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
国联民生601456.SH
最近收盘价8.972026-07-17
最近交易日2026-07-17
成交量（股）26,801,304
成交额（元）241,634,978
日线记录718
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-30 | 2025-08-05 | cash_dividend | 0.056 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-29 | 2024-08-05 | cash_dividend | 0.142 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.02 | 9.10 | 8.92 | 8.97 | 8.97 | qfq | 26,801,304 | 241,634,978 | -0.55% |
| 2026-07-16 | 9.02 | 9.08 | 8.96 | 9.02 | 9.02 | qfq | 18,485,100 | 166,652,998 | -0.55% |
| 2026-07-15 | 8.91 | 9.12 | 8.89 | 9.07 | 9.07 | qfq | 27,962,886 | 252,327,875 | 1.45% |
| 2026-07-14 | 8.87 | 8.94 | 8.79 | 8.94 | 8.94 | qfq | 19,087,535 | 169,389,056 | 0.68% |
| 2026-07-13 | 8.82 | 8.88 | 8.78 | 8.88 | 8.88 | qfq | 19,457,685 | 171,873,694 | 0.11% |
| 2026-07-10 | 8.86 | 8.90 | 8.75 | 8.87 | 8.87 | qfq | 17,910,579 | 158,315,614 | -0.34% |
| 2026-07-09 | 8.80 | 8.91 | 8.78 | 8.90 | 8.90 | qfq | 19,222,568 | 169,857,781 | 0.56% |
| 2026-07-08 | 8.81 | 8.90 | 8.76 | 8.85 | 8.85 | qfq | 14,127,854 | 124,833,153 | 0.23% |
| 2026-07-07 | 8.99 | 9.00 | 8.82 | 8.83 | 8.83 | qfq | 20,182,121 | 178,973,901 | -1.78% |
| 2026-07-06 | 9.09 | 9.12 | 8.91 | 8.99 | 8.99 | qfq | 27,406,016 | 246,596,796 | -0.33% |
| 2026-07-03 | 9.04 | 9.08 | 8.91 | 9.02 | 9.02 | qfq | 31,839,927 | 286,160,061 | 0.33% |
| 2026-07-02 | 9.18 | 9.22 | 8.95 | 8.99 | 8.99 | qfq | 39,215,477 | 354,478,457 | -2.28% |
| 2026-07-01 | 8.85 | 9.31 | 8.82 | 9.20 | 9.20 | qfq | 51,688,318 | 471,795,028 | 4.07% |
| 2026-06-30 | 8.82 | 8.98 | 8.77 | 8.84 | 8.84 | qfq | 29,935,175 | 264,510,055 | -0.34% |
| 2026-06-29 | 8.90 | 9.05 | 8.78 | 8.87 | 8.87 | qfq | 32,299,923 | 286,812,246 | -0.34% |
| 2026-06-26 | 9.17 | 9.28 | 8.90 | 8.90 | 8.90 | qfq | 44,414,572 | 402,556,307 | -3.58% |
| 2026-06-25 | 9.04 | 9.31 | 8.92 | 9.23 | 9.23 | qfq | 56,583,902 | 516,990,828 | 1.65% |
| 2026-06-24 | 9.26 | 9.42 | 9.05 | 9.08 | 9.08 | qfq | 46,918,151 | 430,299,287 | -2.99% |
| 2026-06-23 | 9.46 | 9.61 | 9.28 | 9.36 | 9.36 | qfq | 68,826,826 | 652,567,613 | -1.68% |
| 2026-06-22 | 9.15 | 9.54 | 9.09 | 9.52 | 9.52 | qfq | 79,805,774 | 746,796,905 | 3.82% |
| 2026-06-18 | 9.56 | 9.64 | 9.17 | 9.17 | 9.17 | qfq | 50,372,711 | 473,503,331 | -4.08% |
| 2026-06-17 | 9.52 | 9.64 | 9.52 | 9.56 | 9.56 | qfq | 40,297,870 | 385,909,215 | 0.00% |
| 2026-06-16 | 9.43 | 9.65 | 9.43 | 9.56 | 9.56 | qfq | 37,826,867 | 360,692,549 | 0.84% |
| 2026-06-15 | 9.40 | 9.68 | 9.39 | 9.48 | 9.48 | qfq | 72,631,074 | 691,322,365 | 0.74% |
| 2026-06-12 | 9.20 | 9.71 | 9.20 | 9.41 | 9.41 | qfq | 179,697,553 | 1,723,353,207 | 1.18% |
| 2026-06-11 | 8.85 | 9.35 | 8.85 | 9.30 | 9.30 | qfq | 83,491,281 | 766,173,578 | 4.49% |
| 2026-06-10 | 8.56 | 8.95 | 8.56 | 8.90 | 8.90 | qfq | 51,150,381 | 452,085,252 | 3.49% |
| 2026-06-09 | 8.62 | 8.66 | 8.55 | 8.60 | 8.60 | qfq | 16,540,547 | 142,407,199 | -0.12% |
| 2026-06-08 | 8.65 | 8.76 | 8.57 | 8.61 | 8.61 | qfq | 23,630,907 | 204,472,912 | -1.26% |
| 2026-06-05 | 8.65 | 8.79 | 8.60 | 8.72 | 8.72 | qfq | 23,685,831 | 206,884,283 | 1.28% |
| 2026-06-04 | 8.74 | 8.80 | 8.55 | 8.61 | 8.61 | qfq | 27,711,228 | 239,535,445 | -1.71% |
| 2026-06-03 | 8.81 | 8.86 | 8.75 | 8.76 | 8.76 | qfq | 20,247,560 | 178,038,882 | -0.90% |
| 2026-06-02 | 8.84 | 8.93 | 8.77 | 8.84 | 8.84 | qfq | 25,727,619 | 227,624,332 | -0.34% |
| 2026-06-01 | 8.70 | 8.90 | 8.63 | 8.87 | 8.87 | qfq | 36,222,569 | 319,898,763 | 2.07% |
| 2026-05-29 | 8.59 | 8.79 | 8.58 | 8.69 | 8.69 | qfq | 40,631,375 | 353,621,391 | 1.05% |
| 2026-05-28 | 9.00 | 9.01 | 8.60 | 8.60 | 8.60 | qfq | 52,832,457 | 461,364,050 | -4.44% |
| 2026-05-27 | 9.06 | 9.20 | 8.95 | 9.00 | 9.00 | qfq | 28,174,218 | 254,708,520 | -1.10% |
| 2026-05-26 | 9.06 | 9.24 | 9.00 | 9.10 | 9.10 | qfq | 34,111,241 | 310,732,773 | 0.22% |
| 2026-05-25 | 9.08 | 9.13 | 9.02 | 9.08 | 9.08 | qfq | 21,590,165 | 195,733,097 | 0.11% |
| 2026-05-22 | 9.41 | 9.45 | 9.05 | 9.07 | 9.07 | qfq | 33,745,775 | 308,195,955 | -1.95% |
| 2026-05-21 | 9.30 | 9.55 | 9.22 | 9.25 | 9.25 | qfq | 40,389,022 | 380,613,117 | 0.11% |
| 2026-05-20 | 9.26 | 9.33 | 9.18 | 9.24 | 9.24 | qfq | 16,904,955 | 156,099,479 | -0.54% |
| 2026-05-19 | 9.29 | 9.32 | 9.20 | 9.29 | 9.29 | qfq | 19,587,499 | 181,665,144 | 0.32% |
| 2026-05-18 | 9.34 | 9.43 | 9.22 | 9.26 | 9.26 | qfq | 17,162,400 | 159,547,160 | -0.75% |
| 2026-05-15 | 9.49 | 9.54 | 9.28 | 9.33 | 9.33 | qfq | 26,601,649 | 249,790,254 | -1.58% |
| 2026-05-14 | 9.66 | 9.69 | 9.48 | 9.48 | 9.48 | qfq | 22,548,694 | 216,253,858 | -1.96% |
| 2026-05-13 | 9.68 | 9.68 | 9.57 | 9.67 | 9.67 | qfq | 21,753,729 | 209,300,230 | 0.00% |
| 2026-05-12 | 9.67 | 9.74 | 9.63 | 9.67 | 9.67 | qfq | 23,944,440 | 232,025,061 | 0.10% |
| 2026-05-11 | 9.61 | 9.71 | 9.54 | 9.66 | 9.66 | qfq | 29,317,061 | 282,561,073 | 0.31% |
| 2026-05-08 | 9.60 | 9.69 | 9.57 | 9.63 | 9.63 | qfq | 19,790,437 | 190,799,277 | -0.10% |
| 2026-05-07 | 9.70 | 9.70 | 9.60 | 9.64 | 9.64 | qfq | 29,313,145 | 282,376,202 | -0.31% |
| 2026-05-06 | 9.60 | 9.70 | 9.55 | 9.67 | 9.67 | qfq | 35,062,571 | 338,226,761 | 0.42% |
| 2026-04-30 | 9.59 | 9.74 | 9.56 | 9.63 | 9.63 | qfq | 36,998,513 | 357,179,836 | 0.31% |
| 2026-04-29 | 9.43 | 9.62 | 9.43 | 9.60 | 9.60 | qfq | 35,859,533 | 343,056,736 | 1.37% |
| 2026-04-28 | 9.25 | 9.57 | 9.23 | 9.47 | 9.47 | qfq | 60,412,341 | 573,283,406 | 2.71% |
| 2026-04-27 | 9.27 | 9.31 | 9.18 | 9.22 | 9.22 | qfq | 23,544,231 | 217,256,030 | -0.65% |
| 2026-04-24 | 9.34 | 9.34 | 9.21 | 9.28 | 9.28 | qfq | 14,643,433 | 135,792,087 | -0.64% |
| 2026-04-23 | 9.33 | 9.41 | 9.32 | 9.34 | 9.34 | qfq | 17,993,337 | 168,431,106 | -0.21% |
| 2026-04-22 | 9.29 | 9.38 | 9.24 | 9.36 | 9.36 | qfq | 24,146,215 | 225,279,396 | 0.86% |
| 2026-04-21 | 9.34 | 9.34 | 9.26 | 9.28 | 9.28 | qfq | 20,460,406 | 190,104,880 | -0.75% |
| 2026-04-20 | 9.34 | 9.36 | 9.32 | 9.35 | 9.35 | qfq | 13,930,686 | 130,098,274 | 0.21% |
| 2026-04-17 | 9.33 | 9.35 | 9.27 | 9.33 | 9.33 | qfq | 15,984,230 | 148,791,914 | 0.00% |
| 2026-04-16 | 9.34 | 9.36 | 9.30 | 9.33 | 9.33 | qfq | 19,832,670 | 185,064,848 | 0.21% |
| 2026-04-15 | 9.40 | 9.40 | 9.28 | 9.31 | 9.31 | qfq | 16,813,733 | 156,759,825 | -0.43% |
| 2026-04-14 | 9.37 | 9.40 | 9.24 | 9.35 | 9.35 | qfq | 19,941,606 | 185,564,579 | 0.43% |
| 2026-04-13 | 9.19 | 9.34 | 9.17 | 9.31 | 9.31 | qfq | 24,786,941 | 229,963,798 | 0.43% |
| 2026-04-10 | 9.15 | 9.44 | 9.15 | 9.27 | 9.27 | qfq | 46,760,009 | 436,640,462 | 1.76% |
| 2026-04-09 | 9.20 | 9.20 | 9.09 | 9.11 | 9.11 | qfq | 16,743,198 | 152,924,907 | -1.62% |
| 2026-04-08 | 9.12 | 9.27 | 9.09 | 9.26 | 9.26 | qfq | 30,055,006 | 276,342,447 | 2.77% |
| 2026-04-07 | 9.02 | 9.03 | 8.97 | 9.01 | 9.01 | qfq | 10,979,219 | 98,807,363 | 0.00% |
| 2026-04-03 | 9.03 | 9.08 | 9.00 | 9.01 | 9.01 | qfq | 12,653,546 | 114,305,001 | -0.33% |
| 2026-04-02 | 9.10 | 9.12 | 9.02 | 9.04 | 9.04 | qfq | 15,402,662 | 139,497,012 | -1.09% |
| 2026-04-01 | 9.18 | 9.20 | 9.10 | 9.14 | 9.14 | qfq | 18,353,000 | 167,639,485 | 0.66% |
| 2026-03-31 | 9.15 | 9.21 | 9.07 | 9.08 | 9.08 | qfq | 17,377,566 | 158,736,577 | -0.77% |
| 2026-03-30 | 9.03 | 9.28 | 9.00 | 9.15 | 9.15 | qfq | 25,553,047 | 233,302,042 | 0.44% |
| 2026-03-27 | 9.00 | 9.14 | 9.00 | 9.11 | 9.11 | qfq | 14,350,575 | 130,478,038 | 0.55% |
| 2026-03-26 | 9.15 | 9.18 | 9.03 | 9.06 | 9.06 | qfq | 17,258,259 | 157,006,140 | -1.31% |
| 2026-03-25 | 9.08 | 9.19 | 9.05 | 9.18 | 9.18 | qfq | 22,269,079 | 203,293,636 | 1.10% |
| 2026-03-24 | 9.09 | 9.12 | 9.00 | 9.08 | 9.08 | qfq | 17,845,021 | 161,630,195 | 1.23% |
| 2026-03-23 | 9.17 | 9.23 | 8.97 | 8.97 | 8.97 | qfq | 34,202,909 | 310,976,943 | -3.34% |
| 2026-03-20 | 9.44 | 9.48 | 9.28 | 9.28 | 9.28 | qfq | 21,928,056 | 205,505,594 | -1.59% |
| 2026-03-19 | 9.43 | 9.50 | 9.39 | 9.43 | 9.43 | qfq | 20,583,427 | 194,066,401 | -0.42% |
| 2026-03-18 | 9.46 | 9.49 | 9.42 | 9.47 | 9.47 | qfq | 17,427,500 | 164,647,263 | 0.00% |
| 2026-03-17 | 9.42 | 9.59 | 9.42 | 9.47 | 9.47 | qfq | 32,658,490 | 310,800,183 | 0.53% |
| 2026-03-16 | 9.42 | 9.42 | 9.36 | 9.42 | 9.42 | qfq | 16,201,350 | 152,118,131 | -0.11% |
| 2026-03-13 | 9.45 | 9.50 | 9.40 | 9.43 | 9.43 | qfq | 20,359,245 | 192,131,814 | -0.42% |
| 2026-03-12 | 9.50 | 9.54 | 9.44 | 9.47 | 9.47 | qfq | 25,370,335 | 240,598,612 | -0.32% |
| 2026-03-11 | 9.52 | 9.54 | 9.45 | 9.50 | 9.50 | qfq | 21,856,006 | 207,521,213 | -0.21% |
| 2026-03-10 | 9.46 | 9.52 | 9.45 | 9.52 | 9.52 | qfq | 18,222,164 | 173,051,954 | 1.06% |
| 2026-03-09 | 9.35 | 9.44 | 9.35 | 9.42 | 9.42 | qfq | 22,036,610 | 207,177,754 | -1.05% |
| 2026-03-06 | 9.45 | 9.54 | 9.43 | 9.52 | 9.52 | qfq | 27,399,961 | 260,106,013 | 0.63% |
| 2026-03-05 | 9.51 | 9.53 | 9.43 | 9.46 | 9.46 | qfq | 21,437,662 | 203,230,642 | 0.21% |
| 2026-03-04 | 9.60 | 9.60 | 9.43 | 9.44 | 9.44 | qfq | 33,411,582 | 316,926,529 | -1.97% |
| 2026-03-03 | 9.70 | 9.79 | 9.62 | 9.63 | 9.63 | qfq | 35,679,718 | 346,598,949 | -0.82% |
| 2026-03-02 | 9.75 | 9.79 | 9.66 | 9.71 | 9.71 | qfq | 36,285,423 | 352,522,925 | -1.42% |
| 2026-02-27 | 9.78 | 9.85 | 9.74 | 9.85 | 9.85 | qfq | 32,831,385 | 322,141,817 | 0.61% |
| 2026-02-26 | 9.84 | 9.86 | 9.77 | 9.79 | 9.79 | qfq | 21,312,114 | 208,746,995 | -0.41% |
| 2026-02-25 | 9.77 | 9.87 | 9.76 | 9.83 | 9.83 | qfq | 32,542,581 | 320,190,258 | 0.72% |
| 2026-02-24 | 9.78 | 9.80 | 9.73 | 9.76 | 9.76 | qfq | 19,151,556 | 186,798,450 | 0.21% |
| 2026-02-13 | 9.74 | 9.86 | 9.74 | 9.74 | 9.74 | qfq | 25,684,176 | 251,638,747 | 0.00% |
| 2026-02-12 | 9.82 | 9.84 | 9.74 | 9.74 | 9.74 | qfq | 24,463,800 | 239,010,840 | -0.92% |
| 2026-02-11 | 9.86 | 9.88 | 9.82 | 9.83 | 9.83 | qfq | 17,891,874 | 176,014,360 | -0.10% |
| 2026-02-10 | 9.83 | 9.87 | 9.80 | 9.84 | 9.84 | qfq | 23,486,497 | 231,307,982 | 0.10% |
| 2026-02-09 | 9.81 | 9.83 | 9.77 | 9.83 | 9.83 | qfq | 24,781,484 | 242,963,082 | 0.72% |
| 2026-02-06 | 9.77 | 9.82 | 9.74 | 9.76 | 9.76 | qfq | 25,510,429 | 249,516,381 | -0.61% |
| 2026-02-05 | 9.76 | 9.86 | 9.73 | 9.82 | 9.82 | qfq | 38,877,234 | 381,008,610 | 0.41% |
| 2026-02-04 | 9.72 | 9.82 | 9.69 | 9.78 | 9.78 | qfq | 29,575,994 | 288,427,028 | 0.41% |
| 2026-02-03 | 9.76 | 9.80 | 9.66 | 9.74 | 9.74 | qfq | 39,615,087 | 384,792,703 | -0.10% |
| 2026-02-02 | 9.73 | 10.00 | 9.72 | 9.75 | 9.75 | qfq | 55,545,074 | 546,893,158 | 0.41% |
| 2026-01-30 | 9.88 | 9.89 | 9.71 | 9.71 | 9.71 | qfq | 39,561,244 | 386,432,215 | -1.92% |
| 2026-01-29 | 9.78 | 9.91 | 9.72 | 9.90 | 9.90 | qfq | 43,329,192 | 424,992,579 | 0.81% |
| 2026-01-28 | 9.81 | 9.91 | 9.78 | 9.82 | 9.82 | qfq | 39,454,860 | 388,437,800 | 0.00% |
| 2026-01-27 | 9.90 | 9.93 | 9.73 | 9.82 | 9.82 | qfq | 39,076,620 | 383,469,528 | -1.31% |
| 2026-01-26 | 9.94 | 10.07 | 9.93 | 9.95 | 9.95 | qfq | 61,668,108 | 616,618,873 | 0.10% |
| 2026-01-23 | 9.84 | 10.00 | 9.80 | 9.94 | 9.94 | qfq | 51,740,402 | 514,211,064 | 1.43% |
| 2026-01-22 | 9.81 | 9.88 | 9.78 | 9.80 | 9.80 | qfq | 31,927,714 | 313,410,318 | 0.20% |
| 2026-01-21 | 9.87 | 9.89 | 9.75 | 9.78 | 9.78 | qfq | 40,689,955 | 399,537,054 | -0.91% |
| 2026-01-20 | 9.87 | 9.94 | 9.84 | 9.87 | 9.87 | qfq | 38,055,747 | 376,134,541 | -0.10% |
| 2026-01-19 | 9.85 | 9.94 | 9.84 | 9.88 | 9.88 | qfq | 58,301,781 | 576,547,546 | 2.60% |
| 2026-01-16 | 9.76 | 9.79 | 9.60 | 9.63 | 9.63 | qfq | 31,991,783 | 309,263,846 | -0.93% |
| 2026-01-15 | 9.87 | 9.89 | 9.70 | 9.72 | 9.72 | qfq | 41,985,395 | 410,318,888 | -1.92% |
| 2026-01-14 | 9.91 | 10.05 | 9.83 | 9.91 | 9.91 | qfq | 55,077,086 | 547,909,099 | 0.20% |
| 2026-01-13 | 10.10 | 10.11 | 9.86 | 9.89 | 9.89 | qfq | 57,990,098 | 579,593,068 | -1.59% |
| 2026-01-12 | 9.93 | 10.09 | 9.92 | 10.05 | 10.05 | qfq | 44,611,203 | 446,785,851 | 1.11% |
| 2026-01-09 | 10.02 | 10.05 | 9.90 | 9.94 | 9.94 | qfq | 45,859,455 | 457,278,744 | -0.90% |
| 2026-01-08 | 10.01 | 10.06 | 9.97 | 10.03 | 10.03 | qfq | 33,933,479 | 339,786,595 | -0.40% |
| 2026-01-07 | 10.23 | 10.24 | 10.03 | 10.07 | 10.07 | qfq | 47,823,533 | 483,280,624 | -1.56% |
| 2026-01-06 | 9.83 | 10.25 | 9.82 | 10.23 | 10.23 | qfq | 78,694,667 | 798,244,397 | 3.96% |
| 2026-01-05 | 9.28 | 9.91 | 9.28 | 9.84 | 9.84 | qfq | 86,169,489 | 841,380,293 | -3.24% |
| 2025-12-31 | 10.24 | 10.27 | 10.16 | 10.17 | 10.17 | qfq | 21,363,388 | 218,142,453 | -0.68% |
| 2025-12-30 | 10.22 | 10.28 | 10.19 | 10.24 | 10.24 | qfq | 18,644,337 | 190,714,612 | 0.00% |
| 2025-12-29 | 10.37 | 10.38 | 10.22 | 10.24 | 10.24 | qfq | 29,400,537 | 302,423,480 | -1.25% |
| 2025-12-26 | 10.36 | 10.47 | 10.33 | 10.37 | 10.37 | qfq | 33,021,619 | 343,170,517 | 0.00% |
| 2025-12-25 | 10.39 | 10.41 | 10.34 | 10.37 | 10.37 | qfq | 23,633,856 | 245,196,799 | -0.10% |
| 2025-12-24 | 10.34 | 10.42 | 10.29 | 10.38 | 10.38 | qfq | 19,299,951 | 199,936,629 | 0.48% |
| 2025-12-23 | 10.42 | 10.44 | 10.31 | 10.33 | 10.33 | qfq | 21,801,287 | 226,158,176 | -0.96% |
| 2025-12-22 | 10.51 | 10.52 | 10.42 | 10.43 | 10.43 | qfq | 24,950,667 | 260,941,426 | -0.76% |
| 2025-12-19 | 10.50 | 10.57 | 10.48 | 10.51 | 10.51 | qfq | 24,443,374 | 257,219,204 | -0.10% |
| 2025-12-18 | 10.68 | 10.68 | 10.50 | 10.52 | 10.52 | qfq | 31,832,598 | 335,763,274 | -1.59% |
| 2025-12-17 | 10.68 | 10.79 | 10.49 | 10.69 | 10.69 | qfq | 39,509,703 | 420,122,500 | 0.19% |
| 2025-12-16 | 10.77 | 10.85 | 10.66 | 10.67 | 10.67 | qfq | 38,885,603 | 416,616,234 | -1.39% |
| 2025-12-15 | 10.76 | 10.92 | 10.65 | 10.82 | 10.82 | qfq | 55,939,427 | 603,935,211 | -0.64% |
| 2025-12-12 | 10.55 | 11.19 | 10.55 | 10.89 | 10.89 | qfq | 175,918,176 | 1,927,162,663 | 2.93% |
| 2025-12-11 | 10.62 | 10.72 | 10.57 | 10.58 | 10.58 | qfq | 32,774,345 | 349,017,665 | -0.66% |
| 2025-12-10 | 10.46 | 10.68 | 10.43 | 10.65 | 10.65 | qfq | 30,686,137 | 324,852,405 | 1.33% |
| 2025-12-09 | 10.58 | 10.61 | 10.44 | 10.51 | 10.51 | qfq | 31,064,591 | 326,608,373 | -1.31% |
| 2025-12-08 | 10.74 | 10.82 | 10.64 | 10.65 | 10.65 | qfq | 48,241,416 | 517,781,933 | 0.19% |
| 2025-12-05 | 10.41 | 10.66 | 10.40 | 10.63 | 10.63 | qfq | 35,159,371 | 371,326,361 | 2.02% |
| 2025-12-04 | 10.48 | 10.49 | 10.39 | 10.42 | 10.42 | qfq | 18,980,317 | 198,148,363 | -0.57% |
| 2025-12-03 | 10.60 | 10.68 | 10.45 | 10.48 | 10.48 | qfq | 24,940,936 | 262,811,099 | -0.95% |
| 2025-12-02 | 10.50 | 10.65 | 10.48 | 10.58 | 10.58 | qfq | 36,109,050 | 381,908,207 | 0.38% |
| 2025-12-01 | 10.38 | 10.68 | 10.34 | 10.54 | 10.54 | qfq | 72,027,459 | 759,812,226 | 3.03% |
| 2025-11-28 | 10.20 | 10.25 | 10.13 | 10.23 | 10.23 | qfq | 18,508,383 | 188,897,527 | 0.49% |
| 2025-11-27 | 10.21 | 10.26 | 10.15 | 10.18 | 10.18 | qfq | 18,353,079 | 187,412,466 | -0.10% |
| 2025-11-26 | 10.26 | 10.29 | 10.19 | 10.19 | 10.19 | qfq | 18,770,562 | 192,196,966 | -0.68% |
| 2025-11-25 | 10.30 | 10.35 | 10.22 | 10.26 | 10.26 | qfq | 30,057,641 | 309,010,706 | -1.35% |
| 2025-11-24 | 10.14 | 10.40 | 10.10 | 10.40 | 10.40 | qfq | 29,756,505 | 303,660,413 | 2.87% |
| 2025-11-21 | 10.26 | 10.36 | 10.07 | 10.11 | 10.11 | qfq | 35,208,979 | 358,530,630 | -2.41% |
| 2025-11-20 | 10.60 | 10.64 | 10.36 | 10.36 | 10.36 | qfq | 26,765,404 | 280,268,023 | -0.58% |
| 2025-11-19 | 10.48 | 10.53 | 10.38 | 10.42 | 10.42 | qfq | 18,388,656 | 192,069,374 | -0.38% |
| 2025-11-18 | 10.46 | 10.54 | 10.46 | 10.46 | 10.46 | qfq | 22,006,276 | 230,803,697 | -0.29% |
| 2025-11-17 | 10.51 | 10.54 | 10.45 | 10.49 | 10.49 | qfq | 19,138,008 | 200,745,709 | -0.29% |
| 2025-11-14 | 10.51 | 10.57 | 10.50 | 10.52 | 10.52 | qfq | 19,570,825 | 206,181,017 | -0.47% |
| 2025-11-13 | 10.50 | 10.58 | 10.49 | 10.57 | 10.57 | qfq | 28,470,124 | 299,658,291 | 0.67% |
| 2025-11-12 | 10.67 | 10.68 | 10.49 | 10.50 | 10.50 | qfq | 38,082,792 | 401,784,338 | -1.78% |
| 2025-11-11 | 10.80 | 10.82 | 10.68 | 10.69 | 10.69 | qfq | 31,345,958 | 336,310,704 | -1.02% |
| 2025-11-10 | 10.74 | 10.84 | 10.72 | 10.80 | 10.80 | qfq | 30,256,508 | 326,054,335 | 0.47% |
| 2025-11-07 | 10.75 | 10.76 | 10.70 | 10.75 | 10.75 | qfq | 26,521,333 | 284,399,798 | -0.37% |
| 2025-11-06 | 10.75 | 10.85 | 10.75 | 10.79 | 10.79 | qfq | 27,141,739 | 293,124,661 | 0.28% |
| 2025-11-05 | 10.71 | 10.79 | 10.70 | 10.76 | 10.76 | qfq | 29,238,077 | 314,367,453 | -0.19% |
| 2025-11-04 | 10.91 | 10.91 | 10.75 | 10.78 | 10.78 | qfq | 36,956,749 | 399,435,414 | -1.19% |
| 2025-11-03 | 10.98 | 10.99 | 10.82 | 10.91 | 10.91 | qfq | 42,292,765 | 460,233,472 | -0.91% |
| 2025-10-31 | 11.10 | 11.12 | 10.95 | 11.01 | 11.01 | qfq | 61,711,035 | 679,625,415 | -2.13% |
| 2025-10-30 | 11.37 | 11.38 | 11.19 | 11.25 | 11.25 | qfq | 41,499,662 | 467,487,639 | -1.32% |
| 2025-10-29 | 11.22 | 11.45 | 11.20 | 11.40 | 11.40 | qfq | 48,212,813 | 547,208,459 | 1.51% |
| 2025-10-28 | 11.28 | 11.33 | 11.19 | 11.23 | 11.23 | qfq | 28,334,153 | 318,601,277 | -0.71% |
| 2025-10-27 | 11.26 | 11.45 | 11.18 | 11.31 | 11.31 | qfq | 50,745,866 | 572,687,569 | 1.25% |
| 2025-10-24 | 11.06 | 11.19 | 11.06 | 11.17 | 11.17 | qfq | 24,763,596 | 275,525,374 | 0.45% |
| 2025-10-23 | 10.95 | 11.13 | 10.84 | 11.12 | 11.12 | qfq | 28,697,822 | 315,069,581 | 1.37% |
| 2025-10-22 | 11.01 | 11.05 | 10.94 | 10.97 | 10.97 | qfq | 16,664,420 | 182,897,452 | -0.72% |
| 2025-10-21 | 10.95 | 11.14 | 10.91 | 11.05 | 11.05 | qfq | 27,805,287 | 306,830,643 | 1.28% |
| 2025-10-20 | 11.00 | 11.05 | 10.88 | 10.91 | 10.91 | qfq | 24,876,623 | 272,100,335 | 0.09% |
| 2025-10-17 | 11.16 | 11.26 | 10.90 | 10.90 | 10.90 | qfq | 39,641,865 | 438,854,743 | -2.42% |
| 2025-10-16 | 11.18 | 11.25 | 11.12 | 11.17 | 11.17 | qfq | 28,348,662 | 316,906,538 | -0.53% |
| 2025-10-15 | 11.19 | 11.28 | 11.05 | 11.23 | 11.23 | qfq | 39,323,474 | 438,924,974 | 0.45% |
| 2025-10-14 | 11.24 | 11.40 | 11.14 | 11.18 | 11.18 | qfq | 40,797,055 | 458,793,522 | -0.62% |
| 2025-10-13 | 11.05 | 11.27 | 11.02 | 11.25 | 11.25 | qfq | 38,006,078 | 425,270,265 | -1.14% |
| 2025-10-10 | 11.28 | 11.52 | 11.23 | 11.38 | 11.38 | qfq | 51,529,181 | 586,949,970 | 0.35% |
| 2025-10-09 | 11.17 | 11.37 | 11.08 | 11.34 | 11.34 | qfq | 49,827,791 | 560,748,648 | 1.52% |
| 2025-09-30 | 11.15 | 11.25 | 11.11 | 11.17 | 11.17 | qfq | 37,533,295 | 419,540,791 | -0.36% |
| 2025-09-29 | 10.75 | 11.45 | 10.75 | 11.21 | 11.21 | qfq | 79,503,898 | 885,275,231 | 4.09% |
| 2025-09-26 | 10.85 | 10.92 | 10.77 | 10.77 | 10.77 | qfq | 24,450,056 | 265,318,546 | -0.92% |
| 2025-09-25 | 10.91 | 10.98 | 10.86 | 10.87 | 10.87 | qfq | 24,507,678 | 267,369,383 | -0.46% |
| 2025-09-24 | 10.78 | 10.95 | 10.76 | 10.92 | 10.92 | qfq | 26,284,307 | 285,462,904 | 1.02% |
| 2025-09-23 | 10.95 | 10.95 | 10.69 | 10.81 | 10.81 | qfq | 40,603,644 | 437,976,478 | -2.17% |
| 2025-09-22 | 10.94 | 11.06 | 10.84 | 11.05 | 11.05 | qfq | 30,180,416 | 330,045,669 | 1.56% |
| 2025-09-19 | 11.00 | 11.06 | 10.88 | 10.88 | 10.88 | qfq | 41,252,450 | 452,090,887 | -1.45% |
| 2025-09-18 | 11.34 | 11.38 | 10.91 | 11.04 | 11.04 | qfq | 68,494,472 | 762,666,350 | -3.58% |
| 2025-09-17 | 11.25 | 11.49 | 11.25 | 11.45 | 11.45 | qfq | 44,647,188 | 508,244,680 | 1.33% |
| 2025-09-16 | 11.13 | 11.39 | 11.08 | 11.30 | 11.30 | qfq | 43,229,297 | 485,410,805 | 1.80% |
| 2025-09-15 | 11.25 | 11.27 | 11.08 | 11.10 | 11.10 | qfq | 33,972,441 | 379,309,840 | -0.80% |
| 2025-09-12 | 11.35 | 11.39 | 11.17 | 11.19 | 11.19 | qfq | 46,232,652 | 521,827,175 | -1.50% |
| 2025-09-11 | 10.93 | 11.36 | 10.83 | 11.36 | 11.36 | qfq | 90,265,816 | 1,007,151,000 | 3.56% |
| 2025-09-10 | 11.19 | 11.19 | 10.88 | 10.97 | 10.97 | qfq | 99,623,397 | 1,095,011,507 | -2.75% |
| 2025-09-09 | 11.33 | 11.41 | 11.26 | 11.28 | 11.28 | qfq | 31,498,329 | 356,671,235 | -0.70% |
| 2025-09-08 | 11.48 | 11.48 | 11.29 | 11.36 | 11.36 | qfq | 36,053,272 | 409,358,724 | -1.05% |
| 2025-09-05 | 11.48 | 11.50 | 11.33 | 11.48 | 11.48 | qfq | 36,535,474 | 417,181,455 | 0.17% |
| 2025-09-04 | 11.46 | 11.62 | 11.28 | 11.46 | 11.46 | qfq | 42,257,486 | 484,613,364 | 0.09% |
| 2025-09-03 | 12.00 | 12.03 | 11.38 | 11.45 | 11.45 | qfq | 44,616,450 | 519,409,127 | -3.94% |
| 2025-09-02 | 12.15 | 12.16 | 11.86 | 11.92 | 11.92 | qfq | 45,658,879 | 546,310,176 | -1.89% |
| 2025-09-01 | 12.29 | 12.38 | 12.06 | 12.15 | 12.15 | qfq | 50,787,303 | 618,180,119 | -0.65% |
| 2025-08-29 | 12.50 | 12.65 | 12.23 | 12.23 | 12.23 | qfq | 99,534,742 | 1,236,434,222 | 0.25% |
| 2025-08-28 | 11.90 | 12.22 | 11.74 | 12.20 | 12.20 | qfq | 51,825,843 | 620,417,619 | 2.78% |
| 2025-08-27 | 12.12 | 12.26 | 11.87 | 11.87 | 11.87 | qfq | 64,663,123 | 783,128,335 | -2.70% |
| 2025-08-26 | 12.29 | 12.56 | 12.18 | 12.20 | 12.20 | qfq | 65,613,281 | 810,546,195 | -0.16% |
| 2025-08-25 | 12.31 | 12.40 | 12.08 | 12.22 | 12.22 | qfq | 65,226,999 | 797,165,461 | 0.33% |
| 2025-08-22 | 11.85 | 12.22 | 11.83 | 12.18 | 12.18 | qfq | 56,911,243 | 687,147,725 | 2.27% |
| 2025-08-21 | 12.09 | 12.15 | 11.87 | 11.91 | 11.91 | qfq | 36,674,200 | 439,557,787 | -1.08% |
| 2025-08-20 | 11.91 | 12.05 | 11.75 | 12.04 | 12.04 | qfq | 44,950,932 | 535,557,675 | 0.58% |
| 2025-08-19 | 12.08 | 12.18 | 11.91 | 11.97 | 11.97 | qfq | 51,205,308 | 614,749,235 | -1.48% |
| 2025-08-18 | 12.16 | 12.37 | 11.89 | 12.15 | 12.15 | qfq | 92,547,972 | 1,124,938,777 | 1.84% |
| 2025-08-15 | 11.50 | 12.10 | 11.50 | 11.93 | 11.93 | qfq | 104,349,794 | 1,237,158,405 | 3.20% |
| 2025-08-14 | 11.60 | 11.77 | 11.48 | 11.56 | 11.56 | qfq | 76,166,676 | 886,309,518 | -0.43% |
| 2025-08-13 | 11.35 | 11.85 | 11.33 | 11.61 | 11.61 | qfq | 97,252,550 | 1,129,044,183 | 3.29% |
| 2025-08-12 | 11.24 | 11.29 | 11.19 | 11.24 | 11.24 | qfq | 26,295,500 | 295,425,152 | 0.00% |
| 2025-08-11 | 11.03 | 11.26 | 11.03 | 11.24 | 11.24 | qfq | 30,963,804 | 346,798,269 | 1.90% |
| 2025-08-08 | 11.14 | 11.18 | 11.00 | 11.03 | 11.03 | qfq | 24,439,694 | 270,076,340 | -1.25% |
| 2025-08-07 | 11.20 | 11.31 | 11.12 | 11.17 | 11.17 | qfq | 26,242,196 | 293,908,183 | -0.09% |
| 2025-08-06 | 11.14 | 11.21 | 11.06 | 11.18 | 11.18 | qfq | 26,767,052 | 298,040,484 | 0.09% |
| 2025-08-05 | 11.14 | 11.19 | 11.03 | 11.17 | 11.17 | qfq | 27,289,947 | 303,212,606 | 0.45% |
| 2025-08-04 | 11.07 | 11.13 | 10.98 | 11.12 | 11.06 | qfq | 29,537,872 | 326,157,756 | 0.00% |
| 2025-08-01 | 11.15 | 11.28 | 11.03 | 11.12 | 11.06 | qfq | 30,538,700 | 340,671,476 | -0.89% |
| 2025-07-31 | 11.38 | 11.50 | 11.16 | 11.22 | 11.16 | qfq | 38,305,656 | 433,634,215 | -1.92% |
| 2025-07-30 | 11.59 | 11.62 | 11.33 | 11.44 | 11.38 | qfq | 33,519,423 | 385,230,806 | -1.55% |
| 2025-07-29 | 11.53 | 11.63 | 11.35 | 11.62 | 11.56 | qfq | 38,131,252 | 438,176,439 | -0.09% |
| 2025-07-28 | 11.59 | 11.76 | 11.43 | 11.63 | 11.57 | qfq | 46,924,000 | 545,941,636 | 0.52% |
| 2025-07-25 | 11.64 | 11.76 | 11.53 | 11.57 | 11.51 | qfq | 55,369,800 | 644,163,983 | -0.60% |
| 2025-07-24 | 11.45 | 11.66 | 11.39 | 11.64 | 11.58 | qfq | 75,413,693 | 872,854,933 | 1.93% |
| 2025-07-23 | 11.39 | 11.70 | 11.36 | 11.42 | 11.36 | qfq | 86,648,932 | 997,035,359 | 0.62% |
| 2025-07-22 | 11.30 | 11.49 | 11.26 | 11.35 | 11.29 | qfq | 43,718,181 | 496,065,634 | -0.18% |
| 2025-07-21 | 11.20 | 11.44 | 11.18 | 11.37 | 11.31 | qfq | 45,805,993 | 519,374,580 | 0.98% |
| 2025-07-18 | 11.37 | 11.41 | 11.22 | 11.26 | 11.20 | qfq | 41,270,100 | 465,770,231 | -0.71% |
| 2025-07-17 | 11.41 | 11.44 | 11.25 | 11.34 | 11.28 | qfq | 46,356,610 | 524,825,463 | -0.44% |
| 2025-07-16 | 11.55 | 11.60 | 11.30 | 11.39 | 11.33 | qfq | 64,104,483 | 731,065,473 | -1.39% |
| 2025-07-15 | 11.40 | 11.95 | 11.25 | 11.55 | 11.49 | qfq | 128,353,783 | 1,481,604,867 | 0.52% |
| 2025-07-14 | 11.88 | 11.99 | 11.43 | 11.49 | 11.43 | qfq | 177,327,537 | 2,071,967,962 | 3.98% |
| 2025-07-11 | 10.58 | 11.31 | 10.56 | 11.05 | 10.99 | qfq | 115,811,344 | 1,274,237,131 | 5.14% |
| 2025-07-10 | 10.34 | 10.55 | 10.33 | 10.51 | 10.46 | qfq | 33,165,454 | 347,132,813 | 1.45% |
| 2025-07-09 | 10.40 | 10.47 | 10.34 | 10.36 | 10.31 | qfq | 21,527,253 | 223,988,994 | -0.29% |
| 2025-07-08 | 10.29 | 10.40 | 10.26 | 10.39 | 10.34 | qfq | 23,648,257 | 244,952,590 | 0.87% |
| 2025-07-07 | 10.20 | 10.32 | 10.20 | 10.30 | 10.25 | qfq | 15,326,500 | 157,383,203 | 0.68% |
| 2025-07-04 | 10.27 | 10.39 | 10.18 | 10.23 | 10.18 | qfq | 28,147,400 | 289,327,459 | -0.39% |
| 2025-07-03 | 10.24 | 10.31 | 10.23 | 10.27 | 10.22 | qfq | 16,753,247 | 171,964,361 | 0.20% |
| 2025-07-02 | 10.29 | 10.33 | 10.21 | 10.25 | 10.20 | qfq | 19,617,400 | 201,180,356 | -0.49% |
| 2025-07-01 | 10.37 | 10.38 | 10.22 | 10.30 | 10.25 | qfq | 21,427,500 | 220,278,445 | -0.48% |
| 2025-06-30 | 10.41 | 10.45 | 10.29 | 10.35 | 10.30 | qfq | 28,250,025 | 292,605,507 | -0.77% |
| 2025-06-27 | 10.42 | 10.75 | 10.41 | 10.43 | 10.38 | qfq | 50,375,100 | 532,296,752 | -0.10% |
| 2025-06-26 | 10.64 | 10.64 | 10.40 | 10.44 | 10.39 | qfq | 48,452,393 | 508,869,349 | -1.88% |
| 2025-06-25 | 10.20 | 10.71 | 10.15 | 10.64 | 10.59 | qfq | 83,075,971 | 870,570,768 | 4.52% |
| 2025-06-24 | 9.99 | 10.20 | 9.96 | 10.18 | 10.13 | qfq | 38,181,973 | 387,173,165 | 2.31% |
| 2025-06-23 | 9.75 | 9.99 | 9.73 | 9.95 | 9.90 | qfq | 18,003,910 | 178,222,252 | 1.12% |
| 2025-06-20 | 9.85 | 9.90 | 9.81 | 9.84 | 9.79 | qfq | 15,444,083 | 152,054,067 | -0.20% |
| 2025-06-19 | 9.99 | 10.01 | 9.83 | 9.86 | 9.81 | qfq | 21,317,104 | 210,931,675 | -1.60% |
| 2025-06-18 | 10.09 | 10.11 | 9.97 | 10.02 | 9.97 | qfq | 14,692,516 | 147,216,540 | -0.89% |
| 2025-06-17 | 10.11 | 10.12 | 10.03 | 10.11 | 10.06 | qfq | 15,728,650 | 158,554,967 | 0.30% |
| 2025-06-16 | 9.87 | 10.09 | 9.85 | 10.08 | 10.03 | qfq | 27,659,290 | 276,738,484 | 1.82% |
| 2025-06-13 | 10.10 | 10.12 | 9.90 | 9.90 | 9.85 | qfq | 43,395,319 | 432,084,789 | -2.08% |
| 2025-06-12 | 10.07 | 10.18 | 10.06 | 10.11 | 10.06 | qfq | 20,400,600 | 206,435,427 | -0.10% |
| 2025-06-11 | 10.01 | 10.24 | 10.00 | 10.12 | 10.07 | qfq | 27,391,934 | 277,905,996 | 1.30% |
| 2025-06-10 | 10.15 | 10.18 | 9.94 | 9.99 | 9.94 | qfq | 22,822,780 | 229,365,068 | -1.77% |
| 2025-06-09 | 10.06 | 10.22 | 10.05 | 10.17 | 10.12 | qfq | 25,752,080 | 261,683,615 | 1.70% |
| 2025-06-06 | 10.13 | 10.13 | 9.99 | 10.00 | 9.95 | qfq | 14,197,312 | 142,409,570 | -0.99% |
| 2025-06-05 | 10.05 | 10.12 | 10.03 | 10.10 | 10.05 | qfq | 19,503,179 | 196,458,426 | 0.40% |
| 2025-06-04 | 9.92 | 10.10 | 9.92 | 10.06 | 10.01 | qfq | 23,101,325 | 231,778,879 | 1.21% |
| 2025-06-03 | 9.85 | 10.00 | 9.83 | 9.94 | 9.89 | qfq | 19,553,502 | 194,370,167 | 0.30% |
| 2025-05-30 | 9.94 | 9.98 | 9.87 | 9.91 | 9.86 | qfq | 16,233,703 | 160,850,731 | -0.80% |
| 2025-05-29 | 9.85 | 10.02 | 9.82 | 9.99 | 9.94 | qfq | 18,652,893 | 185,859,392 | 1.32% |
| 2025-05-28 | 9.96 | 10.00 | 9.84 | 9.86 | 9.81 | qfq | 18,496,961 | 183,071,001 | -1.10% |
| 2025-05-27 | 9.86 | 10.15 | 9.81 | 9.97 | 9.92 | qfq | 28,997,630 | 289,471,756 | 1.42% |
| 2025-05-26 | 9.75 | 9.85 | 9.72 | 9.83 | 9.78 | qfq | 9,996,582 | 98,062,714 | 0.72% |
| 2025-05-23 | 9.88 | 9.95 | 9.76 | 9.76 | 9.71 | qfq | 18,107,356 | 178,373,092 | -1.31% |
| 2025-05-22 | 9.95 | 9.97 | 9.86 | 9.89 | 9.84 | qfq | 13,296,900 | 131,740,602 | -0.70% |
| 2025-05-21 | 9.99 | 10.04 | 9.95 | 9.96 | 9.91 | qfq | 12,545,456 | 125,273,873 | -0.40% |
| 2025-05-20 | 9.98 | 10.04 | 9.94 | 10.00 | 9.95 | qfq | 12,704,220 | 126,907,699 | 0.10% |
| 2025-05-19 | 9.95 | 10.02 | 9.86 | 9.99 | 9.94 | qfq | 14,883,055 | 148,195,384 | 0.50% |
| 2025-05-16 | 10.06 | 10.07 | 9.92 | 9.94 | 9.89 | qfq | 20,158,354 | 200,858,970 | -1.19% |
| 2025-05-15 | 10.18 | 10.24 | 10.05 | 10.06 | 10.01 | qfq | 24,644,541 | 249,444,969 | -2.04% |
| 2025-05-14 | 9.94 | 10.41 | 9.91 | 10.27 | 10.22 | qfq | 56,305,556 | 573,480,947 | 3.22% |
| 2025-05-13 | 10.10 | 10.14 | 9.94 | 9.95 | 9.90 | qfq | 21,110,700 | 211,161,877 | -1.00% |
| 2025-05-12 | 9.90 | 10.05 | 9.85 | 10.05 | 10.00 | qfq | 23,858,029 | 237,673,806 | 2.24% |
| 2025-05-09 | 10.01 | 10.01 | 9.82 | 9.83 | 9.78 | qfq | 18,752,580 | 185,144,451 | -1.50% |
| 2025-05-08 | 9.94 | 10.04 | 9.92 | 9.98 | 9.93 | qfq | 20,286,445 | 202,713,741 | -0.10% |
| 2025-05-07 | 10.25 | 10.33 | 9.94 | 9.99 | 9.94 | qfq | 45,744,832 | 461,173,831 | -0.50% |
| 2025-05-06 | 9.80 | 10.05 | 9.75 | 10.04 | 9.99 | qfq | 47,837,380 | 476,353,577 | 3.19% |
| 2025-04-30 | 9.64 | 9.99 | 9.61 | 9.73 | 9.68 | qfq | 55,130,802 | 539,589,920 | 2.75% |
| 2025-04-29 | 9.47 | 9.54 | 9.41 | 9.47 | 9.42 | qfq | 12,992,500 | 123,204,807 | 0.11% |
| 2025-04-28 | 9.53 | 9.54 | 9.40 | 9.46 | 9.41 | qfq | 16,968,850 | 160,417,580 | -1.05% |
| 2025-04-25 | 9.55 | 9.61 | 9.53 | 9.56 | 9.51 | qfq | 18,193,851 | 174,242,214 | 0.42% |
| 2025-04-24 | 9.60 | 9.60 | 9.45 | 9.52 | 9.47 | qfq | 17,971,464 | 171,149,671 | -0.63% |
| 2025-04-23 | 9.60 | 9.67 | 9.56 | 9.58 | 9.53 | qfq | 18,034,617 | 173,159,098 | 0.31% |
| 2025-04-22 | 9.60 | 9.64 | 9.52 | 9.55 | 9.50 | qfq | 20,681,964 | 197,746,079 | -0.62% |
| 2025-04-21 | 9.42 | 9.61 | 9.38 | 9.61 | 9.56 | qfq | 28,641,292 | 273,541,025 | 1.59% |
| 2025-04-18 | 9.64 | 9.66 | 9.44 | 9.46 | 9.41 | qfq | 50,991,200 | 485,259,613 | -1.87% |
| 2025-04-17 | 9.65 | 9.75 | 9.61 | 9.64 | 9.59 | qfq | 18,952,400 | 183,336,809 | -0.52% |
| 2025-04-16 | 9.74 | 9.75 | 9.54 | 9.69 | 9.64 | qfq | 17,363,600 | 167,563,894 | -0.62% |
| 2025-04-15 | 9.83 | 9.84 | 9.72 | 9.75 | 9.70 | qfq | 14,382,000 | 140,360,777 | -0.81% |
| 2025-04-14 | 9.87 | 9.89 | 9.80 | 9.83 | 9.78 | qfq | 18,531,700 | 182,358,931 | 0.20% |
| 2025-04-11 | 9.82 | 9.89 | 9.75 | 9.81 | 9.76 | qfq | 21,044,660 | 206,454,816 | -0.30% |
| 2025-04-10 | 9.81 | 9.97 | 9.65 | 9.84 | 9.79 | qfq | 41,564,685 | 409,181,592 | 1.34% |
| 2025-04-09 | 9.22 | 9.96 | 9.04 | 9.71 | 9.66 | qfq | 55,819,296 | 530,700,081 | 4.30% |
| 2025-04-08 | 9.32 | 9.40 | 9.20 | 9.31 | 9.26 | qfq | 34,931,957 | 324,704,820 | 0.32% |
| 2025-04-07 | 9.78 | 9.90 | 9.28 | 9.28 | 9.23 | qfq | 45,404,984 | 429,116,237 | -9.99% |
| 2025-04-03 | 10.25 | 10.39 | 10.24 | 10.31 | 10.26 | qfq | 14,115,900 | 145,866,418 | -0.39% |
| 2025-04-02 | 10.28 | 10.39 | 10.26 | 10.35 | 10.30 | qfq | 13,457,545 | 139,093,146 | 0.39% |
| 2025-04-01 | 10.29 | 10.36 | 10.24 | 10.31 | 10.26 | qfq | 18,292,678 | 188,355,449 | 0.59% |
| 2025-03-31 | 10.50 | 10.55 | 10.21 | 10.25 | 10.20 | qfq | 30,195,596 | 312,278,466 | -2.57% |
| 2025-03-28 | 10.56 | 10.63 | 10.49 | 10.52 | 10.47 | qfq | 20,560,300 | 216,978,724 | 0.00% |
| 2025-03-27 | 10.80 | 10.81 | 10.47 | 10.52 | 10.47 | qfq | 50,008,602 | 529,582,585 | -3.93% |
| 2025-03-26 | 10.87 | 10.97 | 10.85 | 10.95 | 10.89 | qfq | 17,139,731 | 187,278,473 | 0.74% |
| 2025-03-25 | 10.92 | 10.97 | 10.85 | 10.87 | 10.82 | qfq | 16,408,729 | 178,691,394 | -0.46% |
| 2025-03-24 | 10.98 | 10.99 | 10.82 | 10.92 | 10.87 | qfq | 23,959,919 | 261,365,442 | -1.18% |
| 2025-03-21 | 11.07 | 11.12 | 10.87 | 11.05 | 10.99 | qfq | 31,457,225 | 346,270,917 | -0.36% |
| 2025-03-20 | 11.15 | 11.16 | 11.07 | 11.09 | 11.03 | qfq | 17,840,485 | 198,114,359 | -0.45% |
| 2025-03-19 | 11.16 | 11.20 | 11.12 | 11.14 | 11.08 | qfq | 18,396,412 | 205,046,741 | -0.27% |
| 2025-03-18 | 11.18 | 11.21 | 11.12 | 11.17 | 11.11 | qfq | 18,181,438 | 202,834,027 | 0.18% |
| 2025-03-17 | 11.27 | 11.27 | 11.14 | 11.15 | 11.09 | qfq | 29,201,938 | 326,281,415 | -0.80% |
| 2025-03-14 | 11.00 | 11.33 | 10.99 | 11.24 | 11.18 | qfq | 56,581,382 | 633,293,104 | 2.18% |
| 2025-03-13 | 11.06 | 11.16 | 10.94 | 11.00 | 10.94 | qfq | 24,750,687 | 272,707,351 | -0.72% |
| 2025-03-12 | 11.08 | 11.22 | 11.05 | 11.08 | 11.02 | qfq | 27,648,563 | 307,442,572 | 0.09% |
| 2025-03-11 | 10.98 | 11.07 | 10.95 | 11.07 | 11.01 | qfq | 17,811,650 | 196,173,236 | -0.09% |
| 2025-03-10 | 11.10 | 11.11 | 11.00 | 11.08 | 11.02 | qfq | 20,895,789 | 230,936,165 | -0.09% |
| 2025-03-07 | 11.22 | 11.24 | 11.07 | 11.09 | 11.03 | qfq | 36,965,630 | 411,712,652 | -1.86% |
| 2025-03-06 | 11.18 | 11.34 | 11.16 | 11.30 | 11.24 | qfq | 42,286,628 | 476,514,312 | 1.44% |
| 2025-03-05 | 11.14 | 11.19 | 11.06 | 11.14 | 11.08 | qfq | 25,624,065 | 284,926,879 | -0.36% |
| 2025-03-04 | 11.14 | 11.23 | 11.10 | 11.18 | 11.12 | qfq | 21,752,978 | 243,157,758 | 0.36% |
| 2025-03-03 | 11.18 | 11.23 | 11.08 | 11.14 | 11.08 | qfq | 32,773,842 | 365,832,444 | -1.33% |
| 2025-02-28 | 11.38 | 11.55 | 11.07 | 11.29 | 11.23 | qfq | 49,445,917 | 556,806,161 | -1.31% |
| 2025-02-27 | 11.40 | 11.55 | 11.21 | 11.44 | 11.38 | qfq | 48,424,415 | 550,650,850 | -0.44% |
| 2025-02-26 | 11.18 | 11.49 | 11.12 | 11.49 | 11.43 | qfq | 62,403,139 | 707,092,133 | 3.23% |
| 2025-02-25 | 11.21 | 11.27 | 11.11 | 11.13 | 11.07 | qfq | 33,431,134 | 374,042,876 | -1.59% |
| 2025-02-24 | 11.30 | 11.42 | 11.25 | 11.31 | 11.25 | qfq | 36,032,414 | 407,833,887 | -0.62% |
| 2025-02-21 | 11.30 | 11.42 | 11.10 | 11.38 | 11.32 | qfq | 55,714,973 | 629,387,727 | 1.61% |
| 2025-02-20 | 11.25 | 11.32 | 11.13 | 11.20 | 11.14 | qfq | 35,745,484 | 400,741,741 | -0.71% |
| 2025-02-19 | 11.19 | 11.41 | 11.19 | 11.28 | 11.22 | qfq | 39,752,456 | 448,317,874 | 0.53% |
| 2025-02-18 | 11.57 | 11.57 | 11.20 | 11.22 | 11.16 | qfq | 44,449,401 | 506,687,294 | -3.28% |
| 2025-02-17 | 11.70 | 11.76 | 11.53 | 11.60 | 11.54 | qfq | 41,361,453 | 480,989,321 | -0.26% |
| 2025-02-14 | 11.77 | 11.85 | 11.56 | 11.63 | 11.57 | qfq | 45,395,927 | 528,952,000 | -1.19% |
| 2025-02-13 | 12.02 | 12.02 | 11.75 | 11.77 | 11.71 | qfq | 64,227,542 | 760,276,371 | -2.16% |
| 2025-02-12 | 11.60 | 12.08 | 11.53 | 12.03 | 11.97 | qfq | 85,267,305 | 1,010,854,330 | 3.71% |
| 2025-02-11 | 11.59 | 11.80 | 11.47 | 11.60 | 11.54 | qfq | 81,135,973 | 943,709,924 | 0.69% |
| 2025-02-10 | 11.41 | 11.54 | 11.36 | 11.52 | 11.46 | qfq | 40,210,984 | 461,292,769 | 1.14% |
| 2025-02-07 | 11.14 | 11.58 | 11.13 | 11.39 | 11.33 | qfq | 66,462,012 | 755,813,839 | 1.70% |
| 2025-02-06 | 10.93 | 11.20 | 10.91 | 11.20 | 11.14 | qfq | 38,257,343 | 424,366,878 | 2.00% |
| 2025-02-05 | 11.03 | 11.05 | 10.94 | 10.98 | 10.92 | qfq | 29,330,828 | 322,371,120 | 0.55% |
| 2025-01-27 | 11.31 | 11.38 | 10.92 | 10.92 | 10.87 | qfq | 37,267,600 | 414,287,426 | -3.11% |
| 2025-01-24 | 11.17 | 11.34 | 11.15 | 11.27 | 11.21 | qfq | 36,739,244 | 413,576,096 | 0.99% |
| 2025-01-23 | 11.45 | 11.56 | 11.16 | 11.16 | 11.10 | qfq | 57,051,937 | 649,235,431 | -0.18% |
| 2025-01-22 | 11.21 | 11.30 | 11.14 | 11.18 | 11.12 | qfq | 25,918,931 | 290,322,819 | -0.89% |
| 2025-01-21 | 11.33 | 11.33 | 11.13 | 11.28 | 11.22 | qfq | 30,613,928 | 344,039,613 | 0.27% |
| 2025-01-20 | 11.30 | 11.34 | 11.21 | 11.25 | 11.19 | qfq | 33,253,075 | 375,030,844 | 0.36% |
| 2025-01-17 | 11.16 | 11.31 | 11.11 | 11.21 | 11.15 | qfq | 35,438,226 | 397,479,647 | -0.09% |
| 2025-01-16 | 11.39 | 11.50 | 11.14 | 11.22 | 11.16 | qfq | 49,956,760 | 564,010,152 | -0.88% |
| 2025-01-15 | 11.45 | 11.51 | 11.30 | 11.32 | 11.26 | qfq | 49,604,784 | 564,801,962 | -2.25% |
| 2025-01-14 | 11.46 | 11.64 | 11.37 | 11.58 | 11.52 | qfq | 78,923,178 | 911,116,953 | 3.12% |
| 2025-01-13 | 10.92 | 11.28 | 10.88 | 11.23 | 11.17 | qfq | 41,353,405 | 460,260,272 | 0.45% |
| 2025-01-10 | 11.24 | 11.61 | 11.17 | 11.18 | 11.12 | qfq | 73,657,503 | 838,687,532 | -0.53% |
| 2025-01-09 | 11.15 | 11.38 | 11.11 | 11.24 | 11.18 | qfq | 50,682,022 | 570,190,536 | -0.44% |
| 2025-01-08 | 11.38 | 11.46 | 10.96 | 11.29 | 11.23 | qfq | 76,929,573 | 859,871,079 | -1.83% |
| 2025-01-07 | 11.50 | 11.68 | 11.22 | 11.50 | 11.44 | qfq | 66,614,672 | 761,826,697 | 1.05% |
| 2025-01-06 | 11.52 | 11.65 | 11.32 | 11.38 | 11.32 | qfq | 58,591,785 | 670,672,284 | -1.98% |
| 2025-01-03 | 12.20 | 12.27 | 11.52 | 11.61 | 11.55 | qfq | 105,072,985 | 1,238,754,541 | -5.69% |
| 2025-01-02 | 13.39 | 13.52 | 12.17 | 12.31 | 12.25 | qfq | 171,753,470 | 2,183,850,021 | -8.95% |
| 2024-12-31 | 14.20 | 14.38 | 13.41 | 13.52 | 13.45 | qfq | 176,423,267 | 2,466,325,013 | -3.43% |
| 2024-12-30 | 13.71 | 14.08 | 13.70 | 14.00 | 13.93 | qfq | 174,611,306 | 2,423,201,879 | -1.96% |
| 2024-12-27 | 13.47 | 14.66 | 13.42 | 14.28 | 14.21 | qfq | 298,644,530 | 4,261,211,257 | 7.13% |
| 2024-12-26 | 12.78 | 13.58 | 12.74 | 13.33 | 13.26 | qfq | 99,574,000 | 1,318,541,190 | 3.98% |
| 2024-12-25 | 13.07 | 13.09 | 12.71 | 12.82 | 12.76 | qfq | 60,651,460 | 780,527,247 | -2.58% |
| 2024-12-24 | 12.98 | 13.36 | 12.91 | 13.16 | 13.09 | qfq | 77,347,972 | 1,013,348,417 | 1.31% |
| 2024-12-23 | 12.68 | 13.50 | 12.63 | 12.99 | 12.92 | qfq | 111,239,450 | 1,459,640,725 | 1.56% |
| 2024-12-20 | 13.15 | 13.28 | 12.77 | 12.79 | 12.73 | qfq | 104,300,850 | 1,349,314,341 | -3.62% |
| 2024-12-19 | 13.06 | 13.47 | 13.01 | 13.27 | 13.20 | qfq | 99,005,772 | 1,307,674,459 | -0.45% |
| 2024-12-18 | 13.70 | 13.75 | 13.07 | 13.33 | 13.26 | qfq | 154,965,582 | 2,066,661,046 | -2.56% |
| 2024-12-17 | 12.91 | 14.10 | 12.76 | 13.68 | 13.61 | qfq | 171,432,194 | 2,304,665,043 | 5.15% |
| 2024-12-16 | 13.57 | 13.81 | 12.91 | 13.01 | 12.94 | qfq | 135,870,055 | 1,813,422,987 | -3.41% |
| 2024-12-13 | 13.61 | 14.22 | 13.13 | 13.47 | 13.40 | qfq | 213,811,722 | 2,887,021,028 | -2.18% |
| 2024-12-12 | 12.57 | 13.77 | 12.53 | 13.77 | 13.70 | qfq | 179,883,844 | 2,400,294,098 | 9.98% |
| 2024-12-11 | 12.57 | 12.90 | 12.37 | 12.52 | 12.46 | qfq | 58,131,408 | 729,170,942 | 1.46% |
| 2024-12-10 | 12.87 | 12.97 | 12.32 | 12.34 | 12.28 | qfq | 60,149,211 | 756,575,327 | 0.73% |
| 2024-12-09 | 12.38 | 12.42 | 12.14 | 12.25 | 12.19 | qfq | 30,517,600 | 374,600,949 | -1.13% |
| 2024-12-06 | 12.26 | 12.50 | 12.14 | 12.39 | 12.33 | qfq | 43,571,050 | 538,597,501 | 0.57% |
| 2024-12-05 | 12.16 | 12.42 | 12.14 | 12.32 | 12.26 | qfq | 30,648,798 | 377,118,560 | 1.40% |
| 2024-12-04 | 12.28 | 12.39 | 12.10 | 12.15 | 12.09 | qfq | 31,194,877 | 382,218,565 | -1.14% |
| 2024-12-03 | 12.30 | 12.37 | 12.12 | 12.29 | 12.23 | qfq | 31,409,976 | 384,239,135 | -0.32% |
| 2024-12-02 | 12.13 | 12.40 | 12.10 | 12.33 | 12.27 | qfq | 36,876,126 | 453,617,321 | 0.74% |
| 2024-11-29 | 11.92 | 12.42 | 11.82 | 12.24 | 12.18 | qfq | 54,560,400 | 664,549,548 | 2.77% |
| 2024-11-28 | 12.05 | 12.10 | 11.88 | 11.91 | 11.85 | qfq | 24,378,894 | 291,852,187 | -1.16% |
| 2024-11-27 | 11.75 | 12.05 | 11.71 | 12.05 | 11.99 | qfq | 30,443,203 | 361,445,975 | 2.03% |
| 2024-11-26 | 11.94 | 12.10 | 11.78 | 11.81 | 11.75 | qfq | 25,704,965 | 306,374,345 | -1.17% |
| 2024-11-25 | 12.05 | 12.09 | 11.73 | 11.95 | 11.89 | qfq | 34,311,099 | 407,884,898 | -0.33% |
| 2024-11-22 | 12.30 | 12.62 | 11.98 | 11.99 | 11.93 | qfq | 49,860,069 | 614,451,368 | -2.91% |
| 2024-11-21 | 12.29 | 12.50 | 12.24 | 12.35 | 12.29 | qfq | 39,706,800 | 490,723,117 | 0.49% |
| 2024-11-20 | 12.25 | 12.38 | 12.21 | 12.29 | 12.23 | qfq | 29,185,100 | 358,846,976 | -0.08% |
| 2024-11-19 | 12.11 | 12.37 | 12.03 | 12.30 | 12.24 | qfq | 36,476,500 | 444,548,162 | 1.91% |
| 2024-11-18 | 12.45 | 12.50 | 11.97 | 12.07 | 12.01 | qfq | 43,255,586 | 526,524,124 | -2.35% |
| 2024-11-15 | 12.88 | 13.00 | 12.35 | 12.36 | 12.30 | qfq | 45,178,379 | 571,307,338 | -3.29% |
| 2024-11-14 | 12.95 | 13.12 | 12.70 | 12.78 | 12.72 | qfq | 35,565,474 | 459,631,924 | -1.77% |
| 2024-11-13 | 12.90 | 13.12 | 12.81 | 13.01 | 12.94 | qfq | 38,545,316 | 500,071,178 | -0.38% |
| 2024-11-12 | 13.45 | 13.45 | 12.88 | 13.06 | 12.99 | qfq | 55,570,297 | 731,615,748 | -2.54% |
| 2024-11-11 | 13.19 | 13.43 | 13.09 | 13.40 | 13.33 | qfq | 70,462,638 | 935,203,206 | 0.90% |
| 2024-11-08 | 13.91 | 13.99 | 13.27 | 13.28 | 13.21 | qfq | 106,142,713 | 1,441,816,804 | -2.50% |
| 2024-11-07 | 12.87 | 13.73 | 12.78 | 13.62 | 13.55 | qfq | 115,178,129 | 1,530,911,300 | 5.01% |
| 2024-11-06 | 12.90 | 13.34 | 12.86 | 12.97 | 12.90 | qfq | 107,297,271 | 1,400,991,961 | -0.99% |
| 2024-11-05 | 12.48 | 13.25 | 12.40 | 13.10 | 13.03 | qfq | 133,737,122 | 1,736,416,875 | 6.42% |
| 2024-11-04 | 12.10 | 12.31 | 12.05 | 12.31 | 12.25 | qfq | 50,345,230 | 614,238,631 | 2.67% |
| 2024-11-01 | 12.28 | 12.35 | 11.98 | 11.99 | 11.93 | qfq | 61,264,600 | 743,846,037 | -2.76% |
| 2024-10-31 | 12.05 | 12.43 | 11.95 | 12.33 | 12.27 | qfq | 88,098,757 | 1,082,382,377 | 2.58% |
| 2024-10-30 | 11.90 | 12.12 | 11.85 | 12.02 | 11.96 | qfq | 42,518,716 | 508,655,042 | 0.33% |
| 2024-10-29 | 12.25 | 12.38 | 11.95 | 11.98 | 11.92 | qfq | 58,600,067 | 712,192,021 | -1.96% |
| 2024-10-28 | 12.12 | 12.26 | 12.11 | 12.22 | 12.16 | qfq | 45,739,576 | 557,929,118 | 0.41% |
| 2024-10-25 | 12.17 | 12.29 | 12.06 | 12.17 | 12.11 | qfq | 49,543,045 | 602,139,861 | 0.25% |
| 2024-10-24 | 12.01 | 12.19 | 11.98 | 12.14 | 12.08 | qfq | 45,917,490 | 554,860,192 | 0.25% |
| 2024-10-23 | 12.28 | 12.42 | 12.06 | 12.11 | 12.05 | qfq | 69,706,079 | 853,811,704 | -1.30% |
| 2024-10-22 | 12.25 | 12.39 | 12.15 | 12.27 | 12.21 | qfq | 58,628,659 | 718,060,069 | 0.00% |
| 2024-10-21 | 12.30 | 12.43 | 12.20 | 12.27 | 12.21 | qfq | 88,379,011 | 1,087,426,309 | -2.54% |
| 2024-10-18 | 12.00 | 13.07 | 11.95 | 12.59 | 12.53 | qfq | 133,078,491 | 1,658,947,879 | 4.83% |
| 2024-10-17 | 12.49 | 12.63 | 12.00 | 12.01 | 11.95 | qfq | 83,733,900 | 1,028,171,965 | -2.44% |
| 2024-10-16 | 12.00 | 12.56 | 12.00 | 12.31 | 12.25 | qfq | 99,595,992 | 1,231,156,699 | 1.07% |
| 2024-10-15 | 11.95 | 12.72 | 11.87 | 12.18 | 12.12 | qfq | 120,151,259 | 1,469,848,171 | -0.08% |
| 2024-10-14 | 12.18 | 12.26 | 11.50 | 12.19 | 12.13 | qfq | 122,788,998 | 1,457,346,492 | -1.14% |
| 2024-10-11 | 12.21 | 12.68 | 11.80 | 12.33 | 12.27 | qfq | 192,775,523 | 2,337,544,249 | -5.52% |
| 2024-10-10 | 13.60 | 13.71 | 12.50 | 13.05 | 12.98 | qfq | 296,659,255 | 3,960,732,949 | 4.74% |
| 2024-10-09 | 13.69 | 13.87 | 12.46 | 12.46 | 12.40 | qfq | 236,652,659 | 3,156,650,909 | -9.97% |
| 2024-10-08 | 13.84 | 13.84 | 13.10 | 13.84 | 13.77 | qfq | 114,866,577 | 1,578,220,318 | 10.02% |
| 2024-09-30 | 12.58 | 12.58 | 12.22 | 12.58 | 12.52 | qfq | 155,253,835 | 1,943,129,482 | 9.97% |
| 2024-09-27 | 10.98 | 11.44 | 10.75 | 11.44 | 11.38 | qfq | 101,652,622 | 1,125,356,957 | 6.62% |
| 2024-09-26 | 10.19 | 10.74 | 10.14 | 10.73 | 10.68 | qfq | 102,004,479 | 1,070,319,792 | 4.58% |
| 2024-09-25 | 10.25 | 10.63 | 10.23 | 10.26 | 10.21 | qfq | 105,798,453 | 1,099,409,046 | 1.48% |
| 2024-09-24 | 9.77 | 10.16 | 9.66 | 10.11 | 10.06 | qfq | 78,844,494 | 785,527,704 | 4.77% |
| 2024-09-23 | 9.73 | 9.73 | 9.60 | 9.65 | 9.60 | qfq | 13,586,773 | 131,321,699 | -0.21% |
| 2024-09-20 | 9.66 | 9.72 | 9.62 | 9.67 | 9.62 | qfq | 16,341,330 | 157,762,675 | -0.31% |
| 2024-09-19 | 9.60 | 9.79 | 9.53 | 9.70 | 9.65 | qfq | 30,279,500 | 293,072,882 | 1.46% |
| 2024-09-18 | 9.50 | 9.59 | 9.40 | 9.56 | 9.51 | qfq | 17,537,908 | 166,444,998 | 0.63% |
| 2024-09-13 | 9.59 | 9.67 | 9.49 | 9.50 | 9.45 | qfq | 20,266,151 | 194,107,109 | -0.73% |
| 2024-09-12 | 9.61 | 9.68 | 9.56 | 9.57 | 9.52 | qfq | 18,286,800 | 175,790,153 | -0.52% |
| 2024-09-11 | 9.55 | 9.65 | 9.52 | 9.62 | 9.57 | qfq | 17,215,599 | 165,156,306 | 0.31% |
| 2024-09-10 | 9.70 | 9.71 | 9.45 | 9.59 | 9.54 | qfq | 28,320,949 | 270,735,641 | -1.24% |
| 2024-09-09 | 9.60 | 9.82 | 9.48 | 9.71 | 9.66 | qfq | 30,107,473 | 291,604,691 | 0.00% |
| 2024-09-06 | 10.00 | 10.13 | 9.71 | 9.71 | 9.66 | qfq | 59,298,043 | 588,338,090 | -0.61% |
| 2024-09-05 | 9.82 | 9.85 | 9.63 | 9.77 | 9.72 | qfq | 44,826,573 | 435,764,854 | -0.51% |
| 2024-09-04 | 9.61 | 10.21 | 9.58 | 9.82 | 9.77 | qfq | 74,682,941 | 734,606,669 | 3.70% |
| 2024-09-03 | 9.43 | 9.52 | 9.40 | 9.47 | 9.42 | qfq | 16,377,689 | 154,747,968 | 0.64% |
| 2024-09-02 | 9.61 | 9.66 | 9.41 | 9.41 | 9.36 | qfq | 25,240,289 | 241,028,025 | -2.59% |
| 2024-08-30 | 9.44 | 9.75 | 9.43 | 9.66 | 9.61 | qfq | 41,389,530 | 399,333,229 | 2.33% |
| 2024-08-29 | 9.36 | 9.51 | 9.35 | 9.44 | 9.39 | qfq | 18,215,045 | 172,235,876 | 0.53% |
| 2024-08-28 | 9.38 | 9.44 | 9.33 | 9.39 | 9.34 | qfq | 13,350,345 | 125,198,284 | 0.11% |
| 2024-08-27 | 9.60 | 9.60 | 9.37 | 9.38 | 9.33 | qfq | 22,825,298 | 215,022,326 | -2.39% |
| 2024-08-26 | 9.62 | 9.66 | 9.53 | 9.61 | 9.56 | qfq | 17,722,194 | 170,018,809 | 0.00% |
| 2024-08-23 | 9.53 | 9.80 | 9.52 | 9.61 | 9.56 | qfq | 24,409,800 | 235,219,592 | 0.42% |
| 2024-08-22 | 9.86 | 9.95 | 9.57 | 9.57 | 9.52 | qfq | 33,054,742 | 321,805,888 | -1.95% |
| 2024-08-21 | 9.84 | 9.91 | 9.75 | 9.76 | 9.71 | qfq | 23,873,417 | 234,319,822 | -1.51% |
| 2024-08-20 | 9.77 | 10.13 | 9.65 | 9.91 | 9.86 | qfq | 43,984,967 | 434,436,920 | 1.33% |
| 2024-08-19 | 9.76 | 9.88 | 9.73 | 9.78 | 9.73 | qfq | 22,448,200 | 220,334,047 | -0.71% |
| 2024-08-16 | 9.97 | 9.99 | 9.82 | 9.85 | 9.80 | qfq | 32,805,734 | 324,195,520 | -1.50% |
| 2024-08-15 | 10.00 | 10.18 | 9.95 | 10.00 | 9.95 | qfq | 52,918,506 | 531,301,490 | 0.30% |
| 2024-08-14 | 9.70 | 10.39 | 9.68 | 9.97 | 9.92 | qfq | 74,291,793 | 750,787,092 | 1.84% |
| 2024-08-13 | 9.62 | 9.79 | 9.51 | 9.79 | 9.74 | qfq | 37,441,544 | 361,654,931 | 1.77% |
| 2024-08-12 | 9.93 | 9.99 | 9.59 | 9.62 | 9.57 | qfq | 61,905,456 | 601,018,016 | -4.28% |
| 2024-08-09 | 10.56 | 10.56 | 10.04 | 10.05 | 10.00 | qfq | 112,694,088 | 1,164,210,656 | 2.24% |
| 2024-08-08 | 9.83 | 9.98 | 9.79 | 9.83 | 9.78 | qfq | 29,669,700 | 292,786,894 | 0.20% |
| 2024-08-07 | 9.88 | 9.95 | 9.77 | 9.81 | 9.76 | qfq | 20,910,024 | 205,588,085 | -0.71% |
| 2024-08-06 | 9.92 | 9.97 | 9.76 | 9.88 | 9.83 | qfq | 21,880,916 | 215,231,660 | 0.92% |
| 2024-08-05 | 9.90 | 10.04 | 9.77 | 9.79 | 9.74 | qfq | 30,486,758 | 302,077,006 | -2.49% |
| 2024-08-02 | 10.22 | 10.38 | 10.00 | 10.04 | 9.85 | qfq | 31,269,037 | 317,671,375 | -2.24% |
| 2024-08-01 | 10.30 | 10.40 | 10.25 | 10.27 | 10.07 | qfq | 42,397,141 | 437,135,567 | -1.34% |
| 2024-07-31 | 9.82 | 10.53 | 9.79 | 10.41 | 10.21 | qfq | 79,526,983 | 817,258,055 | 6.01% |
| 2024-07-30 | 9.74 | 9.85 | 9.72 | 9.82 | 9.63 | qfq | 18,776,776 | 184,089,587 | 0.92% |
| 2024-07-29 | 9.81 | 9.89 | 9.72 | 9.73 | 9.54 | qfq | 19,223,000 | 188,285,226 | -1.22% |
| 2024-07-26 | 9.60 | 9.98 | 9.59 | 9.85 | 9.66 | qfq | 29,447,057 | 289,813,834 | 2.28% |
| 2024-07-25 | 9.44 | 9.70 | 9.42 | 9.63 | 9.45 | qfq | 23,670,200 | 227,502,788 | 1.69% |
| 2024-07-24 | 9.67 | 9.72 | 9.45 | 9.47 | 9.29 | qfq | 24,696,263 | 236,393,741 | -2.47% |
| 2024-07-23 | 9.88 | 9.98 | 9.70 | 9.71 | 9.52 | qfq | 28,609,200 | 282,083,011 | -2.22% |
| 2024-07-22 | 9.98 | 10.03 | 9.83 | 9.93 | 9.74 | qfq | 29,586,600 | 293,676,900 | 0.40% |
| 2024-07-19 | 9.74 | 9.97 | 9.71 | 9.89 | 9.70 | qfq | 30,815,411 | 303,620,387 | 1.12% |
| 2024-07-18 | 9.73 | 9.79 | 9.50 | 9.78 | 9.59 | qfq | 25,951,399 | 250,656,168 | -0.10% |
| 2024-07-17 | 9.77 | 9.95 | 9.76 | 9.79 | 9.60 | qfq | 30,507,009 | 300,735,322 | 0.41% |
| 2024-07-16 | 9.72 | 9.79 | 9.68 | 9.75 | 9.56 | qfq | 17,095,572 | 166,645,223 | 0.52% |
| 2024-07-15 | 9.72 | 9.75 | 9.64 | 9.70 | 9.51 | qfq | 13,842,500 | 134,113,737 | -0.10% |
| 2024-07-12 | 9.67 | 9.75 | 9.62 | 9.71 | 9.52 | qfq | 17,962,821 | 173,937,278 | 0.00% |
| 2024-07-11 | 9.67 | 9.78 | 9.60 | 9.71 | 9.52 | qfq | 29,920,458 | 290,214,016 | 2.00% |
| 2024-07-10 | 9.50 | 9.67 | 9.46 | 9.52 | 9.34 | qfq | 23,479,400 | 224,313,859 | -1.04% |
| 2024-07-09 | 9.48 | 9.68 | 9.32 | 9.62 | 9.44 | qfq | 31,723,544 | 301,984,313 | 1.69% |
| 2024-07-08 | 9.70 | 9.75 | 9.44 | 9.46 | 9.28 | qfq | 29,910,872 | 285,869,339 | -3.37% |
| 2024-07-05 | 9.50 | 10.17 | 9.46 | 9.79 | 9.60 | qfq | 49,611,800 | 487,566,452 | 3.05% |
| 2024-07-04 | 9.82 | 9.85 | 9.50 | 9.50 | 9.32 | qfq | 27,698,715 | 266,589,553 | -3.26% |
| 2024-07-03 | 9.69 | 9.90 | 9.64 | 9.82 | 9.63 | qfq | 23,829,122 | 233,071,563 | 1.45% |
| 2024-07-02 | 9.68 | 9.79 | 9.65 | 9.68 | 9.50 | qfq | 21,716,800 | 210,972,841 | -0.41% |
| 2024-07-01 | 9.62 | 9.73 | 9.54 | 9.72 | 9.53 | qfq | 25,212,337 | 243,592,708 | 0.83% |
| 2024-06-28 | 9.84 | 9.97 | 9.58 | 9.64 | 9.46 | qfq | 37,854,815 | 370,035,391 | -1.93% |
| 2024-06-27 | 10.04 | 10.05 | 9.83 | 9.83 | 9.64 | qfq | 22,556,900 | 224,270,783 | -2.77% |
| 2024-06-26 | 9.92 | 10.13 | 9.85 | 10.11 | 9.92 | qfq | 25,886,046 | 258,754,531 | 1.71% |
| 2024-06-25 | 10.21 | 10.23 | 9.89 | 9.94 | 9.75 | qfq | 33,561,162 | 336,809,410 | -2.26% |
| 2024-06-24 | 10.37 | 10.46 | 10.14 | 10.17 | 9.98 | qfq | 29,793,744 | 306,729,207 | -2.68% |
| 2024-06-21 | 10.50 | 10.59 | 10.44 | 10.45 | 10.25 | qfq | 24,096,062 | 253,189,058 | 0.00% |
| 2024-06-20 | 10.58 | 10.65 | 10.42 | 10.45 | 10.25 | qfq | 30,791,000 | 324,354,708 | -1.60% |
| 2024-06-19 | 10.85 | 10.88 | 10.61 | 10.62 | 10.42 | qfq | 31,511,903 | 337,790,485 | -2.03% |
| 2024-06-18 | 10.63 | 10.91 | 10.63 | 10.84 | 10.63 | qfq | 48,872,796 | 528,013,164 | 1.69% |
| 2024-06-17 | 10.51 | 10.68 | 10.48 | 10.66 | 10.46 | qfq | 35,803,979 | 379,265,404 | -0.19% |
| 2024-06-14 | 10.37 | 10.79 | 10.33 | 10.68 | 10.48 | qfq | 72,251,341 | 763,245,477 | 3.29% |
| 2024-06-13 | 10.42 | 10.44 | 10.32 | 10.34 | 10.14 | qfq | 28,324,959 | 293,827,903 | -0.77% |
| 2024-06-12 | 10.38 | 10.48 | 10.36 | 10.42 | 10.22 | qfq | 26,872,968 | 280,317,052 | 0.10% |
| 2024-06-11 | 10.30 | 10.55 | 10.29 | 10.41 | 10.21 | qfq | 32,111,943 | 335,141,892 | 0.10% |
| 2024-06-07 | 10.63 | 10.64 | 10.19 | 10.40 | 10.20 | qfq | 47,186,695 | 491,544,171 | -1.33% |
| 2024-06-06 | 10.76 | 10.79 | 10.51 | 10.54 | 10.34 | qfq | 46,756,150 | 496,653,989 | -1.86% |
| 2024-06-05 | 10.83 | 10.88 | 10.73 | 10.74 | 10.53 | qfq | 33,116,383 | 357,683,167 | -1.20% |
| 2024-06-04 | 10.74 | 10.91 | 10.73 | 10.87 | 10.66 | qfq | 41,010,345 | 444,665,345 | 0.93% |
| 2024-06-03 | 10.87 | 10.94 | 10.69 | 10.77 | 10.56 | qfq | 46,792,623 | 505,164,761 | -1.19% |
| 2024-05-31 | 11.07 | 11.15 | 10.88 | 10.90 | 10.69 | qfq | 55,064,862 | 606,294,821 | -2.07% |
| 2024-05-30 | 11.00 | 11.29 | 10.93 | 11.13 | 10.92 | qfq | 59,715,182 | 663,209,682 | 0.54% |
| 2024-05-29 | 11.10 | 11.18 | 10.99 | 11.07 | 10.86 | qfq | 49,438,977 | 548,262,499 | -0.27% |
| 2024-05-28 | 11.23 | 11.33 | 11.08 | 11.10 | 10.89 | qfq | 53,819,300 | 601,036,802 | -1.51% |
| 2024-05-27 | 11.38 | 11.41 | 11.09 | 11.27 | 11.05 | qfq | 64,280,074 | 720,854,337 | -0.35% |
| 2024-05-24 | 11.46 | 11.55 | 11.26 | 11.31 | 11.09 | qfq | 85,365,878 | 971,238,407 | -2.58% |
| 2024-05-23 | 11.65 | 11.97 | 11.56 | 11.61 | 11.39 | qfq | 120,622,561 | 1,419,588,836 | -0.34% |
| 2024-05-22 | 11.70 | 11.78 | 11.57 | 11.65 | 11.43 | qfq | 82,501,994 | 961,895,453 | -0.77% |
| 2024-05-21 | 11.85 | 12.04 | 11.71 | 11.74 | 11.52 | qfq | 97,562,496 | 1,156,776,996 | -1.01% |
| 2024-05-20 | 12.15 | 12.15 | 11.71 | 11.86 | 11.63 | qfq | 148,165,881 | 1,763,135,036 | -2.79% |
| 2024-05-17 | 12.88 | 12.88 | 11.86 | 12.20 | 11.97 | qfq | 283,392,373 | 3,467,207,859 | -3.63% |
| 2024-05-16 | 12.66 | 12.66 | 12.66 | 12.66 | 12.42 | qfq | 16,860,548 | 213,454,538 | 9.99% |
| 2024-05-15 | 11.51 | 11.51 | 11.51 | 11.51 | 11.29 | qfq | 3,734,300 | 42,981,793 | 10.04% |
| 2024-04-25 | 10.50 | 10.57 | 10.41 | 10.46 | 10.26 | qfq | 26,006,808 | 272,525,611 | -1.23% |
| 2024-04-24 | 10.55 | 10.66 | 10.49 | 10.59 | 10.39 | qfq | 33,676,283 | 356,114,963 | 1.05% |
| 2024-04-23 | 10.57 | 10.60 | 10.42 | 10.48 | 10.28 | qfq | 23,363,639 | 245,142,654 | -0.38% |
| 2024-04-22 | 10.40 | 10.65 | 10.34 | 10.52 | 10.32 | qfq | 31,366,250 | 330,155,350 | 0.67% |
| 2024-04-19 | 10.44 | 10.63 | 10.41 | 10.45 | 10.25 | qfq | 35,497,176 | 373,113,692 | -0.95% |
| 2024-04-18 | 10.30 | 10.76 | 10.26 | 10.55 | 10.35 | qfq | 69,606,383 | 733,774,796 | 2.43% |
| 2024-04-17 | 10.07 | 10.30 | 10.07 | 10.30 | 10.10 | qfq | 40,561,047 | 413,339,528 | 2.39% |
| 2024-04-16 | 10.39 | 10.44 | 10.00 | 10.06 | 9.87 | qfq | 42,993,740 | 441,129,261 | -4.10% |
| 2024-04-15 | 10.33 | 10.69 | 10.11 | 10.49 | 10.29 | qfq | 63,823,720 | 667,515,606 | 2.04% |
| 2024-04-12 | 10.42 | 10.46 | 10.25 | 10.28 | 10.08 | qfq | 34,728,430 | 359,081,138 | -1.91% |
| 2024-04-11 | 10.45 | 10.63 | 10.35 | 10.48 | 10.28 | qfq | 39,543,011 | 414,694,787 | -0.29% |
| 2024-04-10 | 10.79 | 10.82 | 10.45 | 10.51 | 10.31 | qfq | 38,108,770 | 403,991,362 | -2.95% |
| 2024-04-09 | 10.81 | 10.90 | 10.75 | 10.83 | 10.62 | qfq | 29,504,255 | 319,135,542 | 0.93% |
| 2024-04-08 | 10.93 | 11.05 | 10.72 | 10.73 | 10.52 | qfq | 61,041,071 | 662,806,642 | -3.85% |
| 2024-04-03 | 11.11 | 11.26 | 11.07 | 11.16 | 10.95 | qfq | 36,724,954 | 410,305,286 | 0.18% |
| 2024-04-02 | 11.35 | 11.37 | 11.08 | 11.14 | 10.93 | qfq | 49,125,970 | 550,187,145 | -2.19% |
| 2024-04-01 | 11.53 | 11.57 | 11.30 | 11.39 | 11.17 | qfq | 62,292,269 | 709,444,521 | 0.71% |
| 2024-03-29 | 11.28 | 11.38 | 11.06 | 11.31 | 11.09 | qfq | 64,561,542 | 725,511,575 | 0.27% |
| 2024-03-28 | 11.08 | 11.43 | 11.04 | 11.28 | 11.06 | qfq | 69,120,529 | 779,618,150 | 2.27% |
| 2024-03-27 | 11.37 | 11.41 | 11.01 | 11.03 | 10.82 | qfq | 66,881,420 | 748,127,771 | -4.09% |
| 2024-03-26 | 11.64 | 11.72 | 11.32 | 11.50 | 11.28 | qfq | 67,391,749 | 774,049,216 | -0.43% |
| 2024-03-25 | 11.93 | 12.08 | 11.53 | 11.55 | 11.33 | qfq | 104,073,332 | 1,224,778,818 | -5.64% |
| 2024-03-22 | 12.48 | 12.76 | 12.22 | 12.24 | 12.01 | qfq | 138,350,863 | 1,724,519,979 | -2.55% |
| 2024-03-21 | 12.02 | 13.10 | 12.02 | 12.56 | 12.32 | qfq | 188,237,765 | 2,386,994,954 | 4.93% |
| 2024-03-20 | 11.83 | 12.50 | 11.77 | 11.97 | 11.74 | qfq | 136,613,984 | 1,647,672,434 | 3.19% |
| 2024-03-19 | 11.80 | 11.83 | 11.57 | 11.60 | 11.38 | qfq | 66,720,975 | 778,673,436 | -2.44% |
| 2024-03-18 | 11.81 | 12.05 | 11.65 | 11.89 | 11.66 | qfq | 96,729,059 | 1,149,113,091 | 2.32% |
| 2024-03-15 | 11.55 | 11.72 | 11.47 | 11.62 | 11.40 | qfq | 65,927,782 | 765,161,649 | 1.04% |
| 2024-03-14 | 11.78 | 11.95 | 11.33 | 11.50 | 11.28 | qfq | 90,242,708 | 1,046,634,810 | -3.20% |
| 2024-03-13 | 11.60 | 12.09 | 11.55 | 11.88 | 11.65 | qfq | 110,485,611 | 1,313,135,069 | 0.68% |
| 2024-03-12 | 11.70 | 12.38 | 11.61 | 11.80 | 11.57 | qfq | 153,010,424 | 1,825,304,448 | 2.52% |
| 2024-03-11 | 11.16 | 11.52 | 11.14 | 11.51 | 11.29 | qfq | 80,741,534 | 918,429,292 | 2.86% |
| 2024-03-08 | 11.07 | 11.37 | 11.06 | 11.19 | 10.98 | qfq | 96,097,918 | 1,076,036,629 | -1.93% |
| 2024-03-07 | 10.88 | 11.96 | 10.61 | 11.41 | 11.19 | qfq | 156,191,012 | 1,778,270,931 | 4.97% |
| 2024-03-06 | 10.74 | 10.96 | 10.70 | 10.87 | 10.66 | qfq | 39,096,885 | 424,063,379 | 1.02% |
| 2024-03-05 | 10.86 | 10.89 | 10.66 | 10.76 | 10.55 | qfq | 34,136,164 | 367,844,540 | -1.37% |
| 2024-03-04 | 11.07 | 11.07 | 10.82 | 10.91 | 10.70 | qfq | 39,751,718 | 433,410,927 | -1.62% |
| 2024-03-01 | 10.96 | 11.15 | 10.84 | 11.09 | 10.88 | qfq | 55,517,270 | 609,394,738 | 1.09% |
| 2024-02-29 | 10.66 | 10.99 | 10.66 | 10.97 | 10.76 | qfq | 57,536,309 | 624,192,488 | 2.14% |
| 2024-02-28 | 11.20 | 11.40 | 10.72 | 10.74 | 10.53 | qfq | 97,808,459 | 1,089,748,002 | -3.24% |
| 2024-02-27 | 10.88 | 11.10 | 10.85 | 11.10 | 10.89 | qfq | 55,585,542 | 611,014,133 | 1.65% |
| 2024-02-26 | 10.90 | 11.17 | 10.85 | 10.92 | 10.71 | qfq | 75,247,216 | 827,281,487 | -0.36% |
| 2024-02-23 | 10.54 | 11.25 | 10.50 | 10.96 | 10.75 | qfq | 101,364,209 | 1,101,224,432 | 3.89% |
| 2024-02-22 | 10.30 | 10.61 | 10.29 | 10.55 | 10.35 | qfq | 53,834,284 | 563,846,467 | 1.25% |
| 2024-02-21 | 10.17 | 10.67 | 10.12 | 10.42 | 10.22 | qfq | 77,024,756 | 804,515,909 | 1.36% |
| 2024-02-20 | 10.08 | 10.41 | 10.03 | 10.28 | 10.08 | qfq | 46,753,191 | 478,036,899 | 1.08% |
| 2024-02-19 | 10.45 | 10.45 | 9.99 | 10.17 | 9.98 | qfq | 47,947,045 | 485,470,617 | -1.36% |
| 2024-02-08 | 10.30 | 10.66 | 10.27 | 10.31 | 10.11 | qfq | 57,519,440 | 601,174,900 | 0.98% |
| 2024-02-07 | 10.05 | 10.32 | 10.02 | 10.21 | 10.01 | qfq | 60,488,117 | 617,423,174 | 0.79% |
| 2024-02-06 | 9.35 | 10.15 | 9.29 | 10.13 | 9.94 | qfq | 56,215,004 | 552,508,853 | 6.18% |
| 2024-02-05 | 9.80 | 9.95 | 9.49 | 9.54 | 9.36 | qfq | 50,454,791 | 487,833,034 | -4.12% |
| 2024-02-02 | 10.13 | 10.22 | 9.65 | 9.95 | 9.76 | qfq | 72,769,830 | 718,420,308 | -2.83% |
| 2024-02-01 | 10.00 | 10.52 | 9.90 | 10.24 | 10.04 | qfq | 73,716,756 | 759,445,226 | 0.29% |
| 2024-01-31 | 10.17 | 10.59 | 10.05 | 10.21 | 10.01 | qfq | 94,837,222 | 982,246,856 | 3.03% |
| 2024-01-30 | 9.95 | 10.20 | 9.89 | 9.91 | 9.72 | qfq | 39,236,598 | 394,230,485 | 0.00% |
| 2024-01-29 | 10.35 | 10.35 | 9.90 | 9.91 | 9.72 | qfq | 40,101,666 | 404,324,567 | -3.88% |
| 2024-01-26 | 10.29 | 10.45 | 10.19 | 10.31 | 10.11 | qfq | 42,245,173 | 436,080,930 | -0.87% |
| 2024-01-25 | 10.20 | 10.58 | 10.10 | 10.40 | 10.20 | qfq | 68,435,490 | 709,102,094 | 0.10% |
| 2024-01-24 | 10.05 | 10.50 | 9.70 | 10.39 | 10.19 | qfq | 77,898,370 | 785,292,565 | 4.95% |
| 2024-01-23 | 9.58 | 9.99 | 9.41 | 9.90 | 9.71 | qfq | 53,567,033 | 525,709,571 | 4.21% |
| 2024-01-22 | 10.00 | 10.04 | 9.49 | 9.50 | 9.32 | qfq | 40,992,896 | 401,334,560 | -4.90% |
| 2024-01-19 | 10.12 | 10.12 | 9.98 | 9.99 | 9.80 | qfq | 28,944,096 | 290,292,206 | -1.96% |
| 2024-01-18 | 9.82 | 10.23 | 9.80 | 10.19 | 10.00 | qfq | 55,735,343 | 559,083,421 | 2.10% |
| 2024-01-17 | 10.00 | 10.25 | 9.96 | 9.98 | 9.79 | qfq | 46,300,472 | 469,219,450 | -0.89% |
| 2024-01-16 | 9.95 | 10.07 | 9.85 | 10.07 | 9.88 | qfq | 37,089,101 | 370,160,750 | 1.00% |
| 2024-01-15 | 9.97 | 10.10 | 9.87 | 9.97 | 9.78 | qfq | 21,872,400 | 218,183,984 | -0.30% |
| 2024-01-12 | 10.01 | 10.14 | 9.99 | 10.00 | 9.81 | qfq | 30,463,058 | 306,064,896 | -0.99% |
| 2024-01-11 | 9.95 | 10.15 | 9.91 | 10.10 | 9.91 | qfq | 40,054,755 | 402,831,490 | 1.41% |
| 2024-01-10 | 10.22 | 10.23 | 9.95 | 9.96 | 9.77 | qfq | 43,246,499 | 435,560,089 | -3.30% |
| 2024-01-09 | 10.57 | 10.64 | 10.11 | 10.30 | 10.10 | qfq | 59,695,538 | 615,786,134 | -2.55% |
| 2024-01-08 | 10.60 | 10.74 | 10.55 | 10.57 | 10.37 | qfq | 40,223,972 | 427,206,880 | -2.49% |
| 2024-01-05 | 10.58 | 11.13 | 10.53 | 10.84 | 10.63 | qfq | 78,532,776 | 853,088,036 | 2.55% |
| 2024-01-04 | 10.69 | 10.73 | 10.51 | 10.57 | 10.37 | qfq | 28,286,188 | 299,497,101 | -1.77% |
| 2024-01-03 | 10.69 | 10.86 | 10.68 | 10.76 | 10.55 | qfq | 32,755,516 | 352,661,501 | 0.84% |
| 2024-01-02 | 10.77 | 10.83 | 10.67 | 10.67 | 10.47 | qfq | 33,859,112 | 363,196,116 | -1.57% |
| 2023-12-29 | 10.96 | 10.96 | 10.78 | 10.84 | 10.63 | qfq | 52,556,824 | 569,703,746 | -1.36% |
| 2023-12-28 | 10.54 | 11.04 | 10.50 | 10.99 | 10.78 | qfq | 74,896,722 | 812,951,990 | 3.68% |
| 2023-12-27 | 10.42 | 10.77 | 10.27 | 10.60 | 10.40 | qfq | 60,193,503 | 633,612,932 | 1.92% |
| 2023-12-26 | 10.64 | 10.64 | 10.34 | 10.40 | 10.20 | qfq | 40,459,029 | 423,113,091 | -1.89% |
| 2023-12-25 | 10.73 | 10.80 | 10.55 | 10.60 | 10.40 | qfq | 34,457,285 | 365,709,511 | -1.94% |
| 2023-12-22 | 10.96 | 10.98 | 10.68 | 10.81 | 10.60 | qfq | 57,777,819 | 624,730,625 | -1.64% |
| 2023-12-21 | 11.06 | 11.14 | 10.87 | 10.99 | 10.78 | qfq | 59,650,361 | 654,639,916 | -1.43% |
| 2023-12-20 | 11.75 | 11.79 | 11.11 | 11.15 | 10.94 | qfq | 92,166,224 | 1,044,300,274 | -5.99% |
| 2023-12-19 | 12.19 | 12.38 | 11.60 | 11.86 | 11.63 | qfq | 114,136,171 | 1,369,681,867 | -4.35% |
| 2023-12-18 | 12.99 | 13.38 | 12.35 | 12.40 | 12.16 | qfq | 170,887,595 | 2,193,717,877 | 1.81% |
| 2023-12-15 | 12.12 | 12.29 | 11.90 | 12.18 | 11.95 | qfq | 60,915,461 | 737,097,798 | 0.66% |
| 2023-12-14 | 11.97 | 12.28 | 11.86 | 12.10 | 11.87 | qfq | 65,959,571 | 799,706,453 | 1.34% |
| 2023-12-13 | 11.81 | 12.18 | 11.74 | 11.94 | 11.71 | qfq | 55,544,091 | 666,138,655 | 0.42% |
| 2023-12-12 | 11.84 | 11.97 | 11.71 | 11.89 | 11.66 | qfq | 45,644,201 | 540,780,870 | -0.08% |
| 2023-12-11 | 11.49 | 11.90 | 11.28 | 11.90 | 11.67 | qfq | 61,807,015 | 720,132,765 | 4.11% |
| 2023-12-08 | 11.61 | 11.66 | 11.37 | 11.43 | 11.21 | qfq | 38,633,523 | 443,391,530 | -1.80% |
| 2023-12-07 | 11.47 | 11.67 | 11.38 | 11.64 | 11.42 | qfq | 32,469,801 | 375,983,502 | 0.87% |
| 2023-12-06 | 11.53 | 11.89 | 11.48 | 11.54 | 11.32 | qfq | 47,963,613 | 559,960,571 | -0.09% |
| 2023-12-05 | 11.55 | 11.76 | 11.47 | 11.55 | 11.33 | qfq | 38,169,521 | 443,862,883 | -0.60% |
| 2023-12-04 | 11.68 | 11.74 | 11.55 | 11.62 | 11.40 | qfq | 29,481,434 | 343,639,560 | -0.60% |
| 2023-12-01 | 11.68 | 11.85 | 11.61 | 11.69 | 11.47 | qfq | 37,174,369 | 435,068,441 | 0.34% |
| 2023-11-30 | 11.57 | 11.75 | 11.55 | 11.65 | 11.43 | qfq | 38,218,914 | 445,519,768 | 0.78% |
| 2023-11-29 | 11.70 | 11.80 | 11.50 | 11.56 | 11.34 | qfq | 36,253,030 | 421,927,505 | -1.78% |
| 2023-11-28 | 11.61 | 11.92 | 11.58 | 11.77 | 11.55 | qfq | 55,673,951 | 654,674,010 | 1.29% |
| 2023-11-27 | 11.50 | 11.69 | 11.39 | 11.62 | 11.40 | qfq | 42,962,287 | 497,566,608 | 0.17% |
| 2023-11-24 | 11.66 | 11.68 | 11.57 | 11.60 | 11.38 | qfq | 30,201,744 | 350,601,631 | -0.85% |
| 2023-11-23 | 11.60 | 11.78 | 11.56 | 11.70 | 11.48 | qfq | 37,750,431 | 439,881,582 | 0.86% |
| 2023-11-22 | 11.70 | 11.84 | 11.60 | 11.60 | 11.38 | qfq | 35,484,351 | 415,121,909 | -1.61% |
| 2023-11-21 | 12.05 | 12.12 | 11.73 | 11.79 | 11.56 | qfq | 65,320,723 | 777,949,246 | -1.75% |
| 2023-11-20 | 12.18 | 12.18 | 11.93 | 12.00 | 11.77 | qfq | 60,556,016 | 728,438,892 | -2.20% |
| 2023-11-17 | 12.23 | 12.45 | 12.16 | 12.27 | 12.04 | qfq | 54,481,752 | 668,896,470 | 0.00% |
| 2023-11-16 | 12.35 | 12.64 | 12.26 | 12.27 | 12.04 | qfq | 71,800,199 | 894,000,665 | -0.65% |
| 2023-11-15 | 12.61 | 12.85 | 12.31 | 12.35 | 12.11 | qfq | 94,415,972 | 1,182,603,831 | -1.36% |
| 2023-11-14 | 12.50 | 13.00 | 12.25 | 12.52 | 12.28 | qfq | 114,350,154 | 1,440,463,149 | 0.16% |
| 2023-11-13 | 12.30 | 12.59 | 12.15 | 12.50 | 12.26 | qfq | 91,446,723 | 1,130,389,035 | -0.24% |
| 2023-11-10 | 12.05 | 13.15 | 12.03 | 12.53 | 12.29 | qfq | 171,109,325 | 2,152,821,735 | 2.54% |
| 2023-11-09 | 11.80 | 12.59 | 11.80 | 12.22 | 11.99 | qfq | 126,954,843 | 1,559,511,143 | 2.26% |
| 2023-11-08 | 12.10 | 12.30 | 11.78 | 11.95 | 11.72 | qfq | 106,164,774 | 1,267,131,702 | -2.29% |
| 2023-11-07 | 11.73 | 12.37 | 11.71 | 12.23 | 12.00 | qfq | 171,669,621 | 2,070,494,038 | 2.60% |
| 2023-11-06 | 11.60 | 11.92 | 11.31 | 11.92 | 11.69 | qfq | 180,577,630 | 2,120,773,369 | 9.96% |
| 2023-11-03 | 10.58 | 10.97 | 10.46 | 10.84 | 10.63 | qfq | 49,042,644 | 527,427,253 | 2.75% |
| 2023-11-02 | 10.54 | 10.85 | 10.51 | 10.55 | 10.35 | qfq | 30,390,363 | 323,871,941 | -0.09% |
| 2023-11-01 | 10.82 | 10.88 | 10.53 | 10.56 | 10.36 | qfq | 34,638,212 | 368,343,342 | -1.68% |
| 2023-10-31 | 10.76 | 10.90 | 10.68 | 10.74 | 10.53 | qfq | 32,065,126 | 345,091,685 | -0.65% |
| 2023-10-30 | 10.95 | 10.97 | 10.66 | 10.81 | 10.60 | qfq | 50,347,720 | 542,149,897 | -2.35% |
| 2023-10-27 | 11.06 | 11.14 | 10.92 | 11.07 | 10.86 | qfq | 42,924,548 | 473,730,608 | -0.90% |
| 2023-10-26 | 11.11 | 11.27 | 11.07 | 11.17 | 10.96 | qfq | 43,328,051 | 483,036,444 | -1.24% |
| 2023-10-25 | 11.50 | 11.65 | 11.27 | 11.31 | 11.09 | qfq | 65,828,580 | 751,219,916 | -1.31% |
| 2023-10-24 | 11.18 | 11.63 | 11.08 | 11.46 | 11.24 | qfq | 85,877,602 | 977,784,740 | 3.90% |
| 2023-10-23 | 11.25 | 11.34 | 10.95 | 11.03 | 10.82 | qfq | 63,107,282 | 702,069,075 | -2.90% |
| 2023-10-20 | 11.19 | 11.63 | 11.15 | 11.36 | 11.14 | qfq | 82,996,518 | 949,982,216 | 0.53% |
| 2023-10-19 | 11.08 | 11.67 | 11.00 | 11.30 | 11.08 | qfq | 100,345,122 | 1,141,164,155 | 1.25% |
| 2023-10-18 | 10.66 | 11.43 | 10.64 | 11.16 | 10.95 | qfq | 95,574,953 | 1,064,095,986 | 4.30% |
| 2023-10-17 | 10.27 | 10.96 | 10.23 | 10.70 | 10.50 | qfq | 65,735,062 | 702,393,249 | 4.19% |
| 2023-10-16 | 10.31 | 10.32 | 10.17 | 10.27 | 10.07 | qfq | 15,760,368 | 161,475,929 | -0.19% |
| 2023-10-13 | 10.21 | 10.38 | 10.15 | 10.29 | 10.09 | qfq | 19,264,753 | 198,117,849 | -1.06% |
| 2023-10-12 | 10.62 | 10.70 | 10.36 | 10.40 | 10.20 | qfq | 29,744,708 | 312,480,769 | 0.58% |
| 2023-10-11 | 10.32 | 10.45 | 10.30 | 10.34 | 10.14 | qfq | 21,794,200 | 226,158,262 | 0.49% |
| 2023-10-10 | 10.40 | 10.46 | 10.20 | 10.29 | 10.09 | qfq | 23,675,968 | 244,510,294 | -0.87% |
| 2023-10-09 | 10.46 | 10.49 | 10.17 | 10.38 | 10.18 | qfq | 35,908,010 | 370,061,564 | -2.08% |
| 2023-09-28 | 10.70 | 10.72 | 10.39 | 10.60 | 10.40 | qfq | 32,012,835 | 338,132,399 | -0.93% |
| 2023-09-27 | 10.65 | 10.76 | 10.62 | 10.70 | 10.50 | qfq | 25,902,965 | 276,874,602 | 0.09% |
| 2023-09-26 | 10.67 | 10.82 | 10.64 | 10.69 | 10.49 | qfq | 35,807,223 | 383,591,610 | 0.00% |
| 2023-09-25 | 10.88 | 10.94 | 10.64 | 10.69 | 10.49 | qfq | 48,955,851 | 525,505,763 | -3.08% |
| 2023-09-22 | 10.43 | 11.09 | 10.41 | 11.03 | 10.82 | qfq | 85,333,469 | 926,613,375 | 5.45% |
| 2023-09-21 | 10.59 | 10.73 | 10.45 | 10.46 | 10.26 | qfq | 32,817,612 | 347,222,633 | -0.66% |
| 2023-09-20 | 10.49 | 10.62 | 10.38 | 10.53 | 10.33 | qfq | 36,515,427 | 383,889,219 | -0.94% |
| 2023-09-19 | 10.52 | 10.84 | 10.48 | 10.63 | 10.43 | qfq | 59,242,566 | 631,224,478 | 1.24% |
| 2023-09-18 | 10.25 | 10.64 | 10.20 | 10.50 | 10.30 | qfq | 48,496,017 | 510,186,478 | 2.24% |
| 2023-09-15 | 10.43 | 10.47 | 10.25 | 10.27 | 10.07 | qfq | 21,037,184 | 217,850,273 | -1.15% |
| 2023-09-14 | 10.38 | 10.44 | 10.33 | 10.39 | 10.19 | qfq | 18,146,255 | 188,323,027 | 0.19% |
| 2023-09-13 | 10.44 | 10.47 | 10.31 | 10.37 | 10.17 | qfq | 20,915,716 | 217,097,650 | -0.48% |
| 2023-09-12 | 10.53 | 10.59 | 10.41 | 10.42 | 10.22 | qfq | 32,832,672 | 344,114,597 | -1.79% |
| 2023-09-11 | 10.58 | 10.71 | 10.42 | 10.61 | 10.41 | qfq | 37,731,496 | 399,925,035 | 0.47% |
| 2023-09-08 | 10.34 | 10.64 | 10.32 | 10.56 | 10.36 | qfq | 26,700,566 | 280,469,733 | 1.34% |
| 2023-09-07 | 10.55 | 10.63 | 10.37 | 10.42 | 10.22 | qfq | 30,923,102 | 324,334,223 | -0.86% |
| 2023-09-06 | 10.48 | 10.54 | 10.38 | 10.51 | 10.31 | qfq | 29,369,368 | 307,369,353 | -0.28% |
| 2023-09-05 | 10.75 | 10.75 | 10.47 | 10.54 | 10.34 | qfq | 43,024,571 | 453,956,273 | -2.23% |
| 2023-09-04 | 10.75 | 10.94 | 10.58 | 10.78 | 10.57 | qfq | 42,710,232 | 460,287,122 | 0.47% |
| 2023-09-01 | 10.89 | 10.99 | 10.69 | 10.73 | 10.52 | qfq | 40,708,331 | 439,473,022 | -1.20% |
| 2023-08-31 | 10.97 | 11.10 | 10.81 | 10.86 | 10.65 | qfq | 64,067,212 | 699,742,520 | -3.04% |
| 2023-08-30 | 11.17 | 11.67 | 11.10 | 11.20 | 10.99 | qfq | 112,364,147 | 1,270,457,778 | 1.27% |
| 2023-08-29 | 11.20 | 11.27 | 10.80 | 11.06 | 10.85 | qfq | 91,484,183 | 1,010,162,041 | -1.95% |
| 2023-08-28 | 12.03 | 12.03 | 11.21 | 11.28 | 11.06 | qfq | 140,491,725 | 1,642,050,169 | 3.11% |
| 2023-08-25 | 10.73 | 11.09 | 10.70 | 10.94 | 10.73 | qfq | 48,656,042 | 532,934,362 | 1.02% |
| 2023-08-24 | 10.70 | 10.94 | 10.60 | 10.83 | 10.62 | qfq | 56,956,453 | 614,919,440 | 1.79% |
| 2023-08-23 | 11.01 | 11.05 | 10.63 | 10.64 | 10.44 | qfq | 56,895,605 | 613,330,124 | -4.40% |
| 2023-08-22 | 11.19 | 11.30 | 10.87 | 11.13 | 10.92 | qfq | 75,826,777 | 839,939,625 | 0.18% |
| 2023-08-21 | 11.40 | 11.49 | 11.07 | 11.11 | 10.90 | qfq | 63,025,775 | 708,525,462 | -2.71% |
| 2023-08-18 | 11.80 | 11.90 | 11.40 | 11.42 | 11.20 | qfq | 84,750,726 | 980,870,413 | -3.06% |
| 2023-08-17 | 11.81 | 12.05 | 11.52 | 11.78 | 11.55 | qfq | 124,726,644 | 1,470,123,491 | -1.75% |
| 2023-08-16 | 11.18 | 12.28 | 11.11 | 11.99 | 11.76 | qfq | 182,144,688 | 2,156,410,833 | 4.08% |
| 2023-08-15 | 11.11 | 11.55 | 11.08 | 11.52 | 11.30 | qfq | 94,782,591 | 1,073,058,166 | 1.14% |
| 2023-08-14 | 10.98 | 11.70 | 10.89 | 11.39 | 11.17 | qfq | 146,809,059 | 1,680,445,992 | 3.55% |
| 2023-08-11 | 11.46 | 11.48 | 11.00 | 11.00 | 10.79 | qfq | 104,424,205 | 1,167,507,667 | -5.42% |
| 2023-08-10 | 11.15 | 11.64 | 11.15 | 11.63 | 11.41 | qfq | 135,725,354 | 1,554,542,752 | 4.12% |
| 2023-08-09 | 11.31 | 11.53 | 10.99 | 11.17 | 10.96 | qfq | 104,551,472 | 1,173,989,360 | -1.93% |
| 2023-08-08 | 11.55 | 11.69 | 11.03 | 11.39 | 11.17 | qfq | 144,898,045 | 1,654,117,800 | -3.23% |
| 2023-08-07 | 11.49 | 11.94 | 11.29 | 11.77 | 11.55 | qfq | 221,669,503 | 2,562,500,117 | -2.32% |
| 2023-08-04 | 12.82 | 12.82 | 11.92 | 12.05 | 11.82 | qfq | 379,404,284 | 4,763,713,468 | 3.43% |
| 2023-08-03 | 11.65 | 11.65 | 11.20 | 11.65 | 11.43 | qfq | 163,508,093 | 1,888,909,378 | 10.01% |
| 2023-08-02 | 10.30 | 10.95 | 10.22 | 10.59 | 10.39 | qfq | 93,081,209 | 992,031,872 | 2.72% |
| 2023-08-01 | 10.08 | 10.50 | 9.97 | 10.31 | 10.11 | qfq | 70,698,403 | 727,916,611 | 1.28% |
| 2023-07-31 | 10.20 | 10.55 | 10.13 | 10.18 | 9.99 | qfq | 104,830,771 | 1,080,490,802 | 0.99% |
| 2023-07-28 | 9.30 | 10.25 | 9.28 | 10.08 | 9.89 | qfq | 103,520,315 | 1,022,845,255 | 8.04% |
| 2023-07-27 | 9.52 | 9.52 | 9.30 | 9.33 | 9.15 | qfq | 21,116,658 | 198,017,842 | -2.10% |
| 2023-07-26 | 9.50 | 9.56 | 9.42 | 9.53 | 9.35 | qfq | 24,029,363 | 228,140,299 | -0.73% |
| 2023-07-25 | 9.40 | 9.65 | 9.39 | 9.60 | 9.42 | qfq | 52,523,745 | 500,207,864 | 5.03% |
| 2023-07-24 | 9.16 | 9.21 | 9.10 | 9.14 | 8.97 | qfq | 6,248,700 | 57,150,958 | -0.33% |
| 2023-07-21 | 9.14 | 9.21 | 9.11 | 9.17 | 8.99 | qfq | 9,277,422 | 84,984,871 | 0.00% |
| 2023-07-20 | 9.25 | 9.35 | 9.15 | 9.17 | 8.99 | qfq | 11,818,631 | 109,175,362 | -0.86% |
| 2023-07-19 | 9.24 | 9.27 | 9.17 | 9.25 | 9.07 | qfq | 11,485,647 | 105,978,144 | 0.22% |
| 2023-07-18 | 9.20 | 9.30 | 9.19 | 9.23 | 9.05 | qfq | 7,511,096 | 69,523,549 | 0.22% |
| 2023-07-17 | 9.27 | 9.27 | 9.18 | 9.21 | 9.03 | qfq | 7,919,807 | 72,941,572 | -0.86% |