RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中材国际600970.SH
最近收盘价7.412026-07-17
最近交易日2026-07-17
成交量（股）24,301,390
成交额（元）182,148,571
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-11 | cash_dividend | 0.48 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-12 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-05 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.49 | 7.61 | 7.40 | 7.41 | 7.41 | qfq | 24,301,390 | 182,148,571 | -1.07% |
| 2026-07-16 | 7.53 | 7.60 | 7.42 | 7.49 | 7.49 | qfq | 17,824,800 | 133,486,520 | -0.66% |
| 2026-07-15 | 7.32 | 7.56 | 7.29 | 7.54 | 7.54 | qfq | 22,646,926 | 169,427,915 | 3.01% |
| 2026-07-14 | 7.25 | 7.33 | 7.19 | 7.32 | 7.32 | qfq | 18,297,533 | 133,055,771 | 0.83% |
| 2026-07-13 | 7.23 | 7.30 | 7.19 | 7.26 | 7.26 | qfq | 15,054,189 | 109,075,473 | 0.28% |
| 2026-07-10 | 7.15 | 7.33 | 7.06 | 7.24 | 7.24 | qfq | 20,472,361 | 147,755,660 | 1.26% |
| 2026-07-09 | 7.18 | 7.19 | 7.05 | 7.15 | 7.15 | qfq | 18,721,702 | 133,302,219 | 0.14% |
| 2026-07-08 | 7.15 | 7.33 | 7.11 | 7.14 | 7.14 | qfq | 18,378,337 | 132,076,783 | -0.14% |
| 2026-07-07 | 7.40 | 7.44 | 7.13 | 7.15 | 7.15 | qfq | 21,238,745 | 153,911,238 | -2.99% |
| 2026-07-06 | 7.33 | 7.41 | 7.24 | 7.37 | 7.37 | qfq | 20,353,098 | 148,851,319 | 0.82% |
| 2026-07-03 | 7.15 | 7.40 | 7.15 | 7.31 | 7.31 | qfq | 20,575,919 | 150,242,997 | 1.67% |
| 2026-07-02 | 7.04 | 7.26 | 6.98 | 7.19 | 7.19 | qfq | 31,588,467 | 224,917,540 | 1.99% |
| 2026-07-01 | 7.15 | 7.16 | 7.00 | 7.05 | 7.05 | qfq | 28,235,503 | 199,815,616 | -1.12% |
| 2026-06-30 | 7.30 | 7.36 | 7.06 | 7.13 | 7.13 | qfq | 20,288,800 | 144,580,896 | -2.19% |
| 2026-06-29 | 7.27 | 7.40 | 7.10 | 7.29 | 7.29 | qfq | 20,402,565 | 148,294,809 | 0.00% |
| 2026-06-26 | 7.61 | 7.65 | 7.28 | 7.29 | 7.29 | qfq | 26,554,619 | 197,393,978 | -4.58% |
| 2026-06-25 | 7.76 | 7.83 | 7.58 | 7.64 | 7.64 | qfq | 22,342,168 | 170,911,898 | -1.80% |
| 2026-06-24 | 7.88 | 7.98 | 7.76 | 7.78 | 7.78 | qfq | 13,839,296 | 108,637,414 | -0.89% |
| 2026-06-23 | 8.00 | 8.15 | 7.84 | 7.85 | 7.85 | qfq | 17,671,648 | 141,008,836 | -2.97% |
| 2026-06-22 | 8.07 | 8.10 | 7.61 | 8.09 | 8.09 | qfq | 30,517,770 | 239,681,843 | -0.98% |
| 2026-06-18 | 8.52 | 8.56 | 8.15 | 8.17 | 8.17 | qfq | 26,271,346 | 217,193,444 | -4.78% |
| 2026-06-17 | 8.62 | 8.69 | 8.41 | 8.58 | 8.58 | qfq | 25,072,344 | 213,909,185 | -0.46% |
| 2026-06-16 | 8.54 | 8.69 | 8.37 | 8.62 | 8.62 | qfq | 23,416,666 | 201,319,021 | 1.06% |
| 2026-06-15 | 8.53 | 8.71 | 8.45 | 8.53 | 8.53 | qfq | 20,614,015 | 176,566,361 | 1.55% |
| 2026-06-12 | 8.38 | 8.49 | 8.29 | 8.40 | 8.40 | qfq | 19,027,747 | 159,627,500 | 0.84% |
| 2026-06-11 | 8.50 | 8.52 | 8.16 | 8.33 | 8.33 | qfq | 26,699,714 | 222,000,319 | -7.65% |
| 2026-06-10 | 8.86 | 9.05 | 8.86 | 9.02 | 8.54 | qfq | 19,484,851 | 174,844,128 | 1.12% |
| 2026-06-09 | 8.80 | 8.93 | 8.80 | 8.92 | 8.45 | qfq | 13,181,657 | 117,104,115 | 1.59% |
| 2026-06-08 | 8.94 | 8.96 | 8.74 | 8.78 | 8.31 | qfq | 23,013,646 | 203,707,444 | -2.98% |
| 2026-06-05 | 9.00 | 9.19 | 8.97 | 9.05 | 8.57 | qfq | 26,346,543 | 239,795,950 | 0.56% |
| 2026-06-04 | 8.96 | 9.07 | 8.92 | 9.00 | 8.52 | qfq | 21,459,080 | 193,044,109 | 0.67% |
| 2026-06-03 | 8.95 | 9.04 | 8.84 | 8.94 | 8.46 | qfq | 19,160,300 | 171,687,337 | -0.22% |
| 2026-06-02 | 8.96 | 9.02 | 8.91 | 8.96 | 8.48 | qfq | 16,886,600 | 151,347,573 | -0.22% |
| 2026-06-01 | 8.87 | 9.02 | 8.79 | 8.98 | 8.50 | qfq | 22,596,919 | 202,211,186 | 1.24% |
| 2026-05-29 | 8.70 | 9.01 | 8.68 | 8.87 | 8.40 | qfq | 32,085,601 | 285,205,175 | 1.95% |
| 2026-05-28 | 8.78 | 8.81 | 8.60 | 8.70 | 8.24 | qfq | 19,359,133 | 168,171,324 | -0.91% |
| 2026-05-27 | 8.82 | 8.84 | 8.67 | 8.78 | 8.31 | qfq | 18,912,111 | 165,241,559 | -0.79% |
| 2026-05-26 | 8.73 | 8.86 | 8.61 | 8.85 | 8.38 | qfq | 20,946,950 | 183,514,324 | 0.80% |
| 2026-05-25 | 8.70 | 8.86 | 8.64 | 8.78 | 8.31 | qfq | 22,715,270 | 198,848,171 | 2.45% |
| 2026-05-22 | 8.52 | 8.59 | 8.47 | 8.57 | 8.11 | qfq | 14,979,086 | 127,839,182 | 1.18% |
| 2026-05-21 | 8.66 | 8.78 | 8.47 | 8.47 | 8.02 | qfq | 23,388,718 | 202,000,247 | -2.19% |
| 2026-05-20 | 8.68 | 8.75 | 8.52 | 8.66 | 8.20 | qfq | 23,728,162 | 204,715,691 | -0.35% |
| 2026-05-19 | 8.67 | 8.69 | 8.58 | 8.69 | 8.23 | qfq | 19,616,306 | 169,358,562 | 0.70% |
| 2026-05-18 | 8.79 | 8.79 | 8.55 | 8.63 | 8.17 | qfq | 23,130,481 | 199,997,893 | -1.71% |
| 2026-05-15 | 8.91 | 8.94 | 8.75 | 8.78 | 8.31 | qfq | 26,383,940 | 233,339,920 | -1.46% |
| 2026-05-14 | 9.12 | 9.15 | 8.90 | 8.91 | 8.44 | qfq | 34,620,695 | 310,456,446 | -2.30% |
| 2026-05-13 | 9.18 | 9.23 | 9.08 | 9.12 | 8.63 | qfq | 23,875,974 | 218,169,665 | -0.55% |
| 2026-05-12 | 9.24 | 9.30 | 9.12 | 9.17 | 8.68 | qfq | 28,363,369 | 260,803,369 | -0.86% |
| 2026-05-11 | 9.26 | 9.31 | 9.21 | 9.25 | 8.76 | qfq | 30,183,440 | 279,058,681 | -0.11% |
| 2026-05-08 | 9.40 | 9.50 | 9.21 | 9.26 | 8.77 | qfq | 52,920,135 | 491,676,231 | -3.24% |
| 2026-05-07 | 9.41 | 9.61 | 9.41 | 9.57 | 9.06 | qfq | 44,047,815 | 420,478,354 | 2.35% |
| 2026-05-06 | 9.34 | 9.38 | 9.26 | 9.35 | 8.85 | qfq | 37,399,309 | 348,433,878 | 0.21% |
| 2026-04-30 | 9.45 | 9.45 | 9.20 | 9.33 | 8.83 | qfq | 37,109,651 | 344,789,436 | -1.79% |
| 2026-04-29 | 9.69 | 9.69 | 9.39 | 9.50 | 8.99 | qfq | 57,642,117 | 546,983,458 | -4.81% |
| 2026-04-28 | 9.96 | 10.03 | 9.91 | 9.98 | 9.45 | qfq | 16,238,100 | 162,036,792 | 0.20% |
| 2026-04-27 | 10.10 | 10.13 | 9.94 | 9.96 | 9.43 | qfq | 22,229,232 | 222,143,268 | -1.58% |
| 2026-04-24 | 10.12 | 10.18 | 10.06 | 10.12 | 9.58 | qfq | 14,145,385 | 143,075,699 | -0.10% |
| 2026-04-23 | 10.18 | 10.26 | 10.07 | 10.13 | 9.59 | qfq | 21,780,000 | 221,207,435 | -0.88% |
| 2026-04-22 | 10.43 | 10.43 | 10.18 | 10.22 | 9.68 | qfq | 22,972,001 | 235,599,226 | -2.29% |
| 2026-04-21 | 10.48 | 10.54 | 10.40 | 10.46 | 9.90 | qfq | 19,318,638 | 202,203,980 | -0.19% |
| 2026-04-20 | 10.57 | 10.76 | 10.47 | 10.48 | 9.92 | qfq | 26,815,439 | 283,819,383 | -0.76% |
| 2026-04-17 | 10.62 | 10.66 | 10.41 | 10.56 | 10.00 | qfq | 18,021,448 | 190,023,003 | -0.09% |
| 2026-04-16 | 10.51 | 10.65 | 10.44 | 10.57 | 10.01 | qfq | 20,682,618 | 217,798,667 | 0.00% |
| 2026-04-15 | 10.42 | 10.83 | 10.40 | 10.57 | 10.01 | qfq | 29,441,221 | 313,873,632 | 1.44% |
| 2026-04-14 | 10.20 | 10.48 | 10.13 | 10.42 | 9.87 | qfq | 28,788,756 | 298,150,596 | 2.46% |
| 2026-04-13 | 10.68 | 10.73 | 10.15 | 10.17 | 9.63 | qfq | 42,309,451 | 434,547,643 | -5.92% |
| 2026-04-10 | 11.15 | 11.19 | 10.78 | 10.81 | 10.23 | qfq | 33,491,050 | 364,770,942 | -2.17% |
| 2026-04-09 | 11.00 | 11.27 | 11.00 | 11.05 | 10.46 | qfq | 37,081,424 | 411,789,155 | -1.60% |
| 2026-04-08 | 10.86 | 11.27 | 10.86 | 11.23 | 10.63 | qfq | 60,075,069 | 667,678,232 | 5.84% |
| 2026-04-07 | 10.40 | 10.66 | 10.40 | 10.61 | 10.05 | qfq | 25,392,228 | 268,651,332 | 1.53% |
| 2026-04-03 | 10.52 | 10.56 | 10.28 | 10.45 | 9.89 | qfq | 20,945,194 | 218,008,720 | -0.67% |
| 2026-04-02 | 10.41 | 10.63 | 10.28 | 10.52 | 9.96 | qfq | 27,214,675 | 285,170,026 | 1.35% |
| 2026-04-01 | 10.68 | 10.96 | 10.30 | 10.38 | 9.83 | qfq | 28,414,851 | 300,099,779 | 0.48% |
| 2026-03-31 | 10.35 | 10.49 | 10.31 | 10.33 | 9.78 | qfq | 16,373,850 | 169,901,158 | -0.19% |
| 2026-03-30 | 9.94 | 10.43 | 9.85 | 10.35 | 9.80 | qfq | 34,893,241 | 354,864,427 | 3.29% |
| 2026-03-27 | 10.13 | 10.23 | 9.99 | 10.02 | 9.49 | qfq | 24,331,382 | 244,932,503 | -2.05% |
| 2026-03-26 | 10.21 | 10.42 | 10.15 | 10.23 | 9.69 | qfq | 23,518,449 | 242,298,824 | -0.58% |
| 2026-03-25 | 10.20 | 10.32 | 10.10 | 10.29 | 9.74 | qfq | 19,117,317 | 195,867,586 | 0.88% |
| 2026-03-24 | 9.89 | 10.20 | 9.86 | 10.20 | 9.66 | qfq | 30,146,936 | 303,008,214 | 4.72% |
| 2026-03-23 | 10.03 | 10.20 | 9.65 | 9.74 | 9.22 | qfq | 27,638,514 | 273,208,486 | -4.23% |
| 2026-03-20 | 10.26 | 10.38 | 10.17 | 10.17 | 9.63 | qfq | 15,727,266 | 161,210,752 | -0.29% |
| 2026-03-19 | 10.28 | 10.37 | 10.15 | 10.20 | 9.66 | qfq | 16,951,528 | 173,568,797 | -2.11% |
| 2026-03-18 | 10.65 | 10.71 | 10.23 | 10.42 | 9.87 | qfq | 29,644,333 | 308,336,174 | -2.07% |
| 2026-03-17 | 10.99 | 10.99 | 10.61 | 10.64 | 10.07 | qfq | 16,792,300 | 180,859,590 | -2.21% |
| 2026-03-16 | 11.29 | 11.37 | 10.83 | 10.88 | 10.30 | qfq | 23,139,680 | 255,033,551 | -4.14% |
| 2026-03-13 | 11.40 | 11.61 | 11.31 | 11.35 | 10.75 | qfq | 18,274,127 | 209,233,484 | -0.44% |
| 2026-03-12 | 11.38 | 11.56 | 11.21 | 11.40 | 10.79 | qfq | 22,288,598 | 253,824,335 | 0.18% |
| 2026-03-11 | 11.03 | 11.41 | 10.85 | 11.38 | 10.77 | qfq | 28,668,421 | 321,347,371 | 2.89% |
| 2026-03-10 | 10.95 | 11.07 | 10.84 | 11.06 | 10.47 | qfq | 20,071,850 | 220,616,856 | 1.28% |
| 2026-03-09 | 10.90 | 11.05 | 10.68 | 10.92 | 10.34 | qfq | 24,539,150 | 267,589,950 | -1.36% |
| 2026-03-06 | 10.90 | 11.14 | 10.80 | 11.07 | 10.48 | qfq | 16,040,301 | 177,070,740 | 1.75% |
| 2026-03-05 | 10.90 | 11.09 | 10.78 | 10.88 | 10.30 | qfq | 20,345,759 | 222,108,039 | 0.46% |
| 2026-03-04 | 10.80 | 10.94 | 10.66 | 10.83 | 10.25 | qfq | 21,949,276 | 237,271,054 | -0.55% |
| 2026-03-03 | 11.16 | 11.26 | 10.85 | 10.89 | 10.31 | qfq | 21,647,500 | 238,405,400 | -2.33% |
| 2026-03-02 | 10.95 | 11.21 | 10.82 | 11.15 | 10.56 | qfq | 24,518,102 | 272,071,501 | 0.63% |
| 2026-02-27 | 11.05 | 11.22 | 10.98 | 11.08 | 10.49 | qfq | 12,850,169 | 142,326,307 | -0.18% |
| 2026-02-26 | 10.95 | 11.28 | 10.94 | 11.10 | 10.51 | qfq | 18,751,212 | 208,792,718 | 1.37% |
| 2026-02-25 | 10.90 | 11.19 | 10.89 | 10.95 | 10.37 | qfq | 23,487,614 | 259,860,695 | 0.46% |
| 2026-02-24 | 10.72 | 10.95 | 10.63 | 10.90 | 10.32 | qfq | 25,587,518 | 277,299,128 | 2.73% |
| 2026-02-13 | 10.80 | 10.82 | 10.61 | 10.61 | 10.05 | qfq | 15,648,826 | 167,069,180 | -1.76% |
| 2026-02-12 | 10.77 | 10.95 | 10.68 | 10.80 | 10.23 | qfq | 15,968,039 | 173,068,386 | 0.65% |
| 2026-02-11 | 10.66 | 10.85 | 10.65 | 10.73 | 10.16 | qfq | 15,479,798 | 166,647,912 | 0.28% |
| 2026-02-10 | 10.89 | 10.89 | 10.66 | 10.70 | 10.13 | qfq | 14,596,572 | 156,399,593 | -1.20% |
| 2026-02-09 | 10.80 | 10.90 | 10.71 | 10.83 | 10.25 | qfq | 16,252,319 | 175,703,251 | 1.12% |
| 2026-02-06 | 10.94 | 10.94 | 10.69 | 10.71 | 10.14 | qfq | 18,979,385 | 205,049,928 | -2.19% |
| 2026-02-05 | 11.00 | 11.21 | 10.90 | 10.95 | 10.37 | qfq | 21,018,699 | 231,798,465 | -0.45% |
| 2026-02-04 | 10.85 | 11.11 | 10.76 | 11.00 | 10.41 | qfq | 27,474,332 | 301,830,155 | 1.38% |
| 2026-02-03 | 10.80 | 10.89 | 10.55 | 10.85 | 10.27 | qfq | 27,037,188 | 290,646,108 | 2.36% |
| 2026-02-02 | 11.32 | 11.39 | 10.58 | 10.60 | 10.04 | qfq | 58,074,884 | 630,036,529 | -7.18% |
| 2026-01-30 | 11.25 | 11.59 | 11.11 | 11.42 | 10.81 | qfq | 41,479,045 | 470,142,539 | 1.33% |
| 2026-01-29 | 11.05 | 11.39 | 10.97 | 11.27 | 10.67 | qfq | 37,292,700 | 417,230,635 | 1.53% |
| 2026-01-28 | 10.88 | 11.24 | 10.82 | 11.10 | 10.51 | qfq | 30,372,596 | 336,744,228 | 1.46% |
| 2026-01-27 | 10.81 | 11.07 | 10.70 | 10.94 | 10.36 | qfq | 27,763,197 | 301,558,339 | 0.74% |
| 2026-01-26 | 10.75 | 11.06 | 10.73 | 10.86 | 10.28 | qfq | 31,701,159 | 344,222,285 | 0.84% |
| 2026-01-23 | 10.89 | 11.00 | 10.70 | 10.77 | 10.20 | qfq | 23,223,850 | 251,332,006 | -1.37% |
| 2026-01-22 | 10.63 | 11.02 | 10.63 | 10.92 | 10.34 | qfq | 26,465,442 | 287,118,262 | 1.20% |
| 2026-01-21 | 10.85 | 10.86 | 10.64 | 10.79 | 10.22 | qfq | 26,755,991 | 287,976,631 | -1.37% |
| 2026-01-20 | 10.66 | 10.94 | 10.57 | 10.94 | 10.36 | qfq | 34,489,421 | 372,183,994 | 3.11% |
| 2026-01-19 | 10.51 | 10.65 | 10.38 | 10.61 | 10.05 | qfq | 23,626,150 | 249,287,684 | 0.57% |
| 2026-01-16 | 10.67 | 10.91 | 10.54 | 10.55 | 9.99 | qfq | 30,734,880 | 329,165,082 | -1.03% |
| 2026-01-15 | 10.51 | 10.84 | 10.42 | 10.66 | 10.09 | qfq | 30,947,530 | 329,861,566 | 1.04% |
| 2026-01-14 | 10.55 | 10.77 | 10.47 | 10.55 | 9.99 | qfq | 42,514,839 | 451,107,332 | 0.48% |
| 2026-01-13 | 10.37 | 10.61 | 10.33 | 10.50 | 9.94 | qfq | 35,028,198 | 367,004,532 | 0.96% |
| 2026-01-12 | 10.38 | 10.59 | 10.28 | 10.40 | 9.85 | qfq | 30,139,935 | 314,732,180 | 0.19% |
| 2026-01-09 | 10.26 | 10.50 | 10.18 | 10.38 | 9.83 | qfq | 23,362,896 | 241,127,885 | 1.37% |
| 2026-01-08 | 10.23 | 10.37 | 10.11 | 10.24 | 9.70 | qfq | 22,976,140 | 235,004,523 | -0.19% |
| 2026-01-07 | 10.30 | 10.49 | 10.22 | 10.26 | 9.71 | qfq | 23,275,076 | 240,502,924 | -0.87% |
| 2026-01-06 | 10.27 | 10.38 | 10.21 | 10.35 | 9.80 | qfq | 23,820,250 | 244,975,373 | 0.78% |
| 2026-01-05 | 10.40 | 10.46 | 10.22 | 10.27 | 9.72 | qfq | 25,948,037 | 266,890,149 | -1.15% |
| 2025-12-31 | 10.30 | 10.46 | 10.26 | 10.39 | 9.84 | qfq | 17,659,922 | 183,304,703 | 0.58% |
| 2025-12-30 | 10.30 | 10.45 | 10.23 | 10.33 | 9.78 | qfq | 16,491,140 | 170,280,510 | -0.29% |
| 2025-12-29 | 10.28 | 10.51 | 10.16 | 10.36 | 9.81 | qfq | 22,240,217 | 230,815,936 | 1.27% |
| 2025-12-26 | 10.28 | 10.33 | 10.15 | 10.23 | 9.69 | qfq | 17,478,240 | 178,814,388 | -0.68% |
| 2025-12-25 | 10.48 | 10.55 | 10.28 | 10.30 | 9.75 | qfq | 20,690,202 | 214,268,639 | -2.00% |
| 2025-12-24 | 10.25 | 10.60 | 10.23 | 10.51 | 9.95 | qfq | 29,470,835 | 309,419,294 | 2.44% |
| 2025-12-23 | 10.37 | 10.41 | 10.23 | 10.26 | 9.71 | qfq | 14,875,137 | 153,139,970 | -0.39% |
| 2025-12-22 | 10.28 | 10.42 | 10.18 | 10.30 | 9.75 | qfq | 22,736,592 | 234,076,599 | 0.19% |
| 2025-12-19 | 10.15 | 10.35 | 10.13 | 10.28 | 9.73 | qfq | 30,985,889 | 318,028,845 | 0.88% |
| 2025-12-18 | 9.75 | 10.35 | 9.73 | 10.19 | 9.65 | qfq | 65,308,717 | 664,176,673 | 3.98% |
| 2025-12-17 | 9.35 | 9.84 | 9.32 | 9.80 | 9.28 | qfq | 45,522,247 | 439,130,345 | 4.59% |
| 2025-12-16 | 9.44 | 9.49 | 9.32 | 9.37 | 8.87 | qfq | 18,673,200 | 175,021,052 | -0.95% |
| 2025-12-15 | 9.28 | 9.53 | 9.27 | 9.46 | 8.96 | qfq | 22,498,520 | 212,842,218 | 1.94% |
| 2025-12-12 | 9.28 | 9.35 | 9.24 | 9.28 | 8.79 | qfq | 16,992,659 | 157,709,288 | -0.11% |
| 2025-12-11 | 9.34 | 9.40 | 9.26 | 9.29 | 8.80 | qfq | 14,489,253 | 135,024,361 | -0.54% |
| 2025-12-10 | 9.28 | 9.38 | 9.25 | 9.34 | 8.84 | qfq | 15,787,950 | 147,193,902 | 0.54% |
| 2025-12-09 | 9.56 | 9.58 | 9.28 | 9.29 | 8.80 | qfq | 24,491,175 | 230,284,410 | -2.93% |
| 2025-12-08 | 9.83 | 9.83 | 9.51 | 9.57 | 9.06 | qfq | 27,708,389 | 266,256,585 | -2.45% |
| 2025-12-05 | 9.80 | 9.82 | 9.70 | 9.81 | 9.29 | qfq | 15,985,395 | 156,063,610 | 0.82% |
| 2025-12-04 | 9.73 | 9.79 | 9.67 | 9.73 | 9.21 | qfq | 14,965,861 | 145,460,894 | -0.31% |
| 2025-12-03 | 9.65 | 9.85 | 9.61 | 9.76 | 9.24 | qfq | 30,021,925 | 293,545,152 | 0.83% |
| 2025-12-02 | 9.55 | 9.70 | 9.50 | 9.68 | 9.16 | qfq | 26,965,754 | 259,360,658 | 1.36% |
| 2025-12-01 | 9.29 | 9.60 | 9.23 | 9.55 | 9.04 | qfq | 30,732,700 | 291,125,899 | 2.58% |
| 2025-11-28 | 9.28 | 9.43 | 9.21 | 9.31 | 8.81 | qfq | 23,545,840 | 219,316,721 | 0.00% |
| 2025-11-27 | 9.39 | 9.44 | 9.20 | 9.31 | 8.81 | qfq | 35,526,131 | 330,405,634 | -2.10% |
| 2025-11-26 | 9.60 | 9.80 | 9.47 | 9.51 | 9.00 | qfq | 30,135,170 | 289,195,393 | 0.53% |
| 2025-11-25 | 9.48 | 9.54 | 9.32 | 9.46 | 8.96 | qfq | 23,336,689 | 220,178,460 | -0.21% |
| 2025-11-24 | 9.35 | 9.56 | 9.33 | 9.48 | 8.98 | qfq | 44,799,902 | 423,666,479 | 3.49% |
| 2025-11-21 | 9.23 | 9.35 | 9.15 | 9.16 | 8.67 | qfq | 18,770,550 | 173,145,295 | -1.51% |
| 2025-11-20 | 9.12 | 9.39 | 9.12 | 9.30 | 8.81 | qfq | 26,427,374 | 245,327,363 | 2.42% |
| 2025-11-19 | 9.14 | 9.15 | 9.04 | 9.08 | 8.60 | qfq | 19,224,503 | 174,967,978 | -0.66% |
| 2025-11-18 | 9.31 | 9.34 | 9.11 | 9.14 | 8.65 | qfq | 20,083,684 | 184,748,657 | -1.83% |
| 2025-11-17 | 9.45 | 9.46 | 9.28 | 9.31 | 8.81 | qfq | 19,393,155 | 180,954,675 | -1.59% |
| 2025-11-14 | 9.51 | 9.57 | 9.46 | 9.46 | 8.96 | qfq | 12,482,718 | 118,691,450 | -0.73% |
| 2025-11-13 | 9.59 | 9.61 | 9.51 | 9.53 | 9.02 | qfq | 16,240,041 | 154,989,496 | -0.31% |
| 2025-11-12 | 9.64 | 9.70 | 9.54 | 9.56 | 9.05 | qfq | 15,276,025 | 146,798,160 | -0.52% |
| 2025-11-11 | 9.68 | 9.69 | 9.59 | 9.61 | 9.10 | qfq | 16,367,420 | 157,560,869 | -0.72% |
| 2025-11-10 | 9.66 | 9.72 | 9.58 | 9.68 | 9.16 | qfq | 20,958,852 | 201,980,342 | 0.83% |
| 2025-11-07 | 9.46 | 9.72 | 9.45 | 9.60 | 9.09 | qfq | 32,780,250 | 315,361,841 | 1.05% |
| 2025-11-06 | 9.33 | 9.55 | 9.32 | 9.50 | 8.99 | qfq | 21,937,264 | 208,104,495 | 1.93% |
| 2025-11-05 | 9.30 | 9.39 | 9.28 | 9.32 | 8.82 | qfq | 21,604,804 | 201,609,022 | -0.43% |
| 2025-11-04 | 9.47 | 9.56 | 9.30 | 9.36 | 8.86 | qfq | 32,228,350 | 303,756,740 | -1.27% |
| 2025-11-03 | 9.45 | 9.56 | 9.38 | 9.48 | 8.98 | qfq | 27,314,059 | 258,983,281 | -0.42% |
| 2025-10-31 | 9.63 | 9.68 | 9.49 | 9.52 | 9.01 | qfq | 21,817,633 | 208,734,806 | -0.83% |
| 2025-10-30 | 9.58 | 9.70 | 9.53 | 9.60 | 9.09 | qfq | 22,739,600 | 218,874,198 | -0.52% |
| 2025-10-29 | 9.63 | 9.66 | 9.49 | 9.65 | 9.14 | qfq | 23,081,876 | 220,806,851 | 0.21% |
| 2025-10-28 | 9.82 | 9.87 | 9.60 | 9.63 | 9.12 | qfq | 21,667,045 | 209,909,500 | -1.63% |
| 2025-10-27 | 9.60 | 9.95 | 9.50 | 9.79 | 9.27 | qfq | 45,111,892 | 439,655,143 | 2.73% |
| 2025-10-24 | 9.46 | 9.65 | 9.45 | 9.53 | 9.02 | qfq | 25,868,263 | 246,947,309 | -0.42% |
| 2025-10-23 | 9.40 | 9.60 | 9.35 | 9.57 | 9.06 | qfq | 27,229,252 | 257,560,166 | 0.42% |
| 2025-10-22 | 9.69 | 9.86 | 9.49 | 9.53 | 9.02 | qfq | 36,108,593 | 347,074,305 | -0.10% |
| 2025-10-21 | 9.48 | 9.62 | 9.46 | 9.54 | 9.03 | qfq | 26,117,536 | 249,849,894 | 0.74% |
| 2025-10-20 | 9.42 | 9.52 | 9.21 | 9.47 | 8.97 | qfq | 41,258,596 | 387,592,250 | 0.96% |
| 2025-10-17 | 9.44 | 9.50 | 9.36 | 9.38 | 8.88 | qfq | 28,793,123 | 271,560,820 | -0.42% |
| 2025-10-16 | 9.35 | 9.50 | 9.30 | 9.42 | 8.92 | qfq | 33,243,918 | 313,960,612 | 0.96% |
| 2025-10-15 | 9.34 | 9.46 | 9.28 | 9.33 | 8.83 | qfq | 31,104,953 | 291,190,269 | 0.00% |
| 2025-10-14 | 9.26 | 9.44 | 9.23 | 9.33 | 8.83 | qfq | 39,567,689 | 370,160,825 | 0.86% |
| 2025-10-13 | 9.02 | 9.27 | 8.98 | 9.25 | 8.76 | qfq | 40,404,258 | 370,214,807 | 1.43% |
| 2025-10-10 | 9.02 | 9.15 | 8.99 | 9.12 | 8.63 | qfq | 28,351,353 | 258,063,081 | 1.22% |
| 2025-10-09 | 8.95 | 9.02 | 8.90 | 9.01 | 8.53 | qfq | 20,860,730 | 187,259,539 | 0.90% |
| 2025-09-30 | 8.78 | 9.00 | 8.77 | 8.93 | 8.45 | qfq | 24,916,122 | 222,610,731 | 1.48% |
| 2025-09-29 | 8.69 | 8.80 | 8.62 | 8.80 | 8.33 | qfq | 16,207,547 | 141,122,286 | 1.27% |
| 2025-09-26 | 8.63 | 8.73 | 8.62 | 8.69 | 8.23 | qfq | 10,034,773 | 87,108,838 | 0.46% |
| 2025-09-25 | 8.69 | 8.76 | 8.63 | 8.65 | 8.19 | qfq | 16,504,595 | 143,248,681 | -0.46% |
| 2025-09-24 | 8.65 | 8.71 | 8.60 | 8.69 | 8.23 | qfq | 12,182,646 | 105,432,352 | 0.12% |
| 2025-09-23 | 8.64 | 8.68 | 8.51 | 8.68 | 8.22 | qfq | 18,852,902 | 162,012,501 | 0.58% |
| 2025-09-22 | 8.82 | 8.82 | 8.60 | 8.63 | 8.17 | qfq | 22,747,449 | 197,124,525 | -2.27% |
| 2025-09-19 | 8.75 | 8.83 | 8.74 | 8.83 | 8.36 | qfq | 12,733,974 | 111,879,030 | 0.91% |
| 2025-09-18 | 8.88 | 8.92 | 8.71 | 8.75 | 8.28 | qfq | 21,576,220 | 190,235,363 | -1.69% |
| 2025-09-17 | 8.85 | 8.92 | 8.79 | 8.90 | 8.43 | qfq | 16,097,259 | 142,745,783 | 0.79% |
| 2025-09-16 | 8.83 | 8.87 | 8.77 | 8.83 | 8.36 | qfq | 19,555,365 | 172,640,659 | 0.34% |
| 2025-09-15 | 8.98 | 8.99 | 8.80 | 8.80 | 8.33 | qfq | 26,849,278 | 237,943,244 | -2.00% |
| 2025-09-12 | 9.05 | 9.08 | 8.98 | 8.98 | 8.50 | qfq | 17,206,781 | 155,242,089 | -0.77% |
| 2025-09-11 | 8.99 | 9.05 | 8.96 | 9.05 | 8.57 | qfq | 14,693,370 | 132,312,287 | 0.56% |
| 2025-09-10 | 9.03 | 9.05 | 8.96 | 9.00 | 8.52 | qfq | 10,349,623 | 93,102,711 | -0.55% |
| 2025-09-09 | 9.03 | 9.07 | 9.00 | 9.05 | 8.57 | qfq | 14,031,571 | 126,831,770 | 0.22% |
| 2025-09-08 | 8.91 | 9.04 | 8.90 | 9.03 | 8.55 | qfq | 14,038,356 | 126,039,438 | 1.35% |
| 2025-09-05 | 8.85 | 8.92 | 8.82 | 8.91 | 8.44 | qfq | 12,554,518 | 111,419,475 | 0.91% |
| 2025-09-04 | 8.93 | 8.95 | 8.74 | 8.83 | 8.36 | qfq | 22,938,699 | 202,810,068 | -0.90% |
| 2025-09-03 | 9.07 | 9.09 | 8.88 | 8.91 | 8.44 | qfq | 18,925,840 | 169,314,108 | -1.55% |
| 2025-09-02 | 9.15 | 9.16 | 8.98 | 9.05 | 8.57 | qfq | 23,616,772 | 213,574,351 | -0.98% |
| 2025-09-01 | 9.22 | 9.23 | 9.10 | 9.14 | 8.65 | qfq | 20,098,703 | 183,979,507 | -0.87% |
| 2025-08-29 | 9.24 | 9.30 | 9.18 | 9.22 | 8.73 | qfq | 23,493,918 | 216,944,891 | 0.22% |
| 2025-08-28 | 9.14 | 9.22 | 9.05 | 9.20 | 8.71 | qfq | 23,240,825 | 212,512,894 | 0.77% |
| 2025-08-27 | 9.34 | 9.38 | 9.12 | 9.13 | 8.64 | qfq | 33,689,865 | 311,768,515 | -2.25% |
| 2025-08-26 | 9.28 | 9.41 | 9.23 | 9.34 | 8.84 | qfq | 32,486,896 | 303,342,677 | 0.76% |
| 2025-08-25 | 9.22 | 9.33 | 9.19 | 9.27 | 8.78 | qfq | 31,800,449 | 294,108,737 | 0.76% |
| 2025-08-22 | 9.16 | 9.20 | 9.12 | 9.20 | 8.71 | qfq | 19,298,414 | 176,782,805 | 0.66% |
| 2025-08-21 | 9.15 | 9.22 | 9.12 | 9.14 | 8.65 | qfq | 26,810,938 | 246,098,206 | 0.00% |
| 2025-08-20 | 9.10 | 9.15 | 9.04 | 9.14 | 8.65 | qfq | 19,107,944 | 173,717,693 | 0.44% |
| 2025-08-19 | 9.19 | 9.22 | 9.09 | 9.10 | 8.62 | qfq | 20,595,344 | 188,145,301 | -0.87% |
| 2025-08-18 | 9.26 | 9.26 | 9.15 | 9.18 | 8.69 | qfq | 25,586,071 | 235,305,439 | -0.22% |
| 2025-08-15 | 9.06 | 9.20 | 9.06 | 9.20 | 8.71 | qfq | 24,114,243 | 220,861,318 | 1.43% |
| 2025-08-14 | 9.21 | 9.23 | 9.04 | 9.07 | 8.59 | qfq | 18,305,802 | 167,326,731 | -1.52% |
| 2025-08-13 | 9.21 | 9.24 | 9.17 | 9.21 | 8.72 | qfq | 16,616,137 | 152,958,125 | 0.00% |
| 2025-08-12 | 9.23 | 9.26 | 9.18 | 9.21 | 8.72 | qfq | 15,822,910 | 145,736,197 | -0.22% |
| 2025-08-11 | 9.22 | 9.29 | 9.16 | 9.23 | 8.74 | qfq | 20,549,558 | 189,744,249 | 0.54% |
| 2025-08-08 | 9.08 | 9.19 | 9.07 | 9.18 | 8.69 | qfq | 20,532,696 | 187,841,867 | 1.10% |
| 2025-08-07 | 9.15 | 9.18 | 9.03 | 9.08 | 8.60 | qfq | 13,350,299 | 121,244,535 | -0.44% |
| 2025-08-06 | 9.13 | 9.14 | 9.09 | 9.12 | 8.63 | qfq | 10,541,478 | 96,015,372 | -0.22% |
| 2025-08-05 | 9.08 | 9.14 | 9.06 | 9.14 | 8.65 | qfq | 11,131,262 | 101,291,012 | 0.77% |
| 2025-08-04 | 9.05 | 9.09 | 9.00 | 9.07 | 8.59 | qfq | 15,454,609 | 139,644,023 | 0.00% |
| 2025-08-01 | 9.10 | 9.13 | 9.05 | 9.07 | 8.59 | qfq | 13,626,630 | 123,804,155 | -0.11% |
| 2025-07-31 | 9.28 | 9.29 | 9.08 | 9.08 | 8.60 | qfq | 24,430,657 | 223,930,345 | -2.58% |
| 2025-07-30 | 9.25 | 9.40 | 9.19 | 9.32 | 8.82 | qfq | 29,961,615 | 279,461,675 | 0.87% |
| 2025-07-29 | 9.21 | 9.28 | 9.15 | 9.24 | 8.75 | qfq | 18,905,912 | 174,150,409 | 0.00% |
| 2025-07-28 | 9.29 | 9.30 | 9.21 | 9.24 | 8.75 | qfq | 23,370,063 | 215,934,478 | -0.75% |
| 2025-07-25 | 9.45 | 9.49 | 9.27 | 9.31 | 8.81 | qfq | 30,974,645 | 289,064,541 | -1.48% |
| 2025-07-24 | 9.42 | 9.53 | 9.35 | 9.45 | 8.95 | qfq | 39,723,175 | 375,386,517 | -0.11% |
| 2025-07-23 | 9.98 | 10.05 | 9.45 | 9.46 | 8.96 | qfq | 74,178,837 | 718,977,110 | -4.15% |
| 2025-07-22 | 9.56 | 9.91 | 9.36 | 9.87 | 9.34 | qfq | 79,899,445 | 769,758,622 | 4.67% |
| 2025-07-21 | 9.41 | 9.55 | 9.25 | 9.43 | 8.93 | qfq | 57,974,569 | 545,927,940 | 3.97% |
| 2025-07-18 | 9.05 | 9.11 | 8.98 | 9.07 | 8.59 | qfq | 11,112,311 | 100,593,636 | 0.78% |
| 2025-07-17 | 9.10 | 9.10 | 8.97 | 9.00 | 8.52 | qfq | 11,914,712 | 107,398,180 | -1.10% |
| 2025-07-16 | 9.12 | 9.20 | 8.99 | 9.10 | 8.62 | qfq | 17,110,270 | 155,445,109 | -0.22% |
| 2025-07-15 | 9.19 | 9.22 | 9.08 | 9.12 | 8.63 | qfq | 21,459,161 | 196,293,575 | -0.44% |
| 2025-07-14 | 9.05 | 9.20 | 9.05 | 9.16 | 8.67 | qfq | 21,326,355 | 194,860,763 | 1.22% |
| 2025-07-11 | 8.97 | 9.11 | 8.93 | 9.05 | 8.57 | qfq | 21,399,496 | 193,301,471 | 1.12% |
| 2025-07-10 | 8.85 | 8.97 | 8.85 | 8.95 | 8.47 | qfq | 16,932,144 | 150,894,773 | 1.13% |
| 2025-07-09 | 8.80 | 8.88 | 8.76 | 8.85 | 8.38 | qfq | 15,409,563 | 136,131,195 | 0.57% |
| 2025-07-08 | 8.69 | 8.81 | 8.68 | 8.80 | 8.33 | qfq | 14,851,741 | 130,255,142 | 1.27% |
| 2025-07-07 | 8.66 | 8.71 | 8.61 | 8.69 | 8.23 | qfq | 9,989,606 | 86,579,903 | 0.46% |
| 2025-07-04 | 8.67 | 8.71 | 8.64 | 8.65 | 8.19 | qfq | 10,038,961 | 87,137,035 | -0.23% |
| 2025-07-03 | 8.69 | 8.71 | 8.64 | 8.67 | 8.21 | qfq | 7,970,758 | 69,126,440 | -0.23% |
| 2025-07-02 | 8.64 | 8.71 | 8.59 | 8.69 | 8.23 | qfq | 13,394,655 | 116,003,379 | 0.46% |
| 2025-07-01 | 8.59 | 8.71 | 8.54 | 8.65 | 8.19 | qfq | 15,346,014 | 132,373,571 | 0.82% |
| 2025-06-30 | 8.64 | 8.65 | 8.55 | 8.58 | 8.12 | qfq | 15,155,680 | 130,198,864 | -0.69% |
| 2025-06-27 | 8.58 | 8.71 | 8.58 | 8.64 | 8.18 | qfq | 13,221,373 | 114,190,257 | 1.05% |
| 2025-06-26 | 8.64 | 8.64 | 8.54 | 8.55 | 8.10 | qfq | 10,339,773 | 88,806,554 | -1.04% |
| 2025-06-25 | 8.61 | 8.65 | 8.55 | 8.64 | 8.18 | qfq | 16,331,850 | 140,438,436 | 0.47% |
| 2025-06-24 | 8.45 | 8.70 | 8.43 | 8.60 | 8.14 | qfq | 25,404,553 | 217,852,939 | 2.99% |
| 2025-06-23 | 8.35 | 8.45 | 8.31 | 8.35 | 7.91 | qfq | 10,510,237 | 87,900,016 | -0.36% |
| 2025-06-20 | 8.26 | 8.44 | 8.25 | 8.38 | 7.93 | qfq | 13,560,490 | 113,414,479 | 1.09% |
| 2025-06-19 | 8.62 | 8.63 | 8.25 | 8.29 | 7.85 | qfq | 27,668,670 | 232,356,133 | -3.72% |
| 2025-06-18 | 8.68 | 8.71 | 8.61 | 8.61 | 8.15 | qfq | 8,200,601 | 70,881,150 | -1.03% |
| 2025-06-17 | 8.70 | 8.71 | 8.65 | 8.70 | 8.24 | qfq | 6,791,050 | 58,914,472 | 0.00% |
| 2025-06-16 | 8.69 | 8.74 | 8.65 | 8.70 | 8.24 | qfq | 8,652,900 | 75,173,641 | 0.12% |
| 2025-06-13 | 8.72 | 8.73 | 8.64 | 8.69 | 8.23 | qfq | 12,907,348 | 112,097,298 | -0.57% |
| 2025-06-12 | 8.83 | 8.84 | 8.70 | 8.74 | 8.27 | qfq | 17,400,927 | 152,238,221 | -5.31% |
| 2025-06-11 | 9.13 | 9.27 | 9.11 | 9.23 | 8.31 | qfq | 21,101,444 | 194,308,509 | 0.98% |
| 2025-06-10 | 9.16 | 9.18 | 9.05 | 9.14 | 8.23 | qfq | 12,505,482 | 114,192,864 | -0.22% |
| 2025-06-09 | 9.20 | 9.20 | 9.12 | 9.16 | 8.25 | qfq | 12,639,973 | 115,741,143 | -0.11% |
| 2025-06-06 | 9.08 | 9.19 | 9.07 | 9.17 | 8.26 | qfq | 12,285,600 | 112,300,175 | 0.66% |
| 2025-06-05 | 9.02 | 9.11 | 9.02 | 9.11 | 8.20 | qfq | 13,217,013 | 119,659,444 | 1.11% |
| 2025-06-04 | 9.03 | 9.05 | 8.96 | 9.01 | 8.11 | qfq | 16,905,970 | 152,076,385 | -0.22% |
| 2025-06-03 | 9.01 | 9.05 | 8.97 | 9.03 | 8.13 | qfq | 9,567,804 | 86,204,544 | 0.11% |
| 2025-05-30 | 9.10 | 9.13 | 9.01 | 9.02 | 8.12 | qfq | 15,174,619 | 137,285,414 | -1.20% |
| 2025-05-29 | 9.04 | 9.13 | 9.00 | 9.13 | 8.22 | qfq | 10,608,988 | 96,495,562 | 0.88% |
| 2025-05-28 | 9.00 | 9.06 | 8.97 | 9.05 | 8.15 | qfq | 8,392,123 | 75,806,766 | 0.78% |
| 2025-05-27 | 9.10 | 9.11 | 8.94 | 8.98 | 8.09 | qfq | 20,173,337 | 181,341,969 | -1.32% |
| 2025-05-26 | 9.13 | 9.19 | 9.08 | 9.10 | 8.20 | qfq | 9,633,470 | 87,874,016 | -0.33% |
| 2025-05-23 | 9.21 | 9.29 | 9.11 | 9.13 | 8.22 | qfq | 8,539,581 | 78,551,148 | -0.98% |
| 2025-05-22 | 9.34 | 9.36 | 9.21 | 9.22 | 8.30 | qfq | 11,492,339 | 106,466,848 | -1.71% |
| 2025-05-21 | 9.32 | 9.39 | 9.31 | 9.38 | 8.45 | qfq | 7,342,496 | 68,731,682 | 0.75% |
| 2025-05-20 | 9.31 | 9.33 | 9.27 | 9.31 | 8.38 | qfq | 7,024,630 | 65,335,041 | 0.32% |
| 2025-05-19 | 9.28 | 9.31 | 9.24 | 9.28 | 8.36 | qfq | 7,495,100 | 69,574,919 | -0.11% |
| 2025-05-16 | 9.37 | 9.42 | 9.29 | 9.29 | 8.37 | qfq | 10,360,600 | 96,625,964 | -1.06% |
| 2025-05-15 | 9.45 | 9.47 | 9.38 | 9.39 | 8.46 | qfq | 10,921,834 | 102,880,431 | -1.05% |
| 2025-05-14 | 9.42 | 9.50 | 9.33 | 9.49 | 8.55 | qfq | 13,115,600 | 123,405,022 | 0.64% |
| 2025-05-13 | 9.39 | 9.54 | 9.34 | 9.43 | 8.49 | qfq | 22,808,557 | 215,699,209 | 0.96% |
| 2025-05-12 | 9.31 | 9.35 | 9.27 | 9.34 | 8.41 | qfq | 9,797,077 | 91,321,449 | 0.86% |
| 2025-05-09 | 9.30 | 9.34 | 9.26 | 9.26 | 8.34 | qfq | 6,827,697 | 63,418,415 | -0.54% |
| 2025-05-08 | 9.31 | 9.35 | 9.27 | 9.31 | 8.38 | qfq | 8,909,999 | 83,009,186 | -0.11% |
| 2025-05-07 | 9.40 | 9.42 | 9.27 | 9.32 | 8.39 | qfq | 9,814,804 | 91,594,704 | 0.00% |
| 2025-05-06 | 9.19 | 9.36 | 9.16 | 9.32 | 8.39 | qfq | 18,146,027 | 168,767,919 | 1.75% |
| 2025-04-30 | 9.04 | 9.19 | 9.03 | 9.16 | 8.25 | qfq | 12,311,775 | 112,515,290 | 1.10% |
| 2025-04-29 | 9.03 | 9.09 | 9.00 | 9.06 | 8.16 | qfq | 6,514,202 | 58,965,520 | 0.33% |
| 2025-04-28 | 9.16 | 9.16 | 9.01 | 9.03 | 8.13 | qfq | 12,965,700 | 117,518,830 | -1.53% |
| 2025-04-25 | 9.27 | 9.29 | 9.15 | 9.17 | 8.26 | qfq | 17,272,902 | 158,649,425 | -0.97% |
| 2025-04-24 | 9.38 | 9.41 | 9.22 | 9.26 | 8.34 | qfq | 16,191,700 | 150,394,343 | -1.91% |
| 2025-04-23 | 9.26 | 9.52 | 9.26 | 9.44 | 8.50 | qfq | 18,962,503 | 178,640,765 | 2.05% |
| 2025-04-22 | 9.26 | 9.34 | 9.22 | 9.25 | 8.33 | qfq | 10,913,700 | 101,202,013 | -0.22% |
| 2025-04-21 | 9.25 | 9.29 | 9.22 | 9.27 | 8.35 | qfq | 7,814,350 | 72,359,357 | 0.00% |
| 2025-04-18 | 9.23 | 9.30 | 9.20 | 9.27 | 8.35 | qfq | 7,256,915 | 67,194,247 | 0.54% |
| 2025-04-17 | 9.26 | 9.34 | 9.19 | 9.22 | 8.30 | qfq | 9,989,761 | 92,419,555 | -0.43% |
| 2025-04-16 | 9.32 | 9.37 | 9.14 | 9.26 | 8.34 | qfq | 14,718,232 | 136,082,059 | -1.17% |
| 2025-04-15 | 9.45 | 9.45 | 9.33 | 9.37 | 8.44 | qfq | 8,907,100 | 83,426,562 | -0.43% |
| 2025-04-14 | 9.45 | 9.50 | 9.36 | 9.41 | 8.47 | qfq | 14,142,000 | 133,237,764 | -0.42% |
| 2025-04-11 | 9.30 | 9.50 | 9.25 | 9.45 | 8.51 | qfq | 24,679,220 | 231,879,659 | 1.18% |
| 2025-04-10 | 9.27 | 9.43 | 9.10 | 9.34 | 8.41 | qfq | 27,567,250 | 256,060,626 | 1.41% |
| 2025-04-09 | 8.65 | 9.28 | 8.50 | 9.21 | 8.29 | qfq | 46,814,997 | 417,467,247 | 5.74% |
| 2025-04-08 | 8.53 | 8.72 | 8.47 | 8.71 | 7.84 | qfq | 29,426,423 | 253,773,554 | 1.99% |
| 2025-04-07 | 9.10 | 9.11 | 8.54 | 8.54 | 7.69 | qfq | 35,080,850 | 306,248,120 | -10.01% |
| 2025-04-03 | 9.54 | 9.63 | 9.47 | 9.49 | 8.55 | qfq | 16,560,996 | 157,865,938 | -1.15% |
| 2025-04-02 | 9.60 | 9.67 | 9.57 | 9.60 | 8.65 | qfq | 14,854,843 | 142,789,782 | -0.10% |
| 2025-04-01 | 9.60 | 9.64 | 9.56 | 9.61 | 8.66 | qfq | 13,763,550 | 132,146,704 | 0.31% |
| 2025-03-31 | 9.75 | 9.83 | 9.53 | 9.58 | 8.63 | qfq | 25,234,390 | 243,881,611 | -1.84% |
| 2025-03-28 | 9.76 | 9.80 | 9.67 | 9.76 | 8.79 | qfq | 19,992,903 | 194,763,594 | 0.00% |
| 2025-03-27 | 9.95 | 9.95 | 9.74 | 9.76 | 8.79 | qfq | 29,702,350 | 291,024,628 | -1.91% |
| 2025-03-26 | 10.07 | 10.08 | 9.83 | 9.95 | 8.96 | qfq | 39,491,869 | 391,687,022 | -1.19% |
| 2025-03-25 | 9.95 | 10.07 | 9.87 | 10.07 | 9.07 | qfq | 26,869,597 | 269,041,934 | 1.00% |
| 2025-03-24 | 9.94 | 10.07 | 9.83 | 9.97 | 8.98 | qfq | 29,119,889 | 289,783,221 | 0.30% |
| 2025-03-21 | 9.90 | 10.09 | 9.88 | 9.94 | 8.95 | qfq | 32,814,891 | 327,547,058 | 0.30% |
| 2025-03-20 | 10.00 | 10.02 | 9.86 | 9.91 | 8.93 | qfq | 24,108,841 | 239,436,149 | -1.00% |
| 2025-03-19 | 9.84 | 10.08 | 9.82 | 10.01 | 9.02 | qfq | 52,978,213 | 529,119,104 | 1.62% |
| 2025-03-18 | 9.82 | 9.93 | 9.76 | 9.85 | 8.87 | qfq | 25,891,751 | 254,407,473 | 0.41% |
| 2025-03-17 | 9.87 | 9.93 | 9.80 | 9.81 | 8.84 | qfq | 28,589,771 | 281,413,526 | 0.10% |
| 2025-03-14 | 9.64 | 9.81 | 9.60 | 9.80 | 8.83 | qfq | 41,211,645 | 400,472,615 | 1.87% |
| 2025-03-13 | 9.67 | 9.74 | 9.54 | 9.62 | 8.66 | qfq | 33,886,532 | 326,008,456 | -0.52% |
| 2025-03-12 | 9.71 | 9.73 | 9.65 | 9.67 | 8.71 | qfq | 25,250,896 | 244,626,623 | -0.21% |
| 2025-03-11 | 9.64 | 9.71 | 9.58 | 9.69 | 8.73 | qfq | 23,982,565 | 230,977,421 | -0.21% |
| 2025-03-10 | 9.71 | 9.73 | 9.61 | 9.71 | 8.75 | qfq | 22,208,496 | 214,635,885 | 0.00% |
| 2025-03-07 | 9.88 | 10.12 | 9.66 | 9.71 | 8.75 | qfq | 38,790,121 | 381,681,593 | -1.62% |
| 2025-03-06 | 9.86 | 9.91 | 9.76 | 9.87 | 8.89 | qfq | 30,677,304 | 301,890,214 | -0.70% |
| 2025-03-05 | 9.54 | 10.06 | 9.43 | 9.94 | 8.95 | qfq | 56,448,526 | 551,555,698 | 4.41% |
| 2025-03-04 | 9.61 | 9.63 | 9.45 | 9.52 | 8.57 | qfq | 21,330,752 | 202,955,950 | -1.04% |
| 2025-03-03 | 9.50 | 9.78 | 9.48 | 9.62 | 8.66 | qfq | 27,023,891 | 261,043,643 | 0.94% |
| 2025-02-28 | 9.66 | 9.85 | 9.53 | 9.53 | 8.58 | qfq | 44,020,875 | 425,350,967 | -1.65% |
| 2025-02-27 | 9.89 | 9.92 | 9.64 | 9.69 | 8.73 | qfq | 28,223,270 | 274,915,642 | -1.92% |
| 2025-02-26 | 9.85 | 10.20 | 9.81 | 9.88 | 8.90 | qfq | 38,745,108 | 386,017,076 | 0.82% |
| 2025-02-25 | 10.03 | 10.05 | 9.76 | 9.80 | 8.83 | qfq | 35,667,304 | 351,437,713 | -2.00% |
| 2025-02-24 | 9.54 | 10.14 | 9.54 | 10.00 | 9.01 | qfq | 64,103,609 | 637,304,256 | 5.49% |
| 2025-02-21 | 9.50 | 9.60 | 9.45 | 9.48 | 8.54 | qfq | 23,998,841 | 228,260,293 | -0.32% |
| 2025-02-20 | 9.66 | 9.66 | 9.41 | 9.51 | 8.56 | qfq | 38,959,015 | 369,993,804 | -2.86% |
| 2025-02-19 | 9.14 | 9.84 | 9.14 | 9.79 | 8.82 | qfq | 76,517,580 | 728,414,236 | 7.58% |
| 2025-02-18 | 9.21 | 9.38 | 9.04 | 9.10 | 8.20 | qfq | 27,160,341 | 249,800,298 | -1.19% |
| 2025-02-17 | 9.35 | 9.36 | 9.16 | 9.21 | 8.29 | qfq | 16,328,550 | 150,756,004 | -1.50% |
| 2025-02-14 | 9.36 | 9.42 | 9.30 | 9.35 | 8.42 | qfq | 12,542,677 | 117,263,086 | 0.00% |
| 2025-02-13 | 9.39 | 9.49 | 9.34 | 9.35 | 8.42 | qfq | 14,688,989 | 138,158,908 | -0.32% |
| 2025-02-12 | 9.31 | 9.38 | 9.27 | 9.38 | 8.45 | qfq | 16,788,750 | 156,707,427 | 0.43% |
| 2025-02-11 | 9.37 | 9.37 | 9.26 | 9.34 | 8.41 | qfq | 11,093,600 | 103,175,600 | -0.11% |
| 2025-02-10 | 9.38 | 9.48 | 9.32 | 9.35 | 8.42 | qfq | 17,332,912 | 162,460,021 | -0.32% |
| 2025-02-07 | 9.27 | 9.47 | 9.22 | 9.38 | 8.45 | qfq | 20,209,500 | 189,366,360 | 1.19% |
| 2025-02-06 | 9.27 | 9.34 | 9.22 | 9.27 | 8.35 | qfq | 15,607,300 | 144,619,764 | -0.22% |
| 2025-02-05 | 9.58 | 9.62 | 9.26 | 9.29 | 8.37 | qfq | 17,144,251 | 160,627,824 | -2.82% |
| 2025-01-27 | 9.51 | 9.62 | 9.48 | 9.56 | 8.61 | qfq | 15,248,789 | 145,789,629 | 0.95% |
| 2025-01-24 | 9.27 | 9.53 | 9.22 | 9.47 | 8.53 | qfq | 16,809,405 | 158,473,527 | 2.27% |
| 2025-01-23 | 9.28 | 9.44 | 9.24 | 9.26 | 8.34 | qfq | 13,491,825 | 125,858,758 | 0.43% |
| 2025-01-22 | 9.22 | 9.24 | 9.12 | 9.22 | 8.30 | qfq | 8,655,521 | 79,484,173 | -0.22% |
| 2025-01-21 | 9.34 | 9.38 | 9.22 | 9.24 | 8.32 | qfq | 13,532,824 | 125,488,002 | -0.75% |
| 2025-01-20 | 9.34 | 9.46 | 9.30 | 9.31 | 8.38 | qfq | 11,363,290 | 106,588,419 | 0.32% |
| 2025-01-17 | 9.18 | 9.34 | 9.12 | 9.28 | 8.36 | qfq | 13,780,900 | 127,814,210 | 1.09% |
| 2025-01-16 | 9.24 | 9.37 | 9.15 | 9.18 | 8.27 | qfq | 12,461,138 | 115,151,243 | -0.54% |
| 2025-01-15 | 9.23 | 9.28 | 9.15 | 9.23 | 8.31 | qfq | 9,346,136 | 86,111,864 | -0.32% |
| 2025-01-14 | 9.08 | 9.29 | 9.08 | 9.26 | 8.34 | qfq | 13,986,097 | 128,758,537 | 2.09% |
| 2025-01-13 | 8.99 | 9.11 | 8.95 | 9.07 | 8.17 | qfq | 10,484,975 | 94,838,167 | 0.22% |
| 2025-01-10 | 9.09 | 9.19 | 9.04 | 9.05 | 8.15 | qfq | 10,256,596 | 93,414,466 | -0.44% |
| 2025-01-09 | 9.13 | 9.18 | 9.06 | 9.09 | 8.19 | qfq | 11,412,486 | 104,014,956 | -0.76% |
| 2025-01-08 | 9.33 | 9.39 | 9.00 | 9.16 | 8.25 | qfq | 25,015,499 | 228,627,859 | -2.24% |
| 2025-01-07 | 9.39 | 9.48 | 9.33 | 9.37 | 8.44 | qfq | 12,909,265 | 121,224,120 | -0.21% |
| 2025-01-06 | 9.42 | 9.47 | 9.33 | 9.39 | 8.46 | qfq | 14,399,034 | 135,297,560 | 0.64% |
| 2025-01-03 | 9.30 | 9.48 | 9.27 | 9.33 | 8.40 | qfq | 22,339,412 | 209,200,633 | 0.86% |
| 2025-01-02 | 9.46 | 9.54 | 9.19 | 9.25 | 8.33 | qfq | 18,063,178 | 169,046,213 | -2.43% |
| 2024-12-31 | 9.66 | 9.71 | 9.44 | 9.48 | 8.54 | qfq | 21,722,857 | 207,862,002 | -1.66% |
| 2024-12-30 | 9.67 | 9.80 | 9.61 | 9.64 | 8.68 | qfq | 19,726,144 | 190,989,377 | -0.62% |
| 2024-12-27 | 9.67 | 9.72 | 9.51 | 9.70 | 8.74 | qfq | 22,048,380 | 212,445,340 | 0.31% |
| 2024-12-26 | 9.79 | 9.83 | 9.66 | 9.67 | 8.71 | qfq | 20,102,091 | 195,082,227 | -1.63% |
| 2024-12-25 | 9.74 | 9.85 | 9.62 | 9.83 | 8.85 | qfq | 21,732,277 | 211,953,227 | 1.13% |
| 2024-12-24 | 9.65 | 9.78 | 9.64 | 9.72 | 8.75 | qfq | 14,362,964 | 139,354,629 | 0.41% |
| 2024-12-23 | 9.74 | 9.84 | 9.66 | 9.68 | 8.72 | qfq | 14,802,187 | 144,195,435 | -0.10% |
| 2024-12-20 | 9.79 | 9.83 | 9.67 | 9.69 | 8.73 | qfq | 15,374,650 | 149,573,864 | -1.22% |
| 2024-12-19 | 9.74 | 9.85 | 9.70 | 9.81 | 8.84 | qfq | 17,062,091 | 166,960,574 | -0.20% |
| 2024-12-18 | 9.72 | 9.92 | 9.70 | 9.83 | 8.85 | qfq | 21,479,992 | 211,560,401 | 1.87% |
| 2024-12-17 | 9.78 | 9.82 | 9.61 | 9.65 | 8.69 | qfq | 25,847,101 | 250,644,923 | -1.73% |
| 2024-12-16 | 10.18 | 10.29 | 9.75 | 9.82 | 8.84 | qfq | 40,766,602 | 404,458,754 | -4.01% |
| 2024-12-13 | 10.37 | 10.38 | 10.17 | 10.23 | 9.21 | qfq | 27,823,698 | 284,652,070 | -1.45% |
| 2024-12-12 | 10.40 | 10.41 | 10.26 | 10.38 | 9.35 | qfq | 21,926,780 | 226,437,234 | -0.38% |
| 2024-12-11 | 10.34 | 10.46 | 10.31 | 10.42 | 9.38 | qfq | 11,492,062 | 119,527,602 | 0.48% |
| 2024-12-10 | 10.50 | 10.57 | 10.32 | 10.37 | 9.34 | qfq | 20,220,925 | 210,925,052 | 0.88% |
| 2024-12-09 | 10.51 | 10.53 | 10.22 | 10.28 | 9.26 | qfq | 16,276,399 | 168,392,446 | -2.00% |
| 2024-12-06 | 10.40 | 10.53 | 10.35 | 10.49 | 9.45 | qfq | 10,867,754 | 113,638,176 | 1.25% |
| 2024-12-05 | 10.35 | 10.42 | 10.32 | 10.36 | 9.33 | qfq | 8,158,660 | 84,552,449 | -0.58% |
| 2024-12-04 | 10.61 | 10.64 | 10.32 | 10.42 | 9.38 | qfq | 18,550,670 | 193,004,198 | -2.34% |
| 2024-12-03 | 10.54 | 10.70 | 10.46 | 10.67 | 9.61 | qfq | 16,271,644 | 172,474,871 | 1.43% |
| 2024-12-02 | 10.43 | 10.59 | 10.36 | 10.52 | 9.47 | qfq | 15,340,553 | 160,961,595 | 0.86% |
| 2024-11-29 | 10.30 | 10.57 | 10.28 | 10.43 | 9.39 | qfq | 17,911,207 | 186,647,441 | 1.07% |
| 2024-11-28 | 10.23 | 10.43 | 10.16 | 10.32 | 9.29 | qfq | 14,049,926 | 144,308,551 | 0.58% |
| 2024-11-27 | 10.13 | 10.27 | 10.01 | 10.26 | 9.24 | qfq | 13,402,373 | 135,955,367 | 0.69% |
| 2024-11-26 | 10.27 | 10.27 | 10.12 | 10.19 | 9.18 | qfq | 9,289,000 | 94,668,027 | -0.68% |
| 2024-11-25 | 10.40 | 10.47 | 10.16 | 10.26 | 9.24 | qfq | 16,297,250 | 167,618,752 | -1.44% |
| 2024-11-22 | 10.67 | 10.84 | 10.40 | 10.41 | 9.38 | qfq | 22,933,912 | 244,357,343 | -2.80% |
| 2024-11-21 | 10.62 | 10.98 | 10.58 | 10.71 | 9.65 | qfq | 25,933,598 | 279,649,361 | 0.28% |
| 2024-11-20 | 10.68 | 10.80 | 10.51 | 10.68 | 9.62 | qfq | 19,505,861 | 207,419,243 | 0.75% |
| 2024-11-19 | 10.81 | 10.82 | 10.45 | 10.60 | 9.55 | qfq | 22,825,741 | 241,892,201 | -2.30% |
| 2024-11-18 | 11.06 | 11.18 | 10.75 | 10.85 | 9.77 | qfq | 29,957,821 | 329,114,204 | -0.09% |
| 2024-11-15 | 10.79 | 11.22 | 10.78 | 10.86 | 9.78 | qfq | 23,812,480 | 262,602,308 | -0.18% |
| 2024-11-14 | 10.94 | 11.19 | 10.85 | 10.88 | 9.80 | qfq | 26,030,340 | 286,942,611 | -0.46% |
| 2024-11-13 | 10.80 | 11.20 | 10.77 | 10.93 | 9.84 | qfq | 28,383,329 | 313,045,404 | 0.83% |
| 2024-11-12 | 10.94 | 11.18 | 10.78 | 10.84 | 9.76 | qfq | 29,586,490 | 324,378,062 | -1.00% |
| 2024-11-11 | 11.00 | 11.08 | 10.77 | 10.95 | 9.86 | qfq | 28,491,169 | 310,364,847 | -1.17% |
| 2024-11-08 | 11.52 | 11.52 | 11.02 | 11.08 | 9.98 | qfq | 37,115,873 | 415,480,090 | -2.64% |
| 2024-11-07 | 10.95 | 11.50 | 10.81 | 11.38 | 10.25 | qfq | 51,820,803 | 583,878,756 | 3.83% |
| 2024-11-06 | 10.63 | 11.13 | 10.53 | 10.96 | 9.87 | qfq | 47,574,657 | 514,578,931 | 2.91% |
| 2024-11-05 | 10.56 | 10.71 | 10.48 | 10.65 | 9.59 | qfq | 30,404,940 | 322,054,225 | 0.76% |
| 2024-11-04 | 10.43 | 10.65 | 10.39 | 10.57 | 9.52 | qfq | 21,148,603 | 222,582,452 | 1.34% |
| 2024-11-01 | 10.32 | 10.63 | 10.18 | 10.43 | 9.39 | qfq | 28,957,960 | 301,699,404 | 0.97% |
| 2024-10-31 | 10.25 | 10.42 | 10.16 | 10.33 | 9.30 | qfq | 20,463,946 | 211,175,963 | 0.78% |
| 2024-10-30 | 10.12 | 10.38 | 10.11 | 10.25 | 9.23 | qfq | 18,773,685 | 192,465,009 | 0.89% |
| 2024-10-29 | 10.27 | 10.40 | 10.10 | 10.16 | 9.15 | qfq | 20,231,273 | 206,568,230 | -0.97% |
| 2024-10-28 | 10.30 | 10.35 | 10.09 | 10.26 | 9.24 | qfq | 27,128,480 | 277,220,857 | -0.39% |
| 2024-10-25 | 10.18 | 10.48 | 10.18 | 10.30 | 9.28 | qfq | 12,962,100 | 133,948,191 | 0.59% |
| 2024-10-24 | 10.50 | 10.52 | 10.17 | 10.24 | 9.22 | qfq | 19,782,771 | 203,759,084 | -3.03% |
| 2024-10-23 | 10.64 | 10.73 | 10.50 | 10.56 | 9.51 | qfq | 16,362,518 | 173,375,251 | -0.38% |
| 2024-10-22 | 10.67 | 10.67 | 10.48 | 10.60 | 9.55 | qfq | 12,983,501 | 137,026,023 | 0.19% |
| 2024-10-21 | 10.65 | 10.69 | 10.41 | 10.58 | 9.53 | qfq | 17,202,724 | 181,477,910 | -0.28% |
| 2024-10-18 | 10.27 | 10.87 | 10.16 | 10.61 | 9.56 | qfq | 22,203,708 | 232,935,446 | 2.91% |
| 2024-10-17 | 10.59 | 10.63 | 10.30 | 10.31 | 9.29 | qfq | 14,478,257 | 151,004,250 | -2.37% |
| 2024-10-16 | 10.31 | 10.70 | 10.31 | 10.56 | 9.51 | qfq | 13,757,197 | 145,437,059 | 0.28% |
| 2024-10-15 | 10.88 | 10.95 | 10.53 | 10.53 | 9.48 | qfq | 18,240,328 | 195,422,252 | -3.22% |
| 2024-10-14 | 10.80 | 11.09 | 10.68 | 10.88 | 9.80 | qfq | 20,638,180 | 224,413,394 | 1.59% |
| 2024-10-11 | 11.03 | 11.03 | 10.59 | 10.71 | 9.65 | qfq | 27,283,115 | 296,506,109 | -4.55% |
| 2024-10-10 | 10.81 | 11.56 | 10.62 | 11.22 | 10.11 | qfq | 46,842,846 | 523,190,597 | 4.66% |
| 2024-10-09 | 11.18 | 11.22 | 10.60 | 10.72 | 9.65 | qfq | 37,391,567 | 408,752,367 | -5.13% |
| 2024-10-08 | 12.65 | 12.65 | 10.91 | 11.30 | 10.18 | qfq | 64,113,733 | 745,396,365 | -1.74% |
| 2024-09-30 | 11.02 | 11.67 | 10.80 | 11.50 | 10.36 | qfq | 53,662,568 | 601,781,532 | 7.48% |
| 2024-09-27 | 10.12 | 10.88 | 10.02 | 10.70 | 9.64 | qfq | 19,067,942 | 197,837,043 | 8.19% |
| 2024-09-26 | 9.40 | 9.89 | 9.32 | 9.89 | 8.91 | qfq | 22,982,916 | 220,960,757 | 5.55% |
| 2024-09-25 | 9.45 | 9.66 | 9.31 | 9.37 | 8.44 | qfq | 18,288,240 | 173,414,937 | 0.86% |
| 2024-09-24 | 8.95 | 9.32 | 8.93 | 9.29 | 8.37 | qfq | 14,370,352 | 131,499,936 | 4.50% |
| 2024-09-23 | 8.73 | 9.00 | 8.67 | 8.89 | 8.01 | qfq | 13,240,221 | 117,831,187 | 1.83% |
| 2024-09-20 | 8.91 | 8.98 | 8.60 | 8.73 | 7.86 | qfq | 15,344,364 | 133,765,402 | -2.24% |
| 2024-09-19 | 8.85 | 9.13 | 8.77 | 8.93 | 8.04 | qfq | 13,611,917 | 121,867,025 | 1.48% |
| 2024-09-18 | 8.71 | 8.86 | 8.63 | 8.80 | 7.93 | qfq | 17,330,844 | 151,989,049 | 1.62% |
| 2024-09-13 | 8.99 | 8.99 | 8.65 | 8.66 | 7.80 | qfq | 14,023,766 | 123,338,123 | -3.35% |
| 2024-09-12 | 9.07 | 9.21 | 8.95 | 8.96 | 8.07 | qfq | 8,898,219 | 80,528,905 | -1.43% |
| 2024-09-11 | 9.09 | 9.13 | 8.98 | 9.09 | 8.19 | qfq | 7,563,874 | 68,483,232 | 0.00% |
| 2024-09-10 | 9.16 | 9.20 | 8.92 | 9.09 | 8.19 | qfq | 11,810,960 | 106,780,886 | -0.66% |
| 2024-09-09 | 9.23 | 9.35 | 9.10 | 9.15 | 8.24 | qfq | 12,027,257 | 110,575,448 | -1.40% |
| 2024-09-06 | 9.45 | 9.46 | 9.23 | 9.28 | 8.36 | qfq | 11,448,785 | 106,484,971 | -1.90% |
| 2024-09-05 | 9.17 | 9.48 | 9.16 | 9.46 | 8.52 | qfq | 20,134,995 | 188,589,575 | 3.05% |
| 2024-09-04 | 9.10 | 9.33 | 9.08 | 9.18 | 8.27 | qfq | 12,011,891 | 110,690,591 | 0.22% |
| 2024-09-03 | 9.20 | 9.28 | 9.12 | 9.16 | 8.25 | qfq | 11,326,245 | 103,998,682 | -0.87% |
| 2024-09-02 | 9.39 | 9.40 | 9.00 | 9.24 | 8.32 | qfq | 16,336,500 | 149,906,568 | -1.60% |
| 2024-08-30 | 9.27 | 9.61 | 9.14 | 9.39 | 8.46 | qfq | 17,046,725 | 160,797,103 | 1.40% |
| 2024-08-29 | 9.30 | 9.35 | 9.22 | 9.26 | 8.34 | qfq | 9,950,472 | 92,256,275 | -0.75% |
| 2024-08-28 | 9.62 | 9.67 | 9.29 | 9.33 | 8.40 | qfq | 10,640,360 | 100,041,177 | -2.81% |
| 2024-08-27 | 9.66 | 9.74 | 9.50 | 9.60 | 8.65 | qfq | 10,375,312 | 99,358,566 | -1.44% |
| 2024-08-26 | 9.57 | 9.96 | 9.56 | 9.74 | 8.77 | qfq | 13,427,247 | 131,420,412 | 1.99% |
| 2024-08-23 | 9.65 | 9.66 | 9.42 | 9.55 | 8.60 | qfq | 8,426,925 | 80,186,849 | -0.21% |
| 2024-08-22 | 9.59 | 9.76 | 9.48 | 9.57 | 8.62 | qfq | 9,021,480 | 86,468,626 | 0.42% |
| 2024-08-21 | 9.64 | 9.66 | 9.49 | 9.53 | 8.58 | qfq | 6,399,564 | 61,118,845 | -1.24% |
| 2024-08-20 | 9.95 | 9.95 | 9.58 | 9.65 | 8.69 | qfq | 7,065,000 | 68,388,495 | -2.82% |
| 2024-08-19 | 9.81 | 10.05 | 9.79 | 9.93 | 8.94 | qfq | 8,398,401 | 83,605,730 | 1.53% |
| 2024-08-16 | 9.99 | 10.00 | 9.73 | 9.78 | 8.81 | qfq | 7,360,765 | 72,399,939 | -2.10% |
| 2024-08-15 | 9.98 | 10.09 | 9.88 | 9.99 | 9.00 | qfq | 6,667,150 | 66,565,837 | 0.30% |
| 2024-08-14 | 10.13 | 10.13 | 9.96 | 9.96 | 8.97 | qfq | 5,137,919 | 51,458,154 | -1.68% |
| 2024-08-13 | 10.14 | 10.20 | 10.01 | 10.13 | 9.12 | qfq | 5,249,280 | 53,096,087 | -0.59% |
| 2024-08-12 | 10.20 | 10.26 | 10.12 | 10.19 | 9.18 | qfq | 6,255,048 | 63,689,667 | -0.20% |
| 2024-08-09 | 10.12 | 10.33 | 10.09 | 10.21 | 9.20 | qfq | 9,936,419 | 101,784,972 | 1.29% |
| 2024-08-08 | 9.95 | 10.10 | 9.88 | 10.08 | 9.08 | qfq | 7,200,176 | 72,111,714 | 1.00% |
| 2024-08-07 | 10.00 | 10.12 | 9.96 | 9.98 | 8.99 | qfq | 7,884,626 | 78,988,160 | -0.60% |
| 2024-08-06 | 10.06 | 10.23 | 9.93 | 10.04 | 9.04 | qfq | 8,504,250 | 85,593,319 | -0.20% |
| 2024-08-05 | 10.02 | 10.25 | 10.00 | 10.06 | 9.06 | qfq | 12,405,900 | 125,540,890 | -0.30% |
| 2024-08-02 | 10.20 | 10.32 | 10.01 | 10.09 | 9.09 | qfq | 11,429,039 | 115,863,320 | -1.75% |
| 2024-08-01 | 10.22 | 10.47 | 10.19 | 10.27 | 9.25 | qfq | 15,438,727 | 158,869,786 | 0.69% |
| 2024-07-31 | 10.03 | 10.22 | 9.93 | 10.20 | 9.19 | qfq | 18,459,073 | 186,196,620 | 1.09% |
| 2024-07-30 | 9.83 | 10.24 | 9.65 | 10.09 | 9.09 | qfq | 23,600,850 | 235,254,798 | 2.13% |
| 2024-07-29 | 9.56 | 9.93 | 9.45 | 9.88 | 8.90 | qfq | 18,716,276 | 181,675,582 | 3.46% |
| 2024-07-26 | 9.55 | 9.66 | 9.47 | 9.55 | 8.60 | qfq | 9,389,750 | 89,648,583 | 0.42% |
| 2024-07-25 | 9.58 | 9.64 | 9.45 | 9.51 | 8.56 | qfq | 8,414,722 | 80,230,463 | -0.83% |
| 2024-07-24 | 9.68 | 9.78 | 9.49 | 9.59 | 8.64 | qfq | 14,268,366 | 136,986,565 | -1.24% |
| 2024-07-23 | 10.07 | 10.09 | 9.70 | 9.71 | 8.75 | qfq | 10,453,618 | 102,843,500 | -3.38% |
| 2024-07-22 | 10.12 | 10.19 | 9.98 | 10.05 | 9.05 | qfq | 8,123,100 | 81,567,350 | -0.99% |
| 2024-07-19 | 10.32 | 10.32 | 10.10 | 10.15 | 9.14 | qfq | 7,614,315 | 77,503,443 | -1.07% |
| 2024-07-18 | 10.13 | 10.28 | 9.99 | 10.26 | 9.24 | qfq | 12,854,070 | 130,726,289 | 2.40% |
| 2024-07-17 | 10.26 | 10.28 | 10.00 | 10.02 | 9.02 | qfq | 11,063,681 | 111,483,341 | -2.24% |
| 2024-07-16 | 10.27 | 10.57 | 10.19 | 10.25 | 9.23 | qfq | 10,686,345 | 109,772,558 | -2.38% |
| 2024-07-15 | 10.17 | 10.54 | 10.15 | 10.50 | 9.46 | qfq | 25,056,616 | 260,535,229 | 3.96% |
| 2024-07-12 | 10.27 | 10.27 | 9.88 | 10.10 | 9.10 | qfq | 23,730,538 | 238,043,465 | -1.85% |
| 2024-07-11 | 10.61 | 10.61 | 10.05 | 10.29 | 9.27 | qfq | 18,961,802 | 193,659,859 | 0.39% |
| 2024-07-10 | 10.40 | 10.53 | 10.10 | 10.25 | 9.23 | qfq | 33,838,851 | 349,030,729 | -1.44% |
| 2024-07-09 | 11.50 | 11.50 | 10.39 | 10.40 | 9.37 | qfq | 36,390,578 | 380,773,740 | -9.88% |
| 2024-07-08 | 11.80 | 11.80 | 11.38 | 11.54 | 10.39 | qfq | 10,097,900 | 116,432,001 | -1.62% |
| 2024-07-05 | 11.55 | 11.80 | 11.47 | 11.73 | 10.56 | qfq | 10,534,340 | 122,483,202 | 1.56% |
| 2024-07-04 | 11.56 | 11.81 | 11.52 | 11.55 | 10.40 | qfq | 9,153,520 | 106,624,235 | 0.00% |
| 2024-07-03 | 11.86 | 11.93 | 11.50 | 11.55 | 10.40 | qfq | 12,947,152 | 150,739,533 | -2.70% |
| 2024-07-02 | 12.15 | 12.16 | 11.57 | 11.87 | 10.69 | qfq | 13,872,533 | 164,006,408 | -1.66% |
| 2024-07-01 | 12.03 | 12.28 | 12.03 | 12.07 | 10.87 | qfq | 8,550,350 | 103,996,483 | 0.08% |
| 2024-06-28 | 11.84 | 12.24 | 11.77 | 12.06 | 10.86 | qfq | 9,141,811 | 110,074,399 | 1.86% |
| 2024-06-27 | 11.96 | 12.00 | 11.80 | 11.84 | 10.66 | qfq | 6,299,451 | 74,754,681 | -1.00% |
| 2024-06-26 | 11.88 | 12.01 | 11.79 | 11.96 | 10.77 | qfq | 7,963,818 | 94,856,232 | 0.17% |
| 2024-06-25 | 12.02 | 12.13 | 11.85 | 11.94 | 10.75 | qfq | 7,018,709 | 84,201,199 | -0.50% |
| 2024-06-24 | 12.14 | 12.16 | 11.87 | 12.00 | 10.81 | qfq | 7,150,702 | 85,932,992 | -1.15% |
| 2024-06-21 | 12.02 | 12.24 | 12.00 | 12.14 | 10.93 | qfq | 8,395,966 | 102,034,981 | 0.75% |
| 2024-06-20 | 12.05 | 12.25 | 11.96 | 12.05 | 10.85 | qfq | 8,574,898 | 103,568,774 | 0.33% |
| 2024-06-19 | 12.20 | 12.20 | 12.00 | 12.01 | 10.82 | qfq | 7,415,869 | 89,593,542 | -1.31% |
| 2024-06-18 | 12.10 | 12.35 | 12.07 | 12.17 | 10.96 | qfq | 9,825,696 | 119,828,625 | 0.25% |
| 2024-06-17 | 12.45 | 12.47 | 12.08 | 12.14 | 10.93 | qfq | 9,550,250 | 116,699,415 | -2.57% |
| 2024-06-14 | 12.40 | 12.65 | 12.35 | 12.46 | 11.22 | qfq | 12,542,549 | 156,577,433 | 0.65% |
| 2024-06-13 | 12.36 | 12.45 | 12.20 | 12.38 | 11.15 | qfq | 7,844,600 | 96,608,175 | -0.08% |
| 2024-06-12 | 12.20 | 12.43 | 12.01 | 12.39 | 11.16 | qfq | 9,873,819 | 121,192,362 | 1.89% |
| 2024-06-11 | 12.37 | 12.55 | 12.00 | 12.16 | 10.95 | qfq | 12,751,507 | 156,404,402 | -2.01% |
| 2024-06-07 | 12.45 | 12.59 | 12.32 | 12.41 | 11.18 | qfq | 8,965,600 | 111,365,749 | -0.24% |
| 2024-06-06 | 12.41 | 12.69 | 12.39 | 12.44 | 11.20 | qfq | 10,144,177 | 127,215,868 | 0.24% |
| 2024-06-05 | 12.77 | 12.77 | 12.20 | 12.41 | 11.18 | qfq | 11,312,900 | 141,048,153 | -4.98% |
| 2024-06-04 | 12.63 | 13.09 | 12.63 | 13.06 | 11.40 | qfq | 14,003,482 | 180,218,434 | 3.16% |
| 2024-06-03 | 12.59 | 12.90 | 12.56 | 12.66 | 11.05 | qfq | 9,721,834 | 123,647,315 | -0.47% |
| 2024-05-31 | 12.80 | 12.88 | 12.62 | 12.72 | 11.11 | qfq | 12,056,434 | 153,542,386 | -0.55% |
| 2024-05-30 | 12.70 | 12.86 | 12.66 | 12.79 | 11.17 | qfq | 10,312,205 | 131,732,734 | 0.87% |
| 2024-05-29 | 12.62 | 12.79 | 12.46 | 12.68 | 11.07 | qfq | 8,945,185 | 113,343,550 | 1.20% |
| 2024-05-28 | 12.87 | 12.92 | 12.46 | 12.53 | 10.94 | qfq | 14,793,153 | 186,201,952 | -2.49% |
| 2024-05-27 | 12.79 | 12.88 | 12.67 | 12.85 | 11.22 | qfq | 7,908,651 | 101,312,081 | 1.42% |
| 2024-05-24 | 12.69 | 12.93 | 12.67 | 12.67 | 11.06 | qfq | 9,425,000 | 120,362,721 | -0.47% |
| 2024-05-23 | 12.72 | 12.80 | 12.64 | 12.73 | 11.11 | qfq | 8,815,597 | 112,116,670 | -0.16% |
| 2024-05-22 | 12.98 | 13.05 | 12.73 | 12.75 | 11.13 | qfq | 7,937,550 | 102,051,722 | -1.92% |
| 2024-05-21 | 12.93 | 13.05 | 12.83 | 13.00 | 11.35 | qfq | 8,562,496 | 110,974,069 | 0.54% |
| 2024-05-20 | 13.12 | 13.18 | 12.75 | 12.93 | 11.29 | qfq | 15,031,216 | 193,981,416 | -1.67% |
| 2024-05-17 | 13.05 | 13.24 | 12.80 | 13.15 | 11.48 | qfq | 13,034,013 | 169,453,158 | 0.92% |
| 2024-05-16 | 13.05 | 13.19 | 13.00 | 13.03 | 11.38 | qfq | 8,927,960 | 116,801,157 | -0.15% |
| 2024-05-15 | 13.36 | 13.44 | 13.03 | 13.05 | 11.39 | qfq | 8,219,420 | 108,353,342 | -2.47% |
| 2024-05-14 | 13.31 | 13.51 | 13.20 | 13.38 | 11.68 | qfq | 14,946,600 | 199,306,763 | 0.15% |
| 2024-05-13 | 12.84 | 13.54 | 12.82 | 13.36 | 11.66 | qfq | 22,568,776 | 299,351,039 | 3.33% |
| 2024-05-10 | 12.84 | 13.05 | 12.76 | 12.93 | 11.29 | qfq | 9,647,508 | 124,451,694 | 1.02% |
| 2024-05-09 | 12.64 | 12.89 | 12.62 | 12.80 | 11.17 | qfq | 9,430,453 | 120,572,889 | 1.51% |
| 2024-05-08 | 12.71 | 12.72 | 12.54 | 12.61 | 11.01 | qfq | 8,793,022 | 110,998,841 | -1.18% |
| 2024-05-07 | 12.60 | 12.90 | 12.56 | 12.76 | 11.14 | qfq | 15,855,452 | 202,186,654 | 1.27% |
| 2024-05-06 | 12.75 | 12.87 | 12.53 | 12.60 | 11.00 | qfq | 21,575,561 | 272,926,440 | -0.71% |
| 2024-04-30 | 12.33 | 12.91 | 12.27 | 12.69 | 11.08 | qfq | 25,887,131 | 328,598,128 | 1.36% |
| 2024-04-29 | 12.32 | 12.61 | 11.84 | 12.52 | 10.93 | qfq | 45,446,807 | 553,993,235 | -1.11% |
| 2024-04-26 | 12.34 | 12.67 | 12.34 | 12.66 | 11.05 | qfq | 16,357,673 | 204,895,197 | 1.93% |
| 2024-04-25 | 12.48 | 12.59 | 12.32 | 12.42 | 10.84 | qfq | 13,574,087 | 168,738,308 | -0.96% |
| 2024-04-24 | 12.45 | 12.65 | 12.44 | 12.54 | 10.95 | qfq | 13,034,700 | 163,437,655 | 0.24% |
| 2024-04-23 | 12.92 | 12.99 | 12.43 | 12.51 | 10.92 | qfq | 19,394,884 | 244,409,990 | -2.95% |
| 2024-04-22 | 12.99 | 13.12 | 12.79 | 12.89 | 11.25 | qfq | 17,725,105 | 229,093,815 | -0.85% |
| 2024-04-19 | 12.76 | 13.09 | 12.76 | 13.00 | 11.35 | qfq | 20,561,117 | 266,608,015 | 1.01% |
| 2024-04-18 | 12.71 | 13.04 | 12.65 | 12.87 | 11.24 | qfq | 28,983,113 | 373,135,536 | 0.78% |
| 2024-04-17 | 12.29 | 12.85 | 12.17 | 12.77 | 11.15 | qfq | 30,130,876 | 378,264,000 | 3.82% |
| 2024-04-16 | 12.38 | 12.66 | 12.22 | 12.30 | 10.74 | qfq | 28,250,025 | 350,563,210 | -1.13% |
| 2024-04-15 | 11.68 | 12.54 | 11.66 | 12.44 | 10.86 | qfq | 33,305,888 | 408,135,198 | 6.78% |
| 2024-04-12 | 11.77 | 11.87 | 11.62 | 11.65 | 10.17 | qfq | 13,485,721 | 158,180,950 | -1.35% |
| 2024-04-11 | 11.57 | 11.93 | 11.47 | 11.81 | 10.31 | qfq | 19,745,624 | 232,833,846 | 1.11% |
| 2024-04-10 | 11.60 | 11.88 | 11.56 | 11.68 | 10.20 | qfq | 13,993,600 | 163,851,348 | 0.26% |
| 2024-04-09 | 11.68 | 11.85 | 11.60 | 11.65 | 10.17 | qfq | 12,208,568 | 142,884,185 | -0.34% |
| 2024-04-08 | 11.66 | 11.87 | 11.49 | 11.69 | 10.21 | qfq | 12,831,914 | 150,433,783 | 0.17% |
| 2024-04-03 | 11.64 | 11.70 | 11.45 | 11.67 | 10.19 | qfq | 13,387,432 | 155,163,487 | -0.26% |
| 2024-04-02 | 11.65 | 11.80 | 11.55 | 11.70 | 10.21 | qfq | 14,036,377 | 164,127,248 | 0.00% |
| 2024-04-01 | 11.26 | 11.73 | 11.25 | 11.70 | 10.21 | qfq | 20,719,065 | 239,569,732 | 4.09% |
| 2024-03-29 | 11.37 | 11.39 | 11.11 | 11.24 | 9.81 | qfq | 13,119,555 | 147,367,473 | -0.97% |
| 2024-03-28 | 11.22 | 11.50 | 11.14 | 11.35 | 9.91 | qfq | 23,026,118 | 261,458,675 | 1.43% |
| 2024-03-27 | 11.09 | 11.40 | 11.09 | 11.19 | 9.77 | qfq | 33,593,412 | 378,240,949 | 2.75% |
| 2024-03-26 | 10.77 | 10.91 | 10.69 | 10.89 | 9.51 | qfq | 11,839,377 | 127,916,148 | 0.83% |
| 2024-03-25 | 10.61 | 10.98 | 10.61 | 10.80 | 9.43 | qfq | 18,666,283 | 202,743,928 | 1.41% |
| 2024-03-22 | 10.99 | 11.06 | 10.59 | 10.65 | 9.30 | qfq | 24,168,445 | 259,455,995 | -2.65% |
| 2024-03-21 | 11.10 | 11.12 | 10.86 | 10.94 | 9.55 | qfq | 13,922,311 | 152,331,235 | -1.08% |
| 2024-03-20 | 11.10 | 11.16 | 11.02 | 11.06 | 9.66 | qfq | 10,698,024 | 118,354,475 | -0.63% |
| 2024-03-19 | 11.37 | 11.40 | 11.10 | 11.13 | 9.72 | qfq | 17,324,522 | 194,070,796 | -2.20% |
| 2024-03-18 | 11.07 | 11.40 | 11.06 | 11.38 | 9.94 | qfq | 21,212,102 | 238,762,304 | 3.08% |
| 2024-03-15 | 11.09 | 11.15 | 10.93 | 11.04 | 9.64 | qfq | 12,204,500 | 134,302,678 | -0.45% |
| 2024-03-14 | 11.04 | 11.29 | 11.00 | 11.09 | 9.68 | qfq | 14,524,639 | 161,730,700 | 0.45% |
| 2024-03-13 | 11.12 | 11.30 | 10.79 | 11.04 | 9.64 | qfq | 21,493,570 | 236,685,368 | -0.99% |
| 2024-03-12 | 11.39 | 11.42 | 11.07 | 11.15 | 9.73 | qfq | 16,209,900 | 181,261,851 | -2.19% |
| 2024-03-11 | 11.67 | 11.82 | 11.16 | 11.40 | 9.95 | qfq | 19,965,294 | 227,857,728 | -2.48% |
| 2024-03-08 | 11.50 | 11.70 | 11.42 | 11.69 | 10.21 | qfq | 10,999,370 | 127,530,396 | 1.65% |
| 2024-03-07 | 11.70 | 11.80 | 11.45 | 11.50 | 10.04 | qfq | 15,218,664 | 176,829,367 | -1.63% |
| 2024-03-06 | 11.80 | 11.92 | 11.62 | 11.69 | 10.21 | qfq | 18,972,320 | 223,120,808 | -1.18% |
| 2024-03-05 | 11.30 | 11.97 | 11.25 | 11.83 | 10.33 | qfq | 31,736,454 | 372,911,205 | 4.14% |
| 2024-03-04 | 11.36 | 11.40 | 11.18 | 11.36 | 9.92 | qfq | 15,725,860 | 177,252,685 | 0.18% |
| 2024-03-01 | 11.22 | 11.40 | 11.08 | 11.34 | 9.90 | qfq | 19,564,290 | 220,003,444 | 0.98% |
| 2024-02-29 | 10.95 | 11.23 | 10.90 | 11.23 | 9.80 | qfq | 18,855,250 | 209,007,381 | 1.81% |
| 2024-02-28 | 11.11 | 11.32 | 11.00 | 11.03 | 9.63 | qfq | 23,913,656 | 266,752,316 | -0.72% |
| 2024-02-27 | 10.90 | 11.11 | 10.81 | 11.11 | 9.70 | qfq | 14,969,752 | 164,950,693 | 1.28% |
| 2024-02-26 | 11.20 | 11.26 | 10.89 | 10.97 | 9.58 | qfq | 22,568,791 | 248,821,846 | -2.75% |
| 2024-02-23 | 11.34 | 11.37 | 10.93 | 11.28 | 9.85 | qfq | 26,083,320 | 291,486,378 | -0.44% |
| 2024-02-22 | 11.26 | 11.38 | 11.10 | 11.33 | 9.89 | qfq | 20,937,580 | 234,918,591 | 0.09% |
| 2024-02-21 | 11.37 | 11.73 | 11.22 | 11.32 | 9.88 | qfq | 27,537,958 | 315,425,624 | -1.65% |
| 2024-02-20 | 11.08 | 11.56 | 10.89 | 11.51 | 10.05 | qfq | 24,857,879 | 278,991,345 | 3.04% |
| 2024-02-19 | 11.25 | 11.31 | 10.76 | 11.17 | 9.75 | qfq | 25,645,417 | 284,080,650 | -0.71% |
| 2024-02-08 | 11.33 | 11.98 | 11.01 | 11.25 | 9.82 | qfq | 41,705,327 | 481,406,310 | -0.88% |
| 2024-02-07 | 10.78 | 11.38 | 10.68 | 11.35 | 9.91 | qfq | 38,304,217 | 423,833,199 | 4.51% |
| 2024-02-06 | 10.06 | 11.07 | 9.92 | 10.86 | 9.48 | qfq | 27,914,861 | 294,443,001 | 4.42% |
| 2024-02-05 | 10.35 | 10.53 | 9.84 | 10.40 | 9.08 | qfq | 30,161,405 | 310,264,359 | -0.38% |
| 2024-02-02 | 10.31 | 10.67 | 10.10 | 10.44 | 9.11 | qfq | 30,371,072 | 315,652,235 | -0.19% |
| 2024-02-01 | 10.91 | 11.00 | 10.40 | 10.46 | 9.13 | qfq | 36,608,996 | 388,922,126 | -5.77% |
| 2024-01-31 | 10.95 | 11.25 | 10.84 | 11.10 | 9.69 | qfq | 23,972,600 | 265,303,667 | 0.36% |
| 2024-01-30 | 10.91 | 11.28 | 10.83 | 11.06 | 9.66 | qfq | 23,947,361 | 265,138,833 | -0.63% |
| 2024-01-29 | 10.85 | 11.94 | 10.85 | 11.13 | 9.72 | qfq | 42,806,994 | 482,115,476 | 1.83% |
| 2024-01-26 | 11.19 | 11.19 | 10.75 | 10.93 | 9.54 | qfq | 34,698,833 | 379,371,415 | -3.27% |
| 2024-01-25 | 10.40 | 11.31 | 10.40 | 11.30 | 9.87 | qfq | 51,260,174 | 565,309,475 | 7.82% |
| 2024-01-24 | 9.78 | 10.57 | 9.70 | 10.48 | 9.15 | qfq | 29,491,446 | 298,361,000 | 7.71% |
| 2024-01-23 | 9.54 | 9.79 | 9.53 | 9.73 | 8.49 | qfq | 15,332,806 | 148,794,728 | 0.41% |
| 2024-01-22 | 9.90 | 10.02 | 9.62 | 9.69 | 8.46 | qfq | 18,847,925 | 185,892,522 | -2.22% |
| 2024-01-19 | 10.08 | 10.10 | 9.81 | 9.91 | 8.65 | qfq | 10,097,119 | 100,229,872 | -1.69% |
| 2024-01-18 | 9.98 | 10.11 | 9.70 | 10.08 | 8.80 | qfq | 16,868,331 | 166,849,385 | 1.00% |
| 2024-01-17 | 10.10 | 10.28 | 9.98 | 9.98 | 8.71 | qfq | 11,993,647 | 121,767,475 | -1.48% |
| 2024-01-16 | 10.11 | 10.23 | 10.01 | 10.13 | 8.84 | qfq | 10,027,367 | 101,324,519 | 0.30% |
| 2024-01-15 | 9.90 | 10.27 | 9.81 | 10.10 | 8.82 | qfq | 20,681,990 | 209,229,697 | 2.02% |
| 2024-01-12 | 9.81 | 10.08 | 9.81 | 9.90 | 8.64 | qfq | 19,347,638 | 192,573,176 | 0.30% |
| 2024-01-11 | 9.85 | 10.02 | 9.80 | 9.87 | 8.62 | qfq | 12,456,823 | 123,424,963 | -0.70% |
| 2024-01-10 | 9.80 | 9.99 | 9.74 | 9.94 | 8.68 | qfq | 14,847,975 | 147,093,360 | 1.12% |
| 2024-01-09 | 9.88 | 9.90 | 9.74 | 9.83 | 8.58 | qfq | 14,130,943 | 138,808,941 | -0.51% |
| 2024-01-08 | 9.88 | 9.99 | 9.72 | 9.88 | 8.63 | qfq | 19,279,249 | 190,323,977 | -0.50% |
| 2024-01-05 | 9.90 | 10.27 | 9.85 | 9.93 | 8.67 | qfq | 25,702,818 | 257,745,172 | -0.10% |
| 2024-01-04 | 9.70 | 9.99 | 9.60 | 9.94 | 8.68 | qfq | 26,400,182 | 260,735,482 | 2.69% |
| 2024-01-03 | 9.49 | 9.73 | 9.49 | 9.68 | 8.45 | qfq | 15,428,511 | 148,748,644 | 1.57% |
| 2024-01-02 | 9.40 | 9.65 | 9.34 | 9.53 | 8.32 | qfq | 16,040,445 | 153,044,883 | 2.03% |
| 2023-12-29 | 9.26 | 9.37 | 9.21 | 9.34 | 8.15 | qfq | 7,493,879 | 69,626,452 | 1.19% |
| 2023-12-28 | 8.90 | 9.23 | 8.89 | 9.23 | 8.06 | qfq | 10,770,730 | 98,356,417 | 3.01% |
| 2023-12-27 | 8.93 | 8.98 | 8.83 | 8.96 | 7.82 | qfq | 6,005,080 | 53,525,148 | 0.67% |
| 2023-12-26 | 8.99 | 9.01 | 8.89 | 8.90 | 7.77 | qfq | 9,862,790 | 88,246,331 | -0.67% |
| 2023-12-25 | 9.01 | 9.05 | 8.95 | 8.96 | 7.82 | qfq | 4,918,754 | 44,196,255 | -0.55% |
| 2023-12-22 | 9.03 | 9.08 | 8.93 | 9.01 | 7.87 | qfq | 6,879,600 | 61,978,220 | -0.33% |
| 2023-12-21 | 8.97 | 9.07 | 8.89 | 9.04 | 7.89 | qfq | 5,483,610 | 49,317,829 | 0.89% |
| 2023-12-20 | 9.07 | 9.11 | 8.96 | 8.96 | 7.82 | qfq | 5,081,500 | 45,893,045 | -0.88% |
| 2023-12-19 | 9.11 | 9.17 | 8.97 | 9.04 | 7.89 | qfq | 11,298,719 | 102,099,855 | -0.77% |
| 2023-12-18 | 9.25 | 9.27 | 9.05 | 9.11 | 7.95 | qfq | 8,797,293 | 80,498,952 | -1.30% |
| 2023-12-15 | 9.30 | 9.39 | 9.22 | 9.23 | 8.06 | qfq | 7,801,646 | 72,542,221 | -0.65% |
| 2023-12-14 | 9.39 | 9.44 | 9.27 | 9.29 | 8.11 | qfq | 6,011,868 | 56,163,980 | -0.43% |
| 2023-12-13 | 9.56 | 9.58 | 9.32 | 9.33 | 8.15 | qfq | 9,806,019 | 92,231,742 | -2.71% |
| 2023-12-12 | 9.51 | 9.69 | 9.46 | 9.59 | 8.37 | qfq | 10,867,000 | 104,156,011 | 1.05% |
| 2023-12-11 | 9.21 | 9.51 | 9.10 | 9.49 | 8.29 | qfq | 17,171,476 | 159,905,590 | 2.71% |
| 2023-12-08 | 9.33 | 9.43 | 9.23 | 9.24 | 8.07 | qfq | 15,047,020 | 140,406,557 | -0.96% |
| 2023-12-07 | 9.60 | 9.60 | 9.16 | 9.33 | 8.15 | qfq | 19,960,829 | 185,673,412 | -2.91% |
| 2023-12-06 | 9.50 | 9.65 | 9.36 | 9.61 | 8.39 | qfq | 16,728,931 | 159,274,008 | 1.16% |
| 2023-12-05 | 9.40 | 9.74 | 9.36 | 9.50 | 8.29 | qfq | 24,963,488 | 239,552,159 | 0.96% |
| 2023-12-04 | 9.45 | 9.52 | 9.36 | 9.41 | 8.22 | qfq | 7,090,230 | 66,936,052 | -0.42% |
| 2023-12-01 | 9.28 | 9.48 | 9.28 | 9.45 | 8.25 | qfq | 9,375,408 | 88,057,175 | 0.85% |
| 2023-11-30 | 9.34 | 9.49 | 9.26 | 9.37 | 8.18 | qfq | 8,888,685 | 83,078,758 | 0.43% |
| 2023-11-29 | 9.47 | 9.50 | 9.32 | 9.33 | 8.15 | qfq | 6,179,481 | 57,908,136 | -1.37% |
| 2023-11-28 | 9.44 | 9.52 | 9.35 | 9.46 | 8.26 | qfq | 8,352,977 | 78,973,255 | 0.21% |
| 2023-11-27 | 9.51 | 9.51 | 9.33 | 9.44 | 8.24 | qfq | 9,618,468 | 90,479,570 | -0.84% |
| 2023-11-24 | 9.68 | 9.70 | 9.49 | 9.52 | 8.31 | qfq | 10,361,900 | 98,996,529 | -1.55% |
| 2023-11-23 | 9.56 | 9.72 | 9.48 | 9.67 | 8.44 | qfq | 11,664,457 | 112,396,100 | 0.73% |
| 2023-11-22 | 9.75 | 9.75 | 9.60 | 9.60 | 8.38 | qfq | 8,432,550 | 81,425,221 | -1.44% |
| 2023-11-21 | 9.72 | 9.90 | 9.69 | 9.74 | 8.50 | qfq | 16,474,500 | 161,736,591 | 0.10% |
| 2023-11-20 | 9.75 | 9.78 | 9.65 | 9.73 | 8.49 | qfq | 9,612,152 | 93,331,338 | -0.10% |
| 2023-11-17 | 9.54 | 9.76 | 9.49 | 9.74 | 8.50 | qfq | 17,045,769 | 164,535,253 | 1.99% |
| 2023-11-16 | 9.67 | 9.70 | 9.50 | 9.55 | 8.34 | qfq | 14,309,700 | 136,910,236 | -1.65% |
| 2023-11-15 | 9.81 | 9.92 | 9.68 | 9.71 | 8.48 | qfq | 18,721,062 | 182,902,034 | -0.21% |
| 2023-11-14 | 9.75 | 9.95 | 9.70 | 9.73 | 8.49 | qfq | 14,523,426 | 141,930,495 | -0.10% |
| 2023-11-13 | 9.72 | 9.76 | 9.58 | 9.74 | 8.50 | qfq | 15,459,421 | 149,467,833 | 0.21% |
| 2023-11-10 | 9.83 | 9.85 | 9.65 | 9.72 | 8.49 | qfq | 14,414,311 | 139,801,979 | -1.52% |
| 2023-11-09 | 9.93 | 10.03 | 9.86 | 9.87 | 8.62 | qfq | 12,573,577 | 124,829,037 | -0.70% |
| 2023-11-08 | 9.81 | 10.08 | 9.80 | 9.94 | 8.68 | qfq | 20,397,858 | 202,632,106 | 0.71% |
| 2023-11-07 | 9.97 | 9.97 | 9.65 | 9.87 | 8.62 | qfq | 19,556,545 | 191,159,139 | -1.00% |
| 2023-11-06 | 9.94 | 10.03 | 9.90 | 9.97 | 8.70 | qfq | 12,483,603 | 124,291,650 | 0.81% |
| 2023-11-03 | 9.74 | 9.98 | 9.74 | 9.89 | 8.63 | qfq | 14,586,340 | 144,067,208 | 1.33% |
| 2023-11-02 | 9.88 | 10.00 | 9.75 | 9.76 | 8.52 | qfq | 8,239,751 | 81,184,563 | -1.21% |
| 2023-11-01 | 9.91 | 9.99 | 9.84 | 9.88 | 8.63 | qfq | 7,060,281 | 69,899,127 | 0.00% |
| 2023-10-31 | 9.94 | 9.98 | 9.81 | 9.88 | 8.63 | qfq | 8,730,650 | 86,201,345 | -0.80% |
| 2023-10-30 | 10.11 | 10.22 | 9.88 | 9.96 | 8.70 | qfq | 15,185,935 | 152,023,117 | -1.87% |
| 2023-10-27 | 10.05 | 10.25 | 10.00 | 10.15 | 8.86 | qfq | 10,582,932 | 107,642,938 | 1.00% |
| 2023-10-26 | 10.06 | 10.07 | 9.80 | 10.05 | 8.77 | qfq | 12,987,050 | 129,018,373 | 0.20% |
| 2023-10-25 | 10.24 | 10.32 | 10.00 | 10.03 | 8.76 | qfq | 14,375,807 | 145,967,356 | 0.20% |
| 2023-10-24 | 9.86 | 10.11 | 9.84 | 10.01 | 8.74 | qfq | 14,513,636 | 144,832,826 | 2.14% |
| 2023-10-23 | 10.35 | 10.50 | 9.73 | 9.80 | 8.56 | qfq | 15,745,266 | 156,815,712 | -5.77% |
| 2023-10-20 | 10.38 | 10.60 | 10.32 | 10.40 | 9.08 | qfq | 11,770,912 | 123,294,125 | 0.19% |
| 2023-10-19 | 10.46 | 10.53 | 10.30 | 10.38 | 9.06 | qfq | 13,651,787 | 141,905,131 | -1.42% |
| 2023-10-18 | 10.57 | 10.61 | 10.39 | 10.53 | 9.19 | qfq | 12,951,800 | 135,855,289 | -0.38% |
| 2023-10-17 | 10.49 | 10.73 | 10.30 | 10.57 | 9.23 | qfq | 17,013,851 | 179,804,016 | 2.22% |
| 2023-10-16 | 10.46 | 10.58 | 10.25 | 10.34 | 9.03 | qfq | 17,964,670 | 186,486,761 | -1.15% |
| 2023-10-13 | 10.57 | 10.58 | 10.38 | 10.46 | 9.13 | qfq | 14,268,262 | 149,243,975 | -1.13% |
| 2023-10-12 | 10.36 | 10.98 | 10.32 | 10.58 | 9.24 | qfq | 29,455,606 | 315,138,621 | 2.82% |
| 2023-10-11 | 10.17 | 10.32 | 10.04 | 10.29 | 8.98 | qfq | 35,305,511 | 359,026,589 | 2.49% |
| 2023-10-10 | 11.12 | 11.24 | 10.04 | 10.04 | 8.77 | qfq | 38,916,693 | 396,599,229 | -10.04% |
| 2023-10-09 | 11.22 | 11.24 | 10.98 | 11.16 | 9.74 | qfq | 10,464,942 | 115,995,342 | -1.06% |
| 2023-09-28 | 11.28 | 11.37 | 11.11 | 11.28 | 9.85 | qfq | 12,269,400 | 138,017,325 | -0.44% |
| 2023-09-27 | 11.11 | 11.44 | 11.09 | 11.33 | 9.89 | qfq | 13,085,615 | 147,955,370 | 1.61% |
| 2023-09-26 | 11.08 | 11.22 | 11.05 | 11.15 | 9.73 | qfq | 6,851,450 | 76,395,710 | 0.63% |
| 2023-09-25 | 11.20 | 11.24 | 10.96 | 11.08 | 9.67 | qfq | 12,293,341 | 136,011,508 | -0.98% |
| 2023-09-22 | 10.93 | 11.20 | 10.89 | 11.19 | 9.77 | qfq | 12,177,768 | 134,946,222 | 2.10% |
| 2023-09-21 | 11.13 | 11.21 | 10.96 | 10.96 | 9.57 | qfq | 8,382,954 | 92,563,369 | -1.70% |
| 2023-09-20 | 11.23 | 11.29 | 11.10 | 11.15 | 9.73 | qfq | 8,394,883 | 93,944,260 | -0.71% |
| 2023-09-19 | 11.18 | 11.32 | 11.08 | 11.23 | 9.80 | qfq | 6,827,772 | 76,582,419 | 0.45% |
| 2023-09-18 | 11.11 | 11.22 | 10.98 | 11.18 | 9.76 | qfq | 10,896,750 | 121,321,161 | 0.72% |
| 2023-09-15 | 11.28 | 11.30 | 11.01 | 11.10 | 9.69 | qfq | 10,018,028 | 111,271,454 | -1.68% |
| 2023-09-14 | 11.34 | 11.38 | 11.20 | 11.29 | 9.86 | qfq | 9,023,431 | 101,735,020 | -0.09% |
| 2023-09-13 | 11.34 | 11.53 | 11.23 | 11.30 | 9.87 | qfq | 8,061,300 | 91,717,399 | -0.62% |
| 2023-09-12 | 11.27 | 11.45 | 11.27 | 11.37 | 9.93 | qfq | 7,631,300 | 86,761,692 | 0.26% |
| 2023-09-11 | 11.34 | 11.47 | 11.23 | 11.34 | 9.90 | qfq | 11,998,599 | 135,814,488 | -0.35% |
| 2023-09-08 | 11.13 | 11.46 | 11.11 | 11.38 | 9.94 | qfq | 9,433,300 | 106,825,054 | 1.34% |
| 2023-09-07 | 11.49 | 11.50 | 11.17 | 11.23 | 9.80 | qfq | 8,390,608 | 94,667,851 | -2.18% |
| 2023-09-06 | 11.54 | 11.65 | 11.35 | 11.48 | 10.02 | qfq | 8,768,450 | 100,377,496 | -0.86% |
| 2023-09-05 | 11.88 | 11.89 | 11.52 | 11.58 | 10.11 | qfq | 10,381,819 | 120,542,482 | -2.44% |
| 2023-09-04 | 11.75 | 11.95 | 11.74 | 11.87 | 10.36 | qfq | 9,640,060 | 114,309,245 | 1.11% |
| 2023-09-01 | 11.81 | 11.98 | 11.63 | 11.74 | 10.25 | qfq | 10,138,514 | 119,382,545 | -0.09% |
| 2023-08-31 | 11.62 | 11.93 | 11.55 | 11.75 | 10.26 | qfq | 19,168,030 | 226,188,994 | 1.12% |
| 2023-08-30 | 11.57 | 11.83 | 11.43 | 11.62 | 10.14 | qfq | 22,862,318 | 265,573,100 | 0.52% |
| 2023-08-29 | 11.10 | 11.68 | 11.03 | 11.56 | 10.09 | qfq | 24,740,210 | 282,352,128 | 4.14% |
| 2023-08-28 | 11.71 | 11.90 | 10.96 | 11.10 | 9.69 | qfq | 32,200,814 | 363,433,011 | -0.89% |
| 2023-08-25 | 11.22 | 11.41 | 10.96 | 11.20 | 9.78 | qfq | 30,752,375 | 343,508,875 | 2.10% |
| 2023-08-24 | 11.89 | 11.96 | 10.76 | 10.97 | 9.58 | qfq | 59,917,535 | 669,058,591 | -7.03% |
| 2023-08-23 | 12.35 | 12.36 | 11.76 | 11.80 | 10.30 | qfq | 21,585,271 | 257,761,453 | -4.53% |
| 2023-08-22 | 12.41 | 12.58 | 12.08 | 12.36 | 10.79 | qfq | 20,421,448 | 251,401,873 | 0.00% |
| 2023-08-21 | 12.47 | 12.72 | 12.30 | 12.36 | 10.79 | qfq | 13,935,050 | 173,966,115 | -0.88% |
| 2023-08-18 | 13.43 | 13.53 | 12.45 | 12.47 | 10.89 | qfq | 35,206,624 | 451,423,168 | -7.15% |
| 2023-08-17 | 13.31 | 13.49 | 13.14 | 13.43 | 11.72 | qfq | 12,262,700 | 163,133,647 | 0.98% |
| 2023-08-16 | 13.62 | 13.87 | 13.20 | 13.30 | 11.61 | qfq | 13,116,768 | 175,610,441 | -2.78% |
| 2023-08-15 | 13.65 | 13.80 | 13.44 | 13.68 | 11.94 | qfq | 11,459,580 | 155,882,274 | 0.29% |
| 2023-08-14 | 13.04 | 13.86 | 12.88 | 13.64 | 11.91 | qfq | 15,384,456 | 206,837,370 | 3.49% |
| 2023-08-11 | 13.40 | 13.59 | 13.18 | 13.18 | 11.51 | qfq | 8,539,876 | 113,834,473 | -1.57% |
| 2023-08-10 | 13.47 | 13.53 | 13.27 | 13.39 | 11.69 | qfq | 6,204,521 | 83,066,204 | -0.15% |
| 2023-08-09 | 13.45 | 13.59 | 13.27 | 13.41 | 11.71 | qfq | 7,541,234 | 100,942,177 | -0.45% |
| 2023-08-08 | 13.50 | 13.62 | 13.37 | 13.47 | 11.76 | qfq | 8,876,343 | 119,670,088 | -0.22% |
| 2023-08-07 | 13.71 | 13.81 | 13.42 | 13.50 | 11.79 | qfq | 16,899,983 | 228,888,908 | -2.60% |
| 2023-08-04 | 14.02 | 14.12 | 13.70 | 13.86 | 12.10 | qfq | 14,163,787 | 196,043,649 | 0.29% |
| 2023-08-03 | 13.77 | 13.90 | 13.57 | 13.82 | 12.07 | qfq | 13,132,182 | 180,544,066 | 0.36% |
| 2023-08-02 | 13.96 | 14.01 | 13.64 | 13.77 | 12.02 | qfq | 17,383,828 | 239,663,677 | -0.86% |
| 2023-08-01 | 13.50 | 14.23 | 13.38 | 13.89 | 12.13 | qfq | 34,038,912 | 475,012,027 | 3.04% |
| 2023-07-31 | 13.17 | 13.62 | 13.08 | 13.48 | 11.77 | qfq | 25,344,010 | 341,404,656 | 2.90% |
| 2023-07-28 | 12.91 | 13.19 | 12.68 | 13.10 | 11.44 | qfq | 18,742,173 | 243,045,811 | 0.92% |
| 2023-07-27 | 13.25 | 13.35 | 12.93 | 12.98 | 11.33 | qfq | 13,185,072 | 172,684,692 | -2.33% |
| 2023-07-26 | 13.40 | 13.53 | 13.18 | 13.29 | 11.60 | qfq | 15,992,596 | 212,583,524 | -0.67% |
| 2023-07-25 | 12.72 | 13.52 | 12.70 | 13.38 | 11.68 | qfq | 36,683,850 | 482,468,809 | 6.70% |
| 2023-07-24 | 12.34 | 12.71 | 12.23 | 12.54 | 10.95 | qfq | 10,857,944 | 136,006,411 | 1.62% |
| 2023-07-21 | 12.45 | 12.53 | 12.29 | 12.34 | 10.77 | qfq | 7,506,375 | 93,127,597 | -1.12% |
| 2023-07-20 | 12.78 | 12.93 | 12.43 | 12.48 | 10.90 | qfq | 8,423,446 | 106,842,483 | -2.50% |
| 2023-07-19 | 12.60 | 12.83 | 12.50 | 12.80 | 11.17 | qfq | 10,677,873 | 135,590,864 | 1.59% |
| 2023-07-18 | 12.55 | 12.85 | 12.50 | 12.60 | 11.00 | qfq | 7,925,576 | 100,190,563 | 0.08% |
| 2023-07-17 | 12.41 | 12.63 | 12.20 | 12.59 | 10.99 | qfq | 11,267,268 | 140,366,397 | 1.78% |