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
内蒙一机600967.SH
最近收盘价10.162026-07-17
最近交易日2026-07-17
成交量（股）13,605,675
成交额（元）139,705,452
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-09 | cash_dividend | 0.099 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-11 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-20 | 2024-12-26 | cash_dividend | 0.077 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-11 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 10.43 | 10.49 | 10.09 | 10.16 | 10.16 | qfq | 13,605,675 | 139,705,452 | -2.59% |
| 2026-07-16 | 10.31 | 10.53 | 10.22 | 10.43 | 10.43 | qfq | 12,333,277 | 128,336,088 | 0.77% |
| 2026-07-15 | 10.18 | 10.42 | 10.12 | 10.35 | 10.35 | qfq | 12,310,897 | 127,163,506 | 1.87% |
| 2026-07-14 | 10.23 | 10.24 | 10.02 | 10.16 | 10.16 | qfq | 12,108,498 | 122,474,398 | -0.68% |
| 2026-07-13 | 10.85 | 10.90 | 10.23 | 10.23 | 10.23 | qfq | 25,102,397 | 261,244,042 | -6.32% |
| 2026-07-10 | 10.51 | 11.17 | 10.42 | 10.92 | 10.92 | qfq | 26,831,887 | 292,395,325 | 3.51% |
| 2026-07-09 | 10.53 | 10.64 | 10.28 | 10.55 | 10.55 | qfq | 13,806,351 | 144,193,250 | -0.09% |
| 2026-07-08 | 10.66 | 10.80 | 10.53 | 10.56 | 10.46 | qfq | 12,785,620 | 136,028,525 | -1.22% |
| 2026-07-07 | 11.10 | 11.18 | 10.67 | 10.69 | 10.59 | qfq | 14,816,802 | 160,931,857 | -3.78% |
| 2026-07-06 | 11.30 | 11.45 | 11.08 | 11.11 | 11.01 | qfq | 17,780,300 | 199,336,015 | -2.03% |
| 2026-07-03 | 10.99 | 11.43 | 10.95 | 11.34 | 11.23 | qfq | 24,610,500 | 276,407,099 | 3.85% |
| 2026-07-02 | 10.91 | 11.21 | 10.90 | 10.92 | 10.82 | qfq | 17,721,933 | 196,250,093 | -0.91% |
| 2026-07-01 | 10.80 | 11.18 | 10.80 | 11.02 | 10.92 | qfq | 19,329,617 | 213,403,420 | 1.57% |
| 2026-06-30 | 10.90 | 10.91 | 10.70 | 10.85 | 10.75 | qfq | 12,995,904 | 140,548,853 | 1.40% |
| 2026-06-29 | 10.72 | 10.80 | 10.50 | 10.70 | 10.60 | qfq | 16,610,388 | 176,993,337 | -1.38% |
| 2026-06-26 | 11.19 | 11.22 | 10.79 | 10.85 | 10.75 | qfq | 19,339,987 | 210,701,021 | -2.86% |
| 2026-06-25 | 11.19 | 11.32 | 11.04 | 11.17 | 11.07 | qfq | 15,499,248 | 173,200,988 | -0.98% |
| 2026-06-24 | 11.59 | 11.60 | 11.16 | 11.28 | 11.17 | qfq | 16,766,582 | 189,086,202 | -2.51% |
| 2026-06-23 | 11.85 | 11.96 | 11.54 | 11.57 | 11.46 | qfq | 14,516,200 | 171,052,153 | -2.36% |
| 2026-06-22 | 11.73 | 11.86 | 11.38 | 11.85 | 11.74 | qfq | 19,329,818 | 223,610,909 | 1.02% |
| 2026-06-18 | 11.86 | 12.01 | 11.69 | 11.73 | 11.62 | qfq | 12,873,183 | 152,404,427 | -1.35% |
| 2026-06-17 | 12.13 | 12.14 | 11.85 | 11.89 | 11.78 | qfq | 12,605,948 | 150,583,188 | -2.06% |
| 2026-06-16 | 12.13 | 12.19 | 11.98 | 12.14 | 12.03 | qfq | 12,004,723 | 145,235,735 | 0.08% |
| 2026-06-15 | 12.00 | 12.20 | 11.98 | 12.13 | 12.02 | qfq | 17,102,801 | 206,957,054 | 1.25% |
| 2026-06-12 | 11.61 | 12.13 | 11.61 | 11.98 | 11.87 | qfq | 24,506,276 | 292,784,723 | 3.36% |
| 2026-06-11 | 11.83 | 11.93 | 11.57 | 11.59 | 11.48 | qfq | 16,099,729 | 187,754,514 | -3.09% |
| 2026-06-10 | 11.77 | 12.50 | 11.72 | 11.96 | 11.85 | qfq | 26,694,749 | 323,473,678 | 1.53% |
| 2026-06-09 | 11.71 | 11.80 | 11.54 | 11.78 | 11.67 | qfq | 11,924,300 | 139,657,271 | 0.60% |
| 2026-06-08 | 11.83 | 12.10 | 11.58 | 11.71 | 11.60 | qfq | 15,808,628 | 186,654,363 | -2.74% |
| 2026-06-05 | 11.92 | 12.20 | 11.82 | 12.04 | 11.93 | qfq | 15,477,200 | 186,115,232 | 0.17% |
| 2026-06-04 | 12.24 | 12.24 | 11.90 | 12.02 | 11.91 | qfq | 16,067,774 | 193,611,660 | -2.04% |
| 2026-06-03 | 12.38 | 12.44 | 12.21 | 12.27 | 12.15 | qfq | 14,239,155 | 175,445,674 | -0.97% |
| 2026-06-02 | 12.70 | 12.75 | 12.34 | 12.39 | 12.27 | qfq | 12,806,479 | 159,471,562 | -2.82% |
| 2026-06-01 | 12.67 | 12.81 | 12.67 | 12.75 | 12.63 | qfq | 8,042,968 | 102,425,493 | 0.63% |
| 2026-05-29 | 12.82 | 12.99 | 12.66 | 12.67 | 12.55 | qfq | 13,790,427 | 176,983,737 | -1.02% |
| 2026-05-28 | 12.77 | 12.87 | 12.71 | 12.80 | 12.68 | qfq | 11,379,400 | 145,740,791 | 0.87% |
| 2026-05-27 | 13.00 | 13.14 | 12.66 | 12.69 | 12.57 | qfq | 16,873,734 | 216,286,615 | -3.50% |
| 2026-05-26 | 13.02 | 13.40 | 12.80 | 13.15 | 13.03 | qfq | 20,683,180 | 269,049,953 | 0.23% |
| 2026-05-25 | 13.25 | 13.36 | 13.01 | 13.12 | 13.00 | qfq | 16,544,400 | 216,731,987 | -1.43% |
| 2026-05-22 | 13.38 | 13.43 | 13.26 | 13.31 | 13.19 | qfq | 11,292,332 | 150,452,712 | -0.45% |
| 2026-05-21 | 13.66 | 13.78 | 13.36 | 13.37 | 13.24 | qfq | 15,351,499 | 208,449,093 | -2.12% |
| 2026-05-20 | 13.83 | 13.88 | 13.62 | 13.66 | 13.53 | qfq | 13,087,843 | 179,108,998 | -1.30% |
| 2026-05-19 | 13.90 | 13.94 | 13.76 | 13.84 | 13.71 | qfq | 11,563,768 | 159,898,911 | -0.43% |
| 2026-05-18 | 13.98 | 14.04 | 13.84 | 13.90 | 13.77 | qfq | 13,023,595 | 180,985,510 | -1.00% |
| 2026-05-15 | 14.02 | 14.16 | 13.93 | 14.04 | 13.91 | qfq | 18,101,301 | 254,186,792 | 0.29% |
| 2026-05-14 | 14.36 | 14.37 | 14.00 | 14.00 | 13.87 | qfq | 21,428,300 | 302,411,935 | -2.57% |
| 2026-05-13 | 14.58 | 14.61 | 14.30 | 14.37 | 14.24 | qfq | 33,167,707 | 476,943,306 | -2.51% |
| 2026-05-12 | 14.43 | 15.07 | 14.11 | 14.74 | 14.60 | qfq | 52,809,430 | 771,403,211 | 2.08% |
| 2026-05-11 | 14.54 | 14.60 | 14.32 | 14.44 | 14.30 | qfq | 22,309,799 | 322,027,940 | -0.69% |
| 2026-05-08 | 14.13 | 14.74 | 14.09 | 14.54 | 14.40 | qfq | 32,339,408 | 468,420,170 | 2.97% |
| 2026-05-07 | 14.22 | 14.33 | 14.07 | 14.12 | 13.99 | qfq | 23,910,669 | 338,441,818 | -0.70% |
| 2026-05-06 | 14.10 | 14.35 | 14.08 | 14.22 | 14.09 | qfq | 16,358,489 | 232,549,851 | 0.85% |
| 2026-04-30 | 14.12 | 14.14 | 14.03 | 14.10 | 13.97 | qfq | 11,913,623 | 167,783,332 | 0.07% |
| 2026-04-29 | 13.80 | 14.14 | 13.80 | 14.09 | 13.96 | qfq | 13,214,312 | 185,515,962 | 1.73% |
| 2026-04-28 | 14.20 | 14.25 | 13.80 | 13.85 | 13.72 | qfq | 22,643,000 | 316,317,853 | -3.48% |
| 2026-04-27 | 14.42 | 14.46 | 14.30 | 14.35 | 14.22 | qfq | 11,129,398 | 159,797,834 | -0.49% |
| 2026-04-24 | 14.61 | 14.65 | 14.35 | 14.42 | 14.28 | qfq | 12,588,329 | 181,573,775 | -1.30% |
| 2026-04-23 | 14.85 | 14.94 | 14.57 | 14.61 | 14.47 | qfq | 16,969,692 | 249,332,645 | -1.88% |
| 2026-04-22 | 14.85 | 14.93 | 14.79 | 14.89 | 14.75 | qfq | 14,151,078 | 210,371,816 | -0.47% |
| 2026-04-21 | 15.10 | 15.25 | 14.90 | 14.96 | 14.82 | qfq | 21,498,467 | 323,209,340 | -0.73% |
| 2026-04-20 | 14.87 | 15.10 | 14.85 | 15.07 | 14.93 | qfq | 23,392,655 | 351,144,664 | 1.07% |
| 2026-04-17 | 14.70 | 14.93 | 14.56 | 14.91 | 14.77 | qfq | 21,170,343 | 312,316,028 | 0.95% |
| 2026-04-16 | 14.71 | 14.80 | 14.68 | 14.77 | 14.63 | qfq | 13,670,050 | 201,383,060 | 0.07% |
| 2026-04-15 | 14.87 | 14.95 | 14.72 | 14.76 | 14.62 | qfq | 16,910,000 | 251,077,903 | -0.67% |
| 2026-04-14 | 14.76 | 14.90 | 14.65 | 14.86 | 14.72 | qfq | 19,137,295 | 282,436,488 | 0.68% |
| 2026-04-13 | 14.56 | 14.91 | 14.56 | 14.76 | 14.62 | qfq | 21,111,272 | 310,622,351 | 0.07% |
| 2026-04-10 | 15.23 | 15.36 | 14.72 | 14.75 | 14.61 | qfq | 38,819,564 | 583,619,899 | 2.08% |
| 2026-04-09 | 14.55 | 14.76 | 14.38 | 14.45 | 14.31 | qfq | 17,444,653 | 253,103,564 | -1.37% |
| 2026-04-08 | 14.37 | 14.66 | 14.37 | 14.65 | 14.51 | qfq | 22,673,077 | 330,021,950 | 2.73% |
| 2026-04-07 | 14.20 | 14.30 | 14.15 | 14.26 | 14.13 | qfq | 10,413,865 | 148,266,376 | 0.49% |
| 2026-04-03 | 14.70 | 14.74 | 14.14 | 14.19 | 14.06 | qfq | 21,537,740 | 307,970,345 | -3.47% |
| 2026-04-02 | 14.69 | 14.96 | 14.56 | 14.70 | 14.56 | qfq | 20,905,469 | 308,230,176 | -0.20% |
| 2026-04-01 | 14.85 | 14.90 | 14.56 | 14.73 | 14.59 | qfq | 16,877,500 | 248,660,334 | 0.07% |
| 2026-03-31 | 15.00 | 15.15 | 14.69 | 14.72 | 14.58 | qfq | 26,297,969 | 391,225,591 | -2.52% |
| 2026-03-30 | 14.70 | 15.39 | 14.64 | 15.10 | 14.96 | qfq | 35,631,862 | 539,742,238 | 1.41% |
| 2026-03-27 | 14.35 | 15.20 | 14.32 | 14.89 | 14.75 | qfq | 36,215,285 | 541,932,814 | 1.43% |
| 2026-03-26 | 15.13 | 15.32 | 14.66 | 14.68 | 14.54 | qfq | 52,855,900 | 790,528,306 | -5.90% |
| 2026-03-25 | 14.51 | 16.02 | 14.23 | 15.60 | 15.45 | qfq | 84,443,868 | 1,260,544,185 | 4.84% |
| 2026-03-24 | 13.93 | 15.00 | 13.77 | 14.88 | 14.74 | qfq | 54,320,504 | 793,045,203 | 8.93% |
| 2026-03-23 | 14.41 | 14.45 | 13.62 | 13.66 | 13.53 | qfq | 32,135,446 | 449,436,763 | -7.14% |
| 2026-03-20 | 15.02 | 15.15 | 14.71 | 14.71 | 14.57 | qfq | 17,174,106 | 255,848,726 | -2.26% |
| 2026-03-19 | 15.46 | 15.49 | 15.02 | 15.05 | 14.91 | qfq | 18,462,366 | 280,524,164 | -3.28% |
| 2026-03-18 | 15.82 | 15.87 | 15.49 | 15.56 | 15.41 | qfq | 17,387,901 | 270,718,479 | -1.64% |
| 2026-03-17 | 16.04 | 16.10 | 15.80 | 15.82 | 15.67 | qfq | 13,057,400 | 207,797,395 | -1.25% |
| 2026-03-16 | 15.90 | 16.04 | 15.80 | 16.02 | 15.87 | qfq | 13,778,048 | 219,173,447 | 0.75% |
| 2026-03-13 | 16.05 | 16.08 | 15.80 | 15.90 | 15.75 | qfq | 17,696,409 | 282,232,274 | -1.06% |
| 2026-03-12 | 16.25 | 16.26 | 16.03 | 16.07 | 15.92 | qfq | 21,471,779 | 345,548,511 | -1.83% |
| 2026-03-11 | 16.70 | 16.71 | 16.33 | 16.37 | 16.22 | qfq | 27,569,410 | 453,737,087 | -1.92% |
| 2026-03-10 | 16.55 | 16.82 | 16.55 | 16.69 | 16.53 | qfq | 17,007,073 | 283,839,170 | 0.97% |
| 2026-03-09 | 16.94 | 17.05 | 16.48 | 16.53 | 16.38 | qfq | 27,561,934 | 457,478,478 | -2.82% |
| 2026-03-06 | 17.15 | 17.23 | 16.99 | 17.01 | 16.85 | qfq | 25,211,313 | 430,084,242 | -1.28% |
| 2026-03-05 | 17.45 | 17.58 | 17.08 | 17.23 | 17.07 | qfq | 31,671,620 | 545,684,287 | -1.54% |
| 2026-03-04 | 17.09 | 17.75 | 16.82 | 17.50 | 17.34 | qfq | 35,823,478 | 622,478,461 | 1.10% |
| 2026-03-03 | 18.30 | 18.31 | 17.30 | 17.31 | 17.15 | qfq | 48,749,084 | 856,882,936 | -5.36% |
| 2026-03-02 | 18.00 | 18.37 | 17.88 | 18.29 | 18.12 | qfq | 84,226,340 | 1,526,013,627 | 5.42% |
| 2026-02-27 | 17.38 | 17.47 | 17.29 | 17.35 | 17.19 | qfq | 22,935,461 | 398,109,708 | -0.17% |
| 2026-02-26 | 17.38 | 17.43 | 17.18 | 17.38 | 17.22 | qfq | 22,063,238 | 381,892,763 | 0.17% |
| 2026-02-25 | 17.41 | 17.51 | 17.30 | 17.35 | 17.19 | qfq | 30,317,608 | 527,267,145 | -0.69% |
| 2026-02-24 | 16.99 | 17.67 | 16.95 | 17.47 | 17.31 | qfq | 40,122,728 | 694,945,529 | 3.80% |
| 2026-02-13 | 16.80 | 17.00 | 16.74 | 16.83 | 16.67 | qfq | 18,183,437 | 306,886,358 | 0.18% |
| 2026-02-12 | 16.76 | 16.90 | 16.66 | 16.80 | 16.64 | qfq | 13,290,811 | 223,538,100 | 0.06% |
| 2026-02-11 | 17.00 | 17.02 | 16.76 | 16.79 | 16.63 | qfq | 14,706,700 | 248,217,898 | -0.94% |
| 2026-02-10 | 16.95 | 17.00 | 16.82 | 16.95 | 16.79 | qfq | 18,366,811 | 310,722,128 | 0.06% |
| 2026-02-09 | 16.78 | 17.08 | 16.78 | 16.94 | 16.78 | qfq | 20,065,944 | 339,488,933 | 1.56% |
| 2026-02-06 | 16.69 | 16.84 | 16.54 | 16.68 | 16.52 | qfq | 16,863,103 | 281,753,157 | 0.00% |
| 2026-02-05 | 16.87 | 16.95 | 16.62 | 16.68 | 16.52 | qfq | 17,221,500 | 288,620,722 | -1.07% |
| 2026-02-04 | 16.85 | 17.09 | 16.73 | 16.86 | 16.70 | qfq | 24,112,200 | 407,387,750 | 0.06% |
| 2026-02-03 | 16.57 | 16.86 | 16.50 | 16.85 | 16.69 | qfq | 19,620,190 | 328,515,265 | 2.68% |
| 2026-02-02 | 16.80 | 16.99 | 16.40 | 16.41 | 16.26 | qfq | 21,418,480 | 357,660,952 | -2.78% |
| 2026-01-30 | 17.07 | 17.27 | 16.61 | 16.88 | 16.72 | qfq | 25,378,930 | 428,183,283 | -1.29% |
| 2026-01-29 | 17.20 | 17.46 | 17.06 | 17.10 | 16.94 | qfq | 28,894,549 | 497,523,653 | -1.61% |
| 2026-01-28 | 17.81 | 18.04 | 17.32 | 17.38 | 17.22 | qfq | 42,111,020 | 741,081,039 | -3.23% |
| 2026-01-27 | 17.77 | 18.02 | 17.53 | 17.96 | 17.79 | qfq | 24,900,602 | 443,435,463 | 0.50% |
| 2026-01-26 | 18.50 | 18.50 | 17.77 | 17.87 | 17.70 | qfq | 42,407,729 | 764,599,782 | -3.41% |
| 2026-01-23 | 18.46 | 18.58 | 18.26 | 18.50 | 18.33 | qfq | 32,686,312 | 602,849,680 | 0.22% |
| 2026-01-22 | 18.26 | 18.69 | 18.25 | 18.46 | 18.29 | qfq | 30,588,465 | 565,399,425 | 1.10% |
| 2026-01-21 | 18.10 | 18.37 | 18.03 | 18.26 | 18.09 | qfq | 26,180,703 | 478,237,325 | 0.11% |
| 2026-01-20 | 18.91 | 19.05 | 18.10 | 18.24 | 18.07 | qfq | 56,974,670 | 1,045,959,987 | -4.45% |
| 2026-01-19 | 18.88 | 19.40 | 18.81 | 19.09 | 18.91 | qfq | 44,447,554 | 850,039,605 | -0.10% |
| 2026-01-16 | 19.67 | 19.88 | 19.11 | 19.11 | 18.93 | qfq | 57,919,883 | 1,122,125,257 | -4.02% |
| 2026-01-15 | 19.90 | 20.51 | 19.35 | 19.91 | 19.72 | qfq | 86,977,113 | 1,746,032,060 | 1.48% |
| 2026-01-14 | 20.20 | 20.58 | 19.41 | 19.62 | 19.44 | qfq | 111,520,093 | 2,232,541,771 | -3.73% |
| 2026-01-13 | 19.25 | 21.40 | 18.60 | 20.38 | 20.19 | qfq | 166,559,974 | 3,261,959,437 | 4.30% |
| 2026-01-12 | 20.00 | 20.02 | 19.18 | 19.54 | 19.36 | qfq | 125,224,331 | 2,446,668,116 | 2.57% |
| 2026-01-09 | 19.40 | 19.60 | 18.90 | 19.05 | 18.87 | qfq | 158,568,332 | 3,046,729,770 | 1.71% |
| 2026-01-08 | 16.97 | 18.73 | 16.93 | 18.73 | 18.55 | qfq | 150,695,959 | 2,751,245,214 | 9.98% |
| 2026-01-07 | 17.49 | 17.49 | 17.01 | 17.03 | 16.87 | qfq | 46,657,088 | 801,290,041 | -2.69% |
| 2026-01-06 | 17.16 | 17.78 | 16.94 | 17.50 | 17.34 | qfq | 69,101,482 | 1,198,677,575 | 1.92% |
| 2026-01-05 | 16.90 | 17.50 | 16.70 | 17.17 | 17.01 | qfq | 60,609,067 | 1,033,821,877 | 2.20% |
| 2025-12-31 | 16.41 | 16.88 | 16.31 | 16.80 | 16.64 | qfq | 42,590,463 | 708,929,566 | 1.82% |
| 2025-12-30 | 16.44 | 16.70 | 16.30 | 16.50 | 16.35 | qfq | 28,340,900 | 468,800,159 | 0.43% |
| 2025-12-29 | 16.40 | 16.49 | 16.36 | 16.43 | 16.28 | qfq | 21,607,838 | 354,869,982 | 0.55% |
| 2025-12-26 | 16.42 | 16.49 | 16.24 | 16.34 | 16.19 | qfq | 20,829,400 | 340,939,598 | -0.55% |
| 2025-12-25 | 16.30 | 16.48 | 16.27 | 16.43 | 16.28 | qfq | 21,935,524 | 360,259,963 | 0.74% |
| 2025-12-24 | 15.88 | 16.36 | 15.87 | 16.31 | 16.16 | qfq | 24,951,700 | 405,280,734 | 1.94% |
| 2025-12-23 | 16.16 | 16.30 | 15.92 | 16.00 | 15.85 | qfq | 19,367,300 | 311,343,785 | -1.66% |
| 2025-12-22 | 16.11 | 16.36 | 16.07 | 16.27 | 16.12 | qfq | 23,756,832 | 386,458,783 | 1.37% |
| 2025-12-19 | 15.79 | 16.09 | 15.77 | 16.05 | 15.90 | qfq | 22,426,793 | 359,294,174 | 1.26% |
| 2025-12-18 | 15.78 | 16.06 | 15.69 | 15.85 | 15.70 | qfq | 21,321,500 | 339,424,853 | -0.13% |
| 2025-12-17 | 15.70 | 15.91 | 15.55 | 15.87 | 15.72 | qfq | 20,543,887 | 323,123,677 | 0.57% |
| 2025-12-16 | 15.91 | 15.91 | 15.35 | 15.78 | 15.63 | qfq | 30,718,067 | 479,955,836 | -0.82% |
| 2025-12-15 | 16.23 | 16.25 | 15.90 | 15.91 | 15.76 | qfq | 28,375,380 | 456,036,119 | -3.11% |
| 2025-12-12 | 16.13 | 16.42 | 15.76 | 16.42 | 16.27 | qfq | 46,263,395 | 740,629,424 | 2.11% |
| 2025-12-11 | 16.41 | 16.45 | 16.05 | 16.08 | 15.93 | qfq | 22,330,557 | 361,726,180 | -1.71% |
| 2025-12-10 | 16.31 | 16.43 | 16.22 | 16.36 | 16.21 | qfq | 17,876,800 | 291,434,231 | -0.18% |
| 2025-12-09 | 16.60 | 16.70 | 16.35 | 16.39 | 16.24 | qfq | 23,663,797 | 389,422,079 | -1.86% |
| 2025-12-08 | 16.69 | 16.99 | 16.63 | 16.70 | 16.54 | qfq | 26,657,706 | 447,220,107 | 0.06% |
| 2025-12-05 | 16.51 | 16.71 | 16.31 | 16.69 | 16.53 | qfq | 21,351,888 | 353,573,322 | 0.79% |
| 2025-12-04 | 16.85 | 16.91 | 16.54 | 16.56 | 16.40 | qfq | 20,832,761 | 346,644,597 | -1.95% |
| 2025-12-03 | 17.12 | 17.16 | 16.88 | 16.89 | 16.73 | qfq | 19,199,754 | 324,985,127 | -1.52% |
| 2025-12-02 | 17.29 | 17.32 | 17.15 | 17.15 | 16.99 | qfq | 17,511,477 | 301,143,791 | -0.92% |
| 2025-12-01 | 17.20 | 17.37 | 17.17 | 17.31 | 17.15 | qfq | 17,162,603 | 296,501,346 | 0.23% |
| 2025-11-28 | 17.12 | 17.34 | 17.11 | 17.27 | 17.11 | qfq | 15,743,098 | 271,292,371 | 0.29% |
| 2025-11-27 | 17.22 | 17.35 | 17.18 | 17.22 | 17.06 | qfq | 17,264,941 | 297,722,021 | -0.17% |
| 2025-11-26 | 17.54 | 17.55 | 17.20 | 17.25 | 17.09 | qfq | 30,177,441 | 521,052,875 | -2.43% |
| 2025-11-25 | 17.75 | 17.89 | 17.53 | 17.68 | 17.51 | qfq | 43,218,585 | 766,691,863 | -2.43% |
| 2025-11-24 | 17.18 | 18.29 | 17.15 | 18.12 | 17.95 | qfq | 54,571,126 | 970,122,449 | 4.86% |
| 2025-11-21 | 17.25 | 17.83 | 16.86 | 17.28 | 17.12 | qfq | 45,775,073 | 794,723,309 | -1.37% |
| 2025-11-20 | 17.84 | 17.85 | 17.50 | 17.52 | 17.36 | qfq | 36,625,470 | 644,786,792 | -3.63% |
| 2025-11-19 | 17.66 | 18.62 | 17.60 | 18.18 | 18.01 | qfq | 53,511,413 | 973,199,998 | 1.79% |
| 2025-11-18 | 19.00 | 19.07 | 17.85 | 17.86 | 17.69 | qfq | 67,427,539 | 1,222,326,181 | -5.95% |
| 2025-11-17 | 18.40 | 19.29 | 18.40 | 18.99 | 18.81 | qfq | 101,317,523 | 1,910,132,810 | 7.90% |
| 2025-11-14 | 17.42 | 17.92 | 17.38 | 17.60 | 17.43 | qfq | 31,131,382 | 551,733,851 | 1.09% |
| 2025-11-13 | 17.14 | 17.52 | 17.11 | 17.41 | 17.25 | qfq | 25,246,234 | 438,804,865 | 1.46% |
| 2025-11-12 | 17.96 | 18.00 | 17.01 | 17.16 | 17.00 | qfq | 44,102,757 | 767,249,995 | -4.45% |
| 2025-11-11 | 18.00 | 18.14 | 17.93 | 17.96 | 17.79 | qfq | 17,013,900 | 306,780,224 | -0.39% |
| 2025-11-10 | 18.16 | 18.18 | 17.81 | 18.03 | 17.86 | qfq | 28,158,021 | 505,544,832 | -0.83% |
| 2025-11-07 | 18.46 | 18.46 | 18.16 | 18.18 | 18.01 | qfq | 24,290,871 | 442,613,368 | -1.68% |
| 2025-11-06 | 18.44 | 18.52 | 18.35 | 18.49 | 18.32 | qfq | 19,658,883 | 362,468,137 | 0.33% |
| 2025-11-05 | 18.18 | 18.57 | 18.13 | 18.43 | 18.26 | qfq | 20,304,709 | 372,517,238 | 0.27% |
| 2025-11-04 | 18.53 | 18.73 | 18.30 | 18.38 | 18.21 | qfq | 25,781,220 | 476,940,336 | -1.45% |
| 2025-11-03 | 18.79 | 18.79 | 18.45 | 18.65 | 18.48 | qfq | 23,201,753 | 430,768,476 | -0.75% |
| 2025-10-31 | 18.73 | 18.83 | 18.65 | 18.79 | 18.61 | qfq | 21,850,514 | 409,532,151 | 0.32% |
| 2025-10-30 | 19.11 | 19.12 | 18.70 | 18.73 | 18.55 | qfq | 42,265,607 | 797,260,625 | -3.15% |
| 2025-10-29 | 19.61 | 19.62 | 19.06 | 19.34 | 19.16 | qfq | 61,834,904 | 1,192,627,682 | -2.32% |
| 2025-10-28 | 19.03 | 20.00 | 18.65 | 19.80 | 19.61 | qfq | 95,912,808 | 1,859,703,930 | 6.45% |
| 2025-10-27 | 18.54 | 18.66 | 18.41 | 18.60 | 18.43 | qfq | 36,391,152 | 674,387,189 | 0.32% |
| 2025-10-24 | 18.19 | 18.95 | 18.19 | 18.54 | 18.37 | qfq | 41,715,351 | 776,216,118 | 1.53% |
| 2025-10-23 | 18.20 | 18.64 | 18.10 | 18.26 | 18.09 | qfq | 34,973,331 | 640,877,939 | 0.00% |
| 2025-10-22 | 18.48 | 18.62 | 18.21 | 18.26 | 18.09 | qfq | 28,053,186 | 515,491,881 | -1.56% |
| 2025-10-21 | 18.48 | 18.65 | 18.40 | 18.55 | 18.38 | qfq | 27,284,576 | 505,413,839 | 0.38% |
| 2025-10-20 | 18.78 | 18.88 | 18.36 | 18.48 | 18.31 | qfq | 34,209,056 | 633,690,343 | -0.59% |
| 2025-10-17 | 19.47 | 19.49 | 18.55 | 18.59 | 18.42 | qfq | 56,236,102 | 1,068,262,639 | -5.68% |
| 2025-10-16 | 19.62 | 20.17 | 19.60 | 19.71 | 19.53 | qfq | 50,601,627 | 1,004,183,034 | -0.40% |
| 2025-10-15 | 20.27 | 20.32 | 19.01 | 19.79 | 19.60 | qfq | 74,033,352 | 1,445,509,481 | -3.84% |
| 2025-10-14 | 21.66 | 21.66 | 20.41 | 20.58 | 20.39 | qfq | 111,085,342 | 2,316,180,647 | -4.01% |
| 2025-10-13 | 19.22 | 21.50 | 19.15 | 21.44 | 21.24 | qfq | 137,704,354 | 2,868,691,335 | 7.85% |
| 2025-10-10 | 18.65 | 20.18 | 18.63 | 19.88 | 19.69 | qfq | 112,793,464 | 2,207,665,696 | 6.14% |
| 2025-10-09 | 18.47 | 18.74 | 18.26 | 18.73 | 18.55 | qfq | 39,294,976 | 728,068,543 | -0.21% |
| 2025-09-30 | 18.36 | 18.88 | 18.36 | 18.77 | 18.59 | qfq | 38,455,993 | 717,656,794 | 2.23% |
| 2025-09-29 | 18.35 | 18.48 | 17.96 | 18.36 | 18.19 | qfq | 31,008,413 | 566,233,138 | 0.11% |
| 2025-09-26 | 18.41 | 18.80 | 18.30 | 18.34 | 18.17 | qfq | 40,500,714 | 750,301,602 | -0.60% |
| 2025-09-25 | 18.71 | 18.80 | 18.43 | 18.45 | 18.28 | qfq | 30,372,249 | 564,176,063 | -2.02% |
| 2025-09-24 | 18.75 | 18.86 | 18.54 | 18.83 | 18.65 | qfq | 27,027,044 | 505,879,243 | -0.21% |
| 2025-09-23 | 19.26 | 19.31 | 18.36 | 18.87 | 18.69 | qfq | 50,167,611 | 941,015,914 | -2.63% |
| 2025-09-22 | 19.40 | 19.68 | 19.12 | 19.38 | 19.20 | qfq | 43,257,460 | 835,430,349 | -0.67% |
| 2025-09-19 | 18.95 | 20.15 | 18.92 | 19.51 | 19.33 | qfq | 90,926,036 | 1,800,271,307 | 2.41% |
| 2025-09-18 | 19.45 | 19.70 | 18.75 | 19.05 | 18.87 | qfq | 54,528,833 | 1,051,262,100 | -2.11% |
| 2025-09-17 | 19.22 | 19.58 | 19.17 | 19.46 | 19.28 | qfq | 38,033,936 | 736,882,847 | 0.78% |
| 2025-09-16 | 19.41 | 19.55 | 19.03 | 19.31 | 19.13 | qfq | 40,713,145 | 784,460,201 | -0.72% |
| 2025-09-15 | 19.82 | 19.88 | 19.43 | 19.45 | 19.27 | qfq | 53,646,050 | 1,049,024,327 | -1.82% |
| 2025-09-12 | 19.19 | 20.18 | 19.11 | 19.81 | 19.62 | qfq | 96,820,033 | 1,909,202,001 | 3.23% |
| 2025-09-11 | 18.88 | 19.44 | 18.63 | 19.19 | 19.01 | qfq | 55,199,896 | 1,050,363,186 | 1.80% |
| 2025-09-10 | 18.70 | 19.05 | 18.65 | 18.85 | 18.67 | qfq | 41,278,982 | 779,964,105 | 0.05% |
| 2025-09-09 | 19.08 | 19.82 | 18.72 | 18.84 | 18.66 | qfq | 81,987,690 | 1,578,753,817 | -1.88% |
| 2025-09-08 | 19.39 | 19.66 | 18.93 | 19.20 | 19.02 | qfq | 76,838,134 | 1,475,554,777 | -2.09% |
| 2025-09-05 | 19.00 | 20.38 | 18.03 | 19.61 | 19.43 | qfq | 119,274,977 | 2,279,486,669 | -1.65% |
| 2025-09-04 | 20.87 | 21.15 | 19.94 | 19.94 | 19.75 | qfq | 87,908,601 | 1,774,516,801 | -9.98% |
| 2025-09-03 | 24.73 | 25.21 | 22.15 | 22.15 | 21.94 | qfq | 108,370,487 | 2,500,419,932 | -10.00% |
| 2025-09-02 | 25.00 | 25.00 | 24.00 | 24.61 | 24.38 | qfq | 84,083,847 | 2,065,501,737 | -2.96% |
| 2025-09-01 | 26.05 | 26.14 | 24.35 | 25.36 | 25.12 | qfq | 118,552,707 | 3,014,491,530 | -1.40% |
| 2025-08-29 | 23.86 | 26.28 | 23.72 | 25.72 | 25.48 | qfq | 151,422,237 | 3,755,955,574 | 7.39% |
| 2025-08-28 | 24.00 | 24.00 | 22.74 | 23.95 | 23.73 | qfq | 112,607,844 | 2,633,434,153 | -0.58% |
| 2025-08-27 | 25.38 | 25.38 | 24.07 | 24.09 | 23.86 | qfq | 116,812,988 | 2,863,221,041 | -5.05% |
| 2025-08-26 | 25.63 | 26.29 | 25.30 | 25.37 | 25.13 | qfq | 99,308,407 | 2,536,852,069 | -1.82% |
| 2025-08-25 | 25.62 | 26.14 | 25.00 | 25.84 | 25.60 | qfq | 107,149,100 | 2,759,348,336 | 0.86% |
| 2025-08-22 | 25.05 | 25.67 | 24.80 | 25.62 | 25.38 | qfq | 101,964,668 | 2,576,972,353 | 1.87% |
| 2025-08-21 | 26.00 | 26.30 | 25.05 | 25.15 | 24.91 | qfq | 111,190,446 | 2,832,444,739 | -4.37% |
| 2025-08-20 | 26.70 | 27.13 | 25.97 | 26.30 | 26.05 | qfq | 116,910,210 | 3,102,875,704 | -1.39% |
| 2025-08-19 | 27.20 | 28.11 | 26.20 | 26.67 | 26.42 | qfq | 162,730,593 | 4,392,731,524 | -3.96% |
| 2025-08-18 | 25.30 | 27.97 | 25.27 | 27.77 | 27.51 | qfq | 218,394,218 | 5,747,544,276 | 8.69% |
| 2025-08-15 | 27.45 | 27.90 | 25.19 | 25.55 | 25.31 | qfq | 243,505,029 | 6,289,350,208 | -7.29% |
| 2025-08-14 | 29.46 | 30.68 | 27.05 | 27.56 | 27.30 | qfq | 268,417,584 | 7,758,378,635 | -4.50% |
| 2025-08-13 | 25.95 | 28.86 | 25.80 | 28.86 | 28.59 | qfq | 150,210,915 | 4,196,875,134 | 9.98% |
| 2025-08-12 | 25.58 | 26.95 | 25.13 | 26.24 | 25.99 | qfq | 194,506,413 | 5,058,869,285 | 2.42% |
| 2025-08-11 | 23.30 | 25.63 | 23.10 | 25.62 | 25.38 | qfq | 185,577,335 | 4,580,095,235 | 9.96% |
| 2025-08-08 | 23.00 | 24.15 | 23.00 | 23.30 | 23.08 | qfq | 128,020,860 | 3,009,050,377 | -1.48% |
| 2025-08-07 | 24.20 | 24.50 | 22.21 | 23.65 | 23.43 | qfq | 199,729,715 | 4,685,340,023 | -0.04% |
| 2025-08-06 | 21.52 | 23.66 | 21.31 | 23.66 | 23.44 | qfq | 179,196,330 | 4,101,012,215 | 10.00% |
| 2025-08-05 | 22.00 | 22.58 | 21.28 | 21.51 | 21.31 | qfq | 154,418,111 | 3,366,267,410 | -0.42% |
| 2025-08-04 | 19.79 | 21.88 | 19.79 | 21.60 | 21.40 | qfq | 140,167,777 | 2,972,440,732 | 7.46% |
| 2025-08-01 | 21.31 | 21.32 | 19.68 | 20.10 | 19.91 | qfq | 103,131,136 | 2,103,712,100 | -5.59% |
| 2025-07-31 | 20.28 | 21.30 | 20.21 | 21.29 | 21.09 | qfq | 117,459,205 | 2,464,949,505 | 3.00% |
| 2025-07-30 | 21.50 | 21.92 | 20.29 | 20.67 | 20.48 | qfq | 141,828,502 | 2,980,203,907 | -4.26% |
| 2025-07-29 | 21.10 | 22.22 | 20.74 | 21.59 | 21.39 | qfq | 159,300,766 | 3,416,214,851 | 2.13% |
| 2025-07-28 | 19.68 | 21.44 | 19.51 | 21.14 | 20.94 | qfq | 145,359,667 | 2,998,154,450 | 7.69% |
| 2025-07-25 | 19.46 | 20.00 | 19.12 | 19.63 | 19.45 | qfq | 95,431,101 | 1,869,791,931 | 1.66% |
| 2025-07-24 | 18.90 | 19.60 | 18.89 | 19.31 | 19.13 | qfq | 96,768,827 | 1,864,547,534 | 1.05% |
| 2025-07-23 | 19.40 | 20.08 | 19.06 | 19.11 | 18.93 | qfq | 132,323,745 | 2,567,917,653 | -3.53% |
| 2025-07-22 | 20.68 | 22.00 | 19.63 | 19.81 | 19.62 | qfq | 210,718,454 | 4,369,408,375 | -4.21% |
| 2025-07-21 | 19.19 | 21.10 | 18.68 | 20.68 | 20.49 | qfq | 173,920,707 | 3,478,422,013 | 7.76% |
| 2025-07-18 | 18.22 | 19.58 | 18.05 | 19.19 | 19.01 | qfq | 167,633,904 | 3,136,029,760 | 5.67% |
| 2025-07-17 | 17.05 | 18.36 | 17.02 | 18.16 | 17.99 | qfq | 120,528,535 | 2,149,778,765 | 5.89% |
| 2025-07-16 | 17.50 | 17.56 | 17.10 | 17.15 | 16.99 | qfq | 60,472,310 | 1,046,662,372 | -2.67% |
| 2025-07-15 | 17.99 | 17.99 | 17.27 | 17.62 | 17.45 | qfq | 79,672,019 | 1,395,918,053 | -2.44% |
| 2025-07-14 | 17.80 | 18.48 | 17.59 | 18.06 | 17.89 | qfq | 84,026,935 | 1,524,391,334 | 0.84% |
| 2025-07-11 | 17.79 | 18.19 | 17.43 | 17.91 | 17.74 | qfq | 82,316,300 | 1,460,057,338 | -0.72% |
| 2025-07-10 | 17.56 | 18.35 | 17.06 | 18.04 | 17.80 | qfq | 106,344,105 | 1,885,088,686 | 1.52% |
| 2025-07-09 | 17.54 | 18.56 | 17.33 | 17.77 | 17.54 | qfq | 117,962,826 | 2,117,017,699 | 2.07% |
| 2025-07-08 | 17.64 | 17.65 | 17.20 | 17.41 | 17.18 | qfq | 85,396,319 | 1,483,352,998 | -2.30% |
| 2025-07-07 | 16.88 | 17.94 | 16.70 | 17.82 | 17.58 | qfq | 129,035,659 | 2,252,698,483 | 5.82% |
| 2025-07-04 | 16.99 | 17.28 | 16.71 | 16.84 | 16.62 | qfq | 107,359,112 | 1,820,494,784 | -1.12% |
| 2025-07-03 | 17.32 | 17.85 | 16.83 | 17.03 | 16.80 | qfq | 129,712,819 | 2,229,911,408 | -2.01% |
| 2025-07-02 | 18.41 | 18.55 | 17.38 | 17.38 | 17.15 | qfq | 154,172,880 | 2,747,968,892 | -9.99% |
| 2025-07-01 | 19.88 | 20.64 | 18.40 | 19.31 | 19.05 | qfq | 276,221,965 | 5,394,211,544 | -0.21% |
| 2025-06-30 | 17.74 | 19.35 | 17.48 | 19.35 | 19.09 | qfq | 201,975,492 | 3,793,187,861 | 10.01% |
| 2025-06-27 | 15.68 | 17.59 | 15.67 | 17.59 | 17.36 | qfq | 207,783,480 | 3,524,261,761 | 10.01% |
| 2025-06-26 | 15.70 | 17.36 | 15.41 | 15.99 | 15.78 | qfq | 168,999,449 | 2,775,443,682 | 0.00% |
| 2025-06-25 | 14.90 | 16.26 | 14.79 | 15.99 | 15.78 | qfq | 151,023,051 | 2,378,765,056 | 8.19% |
| 2025-06-24 | 13.66 | 15.10 | 13.04 | 14.78 | 14.58 | qfq | 98,132,805 | 1,400,119,264 | 7.33% |
| 2025-06-23 | 13.47 | 13.80 | 13.36 | 13.77 | 13.59 | qfq | 53,775,192 | 730,435,693 | 4.64% |
| 2025-06-20 | 13.81 | 13.84 | 13.12 | 13.16 | 12.99 | qfq | 48,700,000 | 657,602,024 | -5.80% |
| 2025-06-19 | 13.56 | 14.20 | 13.20 | 13.97 | 13.79 | qfq | 58,525,032 | 794,182,879 | 1.60% |
| 2025-06-18 | 13.00 | 14.30 | 12.95 | 13.75 | 13.57 | qfq | 60,515,632 | 826,731,313 | 5.61% |
| 2025-06-17 | 12.62 | 13.23 | 12.53 | 13.02 | 12.85 | qfq | 43,234,215 | 561,357,171 | 3.17% |
| 2025-06-16 | 12.61 | 12.97 | 12.44 | 12.62 | 12.45 | qfq | 33,293,017 | 422,100,509 | 0.16% |
| 2025-06-13 | 12.35 | 12.72 | 12.18 | 12.60 | 12.43 | qfq | 45,286,020 | 565,209,853 | 3.11% |
| 2025-06-12 | 12.48 | 12.48 | 12.21 | 12.22 | 12.06 | qfq | 22,568,900 | 277,577,172 | -2.63% |
| 2025-06-11 | 12.49 | 12.66 | 12.40 | 12.55 | 12.38 | qfq | 19,153,562 | 239,364,034 | 0.00% |
| 2025-06-10 | 12.50 | 12.85 | 12.25 | 12.55 | 12.38 | qfq | 34,403,351 | 429,659,502 | -0.40% |
| 2025-06-09 | 12.12 | 12.88 | 12.08 | 12.60 | 12.43 | qfq | 58,911,894 | 741,707,346 | 4.22% |
| 2025-06-06 | 12.17 | 12.56 | 12.06 | 12.09 | 11.93 | qfq | 27,643,414 | 339,093,495 | -0.82% |
| 2025-06-05 | 12.14 | 12.47 | 11.85 | 12.19 | 12.03 | qfq | 25,368,787 | 307,682,590 | 0.16% |
| 2025-06-04 | 12.29 | 12.36 | 12.13 | 12.17 | 12.01 | qfq | 29,273,800 | 356,912,721 | -1.62% |
| 2025-06-03 | 12.51 | 12.66 | 12.30 | 12.37 | 12.21 | qfq | 30,217,066 | 376,031,393 | -1.04% |
| 2025-05-30 | 12.20 | 12.75 | 12.01 | 12.50 | 12.33 | qfq | 40,536,642 | 503,129,705 | 1.96% |
| 2025-05-29 | 12.40 | 12.40 | 12.03 | 12.26 | 12.10 | qfq | 33,038,762 | 404,062,297 | -0.57% |
| 2025-05-28 | 12.12 | 12.48 | 12.00 | 12.33 | 12.17 | qfq | 41,952,381 | 514,953,117 | 2.15% |
| 2025-05-27 | 11.83 | 12.20 | 11.78 | 12.07 | 11.91 | qfq | 38,994,175 | 468,429,203 | 2.03% |
| 2025-05-26 | 11.79 | 11.90 | 11.64 | 11.83 | 11.67 | qfq | 23,170,565 | 272,470,117 | 0.25% |
| 2025-05-23 | 11.90 | 12.11 | 11.76 | 11.80 | 11.64 | qfq | 35,531,000 | 423,324,212 | -2.64% |
| 2025-05-22 | 11.48 | 12.50 | 11.48 | 12.12 | 11.96 | qfq | 76,362,706 | 925,921,908 | 5.21% |
| 2025-05-21 | 11.65 | 11.70 | 11.51 | 11.52 | 11.37 | qfq | 17,807,500 | 205,734,570 | -1.87% |
| 2025-05-20 | 11.61 | 11.80 | 11.54 | 11.74 | 11.58 | qfq | 25,176,618 | 294,928,917 | 0.43% |
| 2025-05-19 | 11.53 | 11.71 | 11.31 | 11.69 | 11.54 | qfq | 31,312,091 | 362,038,802 | 1.39% |
| 2025-05-16 | 11.46 | 11.72 | 11.46 | 11.53 | 11.38 | qfq | 22,327,900 | 258,516,117 | 0.26% |
| 2025-05-15 | 11.70 | 11.73 | 11.40 | 11.50 | 11.35 | qfq | 29,448,736 | 339,201,333 | -2.38% |
| 2025-05-14 | 11.80 | 12.06 | 11.70 | 11.78 | 11.62 | qfq | 36,183,186 | 427,155,168 | -0.08% |
| 2025-05-13 | 12.42 | 12.43 | 11.75 | 11.79 | 11.63 | qfq | 72,136,136 | 864,740,031 | -5.83% |
| 2025-05-12 | 12.00 | 12.87 | 11.79 | 12.52 | 12.35 | qfq | 95,116,587 | 1,177,707,796 | 1.54% |
| 2025-05-09 | 12.79 | 12.81 | 12.23 | 12.33 | 12.17 | qfq | 61,562,167 | 762,578,648 | -3.60% |
| 2025-05-08 | 12.65 | 13.07 | 12.46 | 12.79 | 12.62 | qfq | 104,749,177 | 1,334,668,839 | 0.87% |
| 2025-05-07 | 12.04 | 13.00 | 11.84 | 12.68 | 12.51 | qfq | 117,740,122 | 1,483,532,143 | 7.28% |
| 2025-05-06 | 11.44 | 11.85 | 11.43 | 11.82 | 11.66 | qfq | 47,004,415 | 546,543,055 | 3.41% |
| 2025-04-30 | 11.31 | 11.55 | 11.23 | 11.43 | 11.28 | qfq | 30,960,804 | 353,440,595 | 1.87% |
| 2025-04-29 | 11.11 | 11.35 | 11.10 | 11.22 | 11.07 | qfq | 19,701,700 | 221,031,704 | 0.27% |
| 2025-04-28 | 11.33 | 11.69 | 11.16 | 11.19 | 11.04 | qfq | 33,799,745 | 385,330,073 | 1.45% |
| 2025-04-25 | 11.08 | 11.18 | 10.89 | 11.03 | 10.88 | qfq | 14,618,989 | 161,033,676 | -0.27% |
| 2025-04-24 | 11.28 | 11.29 | 10.99 | 11.06 | 10.91 | qfq | 19,739,000 | 219,064,899 | -2.12% |
| 2025-04-23 | 11.52 | 11.56 | 11.24 | 11.30 | 11.15 | qfq | 25,694,000 | 291,523,140 | -1.74% |
| 2025-04-22 | 11.44 | 11.57 | 11.30 | 11.50 | 11.35 | qfq | 26,932,100 | 308,080,484 | -0.43% |
| 2025-04-21 | 11.25 | 11.63 | 11.05 | 11.55 | 11.40 | qfq | 35,714,203 | 408,435,369 | 2.67% |
| 2025-04-18 | 11.15 | 11.68 | 11.15 | 11.25 | 11.10 | qfq | 25,415,500 | 289,418,750 | 0.90% |
| 2025-04-17 | 10.81 | 11.50 | 10.80 | 11.15 | 11.00 | qfq | 41,458,671 | 467,982,505 | 1.36% |
| 2025-04-16 | 11.31 | 11.40 | 10.89 | 11.00 | 10.85 | qfq | 27,780,020 | 306,764,952 | -3.00% |
| 2025-04-15 | 11.44 | 11.52 | 11.14 | 11.34 | 11.19 | qfq | 28,142,700 | 317,014,408 | -1.90% |
| 2025-04-14 | 11.38 | 11.60 | 11.28 | 11.56 | 11.41 | qfq | 40,553,636 | 463,326,976 | 1.67% |
| 2025-04-11 | 11.08 | 11.54 | 11.08 | 11.37 | 11.22 | qfq | 48,124,405 | 545,446,641 | 0.62% |
| 2025-04-10 | 11.14 | 11.57 | 11.06 | 11.30 | 11.15 | qfq | 73,948,056 | 839,387,522 | 3.76% |
| 2025-04-09 | 9.74 | 10.89 | 9.58 | 10.89 | 10.75 | qfq | 37,483,100 | 391,791,896 | 10.00% |
| 2025-04-08 | 9.80 | 10.15 | 9.70 | 9.90 | 9.77 | qfq | 33,493,900 | 331,204,956 | 0.41% |
| 2025-04-07 | 10.28 | 10.68 | 9.86 | 9.86 | 9.73 | qfq | 26,715,300 | 270,652,302 | -10.04% |
| 2025-04-03 | 10.61 | 11.05 | 10.60 | 10.96 | 10.82 | qfq | 20,650,872 | 224,535,071 | 0.92% |
| 2025-04-02 | 10.70 | 11.14 | 10.61 | 10.86 | 10.72 | qfq | 25,787,644 | 281,420,704 | 1.12% |
| 2025-04-01 | 10.81 | 10.95 | 10.72 | 10.74 | 10.60 | qfq | 23,859,100 | 258,328,041 | 0.00% |
| 2025-03-31 | 11.00 | 11.00 | 10.38 | 10.74 | 10.60 | qfq | 44,392,223 | 473,077,076 | -3.85% |
| 2025-03-28 | 11.55 | 11.67 | 11.15 | 11.17 | 11.02 | qfq | 40,712,620 | 463,328,596 | -3.62% |
| 2025-03-27 | 11.11 | 11.92 | 10.88 | 11.59 | 11.44 | qfq | 66,137,796 | 762,431,044 | 3.95% |
| 2025-03-26 | 11.09 | 11.32 | 11.02 | 11.15 | 11.00 | qfq | 29,981,720 | 335,175,523 | 0.90% |
| 2025-03-25 | 11.14 | 11.29 | 11.00 | 11.05 | 10.90 | qfq | 31,564,038 | 351,836,402 | -0.81% |
| 2025-03-24 | 11.30 | 11.47 | 10.93 | 11.14 | 10.99 | qfq | 40,808,974 | 454,154,078 | -2.02% |
| 2025-03-21 | 11.80 | 11.95 | 11.34 | 11.37 | 11.22 | qfq | 53,738,569 | 622,329,003 | -5.17% |
| 2025-03-20 | 11.59 | 12.13 | 11.54 | 11.99 | 11.83 | qfq | 77,100,371 | 915,646,582 | 3.18% |
| 2025-03-19 | 11.58 | 11.78 | 11.41 | 11.62 | 11.47 | qfq | 53,908,842 | 625,184,846 | -0.43% |
| 2025-03-18 | 11.80 | 12.16 | 11.56 | 11.67 | 11.52 | qfq | 70,996,542 | 834,527,761 | -2.10% |
| 2025-03-17 | 11.80 | 12.37 | 11.71 | 11.92 | 11.76 | qfq | 96,936,976 | 1,165,014,160 | 0.34% |
| 2025-03-14 | 12.55 | 12.58 | 11.88 | 11.88 | 11.72 | qfq | 149,743,270 | 1,796,841,624 | -10.00% |
| 2025-03-13 | 12.80 | 13.40 | 12.37 | 13.20 | 13.03 | qfq | 162,837,425 | 2,082,175,569 | 8.20% |
| 2025-03-12 | 11.88 | 12.20 | 11.55 | 12.20 | 12.04 | qfq | 76,204,773 | 917,538,082 | 10.01% |
| 2025-03-11 | 9.98 | 11.09 | 9.87 | 11.09 | 10.94 | qfq | 48,769,416 | 525,055,774 | 10.02% |
| 2025-03-10 | 10.38 | 10.38 | 10.07 | 10.08 | 9.95 | qfq | 22,670,100 | 230,691,821 | -0.59% |
| 2025-03-07 | 10.03 | 10.27 | 9.97 | 10.14 | 10.01 | qfq | 23,986,901 | 242,998,966 | 0.80% |
| 2025-03-06 | 10.21 | 10.23 | 9.93 | 10.06 | 9.93 | qfq | 26,438,181 | 265,431,912 | -0.79% |
| 2025-03-05 | 10.00 | 10.47 | 9.99 | 10.14 | 10.01 | qfq | 26,682,862 | 269,934,160 | -0.20% |
| 2025-03-04 | 9.70 | 10.51 | 9.65 | 10.16 | 10.03 | qfq | 39,527,431 | 403,096,853 | 5.72% |
| 2025-03-03 | 9.55 | 9.83 | 9.55 | 9.61 | 9.48 | qfq | 16,388,470 | 158,626,177 | 0.42% |
| 2025-02-28 | 9.94 | 10.01 | 9.54 | 9.57 | 9.44 | qfq | 31,662,154 | 307,957,513 | -4.68% |
| 2025-02-27 | 10.65 | 10.68 | 9.89 | 10.04 | 9.91 | qfq | 47,422,712 | 481,800,529 | -5.46% |
| 2025-02-26 | 10.41 | 10.66 | 10.37 | 10.62 | 10.48 | qfq | 33,707,766 | 355,261,150 | 2.02% |
| 2025-02-25 | 10.35 | 10.59 | 10.26 | 10.41 | 10.27 | qfq | 21,422,298 | 223,617,755 | -0.29% |
| 2025-02-24 | 10.50 | 10.74 | 10.33 | 10.44 | 10.30 | qfq | 28,665,701 | 301,302,900 | -1.69% |
| 2025-02-21 | 10.65 | 10.82 | 10.48 | 10.62 | 10.48 | qfq | 25,661,567 | 272,373,074 | -0.56% |
| 2025-02-20 | 10.57 | 10.86 | 10.35 | 10.68 | 10.54 | qfq | 41,399,164 | 438,189,656 | 0.28% |
| 2025-02-19 | 10.20 | 10.73 | 10.20 | 10.65 | 10.51 | qfq | 55,347,081 | 583,639,456 | 3.40% |
| 2025-02-18 | 9.79 | 10.73 | 9.78 | 10.30 | 10.16 | qfq | 73,729,364 | 767,983,533 | 4.67% |
| 2025-02-17 | 9.82 | 10.12 | 9.74 | 9.84 | 9.71 | qfq | 24,924,135 | 246,736,085 | -0.51% |
| 2025-02-14 | 9.70 | 9.95 | 9.65 | 9.89 | 9.76 | qfq | 28,560,700 | 279,297,192 | 1.96% |
| 2025-02-13 | 10.00 | 10.14 | 9.70 | 9.70 | 9.57 | qfq | 39,534,856 | 389,560,175 | -3.77% |
| 2025-02-12 | 9.95 | 10.38 | 9.91 | 10.08 | 9.95 | qfq | 36,868,860 | 374,134,354 | 0.30% |
| 2025-02-11 | 10.10 | 10.27 | 9.96 | 10.05 | 9.92 | qfq | 43,258,607 | 436,736,180 | -1.37% |
| 2025-02-10 | 10.17 | 10.31 | 9.91 | 10.19 | 10.06 | qfq | 62,370,700 | 630,962,700 | 2.21% |
| 2025-02-07 | 10.02 | 10.18 | 9.76 | 9.97 | 9.84 | qfq | 95,645,877 | 952,347,897 | 2.26% |
| 2025-02-06 | 8.88 | 9.75 | 8.87 | 9.75 | 9.62 | qfq | 65,535,454 | 620,086,678 | 10.05% |
| 2025-02-05 | 8.82 | 8.96 | 8.74 | 8.86 | 8.74 | qfq | 19,930,375 | 176,733,201 | 1.96% |
| 2025-01-27 | 8.88 | 8.94 | 8.69 | 8.69 | 8.58 | qfq | 17,566,700 | 153,979,472 | -1.36% |
| 2025-01-24 | 8.75 | 8.88 | 8.74 | 8.81 | 8.69 | qfq | 19,491,400 | 171,627,818 | 0.00% |
| 2025-01-23 | 8.76 | 9.09 | 8.76 | 8.81 | 8.69 | qfq | 31,471,192 | 281,178,610 | 1.26% |
| 2025-01-22 | 8.95 | 8.99 | 8.67 | 8.70 | 8.58 | qfq | 24,709,900 | 216,947,475 | -3.44% |
| 2025-01-21 | 9.02 | 9.12 | 8.88 | 9.01 | 8.89 | qfq | 23,472,515 | 211,153,512 | 0.00% |
| 2025-01-20 | 9.00 | 9.27 | 8.95 | 9.01 | 8.89 | qfq | 34,927,700 | 316,687,477 | -0.11% |
| 2025-01-17 | 8.99 | 9.07 | 8.78 | 9.02 | 8.90 | qfq | 34,907,308 | 311,521,422 | 0.89% |
| 2025-01-16 | 9.19 | 9.24 | 8.83 | 8.94 | 8.82 | qfq | 52,290,013 | 471,630,201 | -2.72% |
| 2025-01-15 | 9.16 | 9.49 | 9.06 | 9.19 | 9.07 | qfq | 74,546,356 | 691,387,236 | 0.00% |
| 2025-01-14 | 8.70 | 9.47 | 8.69 | 9.19 | 9.07 | qfq | 92,380,074 | 835,474,477 | 3.49% |
| 2025-01-13 | 8.38 | 9.26 | 8.37 | 8.88 | 8.76 | qfq | 102,339,859 | 899,288,871 | 3.26% |
| 2025-01-10 | 7.80 | 8.60 | 7.80 | 8.60 | 8.49 | qfq | 72,945,445 | 613,003,241 | 9.97% |
| 2025-01-09 | 7.81 | 7.92 | 7.71 | 7.82 | 7.72 | qfq | 13,382,600 | 104,678,251 | 0.13% |
| 2025-01-08 | 7.89 | 7.92 | 7.64 | 7.81 | 7.71 | qfq | 15,474,071 | 120,434,774 | -1.51% |
| 2025-01-07 | 7.90 | 7.95 | 7.85 | 7.93 | 7.83 | qfq | 10,692,200 | 84,466,220 | 0.51% |
| 2025-01-06 | 7.88 | 8.03 | 7.84 | 7.89 | 7.79 | qfq | 12,064,800 | 95,472,485 | 0.25% |
| 2025-01-03 | 8.11 | 8.15 | 7.85 | 7.87 | 7.77 | qfq | 18,325,309 | 146,428,117 | -2.72% |
| 2025-01-02 | 8.40 | 8.43 | 8.01 | 8.09 | 7.98 | qfq | 26,727,709 | 219,999,614 | -4.82% |
| 2024-12-31 | 8.72 | 8.79 | 8.48 | 8.50 | 8.39 | qfq | 21,126,695 | 181,906,128 | -2.86% |
| 2024-12-30 | 8.90 | 8.95 | 8.68 | 8.75 | 8.63 | qfq | 24,172,759 | 211,774,049 | -1.13% |
| 2024-12-27 | 8.55 | 8.95 | 8.50 | 8.85 | 8.73 | qfq | 41,892,055 | 366,854,915 | 4.36% |
| 2024-12-26 | 8.55 | 8.59 | 8.47 | 8.48 | 8.37 | qfq | 17,895,267 | 152,476,293 | -1.28% |
| 2024-12-25 | 8.70 | 8.74 | 8.49 | 8.59 | 8.40 | qfq | 24,208,316 | 207,725,646 | -2.05% |
| 2024-12-24 | 8.60 | 8.95 | 8.56 | 8.77 | 8.58 | qfq | 42,755,144 | 374,307,909 | 3.79% |
| 2024-12-23 | 8.54 | 8.69 | 8.41 | 8.45 | 8.26 | qfq | 27,425,800 | 234,503,362 | -0.94% |
| 2024-12-20 | 8.54 | 8.61 | 8.46 | 8.53 | 8.34 | qfq | 17,869,400 | 152,308,557 | 0.12% |
| 2024-12-19 | 8.44 | 8.62 | 8.38 | 8.52 | 8.33 | qfq | 19,246,905 | 163,537,977 | -0.35% |
| 2024-12-18 | 8.59 | 8.67 | 8.52 | 8.55 | 8.36 | qfq | 19,649,415 | 168,737,564 | 0.35% |
| 2024-12-17 | 8.65 | 8.73 | 8.50 | 8.52 | 8.33 | qfq | 26,544,738 | 227,841,044 | -1.50% |
| 2024-12-16 | 8.81 | 8.88 | 8.55 | 8.65 | 8.46 | qfq | 42,595,249 | 369,537,016 | -2.48% |
| 2024-12-13 | 9.01 | 9.19 | 8.87 | 8.87 | 8.67 | qfq | 63,111,939 | 567,096,139 | -2.95% |
| 2024-12-12 | 9.09 | 9.28 | 8.91 | 9.14 | 8.94 | qfq | 71,138,644 | 644,529,926 | 0.66% |
| 2024-12-11 | 8.75 | 9.33 | 8.68 | 9.08 | 8.88 | qfq | 94,684,596 | 859,346,761 | 2.83% |
| 2024-12-10 | 9.01 | 9.66 | 8.79 | 8.83 | 8.64 | qfq | 130,167,374 | 1,185,045,541 | 0.57% |
| 2024-12-09 | 8.15 | 8.78 | 8.09 | 8.78 | 8.59 | qfq | 53,400,985 | 459,269,621 | 10.03% |
| 2024-12-06 | 7.95 | 8.01 | 7.90 | 7.98 | 7.80 | qfq | 16,013,158 | 127,513,664 | 1.01% |
| 2024-12-05 | 7.84 | 7.97 | 7.80 | 7.90 | 7.73 | qfq | 13,584,205 | 106,907,856 | 1.02% |
| 2024-12-04 | 7.87 | 7.92 | 7.80 | 7.82 | 7.65 | qfq | 11,422,360 | 89,654,124 | -0.76% |
| 2024-12-03 | 7.89 | 7.92 | 7.82 | 7.88 | 7.71 | qfq | 10,152,945 | 79,818,832 | -0.13% |
| 2024-12-02 | 7.82 | 7.91 | 7.82 | 7.89 | 7.72 | qfq | 13,772,260 | 108,383,239 | 1.02% |
| 2024-11-29 | 7.75 | 7.84 | 7.71 | 7.81 | 7.64 | qfq | 10,005,638 | 77,939,363 | 0.77% |
| 2024-11-28 | 7.80 | 7.83 | 7.73 | 7.75 | 7.58 | qfq | 10,474,003 | 81,480,310 | -0.51% |
| 2024-11-27 | 7.71 | 7.80 | 7.58 | 7.79 | 7.62 | qfq | 11,236,133 | 86,547,102 | 0.78% |
| 2024-11-26 | 7.77 | 7.79 | 7.69 | 7.73 | 7.56 | qfq | 10,548,573 | 81,536,630 | -0.51% |
| 2024-11-25 | 7.81 | 7.82 | 7.68 | 7.77 | 7.60 | qfq | 11,419,360 | 88,501,627 | -0.51% |
| 2024-11-22 | 8.04 | 8.04 | 7.80 | 7.81 | 7.64 | qfq | 16,163,317 | 128,315,592 | -2.86% |
| 2024-11-21 | 8.05 | 8.08 | 7.95 | 8.04 | 7.86 | qfq | 9,291,657 | 74,503,633 | -0.37% |
| 2024-11-20 | 8.00 | 8.09 | 7.96 | 8.07 | 7.89 | qfq | 11,267,550 | 90,591,747 | 1.00% |
| 2024-11-19 | 7.98 | 8.03 | 7.89 | 7.99 | 7.81 | qfq | 12,015,000 | 95,523,910 | 0.50% |
| 2024-11-18 | 7.96 | 8.09 | 7.90 | 7.95 | 7.77 | qfq | 14,689,410 | 117,419,536 | 0.25% |
| 2024-11-15 | 7.98 | 8.07 | 7.93 | 7.93 | 7.76 | qfq | 12,652,613 | 101,295,005 | -1.12% |
| 2024-11-14 | 8.18 | 8.21 | 8.00 | 8.02 | 7.84 | qfq | 15,988,895 | 129,230,449 | -2.31% |
| 2024-11-13 | 8.22 | 8.29 | 8.11 | 8.21 | 8.03 | qfq | 14,720,424 | 120,371,288 | -0.36% |
| 2024-11-12 | 8.42 | 8.43 | 8.18 | 8.24 | 8.06 | qfq | 24,800,838 | 206,313,726 | -2.02% |
| 2024-11-11 | 8.35 | 8.43 | 8.26 | 8.41 | 8.22 | qfq | 28,706,517 | 239,927,975 | 0.96% |
| 2024-11-08 | 8.31 | 8.36 | 8.21 | 8.33 | 8.15 | qfq | 30,171,198 | 250,248,818 | 0.60% |
| 2024-11-07 | 8.21 | 8.30 | 8.13 | 8.28 | 8.10 | qfq | 25,207,720 | 207,072,571 | -0.12% |
| 2024-11-06 | 8.32 | 8.37 | 8.19 | 8.29 | 8.11 | qfq | 25,654,654 | 212,377,137 | -0.12% |
| 2024-11-05 | 8.06 | 8.30 | 8.05 | 8.30 | 8.12 | qfq | 27,421,484 | 225,548,260 | 3.23% |
| 2024-11-04 | 7.93 | 8.05 | 7.91 | 8.04 | 7.86 | qfq | 14,046,417 | 112,352,542 | 1.26% |
| 2024-11-01 | 8.01 | 8.07 | 7.82 | 7.94 | 7.76 | qfq | 18,285,602 | 145,109,494 | -1.24% |
| 2024-10-31 | 8.01 | 8.05 | 7.93 | 8.04 | 7.86 | qfq | 15,254,961 | 122,163,315 | 0.75% |
| 2024-10-30 | 7.92 | 8.05 | 7.90 | 7.98 | 7.80 | qfq | 14,722,836 | 117,493,453 | 0.76% |
| 2024-10-29 | 8.08 | 8.12 | 7.92 | 7.92 | 7.75 | qfq | 18,425,400 | 147,245,105 | -1.86% |
| 2024-10-28 | 7.98 | 8.11 | 7.96 | 8.07 | 7.89 | qfq | 22,594,057 | 181,530,896 | 1.64% |
| 2024-10-25 | 7.88 | 7.95 | 7.85 | 7.94 | 7.76 | qfq | 15,269,077 | 120,709,539 | 0.25% |
| 2024-10-24 | 7.97 | 8.01 | 7.90 | 7.92 | 7.75 | qfq | 12,014,697 | 95,312,730 | -1.25% |
| 2024-10-23 | 7.90 | 8.12 | 7.89 | 8.02 | 7.84 | qfq | 21,602,610 | 173,274,839 | 1.39% |
| 2024-10-22 | 7.97 | 7.97 | 7.86 | 7.91 | 7.74 | qfq | 15,112,600 | 119,363,506 | -0.75% |
| 2024-10-21 | 7.95 | 8.05 | 7.87 | 7.97 | 7.79 | qfq | 19,650,335 | 156,652,426 | 1.40% |
| 2024-10-18 | 7.69 | 7.97 | 7.59 | 7.86 | 7.69 | qfq | 21,809,314 | 169,682,686 | 2.08% |
| 2024-10-17 | 7.77 | 7.86 | 7.68 | 7.70 | 7.53 | qfq | 12,669,127 | 98,486,949 | -1.03% |
| 2024-10-16 | 7.75 | 7.91 | 7.72 | 7.78 | 7.61 | qfq | 14,429,300 | 112,579,875 | -1.02% |
| 2024-10-15 | 7.83 | 7.98 | 7.71 | 7.86 | 7.69 | qfq | 20,044,812 | 157,867,892 | 0.13% |
| 2024-10-14 | 7.73 | 7.93 | 7.65 | 7.85 | 7.68 | qfq | 19,485,328 | 152,272,419 | 3.02% |
| 2024-10-11 | 7.95 | 7.95 | 7.55 | 7.62 | 7.45 | qfq | 17,579,409 | 135,588,297 | -4.27% |
| 2024-10-10 | 7.99 | 8.11 | 7.77 | 7.96 | 7.78 | qfq | 22,559,966 | 179,601,349 | 1.02% |
| 2024-10-09 | 8.30 | 8.30 | 7.85 | 7.88 | 7.71 | qfq | 33,220,907 | 266,688,341 | -5.97% |
| 2024-10-08 | 8.69 | 8.69 | 7.98 | 8.38 | 8.20 | qfq | 48,388,229 | 405,073,066 | 6.08% |
| 2024-09-30 | 7.60 | 7.94 | 7.45 | 7.90 | 7.73 | qfq | 36,452,121 | 281,262,864 | 8.37% |
| 2024-09-27 | 7.10 | 7.30 | 7.09 | 7.29 | 7.13 | qfq | 14,468,800 | 104,119,474 | 3.70% |
| 2024-09-26 | 6.88 | 7.03 | 6.83 | 7.03 | 6.87 | qfq | 16,629,193 | 115,706,838 | 2.33% |
| 2024-09-25 | 6.80 | 7.01 | 6.80 | 6.87 | 6.72 | qfq | 15,872,045 | 109,771,764 | 1.18% |
| 2024-09-24 | 6.61 | 6.79 | 6.61 | 6.79 | 6.64 | qfq | 12,313,382 | 82,909,279 | 2.88% |
| 2024-09-23 | 6.59 | 6.64 | 6.56 | 6.60 | 6.45 | qfq | 5,589,128 | 36,937,646 | 0.15% |
| 2024-09-20 | 6.59 | 6.63 | 6.53 | 6.59 | 6.44 | qfq | 5,172,900 | 34,004,923 | -0.60% |
| 2024-09-19 | 6.53 | 6.64 | 6.46 | 6.63 | 6.48 | qfq | 7,458,710 | 49,092,615 | 2.00% |
| 2024-09-18 | 6.49 | 6.52 | 6.39 | 6.50 | 6.36 | qfq | 6,143,014 | 39,628,434 | 0.15% |
| 2024-09-13 | 6.55 | 6.55 | 6.48 | 6.49 | 6.35 | qfq | 6,242,000 | 40,587,740 | -0.31% |
| 2024-09-12 | 6.51 | 6.60 | 6.51 | 6.51 | 6.37 | qfq | 5,263,691 | 34,473,985 | 0.15% |
| 2024-09-11 | 6.57 | 6.57 | 6.48 | 6.50 | 6.36 | qfq | 5,539,377 | 36,066,775 | -1.07% |
| 2024-09-10 | 6.64 | 6.65 | 6.44 | 6.57 | 6.43 | qfq | 8,650,086 | 56,645,604 | -0.61% |
| 2024-09-09 | 6.64 | 6.65 | 6.57 | 6.61 | 6.46 | qfq | 7,864,094 | 52,001,509 | -0.60% |
| 2024-09-06 | 6.67 | 6.71 | 6.63 | 6.65 | 6.50 | qfq | 8,611,128 | 57,435,565 | -0.15% |
| 2024-09-05 | 6.62 | 6.69 | 6.62 | 6.66 | 6.51 | qfq | 5,277,700 | 35,112,071 | 0.60% |
| 2024-09-04 | 6.64 | 6.68 | 6.61 | 6.62 | 6.47 | qfq | 6,418,500 | 42,600,157 | -0.60% |
| 2024-09-03 | 6.63 | 6.70 | 6.62 | 6.66 | 6.51 | qfq | 6,757,804 | 45,011,913 | 0.76% |
| 2024-09-02 | 6.72 | 6.73 | 6.61 | 6.61 | 6.46 | qfq | 13,200,632 | 87,887,634 | -1.78% |
| 2024-08-30 | 6.66 | 6.83 | 6.62 | 6.73 | 6.58 | qfq | 12,166,800 | 82,005,230 | 1.20% |
| 2024-08-29 | 6.61 | 6.71 | 6.57 | 6.65 | 6.50 | qfq | 9,682,502 | 64,411,565 | 0.30% |
| 2024-08-28 | 6.61 | 6.67 | 6.59 | 6.63 | 6.48 | qfq | 9,973,080 | 66,061,336 | 0.00% |
| 2024-08-27 | 6.74 | 6.74 | 6.59 | 6.63 | 6.48 | qfq | 11,239,779 | 74,686,103 | -1.78% |
| 2024-08-26 | 6.83 | 6.85 | 6.70 | 6.75 | 6.60 | qfq | 13,093,879 | 88,332,101 | -1.46% |
| 2024-08-23 | 6.91 | 6.98 | 6.77 | 6.85 | 6.70 | qfq | 12,139,500 | 83,329,293 | -1.58% |
| 2024-08-22 | 7.36 | 7.37 | 6.93 | 6.96 | 6.81 | qfq | 22,318,412 | 157,629,863 | -6.07% |
| 2024-08-21 | 7.35 | 7.46 | 7.34 | 7.41 | 7.25 | qfq | 6,041,593 | 44,832,067 | 0.54% |
| 2024-08-20 | 7.49 | 7.52 | 7.35 | 7.37 | 7.21 | qfq | 6,342,900 | 46,947,864 | -1.86% |
| 2024-08-19 | 7.46 | 7.59 | 7.46 | 7.51 | 7.34 | qfq | 6,290,091 | 47,368,882 | 0.40% |
| 2024-08-16 | 7.52 | 7.52 | 7.44 | 7.48 | 7.31 | qfq | 5,696,400 | 42,633,579 | -0.13% |
| 2024-08-15 | 7.45 | 7.58 | 7.44 | 7.49 | 7.32 | qfq | 6,027,200 | 45,226,870 | 0.13% |
| 2024-08-14 | 7.60 | 7.62 | 7.47 | 7.48 | 7.31 | qfq | 5,925,300 | 44,566,889 | -1.84% |
| 2024-08-13 | 7.53 | 7.62 | 7.50 | 7.62 | 7.45 | qfq | 7,380,691 | 55,758,155 | 1.20% |
| 2024-08-12 | 7.55 | 7.60 | 7.50 | 7.53 | 7.36 | qfq | 6,935,938 | 52,298,098 | -0.40% |
| 2024-08-09 | 7.63 | 7.68 | 7.54 | 7.56 | 7.39 | qfq | 6,686,616 | 50,775,974 | -1.05% |
| 2024-08-08 | 7.64 | 7.70 | 7.54 | 7.64 | 7.47 | qfq | 10,618,409 | 81,031,197 | -0.39% |
| 2024-08-07 | 7.61 | 7.74 | 7.60 | 7.67 | 7.50 | qfq | 10,863,696 | 83,418,140 | 0.26% |
| 2024-08-06 | 7.48 | 7.70 | 7.48 | 7.65 | 7.48 | qfq | 11,612,617 | 88,560,156 | 2.41% |
| 2024-08-05 | 7.55 | 7.70 | 7.46 | 7.47 | 7.31 | qfq | 14,702,080 | 111,589,348 | -1.71% |
| 2024-08-02 | 7.50 | 7.69 | 7.46 | 7.60 | 7.43 | qfq | 14,010,769 | 106,622,472 | 0.93% |
| 2024-08-01 | 7.49 | 7.63 | 7.47 | 7.53 | 7.36 | qfq | 13,012,169 | 98,218,660 | 0.67% |
| 2024-07-31 | 7.34 | 7.50 | 7.34 | 7.48 | 7.31 | qfq | 13,547,950 | 100,901,912 | 1.63% |
| 2024-07-30 | 7.29 | 7.38 | 7.25 | 7.36 | 7.20 | qfq | 10,118,127 | 74,071,344 | 0.96% |
| 2024-07-29 | 7.21 | 7.41 | 7.20 | 7.29 | 7.13 | qfq | 15,166,409 | 111,002,056 | 1.25% |
| 2024-07-26 | 7.03 | 7.23 | 7.03 | 7.20 | 7.04 | qfq | 12,394,900 | 88,735,138 | 2.27% |
| 2024-07-25 | 7.02 | 7.09 | 6.96 | 7.04 | 6.88 | qfq | 7,561,845 | 53,142,468 | 0.28% |
| 2024-07-24 | 6.96 | 7.11 | 6.95 | 7.02 | 6.87 | qfq | 9,066,971 | 63,611,280 | 0.86% |
| 2024-07-23 | 7.03 | 7.09 | 6.96 | 6.96 | 6.81 | qfq | 7,845,900 | 55,220,767 | -1.14% |
| 2024-07-22 | 7.04 | 7.11 | 7.02 | 7.04 | 6.88 | qfq | 9,264,217 | 65,392,748 | -0.56% |
| 2024-07-19 | 6.98 | 7.12 | 6.96 | 7.08 | 6.92 | qfq | 9,831,169 | 69,122,902 | 1.00% |
| 2024-07-18 | 6.81 | 7.03 | 6.74 | 7.01 | 6.86 | qfq | 10,220,266 | 70,478,108 | 2.34% |
| 2024-07-17 | 6.86 | 6.87 | 6.79 | 6.85 | 6.70 | qfq | 7,827,700 | 53,420,114 | 0.00% |
| 2024-07-16 | 6.85 | 6.88 | 6.81 | 6.85 | 6.70 | qfq | 5,696,413 | 38,979,676 | 0.15% |
| 2024-07-15 | 6.96 | 7.01 | 6.82 | 6.84 | 6.69 | qfq | 11,150,965 | 76,802,606 | -2.01% |
| 2024-07-12 | 6.97 | 7.03 | 6.94 | 6.98 | 6.83 | qfq | 6,122,700 | 42,796,133 | 0.00% |
| 2024-07-11 | 6.87 | 6.99 | 6.83 | 6.98 | 6.83 | qfq | 12,269,763 | 84,944,666 | -0.14% |
| 2024-07-10 | 6.98 | 7.05 | 6.95 | 6.99 | 6.59 | qfq | 8,546,559 | 59,784,633 | -0.43% |
| 2024-07-09 | 7.00 | 7.03 | 6.85 | 7.02 | 6.62 | qfq | 14,444,461 | 100,398,193 | -0.14% |
| 2024-07-08 | 7.09 | 7.10 | 6.94 | 7.03 | 6.63 | qfq | 11,958,559 | 83,801,853 | -0.85% |
| 2024-07-05 | 7.04 | 7.11 | 6.96 | 7.09 | 6.69 | qfq | 7,456,138 | 52,511,637 | 0.57% |
| 2024-07-04 | 7.21 | 7.23 | 7.03 | 7.05 | 6.65 | qfq | 8,152,601 | 57,783,109 | -2.22% |
| 2024-07-03 | 7.23 | 7.23 | 7.17 | 7.21 | 6.80 | qfq | 4,947,100 | 35,595,246 | -0.28% |
| 2024-07-02 | 7.23 | 7.28 | 7.20 | 7.23 | 6.82 | qfq | 5,818,392 | 42,117,045 | -0.41% |
| 2024-07-01 | 7.20 | 7.27 | 7.14 | 7.26 | 6.85 | qfq | 7,334,207 | 52,915,807 | 0.83% |
| 2024-06-28 | 7.07 | 7.26 | 7.05 | 7.20 | 6.79 | qfq | 11,243,692 | 81,000,057 | 1.84% |
| 2024-06-27 | 7.18 | 7.18 | 7.04 | 7.07 | 6.67 | qfq | 7,436,825 | 52,697,644 | -1.67% |
| 2024-06-26 | 7.09 | 7.20 | 7.05 | 7.19 | 6.78 | qfq | 5,915,192 | 42,133,076 | 1.27% |
| 2024-06-25 | 7.17 | 7.23 | 7.06 | 7.10 | 6.70 | qfq | 7,365,318 | 52,595,926 | -0.42% |
| 2024-06-24 | 7.29 | 7.30 | 7.12 | 7.13 | 6.72 | qfq | 9,612,765 | 69,084,402 | -2.60% |
| 2024-06-21 | 7.35 | 7.40 | 7.32 | 7.32 | 6.90 | qfq | 5,641,050 | 41,494,784 | -0.68% |
| 2024-06-20 | 7.55 | 7.56 | 7.34 | 7.37 | 6.95 | qfq | 9,759,582 | 72,428,672 | -2.64% |
| 2024-06-19 | 7.66 | 7.66 | 7.56 | 7.57 | 7.14 | qfq | 5,592,144 | 42,475,435 | -0.92% |
| 2024-06-18 | 7.61 | 7.66 | 7.56 | 7.64 | 7.20 | qfq | 7,363,111 | 56,166,469 | 0.92% |
| 2024-06-17 | 7.71 | 7.76 | 7.56 | 7.57 | 7.14 | qfq | 16,433,638 | 125,866,092 | -2.57% |
| 2024-06-14 | 7.71 | 7.78 | 7.66 | 7.77 | 7.33 | qfq | 10,845,604 | 83,720,941 | 0.13% |
| 2024-06-13 | 7.80 | 7.83 | 7.70 | 7.76 | 7.32 | qfq | 8,687,900 | 67,414,617 | -0.39% |
| 2024-06-12 | 7.69 | 7.82 | 7.67 | 7.79 | 7.35 | qfq | 9,040,969 | 70,277,446 | 1.04% |
| 2024-06-11 | 7.65 | 7.74 | 7.63 | 7.71 | 7.27 | qfq | 8,100,050 | 62,177,364 | 0.00% |
| 2024-06-07 | 7.68 | 7.77 | 7.65 | 7.71 | 7.27 | qfq | 9,160,210 | 70,609,982 | 1.05% |
| 2024-06-06 | 7.88 | 7.88 | 7.60 | 7.63 | 7.19 | qfq | 14,434,838 | 111,205,778 | -2.55% |
| 2024-06-05 | 7.81 | 8.00 | 7.81 | 7.83 | 7.38 | qfq | 12,272,504 | 97,217,819 | -0.25% |
| 2024-06-04 | 7.85 | 7.86 | 7.76 | 7.85 | 7.40 | qfq | 7,278,709 | 56,865,912 | 0.38% |
| 2024-06-03 | 7.91 | 7.98 | 7.78 | 7.82 | 7.37 | qfq | 10,705,554 | 84,349,705 | -1.01% |
| 2024-05-31 | 7.82 | 7.94 | 7.81 | 7.90 | 7.45 | qfq | 9,870,563 | 77,823,073 | 1.28% |
| 2024-05-30 | 7.77 | 7.85 | 7.71 | 7.80 | 7.36 | qfq | 7,265,900 | 56,684,560 | 0.26% |
| 2024-05-29 | 7.79 | 7.85 | 7.74 | 7.78 | 7.34 | qfq | 7,655,300 | 59,690,363 | 0.26% |
| 2024-05-28 | 7.87 | 7.87 | 7.75 | 7.76 | 7.32 | qfq | 12,303,130 | 96,034,524 | -1.40% |
| 2024-05-27 | 7.93 | 7.97 | 7.76 | 7.87 | 7.42 | qfq | 10,681,446 | 83,709,056 | -0.63% |
| 2024-05-24 | 7.94 | 8.02 | 7.92 | 7.92 | 7.47 | qfq | 9,712,215 | 77,357,674 | -0.88% |
| 2024-05-23 | 8.06 | 8.20 | 7.98 | 7.99 | 7.53 | qfq | 14,032,357 | 113,185,705 | -1.11% |
| 2024-05-22 | 8.12 | 8.13 | 8.03 | 8.08 | 7.62 | qfq | 9,606,100 | 77,525,093 | -0.37% |
| 2024-05-21 | 8.18 | 8.21 | 8.10 | 8.11 | 7.65 | qfq | 10,183,100 | 83,076,878 | -0.98% |
| 2024-05-20 | 8.10 | 8.23 | 8.09 | 8.19 | 7.72 | qfq | 13,038,600 | 106,599,910 | 1.11% |
| 2024-05-17 | 8.03 | 8.10 | 8.00 | 8.10 | 7.64 | qfq | 8,270,836 | 66,575,110 | 1.12% |
| 2024-05-16 | 8.09 | 8.12 | 8.00 | 8.01 | 7.55 | qfq | 8,367,400 | 67,477,559 | -0.74% |
| 2024-05-15 | 8.11 | 8.13 | 8.06 | 8.07 | 7.61 | qfq | 8,132,300 | 65,853,074 | -0.49% |
| 2024-05-14 | 8.11 | 8.19 | 8.10 | 8.11 | 7.65 | qfq | 8,055,200 | 65,634,082 | -0.25% |
| 2024-05-13 | 8.12 | 8.21 | 8.05 | 8.13 | 7.67 | qfq | 12,310,500 | 100,088,345 | -0.61% |
| 2024-05-10 | 8.17 | 8.22 | 8.10 | 8.18 | 7.71 | qfq | 11,140,653 | 90,856,357 | -0.12% |
| 2024-05-09 | 8.05 | 8.19 | 8.05 | 8.19 | 7.72 | qfq | 12,490,117 | 101,755,815 | 1.49% |
| 2024-05-08 | 8.14 | 8.22 | 8.07 | 8.07 | 7.61 | qfq | 12,449,268 | 101,324,174 | -1.10% |
| 2024-05-07 | 8.10 | 8.17 | 8.03 | 8.16 | 7.69 | qfq | 17,150,741 | 139,359,334 | 0.99% |
| 2024-05-06 | 8.05 | 8.13 | 8.02 | 8.08 | 7.62 | qfq | 16,500,607 | 133,159,366 | 1.00% |
| 2024-04-30 | 8.05 | 8.10 | 7.94 | 8.00 | 7.54 | qfq | 14,322,249 | 114,593,599 | -0.50% |
| 2024-04-29 | 7.92 | 8.07 | 7.92 | 8.04 | 7.58 | qfq | 16,226,887 | 129,948,915 | 1.01% |
| 2024-04-26 | 7.82 | 7.98 | 7.80 | 7.96 | 7.51 | qfq | 14,180,528 | 112,251,274 | 0.63% |
| 2024-04-25 | 8.00 | 8.04 | 7.88 | 7.91 | 7.46 | qfq | 11,589,400 | 92,230,054 | -1.13% |
| 2024-04-24 | 7.93 | 8.02 | 7.84 | 8.00 | 7.54 | qfq | 11,983,016 | 95,313,184 | 0.63% |
| 2024-04-23 | 7.87 | 8.04 | 7.86 | 7.95 | 7.50 | qfq | 16,654,906 | 132,612,008 | 0.76% |
| 2024-04-22 | 7.97 | 8.08 | 7.89 | 7.89 | 7.44 | qfq | 18,992,374 | 151,697,871 | -0.50% |
| 2024-04-19 | 7.72 | 7.93 | 7.70 | 7.93 | 7.48 | qfq | 14,870,492 | 116,739,657 | 2.19% |
| 2024-04-18 | 7.77 | 7.87 | 7.72 | 7.76 | 7.32 | qfq | 14,719,289 | 114,731,244 | -0.13% |
| 2024-04-17 | 7.58 | 7.80 | 7.58 | 7.77 | 7.33 | qfq | 16,472,000 | 127,283,860 | 2.91% |
| 2024-04-16 | 7.88 | 7.89 | 7.53 | 7.55 | 7.12 | qfq | 16,492,377 | 127,351,612 | -4.31% |
| 2024-04-15 | 7.80 | 7.97 | 7.65 | 7.89 | 7.44 | qfq | 15,134,510 | 118,890,356 | 2.07% |
| 2024-04-12 | 7.72 | 7.86 | 7.71 | 7.73 | 7.29 | qfq | 7,445,998 | 58,010,783 | -0.26% |
| 2024-04-11 | 7.67 | 7.87 | 7.60 | 7.75 | 7.31 | qfq | 8,346,281 | 64,803,600 | 1.17% |
| 2024-04-10 | 7.76 | 7.82 | 7.58 | 7.66 | 7.22 | qfq | 7,843,117 | 60,281,037 | -1.67% |
| 2024-04-09 | 7.78 | 7.85 | 7.74 | 7.79 | 7.35 | qfq | 6,814,466 | 53,088,965 | 0.13% |
| 2024-04-08 | 7.92 | 7.94 | 7.78 | 7.78 | 7.34 | qfq | 9,007,563 | 70,842,186 | -1.64% |
| 2024-04-03 | 7.96 | 8.01 | 7.91 | 7.91 | 7.46 | qfq | 12,584,160 | 100,236,788 | -1.00% |
| 2024-04-02 | 7.98 | 8.06 | 7.95 | 7.99 | 7.53 | qfq | 11,994,335 | 96,082,577 | 0.13% |
| 2024-04-01 | 7.80 | 7.99 | 7.79 | 7.98 | 7.52 | qfq | 12,026,157 | 95,547,360 | 2.18% |
| 2024-03-29 | 7.70 | 7.81 | 7.63 | 7.81 | 7.36 | qfq | 9,035,802 | 69,752,756 | 1.96% |
| 2024-03-28 | 7.45 | 7.71 | 7.43 | 7.66 | 7.22 | qfq | 9,815,734 | 74,783,607 | 3.23% |
| 2024-03-27 | 7.67 | 7.67 | 7.40 | 7.42 | 7.00 | qfq | 9,184,202 | 69,454,416 | -3.39% |
| 2024-03-26 | 7.69 | 7.75 | 7.59 | 7.68 | 7.24 | qfq | 8,531,900 | 65,494,998 | -0.52% |
| 2024-03-25 | 7.83 | 7.93 | 7.71 | 7.72 | 7.28 | qfq | 8,935,200 | 70,092,665 | -2.03% |
| 2024-03-22 | 8.04 | 8.04 | 7.85 | 7.88 | 7.43 | qfq | 11,037,910 | 87,401,790 | -2.35% |
| 2024-03-21 | 7.97 | 8.07 | 7.93 | 8.07 | 7.61 | qfq | 13,916,300 | 111,514,154 | 1.13% |
| 2024-03-20 | 7.95 | 7.98 | 7.92 | 7.98 | 7.52 | qfq | 8,055,230 | 64,082,598 | 0.38% |
| 2024-03-19 | 7.99 | 8.01 | 7.94 | 7.95 | 7.50 | qfq | 11,855,734 | 94,495,519 | -0.38% |
| 2024-03-18 | 7.91 | 7.99 | 7.91 | 7.98 | 7.52 | qfq | 12,041,744 | 95,898,578 | 0.88% |
| 2024-03-15 | 7.87 | 7.94 | 7.79 | 7.91 | 7.46 | qfq | 8,004,310 | 62,799,240 | 0.51% |
| 2024-03-14 | 7.95 | 8.02 | 7.83 | 7.87 | 7.42 | qfq | 11,299,585 | 89,497,897 | -1.25% |
| 2024-03-13 | 8.05 | 8.09 | 7.93 | 7.97 | 7.52 | qfq | 11,865,426 | 95,027,015 | -0.75% |
| 2024-03-12 | 8.02 | 8.07 | 7.96 | 8.03 | 7.57 | qfq | 11,403,755 | 91,489,814 | 0.12% |
| 2024-03-11 | 7.95 | 8.03 | 7.94 | 8.02 | 7.56 | qfq | 8,531,000 | 68,257,009 | 0.75% |
| 2024-03-08 | 7.95 | 8.02 | 7.86 | 7.96 | 7.51 | qfq | 10,369,200 | 82,205,465 | -0.62% |
| 2024-03-07 | 8.02 | 8.20 | 7.98 | 8.01 | 7.55 | qfq | 13,952,329 | 112,622,292 | -0.62% |
| 2024-03-06 | 8.02 | 8.09 | 7.99 | 8.06 | 7.60 | qfq | 10,048,100 | 80,676,096 | -0.37% |
| 2024-03-05 | 7.98 | 8.12 | 7.95 | 8.09 | 7.63 | qfq | 12,218,300 | 98,681,979 | 1.13% |
| 2024-03-04 | 8.06 | 8.09 | 7.97 | 8.00 | 7.54 | qfq | 12,363,000 | 99,098,074 | -1.23% |
| 2024-03-01 | 8.00 | 8.11 | 7.95 | 8.10 | 7.64 | qfq | 12,807,415 | 102,999,984 | 1.50% |
| 2024-02-29 | 7.68 | 7.98 | 7.66 | 7.98 | 7.52 | qfq | 14,378,059 | 113,451,783 | 3.10% |
| 2024-02-28 | 7.90 | 8.00 | 7.74 | 7.74 | 7.30 | qfq | 17,676,588 | 139,763,766 | -2.27% |
| 2024-02-27 | 7.81 | 7.92 | 7.77 | 7.92 | 7.47 | qfq | 12,508,226 | 98,186,335 | 1.02% |
| 2024-02-26 | 7.83 | 7.93 | 7.78 | 7.84 | 7.39 | qfq | 14,586,451 | 114,532,849 | 0.77% |
| 2024-02-23 | 7.70 | 7.79 | 7.65 | 7.78 | 7.34 | qfq | 11,228,767 | 86,747,207 | 1.04% |
| 2024-02-22 | 7.65 | 7.71 | 7.57 | 7.70 | 7.26 | qfq | 13,118,682 | 100,309,126 | 0.79% |
| 2024-02-21 | 7.60 | 7.82 | 7.56 | 7.64 | 7.20 | qfq | 11,020,855 | 85,008,989 | -0.26% |
| 2024-02-20 | 7.64 | 7.67 | 7.54 | 7.66 | 7.22 | qfq | 8,666,373 | 66,031,640 | 0.26% |
| 2024-02-19 | 7.80 | 7.82 | 7.57 | 7.64 | 7.20 | qfq | 17,574,424 | 135,078,832 | -1.16% |
| 2024-02-08 | 7.75 | 8.02 | 7.71 | 7.73 | 7.29 | qfq | 23,369,836 | 184,434,142 | 0.65% |
| 2024-02-07 | 7.17 | 7.77 | 7.17 | 7.68 | 7.24 | qfq | 28,224,721 | 215,036,344 | 7.56% |
| 2024-02-06 | 6.55 | 7.17 | 6.51 | 7.14 | 6.73 | qfq | 15,034,652 | 103,301,335 | 5.78% |
| 2024-02-05 | 6.83 | 6.99 | 6.33 | 6.75 | 6.36 | qfq | 17,812,360 | 118,350,957 | -1.75% |
| 2024-02-02 | 7.17 | 7.27 | 6.77 | 6.87 | 6.48 | qfq | 14,023,300 | 98,292,948 | -4.58% |
| 2024-02-01 | 7.28 | 7.36 | 7.11 | 7.20 | 6.79 | qfq | 9,691,957 | 70,018,938 | -1.37% |
| 2024-01-31 | 7.49 | 7.52 | 7.29 | 7.30 | 6.88 | qfq | 10,483,981 | 77,349,579 | -3.18% |
| 2024-01-30 | 7.58 | 7.73 | 7.52 | 7.54 | 7.11 | qfq | 7,890,543 | 59,991,825 | -1.31% |
| 2024-01-29 | 7.73 | 7.81 | 7.63 | 7.64 | 7.20 | qfq | 8,138,023 | 62,656,022 | -1.16% |
| 2024-01-26 | 7.69 | 7.82 | 7.64 | 7.73 | 7.29 | qfq | 8,500,812 | 65,820,735 | 0.65% |
| 2024-01-25 | 7.28 | 7.69 | 7.28 | 7.68 | 7.24 | qfq | 11,272,640 | 84,841,275 | 5.49% |
| 2024-01-24 | 7.15 | 7.30 | 7.04 | 7.28 | 6.86 | qfq | 11,070,058 | 79,612,568 | 2.25% |
| 2024-01-23 | 7.09 | 7.19 | 7.02 | 7.12 | 6.71 | qfq | 8,024,300 | 57,176,386 | 0.28% |
| 2024-01-22 | 7.48 | 7.52 | 7.07 | 7.10 | 6.70 | qfq | 9,214,374 | 67,228,234 | -5.08% |
| 2024-01-19 | 7.58 | 7.59 | 7.47 | 7.48 | 7.05 | qfq | 5,193,175 | 39,083,120 | -1.32% |
| 2024-01-18 | 7.66 | 7.67 | 7.38 | 7.58 | 7.15 | qfq | 10,659,754 | 80,014,786 | -1.69% |
| 2024-01-17 | 7.81 | 7.86 | 7.71 | 7.71 | 7.27 | qfq | 5,117,800 | 39,905,329 | -1.53% |
| 2024-01-16 | 7.91 | 7.91 | 7.75 | 7.83 | 7.38 | qfq | 8,134,900 | 63,647,383 | -1.01% |
| 2024-01-15 | 8.01 | 8.01 | 7.89 | 7.91 | 7.46 | qfq | 6,705,887 | 53,194,662 | -1.37% |
| 2024-01-12 | 8.01 | 8.10 | 7.99 | 8.02 | 7.56 | qfq | 5,081,000 | 40,849,683 | -0.12% |
| 2024-01-11 | 7.87 | 8.06 | 7.87 | 8.03 | 7.57 | qfq | 6,184,521 | 49,419,862 | 1.77% |
| 2024-01-10 | 7.97 | 8.01 | 7.85 | 7.89 | 7.44 | qfq | 5,689,375 | 45,088,259 | -1.13% |
| 2024-01-09 | 8.00 | 8.07 | 7.94 | 7.98 | 7.52 | qfq | 7,957,600 | 63,572,217 | -0.37% |
| 2024-01-08 | 8.22 | 8.23 | 8.00 | 8.01 | 7.55 | qfq | 8,515,062 | 68,742,861 | -3.03% |
| 2024-01-05 | 8.37 | 8.41 | 8.20 | 8.26 | 7.79 | qfq | 5,795,505 | 48,103,130 | -1.31% |
| 2024-01-04 | 8.38 | 8.43 | 8.35 | 8.37 | 7.89 | qfq | 7,018,600 | 58,884,080 | -0.24% |
| 2024-01-03 | 8.38 | 8.42 | 8.34 | 8.39 | 7.91 | qfq | 5,321,704 | 44,614,314 | -0.12% |
| 2024-01-02 | 8.26 | 8.47 | 8.26 | 8.40 | 7.92 | qfq | 10,812,712 | 90,949,664 | 1.69% |
| 2023-12-29 | 8.22 | 8.29 | 8.18 | 8.26 | 7.79 | qfq | 5,070,608 | 41,868,092 | 0.98% |
| 2023-12-28 | 8.06 | 8.22 | 8.04 | 8.18 | 7.71 | qfq | 5,888,402 | 48,030,860 | 1.24% |
| 2023-12-27 | 8.07 | 8.10 | 8.00 | 8.08 | 7.62 | qfq | 4,196,402 | 33,760,267 | 0.25% |
| 2023-12-26 | 8.17 | 8.18 | 8.00 | 8.06 | 7.60 | qfq | 5,831,241 | 47,000,336 | -1.10% |
| 2023-12-25 | 8.09 | 8.20 | 8.07 | 8.15 | 7.69 | qfq | 7,851,040 | 64,074,573 | 0.62% |
| 2023-12-22 | 8.09 | 8.17 | 8.04 | 8.10 | 7.64 | qfq | 7,433,000 | 60,199,105 | 0.50% |
| 2023-12-21 | 7.99 | 8.09 | 7.88 | 8.06 | 7.60 | qfq | 8,886,900 | 71,140,894 | 0.62% |
| 2023-12-20 | 8.17 | 8.19 | 7.99 | 8.01 | 7.55 | qfq | 7,152,700 | 57,782,760 | -1.96% |
| 2023-12-19 | 8.27 | 8.28 | 8.12 | 8.17 | 7.70 | qfq | 7,131,432 | 58,311,085 | -1.21% |
| 2023-12-18 | 8.43 | 8.44 | 8.23 | 8.27 | 7.80 | qfq | 8,339,801 | 69,242,367 | -1.90% |
| 2023-12-15 | 8.45 | 8.49 | 8.38 | 8.43 | 7.95 | qfq | 6,889,100 | 58,095,016 | -0.24% |
| 2023-12-14 | 8.52 | 8.55 | 8.44 | 8.45 | 7.97 | qfq | 5,067,349 | 43,020,783 | -0.47% |
| 2023-12-13 | 8.50 | 8.56 | 8.46 | 8.49 | 8.01 | qfq | 5,026,052 | 42,796,154 | -0.35% |
| 2023-12-12 | 8.45 | 8.56 | 8.43 | 8.52 | 8.03 | qfq | 6,255,668 | 53,330,617 | 0.71% |
| 2023-12-11 | 8.34 | 8.49 | 8.25 | 8.46 | 7.98 | qfq | 8,603,536 | 72,206,623 | 1.44% |
| 2023-12-08 | 8.48 | 8.51 | 8.33 | 8.34 | 7.86 | qfq | 8,973,520 | 75,530,521 | -1.77% |
| 2023-12-07 | 8.50 | 8.57 | 8.42 | 8.49 | 8.01 | qfq | 5,645,101 | 47,768,097 | -0.35% |
| 2023-12-06 | 8.54 | 8.58 | 8.51 | 8.52 | 8.03 | qfq | 5,898,181 | 50,356,499 | -0.47% |
| 2023-12-05 | 8.70 | 8.70 | 8.55 | 8.56 | 8.07 | qfq | 6,488,688 | 55,913,489 | -1.50% |
| 2023-12-04 | 8.70 | 8.77 | 8.69 | 8.69 | 8.19 | qfq | 5,566,200 | 48,603,429 | -0.11% |
| 2023-12-01 | 8.60 | 8.73 | 8.59 | 8.70 | 8.20 | qfq | 5,470,803 | 47,315,253 | 1.05% |
| 2023-11-30 | 8.67 | 8.72 | 8.58 | 8.61 | 8.12 | qfq | 5,043,300 | 43,591,059 | -0.69% |
| 2023-11-29 | 8.75 | 8.75 | 8.66 | 8.67 | 8.18 | qfq | 4,394,954 | 38,196,076 | -0.69% |
| 2023-11-28 | 8.67 | 8.75 | 8.65 | 8.73 | 8.23 | qfq | 4,477,160 | 38,955,540 | 0.46% |
| 2023-11-27 | 8.64 | 8.70 | 8.60 | 8.69 | 8.19 | qfq | 5,518,160 | 47,751,845 | 0.70% |
| 2023-11-24 | 8.75 | 8.80 | 8.62 | 8.63 | 8.14 | qfq | 5,543,900 | 48,108,847 | -1.37% |
| 2023-11-23 | 8.66 | 8.77 | 8.66 | 8.75 | 8.25 | qfq | 4,471,098 | 39,000,664 | 0.81% |
| 2023-11-22 | 8.77 | 8.80 | 8.68 | 8.68 | 8.18 | qfq | 4,474,602 | 39,089,191 | -1.25% |
| 2023-11-21 | 8.80 | 8.86 | 8.76 | 8.79 | 8.29 | qfq | 7,624,402 | 67,130,391 | 0.00% |
| 2023-11-20 | 8.67 | 8.82 | 8.67 | 8.79 | 8.29 | qfq | 7,739,446 | 67,916,182 | 1.27% |
| 2023-11-17 | 8.66 | 8.71 | 8.64 | 8.68 | 8.18 | qfq | 4,048,700 | 35,126,048 | 0.12% |
| 2023-11-16 | 8.75 | 8.77 | 8.66 | 8.67 | 8.18 | qfq | 5,918,436 | 51,595,747 | -1.03% |
| 2023-11-15 | 8.83 | 8.87 | 8.70 | 8.76 | 8.26 | qfq | 9,786,806 | 85,638,738 | -0.34% |
| 2023-11-14 | 8.77 | 8.90 | 8.76 | 8.79 | 8.29 | qfq | 13,812,881 | 122,050,394 | 0.46% |
| 2023-11-13 | 8.63 | 8.78 | 8.59 | 8.75 | 8.25 | qfq | 11,212,578 | 97,593,421 | 1.51% |
| 2023-11-10 | 8.58 | 8.64 | 8.53 | 8.62 | 8.13 | qfq | 4,217,200 | 36,218,857 | 0.47% |
| 2023-11-09 | 8.62 | 8.66 | 8.56 | 8.58 | 8.09 | qfq | 4,802,336 | 41,279,970 | -0.69% |
| 2023-11-08 | 8.67 | 8.69 | 8.60 | 8.64 | 8.15 | qfq | 6,581,200 | 56,843,646 | -0.23% |
| 2023-11-07 | 8.70 | 8.72 | 8.61 | 8.66 | 8.17 | qfq | 5,810,898 | 50,298,393 | -0.57% |
| 2023-11-06 | 8.58 | 8.72 | 8.58 | 8.71 | 8.21 | qfq | 7,787,600 | 67,535,747 | 1.63% |
| 2023-11-03 | 8.43 | 8.67 | 8.42 | 8.57 | 8.08 | qfq | 8,935,903 | 76,714,245 | 1.42% |
| 2023-11-02 | 8.65 | 8.68 | 8.42 | 8.45 | 7.97 | qfq | 7,818,138 | 66,619,522 | -2.09% |
| 2023-11-01 | 8.62 | 8.70 | 8.61 | 8.63 | 8.14 | qfq | 7,096,387 | 61,327,841 | 0.00% |
| 2023-10-31 | 8.59 | 8.72 | 8.58 | 8.63 | 8.14 | qfq | 6,016,875 | 51,964,022 | 0.23% |
| 2023-10-30 | 8.48 | 8.65 | 8.46 | 8.61 | 8.12 | qfq | 9,308,639 | 79,963,809 | 1.06% |
| 2023-10-27 | 8.49 | 8.56 | 8.45 | 8.52 | 8.03 | qfq | 8,305,022 | 70,553,071 | -0.23% |
| 2023-10-26 | 8.50 | 8.61 | 8.17 | 8.54 | 8.05 | qfq | 13,712,998 | 115,046,836 | -1.04% |
| 2023-10-25 | 8.58 | 8.71 | 8.58 | 8.63 | 8.14 | qfq | 5,532,005 | 47,839,507 | 0.94% |
| 2023-10-24 | 8.65 | 8.67 | 8.46 | 8.55 | 8.06 | qfq | 7,364,971 | 62,844,991 | -0.47% |
| 2023-10-23 | 8.53 | 8.81 | 8.40 | 8.59 | 8.10 | qfq | 9,649,352 | 83,465,288 | 0.35% |
| 2023-10-20 | 8.61 | 8.65 | 8.54 | 8.56 | 8.07 | qfq | 6,019,793 | 51,701,675 | -0.47% |
| 2023-10-19 | 8.76 | 8.78 | 8.60 | 8.60 | 8.11 | qfq | 8,173,500 | 70,957,489 | -1.71% |
| 2023-10-18 | 8.96 | 8.98 | 8.74 | 8.75 | 8.25 | qfq | 6,470,036 | 57,043,270 | -2.56% |
| 2023-10-17 | 8.93 | 9.05 | 8.83 | 8.98 | 8.47 | qfq | 9,816,763 | 87,709,940 | 1.58% |
| 2023-10-16 | 8.79 | 8.91 | 8.73 | 8.84 | 8.34 | qfq | 8,421,081 | 74,407,980 | 0.91% |
| 2023-10-13 | 8.87 | 8.89 | 8.75 | 8.76 | 8.26 | qfq | 6,571,041 | 57,843,694 | -1.46% |
| 2023-10-12 | 8.84 | 8.92 | 8.84 | 8.89 | 8.38 | qfq | 6,165,400 | 54,820,987 | 0.68% |
| 2023-10-11 | 8.89 | 8.92 | 8.82 | 8.83 | 8.33 | qfq | 6,554,800 | 58,160,169 | -0.67% |
| 2023-10-10 | 8.92 | 8.97 | 8.85 | 8.89 | 8.38 | qfq | 5,982,300 | 53,251,232 | -0.11% |
| 2023-10-09 | 8.87 | 8.99 | 8.87 | 8.90 | 8.39 | qfq | 7,042,129 | 62,858,681 | 0.45% |
| 2023-09-28 | 8.85 | 8.90 | 8.83 | 8.86 | 8.35 | qfq | 4,788,651 | 42,437,511 | 0.34% |
| 2023-09-27 | 8.79 | 8.86 | 8.79 | 8.83 | 8.33 | qfq | 5,682,121 | 50,188,725 | 0.23% |
| 2023-09-26 | 8.90 | 8.93 | 8.80 | 8.81 | 8.31 | qfq | 6,244,379 | 55,217,078 | -0.90% |
| 2023-09-25 | 9.01 | 9.01 | 8.87 | 8.89 | 8.38 | qfq | 5,742,204 | 51,289,733 | -1.33% |
| 2023-09-22 | 8.89 | 9.02 | 8.88 | 9.01 | 8.50 | qfq | 4,762,389 | 42,669,125 | 1.35% |
| 2023-09-21 | 8.92 | 8.99 | 8.89 | 8.89 | 8.38 | qfq | 4,399,477 | 39,294,461 | -0.45% |
| 2023-09-20 | 8.98 | 9.01 | 8.93 | 8.93 | 8.42 | qfq | 4,690,300 | 42,047,014 | -0.56% |
| 2023-09-19 | 9.06 | 9.08 | 8.92 | 8.98 | 8.47 | qfq | 5,896,579 | 52,995,698 | -1.10% |
| 2023-09-18 | 9.05 | 9.10 | 8.99 | 9.08 | 8.56 | qfq | 5,335,980 | 48,281,567 | 0.11% |
| 2023-09-15 | 9.07 | 9.12 | 9.05 | 9.07 | 8.55 | qfq | 4,683,200 | 42,507,432 | 0.22% |
| 2023-09-14 | 9.09 | 9.13 | 9.03 | 9.05 | 8.53 | qfq | 4,411,133 | 40,030,184 | -0.66% |
| 2023-09-13 | 9.16 | 9.16 | 9.03 | 9.11 | 8.59 | qfq | 6,414,481 | 58,189,826 | -0.33% |
| 2023-09-12 | 9.13 | 9.18 | 9.10 | 9.14 | 8.62 | qfq | 4,630,280 | 42,322,984 | 0.22% |
| 2023-09-11 | 9.09 | 9.13 | 9.04 | 9.12 | 8.60 | qfq | 7,618,863 | 69,294,791 | 0.55% |
| 2023-09-08 | 9.00 | 9.12 | 8.97 | 9.07 | 8.55 | qfq | 6,774,724 | 61,382,697 | 0.89% |
| 2023-09-07 | 9.08 | 9.16 | 8.99 | 8.99 | 8.48 | qfq | 6,720,021 | 61,000,900 | -1.43% |
| 2023-09-06 | 9.01 | 9.16 | 8.95 | 9.12 | 8.60 | qfq | 8,057,501 | 73,224,917 | 1.11% |
| 2023-09-05 | 9.08 | 9.10 | 9.00 | 9.02 | 8.51 | qfq | 6,129,425 | 55,436,615 | -0.66% |
| 2023-09-04 | 8.98 | 9.09 | 8.97 | 9.08 | 8.56 | qfq | 8,192,077 | 74,024,267 | 1.11% |
| 2023-09-01 | 8.89 | 9.00 | 8.85 | 8.98 | 8.47 | qfq | 7,895,941 | 70,407,066 | 1.24% |
| 2023-08-31 | 8.91 | 8.93 | 8.83 | 8.87 | 8.36 | qfq | 6,870,373 | 60,983,079 | -0.45% |
| 2023-08-30 | 8.92 | 9.03 | 8.90 | 8.91 | 8.40 | qfq | 8,156,260 | 72,964,845 | 0.00% |
| 2023-08-29 | 8.82 | 8.96 | 8.80 | 8.91 | 8.40 | qfq | 11,656,354 | 103,678,396 | 1.14% |
| 2023-08-28 | 9.05 | 9.20 | 8.80 | 8.81 | 8.31 | qfq | 13,998,600 | 125,410,687 | 0.80% |
| 2023-08-25 | 8.74 | 8.88 | 8.70 | 8.74 | 8.24 | qfq | 11,069,734 | 97,262,918 | -0.91% |
| 2023-08-24 | 9.13 | 9.13 | 8.70 | 8.82 | 8.32 | qfq | 26,217,266 | 231,316,731 | -4.13% |
| 2023-08-23 | 9.28 | 9.35 | 9.19 | 9.20 | 8.68 | qfq | 7,764,500 | 71,842,163 | -1.08% |
| 2023-08-22 | 9.24 | 9.37 | 9.17 | 9.30 | 8.77 | qfq | 8,230,758 | 76,435,366 | 0.65% |
| 2023-08-21 | 9.31 | 9.43 | 9.24 | 9.24 | 8.71 | qfq | 8,536,992 | 79,585,074 | -0.65% |
| 2023-08-18 | 9.38 | 9.45 | 9.29 | 9.30 | 8.77 | qfq | 7,431,400 | 69,784,837 | -1.06% |
| 2023-08-17 | 9.20 | 9.41 | 9.13 | 9.40 | 8.86 | qfq | 9,773,307 | 91,008,058 | 2.29% |
| 2023-08-16 | 9.24 | 9.27 | 9.19 | 9.19 | 8.67 | qfq | 4,782,658 | 44,131,267 | -0.54% |
| 2023-08-15 | 9.28 | 9.31 | 9.18 | 9.24 | 8.71 | qfq | 6,829,972 | 63,138,866 | -0.43% |
| 2023-08-14 | 9.28 | 9.35 | 9.22 | 9.28 | 8.75 | qfq | 7,184,824 | 66,670,864 | -0.32% |
| 2023-08-11 | 9.41 | 9.43 | 9.28 | 9.31 | 8.78 | qfq | 7,035,500 | 65,840,553 | -1.06% |
| 2023-08-10 | 9.46 | 9.50 | 9.38 | 9.41 | 8.87 | qfq | 7,255,776 | 68,396,014 | -0.53% |
| 2023-08-09 | 9.42 | 9.51 | 9.41 | 9.46 | 8.92 | qfq | 7,010,000 | 66,255,765 | 0.21% |
| 2023-08-08 | 9.58 | 9.58 | 9.37 | 9.44 | 8.90 | qfq | 13,065,997 | 123,401,076 | -1.15% |
| 2023-08-07 | 9.64 | 9.68 | 9.54 | 9.55 | 9.01 | qfq | 9,661,200 | 92,722,159 | -1.04% |
| 2023-08-04 | 9.70 | 9.74 | 9.63 | 9.65 | 9.10 | qfq | 7,582,899 | 73,472,000 | -0.21% |
| 2023-08-03 | 9.65 | 9.70 | 9.62 | 9.67 | 9.12 | qfq | 5,570,698 | 53,858,415 | 0.00% |
| 2023-08-02 | 9.73 | 9.79 | 9.64 | 9.67 | 9.12 | qfq | 8,146,755 | 78,979,025 | -0.72% |
| 2023-08-01 | 9.76 | 9.77 | 9.62 | 9.74 | 9.18 | qfq | 11,744,800 | 113,911,675 | -0.20% |
| 2023-07-31 | 9.73 | 9.86 | 9.70 | 9.76 | 9.20 | qfq | 12,987,684 | 127,212,374 | 0.21% |
| 2023-07-28 | 9.67 | 9.75 | 9.59 | 9.74 | 9.18 | qfq | 10,796,000 | 104,516,610 | 0.41% |
| 2023-07-27 | 9.76 | 9.90 | 9.69 | 9.70 | 9.15 | qfq | 10,305,746 | 100,871,863 | -0.61% |
| 2023-07-26 | 9.90 | 9.90 | 9.74 | 9.76 | 9.20 | qfq | 7,216,531 | 70,690,704 | -1.11% |
| 2023-07-25 | 9.86 | 9.93 | 9.80 | 9.87 | 9.31 | qfq | 8,132,672 | 80,242,750 | 0.82% |
| 2023-07-24 | 9.76 | 9.92 | 9.72 | 9.79 | 9.23 | qfq | 7,868,400 | 77,316,916 | 0.10% |
| 2023-07-21 | 9.94 | 9.98 | 9.71 | 9.78 | 9.22 | qfq | 13,899,900 | 136,251,533 | -1.71% |
| 2023-07-20 | 10.10 | 10.20 | 9.91 | 9.95 | 9.38 | qfq | 12,174,419 | 122,357,570 | -2.07% |
| 2023-07-19 | 10.09 | 10.20 | 10.04 | 10.16 | 9.58 | qfq | 15,040,965 | 152,402,710 | 0.20% |
| 2023-07-18 | 9.86 | 10.20 | 9.83 | 10.14 | 9.56 | qfq | 22,693,712 | 228,925,458 | 2.42% |
| 2023-07-17 | 9.73 | 9.94 | 9.63 | 9.90 | 9.34 | qfq | 14,285,096 | 140,733,170 | 1.75% |