 | 10.39 | 10.17 | 10.28 | 9.81 | qfq | 78,469,076 | 806,125,730 | -0.96% |
| 2023-07-25 | 10.10 | 10.46 | 10.10 | 10.38 | 9.91 | qfq | 185,038,232 | 1,901,830,598 | 6.46% |
| 2023-07-24 | 9.77 | 9.84 | 9.67 | 9.75 | 9.31 | qfq | 25,599,290 | 249,808,315 | -0.61% |
| 2023-07-21 | 9.75 | 9.87 | 9.72 | 9.81 | 9.36 | qfq | 25,337,248 | 248,665,276 | 0.10% |
| 2023-07-20 | 9.94 | 9.99 | 9.79 | 9.80 | 9.35 | qfq | 46,689,743 | 461,121,727 | -1.11% |
| 2023-07-19 | 9.82 | 9.92 | 9.82 | 9.91 | 9.46 | qfq | 30,967,615 | 305,830,832 | 0.61% |
| 2023-07-18 | 9.85 | 9.96 | 9.82 | 9.85 | 9.40 | qfq | 42,326,121 | 418,123,427 | 0.00% |
| 2023-07-17 | 9.85 | 9.86 | 9.79 | 9.85 | 9.40 | qfq | 33,358,238 | 327,895,684 | -0.20% |