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
恒源煤电600971.SH
最近收盘价7.642026-07-17
最近交易日2026-07-17
成交量（股）22,515,136
成交额（元）176,473,388
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-23 | cash_dividend | 0.27 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-15 | 2025-01-22 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-24 | cash_dividend | 0.85 | — | — | — | 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 | 7.91 | 8.02 | 7.61 | 7.64 | 7.64 | qfq | 22,515,136 | 176,473,388 | -2.68% |
| 2026-07-16 | 7.85 | 8.03 | 7.70 | 7.85 | 7.85 | qfq | 20,056,513 | 156,860,873 | -1.01% |
| 2026-07-15 | 7.46 | 7.95 | 7.26 | 7.93 | 7.93 | qfq | 27,451,525 | 212,567,363 | 7.02% |
| 2026-07-14 | 7.23 | 7.48 | 7.17 | 7.41 | 7.41 | qfq | 19,002,171 | 140,072,296 | 3.20% |
| 2026-07-13 | 7.18 | 7.21 | 6.97 | 7.18 | 7.18 | qfq | 13,068,328 | 93,235,142 | 2.13% |
| 2026-07-10 | 7.01 | 7.14 | 6.90 | 7.03 | 7.03 | qfq | 10,878,159 | 76,470,384 | -0.28% |
| 2026-07-09 | 7.14 | 7.23 | 7.03 | 7.05 | 7.05 | qfq | 13,121,861 | 93,216,890 | -1.67% |
| 2026-07-08 | 7.04 | 7.36 | 7.04 | 7.17 | 7.17 | qfq | 17,834,794 | 128,619,243 | 1.27% |
| 2026-07-07 | 7.43 | 7.45 | 7.08 | 7.08 | 7.08 | qfq | 13,908,018 | 99,824,226 | -4.19% |
| 2026-07-06 | 7.25 | 7.42 | 7.11 | 7.39 | 7.39 | qfq | 14,811,668 | 107,826,840 | 1.93% |
| 2026-07-03 | 7.11 | 7.31 | 7.11 | 7.25 | 7.25 | qfq | 12,830,522 | 92,689,207 | 0.83% |
| 2026-07-02 | 7.14 | 7.39 | 7.11 | 7.19 | 7.19 | qfq | 13,917,956 | 100,450,008 | 0.70% |
| 2026-07-01 | 6.90 | 7.20 | 6.82 | 7.14 | 7.14 | qfq | 13,294,580 | 93,971,809 | 3.48% |
| 2026-06-30 | 6.98 | 7.11 | 6.79 | 6.90 | 6.90 | qfq | 14,450,961 | 99,493,105 | -2.27% |
| 2026-06-29 | 6.91 | 7.13 | 6.73 | 7.06 | 7.06 | qfq | 14,414,366 | 100,282,519 | 1.58% |
| 2026-06-26 | 7.27 | 7.30 | 6.90 | 6.95 | 6.95 | qfq | 15,262,161 | 107,090,700 | -2.80% |
| 2026-06-25 | 7.25 | 7.41 | 7.11 | 7.15 | 7.15 | qfq | 13,635,200 | 98,100,976 | -2.59% |
| 2026-06-24 | 7.59 | 7.66 | 7.20 | 7.34 | 7.34 | qfq | 17,348,347 | 127,332,860 | -3.29% |
| 2026-06-23 | 7.35 | 7.69 | 7.32 | 7.59 | 7.59 | qfq | 18,888,192 | 142,682,797 | 2.02% |
| 2026-06-22 | 7.34 | 7.46 | 7.02 | 7.44 | 7.44 | qfq | 25,003,264 | 181,175,505 | 1.92% |
| 2026-06-18 | 7.23 | 7.34 | 7.11 | 7.30 | 7.30 | qfq | 18,397,323 | 132,801,161 | 0.83% |
| 2026-06-17 | 7.39 | 7.51 | 7.21 | 7.24 | 7.24 | qfq | 16,418,833 | 120,407,431 | -2.82% |
| 2026-06-16 | 7.68 | 7.74 | 7.44 | 7.45 | 7.45 | qfq | 22,777,513 | 171,735,174 | -3.62% |
| 2026-06-15 | 7.83 | 7.89 | 7.59 | 7.73 | 7.73 | qfq | 21,914,112 | 169,533,404 | -2.64% |
| 2026-06-12 | 7.76 | 7.99 | 7.64 | 7.94 | 7.94 | qfq | 16,807,508 | 131,781,039 | 2.32% |
| 2026-06-11 | 7.79 | 7.91 | 7.63 | 7.76 | 7.76 | qfq | 14,095,588 | 109,514,631 | 0.52% |
| 2026-06-10 | 7.94 | 8.01 | 7.69 | 7.72 | 7.72 | qfq | 23,606,845 | 183,605,796 | -3.74% |
| 2026-06-09 | 8.09 | 8.19 | 7.88 | 8.02 | 8.02 | qfq | 22,604,913 | 181,194,839 | -2.08% |
| 2026-06-08 | 8.20 | 8.58 | 8.06 | 8.19 | 8.19 | qfq | 30,737,084 | 253,275,657 | -2.27% |
| 2026-06-05 | 8.38 | 8.62 | 8.27 | 8.38 | 8.38 | qfq | 29,221,492 | 245,555,331 | -1.18% |
| 2026-06-04 | 8.18 | 8.57 | 8.12 | 8.48 | 8.48 | qfq | 45,137,907 | 378,640,526 | 4.05% |
| 2026-06-03 | 7.93 | 8.20 | 7.85 | 8.15 | 8.15 | qfq | 26,934,449 | 215,904,557 | 2.52% |
| 2026-06-02 | 8.21 | 8.30 | 7.92 | 7.95 | 7.95 | qfq | 37,444,158 | 302,822,850 | -3.52% |
| 2026-06-01 | 7.77 | 8.26 | 7.71 | 8.24 | 8.24 | qfq | 41,323,160 | 332,929,415 | 7.57% |
| 2026-05-29 | 7.50 | 7.76 | 7.46 | 7.66 | 7.66 | qfq | 23,440,658 | 178,496,516 | -0.26% |
| 2026-05-28 | 7.53 | 7.81 | 7.46 | 7.68 | 7.43 | qfq | 22,757,820 | 174,630,436 | 1.99% |
| 2026-05-27 | 7.40 | 7.64 | 7.34 | 7.53 | 7.28 | qfq | 17,526,882 | 131,328,816 | 1.21% |
| 2026-05-26 | 7.44 | 7.63 | 7.35 | 7.44 | 7.20 | qfq | 14,615,740 | 108,529,362 | -1.20% |
| 2026-05-25 | 7.51 | 7.73 | 7.41 | 7.53 | 7.28 | qfq | 25,471,768 | 192,459,693 | 3.72% |
| 2026-05-22 | 7.41 | 7.41 | 7.22 | 7.26 | 7.02 | qfq | 12,929,955 | 94,218,143 | -0.55% |
| 2026-05-21 | 7.56 | 7.60 | 7.30 | 7.30 | 7.06 | qfq | 19,820,588 | 146,871,848 | -4.33% |
| 2026-05-20 | 7.85 | 7.91 | 7.58 | 7.63 | 7.38 | qfq | 16,332,521 | 125,184,165 | -2.93% |
| 2026-05-19 | 7.88 | 8.14 | 7.81 | 7.86 | 7.60 | qfq | 15,905,480 | 126,386,259 | -0.25% |
| 2026-05-18 | 7.76 | 7.90 | 7.65 | 7.88 | 7.62 | qfq | 15,943,007 | 124,078,574 | 1.94% |
| 2026-05-15 | 7.64 | 7.83 | 7.60 | 7.73 | 7.48 | qfq | 15,313,957 | 117,974,798 | 1.71% |
| 2026-05-14 | 7.72 | 7.75 | 7.58 | 7.60 | 7.35 | qfq | 13,322,660 | 101,881,185 | -1.17% |
| 2026-05-13 | 7.81 | 7.90 | 7.68 | 7.69 | 7.44 | qfq | 17,373,129 | 135,029,290 | -1.91% |
| 2026-05-12 | 7.92 | 8.15 | 7.75 | 7.84 | 7.58 | qfq | 15,600,180 | 122,954,835 | -1.38% |
| 2026-05-11 | 7.83 | 8.15 | 7.80 | 7.95 | 7.69 | qfq | 20,102,960 | 160,432,567 | 1.40% |
| 2026-05-08 | 7.99 | 7.99 | 7.83 | 7.84 | 7.58 | qfq | 14,903,210 | 117,636,662 | -0.25% |
| 2026-05-07 | 8.31 | 8.31 | 7.83 | 7.86 | 7.60 | qfq | 24,411,634 | 194,143,613 | -6.21% |
| 2026-05-06 | 8.28 | 8.42 | 8.19 | 8.38 | 8.11 | qfq | 22,575,574 | 188,090,406 | 1.09% |
| 2026-04-30 | 8.22 | 8.36 | 8.07 | 8.29 | 8.02 | qfq | 23,927,651 | 196,798,686 | 0.36% |
| 2026-04-29 | 8.18 | 8.33 | 8.15 | 8.26 | 7.99 | qfq | 19,874,058 | 164,269,559 | 0.98% |
| 2026-04-28 | 8.03 | 8.23 | 7.94 | 8.18 | 7.91 | qfq | 25,649,898 | 208,310,406 | 0.86% |
| 2026-04-27 | 7.97 | 8.18 | 7.85 | 8.11 | 7.85 | qfq | 27,579,905 | 223,612,882 | 1.50% |
| 2026-04-24 | 7.78 | 8.03 | 7.78 | 7.99 | 7.73 | qfq | 28,737,692 | 227,901,544 | 2.57% |
| 2026-04-23 | 7.44 | 7.82 | 7.41 | 7.79 | 7.54 | qfq | 20,144,426 | 155,109,267 | 3.87% |
| 2026-04-22 | 7.49 | 7.58 | 7.42 | 7.50 | 7.26 | qfq | 10,411,487 | 78,015,635 | -0.53% |
| 2026-04-21 | 7.48 | 7.65 | 7.43 | 7.54 | 7.29 | qfq | 13,300,484 | 100,139,989 | 0.94% |
| 2026-04-20 | 7.26 | 7.68 | 7.15 | 7.47 | 7.23 | qfq | 22,731,421 | 168,062,310 | 3.75% |
| 2026-04-17 | 7.29 | 7.33 | 7.18 | 7.20 | 6.97 | qfq | 8,316,300 | 60,110,319 | -1.37% |
| 2026-04-16 | 7.33 | 7.37 | 7.22 | 7.30 | 7.06 | qfq | 7,317,635 | 53,295,378 | -0.41% |
| 2026-04-15 | 7.27 | 7.34 | 7.13 | 7.33 | 7.09 | qfq | 10,401,928 | 75,271,109 | 0.55% |
| 2026-04-14 | 7.32 | 7.43 | 7.21 | 7.29 | 7.05 | qfq | 10,564,881 | 77,016,371 | -1.62% |
| 2026-04-13 | 7.39 | 7.63 | 7.35 | 7.41 | 7.17 | qfq | 17,043,500 | 127,056,670 | 0.68% |
| 2026-04-10 | 7.26 | 7.49 | 7.20 | 7.36 | 7.12 | qfq | 14,985,000 | 110,340,959 | 1.24% |
| 2026-04-09 | 7.18 | 7.31 | 7.12 | 7.27 | 7.03 | qfq | 19,110,968 | 137,881,656 | 1.54% |
| 2026-04-08 | 7.21 | 7.29 | 7.11 | 7.16 | 6.93 | qfq | 21,550,501 | 154,286,824 | -2.45% |
| 2026-04-07 | 7.20 | 7.35 | 7.09 | 7.34 | 7.10 | qfq | 16,119,437 | 117,177,490 | 2.23% |
| 2026-04-03 | 7.37 | 7.38 | 7.14 | 7.18 | 6.95 | qfq | 16,327,247 | 117,790,930 | -2.45% |
| 2026-04-02 | 7.50 | 7.58 | 7.35 | 7.36 | 7.12 | qfq | 16,600,694 | 123,301,725 | -1.74% |
| 2026-04-01 | 7.41 | 7.70 | 7.35 | 7.49 | 7.25 | qfq | 27,954,640 | 211,206,633 | 0.94% |
| 2026-03-31 | 7.60 | 7.72 | 7.40 | 7.42 | 7.18 | qfq | 22,064,069 | 165,900,552 | -3.39% |
| 2026-03-30 | 7.76 | 7.87 | 7.50 | 7.68 | 7.43 | qfq | 24,610,683 | 187,935,423 | -1.41% |
| 2026-03-27 | 7.89 | 7.95 | 7.71 | 7.79 | 7.54 | qfq | 24,746,549 | 193,011,540 | -2.14% |
| 2026-03-26 | 7.88 | 8.20 | 7.84 | 7.96 | 7.70 | qfq | 29,496,882 | 236,235,384 | 1.02% |
| 2026-03-25 | 7.69 | 8.03 | 7.43 | 7.88 | 7.62 | qfq | 32,211,952 | 250,391,654 | 1.29% |
| 2026-03-24 | 7.50 | 7.82 | 7.45 | 7.78 | 7.53 | qfq | 27,422,835 | 210,517,662 | 1.83% |
| 2026-03-23 | 7.62 | 7.94 | 7.60 | 7.64 | 7.39 | qfq | 35,569,613 | 275,837,115 | 1.73% |
| 2026-03-20 | 7.50 | 7.69 | 7.31 | 7.51 | 7.27 | qfq | 20,580,920 | 155,378,661 | -0.66% |
| 2026-03-19 | 7.63 | 7.71 | 7.51 | 7.56 | 7.31 | qfq | 19,381,661 | 147,648,726 | 0.00% |
| 2026-03-18 | 7.64 | 7.78 | 7.51 | 7.56 | 7.31 | qfq | 13,175,642 | 100,443,506 | -1.43% |
| 2026-03-17 | 7.78 | 7.84 | 7.65 | 7.67 | 7.42 | qfq | 15,390,693 | 118,719,286 | -1.29% |
| 2026-03-16 | 8.00 | 8.05 | 7.74 | 7.77 | 7.52 | qfq | 21,615,480 | 170,090,628 | -2.26% |
| 2026-03-13 | 7.85 | 8.08 | 7.83 | 7.95 | 7.69 | qfq | 33,452,505 | 266,112,155 | 1.40% |
| 2026-03-12 | 7.65 | 7.93 | 7.52 | 7.84 | 7.58 | qfq | 37,551,344 | 292,788,412 | 3.43% |
| 2026-03-11 | 7.40 | 7.63 | 7.24 | 7.58 | 7.33 | qfq | 30,983,514 | 231,825,666 | 2.99% |
| 2026-03-10 | 7.44 | 7.65 | 7.34 | 7.36 | 7.12 | qfq | 33,456,662 | 249,144,867 | -3.79% |
| 2026-03-09 | 7.88 | 7.95 | 7.61 | 7.65 | 7.40 | qfq | 43,265,354 | 336,028,621 | 0.53% |
| 2026-03-06 | 7.70 | 7.71 | 7.48 | 7.61 | 7.36 | qfq | 19,096,792 | 144,562,260 | -1.17% |
| 2026-03-05 | 7.68 | 7.80 | 7.48 | 7.70 | 7.45 | qfq | 31,936,126 | 243,794,862 | -0.65% |
| 2026-03-04 | 7.70 | 7.79 | 7.46 | 7.75 | 7.50 | qfq | 47,180,470 | 359,843,737 | 0.65% |
| 2026-03-03 | 7.74 | 7.92 | 7.55 | 7.70 | 7.45 | qfq | 53,796,553 | 417,175,305 | 0.65% |
| 2026-03-02 | 7.42 | 7.75 | 7.36 | 7.65 | 7.40 | qfq | 57,011,574 | 433,256,551 | 4.94% |
| 2026-02-27 | 7.04 | 7.34 | 7.03 | 7.29 | 7.05 | qfq | 26,685,790 | 193,003,196 | 3.55% |
| 2026-02-26 | 7.13 | 7.21 | 7.02 | 7.04 | 6.81 | qfq | 15,658,747 | 111,058,298 | -1.12% |
| 2026-02-25 | 7.18 | 7.28 | 7.10 | 7.12 | 6.89 | qfq | 20,290,845 | 145,679,082 | -0.56% |
| 2026-02-24 | 7.19 | 7.24 | 7.12 | 7.16 | 6.93 | qfq | 20,931,393 | 150,453,594 | 1.13% |
| 2026-02-13 | 6.98 | 7.25 | 6.88 | 7.08 | 6.85 | qfq | 28,414,055 | 202,194,166 | 1.00% |
| 2026-02-12 | 7.01 | 7.09 | 6.90 | 7.01 | 6.78 | qfq | 21,224,824 | 148,312,136 | 0.43% |
| 2026-02-11 | 6.92 | 7.07 | 6.81 | 6.98 | 6.75 | qfq | 26,353,256 | 183,475,858 | 0.72% |
| 2026-02-10 | 6.88 | 6.98 | 6.75 | 6.93 | 6.70 | qfq | 20,423,011 | 140,534,180 | 0.73% |
| 2026-02-09 | 6.87 | 6.91 | 6.81 | 6.88 | 6.66 | qfq | 20,019,589 | 137,620,270 | 0.44% |
| 2026-02-06 | 6.85 | 6.95 | 6.80 | 6.85 | 6.63 | qfq | 23,444,361 | 161,217,950 | -0.29% |
| 2026-02-05 | 7.10 | 7.10 | 6.86 | 6.87 | 6.65 | qfq | 45,481,645 | 314,790,180 | -4.72% |
| 2026-02-04 | 6.59 | 7.21 | 6.58 | 7.21 | 6.98 | qfq | 57,358,307 | 400,342,398 | 10.08% |
| 2026-02-03 | 6.52 | 6.64 | 6.51 | 6.55 | 6.34 | qfq | 15,872,884 | 104,030,312 | 0.92% |
| 2026-02-02 | 6.79 | 6.86 | 6.48 | 6.49 | 6.28 | qfq | 34,249,568 | 226,920,690 | -6.21% |
| 2026-01-30 | 6.88 | 7.23 | 6.87 | 6.92 | 6.69 | qfq | 50,915,581 | 356,596,822 | 2.52% |
| 2026-01-29 | 6.68 | 6.84 | 6.66 | 6.75 | 6.53 | qfq | 20,554,489 | 138,301,358 | 0.45% |
| 2026-01-28 | 6.45 | 6.77 | 6.43 | 6.72 | 6.50 | qfq | 27,951,248 | 185,342,344 | 4.02% |
| 2026-01-27 | 6.57 | 6.57 | 6.38 | 6.46 | 6.25 | qfq | 15,507,352 | 100,031,708 | -1.82% |
| 2026-01-26 | 6.50 | 6.59 | 6.44 | 6.58 | 6.37 | qfq | 18,820,271 | 122,866,029 | 1.23% |
| 2026-01-23 | 6.49 | 6.51 | 6.45 | 6.50 | 6.29 | qfq | 10,252,590 | 66,468,436 | 0.31% |
| 2026-01-22 | 6.40 | 6.50 | 6.37 | 6.48 | 6.27 | qfq | 13,989,502 | 90,430,330 | 1.09% |
| 2026-01-21 | 6.38 | 6.41 | 6.33 | 6.41 | 6.20 | qfq | 10,869,879 | 69,225,624 | 0.00% |
| 2026-01-20 | 6.33 | 6.41 | 6.31 | 6.41 | 6.20 | qfq | 12,344,019 | 78,559,966 | 1.10% |
| 2026-01-19 | 6.30 | 6.35 | 6.29 | 6.34 | 6.13 | qfq | 9,213,676 | 58,180,487 | 0.63% |
| 2026-01-16 | 6.35 | 6.36 | 6.26 | 6.30 | 6.09 | qfq | 8,975,084 | 56,587,717 | -0.47% |
| 2026-01-15 | 6.33 | 6.37 | 6.30 | 6.33 | 6.12 | qfq | 7,821,800 | 49,560,780 | -0.47% |
| 2026-01-14 | 6.39 | 6.43 | 6.32 | 6.36 | 6.15 | qfq | 12,614,390 | 80,573,841 | -0.63% |
| 2026-01-13 | 6.47 | 6.47 | 6.39 | 6.40 | 6.19 | qfq | 13,088,949 | 84,152,932 | -1.23% |
| 2026-01-12 | 6.46 | 6.50 | 6.44 | 6.48 | 6.27 | qfq | 12,215,730 | 78,923,298 | 0.15% |
| 2026-01-09 | 6.39 | 6.49 | 6.38 | 6.47 | 6.26 | qfq | 14,135,447 | 91,251,872 | 0.78% |
| 2026-01-08 | 6.50 | 6.51 | 6.41 | 6.42 | 6.21 | qfq | 15,493,650 | 99,962,775 | -0.62% |
| 2026-01-07 | 6.36 | 6.48 | 6.31 | 6.46 | 6.25 | qfq | 22,826,936 | 146,322,599 | 2.38% |
| 2026-01-06 | 6.25 | 6.32 | 6.24 | 6.31 | 6.10 | qfq | 11,227,790 | 70,671,744 | 1.12% |
| 2026-01-05 | 6.24 | 6.27 | 6.22 | 6.24 | 6.04 | qfq | 7,834,147 | 48,935,634 | 0.00% |
| 2025-12-31 | 6.26 | 6.26 | 6.22 | 6.24 | 6.04 | qfq | 6,609,265 | 41,170,803 | -0.16% |
| 2025-12-30 | 6.29 | 6.29 | 6.23 | 6.25 | 6.05 | qfq | 7,881,611 | 49,340,266 | -0.32% |
| 2025-12-29 | 6.27 | 6.31 | 6.25 | 6.27 | 6.07 | qfq | 7,997,362 | 50,266,079 | 0.00% |
| 2025-12-26 | 6.28 | 6.30 | 6.25 | 6.27 | 6.07 | qfq | 6,754,420 | 42,427,032 | -0.32% |
| 2025-12-25 | 6.29 | 6.30 | 6.25 | 6.29 | 6.09 | qfq | 5,288,007 | 33,186,178 | 0.16% |
| 2025-12-24 | 6.24 | 6.29 | 6.20 | 6.28 | 6.08 | qfq | 7,421,660 | 46,359,808 | 0.64% |
| 2025-12-23 | 6.29 | 6.31 | 6.24 | 6.24 | 6.04 | qfq | 7,939,660 | 49,752,221 | -0.79% |
| 2025-12-22 | 6.34 | 6.35 | 6.28 | 6.29 | 6.09 | qfq | 8,972,940 | 56,527,156 | -0.47% |
| 2025-12-19 | 6.30 | 6.34 | 6.27 | 6.32 | 6.11 | qfq | 8,910,127 | 56,228,123 | 0.16% |
| 2025-12-18 | 6.29 | 6.34 | 6.28 | 6.31 | 6.10 | qfq | 8,324,093 | 52,482,934 | 0.64% |
| 2025-12-17 | 6.28 | 6.29 | 6.23 | 6.27 | 6.07 | qfq | 8,901,344 | 55,708,515 | -0.32% |
| 2025-12-16 | 6.31 | 6.32 | 6.21 | 6.29 | 6.09 | qfq | 11,481,746 | 71,932,059 | 0.00% |
| 2025-12-15 | 6.26 | 6.34 | 6.25 | 6.29 | 6.09 | qfq | 14,420,800 | 90,767,065 | 0.32% |
| 2025-12-12 | 6.35 | 6.38 | 6.24 | 6.27 | 6.07 | qfq | 23,541,648 | 148,554,567 | -1.26% |
| 2025-12-11 | 6.43 | 6.43 | 6.32 | 6.35 | 6.14 | qfq | 19,478,997 | 123,980,582 | -1.24% |
| 2025-12-10 | 6.50 | 6.51 | 6.39 | 6.43 | 6.22 | qfq | 15,466,653 | 99,486,540 | -0.92% |
| 2025-12-09 | 6.62 | 6.62 | 6.47 | 6.49 | 6.28 | qfq | 11,137,052 | 72,750,472 | -1.96% |
| 2025-12-08 | 6.74 | 6.76 | 6.62 | 6.62 | 6.40 | qfq | 13,225,260 | 88,043,126 | -2.22% |
| 2025-12-05 | 6.75 | 6.79 | 6.70 | 6.77 | 6.55 | qfq | 5,942,847 | 40,074,681 | 0.00% |
| 2025-12-04 | 6.85 | 6.86 | 6.75 | 6.77 | 6.55 | qfq | 7,033,164 | 47,706,929 | -1.17% |
| 2025-12-03 | 6.79 | 6.88 | 6.77 | 6.85 | 6.63 | qfq | 9,378,923 | 64,055,071 | 0.88% |
| 2025-12-02 | 6.76 | 6.82 | 6.68 | 6.79 | 6.57 | qfq | 7,384,896 | 49,895,213 | 0.59% |
| 2025-12-01 | 6.75 | 6.79 | 6.73 | 6.75 | 6.53 | qfq | 10,108,569 | 68,286,407 | 0.15% |
| 2025-11-28 | 6.82 | 6.88 | 6.69 | 6.74 | 6.52 | qfq | 16,914,867 | 114,605,052 | -1.17% |
| 2025-11-27 | 6.80 | 6.83 | 6.76 | 6.82 | 6.60 | qfq | 5,363,541 | 36,476,666 | 0.29% |
| 2025-11-26 | 6.83 | 6.87 | 6.78 | 6.80 | 6.58 | qfq | 7,852,286 | 53,573,770 | -0.44% |
| 2025-11-25 | 6.86 | 6.89 | 6.81 | 6.83 | 6.61 | qfq | 7,489,034 | 51,334,342 | 0.00% |
| 2025-11-24 | 6.90 | 6.93 | 6.82 | 6.83 | 6.61 | qfq | 9,211,196 | 63,225,831 | -0.87% |
| 2025-11-21 | 7.08 | 7.09 | 6.89 | 6.89 | 6.67 | qfq | 14,563,300 | 101,386,090 | -2.82% |
| 2025-11-20 | 7.18 | 7.20 | 7.08 | 7.09 | 6.86 | qfq | 9,303,000 | 66,336,713 | -1.25% |
| 2025-11-19 | 7.15 | 7.24 | 7.12 | 7.18 | 6.95 | qfq | 10,050,021 | 72,054,376 | 0.00% |
| 2025-11-18 | 7.45 | 7.46 | 7.13 | 7.18 | 6.95 | qfq | 22,804,781 | 164,911,748 | -3.88% |
| 2025-11-17 | 7.39 | 7.52 | 7.30 | 7.47 | 7.23 | qfq | 15,982,014 | 118,815,950 | 0.95% |
| 2025-11-14 | 7.41 | 7.47 | 7.36 | 7.40 | 7.16 | qfq | 12,748,240 | 94,407,426 | -0.13% |
| 2025-11-13 | 7.38 | 7.44 | 7.30 | 7.41 | 7.17 | qfq | 12,358,171 | 91,206,615 | 0.41% |
| 2025-11-12 | 7.28 | 7.47 | 7.27 | 7.38 | 7.14 | qfq | 16,435,305 | 121,119,240 | 1.23% |
| 2025-11-11 | 7.41 | 7.42 | 7.24 | 7.29 | 7.05 | qfq | 15,989,062 | 116,614,796 | -1.62% |
| 2025-11-10 | 7.41 | 7.53 | 7.33 | 7.41 | 7.17 | qfq | 20,016,490 | 149,263,141 | 0.68% |
| 2025-11-07 | 7.32 | 7.43 | 7.31 | 7.36 | 7.12 | qfq | 15,765,400 | 116,029,201 | 0.00% |
| 2025-11-06 | 7.43 | 7.45 | 7.33 | 7.36 | 7.12 | qfq | 24,243,814 | 179,010,453 | 0.55% |
| 2025-11-05 | 7.20 | 7.36 | 7.16 | 7.32 | 7.08 | qfq | 18,810,644 | 137,246,693 | 1.24% |
| 2025-11-04 | 7.19 | 7.26 | 7.17 | 7.23 | 6.99 | qfq | 14,246,646 | 102,926,222 | 0.42% |
| 2025-11-03 | 7.18 | 7.33 | 7.15 | 7.20 | 6.97 | qfq | 17,181,323 | 124,524,560 | 0.56% |
| 2025-10-31 | 7.17 | 7.20 | 7.11 | 7.16 | 6.93 | qfq | 14,683,100 | 104,942,416 | -0.28% |
| 2025-10-30 | 7.31 | 7.36 | 7.17 | 7.18 | 6.95 | qfq | 19,860,400 | 143,950,228 | -2.45% |
| 2025-10-29 | 7.18 | 7.38 | 7.11 | 7.36 | 7.12 | qfq | 27,402,361 | 199,095,590 | 2.51% |
| 2025-10-28 | 7.15 | 7.20 | 7.10 | 7.18 | 6.95 | qfq | 17,852,502 | 127,667,643 | 0.14% |
| 2025-10-27 | 7.19 | 7.30 | 7.04 | 7.17 | 6.94 | qfq | 29,040,913 | 207,562,549 | -0.83% |
| 2025-10-24 | 7.29 | 7.43 | 7.21 | 7.23 | 6.99 | qfq | 38,297,681 | 278,149,789 | -3.08% |
| 2025-10-23 | 7.12 | 7.66 | 7.11 | 7.46 | 7.22 | qfq | 63,388,691 | 470,792,620 | 4.78% |
| 2025-10-22 | 7.16 | 7.21 | 7.08 | 7.12 | 6.89 | qfq | 15,905,722 | 113,335,139 | -1.25% |
| 2025-10-21 | 7.30 | 7.30 | 7.14 | 7.21 | 6.98 | qfq | 29,396,749 | 211,486,181 | -1.23% |
| 2025-10-20 | 7.08 | 7.31 | 7.06 | 7.30 | 7.06 | qfq | 32,512,462 | 233,922,119 | 3.55% |
| 2025-10-17 | 7.13 | 7.20 | 7.03 | 7.05 | 6.82 | qfq | 17,942,809 | 127,548,125 | -1.40% |
| 2025-10-16 | 7.05 | 7.15 | 7.01 | 7.15 | 6.92 | qfq | 24,896,339 | 176,676,264 | 1.42% |
| 2025-10-15 | 7.09 | 7.12 | 7.02 | 7.05 | 6.82 | qfq | 14,312,343 | 101,083,014 | -0.42% |
| 2025-10-14 | 6.99 | 7.12 | 6.94 | 7.08 | 6.85 | qfq | 21,785,665 | 153,788,905 | 1.58% |
| 2025-10-13 | 6.85 | 6.98 | 6.82 | 6.97 | 6.74 | qfq | 13,736,886 | 94,733,140 | -0.29% |
| 2025-10-10 | 6.88 | 7.02 | 6.84 | 6.99 | 6.76 | qfq | 18,597,691 | 129,688,505 | 1.45% |
| 2025-10-09 | 6.78 | 6.90 | 6.74 | 6.89 | 6.67 | qfq | 13,429,138 | 91,774,427 | 1.92% |
| 2025-09-30 | 6.76 | 6.79 | 6.74 | 6.76 | 6.54 | qfq | 5,126,671 | 34,697,384 | -0.29% |
| 2025-09-29 | 6.80 | 6.81 | 6.72 | 6.78 | 6.56 | qfq | 9,143,886 | 61,753,362 | -0.44% |
| 2025-09-26 | 6.80 | 6.87 | 6.79 | 6.81 | 6.59 | qfq | 9,537,120 | 65,071,959 | -0.15% |
| 2025-09-25 | 6.87 | 6.87 | 6.79 | 6.82 | 6.60 | qfq | 7,815,182 | 53,313,300 | -0.87% |
| 2025-09-24 | 6.83 | 6.88 | 6.75 | 6.88 | 6.66 | qfq | 11,323,083 | 77,098,394 | 0.29% |
| 2025-09-23 | 6.81 | 6.87 | 6.74 | 6.86 | 6.64 | qfq | 13,331,288 | 90,736,752 | 0.73% |
| 2025-09-22 | 6.84 | 6.88 | 6.77 | 6.81 | 6.59 | qfq | 9,748,898 | 66,435,553 | -0.44% |
| 2025-09-19 | 6.70 | 6.85 | 6.70 | 6.84 | 6.62 | qfq | 12,434,640 | 84,530,533 | 1.79% |
| 2025-09-18 | 6.84 | 6.88 | 6.70 | 6.72 | 6.50 | qfq | 11,971,494 | 81,131,883 | -2.04% |
| 2025-09-17 | 6.82 | 6.91 | 6.78 | 6.86 | 6.64 | qfq | 13,827,334 | 94,855,424 | 0.59% |
| 2025-09-16 | 6.83 | 6.86 | 6.77 | 6.82 | 6.60 | qfq | 11,084,262 | 75,617,728 | 0.44% |
| 2025-09-15 | 6.79 | 6.81 | 6.73 | 6.79 | 6.57 | qfq | 9,102,034 | 61,612,234 | 0.30% |
| 2025-09-12 | 6.67 | 6.78 | 6.65 | 6.77 | 6.55 | qfq | 11,950,839 | 80,319,290 | 1.50% |
| 2025-09-11 | 6.65 | 6.68 | 6.62 | 6.67 | 6.45 | qfq | 7,967,647 | 52,974,002 | 0.30% |
| 2025-09-10 | 6.69 | 6.70 | 6.64 | 6.65 | 6.43 | qfq | 7,659,901 | 51,066,458 | -0.60% |
| 2025-09-09 | 6.75 | 6.77 | 6.69 | 6.69 | 6.47 | qfq | 6,772,422 | 45,506,984 | -1.04% |
| 2025-09-08 | 6.72 | 6.76 | 6.70 | 6.76 | 6.54 | qfq | 7,161,972 | 48,212,300 | 0.45% |
| 2025-09-05 | 6.71 | 6.75 | 6.66 | 6.73 | 6.51 | qfq | 8,801,708 | 59,024,476 | 0.45% |
| 2025-09-04 | 6.64 | 6.71 | 6.63 | 6.70 | 6.48 | qfq | 9,973,627 | 66,629,282 | 0.90% |
| 2025-09-03 | 6.70 | 6.74 | 6.63 | 6.64 | 6.42 | qfq | 8,009,009 | 53,471,082 | -1.19% |
| 2025-09-02 | 6.76 | 6.79 | 6.70 | 6.72 | 6.50 | qfq | 7,004,160 | 47,098,303 | -0.88% |
| 2025-09-01 | 6.77 | 6.79 | 6.72 | 6.78 | 6.56 | qfq | 7,903,869 | 53,466,398 | -0.15% |
| 2025-08-29 | 6.80 | 6.85 | 6.72 | 6.79 | 6.57 | qfq | 13,731,471 | 92,984,364 | 0.00% |
| 2025-08-28 | 6.84 | 6.88 | 6.74 | 6.79 | 6.57 | qfq | 12,483,959 | 85,014,566 | -0.88% |
| 2025-08-27 | 6.95 | 6.97 | 6.83 | 6.85 | 6.63 | qfq | 16,904,874 | 116,553,871 | -1.58% |
| 2025-08-26 | 7.02 | 7.03 | 6.96 | 6.96 | 6.73 | qfq | 12,388,669 | 86,589,713 | -0.71% |
| 2025-08-25 | 6.96 | 7.04 | 6.94 | 7.01 | 6.78 | qfq | 15,340,731 | 107,327,296 | 1.15% |
| 2025-08-22 | 6.95 | 6.97 | 6.84 | 6.93 | 6.70 | qfq | 19,062,624 | 131,337,708 | -0.86% |
| 2025-08-21 | 6.97 | 7.02 | 6.96 | 6.99 | 6.76 | qfq | 11,618,727 | 81,230,272 | 0.00% |
| 2025-08-20 | 6.96 | 6.99 | 6.93 | 6.99 | 6.76 | qfq | 8,896,573 | 61,885,182 | 0.29% |
| 2025-08-19 | 6.99 | 7.00 | 6.96 | 6.97 | 6.74 | qfq | 8,561,210 | 59,724,479 | -0.43% |
| 2025-08-18 | 7.08 | 7.11 | 6.98 | 7.00 | 6.77 | qfq | 15,013,416 | 105,306,860 | -0.71% |
| 2025-08-15 | 6.95 | 7.06 | 6.94 | 7.05 | 6.82 | qfq | 10,547,608 | 74,141,456 | 1.29% |
| 2025-08-14 | 7.06 | 7.07 | 6.96 | 6.96 | 6.73 | qfq | 13,346,965 | 93,660,965 | -1.56% |
| 2025-08-13 | 7.15 | 7.15 | 7.06 | 7.07 | 6.84 | qfq | 13,847,101 | 98,092,698 | -1.26% |
| 2025-08-12 | 7.04 | 7.21 | 7.03 | 7.16 | 6.93 | qfq | 22,823,645 | 162,431,614 | 1.99% |
| 2025-08-11 | 7.05 | 7.05 | 7.00 | 7.02 | 6.79 | qfq | 9,582,460 | 67,293,631 | -0.14% |
| 2025-08-08 | 7.05 | 7.12 | 7.01 | 7.03 | 6.80 | qfq | 9,842,221 | 69,293,984 | -0.57% |
| 2025-08-07 | 7.04 | 7.10 | 6.97 | 7.07 | 6.84 | qfq | 15,473,770 | 109,004,944 | 0.28% |
| 2025-08-06 | 6.91 | 7.11 | 6.91 | 7.05 | 6.82 | qfq | 19,534,778 | 137,454,702 | 1.44% |
| 2025-08-05 | 6.90 | 6.96 | 6.84 | 6.95 | 6.72 | qfq | 10,486,085 | 72,292,520 | 0.72% |
| 2025-08-04 | 6.84 | 6.91 | 6.79 | 6.90 | 6.68 | qfq | 8,704,067 | 59,528,357 | 0.88% |
| 2025-08-01 | 6.84 | 6.91 | 6.83 | 6.84 | 6.62 | qfq | 8,849,265 | 60,738,467 | -0.15% |
| 2025-07-31 | 6.94 | 6.97 | 6.81 | 6.85 | 6.63 | qfq | 20,594,322 | 141,251,540 | -2.14% |
| 2025-07-30 | 7.08 | 7.12 | 6.96 | 7.00 | 6.77 | qfq | 15,426,817 | 108,810,322 | -0.57% |
| 2025-07-29 | 6.98 | 7.07 | 6.91 | 7.04 | 6.81 | qfq | 17,490,361 | 122,227,458 | 0.57% |
| 2025-07-28 | 7.12 | 7.14 | 6.99 | 7.00 | 6.77 | qfq | 24,169,993 | 170,224,393 | -3.05% |
| 2025-07-25 | 7.29 | 7.42 | 7.19 | 7.22 | 6.98 | qfq | 27,157,755 | 197,316,735 | -0.55% |
| 2025-07-24 | 7.11 | 7.28 | 7.06 | 7.26 | 7.02 | qfq | 30,380,646 | 218,440,190 | 1.68% |
| 2025-07-23 | 7.45 | 7.45 | 7.13 | 7.14 | 6.91 | qfq | 38,562,921 | 278,842,317 | -2.06% |
| 2025-07-22 | 6.90 | 7.33 | 6.82 | 7.29 | 7.05 | qfq | 63,921,452 | 457,666,314 | 6.11% |
| 2025-07-21 | 6.73 | 6.90 | 6.73 | 6.87 | 6.65 | qfq | 20,908,967 | 143,219,354 | 2.08% |
| 2025-07-18 | 6.71 | 6.77 | 6.71 | 6.73 | 6.51 | qfq | 12,355,040 | 83,261,705 | 0.60% |
| 2025-07-17 | 6.70 | 6.72 | 6.66 | 6.69 | 6.47 | qfq | 8,166,569 | 54,538,825 | 0.15% |
| 2025-07-16 | 6.71 | 6.72 | 6.65 | 6.68 | 6.46 | qfq | 12,163,954 | 81,299,845 | -0.60% |
| 2025-07-15 | 6.88 | 6.89 | 6.65 | 6.72 | 6.50 | qfq | 32,207,906 | 217,181,105 | -4.00% |
| 2025-07-14 | 6.92 | 7.09 | 6.88 | 7.00 | 6.77 | qfq | 24,757,540 | 172,926,991 | 0.86% |
| 2025-07-11 | 7.00 | 7.03 | 6.92 | 6.94 | 6.71 | qfq | 20,352,549 | 141,831,646 | -0.86% |
| 2025-07-10 | 6.82 | 7.00 | 6.79 | 7.00 | 6.77 | qfq | 21,632,172 | 149,989,860 | 2.49% |
| 2025-07-09 | 6.77 | 6.84 | 6.76 | 6.83 | 6.61 | qfq | 15,060,656 | 102,551,201 | 0.89% |
| 2025-07-08 | 6.74 | 6.78 | 6.68 | 6.77 | 6.55 | qfq | 14,142,240 | 95,313,234 | 0.45% |
| 2025-07-07 | 6.68 | 6.74 | 6.65 | 6.74 | 6.52 | qfq | 10,779,940 | 72,273,942 | 0.60% |
| 2025-07-04 | 6.72 | 6.78 | 6.69 | 6.70 | 6.48 | qfq | 13,531,634 | 91,046,054 | -0.30% |
| 2025-07-03 | 6.72 | 6.77 | 6.65 | 6.72 | 6.50 | qfq | 12,622,775 | 84,567,978 | 0.00% |
| 2025-07-02 | 6.57 | 6.73 | 6.55 | 6.72 | 6.50 | qfq | 19,562,464 | 130,163,994 | 2.28% |
| 2025-07-01 | 6.59 | 6.59 | 6.54 | 6.57 | 6.36 | qfq | 7,081,478 | 46,474,506 | -0.45% |
| 2025-06-30 | 6.66 | 6.67 | 6.55 | 6.60 | 6.39 | qfq | 10,293,520 | 67,891,407 | -0.30% |
| 2025-06-27 | 6.56 | 6.69 | 6.56 | 6.62 | 6.40 | qfq | 19,398,452 | 128,494,301 | 1.53% |
| 2025-06-26 | 6.55 | 6.60 | 6.51 | 6.52 | 6.31 | qfq | 7,557,068 | 49,475,526 | -0.31% |
| 2025-06-25 | 6.51 | 6.55 | 6.46 | 6.54 | 6.33 | qfq | 7,263,872 | 47,260,247 | 0.46% |
| 2025-06-24 | 6.47 | 6.52 | 6.40 | 6.51 | 6.30 | qfq | 7,798,302 | 50,455,991 | 0.46% |
| 2025-06-23 | 6.41 | 6.50 | 6.36 | 6.48 | 6.27 | qfq | 8,576,928 | 55,247,337 | 1.25% |
| 2025-06-20 | 6.45 | 6.49 | 6.40 | 6.40 | 6.19 | qfq | 8,462,843 | 54,489,653 | -0.78% |
| 2025-06-19 | 6.56 | 6.56 | 6.43 | 6.45 | 6.24 | qfq | 9,765,100 | 63,181,760 | -1.83% |
| 2025-06-18 | 6.62 | 6.64 | 6.55 | 6.57 | 6.36 | qfq | 9,544,100 | 62,738,607 | -0.90% |
| 2025-06-17 | 6.62 | 6.65 | 6.55 | 6.63 | 6.41 | qfq | 9,911,569 | 65,422,290 | -0.15% |
| 2025-06-16 | 6.59 | 6.66 | 6.57 | 6.64 | 6.42 | qfq | 9,378,629 | 62,142,354 | 1.07% |
| 2025-06-13 | 6.63 | 6.65 | 6.55 | 6.57 | 6.36 | qfq | 11,520,258 | 76,060,974 | -0.76% |
| 2025-06-12 | 6.64 | 6.66 | 6.61 | 6.62 | 6.40 | qfq | 6,341,657 | 42,043,058 | -0.30% |
| 2025-06-11 | 6.59 | 6.67 | 6.58 | 6.64 | 6.42 | qfq | 8,990,640 | 59,666,946 | 0.76% |
| 2025-06-10 | 6.65 | 6.69 | 6.58 | 6.59 | 6.38 | qfq | 9,458,424 | 62,720,073 | -0.75% |
| 2025-06-09 | 6.61 | 6.66 | 6.57 | 6.64 | 6.42 | qfq | 6,562,291 | 43,518,418 | 0.45% |
| 2025-06-06 | 6.60 | 6.67 | 6.59 | 6.61 | 6.39 | qfq | 7,589,407 | 50,272,196 | 0.61% |
| 2025-06-05 | 6.59 | 6.65 | 6.56 | 6.57 | 6.36 | qfq | 9,175,200 | 60,434,772 | -0.90% |
| 2025-06-04 | 6.49 | 6.64 | 6.46 | 6.63 | 6.41 | qfq | 12,279,792 | 80,432,793 | 1.84% |
| 2025-06-03 | 6.49 | 6.52 | 6.40 | 6.51 | 6.30 | qfq | 10,362,554 | 66,770,888 | 0.31% |
| 2025-05-30 | 6.54 | 6.55 | 6.48 | 6.49 | 6.28 | qfq | 6,113,922 | 39,770,888 | -0.92% |
| 2025-05-29 | 6.47 | 6.55 | 6.45 | 6.55 | 6.34 | qfq | 7,686,455 | 50,166,753 | 1.08% |
| 2025-05-28 | 6.46 | 6.50 | 6.45 | 6.48 | 6.27 | qfq | 7,540,592 | 48,842,987 | 0.15% |
| 2025-05-27 | 6.54 | 6.54 | 6.40 | 6.47 | 6.26 | qfq | 13,216,800 | 85,202,530 | -1.22% |
| 2025-05-26 | 6.66 | 6.68 | 6.52 | 6.55 | 6.34 | qfq | 13,453,121 | 88,535,198 | -1.95% |
| 2025-05-23 | 6.76 | 6.80 | 6.68 | 6.68 | 6.46 | qfq | 13,066,536 | 88,195,104 | -4.84% |
| 2025-05-22 | 7.09 | 7.09 | 7.00 | 7.02 | 6.53 | qfq | 10,558,820 | 74,233,459 | -0.57% |
| 2025-05-21 | 7.01 | 7.11 | 7.01 | 7.06 | 6.57 | qfq | 17,352,818 | 122,650,433 | 0.86% |
| 2025-05-20 | 7.02 | 7.03 | 6.99 | 7.00 | 6.51 | qfq | 6,389,122 | 44,752,284 | -0.43% |
| 2025-05-19 | 7.00 | 7.03 | 6.98 | 7.03 | 6.54 | qfq | 8,085,569 | 56,624,371 | 0.86% |
| 2025-05-16 | 7.00 | 7.04 | 6.96 | 6.97 | 6.48 | qfq | 9,270,900 | 64,741,860 | -0.71% |
| 2025-05-15 | 7.07 | 7.14 | 7.01 | 7.02 | 6.53 | qfq | 16,297,549 | 115,301,258 | -0.85% |
| 2025-05-14 | 7.01 | 7.09 | 6.95 | 7.08 | 6.59 | qfq | 17,492,046 | 123,018,005 | 1.14% |
| 2025-05-13 | 7.03 | 7.07 | 7.00 | 7.00 | 6.51 | qfq | 13,059,278 | 91,740,012 | -0.14% |
| 2025-05-12 | 7.00 | 7.01 | 6.95 | 7.01 | 6.52 | qfq | 8,489,629 | 59,279,638 | 0.57% |
| 2025-05-09 | 7.03 | 7.04 | 6.96 | 6.97 | 6.48 | qfq | 9,994,200 | 69,764,018 | -0.71% |
| 2025-05-08 | 7.03 | 7.04 | 6.99 | 7.02 | 6.53 | qfq | 7,644,628 | 53,666,276 | -0.28% |
| 2025-05-07 | 7.06 | 7.08 | 7.00 | 7.04 | 6.55 | qfq | 9,811,014 | 68,962,082 | 0.43% |
| 2025-05-06 | 6.99 | 7.01 | 6.95 | 7.01 | 6.52 | qfq | 9,035,156 | 63,088,767 | 0.57% |
| 2025-04-30 | 7.01 | 7.07 | 6.95 | 6.97 | 6.48 | qfq | 10,172,100 | 71,193,323 | -0.71% |
| 2025-04-29 | 7.05 | 7.07 | 6.99 | 7.02 | 6.53 | qfq | 7,088,604 | 49,770,295 | -0.43% |
| 2025-04-28 | 7.15 | 7.15 | 6.98 | 7.05 | 6.56 | qfq | 13,341,184 | 93,914,725 | -1.95% |
| 2025-04-25 | 7.25 | 7.26 | 7.10 | 7.19 | 6.69 | qfq | 29,437,445 | 211,302,182 | -6.26% |
| 2025-04-24 | 7.67 | 7.74 | 7.66 | 7.67 | 7.13 | qfq | 7,689,925 | 59,205,905 | 0.00% |
| 2025-04-23 | 7.74 | 7.79 | 7.66 | 7.67 | 7.13 | qfq | 10,015,180 | 77,038,887 | -0.78% |
| 2025-04-22 | 7.75 | 7.78 | 7.72 | 7.73 | 7.19 | qfq | 5,773,989 | 44,700,446 | -0.39% |
| 2025-04-21 | 7.77 | 7.81 | 7.75 | 7.76 | 7.22 | qfq | 4,757,774 | 37,034,045 | -0.39% |
| 2025-04-18 | 7.83 | 7.85 | 7.76 | 7.79 | 7.25 | qfq | 4,175,894 | 32,530,531 | -0.76% |
| 2025-04-17 | 7.85 | 7.89 | 7.81 | 7.85 | 7.30 | qfq | 3,482,681 | 27,367,126 | -0.38% |
| 2025-04-16 | 7.88 | 7.93 | 7.79 | 7.88 | 7.33 | qfq | 5,461,768 | 42,860,690 | -0.25% |
| 2025-04-15 | 7.91 | 7.93 | 7.86 | 7.90 | 7.35 | qfq | 5,318,696 | 41,975,056 | -0.63% |
| 2025-04-14 | 7.80 | 7.96 | 7.76 | 7.95 | 7.40 | qfq | 8,466,480 | 66,458,119 | 2.58% |
| 2025-04-11 | 7.77 | 7.81 | 7.73 | 7.75 | 7.21 | qfq | 4,937,449 | 38,363,507 | -0.51% |
| 2025-04-10 | 7.81 | 7.88 | 7.76 | 7.79 | 7.25 | qfq | 8,119,920 | 63,401,286 | 0.52% |
| 2025-04-09 | 7.82 | 7.84 | 7.57 | 7.75 | 7.21 | qfq | 12,163,912 | 93,523,833 | -1.65% |
| 2025-04-08 | 7.61 | 8.02 | 7.61 | 7.88 | 7.33 | qfq | 15,623,988 | 122,860,371 | 4.37% |
| 2025-04-07 | 8.00 | 8.05 | 7.44 | 7.55 | 7.02 | qfq | 17,348,346 | 135,102,112 | -8.60% |
| 2025-04-03 | 8.21 | 8.31 | 8.20 | 8.26 | 7.68 | qfq | 5,290,406 | 43,688,449 | 0.00% |
| 2025-04-02 | 8.22 | 8.35 | 8.17 | 8.26 | 7.68 | qfq | 8,352,456 | 69,104,386 | 0.36% |
| 2025-04-01 | 8.14 | 8.28 | 8.10 | 8.23 | 7.66 | qfq | 9,999,129 | 82,139,753 | 1.23% |
| 2025-03-31 | 8.40 | 8.40 | 8.13 | 8.13 | 7.56 | qfq | 22,916,880 | 188,026,537 | -5.79% |
| 2025-03-28 | 8.74 | 8.76 | 8.63 | 8.63 | 8.03 | qfq | 7,684,399 | 66,644,600 | -1.15% |
| 2025-03-27 | 8.83 | 8.88 | 8.72 | 8.73 | 8.12 | qfq | 6,454,194 | 56,543,906 | -1.13% |
| 2025-03-26 | 8.82 | 8.91 | 8.73 | 8.83 | 8.21 | qfq | 8,852,591 | 78,068,572 | 0.34% |
| 2025-03-25 | 8.67 | 8.82 | 8.64 | 8.80 | 8.19 | qfq | 11,232,100 | 98,357,261 | 1.38% |
| 2025-03-24 | 8.71 | 8.73 | 8.61 | 8.68 | 8.07 | qfq | 7,459,643 | 64,691,824 | 0.23% |
| 2025-03-21 | 8.68 | 8.72 | 8.60 | 8.66 | 8.06 | qfq | 8,318,536 | 72,095,042 | -0.46% |
| 2025-03-20 | 8.68 | 8.80 | 8.66 | 8.70 | 8.09 | qfq | 10,414,994 | 90,880,320 | 0.23% |
| 2025-03-19 | 8.61 | 8.73 | 8.58 | 8.68 | 8.07 | qfq | 9,459,434 | 82,198,030 | 0.46% |
| 2025-03-18 | 8.61 | 8.65 | 8.53 | 8.64 | 8.04 | qfq | 7,022,342 | 60,361,233 | 0.35% |
| 2025-03-17 | 8.61 | 8.64 | 8.56 | 8.61 | 8.01 | qfq | 8,037,309 | 69,171,172 | 0.00% |
| 2025-03-14 | 8.55 | 8.62 | 8.50 | 8.61 | 8.01 | qfq | 11,675,072 | 100,079,329 | 0.23% |
| 2025-03-13 | 8.40 | 8.61 | 8.38 | 8.59 | 7.99 | qfq | 18,007,111 | 153,785,292 | 2.51% |
| 2025-03-12 | 8.42 | 8.43 | 8.36 | 8.38 | 7.80 | qfq | 4,422,880 | 37,109,796 | -0.59% |
| 2025-03-11 | 8.37 | 8.44 | 8.33 | 8.43 | 7.84 | qfq | 5,812,518 | 48,773,367 | 0.24% |
| 2025-03-10 | 8.32 | 8.42 | 8.30 | 8.41 | 7.82 | qfq | 6,687,707 | 56,016,537 | 1.08% |
| 2025-03-07 | 8.31 | 8.36 | 8.26 | 8.32 | 7.74 | qfq | 6,129,350 | 51,051,977 | 0.24% |
| 2025-03-06 | 8.29 | 8.31 | 8.24 | 8.30 | 7.72 | qfq | 4,762,224 | 39,453,035 | 0.48% |
| 2025-03-05 | 8.30 | 8.32 | 8.23 | 8.26 | 7.68 | qfq | 4,480,516 | 37,043,449 | -0.48% |
| 2025-03-04 | 8.36 | 8.37 | 8.28 | 8.30 | 7.72 | qfq | 4,783,089 | 39,715,550 | -0.72% |
| 2025-03-03 | 8.40 | 8.47 | 8.36 | 8.36 | 7.78 | qfq | 6,598,842 | 55,436,102 | -0.48% |
| 2025-02-28 | 8.34 | 8.44 | 8.32 | 8.40 | 7.81 | qfq | 8,389,890 | 70,297,483 | 0.72% |
| 2025-02-27 | 8.36 | 8.37 | 8.29 | 8.34 | 7.76 | qfq | 6,372,417 | 53,029,217 | -0.24% |
| 2025-02-26 | 8.29 | 8.39 | 8.26 | 8.36 | 7.78 | qfq | 7,222,106 | 60,100,641 | 0.72% |
| 2025-02-25 | 8.40 | 8.44 | 8.27 | 8.30 | 7.72 | qfq | 8,854,340 | 73,944,294 | -1.31% |
| 2025-02-24 | 8.48 | 8.51 | 8.40 | 8.41 | 7.82 | qfq | 9,710,190 | 82,002,995 | -0.83% |
| 2025-02-21 | 8.59 | 8.60 | 8.47 | 8.48 | 7.89 | qfq | 6,884,869 | 58,672,638 | -1.05% |
| 2025-02-20 | 8.54 | 8.58 | 8.51 | 8.57 | 7.97 | qfq | 4,464,449 | 38,167,449 | 0.47% |
| 2025-02-19 | 8.55 | 8.57 | 8.51 | 8.53 | 7.93 | qfq | 3,558,244 | 30,356,502 | -0.12% |
| 2025-02-18 | 8.63 | 8.66 | 8.51 | 8.54 | 7.94 | qfq | 6,510,994 | 55,963,023 | -1.16% |
| 2025-02-17 | 8.73 | 8.75 | 8.63 | 8.64 | 8.04 | qfq | 5,417,544 | 46,933,843 | -0.92% |
| 2025-02-14 | 8.72 | 8.79 | 8.70 | 8.72 | 8.11 | qfq | 5,317,904 | 46,474,901 | 0.11% |
| 2025-02-13 | 8.78 | 8.80 | 8.71 | 8.71 | 8.10 | qfq | 5,679,841 | 49,751,400 | -0.23% |
| 2025-02-12 | 8.79 | 8.82 | 8.71 | 8.73 | 8.12 | qfq | 5,176,810 | 45,304,832 | -1.02% |
| 2025-02-11 | 8.81 | 8.84 | 8.74 | 8.82 | 8.20 | qfq | 5,342,947 | 46,970,240 | 0.23% |
| 2025-02-10 | 8.88 | 8.93 | 8.79 | 8.80 | 8.19 | qfq | 6,917,180 | 61,102,093 | -1.23% |
| 2025-02-07 | 8.78 | 8.97 | 8.74 | 8.91 | 8.29 | qfq | 7,763,940 | 68,765,620 | 1.25% |
| 2025-02-06 | 8.69 | 8.80 | 8.62 | 8.80 | 8.19 | qfq | 5,949,111 | 51,895,509 | 1.15% |
| 2025-02-05 | 9.05 | 9.05 | 8.67 | 8.70 | 8.09 | qfq | 9,782,526 | 85,881,506 | -3.44% |
| 2025-01-27 | 8.73 | 9.04 | 8.73 | 9.01 | 8.38 | qfq | 11,867,868 | 105,999,220 | 3.68% |
| 2025-01-24 | 8.58 | 8.71 | 8.54 | 8.69 | 8.08 | qfq | 5,789,626 | 50,149,741 | 1.28% |
| 2025-01-23 | 8.53 | 8.66 | 8.53 | 8.58 | 7.98 | qfq | 5,602,134 | 48,247,572 | 0.59% |
| 2025-01-22 | 8.48 | 8.55 | 8.39 | 8.53 | 7.93 | qfq | 6,497,664 | 55,041,487 | -1.61% |
| 2025-01-21 | 8.77 | 8.82 | 8.64 | 8.67 | 7.88 | qfq | 6,496,331 | 56,437,853 | -1.37% |
| 2025-01-20 | 8.92 | 8.92 | 8.78 | 8.79 | 7.99 | qfq | 7,222,207 | 63,754,280 | -1.12% |
| 2025-01-17 | 8.89 | 8.94 | 8.84 | 8.89 | 8.08 | qfq | 4,868,800 | 43,306,407 | 0.00% |
| 2025-01-16 | 8.74 | 8.99 | 8.72 | 8.89 | 8.08 | qfq | 10,967,075 | 97,580,262 | 2.30% |
| 2025-01-15 | 8.68 | 8.74 | 8.64 | 8.69 | 7.90 | qfq | 5,937,890 | 51,608,107 | -0.23% |
| 2025-01-14 | 8.55 | 8.72 | 8.53 | 8.71 | 7.92 | qfq | 7,923,965 | 68,310,428 | 2.23% |
| 2025-01-13 | 8.46 | 8.55 | 8.44 | 8.52 | 7.74 | qfq | 6,234,580 | 52,936,308 | 0.24% |
| 2025-01-10 | 8.71 | 8.76 | 8.49 | 8.50 | 7.72 | qfq | 10,307,009 | 88,685,992 | -2.41% |
| 2025-01-09 | 8.88 | 8.88 | 8.71 | 8.71 | 7.92 | qfq | 8,634,140 | 75,604,778 | -1.91% |
| 2025-01-08 | 9.01 | 9.04 | 8.82 | 8.88 | 8.07 | qfq | 7,268,517 | 64,746,006 | -1.66% |
| 2025-01-07 | 9.14 | 9.19 | 8.93 | 9.03 | 8.21 | qfq | 9,547,132 | 86,262,669 | -1.42% |
| 2025-01-06 | 9.13 | 9.27 | 8.99 | 9.16 | 8.32 | qfq | 11,031,540 | 100,811,398 | 0.22% |
| 2025-01-03 | 9.13 | 9.34 | 9.07 | 9.14 | 8.31 | qfq | 10,506,580 | 96,706,682 | 0.22% |
| 2025-01-02 | 9.41 | 9.47 | 9.04 | 9.12 | 8.29 | qfq | 14,450,141 | 133,661,642 | -3.08% |
| 2024-12-31 | 9.55 | 9.61 | 9.41 | 9.41 | 8.55 | qfq | 9,800,165 | 93,165,686 | -1.57% |
| 2024-12-30 | 9.44 | 9.57 | 9.35 | 9.56 | 8.69 | qfq | 11,320,234 | 107,206,139 | 1.27% |
| 2024-12-27 | 9.42 | 9.46 | 9.39 | 9.44 | 8.58 | qfq | 4,616,382 | 43,497,571 | 0.21% |
| 2024-12-26 | 9.45 | 9.50 | 9.39 | 9.42 | 8.56 | qfq | 5,371,500 | 50,708,475 | -0.53% |
| 2024-12-25 | 9.36 | 9.48 | 9.33 | 9.47 | 8.61 | qfq | 6,767,294 | 63,789,703 | 1.18% |
| 2024-12-24 | 9.33 | 9.41 | 9.30 | 9.36 | 8.51 | qfq | 6,824,520 | 63,767,152 | 0.11% |
| 2024-12-23 | 9.39 | 9.45 | 9.33 | 9.35 | 8.50 | qfq | 6,221,362 | 58,405,054 | -0.64% |
| 2024-12-20 | 9.52 | 9.55 | 9.39 | 9.41 | 8.55 | qfq | 7,953,152 | 75,073,895 | -1.26% |
| 2024-12-19 | 9.62 | 9.65 | 9.47 | 9.53 | 8.66 | qfq | 10,036,110 | 95,591,712 | -1.85% |
| 2024-12-18 | 9.48 | 9.80 | 9.48 | 9.71 | 8.82 | qfq | 15,965,441 | 154,474,389 | 2.53% |
| 2024-12-17 | 9.55 | 9.64 | 9.42 | 9.47 | 8.61 | qfq | 8,476,492 | 80,665,170 | -0.73% |
| 2024-12-16 | 9.52 | 9.69 | 9.49 | 9.54 | 8.67 | qfq | 10,694,169 | 102,621,295 | 0.32% |
| 2024-12-13 | 9.84 | 9.87 | 9.51 | 9.51 | 8.64 | qfq | 23,026,891 | 222,754,036 | -3.55% |
| 2024-12-12 | 9.80 | 9.90 | 9.73 | 9.86 | 8.96 | qfq | 17,237,483 | 169,698,666 | 0.72% |
| 2024-12-11 | 9.61 | 9.80 | 9.60 | 9.79 | 8.90 | qfq | 16,752,345 | 163,290,106 | 1.87% |
| 2024-12-10 | 9.84 | 9.87 | 9.61 | 9.61 | 8.73 | qfq | 13,853,088 | 134,835,429 | -0.72% |
| 2024-12-09 | 9.64 | 9.71 | 9.57 | 9.68 | 8.80 | qfq | 12,590,140 | 121,596,156 | 0.31% |
| 2024-12-06 | 9.52 | 9.66 | 9.49 | 9.65 | 8.77 | qfq | 14,575,878 | 139,902,974 | 1.26% |
| 2024-12-05 | 9.52 | 9.55 | 9.42 | 9.53 | 8.66 | qfq | 10,445,867 | 99,163,273 | -0.10% |
| 2024-12-04 | 9.45 | 9.60 | 9.39 | 9.54 | 8.67 | qfq | 14,695,655 | 139,866,431 | 0.74% |
| 2024-12-03 | 9.40 | 9.49 | 9.32 | 9.47 | 8.61 | qfq | 12,065,211 | 113,715,817 | 0.85% |
| 2024-12-02 | 9.35 | 9.41 | 9.28 | 9.39 | 8.53 | qfq | 11,202,228 | 104,947,219 | 0.43% |
| 2024-11-29 | 9.26 | 9.40 | 9.24 | 9.35 | 8.50 | qfq | 9,744,602 | 90,968,263 | 1.19% |
| 2024-11-28 | 9.31 | 9.34 | 9.23 | 9.24 | 8.40 | qfq | 7,103,533 | 65,880,582 | -1.28% |
| 2024-11-27 | 9.27 | 9.36 | 9.01 | 9.36 | 8.51 | qfq | 11,271,458 | 103,831,193 | 0.86% |
| 2024-11-26 | 9.36 | 9.39 | 9.27 | 9.28 | 8.43 | qfq | 6,699,205 | 62,471,808 | -1.07% |
| 2024-11-25 | 9.31 | 9.46 | 9.24 | 9.38 | 8.52 | qfq | 9,720,968 | 90,904,440 | 0.86% |
| 2024-11-22 | 9.65 | 9.75 | 9.28 | 9.30 | 8.45 | qfq | 18,109,214 | 171,976,644 | -3.63% |
| 2024-11-21 | 9.66 | 9.72 | 9.60 | 9.65 | 8.77 | qfq | 12,101,661 | 116,772,578 | -0.31% |
| 2024-11-20 | 9.64 | 9.69 | 9.54 | 9.68 | 8.80 | qfq | 16,394,520 | 157,652,566 | 0.00% |
| 2024-11-19 | 9.69 | 9.73 | 9.57 | 9.68 | 8.80 | qfq | 16,566,934 | 159,709,871 | 0.00% |
| 2024-11-18 | 9.48 | 9.84 | 9.48 | 9.68 | 8.80 | qfq | 28,406,467 | 275,074,181 | 2.76% |
| 2024-11-15 | 9.40 | 9.51 | 9.35 | 9.42 | 8.56 | qfq | 10,462,895 | 98,904,096 | 0.21% |
| 2024-11-14 | 9.58 | 9.60 | 9.38 | 9.40 | 8.54 | qfq | 12,444,120 | 118,119,584 | -1.88% |
| 2024-11-13 | 9.54 | 9.62 | 9.49 | 9.58 | 8.71 | qfq | 11,459,661 | 109,541,390 | 0.00% |
| 2024-11-12 | 9.69 | 9.77 | 9.54 | 9.58 | 8.71 | qfq | 18,365,752 | 177,783,602 | -1.44% |
| 2024-11-11 | 9.80 | 9.81 | 9.62 | 9.72 | 8.83 | qfq | 15,065,644 | 145,922,308 | -1.12% |
| 2024-11-08 | 9.95 | 10.00 | 9.73 | 9.83 | 8.93 | qfq | 22,600,492 | 222,914,640 | -0.20% |
| 2024-11-07 | 9.54 | 9.85 | 9.52 | 9.85 | 8.95 | qfq | 20,573,332 | 199,853,072 | 2.93% |
| 2024-11-06 | 9.65 | 9.69 | 9.55 | 9.57 | 8.70 | qfq | 15,112,841 | 145,325,705 | -0.73% |
| 2024-11-05 | 9.49 | 9.65 | 9.45 | 9.64 | 8.76 | qfq | 15,246,405 | 145,827,223 | 1.26% |
| 2024-11-04 | 9.52 | 9.52 | 9.40 | 9.52 | 8.65 | qfq | 11,834,441 | 112,083,708 | 0.74% |
| 2024-11-01 | 9.43 | 9.61 | 9.39 | 9.45 | 8.59 | qfq | 16,001,663 | 151,765,053 | 0.11% |
| 2024-10-31 | 9.50 | 9.57 | 9.38 | 9.44 | 8.58 | qfq | 12,601,651 | 119,220,987 | -1.15% |
| 2024-10-30 | 9.70 | 9.77 | 9.43 | 9.55 | 8.68 | qfq | 20,433,069 | 195,956,556 | -3.54% |
| 2024-10-29 | 10.26 | 10.26 | 9.89 | 9.90 | 9.00 | qfq | 20,598,279 | 206,294,265 | -3.60% |
| 2024-10-28 | 10.04 | 10.28 | 10.01 | 10.27 | 9.33 | qfq | 18,671,878 | 189,473,069 | 2.19% |
| 2024-10-25 | 10.00 | 10.08 | 9.98 | 10.05 | 9.13 | qfq | 10,122,089 | 101,587,150 | 0.40% |
| 2024-10-24 | 10.10 | 10.15 | 9.99 | 10.01 | 9.10 | qfq | 10,426,323 | 104,737,865 | -1.09% |
| 2024-10-23 | 10.08 | 10.18 | 9.99 | 10.12 | 9.20 | qfq | 15,341,315 | 154,601,675 | 0.70% |
| 2024-10-22 | 10.06 | 10.09 | 9.96 | 10.05 | 9.13 | qfq | 10,927,191 | 109,614,151 | 0.20% |
| 2024-10-21 | 10.07 | 10.19 | 9.97 | 10.03 | 9.12 | qfq | 15,371,750 | 154,648,986 | 0.20% |
| 2024-10-18 | 9.89 | 10.15 | 9.76 | 10.01 | 9.10 | qfq | 18,695,394 | 185,981,613 | 1.21% |
| 2024-10-17 | 10.03 | 10.22 | 9.86 | 9.89 | 8.99 | qfq | 14,942,128 | 149,935,389 | -1.30% |
| 2024-10-16 | 9.97 | 10.17 | 9.87 | 10.02 | 9.11 | qfq | 12,335,823 | 123,730,367 | 0.10% |
| 2024-10-15 | 10.19 | 10.42 | 10.01 | 10.01 | 9.10 | qfq | 19,630,607 | 199,740,747 | -3.84% |
| 2024-10-14 | 10.26 | 10.52 | 10.04 | 10.41 | 9.46 | qfq | 15,668,688 | 162,221,870 | 1.46% |
| 2024-10-11 | 10.60 | 10.72 | 10.10 | 10.26 | 9.32 | qfq | 21,090,237 | 218,624,589 | -1.82% |
| 2024-10-10 | 9.90 | 10.79 | 9.90 | 10.45 | 9.50 | qfq | 30,174,421 | 314,669,888 | 5.56% |
| 2024-10-09 | 10.83 | 10.83 | 9.90 | 9.90 | 9.00 | qfq | 34,242,074 | 349,860,132 | -9.84% |
| 2024-10-08 | 12.12 | 12.18 | 10.71 | 10.98 | 9.98 | qfq | 44,763,204 | 503,719,581 | -0.90% |
| 2024-09-30 | 10.92 | 11.21 | 10.58 | 11.08 | 10.07 | qfq | 35,546,467 | 388,303,273 | 6.64% |
| 2024-09-27 | 10.28 | 10.43 | 10.03 | 10.39 | 9.44 | qfq | 14,545,839 | 148,434,820 | 3.49% |
| 2024-09-26 | 9.61 | 10.04 | 9.53 | 10.04 | 9.12 | qfq | 15,481,604 | 151,897,583 | 4.37% |
| 2024-09-25 | 9.66 | 9.91 | 9.59 | 9.62 | 8.74 | qfq | 21,893,340 | 213,345,734 | 1.80% |
| 2024-09-24 | 8.95 | 9.46 | 8.95 | 9.45 | 8.59 | qfq | 18,378,620 | 169,610,636 | 5.94% |
| 2024-09-23 | 8.62 | 8.96 | 8.59 | 8.92 | 8.11 | qfq | 12,330,951 | 108,890,371 | 3.60% |
| 2024-09-20 | 8.73 | 8.77 | 8.55 | 8.61 | 7.82 | qfq | 9,437,094 | 81,396,850 | -1.26% |
| 2024-09-19 | 8.56 | 8.80 | 8.50 | 8.72 | 7.92 | qfq | 8,697,020 | 75,443,639 | 1.87% |
| 2024-09-18 | 8.42 | 8.60 | 8.41 | 8.56 | 7.78 | qfq | 7,708,794 | 65,467,243 | 1.42% |
| 2024-09-13 | 8.60 | 8.62 | 8.43 | 8.44 | 7.67 | qfq | 5,601,500 | 47,703,583 | -1.29% |
| 2024-09-12 | 8.50 | 8.65 | 8.48 | 8.55 | 7.77 | qfq | 8,367,466 | 71,678,446 | 1.06% |
| 2024-09-11 | 8.55 | 8.58 | 8.39 | 8.46 | 7.69 | qfq | 7,110,100 | 60,075,188 | -2.20% |
| 2024-09-10 | 8.62 | 8.74 | 8.51 | 8.65 | 7.86 | qfq | 7,439,640 | 64,160,171 | 0.70% |
| 2024-09-09 | 8.78 | 8.78 | 8.53 | 8.59 | 7.81 | qfq | 8,652,521 | 74,247,433 | -2.50% |
| 2024-09-06 | 9.06 | 9.06 | 8.81 | 8.81 | 8.01 | qfq | 6,950,321 | 61,820,100 | -2.33% |
| 2024-09-05 | 9.13 | 9.27 | 8.98 | 9.02 | 8.20 | qfq | 8,725,692 | 79,051,656 | -1.10% |
| 2024-09-04 | 9.14 | 9.18 | 8.97 | 9.12 | 8.29 | qfq | 8,299,472 | 75,454,699 | -0.98% |
| 2024-09-03 | 9.35 | 9.46 | 9.15 | 9.21 | 8.37 | qfq | 10,021,671 | 92,691,222 | -1.60% |
| 2024-09-02 | 9.28 | 9.54 | 9.18 | 9.36 | 8.51 | qfq | 12,280,427 | 115,479,933 | 0.21% |
| 2024-08-30 | 9.09 | 9.47 | 9.02 | 9.34 | 8.49 | qfq | 12,033,257 | 111,552,268 | 2.52% |
| 2024-08-29 | 9.16 | 9.18 | 9.04 | 9.11 | 8.28 | qfq | 7,394,340 | 67,328,011 | -0.44% |
| 2024-08-28 | 9.21 | 9.35 | 9.11 | 9.15 | 8.32 | qfq | 6,261,606 | 57,748,281 | -0.76% |
| 2024-08-27 | 9.11 | 9.25 | 9.03 | 9.22 | 8.38 | qfq | 8,239,125 | 75,444,592 | 1.10% |
| 2024-08-26 | 9.27 | 9.31 | 9.04 | 9.12 | 8.29 | qfq | 9,708,260 | 88,496,397 | -1.51% |
| 2024-08-23 | 9.32 | 9.45 | 9.23 | 9.26 | 8.42 | qfq | 8,464,680 | 78,990,535 | -0.64% |
| 2024-08-22 | 9.46 | 9.55 | 9.26 | 9.32 | 8.47 | qfq | 10,625,320 | 99,368,070 | -1.69% |
| 2024-08-21 | 9.64 | 9.71 | 9.30 | 9.48 | 8.62 | qfq | 10,625,460 | 100,469,538 | -1.66% |
| 2024-08-20 | 10.00 | 10.02 | 9.60 | 9.64 | 8.76 | qfq | 11,566,514 | 112,487,159 | -3.50% |
| 2024-08-19 | 9.96 | 10.14 | 9.93 | 9.99 | 9.08 | qfq | 8,058,934 | 80,868,958 | 0.40% |
| 2024-08-16 | 9.96 | 10.08 | 9.93 | 9.95 | 9.04 | qfq | 6,245,880 | 62,387,517 | -0.40% |
| 2024-08-15 | 9.81 | 10.18 | 9.78 | 9.99 | 9.08 | qfq | 9,488,360 | 94,727,579 | 1.63% |
| 2024-08-14 | 9.99 | 10.00 | 9.81 | 9.83 | 8.93 | qfq | 7,570,920 | 74,795,500 | -1.80% |
| 2024-08-13 | 10.15 | 10.18 | 9.91 | 10.01 | 9.10 | qfq | 7,073,500 | 70,800,365 | -0.89% |
| 2024-08-12 | 10.00 | 10.16 | 9.95 | 10.10 | 9.18 | qfq | 7,398,820 | 74,600,335 | 0.80% |
| 2024-08-09 | 10.02 | 10.18 | 10.00 | 10.02 | 9.11 | qfq | 6,106,625 | 61,448,117 | 0.00% |
| 2024-08-08 | 10.01 | 10.11 | 9.90 | 10.02 | 9.11 | qfq | 8,223,600 | 82,089,136 | -0.40% |
| 2024-08-07 | 10.04 | 10.18 | 9.99 | 10.06 | 9.14 | qfq | 9,446,274 | 95,290,940 | -0.30% |
| 2024-08-06 | 9.88 | 10.13 | 9.88 | 10.09 | 9.17 | qfq | 7,657,331 | 76,651,968 | 2.44% |
| 2024-08-05 | 9.98 | 10.15 | 9.85 | 9.85 | 8.95 | qfq | 10,851,483 | 108,376,209 | -1.60% |
| 2024-08-02 | 10.22 | 10.32 | 10.01 | 10.01 | 9.10 | qfq | 9,637,700 | 97,403,361 | -3.10% |
| 2024-08-01 | 10.58 | 10.58 | 10.24 | 10.33 | 9.39 | qfq | 9,434,458 | 97,739,365 | -0.19% |
| 2024-07-31 | 9.78 | 10.37 | 9.66 | 10.35 | 9.41 | qfq | 13,947,650 | 141,307,266 | 6.81% |
| 2024-07-30 | 9.82 | 9.83 | 9.65 | 9.69 | 8.81 | qfq | 6,788,261 | 65,921,600 | -1.52% |
| 2024-07-29 | 9.91 | 9.97 | 9.76 | 9.84 | 8.94 | qfq | 6,134,295 | 60,394,664 | -1.20% |
| 2024-07-26 | 9.89 | 10.09 | 9.83 | 9.96 | 9.05 | qfq | 8,789,201 | 87,567,531 | 0.61% |
| 2024-07-25 | 10.09 | 10.09 | 9.78 | 9.90 | 9.00 | qfq | 10,096,735 | 99,611,986 | -1.39% |
| 2024-07-24 | 10.08 | 10.16 | 9.95 | 10.04 | 9.12 | qfq | 6,903,988 | 69,467,920 | -0.50% |
| 2024-07-23 | 10.37 | 10.39 | 10.06 | 10.09 | 9.17 | qfq | 7,607,262 | 77,478,894 | -3.07% |
| 2024-07-22 | 10.52 | 10.53 | 10.29 | 10.41 | 9.46 | qfq | 8,900,620 | 92,414,323 | -1.51% |
| 2024-07-19 | 10.61 | 10.69 | 10.52 | 10.57 | 9.61 | qfq | 5,503,827 | 58,263,729 | -0.66% |
| 2024-07-18 | 10.33 | 10.68 | 10.33 | 10.64 | 9.67 | qfq | 7,531,922 | 79,483,275 | -0.19% |
| 2024-07-17 | 10.86 | 10.89 | 10.60 | 10.66 | 9.69 | qfq | 7,866,682 | 83,980,648 | -2.20% |
| 2024-07-16 | 11.02 | 11.02 | 10.84 | 10.90 | 9.91 | qfq | 6,084,820 | 66,313,951 | 0.28% |
| 2024-07-15 | 10.86 | 11.00 | 10.66 | 10.87 | 9.88 | qfq | 9,571,507 | 104,439,036 | 0.83% |
| 2024-07-12 | 11.31 | 11.43 | 10.73 | 10.78 | 9.80 | qfq | 16,809,864 | 183,802,187 | -4.35% |
| 2024-07-11 | 11.20 | 11.36 | 11.03 | 11.27 | 10.24 | qfq | 9,411,741 | 105,549,983 | 0.99% |
| 2024-07-10 | 11.85 | 11.90 | 11.02 | 11.16 | 10.14 | qfq | 15,662,948 | 176,251,148 | -7.15% |
| 2024-07-09 | 11.53 | 12.05 | 11.50 | 12.02 | 10.92 | qfq | 7,836,955 | 92,385,436 | 4.16% |
| 2024-07-08 | 11.80 | 11.82 | 11.47 | 11.54 | 10.49 | qfq | 10,540,749 | 122,455,498 | -2.78% |
| 2024-07-05 | 11.93 | 12.02 | 11.68 | 11.87 | 10.79 | qfq | 5,425,170 | 64,246,346 | -0.50% |
| 2024-07-04 | 12.06 | 12.22 | 11.88 | 11.93 | 10.84 | qfq | 4,235,580 | 50,919,407 | -1.32% |
| 2024-07-03 | 12.23 | 12.36 | 12.05 | 12.09 | 10.99 | qfq | 5,181,269 | 63,100,427 | -1.95% |
| 2024-07-02 | 12.36 | 12.49 | 12.07 | 12.33 | 11.21 | qfq | 7,638,521 | 93,802,541 | -0.64% |
| 2024-07-01 | 11.99 | 12.44 | 11.94 | 12.41 | 11.28 | qfq | 8,688,124 | 106,508,255 | 3.94% |
| 2024-06-28 | 11.75 | 12.08 | 11.74 | 11.94 | 10.85 | qfq | 6,194,669 | 74,066,320 | 1.02% |
| 2024-06-27 | 11.97 | 12.01 | 11.72 | 11.82 | 10.74 | qfq | 5,544,171 | 65,768,472 | -1.09% |
| 2024-06-26 | 11.86 | 11.97 | 11.75 | 11.95 | 10.86 | qfq | 4,574,681 | 54,167,815 | 0.76% |
| 2024-06-25 | 11.76 | 11.93 | 11.73 | 11.86 | 10.78 | qfq | 5,644,508 | 66,830,312 | 0.59% |
| 2024-06-24 | 12.13 | 12.14 | 11.67 | 11.79 | 10.71 | qfq | 10,317,505 | 122,111,501 | -2.96% |
| 2024-06-21 | 12.14 | 12.25 | 12.07 | 12.15 | 11.04 | qfq | 4,865,669 | 59,131,733 | 0.25% |
| 2024-06-20 | 12.11 | 12.25 | 12.05 | 12.12 | 11.01 | qfq | 5,817,900 | 70,750,966 | 0.00% |
| 2024-06-19 | 12.23 | 12.40 | 12.08 | 12.12 | 11.01 | qfq | 5,819,496 | 71,161,198 | -0.82% |
| 2024-06-18 | 12.00 | 12.26 | 12.00 | 12.22 | 11.11 | qfq | 4,976,154 | 60,591,228 | 0.83% |
| 2024-06-17 | 12.37 | 12.54 | 12.10 | 12.12 | 11.01 | qfq | 8,280,641 | 101,596,132 | -2.34% |
| 2024-06-14 | 12.50 | 12.66 | 12.38 | 12.41 | 11.28 | qfq | 8,543,888 | 106,774,453 | -1.19% |
| 2024-06-13 | 12.70 | 12.85 | 12.44 | 12.56 | 11.41 | qfq | 7,780,001 | 98,083,947 | -1.57% |
| 2024-06-12 | 12.26 | 12.78 | 12.26 | 12.76 | 11.60 | qfq | 10,743,174 | 135,060,575 | 3.49% |
| 2024-06-11 | 12.50 | 12.59 | 12.24 | 12.33 | 11.21 | qfq | 8,051,922 | 99,532,951 | -1.52% |
| 2024-06-07 | 12.53 | 12.59 | 12.40 | 12.52 | 11.38 | qfq | 7,556,227 | 94,337,993 | 0.16% |
| 2024-06-06 | 12.41 | 12.74 | 12.37 | 12.50 | 11.36 | qfq | 9,351,248 | 117,636,723 | 0.32% |
| 2024-06-05 | 12.55 | 12.78 | 12.46 | 12.46 | 11.32 | qfq | 8,078,720 | 101,784,834 | -1.35% |
| 2024-06-04 | 12.65 | 12.66 | 12.42 | 12.63 | 11.48 | qfq | 8,760,740 | 110,128,370 | -0.63% |
| 2024-06-03 | 12.80 | 12.89 | 12.61 | 12.71 | 11.55 | qfq | 8,702,440 | 110,781,300 | -0.78% |
| 2024-05-31 | 12.75 | 12.98 | 12.70 | 12.81 | 11.64 | qfq | 10,694,961 | 137,681,237 | 1.10% |
| 2024-05-30 | 13.00 | 13.07 | 12.61 | 12.67 | 11.51 | qfq | 11,352,604 | 145,331,859 | -3.13% |
| 2024-05-29 | 12.80 | 13.19 | 12.67 | 13.08 | 11.89 | qfq | 11,083,738 | 144,286,916 | 2.19% |
| 2024-05-28 | 12.60 | 13.13 | 12.58 | 12.80 | 11.63 | qfq | 15,458,231 | 199,612,553 | 1.19% |
| 2024-05-27 | 12.22 | 12.66 | 12.22 | 12.65 | 11.50 | qfq | 12,529,920 | 156,890,236 | 3.86% |
| 2024-05-24 | 12.31 | 12.46 | 12.15 | 12.18 | 11.07 | qfq | 12,701,270 | 156,007,527 | -6.95% |
| 2024-05-23 | 13.30 | 13.35 | 13.05 | 13.09 | 11.12 | qfq | 12,246,532 | 161,151,982 | -2.31% |
| 2024-05-22 | 13.60 | 13.75 | 13.39 | 13.40 | 11.39 | qfq | 13,784,390 | 186,894,043 | -0.67% |
| 2024-05-21 | 13.59 | 13.64 | 13.41 | 13.49 | 11.46 | qfq | 10,855,650 | 146,452,466 | -1.10% |
| 2024-05-20 | 13.04 | 13.69 | 13.04 | 13.64 | 11.59 | qfq | 18,266,825 | 244,787,923 | 4.60% |
| 2024-05-17 | 12.98 | 13.06 | 12.79 | 13.04 | 11.08 | qfq | 9,253,231 | 119,705,293 | 1.56% |
| 2024-05-16 | 12.92 | 13.03 | 12.74 | 12.84 | 10.91 | qfq | 8,629,371 | 111,014,344 | -0.62% |
| 2024-05-15 | 12.76 | 13.05 | 12.71 | 12.92 | 10.98 | qfq | 8,804,000 | 113,675,923 | 0.78% |
| 2024-05-14 | 13.07 | 13.14 | 12.55 | 12.82 | 10.89 | qfq | 17,753,238 | 226,231,614 | -2.21% |
| 2024-05-13 | 13.13 | 13.29 | 12.98 | 13.11 | 11.14 | qfq | 12,355,630 | 162,218,730 | -0.91% |
| 2024-05-10 | 13.27 | 13.39 | 13.16 | 13.23 | 11.24 | qfq | 10,159,614 | 134,849,879 | -0.75% |
| 2024-05-09 | 13.21 | 13.34 | 13.11 | 13.33 | 11.33 | qfq | 10,597,523 | 140,389,304 | 0.53% |
| 2024-05-08 | 13.11 | 13.46 | 13.06 | 13.26 | 11.27 | qfq | 18,381,781 | 244,732,216 | 0.84% |
| 2024-05-07 | 12.94 | 13.17 | 12.93 | 13.15 | 11.17 | qfq | 9,504,146 | 124,460,734 | 1.15% |
| 2024-05-06 | 12.99 | 13.03 | 12.63 | 13.00 | 11.05 | qfq | 14,601,255 | 187,959,647 | 1.80% |
| 2024-04-30 | 12.85 | 13.15 | 12.75 | 12.77 | 10.85 | qfq | 12,143,348 | 157,020,093 | -0.70% |
| 2024-04-29 | 12.84 | 12.92 | 12.61 | 12.86 | 10.93 | qfq | 16,291,131 | 207,794,076 | 0.47% |
| 2024-04-26 | 13.20 | 13.40 | 12.74 | 12.80 | 10.88 | qfq | 19,388,091 | 249,768,303 | -2.88% |
| 2024-04-25 | 13.28 | 13.45 | 13.09 | 13.18 | 11.20 | qfq | 10,730,705 | 141,806,979 | -0.83% |
| 2024-04-24 | 13.27 | 13.40 | 13.09 | 13.29 | 11.29 | qfq | 9,776,760 | 129,418,970 | -0.52% |
| 2024-04-23 | 13.43 | 13.73 | 13.05 | 13.36 | 11.35 | qfq | 17,840,919 | 238,870,208 | -1.33% |
| 2024-04-22 | 14.24 | 14.30 | 13.49 | 13.54 | 11.51 | qfq | 18,903,401 | 260,293,582 | -5.18% |
| 2024-04-19 | 13.87 | 14.35 | 13.85 | 14.28 | 12.13 | qfq | 15,072,445 | 214,284,223 | 2.29% |
| 2024-04-18 | 14.12 | 14.33 | 13.84 | 13.96 | 11.86 | qfq | 13,897,719 | 194,654,040 | -1.27% |
| 2024-04-17 | 13.77 | 14.14 | 13.66 | 14.14 | 12.02 | qfq | 14,937,361 | 207,877,368 | 2.61% |
| 2024-04-16 | 14.03 | 14.11 | 13.54 | 13.78 | 11.71 | qfq | 20,430,901 | 282,926,777 | -1.01% |
| 2024-04-15 | 13.49 | 13.99 | 13.40 | 13.92 | 11.83 | qfq | 18,783,622 | 258,351,193 | 2.43% |
| 2024-04-12 | 13.56 | 13.73 | 13.31 | 13.59 | 11.55 | qfq | 14,499,278 | 196,506,825 | 0.07% |
| 2024-04-11 | 13.11 | 13.77 | 13.09 | 13.58 | 11.54 | qfq | 23,207,809 | 312,514,373 | 2.88% |
| 2024-04-10 | 12.82 | 13.29 | 12.80 | 13.20 | 11.22 | qfq | 25,140,470 | 331,272,259 | 2.64% |
| 2024-04-09 | 12.84 | 12.96 | 12.74 | 12.86 | 10.93 | qfq | 12,937,200 | 166,102,000 | 0.16% |
| 2024-04-08 | 12.83 | 13.19 | 12.70 | 12.84 | 10.91 | qfq | 26,219,395 | 340,058,235 | -0.08% |
| 2024-04-03 | 12.09 | 12.91 | 12.07 | 12.85 | 10.92 | qfq | 28,644,134 | 360,963,864 | 6.02% |
| 2024-04-02 | 11.85 | 12.27 | 11.83 | 12.12 | 10.30 | qfq | 20,439,384 | 247,774,021 | 1.85% |
| 2024-04-01 | 12.11 | 12.12 | 11.73 | 11.90 | 10.11 | qfq | 23,560,306 | 279,455,355 | -3.17% |
| 2024-03-29 | 11.88 | 12.29 | 11.83 | 12.29 | 10.44 | qfq | 12,756,503 | 154,551,977 | 2.85% |
| 2024-03-28 | 11.82 | 11.98 | 11.75 | 11.95 | 10.15 | qfq | 9,477,544 | 112,695,957 | 1.19% |
| 2024-03-27 | 11.91 | 11.97 | 11.73 | 11.81 | 10.04 | qfq | 12,061,486 | 143,166,598 | -0.34% |
| 2024-03-26 | 12.09 | 12.14 | 11.75 | 11.85 | 10.07 | qfq | 11,872,780 | 141,035,823 | -1.66% |
| 2024-03-25 | 12.09 | 12.37 | 12.00 | 12.05 | 10.24 | qfq | 13,139,078 | 160,629,542 | -0.82% |
| 2024-03-22 | 12.06 | 12.24 | 11.99 | 12.15 | 10.32 | qfq | 12,085,910 | 146,635,082 | 0.66% |
| 2024-03-21 | 11.88 | 12.15 | 11.72 | 12.07 | 10.26 | qfq | 12,110,327 | 144,983,624 | 1.00% |
| 2024-03-20 | 11.96 | 12.02 | 11.78 | 11.95 | 10.15 | qfq | 9,211,561 | 109,890,537 | 0.17% |
| 2024-03-19 | 11.83 | 12.11 | 11.77 | 11.93 | 10.14 | qfq | 14,831,442 | 177,729,796 | 0.85% |
| 2024-03-18 | 12.17 | 12.18 | 11.78 | 11.83 | 10.05 | qfq | 22,493,691 | 266,998,912 | -3.11% |
| 2024-03-15 | 12.45 | 12.45 | 12.03 | 12.21 | 10.38 | qfq | 14,406,115 | 175,374,906 | -1.93% |
| 2024-03-14 | 12.20 | 12.47 | 12.20 | 12.45 | 10.58 | qfq | 11,878,812 | 147,012,065 | 1.30% |
| 2024-03-13 | 12.06 | 12.37 | 12.00 | 12.29 | 10.44 | qfq | 12,158,198 | 148,628,695 | 1.32% |
| 2024-03-12 | 12.42 | 12.48 | 12.05 | 12.13 | 10.31 | qfq | 18,244,801 | 222,276,318 | -2.96% |
| 2024-03-11 | 12.95 | 12.95 | 12.31 | 12.50 | 10.62 | qfq | 22,840,393 | 285,419,180 | -4.07% |
| 2024-03-08 | 13.20 | 13.25 | 12.84 | 13.03 | 11.07 | qfq | 15,531,287 | 201,901,250 | -1.44% |
| 2024-03-07 | 13.17 | 13.43 | 13.08 | 13.22 | 11.23 | qfq | 16,113,738 | 213,295,922 | 0.23% |
| 2024-03-06 | 12.93 | 13.29 | 12.88 | 13.19 | 11.21 | qfq | 22,901,089 | 300,486,168 | 2.33% |
| 2024-03-05 | 12.97 | 13.17 | 12.80 | 12.89 | 10.95 | qfq | 16,091,688 | 208,144,760 | -0.54% |
| 2024-03-04 | 12.46 | 12.96 | 12.39 | 12.96 | 11.01 | qfq | 21,177,386 | 269,100,259 | 4.01% |
| 2024-03-01 | 12.30 | 12.63 | 12.27 | 12.46 | 10.59 | qfq | 19,019,223 | 237,182,009 | 0.89% |
| 2024-02-29 | 12.32 | 12.37 | 12.21 | 12.35 | 10.49 | qfq | 14,203,963 | 174,543,005 | 0.16% |
| 2024-02-28 | 12.39 | 12.58 | 12.18 | 12.33 | 10.48 | qfq | 21,677,678 | 267,601,159 | -0.72% |
| 2024-02-27 | 12.46 | 12.62 | 12.26 | 12.42 | 10.55 | qfq | 15,729,576 | 194,924,149 | -0.40% |
| 2024-02-26 | 12.72 | 12.85 | 12.33 | 12.47 | 10.60 | qfq | 19,169,489 | 241,359,608 | -2.20% |
| 2024-02-23 | 12.92 | 13.20 | 12.61 | 12.75 | 10.83 | qfq | 23,343,474 | 299,601,883 | -1.09% |
| 2024-02-22 | 12.16 | 12.91 | 12.10 | 12.89 | 10.95 | qfq | 29,755,655 | 374,711,097 | 6.53% |
| 2024-02-21 | 11.98 | 12.22 | 11.92 | 12.10 | 10.28 | qfq | 22,891,654 | 276,635,373 | 0.50% |
| 2024-02-20 | 11.60 | 12.24 | 11.49 | 12.04 | 10.23 | qfq | 28,646,501 | 342,620,426 | 3.79% |
| 2024-02-19 | 11.23 | 11.63 | 11.12 | 11.60 | 9.86 | qfq | 24,785,521 | 283,641,325 | 3.57% |
| 2024-02-08 | 11.10 | 11.38 | 11.08 | 11.20 | 9.52 | qfq | 20,962,823 | 236,139,305 | 2.10% |
| 2024-02-07 | 10.61 | 11.03 | 10.57 | 10.97 | 9.32 | qfq | 22,277,587 | 242,781,339 | 3.30% |
| 2024-02-06 | 10.43 | 10.86 | 10.29 | 10.62 | 9.02 | qfq | 16,558,514 | 174,587,946 | 1.14% |
| 2024-02-05 | 10.68 | 10.77 | 10.31 | 10.50 | 8.92 | qfq | 17,413,665 | 183,794,077 | -1.87% |
| 2024-02-02 | 10.77 | 10.94 | 10.45 | 10.70 | 9.09 | qfq | 14,885,521 | 159,922,570 | -0.83% |
| 2024-02-01 | 10.96 | 11.00 | 10.75 | 10.79 | 9.17 | qfq | 12,241,342 | 132,885,159 | -1.55% |
| 2024-01-31 | 10.98 | 11.15 | 10.90 | 10.96 | 9.31 | qfq | 13,592,501 | 149,877,431 | -0.27% |
| 2024-01-30 | 11.11 | 11.22 | 10.92 | 10.99 | 9.34 | qfq | 12,570,804 | 139,474,857 | -1.35% |
| 2024-01-29 | 11.34 | 11.52 | 11.09 | 11.14 | 9.47 | qfq | 14,109,211 | 158,309,824 | -1.76% |
| 2024-01-26 | 11.10 | 11.50 | 11.02 | 11.34 | 9.64 | qfq | 14,459,788 | 164,096,752 | 1.61% |
| 2024-01-25 | 10.62 | 11.20 | 10.60 | 11.16 | 9.48 | qfq | 20,341,388 | 223,674,116 | 5.68% |
| 2024-01-24 | 10.40 | 10.60 | 10.27 | 10.56 | 8.97 | qfq | 14,053,228 | 146,982,740 | 1.54% |
| 2024-01-23 | 10.08 | 10.45 | 10.04 | 10.40 | 8.84 | qfq | 14,930,421 | 153,196,691 | 2.97% |
| 2024-01-22 | 10.66 | 10.66 | 9.96 | 10.10 | 8.58 | qfq | 29,378,519 | 304,554,146 | -7.42% |
| 2024-01-19 | 10.96 | 11.08 | 10.84 | 10.91 | 9.27 | qfq | 9,995,870 | 109,383,127 | -0.46% |
| 2024-01-18 | 11.07 | 11.07 | 10.63 | 10.96 | 9.31 | qfq | 17,123,776 | 185,285,864 | -0.99% |
| 2024-01-17 | 11.33 | 11.41 | 11.06 | 11.07 | 9.41 | qfq | 9,887,830 | 111,243,010 | -2.04% |
| 2024-01-16 | 11.33 | 11.40 | 11.13 | 11.30 | 9.60 | qfq | 11,214,408 | 126,240,679 | -0.70% |
| 2024-01-15 | 11.36 | 11.44 | 11.27 | 11.38 | 9.67 | qfq | 8,683,687 | 98,759,229 | 0.09% |
| 2024-01-12 | 11.31 | 11.48 | 11.28 | 11.37 | 9.66 | qfq | 8,325,152 | 94,635,549 | -0.09% |
| 2024-01-11 | 11.54 | 11.54 | 11.28 | 11.38 | 9.67 | qfq | 11,178,013 | 127,192,566 | -1.39% |
| 2024-01-10 | 11.66 | 11.73 | 11.52 | 11.54 | 9.81 | qfq | 12,246,936 | 141,954,429 | -1.20% |
| 2024-01-09 | 11.47 | 11.77 | 11.36 | 11.68 | 9.93 | qfq | 14,227,392 | 164,841,879 | 1.48% |
| 2024-01-08 | 11.63 | 11.63 | 11.46 | 11.51 | 9.78 | qfq | 12,323,524 | 142,143,592 | -0.95% |
| 2024-01-05 | 11.60 | 11.80 | 11.51 | 11.62 | 9.87 | qfq | 16,634,543 | 194,073,772 | -0.09% |
| 2024-01-04 | 11.59 | 11.66 | 11.47 | 11.63 | 9.88 | qfq | 14,949,887 | 173,015,891 | 0.61% |
| 2024-01-03 | 11.50 | 11.73 | 11.47 | 11.56 | 9.82 | qfq | 16,386,559 | 189,746,465 | 0.35% |
| 2024-01-02 | 11.14 | 11.63 | 11.10 | 11.52 | 9.79 | qfq | 24,357,252 | 280,000,313 | 3.32% |
| 2023-12-29 | 10.93 | 11.18 | 10.92 | 11.15 | 9.47 | qfq | 10,550,148 | 116,906,870 | 1.46% |
| 2023-12-28 | 11.27 | 11.32 | 10.88 | 10.99 | 9.34 | qfq | 23,599,568 | 260,029,605 | -2.48% |
| 2023-12-27 | 11.20 | 11.35 | 11.07 | 11.27 | 9.58 | qfq | 10,925,065 | 122,516,869 | 1.17% |
| 2023-12-26 | 11.32 | 11.47 | 11.13 | 11.14 | 9.47 | qfq | 20,777,397 | 235,562,508 | -1.76% |
| 2023-12-25 | 11.20 | 11.34 | 10.98 | 11.34 | 9.64 | qfq | 15,628,430 | 174,107,619 | 0.62% |
| 2023-12-22 | 11.33 | 11.47 | 11.25 | 11.27 | 9.58 | qfq | 20,094,025 | 227,962,817 | 0.09% |
| 2023-12-21 | 11.17 | 11.28 | 11.04 | 11.26 | 9.57 | qfq | 14,241,569 | 158,876,991 | 0.45% |
| 2023-12-20 | 11.17 | 11.38 | 11.17 | 11.21 | 9.53 | qfq | 12,923,089 | 145,687,623 | 0.18% |
| 2023-12-19 | 11.40 | 11.40 | 11.06 | 11.19 | 9.51 | qfq | 20,891,252 | 233,444,763 | -1.58% |
| 2023-12-18 | 11.44 | 11.53 | 11.32 | 11.37 | 9.66 | qfq | 13,304,174 | 151,943,282 | -0.87% |
| 2023-12-15 | 11.66 | 11.75 | 11.38 | 11.47 | 9.75 | qfq | 14,644,281 | 168,337,484 | -1.55% |
| 2023-12-14 | 11.79 | 11.80 | 11.51 | 11.65 | 9.90 | qfq | 12,360,446 | 143,912,667 | -0.26% |
| 2023-12-13 | 11.73 | 11.89 | 11.68 | 11.68 | 9.93 | qfq | 19,837,451 | 233,397,428 | -0.68% |
| 2023-12-12 | 11.55 | 11.80 | 11.37 | 11.76 | 9.99 | qfq | 23,641,386 | 274,429,079 | 1.20% |
| 2023-12-11 | 10.84 | 11.62 | 10.73 | 11.62 | 9.87 | qfq | 41,748,651 | 470,091,614 | 6.90% |
| 2023-12-08 | 10.96 | 11.15 | 10.84 | 10.87 | 9.24 | qfq | 34,381,630 | 377,075,983 | -1.63% |
| 2023-12-07 | 10.92 | 11.15 | 10.82 | 11.05 | 9.39 | qfq | 23,670,661 | 261,417,958 | 1.66% |
| 2023-12-06 | 10.76 | 10.91 | 10.64 | 10.87 | 9.24 | qfq | 23,793,886 | 257,096,463 | 1.40% |
| 2023-12-05 | 11.11 | 11.19 | 10.68 | 10.72 | 9.11 | qfq | 37,962,620 | 413,598,781 | -4.29% |
| 2023-12-04 | 11.15 | 11.35 | 10.99 | 11.20 | 9.52 | qfq | 23,914,337 | 266,830,314 | 0.72% |
| 2023-12-01 | 10.82 | 11.20 | 10.82 | 11.12 | 9.45 | qfq | 24,269,762 | 268,601,110 | 3.15% |
| 2023-11-30 | 10.81 | 10.83 | 10.63 | 10.78 | 9.16 | qfq | 20,540,124 | 220,223,360 | -0.92% |
| 2023-11-29 | 10.55 | 11.02 | 10.51 | 10.88 | 9.25 | qfq | 26,437,655 | 286,201,659 | 2.64% |
| 2023-11-28 | 10.51 | 10.61 | 10.31 | 10.60 | 9.01 | qfq | 16,800,549 | 176,175,078 | 0.86% |
| 2023-11-27 | 10.24 | 10.62 | 10.18 | 10.51 | 8.93 | qfq | 30,213,268 | 316,597,011 | 3.34% |
| 2023-11-24 | 10.06 | 10.22 | 9.99 | 10.17 | 8.64 | qfq | 15,924,230 | 161,567,839 | 1.29% |
| 2023-11-23 | 9.85 | 10.04 | 9.83 | 10.04 | 8.53 | qfq | 12,231,112 | 121,908,277 | 1.62% |
| 2023-11-22 | 9.79 | 9.95 | 9.75 | 9.88 | 8.40 | qfq | 11,173,699 | 110,407,813 | 0.61% |
| 2023-11-21 | 9.79 | 9.94 | 9.78 | 9.82 | 8.34 | qfq | 12,420,783 | 122,314,992 | 0.31% |
| 2023-11-20 | 9.75 | 9.86 | 9.70 | 9.79 | 8.32 | qfq | 9,930,447 | 97,246,115 | 0.00% |
| 2023-11-17 | 9.77 | 9.80 | 9.68 | 9.79 | 8.32 | qfq | 9,902,880 | 96,455,627 | 0.20% |
| 2023-11-16 | 9.67 | 9.83 | 9.65 | 9.77 | 8.30 | qfq | 13,198,186 | 128,553,782 | 0.21% |
| 2023-11-15 | 9.74 | 9.77 | 9.63 | 9.75 | 8.29 | qfq | 14,489,020 | 140,338,015 | 0.72% |
| 2023-11-14 | 9.87 | 9.88 | 9.63 | 9.68 | 8.23 | qfq | 21,153,344 | 204,882,164 | -2.71% |
| 2023-11-13 | 9.80 | 9.95 | 9.65 | 9.95 | 8.46 | qfq | 26,570,192 | 260,129,696 | 2.37% |
| 2023-11-10 | 9.31 | 9.76 | 9.30 | 9.72 | 8.26 | qfq | 33,065,683 | 316,447,908 | 5.08% |
| 2023-11-09 | 9.07 | 9.36 | 9.07 | 9.25 | 7.86 | qfq | 20,560,710 | 190,453,899 | 1.87% |
| 2023-11-08 | 9.10 | 9.14 | 9.01 | 9.08 | 7.72 | qfq | 9,160,333 | 82,969,997 | -0.87% |
| 2023-11-07 | 9.06 | 9.21 | 9.04 | 9.16 | 7.78 | qfq | 10,249,602 | 93,642,054 | 1.10% |
| 2023-11-06 | 9.28 | 9.32 | 9.02 | 9.06 | 7.70 | qfq | 17,569,519 | 159,764,973 | -2.16% |
| 2023-11-03 | 9.23 | 9.35 | 9.22 | 9.26 | 7.87 | qfq | 8,745,463 | 81,136,890 | 0.76% |
| 2023-11-02 | 9.23 | 9.28 | 9.19 | 9.19 | 7.81 | qfq | 6,830,700 | 62,995,997 | -0.54% |
| 2023-11-01 | 9.32 | 9.39 | 9.23 | 9.24 | 7.85 | qfq | 9,086,108 | 84,232,196 | -1.28% |
| 2023-10-31 | 9.19 | 9.43 | 9.16 | 9.36 | 7.95 | qfq | 12,415,351 | 115,619,291 | 1.52% |
| 2023-10-30 | 9.35 | 9.45 | 9.21 | 9.22 | 7.83 | qfq | 16,892,305 | 157,241,868 | 0.11% |
| 2023-10-27 | 9.25 | 9.33 | 9.19 | 9.21 | 7.83 | qfq | 8,992,215 | 83,188,028 | -0.75% |
| 2023-10-26 | 9.37 | 9.37 | 9.15 | 9.28 | 7.89 | qfq | 10,336,849 | 95,665,364 | -1.07% |
| 2023-10-25 | 9.38 | 9.51 | 9.35 | 9.38 | 7.97 | qfq | 11,992,505 | 112,956,583 | 1.41% |
| 2023-10-24 | 9.10 | 9.27 | 9.10 | 9.25 | 7.86 | qfq | 8,622,454 | 79,250,276 | 1.65% |
| 2023-10-23 | 9.28 | 9.32 | 9.05 | 9.10 | 7.73 | qfq | 10,306,855 | 94,493,305 | -2.26% |
| 2023-10-20 | 9.35 | 9.41 | 9.27 | 9.31 | 7.91 | qfq | 10,330,043 | 96,392,040 | -0.85% |
| 2023-10-19 | 9.42 | 9.49 | 9.25 | 9.39 | 7.98 | qfq | 13,493,197 | 126,651,384 | -0.11% |
| 2023-10-18 | 9.48 | 9.52 | 9.38 | 9.40 | 7.99 | qfq | 10,981,579 | 103,603,058 | -1.05% |
| 2023-10-17 | 9.37 | 9.50 | 9.30 | 9.50 | 8.07 | qfq | 14,105,824 | 132,900,532 | 0.96% |
| 2023-10-16 | 9.27 | 9.47 | 9.22 | 9.41 | 8.00 | qfq | 16,411,378 | 153,926,149 | 1.73% |
| 2023-10-13 | 9.21 | 9.30 | 9.12 | 9.25 | 7.86 | qfq | 8,845,167 | 81,596,384 | 0.00% |
| 2023-10-12 | 9.18 | 9.31 | 9.17 | 9.25 | 7.86 | qfq | 7,516,586 | 69,496,455 | 0.43% |
| 2023-10-11 | 9.29 | 9.33 | 9.15 | 9.21 | 7.83 | qfq | 13,200,867 | 121,567,618 | -0.86% |
| 2023-10-10 | 9.35 | 9.38 | 9.26 | 9.29 | 7.89 | qfq | 11,604,518 | 107,979,458 | -1.06% |
| 2023-10-09 | 9.27 | 9.41 | 9.24 | 9.39 | 7.98 | qfq | 12,963,405 | 120,994,856 | 0.75% |
| 2023-09-28 | 9.39 | 9.45 | 9.31 | 9.32 | 7.92 | qfq | 10,494,853 | 98,238,102 | 0.22% |
| 2023-09-27 | 9.40 | 9.40 | 9.26 | 9.30 | 7.90 | qfq | 10,328,707 | 96,200,374 | -0.96% |
| 2023-09-26 | 9.43 | 9.43 | 9.34 | 9.39 | 7.98 | qfq | 8,084,629 | 75,839,657 | -0.11% |
| 2023-09-25 | 9.35 | 9.49 | 9.26 | 9.40 | 7.99 | qfq | 16,702,735 | 157,311,426 | 0.86% |
| 2023-09-22 | 9.36 | 9.52 | 9.26 | 9.32 | 7.92 | qfq | 19,935,360 | 186,061,930 | -0.75% |
| 2023-09-21 | 9.42 | 9.42 | 9.26 | 9.39 | 7.98 | qfq | 16,409,475 | 153,466,544 | -0.32% |
| 2023-09-20 | 9.41 | 9.46 | 9.32 | 9.42 | 8.00 | qfq | 15,094,775 | 141,840,606 | 0.21% |
| 2023-09-19 | 9.38 | 9.59 | 9.35 | 9.40 | 7.99 | qfq | 23,957,888 | 226,511,121 | 0.00% |
| 2023-09-18 | 9.33 | 9.43 | 9.22 | 9.40 | 7.99 | qfq | 22,549,114 | 210,497,233 | 1.29% |
| 2023-09-15 | 9.40 | 9.43 | 9.22 | 9.28 | 7.89 | qfq | 31,936,008 | 296,896,804 | 0.00% |
| 2023-09-14 | 9.05 | 9.33 | 8.98 | 9.28 | 7.89 | qfq | 35,225,961 | 324,053,030 | 3.23% |
| 2023-09-13 | 8.93 | 9.09 | 8.93 | 8.99 | 7.64 | qfq | 15,025,951 | 135,332,885 | 0.67% |
| 2023-09-12 | 8.98 | 9.08 | 8.90 | 8.93 | 7.59 | qfq | 13,900,426 | 124,882,066 | -0.11% |
| 2023-09-11 | 8.80 | 9.12 | 8.79 | 8.94 | 7.60 | qfq | 27,197,952 | 244,199,327 | 1.82% |
| 2023-09-08 | 8.94 | 8.95 | 8.70 | 8.78 | 7.46 | qfq | 23,023,947 | 202,345,054 | -1.90% |
| 2023-09-07 | 9.01 | 9.13 | 8.92 | 8.95 | 7.61 | qfq | 26,971,672 | 242,787,884 | 0.00% |
| 2023-09-06 | 8.86 | 8.98 | 8.74 | 8.95 | 7.61 | qfq | 21,563,083 | 191,358,693 | 1.36% |
| 2023-09-05 | 8.73 | 8.93 | 8.65 | 8.83 | 7.50 | qfq | 32,188,918 | 283,883,166 | 0.91% |
| 2023-09-04 | 8.55 | 8.80 | 8.50 | 8.75 | 7.44 | qfq | 41,409,758 | 358,865,920 | 3.67% |
| 2023-09-01 | 8.11 | 8.44 | 8.10 | 8.44 | 7.17 | qfq | 38,858,219 | 323,787,067 | 4.20% |
| 2023-08-31 | 8.06 | 8.15 | 8.02 | 8.10 | 6.88 | qfq | 13,939,472 | 112,816,143 | 0.50% |
| 2023-08-30 | 8.18 | 8.20 | 8.04 | 8.06 | 6.85 | qfq | 14,958,302 | 121,293,230 | -1.23% |
| 2023-08-29 | 8.14 | 8.20 | 8.11 | 8.16 | 6.93 | qfq | 16,734,969 | 136,727,154 | 0.25% |
| 2023-08-28 | 8.27 | 8.32 | 8.13 | 8.14 | 6.92 | qfq | 31,289,206 | 257,804,605 | 2.91% |
| 2023-08-25 | 7.98 | 8.03 | 7.90 | 7.91 | 6.72 | qfq | 8,796,675 | 69,968,712 | -0.88% |
| 2023-08-24 | 8.02 | 8.08 | 7.95 | 7.98 | 6.78 | qfq | 10,500,896 | 84,167,903 | -0.50% |
| 2023-08-23 | 7.93 | 8.12 | 7.91 | 8.02 | 6.82 | qfq | 19,414,131 | 156,140,268 | 1.01% |
| 2023-08-22 | 7.89 | 7.96 | 7.85 | 7.94 | 6.75 | qfq | 9,215,182 | 72,798,093 | 0.89% |
| 2023-08-21 | 8.06 | 8.10 | 7.85 | 7.87 | 6.69 | qfq | 20,555,140 | 163,004,868 | -2.24% |
| 2023-08-18 | 8.10 | 8.22 | 8.04 | 8.05 | 6.84 | qfq | 21,714,224 | 176,582,806 | 0.37% |
| 2023-08-17 | 8.08 | 8.11 | 7.94 | 8.02 | 6.82 | qfq | 12,527,355 | 100,215,996 | -1.11% |
| 2023-08-16 | 8.09 | 8.15 | 8.08 | 8.11 | 6.89 | qfq | 6,300,034 | 51,069,729 | -0.12% |
| 2023-08-15 | 8.05 | 8.13 | 8.02 | 8.12 | 6.90 | qfq | 8,649,337 | 69,955,328 | 0.74% |
| 2023-08-14 | 8.04 | 8.07 | 7.95 | 8.06 | 6.85 | qfq | 8,585,346 | 68,732,113 | 0.12% |
| 2023-08-11 | 8.17 | 8.20 | 8.04 | 8.05 | 6.84 | qfq | 9,049,445 | 73,281,594 | -1.47% |
| 2023-08-10 | 7.99 | 8.18 | 7.99 | 8.17 | 6.94 | qfq | 12,569,167 | 102,081,852 | 2.25% |
| 2023-08-09 | 8.06 | 8.06 | 7.96 | 7.99 | 6.79 | qfq | 6,063,716 | 48,511,399 | -0.87% |
| 2023-08-08 | 8.05 | 8.07 | 7.97 | 8.06 | 6.85 | qfq | 6,199,421 | 49,775,589 | 0.37% |
| 2023-08-07 | 8.06 | 8.07 | 8.00 | 8.03 | 6.82 | qfq | 6,453,176 | 51,821,176 | -0.74% |
| 2023-08-04 | 8.12 | 8.18 | 8.09 | 8.09 | 6.87 | qfq | 7,149,239 | 58,074,985 | -0.25% |
| 2023-08-03 | 8.03 | 8.14 | 8.03 | 8.11 | 6.89 | qfq | 6,969,467 | 56,339,697 | 0.62% |
| 2023-08-02 | 8.19 | 8.20 | 8.05 | 8.06 | 6.85 | qfq | 10,250,940 | 83,032,238 | -1.47% |
| 2023-08-01 | 8.21 | 8.22 | 8.15 | 8.18 | 6.95 | qfq | 9,913,782 | 81,122,006 | 0.00% |
| 2023-07-31 | 8.21 | 8.38 | 8.16 | 8.18 | 6.95 | qfq | 16,868,159 | 139,140,077 | 0.12% |
| 2023-07-28 | 8.05 | 8.19 | 8.03 | 8.17 | 6.94 | qfq | 10,200,994 | 83,082,410 | 1.24% |
| 2023-07-27 | 8.11 | 8.14 | 8.04 | 8.07 | 6.86 | qfq | 6,433,980 | 52,022,699 | -0.37% |
| 2023-07-26 | 8.18 | 8.20 | 8.08 | 8.10 | 6.88 | qfq | 6,716,780 | 54,541,252 | -0.74% |
| 2023-07-25 | 8.08 | 8.19 | 8.07 | 8.16 | 6.93 | qfq | 11,167,214 | 91,034,239 | 1.75% |
| 2023-07-24 | 8.05 | 8.08 | 7.98 | 8.02 | 6.82 | qfq | 5,653,750 | 45,438,015 | -0.37% |
| 2023-07-21 | 8.12 | 8.15 | 8.02 | 8.05 | 6.84 | qfq | 7,458,629 | 60,231,339 | -1.11% |
| 2023-07-20 | 8.16 | 8.25 | 8.12 | 8.14 | 6.92 | qfq | 8,758,272 | 71,762,373 | -0.25% |
| 2023-07-19 | 8.13 | 8.17 | 8.08 | 8.16 | 6.93 | qfq | 6,670,053 | 54,274,820 | 0.87% |
| 2023-07-18 | 8.10 | 8.13 | 8.06 | 8.09 | 6.87 | qfq | 6,833,481 | 55,290,584 | -0.37% |
| 2023-07-17 | 8.19 | 8.19 | 8.07 | 8.12 | 6.90 | qfq | 9,495,717 | 77,036,036 | -0.85% |