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
平煤股份601666.SH
最近收盘价7.472026-07-17
最近交易日2026-07-17
成交量（股）31,503,337
成交额（元）240,001,216
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 2026-06-30 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-09 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-18 | 2024-05-24 | cash_dividend | 0.99 | — | — | — | 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 | 7.74 | 7.83 | 7.45 | 7.47 | 7.47 | qfq | 31,503,337 | 240,001,216 | -3.36% |
| 2026-07-16 | 7.95 | 8.07 | 7.62 | 7.73 | 7.73 | qfq | 28,772,940 | 223,272,786 | -2.89% |
| 2026-07-15 | 7.84 | 8.04 | 7.79 | 7.96 | 7.96 | qfq | 32,631,155 | 257,938,454 | 0.25% |
| 2026-07-14 | 7.59 | 7.99 | 7.52 | 7.94 | 7.94 | qfq | 41,187,531 | 320,721,187 | 5.73% |
| 2026-07-13 | 7.62 | 7.69 | 7.45 | 7.51 | 7.51 | qfq | 24,798,887 | 186,948,291 | -1.31% |
| 2026-07-10 | 7.62 | 7.81 | 7.49 | 7.61 | 7.61 | qfq | 34,370,632 | 262,417,596 | -1.42% |
| 2026-07-09 | 7.77 | 7.85 | 7.61 | 7.72 | 7.72 | qfq | 24,435,940 | 188,648,956 | -1.28% |
| 2026-07-08 | 7.79 | 8.00 | 7.73 | 7.82 | 7.82 | qfq | 28,795,379 | 226,232,159 | 0.13% |
| 2026-07-07 | 8.20 | 8.20 | 7.73 | 7.81 | 7.81 | qfq | 26,527,800 | 209,480,040 | -4.87% |
| 2026-07-06 | 7.80 | 8.25 | 7.73 | 8.21 | 8.21 | qfq | 40,722,458 | 325,984,500 | 4.85% |
| 2026-07-03 | 7.87 | 8.06 | 7.81 | 7.83 | 7.83 | qfq | 27,585,218 | 217,699,966 | -0.38% |
| 2026-07-02 | 7.61 | 8.05 | 7.56 | 7.86 | 7.86 | qfq | 45,669,081 | 356,255,551 | 3.15% |
| 2026-07-01 | 7.14 | 7.78 | 7.03 | 7.62 | 7.62 | qfq | 50,889,489 | 380,870,878 | 6.57% |
| 2026-06-30 | 7.43 | 7.48 | 7.10 | 7.15 | 7.15 | qfq | 35,143,408 | 253,344,529 | -5.30% |
| 2026-06-29 | 7.66 | 7.73 | 7.42 | 7.55 | 7.49 | qfq | 38,421,140 | 289,741,289 | -0.92% |
| 2026-06-26 | 8.07 | 8.18 | 7.60 | 7.62 | 7.56 | qfq | 38,739,443 | 302,269,620 | -5.81% |
| 2026-06-25 | 8.11 | 8.38 | 7.90 | 8.09 | 8.03 | qfq | 31,498,836 | 255,277,699 | -0.61% |
| 2026-06-24 | 8.55 | 8.68 | 8.03 | 8.14 | 8.08 | qfq | 46,341,372 | 381,813,623 | -5.02% |
| 2026-06-23 | 8.90 | 9.07 | 8.53 | 8.57 | 8.50 | qfq | 40,874,376 | 358,837,997 | -3.49% |
| 2026-06-22 | 8.43 | 8.88 | 8.29 | 8.88 | 8.81 | qfq | 53,323,791 | 458,104,270 | 5.34% |
| 2026-06-18 | 8.49 | 8.60 | 8.27 | 8.43 | 8.36 | qfq | 39,622,403 | 333,935,302 | -1.63% |
| 2026-06-17 | 8.67 | 8.85 | 8.49 | 8.57 | 8.50 | qfq | 34,860,042 | 299,879,201 | -2.06% |
| 2026-06-16 | 9.07 | 9.13 | 8.69 | 8.75 | 8.68 | qfq | 51,736,800 | 455,819,751 | -4.48% |
| 2026-06-15 | 9.00 | 9.18 | 8.64 | 9.16 | 9.09 | qfq | 62,951,162 | 565,536,722 | -0.22% |
| 2026-06-12 | 9.00 | 9.33 | 8.94 | 9.18 | 9.11 | qfq | 53,199,117 | 487,787,862 | 0.88% |
| 2026-06-11 | 8.99 | 9.30 | 8.96 | 9.10 | 9.03 | qfq | 53,502,852 | 488,910,909 | 0.55% |
| 2026-06-10 | 9.45 | 9.54 | 9.00 | 9.05 | 8.98 | qfq | 66,925,409 | 613,604,848 | -4.33% |
| 2026-06-09 | 9.34 | 9.65 | 9.24 | 9.46 | 9.38 | qfq | 101,540,221 | 956,308,541 | -2.97% |
| 2026-06-08 | 9.35 | 10.15 | 9.34 | 9.75 | 9.67 | qfq | 100,344,581 | 983,918,737 | 0.83% |
| 2026-06-05 | 9.22 | 9.82 | 9.11 | 9.67 | 9.59 | qfq | 134,989,914 | 1,288,649,629 | 4.88% |
| 2026-06-04 | 8.46 | 9.22 | 8.46 | 9.22 | 9.15 | qfq | 109,386,619 | 981,805,098 | 10.02% |
| 2026-06-03 | 8.24 | 8.45 | 8.10 | 8.38 | 8.31 | qfq | 44,292,765 | 366,900,059 | 0.84% |
| 2026-06-02 | 8.25 | 8.66 | 8.14 | 8.31 | 8.24 | qfq | 63,485,042 | 534,222,085 | 0.00% |
| 2026-06-01 | 7.90 | 8.38 | 7.68 | 8.31 | 8.24 | qfq | 73,736,739 | 600,612,048 | 5.73% |
| 2026-05-29 | 7.80 | 7.99 | 7.78 | 7.86 | 7.80 | qfq | 31,428,578 | 247,978,623 | 0.26% |
| 2026-05-28 | 7.74 | 8.02 | 7.71 | 7.84 | 7.78 | qfq | 46,757,345 | 369,081,930 | 1.16% |
| 2026-05-27 | 7.77 | 7.96 | 7.51 | 7.75 | 7.69 | qfq | 50,278,801 | 388,856,311 | -0.26% |
| 2026-05-26 | 7.80 | 8.17 | 7.77 | 7.77 | 7.71 | qfq | 83,575,809 | 662,775,784 | -1.89% |
| 2026-05-25 | 7.80 | 7.92 | 7.65 | 7.92 | 7.86 | qfq | 70,266,207 | 553,400,888 | 10.00% |
| 2026-05-22 | 7.22 | 7.26 | 7.08 | 7.20 | 7.14 | qfq | 22,719,609 | 162,825,081 | -0.28% |
| 2026-05-21 | 7.43 | 7.50 | 7.21 | 7.22 | 7.16 | qfq | 28,173,250 | 206,190,226 | -3.22% |
| 2026-05-20 | 7.55 | 7.67 | 7.43 | 7.46 | 7.40 | qfq | 21,507,740 | 161,577,023 | -1.58% |
| 2026-05-19 | 7.52 | 7.66 | 7.42 | 7.58 | 7.52 | qfq | 24,373,400 | 184,615,494 | 0.40% |
| 2026-05-18 | 7.41 | 7.57 | 7.28 | 7.55 | 7.49 | qfq | 37,453,482 | 279,145,302 | 2.17% |
| 2026-05-15 | 7.52 | 7.57 | 7.31 | 7.39 | 7.33 | qfq | 45,708,578 | 339,638,745 | -1.99% |
| 2026-05-14 | 7.81 | 7.84 | 7.53 | 7.54 | 7.48 | qfq | 45,998,400 | 351,461,119 | -3.83% |
| 2026-05-13 | 8.02 | 8.07 | 7.78 | 7.84 | 7.78 | qfq | 40,764,745 | 321,076,927 | -2.24% |
| 2026-05-12 | 8.22 | 8.31 | 7.98 | 8.02 | 7.96 | qfq | 37,957,828 | 306,844,816 | -2.43% |
| 2026-05-11 | 8.09 | 8.32 | 8.08 | 8.22 | 8.15 | qfq | 33,293,029 | 273,910,738 | 1.48% |
| 2026-05-08 | 8.30 | 8.32 | 8.07 | 8.10 | 8.04 | qfq | 31,389,384 | 255,130,221 | -1.22% |
| 2026-05-07 | 8.74 | 8.76 | 8.17 | 8.20 | 8.13 | qfq | 55,301,116 | 461,927,948 | -6.71% |
| 2026-05-06 | 8.61 | 8.84 | 8.57 | 8.79 | 8.72 | qfq | 43,601,050 | 381,692,725 | 1.97% |
| 2026-04-30 | 8.46 | 8.70 | 8.44 | 8.62 | 8.55 | qfq | 49,199,014 | 422,826,670 | 0.47% |
| 2026-04-29 | 8.42 | 8.60 | 8.37 | 8.58 | 8.51 | qfq | 35,279,470 | 300,540,482 | 1.30% |
| 2026-04-28 | 8.16 | 8.50 | 8.15 | 8.47 | 8.40 | qfq | 36,122,313 | 303,416,732 | 2.05% |
| 2026-04-27 | 8.08 | 8.35 | 8.02 | 8.30 | 8.23 | qfq | 35,071,227 | 289,924,905 | 2.85% |
| 2026-04-24 | 8.01 | 8.12 | 8.00 | 8.07 | 8.01 | qfq | 18,792,310 | 151,338,238 | 0.00% |
| 2026-04-23 | 7.87 | 8.08 | 7.84 | 8.07 | 8.01 | qfq | 32,492,499 | 259,826,001 | 2.41% |
| 2026-04-22 | 7.91 | 7.98 | 7.87 | 7.88 | 7.82 | qfq | 17,730,044 | 140,272,680 | -0.25% |
| 2026-04-21 | 7.73 | 7.95 | 7.72 | 7.90 | 7.84 | qfq | 31,503,272 | 247,634,528 | 2.07% |
| 2026-04-20 | 7.81 | 7.86 | 7.67 | 7.74 | 7.68 | qfq | 30,223,142 | 234,081,036 | -1.65% |
| 2026-04-17 | 7.95 | 7.97 | 7.80 | 7.87 | 7.81 | qfq | 20,157,928 | 158,292,164 | -1.01% |
| 2026-04-16 | 7.91 | 7.98 | 7.85 | 7.95 | 7.89 | qfq | 16,248,185 | 129,090,166 | 0.51% |
| 2026-04-15 | 7.88 | 7.94 | 7.80 | 7.91 | 7.85 | qfq | 18,762,289 | 147,717,114 | 0.13% |
| 2026-04-14 | 7.89 | 7.95 | 7.84 | 7.90 | 7.84 | qfq | 17,096,522 | 134,949,830 | -0.50% |
| 2026-04-13 | 7.92 | 8.09 | 7.84 | 7.94 | 7.88 | qfq | 28,801,277 | 229,215,878 | 0.63% |
| 2026-04-10 | 7.84 | 7.95 | 7.83 | 7.89 | 7.83 | qfq | 16,889,356 | 133,454,802 | 0.25% |
| 2026-04-09 | 7.92 | 7.97 | 7.83 | 7.87 | 7.81 | qfq | 18,436,242 | 145,360,093 | -1.13% |
| 2026-04-08 | 7.87 | 7.99 | 7.81 | 7.96 | 7.90 | qfq | 39,076,770 | 307,507,831 | -0.25% |
| 2026-04-07 | 7.85 | 8.00 | 7.73 | 7.98 | 7.92 | qfq | 22,444,232 | 176,916,860 | 1.79% |
| 2026-04-03 | 8.23 | 8.25 | 7.78 | 7.84 | 7.78 | qfq | 38,240,691 | 302,843,152 | -4.74% |
| 2026-04-02 | 8.23 | 8.35 | 8.16 | 8.23 | 8.16 | qfq | 19,722,926 | 162,678,968 | -0.60% |
| 2026-04-01 | 8.16 | 8.34 | 8.03 | 8.28 | 8.21 | qfq | 32,825,801 | 269,747,761 | 1.47% |
| 2026-03-31 | 8.49 | 8.61 | 8.13 | 8.16 | 8.10 | qfq | 48,841,865 | 405,467,580 | -5.12% |
| 2026-03-30 | 8.65 | 8.87 | 8.47 | 8.60 | 8.53 | qfq | 30,071,020 | 259,243,000 | -0.12% |
| 2026-03-27 | 8.48 | 8.66 | 8.41 | 8.61 | 8.54 | qfq | 33,706,557 | 288,011,861 | 0.94% |
| 2026-03-26 | 8.51 | 8.73 | 8.44 | 8.53 | 8.46 | qfq | 36,528,277 | 312,511,440 | -0.23% |
| 2026-03-25 | 8.50 | 8.60 | 8.15 | 8.55 | 8.48 | qfq | 42,765,785 | 359,217,013 | -0.58% |
| 2026-03-24 | 8.61 | 8.77 | 8.50 | 8.60 | 8.53 | qfq | 51,014,029 | 439,170,923 | -1.38% |
| 2026-03-23 | 8.50 | 9.00 | 8.48 | 8.72 | 8.65 | qfq | 103,393,371 | 908,692,518 | 5.83% |
| 2026-03-20 | 8.20 | 8.36 | 8.11 | 8.24 | 8.17 | qfq | 36,217,822 | 299,221,959 | -0.60% |
| 2026-03-19 | 8.33 | 8.43 | 8.22 | 8.29 | 8.22 | qfq | 37,908,352 | 315,125,991 | 0.48% |
| 2026-03-18 | 8.40 | 8.56 | 8.15 | 8.25 | 8.18 | qfq | 44,041,659 | 365,914,714 | -1.90% |
| 2026-03-17 | 8.68 | 8.75 | 8.38 | 8.41 | 8.34 | qfq | 44,911,366 | 383,163,591 | -3.33% |
| 2026-03-16 | 9.09 | 9.22 | 8.66 | 8.70 | 8.63 | qfq | 53,486,267 | 474,446,022 | -4.29% |
| 2026-03-13 | 9.21 | 9.30 | 9.08 | 9.09 | 9.02 | qfq | 44,972,902 | 412,895,000 | -1.09% |
| 2026-03-12 | 8.97 | 9.24 | 8.87 | 9.19 | 9.12 | qfq | 70,253,960 | 639,891,068 | 3.72% |
| 2026-03-11 | 8.58 | 8.91 | 8.39 | 8.86 | 8.79 | qfq | 53,041,356 | 459,673,100 | 3.02% |
| 2026-03-10 | 8.66 | 8.98 | 8.56 | 8.60 | 8.53 | qfq | 64,365,849 | 559,978,686 | -3.26% |
| 2026-03-09 | 9.10 | 9.25 | 8.86 | 8.89 | 8.82 | qfq | 103,811,265 | 940,970,129 | 1.72% |
| 2026-03-06 | 8.80 | 8.81 | 8.58 | 8.74 | 8.67 | qfq | 33,852,712 | 294,571,843 | -1.47% |
| 2026-03-05 | 9.02 | 9.05 | 8.77 | 8.87 | 8.80 | qfq | 50,046,094 | 444,884,843 | -2.85% |
| 2026-03-04 | 8.94 | 9.20 | 8.70 | 9.13 | 9.06 | qfq | 69,079,448 | 620,670,771 | 1.56% |
| 2026-03-03 | 9.07 | 9.23 | 8.79 | 8.99 | 8.92 | qfq | 90,762,871 | 817,476,912 | -0.11% |
| 2026-03-02 | 9.07 | 9.14 | 8.86 | 9.00 | 8.93 | qfq | 52,160,739 | 468,995,473 | 0.90% |
| 2026-02-27 | 8.72 | 9.00 | 8.67 | 8.92 | 8.85 | qfq | 28,992,053 | 256,922,886 | 2.18% |
| 2026-02-26 | 8.88 | 8.98 | 8.66 | 8.73 | 8.66 | qfq | 23,391,205 | 205,183,465 | -1.91% |
| 2026-02-25 | 8.77 | 9.06 | 8.73 | 8.90 | 8.83 | qfq | 42,276,103 | 377,008,584 | 1.02% |
| 2026-02-24 | 8.77 | 8.90 | 8.73 | 8.81 | 8.74 | qfq | 28,392,677 | 250,439,540 | 0.57% |
| 2026-02-13 | 8.80 | 8.91 | 8.60 | 8.76 | 8.69 | qfq | 35,516,029 | 312,585,557 | -0.45% |
| 2026-02-12 | 8.70 | 8.97 | 8.65 | 8.80 | 8.73 | qfq | 39,062,859 | 345,230,631 | 1.15% |
| 2026-02-11 | 8.66 | 8.82 | 8.56 | 8.70 | 8.63 | qfq | 40,148,030 | 349,916,379 | -0.46% |
| 2026-02-10 | 8.43 | 8.92 | 8.31 | 8.74 | 8.67 | qfq | 62,632,241 | 543,327,247 | 3.80% |
| 2026-02-09 | 8.37 | 8.48 | 8.35 | 8.42 | 8.35 | qfq | 23,941,752 | 201,587,319 | 0.60% |
| 2026-02-06 | 8.22 | 8.46 | 8.18 | 8.37 | 8.30 | qfq | 36,366,237 | 304,356,531 | 0.72% |
| 2026-02-05 | 8.56 | 8.56 | 8.24 | 8.31 | 8.24 | qfq | 42,573,783 | 355,719,435 | -3.93% |
| 2026-02-04 | 8.07 | 8.72 | 8.05 | 8.65 | 8.58 | qfq | 82,051,969 | 697,238,873 | 7.32% |
| 2026-02-03 | 8.09 | 8.14 | 7.96 | 8.06 | 8.00 | qfq | 24,147,871 | 194,156,668 | 0.75% |
| 2026-02-02 | 8.43 | 8.51 | 8.00 | 8.00 | 7.94 | qfq | 51,647,923 | 424,747,257 | -6.87% |
| 2026-01-30 | 8.70 | 8.88 | 8.50 | 8.59 | 8.52 | qfq | 49,313,076 | 427,354,039 | -0.35% |
| 2026-01-29 | 8.51 | 8.68 | 8.46 | 8.62 | 8.55 | qfq | 63,662,275 | 547,780,569 | 1.41% |
| 2026-01-28 | 8.11 | 8.55 | 8.10 | 8.50 | 8.43 | qfq | 58,959,915 | 494,522,155 | 4.68% |
| 2026-01-27 | 8.35 | 8.36 | 8.07 | 8.12 | 8.06 | qfq | 28,389,216 | 231,624,814 | -3.10% |
| 2026-01-26 | 8.28 | 8.42 | 8.23 | 8.38 | 8.31 | qfq | 33,819,583 | 282,105,025 | 1.58% |
| 2026-01-23 | 8.30 | 8.31 | 8.23 | 8.25 | 8.18 | qfq | 17,021,599 | 140,558,837 | -0.48% |
| 2026-01-22 | 8.24 | 8.32 | 8.17 | 8.29 | 8.22 | qfq | 21,472,898 | 177,261,223 | 0.61% |
| 2026-01-21 | 8.20 | 8.28 | 8.05 | 8.24 | 8.17 | qfq | 25,115,265 | 205,015,635 | 0.24% |
| 2026-01-20 | 8.14 | 8.24 | 8.08 | 8.22 | 8.15 | qfq | 25,594,791 | 208,697,154 | 0.86% |
| 2026-01-19 | 8.15 | 8.23 | 8.09 | 8.15 | 8.09 | qfq | 23,922,731 | 194,924,375 | 0.12% |
| 2026-01-16 | 8.28 | 8.32 | 8.09 | 8.14 | 8.08 | qfq | 21,834,508 | 178,320,554 | -1.45% |
| 2026-01-15 | 8.40 | 8.45 | 8.21 | 8.26 | 8.19 | qfq | 26,336,504 | 218,345,812 | -1.90% |
| 2026-01-14 | 8.53 | 8.85 | 8.33 | 8.42 | 8.35 | qfq | 50,102,816 | 429,097,915 | -1.52% |
| 2026-01-13 | 8.53 | 8.68 | 8.38 | 8.55 | 8.48 | qfq | 47,533,782 | 406,174,853 | 0.71% |
| 2026-01-12 | 8.42 | 8.68 | 8.41 | 8.49 | 8.42 | qfq | 44,785,523 | 383,241,877 | 0.95% |
| 2026-01-09 | 8.36 | 8.44 | 8.31 | 8.41 | 8.34 | qfq | 32,306,524 | 271,365,964 | 0.24% |
| 2026-01-08 | 8.49 | 8.49 | 8.27 | 8.39 | 8.32 | qfq | 40,990,743 | 343,350,464 | -0.12% |
| 2026-01-07 | 8.10 | 8.51 | 8.04 | 8.40 | 8.33 | qfq | 59,054,036 | 487,936,795 | 4.35% |
| 2026-01-06 | 7.96 | 8.06 | 7.95 | 8.05 | 7.99 | qfq | 17,754,431 | 142,302,437 | 1.13% |
| 2026-01-05 | 7.90 | 7.97 | 7.88 | 7.96 | 7.90 | qfq | 12,392,263 | 98,338,045 | 1.14% |
| 2025-12-31 | 7.90 | 7.94 | 7.86 | 7.87 | 7.81 | qfq | 9,184,420 | 72,472,660 | -0.63% |
| 2025-12-30 | 7.95 | 7.95 | 7.83 | 7.92 | 7.86 | qfq | 13,505,447 | 106,558,089 | 0.00% |
| 2025-12-29 | 7.97 | 8.05 | 7.90 | 7.92 | 7.86 | qfq | 14,605,660 | 116,267,649 | -0.75% |
| 2025-12-26 | 7.95 | 7.99 | 7.89 | 7.98 | 7.92 | qfq | 14,251,213 | 113,281,887 | 0.25% |
| 2025-12-25 | 7.96 | 7.98 | 7.93 | 7.96 | 7.90 | qfq | 8,892,273 | 70,718,121 | -0.13% |
| 2025-12-24 | 7.97 | 8.01 | 7.91 | 7.97 | 7.91 | qfq | 11,722,515 | 93,211,231 | -0.25% |
| 2025-12-23 | 8.00 | 8.03 | 7.97 | 7.99 | 7.93 | qfq | 9,350,531 | 74,745,912 | -0.25% |
| 2025-12-22 | 8.09 | 8.09 | 8.00 | 8.01 | 7.95 | qfq | 11,000,808 | 88,417,553 | -0.99% |
| 2025-12-19 | 8.03 | 8.09 | 7.98 | 8.09 | 8.03 | qfq | 12,991,123 | 104,532,564 | 0.25% |
| 2025-12-18 | 8.10 | 8.17 | 8.03 | 8.07 | 8.01 | qfq | 13,765,049 | 111,294,064 | 0.37% |
| 2025-12-17 | 8.14 | 8.19 | 7.96 | 8.04 | 7.98 | qfq | 14,703,047 | 118,417,592 | -1.23% |
| 2025-12-16 | 8.21 | 8.27 | 8.12 | 8.14 | 8.08 | qfq | 21,058,573 | 172,515,911 | -0.85% |
| 2025-12-15 | 8.00 | 8.29 | 7.99 | 8.21 | 8.14 | qfq | 27,315,182 | 224,482,742 | 2.37% |
| 2025-12-12 | 8.03 | 8.17 | 8.02 | 8.02 | 7.96 | qfq | 28,636,015 | 231,522,101 | -0.37% |
| 2025-12-11 | 8.01 | 8.18 | 7.99 | 8.05 | 7.99 | qfq | 31,385,477 | 254,349,249 | 0.63% |
| 2025-12-10 | 7.77 | 8.02 | 7.77 | 8.00 | 7.94 | qfq | 31,759,967 | 252,315,675 | 2.56% |
| 2025-12-09 | 7.82 | 7.85 | 7.73 | 7.80 | 7.74 | qfq | 17,544,841 | 136,573,121 | 0.00% |
| 2025-12-08 | 7.86 | 7.87 | 7.78 | 7.80 | 7.74 | qfq | 14,612,547 | 114,135,975 | -1.02% |
| 2025-12-05 | 7.90 | 7.90 | 7.81 | 7.88 | 7.82 | qfq | 12,370,547 | 97,142,499 | -0.38% |
| 2025-12-04 | 7.90 | 7.92 | 7.82 | 7.91 | 7.85 | qfq | 10,676,525 | 84,033,947 | 0.13% |
| 2025-12-03 | 8.00 | 8.03 | 7.89 | 7.90 | 7.84 | qfq | 19,380,270 | 154,026,442 | -0.88% |
| 2025-12-02 | 8.05 | 8.07 | 7.92 | 7.97 | 7.91 | qfq | 12,238,194 | 97,420,723 | -0.87% |
| 2025-12-01 | 7.84 | 8.08 | 7.83 | 8.04 | 7.98 | qfq | 27,241,866 | 217,515,202 | 2.94% |
| 2025-11-28 | 7.74 | 7.82 | 7.74 | 7.81 | 7.75 | qfq | 13,826,290 | 107,627,294 | 0.51% |
| 2025-11-27 | 7.76 | 7.80 | 7.72 | 7.77 | 7.71 | qfq | 10,156,695 | 78,945,709 | 0.39% |
| 2025-11-26 | 7.82 | 7.85 | 7.73 | 7.74 | 7.68 | qfq | 17,324,736 | 135,188,119 | -1.28% |
| 2025-11-25 | 7.79 | 7.87 | 7.76 | 7.84 | 7.78 | qfq | 12,214,943 | 95,694,624 | 0.77% |
| 2025-11-24 | 7.84 | 7.86 | 7.73 | 7.78 | 7.72 | qfq | 15,266,026 | 118,905,081 | -0.26% |
| 2025-11-21 | 8.01 | 8.01 | 7.80 | 7.80 | 7.74 | qfq | 25,967,369 | 204,321,644 | -2.62% |
| 2025-11-20 | 8.09 | 8.10 | 8.01 | 8.01 | 7.95 | qfq | 16,814,322 | 135,383,462 | -1.11% |
| 2025-11-19 | 8.14 | 8.14 | 8.04 | 8.10 | 8.04 | qfq | 18,560,694 | 150,284,088 | -0.61% |
| 2025-11-18 | 8.42 | 8.43 | 8.09 | 8.15 | 8.09 | qfq | 41,651,347 | 343,304,803 | -3.89% |
| 2025-11-17 | 8.37 | 8.53 | 8.33 | 8.48 | 8.41 | qfq | 31,186,318 | 263,570,957 | 1.44% |
| 2025-11-14 | 8.39 | 8.46 | 8.34 | 8.36 | 8.29 | qfq | 24,028,974 | 201,403,476 | -0.83% |
| 2025-11-13 | 8.38 | 8.44 | 8.34 | 8.43 | 8.36 | qfq | 22,755,622 | 191,000,427 | 0.48% |
| 2025-11-12 | 8.46 | 8.51 | 8.38 | 8.39 | 8.32 | qfq | 24,139,807 | 203,212,910 | -1.18% |
| 2025-11-11 | 8.66 | 8.67 | 8.41 | 8.49 | 8.42 | qfq | 42,712,736 | 362,440,666 | -1.74% |
| 2025-11-10 | 8.63 | 8.73 | 8.56 | 8.64 | 8.57 | qfq | 33,879,047 | 293,444,354 | 0.12% |
| 2025-11-07 | 8.69 | 8.80 | 8.58 | 8.63 | 8.56 | qfq | 37,580,523 | 325,163,749 | -1.03% |
| 2025-11-06 | 8.80 | 8.83 | 8.66 | 8.72 | 8.65 | qfq | 52,117,592 | 456,360,285 | -0.46% |
| 2025-11-05 | 8.59 | 8.82 | 8.52 | 8.76 | 8.69 | qfq | 48,052,643 | 418,084,973 | 1.51% |
| 2025-11-04 | 8.55 | 8.70 | 8.51 | 8.63 | 8.56 | qfq | 36,329,207 | 312,765,279 | 0.82% |
| 2025-11-03 | 8.50 | 8.65 | 8.50 | 8.56 | 8.49 | qfq | 39,594,391 | 339,575,857 | 0.71% |
| 2025-10-31 | 8.54 | 8.64 | 8.46 | 8.50 | 8.43 | qfq | 31,057,064 | 264,183,843 | -0.93% |
| 2025-10-30 | 8.63 | 8.75 | 8.57 | 8.58 | 8.51 | qfq | 49,741,594 | 429,333,783 | -1.72% |
| 2025-10-29 | 8.47 | 8.89 | 8.41 | 8.73 | 8.66 | qfq | 62,085,858 | 534,659,004 | 2.83% |
| 2025-10-28 | 8.46 | 8.56 | 8.40 | 8.49 | 8.42 | qfq | 39,959,115 | 337,969,260 | -0.70% |
| 2025-10-27 | 8.60 | 8.67 | 8.37 | 8.55 | 8.48 | qfq | 51,693,324 | 440,935,217 | -1.38% |
| 2025-10-24 | 8.70 | 8.79 | 8.57 | 8.67 | 8.60 | qfq | 72,220,211 | 622,939,462 | -2.25% |
| 2025-10-23 | 8.65 | 9.12 | 8.60 | 8.87 | 8.80 | qfq | 105,021,000 | 935,601,099 | 3.62% |
| 2025-10-22 | 8.80 | 8.89 | 8.54 | 8.56 | 8.49 | qfq | 70,853,692 | 615,400,811 | -5.20% |
| 2025-10-21 | 9.02 | 9.18 | 8.66 | 9.03 | 8.96 | qfq | 109,007,000 | 967,698,268 | -0.88% |
| 2025-10-20 | 8.50 | 9.19 | 8.48 | 9.11 | 9.04 | qfq | 130,282,599 | 1,148,798,682 | 9.10% |
| 2025-10-17 | 8.40 | 8.58 | 8.34 | 8.35 | 8.28 | qfq | 76,873,844 | 649,431,921 | -0.24% |
| 2025-10-16 | 8.23 | 8.41 | 8.21 | 8.37 | 8.30 | qfq | 60,102,334 | 500,181,661 | 1.33% |
| 2025-10-15 | 8.29 | 8.32 | 8.21 | 8.26 | 8.19 | qfq | 37,454,261 | 309,740,265 | 0.00% |
| 2025-10-14 | 8.12 | 8.32 | 8.12 | 8.26 | 8.19 | qfq | 49,507,012 | 407,865,275 | 1.35% |
| 2025-10-13 | 8.19 | 8.19 | 8.03 | 8.15 | 8.09 | qfq | 35,121,109 | 284,679,441 | -1.21% |
| 2025-10-10 | 8.08 | 8.30 | 8.00 | 8.25 | 8.18 | qfq | 51,453,239 | 423,125,704 | 1.98% |
| 2025-10-09 | 7.88 | 8.09 | 7.86 | 8.09 | 8.03 | qfq | 39,867,551 | 318,012,572 | 2.66% |
| 2025-09-30 | 7.86 | 7.92 | 7.82 | 7.88 | 7.82 | qfq | 28,827,881 | 226,891,999 | -0.76% |
| 2025-09-29 | 8.10 | 8.11 | 7.83 | 7.94 | 7.88 | qfq | 56,346,603 | 445,636,483 | -3.41% |
| 2025-09-26 | 8.40 | 8.50 | 8.19 | 8.22 | 8.15 | qfq | 104,493,970 | 871,550,070 | 3.27% |
| 2025-09-25 | 7.93 | 7.98 | 7.85 | 7.96 | 7.90 | qfq | 16,030,659 | 126,762,449 | 0.25% |
| 2025-09-24 | 7.88 | 7.95 | 7.84 | 7.94 | 7.88 | qfq | 18,601,742 | 146,900,098 | 0.25% |
| 2025-09-23 | 7.98 | 7.98 | 7.80 | 7.92 | 7.86 | qfq | 25,172,977 | 198,575,093 | -0.38% |
| 2025-09-22 | 8.10 | 8.13 | 7.93 | 7.95 | 7.89 | qfq | 25,748,947 | 205,879,673 | -1.49% |
| 2025-09-19 | 7.90 | 8.07 | 7.90 | 8.07 | 8.01 | qfq | 32,396,603 | 259,260,647 | 2.28% |
| 2025-09-18 | 8.08 | 8.08 | 7.86 | 7.89 | 7.83 | qfq | 33,021,030 | 262,822,999 | -2.59% |
| 2025-09-17 | 8.04 | 8.20 | 7.94 | 8.10 | 8.04 | qfq | 35,328,273 | 286,451,954 | 0.50% |
| 2025-09-16 | 8.16 | 8.24 | 8.01 | 8.06 | 8.00 | qfq | 36,746,904 | 298,144,983 | 0.37% |
| 2025-09-15 | 7.93 | 8.03 | 7.85 | 8.03 | 7.97 | qfq | 28,154,088 | 224,130,359 | 1.52% |
| 2025-09-12 | 7.84 | 7.97 | 7.80 | 7.91 | 7.85 | qfq | 25,582,555 | 201,803,879 | 0.89% |
| 2025-09-11 | 7.84 | 7.84 | 7.75 | 7.84 | 7.78 | qfq | 16,722,720 | 130,494,974 | 0.38% |
| 2025-09-10 | 7.84 | 7.84 | 7.77 | 7.81 | 7.75 | qfq | 9,482,934 | 73,945,304 | -0.26% |
| 2025-09-09 | 7.84 | 7.87 | 7.79 | 7.83 | 7.77 | qfq | 15,620,060 | 122,320,773 | 0.00% |
| 2025-09-08 | 7.77 | 7.84 | 7.71 | 7.83 | 7.77 | qfq | 17,956,935 | 139,889,940 | 0.51% |
| 2025-09-05 | 7.67 | 7.81 | 7.60 | 7.79 | 7.73 | qfq | 26,748,515 | 205,766,676 | 1.56% |
| 2025-09-04 | 7.66 | 7.68 | 7.61 | 7.67 | 7.61 | qfq | 16,334,080 | 124,818,487 | 0.13% |
| 2025-09-03 | 7.82 | 7.84 | 7.65 | 7.66 | 7.60 | qfq | 18,807,988 | 145,085,073 | -2.05% |
| 2025-09-02 | 7.78 | 7.83 | 7.73 | 7.82 | 7.76 | qfq | 19,445,166 | 151,403,279 | 0.77% |
| 2025-09-01 | 7.80 | 7.85 | 7.72 | 7.76 | 7.70 | qfq | 21,015,144 | 163,420,580 | -0.51% |
| 2025-08-29 | 7.82 | 7.92 | 7.79 | 7.80 | 7.74 | qfq | 25,589,683 | 200,932,695 | -0.64% |
| 2025-08-28 | 7.90 | 7.90 | 7.73 | 7.85 | 7.79 | qfq | 36,038,504 | 281,963,063 | -0.88% |
| 2025-08-27 | 8.16 | 8.17 | 7.91 | 7.92 | 7.86 | qfq | 47,509,875 | 381,498,846 | -2.94% |
| 2025-08-26 | 8.26 | 8.27 | 8.16 | 8.16 | 8.10 | qfq | 31,999,632 | 262,926,976 | -1.09% |
| 2025-08-25 | 8.15 | 8.30 | 8.07 | 8.25 | 8.18 | qfq | 48,999,493 | 401,226,427 | 1.98% |
| 2025-08-22 | 8.12 | 8.12 | 8.03 | 8.09 | 8.03 | qfq | 25,990,846 | 209,532,627 | -0.49% |
| 2025-08-21 | 8.09 | 8.14 | 8.07 | 8.13 | 8.07 | qfq | 20,621,290 | 167,268,155 | 0.49% |
| 2025-08-20 | 8.11 | 8.12 | 8.02 | 8.09 | 8.03 | qfq | 23,321,839 | 188,124,207 | -0.49% |
| 2025-08-19 | 8.12 | 8.16 | 8.08 | 8.13 | 8.07 | qfq | 21,704,387 | 176,088,438 | -0.12% |
| 2025-08-18 | 8.26 | 8.29 | 8.10 | 8.14 | 8.08 | qfq | 38,080,525 | 310,373,476 | -0.73% |
| 2025-08-15 | 8.06 | 8.20 | 8.04 | 8.20 | 8.13 | qfq | 21,279,831 | 173,662,356 | 1.36% |
| 2025-08-14 | 8.29 | 8.32 | 8.08 | 8.09 | 8.03 | qfq | 34,390,740 | 281,400,747 | -2.88% |
| 2025-08-13 | 8.38 | 8.42 | 8.28 | 8.33 | 8.26 | qfq | 30,176,999 | 251,392,513 | -1.07% |
| 2025-08-12 | 8.28 | 8.45 | 8.23 | 8.42 | 8.35 | qfq | 38,206,449 | 318,953,810 | 2.31% |
| 2025-08-11 | 8.27 | 8.35 | 8.17 | 8.23 | 8.16 | qfq | 29,471,430 | 242,327,254 | -0.48% |
| 2025-08-08 | 8.29 | 8.32 | 8.21 | 8.27 | 8.20 | qfq | 18,015,216 | 148,876,393 | -0.36% |
| 2025-08-07 | 8.36 | 8.40 | 8.23 | 8.30 | 8.23 | qfq | 33,329,438 | 277,068,936 | -1.66% |
| 2025-08-06 | 8.24 | 8.46 | 8.23 | 8.44 | 8.37 | qfq | 42,117,066 | 353,536,053 | 2.30% |
| 2025-08-05 | 8.11 | 8.30 | 8.06 | 8.25 | 8.18 | qfq | 27,291,535 | 222,364,750 | 1.73% |
| 2025-08-04 | 8.04 | 8.11 | 7.96 | 8.11 | 8.05 | qfq | 23,107,013 | 185,800,905 | 0.50% |
| 2025-08-01 | 7.93 | 8.18 | 7.92 | 8.07 | 8.01 | qfq | 36,451,600 | 293,741,398 | 1.77% |
| 2025-07-31 | 8.15 | 8.21 | 7.85 | 7.93 | 7.87 | qfq | 66,864,031 | 532,588,684 | -4.57% |
| 2025-07-30 | 8.41 | 8.48 | 8.28 | 8.31 | 8.24 | qfq | 49,547,839 | 414,222,599 | 0.12% |
| 2025-07-29 | 8.38 | 8.38 | 8.12 | 8.30 | 8.23 | qfq | 52,744,789 | 435,182,576 | -0.84% |
| 2025-07-28 | 8.50 | 8.74 | 8.33 | 8.37 | 8.30 | qfq | 67,164,844 | 568,605,881 | -5.10% |
| 2025-07-25 | 9.08 | 9.25 | 8.78 | 8.82 | 8.75 | qfq | 76,361,570 | 685,198,182 | -2.65% |
| 2025-07-24 | 8.70 | 9.10 | 8.62 | 9.06 | 8.99 | qfq | 93,490,444 | 833,682,816 | 4.26% |
| 2025-07-23 | 8.99 | 9.19 | 8.64 | 8.69 | 8.62 | qfq | 165,530,342 | 1,470,175,808 | -0.91% |
| 2025-07-22 | 8.05 | 8.78 | 7.97 | 8.77 | 8.70 | qfq | 217,613,885 | 1,848,862,699 | 9.90% |
| 2025-07-21 | 7.60 | 8.07 | 7.59 | 7.98 | 7.92 | qfq | 86,553,963 | 684,265,873 | 5.70% |
| 2025-07-18 | 7.60 | 7.74 | 7.53 | 7.55 | 7.49 | qfq | 23,433,848 | 178,063,316 | 0.80% |
| 2025-07-17 | 7.48 | 7.54 | 7.48 | 7.49 | 7.43 | qfq | 11,366,801 | 85,350,102 | 0.40% |
| 2025-07-16 | 7.53 | 7.54 | 7.43 | 7.46 | 7.40 | qfq | 17,131,200 | 128,131,061 | -1.06% |
| 2025-07-15 | 7.70 | 7.72 | 7.49 | 7.54 | 7.48 | qfq | 30,076,049 | 227,578,582 | -2.84% |
| 2025-07-14 | 7.81 | 7.84 | 7.70 | 7.76 | 7.70 | qfq | 21,734,708 | 169,036,230 | -0.51% |
| 2025-07-11 | 7.71 | 7.83 | 7.69 | 7.80 | 7.74 | qfq | 34,080,408 | 265,466,084 | 1.17% |
| 2025-07-10 | 7.61 | 7.73 | 7.60 | 7.71 | 7.65 | qfq | 29,415,320 | 225,603,335 | 1.18% |
| 2025-07-09 | 7.52 | 7.64 | 7.52 | 7.62 | 7.56 | qfq | 23,035,655 | 174,804,114 | 1.33% |
| 2025-07-08 | 7.50 | 7.54 | 7.48 | 7.52 | 7.46 | qfq | 11,674,629 | 87,711,240 | 0.13% |
| 2025-07-07 | 7.49 | 7.52 | 7.45 | 7.51 | 7.45 | qfq | 8,376,792 | 62,777,795 | 0.27% |
| 2025-07-04 | 7.51 | 7.57 | 7.49 | 7.49 | 7.43 | qfq | 18,567,285 | 139,871,150 | -0.27% |
| 2025-07-03 | 7.52 | 7.53 | 7.45 | 7.51 | 7.45 | qfq | 15,552,006 | 116,485,033 | 0.13% |
| 2025-07-02 | 7.43 | 7.52 | 7.41 | 7.50 | 7.44 | qfq | 21,824,929 | 163,032,715 | 1.21% |
| 2025-07-01 | 7.41 | 7.43 | 7.35 | 7.41 | 7.35 | qfq | 11,915,543 | 88,037,328 | 0.00% |
| 2025-06-30 | 7.45 | 7.45 | 7.38 | 7.41 | 7.35 | qfq | 13,607,442 | 100,798,932 | -0.27% |
| 2025-06-27 | 7.45 | 7.52 | 7.41 | 7.43 | 7.37 | qfq | 16,759,213 | 124,798,702 | 0.54% |
| 2025-06-26 | 7.35 | 7.47 | 7.35 | 7.39 | 7.33 | qfq | 19,358,480 | 143,510,988 | 0.68% |
| 2025-06-25 | 7.31 | 7.35 | 7.27 | 7.34 | 7.28 | qfq | 17,374,048 | 126,942,341 | 0.14% |
| 2025-06-24 | 7.30 | 7.33 | 7.22 | 7.33 | 7.27 | qfq | 19,135,711 | 139,761,220 | 0.41% |
| 2025-06-23 | 7.29 | 7.36 | 7.25 | 7.30 | 7.24 | qfq | 18,142,157 | 132,179,602 | 0.14% |
| 2025-06-20 | 7.43 | 7.48 | 7.27 | 7.29 | 7.23 | qfq | 20,247,147 | 149,155,194 | -1.88% |
| 2025-06-19 | 7.53 | 7.54 | 7.41 | 7.43 | 7.37 | qfq | 12,693,956 | 94,784,644 | -1.59% |
| 2025-06-18 | 7.57 | 7.57 | 7.50 | 7.55 | 7.49 | qfq | 12,441,567 | 93,624,900 | -0.26% |
| 2025-06-17 | 7.58 | 7.59 | 7.53 | 7.57 | 7.51 | qfq | 16,018,745 | 121,087,682 | -0.39% |
| 2025-06-16 | 7.61 | 7.65 | 7.56 | 7.60 | 7.54 | qfq | 16,795,651 | 127,441,706 | -0.26% |
| 2025-06-13 | 7.64 | 7.67 | 7.61 | 7.62 | 7.56 | qfq | 14,545,605 | 111,082,454 | -0.13% |
| 2025-06-12 | 7.70 | 7.70 | 7.61 | 7.63 | 7.57 | qfq | 17,140,394 | 130,917,066 | -0.78% |
| 2025-06-11 | 7.69 | 7.72 | 7.67 | 7.69 | 7.63 | qfq | 16,717,653 | 128,722,747 | 0.00% |
| 2025-06-10 | 7.80 | 7.81 | 7.63 | 7.69 | 7.63 | qfq | 26,871,440 | 207,076,936 | -1.41% |
| 2025-06-09 | 7.87 | 7.88 | 7.76 | 7.80 | 7.74 | qfq | 32,151,235 | 251,455,881 | -8.02% |
| 2025-06-06 | 8.55 | 8.67 | 8.43 | 8.48 | 7.85 | qfq | 44,835,897 | 383,007,156 | -0.47% |
| 2025-06-05 | 8.52 | 8.57 | 8.46 | 8.52 | 7.88 | qfq | 15,921,700 | 135,346,539 | -0.12% |
| 2025-06-04 | 8.45 | 8.55 | 8.43 | 8.53 | 7.89 | qfq | 17,119,811 | 145,368,835 | 1.19% |
| 2025-06-03 | 8.40 | 8.47 | 8.35 | 8.43 | 7.80 | qfq | 11,478,855 | 96,442,638 | 0.36% |
| 2025-05-30 | 8.50 | 8.52 | 8.39 | 8.40 | 7.77 | qfq | 13,069,269 | 110,201,867 | -1.29% |
| 2025-05-29 | 8.45 | 8.53 | 8.43 | 8.51 | 7.87 | qfq | 22,509,067 | 191,261,353 | 1.55% |
| 2025-05-28 | 8.28 | 8.39 | 8.24 | 8.38 | 7.75 | qfq | 14,839,842 | 123,598,289 | 1.21% |
| 2025-05-27 | 8.35 | 8.35 | 8.22 | 8.28 | 7.66 | qfq | 16,162,819 | 133,553,101 | -0.72% |
| 2025-05-26 | 8.42 | 8.44 | 8.33 | 8.34 | 7.72 | qfq | 11,332,239 | 94,857,550 | -1.07% |
| 2025-05-23 | 8.43 | 8.50 | 8.41 | 8.43 | 7.80 | qfq | 12,505,500 | 105,741,601 | 0.00% |
| 2025-05-22 | 8.47 | 8.48 | 8.40 | 8.43 | 7.80 | qfq | 11,336,300 | 95,657,809 | -0.47% |
| 2025-05-21 | 8.36 | 8.48 | 8.34 | 8.47 | 7.84 | qfq | 24,769,281 | 209,230,624 | 1.56% |
| 2025-05-20 | 8.30 | 8.37 | 8.27 | 8.34 | 7.72 | qfq | 12,965,989 | 108,015,973 | 0.48% |
| 2025-05-19 | 8.29 | 8.33 | 8.26 | 8.30 | 7.68 | qfq | 9,155,789 | 75,919,413 | 0.24% |
| 2025-05-16 | 8.37 | 8.38 | 8.28 | 8.28 | 7.66 | qfq | 15,505,534 | 128,840,424 | -1.08% |
| 2025-05-15 | 8.45 | 8.50 | 8.36 | 8.37 | 7.75 | qfq | 16,898,705 | 142,348,474 | -0.95% |
| 2025-05-14 | 8.31 | 8.45 | 8.27 | 8.45 | 7.82 | qfq | 22,764,330 | 190,659,768 | 1.68% |
| 2025-05-13 | 8.32 | 8.38 | 8.31 | 8.31 | 7.69 | qfq | 13,895,157 | 115,827,480 | 0.12% |
| 2025-05-12 | 8.30 | 8.33 | 8.25 | 8.30 | 7.68 | qfq | 10,100,485 | 83,618,886 | 0.12% |
| 2025-05-09 | 8.33 | 8.34 | 8.29 | 8.29 | 7.67 | qfq | 11,077,546 | 92,026,153 | -0.24% |
| 2025-05-08 | 8.35 | 8.37 | 8.26 | 8.31 | 7.69 | qfq | 15,672,333 | 130,587,041 | -0.24% |
| 2025-05-07 | 8.35 | 8.40 | 8.30 | 8.33 | 7.71 | qfq | 12,758,633 | 106,314,650 | 0.12% |
| 2025-05-06 | 8.24 | 8.33 | 8.23 | 8.32 | 7.70 | qfq | 14,307,847 | 118,494,937 | 1.22% |
| 2025-04-30 | 8.29 | 8.34 | 8.22 | 8.22 | 7.61 | qfq | 14,084,313 | 116,508,611 | -0.96% |
| 2025-04-29 | 8.15 | 8.40 | 8.09 | 8.30 | 7.68 | qfq | 26,193,303 | 216,663,241 | -1.07% |
| 2025-04-28 | 8.34 | 8.48 | 8.23 | 8.39 | 7.76 | qfq | 24,696,475 | 206,180,018 | 0.12% |
| 2025-04-25 | 8.40 | 8.43 | 8.32 | 8.38 | 7.75 | qfq | 13,420,443 | 112,525,449 | -0.48% |
| 2025-04-24 | 8.41 | 8.47 | 8.38 | 8.42 | 7.79 | qfq | 9,488,564 | 79,994,755 | 0.24% |
| 2025-04-23 | 8.45 | 8.48 | 8.39 | 8.40 | 7.77 | qfq | 10,563,028 | 88,932,838 | -0.36% |
| 2025-04-22 | 8.43 | 8.48 | 8.42 | 8.43 | 7.80 | qfq | 8,717,182 | 73,633,631 | -0.24% |
| 2025-04-21 | 8.47 | 8.48 | 8.42 | 8.45 | 7.82 | qfq | 10,068,560 | 85,097,014 | -0.24% |
| 2025-04-18 | 8.50 | 8.51 | 8.45 | 8.47 | 7.84 | qfq | 7,733,960 | 65,528,226 | -0.24% |
| 2025-04-17 | 8.54 | 8.56 | 8.49 | 8.49 | 7.86 | qfq | 10,036,606 | 85,484,434 | -0.82% |
| 2025-04-16 | 8.54 | 8.58 | 8.48 | 8.56 | 7.92 | qfq | 11,566,305 | 98,591,807 | 0.00% |
| 2025-04-15 | 8.50 | 8.56 | 8.45 | 8.56 | 7.92 | qfq | 11,070,768 | 94,201,701 | 0.23% |
| 2025-04-14 | 8.45 | 8.58 | 8.42 | 8.54 | 7.90 | qfq | 18,304,697 | 155,317,021 | 1.30% |
| 2025-04-11 | 8.30 | 8.48 | 8.30 | 8.43 | 7.80 | qfq | 16,409,938 | 137,858,238 | 0.60% |
| 2025-04-10 | 8.39 | 8.45 | 8.34 | 8.38 | 7.75 | qfq | 20,777,900 | 174,094,485 | 0.48% |
| 2025-04-09 | 8.33 | 8.36 | 8.13 | 8.34 | 7.72 | qfq | 19,864,498 | 164,223,301 | -0.36% |
| 2025-04-08 | 8.15 | 8.45 | 8.15 | 8.37 | 7.75 | qfq | 27,322,514 | 227,957,021 | 3.33% |
| 2025-04-07 | 8.55 | 8.55 | 7.98 | 8.10 | 7.50 | qfq | 37,803,404 | 312,087,136 | -7.22% |
| 2025-04-03 | 8.72 | 8.76 | 8.67 | 8.73 | 8.08 | qfq | 10,159,020 | 88,543,189 | 0.00% |
| 2025-04-02 | 8.71 | 8.79 | 8.69 | 8.73 | 8.08 | qfq | 12,391,408 | 108,339,318 | 0.23% |
| 2025-04-01 | 8.60 | 8.72 | 8.60 | 8.71 | 8.06 | qfq | 16,269,894 | 141,303,267 | 1.28% |
| 2025-03-31 | 8.62 | 8.71 | 8.56 | 8.60 | 7.96 | qfq | 15,293,153 | 131,818,129 | -0.81% |
| 2025-03-28 | 8.80 | 8.80 | 8.64 | 8.67 | 8.02 | qfq | 20,902,724 | 181,754,997 | -1.37% |
| 2025-03-27 | 8.85 | 8.87 | 8.76 | 8.79 | 8.13 | qfq | 16,893,913 | 148,699,651 | -0.57% |
| 2025-03-26 | 8.83 | 8.90 | 8.79 | 8.84 | 8.18 | qfq | 21,781,300 | 192,867,009 | -0.11% |
| 2025-03-25 | 8.76 | 8.86 | 8.71 | 8.85 | 8.19 | qfq | 26,784,331 | 235,600,085 | 1.37% |
| 2025-03-24 | 8.90 | 8.97 | 8.65 | 8.73 | 8.08 | qfq | 28,935,514 | 253,652,356 | -1.36% |
| 2025-03-21 | 8.99 | 9.02 | 8.80 | 8.85 | 8.19 | qfq | 31,793,377 | 282,494,799 | -1.45% |
| 2025-03-20 | 8.99 | 9.10 | 8.95 | 8.98 | 8.31 | qfq | 26,232,329 | 236,317,225 | -0.11% |
| 2025-03-19 | 9.00 | 9.04 | 8.95 | 8.99 | 8.32 | qfq | 22,572,151 | 202,835,030 | -0.44% |
| 2025-03-18 | 9.03 | 9.06 | 8.95 | 9.03 | 8.36 | qfq | 18,319,682 | 165,180,569 | -0.11% |
| 2025-03-17 | 9.03 | 9.08 | 8.98 | 9.04 | 8.37 | qfq | 18,563,627 | 167,845,775 | 0.11% |
| 2025-03-14 | 9.00 | 9.04 | 8.92 | 9.03 | 8.36 | qfq | 32,033,287 | 287,705,766 | -0.11% |
| 2025-03-13 | 8.77 | 9.06 | 8.76 | 9.04 | 8.37 | qfq | 51,381,944 | 460,503,380 | 3.43% |
| 2025-03-12 | 8.82 | 8.85 | 8.73 | 8.74 | 8.09 | qfq | 12,891,229 | 112,893,563 | -0.91% |
| 2025-03-11 | 8.79 | 8.86 | 8.72 | 8.82 | 8.16 | qfq | 21,100,747 | 185,441,192 | 0.00% |
| 2025-03-10 | 8.61 | 8.83 | 8.59 | 8.82 | 8.16 | qfq | 34,179,488 | 299,200,699 | 2.68% |
| 2025-03-07 | 8.51 | 8.65 | 8.47 | 8.59 | 7.95 | qfq | 20,399,573 | 175,206,227 | 0.82% |
| 2025-03-06 | 8.40 | 8.54 | 8.38 | 8.52 | 7.88 | qfq | 18,635,867 | 158,016,661 | 1.67% |
| 2025-03-05 | 8.45 | 8.46 | 8.33 | 8.38 | 7.75 | qfq | 17,810,798 | 149,204,558 | -0.95% |
| 2025-03-04 | 8.56 | 8.56 | 8.45 | 8.46 | 7.83 | qfq | 20,500,703 | 173,875,297 | -1.28% |
| 2025-03-03 | 8.55 | 8.65 | 8.55 | 8.57 | 7.93 | qfq | 13,241,028 | 113,836,295 | 0.35% |
| 2025-02-28 | 8.70 | 8.72 | 8.54 | 8.54 | 7.90 | qfq | 30,697,438 | 264,211,423 | -1.61% |
| 2025-02-27 | 8.74 | 8.75 | 8.66 | 8.68 | 8.03 | qfq | 13,554,084 | 117,788,362 | -0.57% |
| 2025-02-26 | 8.67 | 8.79 | 8.65 | 8.73 | 8.08 | qfq | 21,202,313 | 184,562,795 | 0.81% |
| 2025-02-25 | 8.72 | 8.81 | 8.60 | 8.66 | 8.01 | qfq | 21,366,238 | 186,172,102 | -0.80% |
| 2025-02-24 | 8.70 | 8.74 | 8.62 | 8.73 | 8.08 | qfq | 21,347,056 | 185,469,390 | 0.00% |
| 2025-02-21 | 8.73 | 8.79 | 8.69 | 8.73 | 8.08 | qfq | 18,859,812 | 164,528,939 | -0.23% |
| 2025-02-20 | 8.82 | 8.84 | 8.73 | 8.75 | 8.10 | qfq | 19,211,145 | 168,614,006 | -0.79% |
| 2025-02-19 | 8.92 | 8.92 | 8.79 | 8.82 | 8.16 | qfq | 27,160,738 | 240,205,051 | -1.34% |
| 2025-02-18 | 8.98 | 9.01 | 8.91 | 8.94 | 8.27 | qfq | 17,639,142 | 158,058,902 | -0.45% |
| 2025-02-17 | 9.00 | 9.02 | 8.95 | 8.98 | 8.31 | qfq | 17,046,406 | 153,014,670 | -0.22% |
| 2025-02-14 | 9.05 | 9.07 | 8.97 | 9.00 | 8.33 | qfq | 16,822,409 | 151,451,787 | -0.55% |
| 2025-02-13 | 9.05 | 9.16 | 9.05 | 9.05 | 8.37 | qfq | 23,283,380 | 212,005,526 | 0.00% |
| 2025-02-12 | 9.03 | 9.06 | 8.98 | 9.05 | 8.37 | qfq | 13,102,235 | 118,138,527 | 0.22% |
| 2025-02-11 | 9.04 | 9.08 | 9.01 | 9.03 | 8.36 | qfq | 16,275,846 | 147,124,238 | -0.11% |
| 2025-02-10 | 9.14 | 9.14 | 9.03 | 9.04 | 8.37 | qfq | 19,009,060 | 172,207,224 | -0.99% |
| 2025-02-07 | 9.05 | 9.19 | 9.00 | 9.13 | 8.45 | qfq | 25,320,533 | 230,785,850 | 0.88% |
| 2025-02-06 | 8.99 | 9.06 | 8.94 | 9.05 | 8.37 | qfq | 14,148,303 | 127,289,438 | 0.78% |
| 2025-02-05 | 9.06 | 9.08 | 8.90 | 8.98 | 8.31 | qfq | 19,190,506 | 171,668,442 | -0.55% |
| 2025-01-27 | 9.06 | 9.11 | 9.01 | 9.03 | 8.36 | qfq | 18,984,046 | 172,042,984 | 0.00% |
| 2025-01-24 | 8.94 | 9.06 | 8.89 | 9.03 | 8.36 | qfq | 17,853,451 | 160,290,205 | 1.01% |
| 2025-01-23 | 9.00 | 9.08 | 8.93 | 8.94 | 8.27 | qfq | 20,963,290 | 188,890,164 | -0.33% |
| 2025-01-22 | 8.94 | 8.98 | 8.81 | 8.97 | 8.30 | qfq | 20,901,436 | 185,744,671 | 0.45% |
| 2025-01-21 | 9.02 | 9.03 | 8.88 | 8.93 | 8.26 | qfq | 17,506,151 | 156,197,205 | -0.67% |
| 2025-01-20 | 9.09 | 9.09 | 8.97 | 8.99 | 8.32 | qfq | 19,955,361 | 180,133,414 | -0.77% |
| 2025-01-17 | 9.07 | 9.18 | 9.01 | 9.06 | 8.38 | qfq | 19,183,051 | 173,767,456 | -0.11% |
| 2025-01-16 | 9.02 | 9.22 | 9.02 | 9.07 | 8.39 | qfq | 31,773,756 | 289,877,740 | 0.89% |
| 2025-01-15 | 9.07 | 9.08 | 8.95 | 8.99 | 8.32 | qfq | 19,996,183 | 179,810,099 | -0.88% |
| 2025-01-14 | 8.95 | 9.07 | 8.88 | 9.07 | 8.39 | qfq | 22,539,133 | 202,994,724 | 1.68% |
| 2025-01-13 | 8.93 | 9.09 | 8.87 | 8.92 | 8.25 | qfq | 18,447,688 | 164,836,890 | -0.67% |
| 2025-01-10 | 9.00 | 9.10 | 8.87 | 8.98 | 8.31 | qfq | 25,863,560 | 232,281,280 | -0.77% |
| 2025-01-09 | 9.17 | 9.21 | 9.00 | 9.05 | 8.37 | qfq | 21,537,010 | 195,532,242 | -1.84% |
| 2025-01-08 | 9.28 | 9.33 | 9.12 | 9.22 | 8.53 | qfq | 19,128,921 | 176,402,726 | -1.18% |
| 2025-01-07 | 9.50 | 9.50 | 9.21 | 9.33 | 8.63 | qfq | 26,878,301 | 250,423,354 | -1.79% |
| 2025-01-06 | 9.56 | 9.69 | 9.38 | 9.50 | 8.79 | qfq | 23,892,063 | 227,215,214 | -0.63% |
| 2025-01-03 | 9.65 | 9.80 | 9.54 | 9.56 | 8.85 | qfq | 28,718,906 | 277,269,839 | -0.83% |
| 2025-01-02 | 10.12 | 10.13 | 9.60 | 9.64 | 8.92 | qfq | 38,871,600 | 381,940,397 | -3.79% |
| 2024-12-31 | 10.02 | 10.18 | 9.98 | 10.02 | 9.27 | qfq | 34,468,891 | 347,388,945 | -0.20% |
| 2024-12-30 | 9.81 | 10.18 | 9.76 | 10.04 | 9.29 | qfq | 47,728,403 | 476,796,340 | 2.14% |
| 2024-12-27 | 9.70 | 9.88 | 9.60 | 9.83 | 9.10 | qfq | 38,121,915 | 371,182,583 | 1.34% |
| 2024-12-26 | 9.72 | 9.74 | 9.67 | 9.70 | 8.98 | qfq | 17,392,809 | 168,708,857 | -0.10% |
| 2024-12-25 | 9.75 | 9.82 | 9.66 | 9.71 | 8.99 | qfq | 23,396,840 | 227,539,464 | -0.10% |
| 2024-12-24 | 9.70 | 9.75 | 9.64 | 9.72 | 8.99 | qfq | 19,414,600 | 188,313,987 | 0.31% |
| 2024-12-23 | 10.00 | 10.02 | 9.68 | 9.69 | 8.97 | qfq | 42,881,323 | 422,719,302 | -3.20% |
| 2024-12-20 | 10.12 | 10.14 | 9.95 | 10.01 | 9.26 | qfq | 23,593,455 | 236,281,638 | -0.79% |
| 2024-12-19 | 10.28 | 10.29 | 10.04 | 10.09 | 9.34 | qfq | 28,365,399 | 287,539,311 | -2.32% |
| 2024-12-18 | 10.39 | 10.48 | 10.30 | 10.33 | 9.56 | qfq | 23,420,338 | 243,139,313 | -0.39% |
| 2024-12-17 | 10.45 | 10.65 | 10.33 | 10.37 | 9.60 | qfq | 25,906,628 | 270,770,458 | -0.86% |
| 2024-12-16 | 10.35 | 10.58 | 10.35 | 10.46 | 9.68 | qfq | 32,295,352 | 338,513,876 | 0.87% |
| 2024-12-13 | 10.54 | 10.54 | 10.30 | 10.37 | 9.60 | qfq | 36,807,196 | 382,807,461 | -1.52% |
| 2024-12-12 | 10.52 | 10.59 | 10.44 | 10.53 | 9.74 | qfq | 29,791,374 | 314,136,725 | 0.19% |
| 2024-12-11 | 10.30 | 10.52 | 10.28 | 10.51 | 9.73 | qfq | 34,627,956 | 362,379,125 | 1.84% |
| 2024-12-10 | 10.63 | 10.71 | 10.30 | 10.32 | 9.55 | qfq | 41,520,700 | 435,969,495 | -1.15% |
| 2024-12-09 | 10.40 | 10.50 | 10.29 | 10.44 | 9.66 | qfq | 33,498,996 | 349,068,615 | 0.19% |
| 2024-12-06 | 10.43 | 10.52 | 10.39 | 10.42 | 9.64 | qfq | 33,850,480 | 353,802,628 | -0.48% |
| 2024-12-05 | 10.53 | 10.68 | 10.43 | 10.47 | 9.69 | qfq | 31,108,555 | 327,782,380 | -1.32% |
| 2024-12-04 | 10.44 | 10.70 | 10.39 | 10.61 | 9.82 | qfq | 39,474,963 | 417,886,299 | 1.05% |
| 2024-12-03 | 10.32 | 10.52 | 10.30 | 10.50 | 9.72 | qfq | 43,051,420 | 450,259,638 | 1.45% |
| 2024-12-02 | 10.39 | 10.44 | 10.19 | 10.35 | 9.58 | qfq | 31,255,574 | 323,335,065 | -0.19% |
| 2024-11-29 | 9.96 | 10.61 | 9.94 | 10.37 | 9.60 | qfq | 67,896,489 | 698,889,023 | 4.12% |
| 2024-11-28 | 9.93 | 10.02 | 9.88 | 9.96 | 9.22 | qfq | 23,965,198 | 238,810,548 | 0.00% |
| 2024-11-27 | 9.79 | 9.97 | 9.59 | 9.96 | 9.22 | qfq | 28,708,317 | 280,852,735 | 1.43% |
| 2024-11-26 | 9.88 | 9.88 | 9.79 | 9.82 | 9.09 | qfq | 24,375,426 | 239,322,582 | -0.91% |
| 2024-11-25 | 9.93 | 9.99 | 9.77 | 9.91 | 9.17 | qfq | 23,827,691 | 235,573,885 | -0.20% |
| 2024-11-22 | 10.31 | 10.37 | 9.92 | 9.93 | 9.19 | qfq | 47,642,560 | 480,846,424 | -3.50% |
| 2024-11-21 | 10.26 | 10.40 | 10.23 | 10.29 | 9.52 | qfq | 26,841,384 | 276,495,857 | -0.10% |
| 2024-11-20 | 10.18 | 10.32 | 10.11 | 10.30 | 9.53 | qfq | 43,226,549 | 441,828,816 | 0.68% |
| 2024-11-19 | 10.20 | 10.23 | 10.06 | 10.23 | 9.47 | qfq | 42,223,736 | 428,094,885 | 0.10% |
| 2024-11-18 | 10.14 | 10.40 | 10.05 | 10.22 | 9.46 | qfq | 63,230,155 | 648,901,776 | 1.49% |
| 2024-11-15 | 10.13 | 10.27 | 10.06 | 10.07 | 9.32 | qfq | 40,944,693 | 415,377,525 | -0.79% |
| 2024-11-14 | 10.44 | 10.44 | 10.14 | 10.15 | 9.39 | qfq | 48,673,982 | 499,536,317 | -2.96% |
| 2024-11-13 | 10.21 | 10.52 | 10.17 | 10.46 | 9.68 | qfq | 68,722,145 | 712,119,880 | 2.45% |
| 2024-11-12 | 10.22 | 10.42 | 10.15 | 10.21 | 9.45 | qfq | 63,710,152 | 655,181,590 | 0.10% |
| 2024-11-11 | 10.29 | 10.30 | 10.06 | 10.20 | 9.44 | qfq | 53,947,716 | 547,762,004 | -2.21% |
| 2024-11-08 | 10.71 | 10.76 | 10.29 | 10.43 | 9.65 | qfq | 61,989,622 | 650,023,300 | -1.42% |
| 2024-11-07 | 10.16 | 10.58 | 10.11 | 10.58 | 9.79 | qfq | 73,934,295 | 770,577,948 | 3.73% |
| 2024-11-06 | 10.36 | 10.40 | 10.17 | 10.20 | 9.44 | qfq | 54,576,437 | 559,729,032 | -1.16% |
| 2024-11-05 | 10.29 | 10.37 | 10.15 | 10.32 | 9.55 | qfq | 50,745,923 | 521,133,186 | 0.10% |
| 2024-11-04 | 10.19 | 10.32 | 10.05 | 10.31 | 9.54 | qfq | 38,281,438 | 390,392,599 | 1.78% |
| 2024-11-01 | 10.14 | 10.28 | 10.02 | 10.13 | 9.37 | qfq | 45,337,546 | 460,891,369 | -0.10% |
| 2024-10-31 | 10.00 | 10.28 | 9.98 | 10.14 | 9.38 | qfq | 59,965,151 | 608,833,159 | 2.32% |
| 2024-10-30 | 9.94 | 10.03 | 9.73 | 9.91 | 9.17 | qfq | 35,255,789 | 347,678,091 | -0.40% |
| 2024-10-29 | 10.43 | 10.43 | 9.93 | 9.95 | 9.21 | qfq | 64,575,527 | 650,760,126 | -4.78% |
| 2024-10-28 | 10.18 | 10.52 | 10.18 | 10.45 | 9.67 | qfq | 57,272,275 | 592,593,348 | 2.75% |
| 2024-10-25 | 10.09 | 10.22 | 10.05 | 10.17 | 9.41 | qfq | 23,908,053 | 242,420,369 | 0.79% |
| 2024-10-24 | 10.17 | 10.23 | 10.06 | 10.09 | 9.34 | qfq | 22,873,276 | 231,193,832 | -1.46% |
| 2024-10-23 | 10.26 | 10.35 | 10.15 | 10.24 | 9.48 | qfq | 35,996,815 | 368,612,034 | -0.10% |
| 2024-10-22 | 10.25 | 10.36 | 10.15 | 10.25 | 9.49 | qfq | 34,338,228 | 351,130,247 | -0.49% |
| 2024-10-21 | 10.19 | 10.43 | 10.08 | 10.30 | 9.53 | qfq | 44,600,139 | 457,889,985 | 2.08% |
| 2024-10-18 | 9.95 | 10.24 | 9.86 | 10.09 | 9.34 | qfq | 56,235,002 | 563,553,630 | 0.90% |
| 2024-10-17 | 10.20 | 10.43 | 10.00 | 10.00 | 9.25 | qfq | 35,867,188 | 365,526,766 | -1.67% |
| 2024-10-16 | 10.23 | 10.43 | 10.16 | 10.17 | 9.41 | qfq | 38,655,222 | 397,043,268 | -1.45% |
| 2024-10-15 | 10.58 | 10.74 | 10.32 | 10.32 | 9.55 | qfq | 55,605,111 | 584,253,409 | -3.01% |
| 2024-10-14 | 10.40 | 10.78 | 10.25 | 10.64 | 9.85 | qfq | 73,319,184 | 776,895,594 | 3.00% |
| 2024-10-11 | 10.72 | 10.82 | 10.20 | 10.33 | 9.56 | qfq | 68,073,695 | 714,011,386 | -3.46% |
| 2024-10-10 | 10.01 | 10.95 | 10.01 | 10.70 | 9.90 | qfq | 96,120,345 | 1,019,760,891 | 6.79% |
| 2024-10-09 | 10.84 | 10.84 | 9.96 | 10.02 | 9.27 | qfq | 89,727,885 | 924,094,685 | -8.99% |
| 2024-10-08 | 12.00 | 12.06 | 10.58 | 11.01 | 10.19 | qfq | 115,002,618 | 1,291,671,711 | 0.46% |
| 2024-09-30 | 10.62 | 11.07 | 10.61 | 10.96 | 10.14 | qfq | 106,503,266 | 1,156,699,603 | 8.95% |
| 2024-09-27 | 9.98 | 10.10 | 9.86 | 10.06 | 9.31 | qfq | 43,180,553 | 430,904,466 | 3.07% |
| 2024-09-26 | 9.19 | 9.80 | 9.12 | 9.76 | 9.03 | qfq | 80,315,878 | 761,127,829 | 5.97% |
| 2024-09-25 | 9.50 | 9.62 | 9.16 | 9.21 | 8.52 | qfq | 70,058,326 | 657,001,918 | 0.11% |
| 2024-09-24 | 8.68 | 9.22 | 8.66 | 9.20 | 8.51 | qfq | 62,805,572 | 565,307,341 | 7.10% |
| 2024-09-23 | 8.40 | 8.66 | 8.34 | 8.59 | 7.95 | qfq | 36,285,473 | 309,671,865 | 2.14% |
| 2024-09-20 | 8.35 | 8.49 | 8.31 | 8.41 | 7.78 | qfq | 30,727,224 | 257,997,438 | -0.12% |
| 2024-09-19 | 8.24 | 8.46 | 8.04 | 8.42 | 7.79 | qfq | 45,703,739 | 379,240,744 | 2.06% |
| 2024-09-18 | 7.89 | 8.26 | 7.88 | 8.25 | 7.63 | qfq | 51,074,032 | 413,457,254 | 5.23% |
| 2024-09-13 | 8.11 | 8.14 | 7.84 | 7.84 | 7.25 | qfq | 35,217,903 | 279,939,531 | -3.09% |
| 2024-09-12 | 7.94 | 8.21 | 7.94 | 8.09 | 7.49 | qfq | 38,232,218 | 308,993,095 | 2.02% |
| 2024-09-11 | 8.08 | 8.10 | 7.86 | 7.93 | 7.34 | qfq | 42,279,041 | 335,210,089 | -2.34% |
| 2024-09-10 | 8.25 | 8.34 | 8.03 | 8.12 | 7.51 | qfq | 39,783,852 | 323,902,972 | -2.05% |
| 2024-09-09 | 8.65 | 8.66 | 8.18 | 8.29 | 7.67 | qfq | 52,072,990 | 432,052,578 | -3.72% |
| 2024-09-06 | 8.84 | 8.88 | 8.58 | 8.61 | 7.97 | qfq | 30,321,810 | 264,108,465 | -3.04% |
| 2024-09-05 | 9.12 | 9.22 | 8.82 | 8.88 | 8.22 | qfq | 40,919,152 | 365,907,609 | -2.42% |
| 2024-09-04 | 9.15 | 9.18 | 8.99 | 9.10 | 8.42 | qfq | 33,519,621 | 304,944,448 | -1.62% |
| 2024-09-03 | 9.40 | 9.52 | 9.10 | 9.25 | 8.56 | qfq | 35,384,445 | 326,645,687 | -1.49% |
| 2024-09-02 | 9.29 | 9.55 | 9.09 | 9.39 | 8.69 | qfq | 40,627,018 | 381,840,212 | 1.08% |
| 2024-08-30 | 9.10 | 9.48 | 9.05 | 9.29 | 8.60 | qfq | 44,232,660 | 410,901,541 | 1.53% |
| 2024-08-29 | 9.18 | 9.23 | 9.02 | 9.15 | 8.47 | qfq | 22,458,190 | 204,890,011 | -0.22% |
| 2024-08-28 | 9.14 | 9.28 | 9.11 | 9.17 | 8.49 | qfq | 22,663,595 | 208,080,767 | 0.22% |
| 2024-08-27 | 9.05 | 9.21 | 8.97 | 9.15 | 8.47 | qfq | 38,843,401 | 354,371,821 | 0.88% |
| 2024-08-26 | 9.21 | 9.21 | 8.95 | 9.07 | 8.39 | qfq | 35,838,394 | 323,857,969 | -1.09% |
| 2024-08-23 | 9.15 | 9.41 | 9.09 | 9.17 | 8.49 | qfq | 41,249,374 | 380,153,449 | 0.11% |
| 2024-08-22 | 9.12 | 9.36 | 9.03 | 9.16 | 8.48 | qfq | 39,387,224 | 362,207,521 | -0.33% |
| 2024-08-21 | 9.16 | 9.25 | 8.75 | 9.19 | 8.50 | qfq | 56,406,062 | 508,782,808 | -0.11% |
| 2024-08-20 | 10.07 | 10.07 | 9.15 | 9.20 | 8.51 | qfq | 63,221,901 | 597,059,569 | -8.91% |
| 2024-08-19 | 10.28 | 10.42 | 9.99 | 10.10 | 9.35 | qfq | 31,086,832 | 316,019,656 | -1.75% |
| 2024-08-16 | 10.37 | 10.43 | 10.23 | 10.28 | 9.51 | qfq | 15,279,236 | 157,604,812 | -0.87% |
| 2024-08-15 | 10.14 | 10.47 | 10.06 | 10.37 | 9.60 | qfq | 24,837,429 | 256,447,334 | 2.37% |
| 2024-08-14 | 10.49 | 10.49 | 10.11 | 10.13 | 9.37 | qfq | 26,830,508 | 273,822,714 | -3.06% |
| 2024-08-13 | 10.63 | 10.67 | 10.35 | 10.45 | 9.67 | qfq | 21,616,709 | 225,833,978 | -1.23% |
| 2024-08-12 | 10.53 | 10.67 | 10.47 | 10.58 | 9.79 | qfq | 20,728,200 | 219,246,961 | 0.47% |
| 2024-08-09 | 10.46 | 10.77 | 10.46 | 10.53 | 9.74 | qfq | 26,854,834 | 284,796,933 | 0.77% |
| 2024-08-08 | 10.58 | 10.64 | 10.44 | 10.45 | 9.67 | qfq | 23,507,644 | 247,184,305 | -0.95% |
| 2024-08-07 | 10.49 | 10.68 | 10.40 | 10.55 | 9.76 | qfq | 25,332,706 | 268,065,548 | 0.57% |
| 2024-08-06 | 10.28 | 10.57 | 10.23 | 10.49 | 9.71 | qfq | 29,993,845 | 313,270,214 | 2.34% |
| 2024-08-05 | 10.31 | 10.53 | 10.21 | 10.25 | 9.49 | qfq | 28,773,010 | 297,484,601 | -1.63% |
| 2024-08-02 | 10.41 | 10.53 | 10.31 | 10.42 | 9.64 | qfq | 24,170,223 | 251,770,692 | -0.86% |
| 2024-08-01 | 10.59 | 10.79 | 10.40 | 10.51 | 9.73 | qfq | 33,704,838 | 354,679,587 | 0.10% |
| 2024-07-31 | 9.85 | 10.54 | 9.84 | 10.50 | 9.72 | qfq | 42,415,922 | 437,945,410 | 6.60% |
| 2024-07-30 | 9.90 | 9.99 | 9.78 | 9.85 | 9.11 | qfq | 29,722,274 | 293,914,598 | 1.03% |
| 2024-07-29 | 9.96 | 10.00 | 9.67 | 9.75 | 9.02 | qfq | 24,691,113 | 241,348,794 | -1.81% |
| 2024-07-26 | 9.71 | 10.13 | 9.69 | 9.93 | 9.19 | qfq | 22,695,447 | 225,990,851 | 2.58% |
| 2024-07-25 | 9.77 | 9.84 | 9.61 | 9.68 | 8.96 | qfq | 19,307,411 | 187,499,369 | -1.22% |
| 2024-07-24 | 9.93 | 10.02 | 9.76 | 9.80 | 9.07 | qfq | 16,152,985 | 159,495,272 | -1.21% |
| 2024-07-23 | 10.18 | 10.20 | 9.92 | 9.92 | 9.18 | qfq | 18,406,262 | 184,430,458 | -2.84% |
| 2024-07-22 | 10.28 | 10.31 | 9.90 | 10.21 | 9.45 | qfq | 26,702,184 | 269,439,341 | -1.16% |
| 2024-07-19 | 10.34 | 10.42 | 10.26 | 10.33 | 9.56 | qfq | 15,991,173 | 165,200,399 | -0.29% |
| 2024-07-18 | 10.22 | 10.37 | 10.16 | 10.36 | 9.59 | qfq | 14,761,989 | 151,746,487 | 0.78% |
| 2024-07-17 | 10.51 | 10.54 | 10.17 | 10.28 | 9.51 | qfq | 22,284,713 | 229,630,784 | -2.10% |
| 2024-07-16 | 10.41 | 10.65 | 10.32 | 10.50 | 9.72 | qfq | 26,872,807 | 281,665,971 | 0.00% |
| 2024-07-15 | 10.25 | 10.64 | 10.14 | 10.50 | 9.72 | qfq | 34,826,000 | 363,489,368 | 2.44% |
| 2024-07-12 | 10.38 | 10.55 | 10.08 | 10.25 | 9.49 | qfq | 31,132,259 | 319,909,786 | -1.63% |
| 2024-07-11 | 10.52 | 10.54 | 10.32 | 10.42 | 9.64 | qfq | 33,627,802 | 350,712,464 | -0.19% |
| 2024-07-10 | 10.89 | 10.92 | 10.30 | 10.44 | 9.66 | qfq | 38,245,685 | 401,260,961 | -5.00% |
| 2024-07-09 | 10.94 | 11.09 | 10.75 | 10.99 | 10.17 | qfq | 21,421,716 | 233,431,942 | 0.46% |
| 2024-07-08 | 11.07 | 11.12 | 10.87 | 10.94 | 10.12 | qfq | 21,511,917 | 236,326,828 | -0.91% |
| 2024-07-05 | 11.11 | 11.17 | 10.93 | 11.04 | 10.22 | qfq | 17,160,709 | 189,619,833 | -0.54% |
| 2024-07-04 | 11.26 | 11.37 | 11.02 | 11.10 | 10.27 | qfq | 25,442,260 | 284,141,993 | -1.25% |
| 2024-07-03 | 11.50 | 11.59 | 11.22 | 11.24 | 10.40 | qfq | 16,820,207 | 190,687,046 | -2.09% |
| 2024-07-02 | 11.74 | 11.89 | 11.41 | 11.48 | 10.62 | qfq | 21,825,792 | 252,002,271 | -1.88% |
| 2024-07-01 | 11.25 | 11.81 | 11.19 | 11.70 | 10.83 | qfq | 25,601,605 | 297,776,031 | 4.46% |
| 2024-06-28 | 11.18 | 11.38 | 11.17 | 11.20 | 10.36 | qfq | 20,297,501 | 228,746,594 | -0.09% |
| 2024-06-27 | 11.49 | 11.54 | 11.19 | 11.21 | 10.37 | qfq | 17,809,743 | 202,194,328 | -2.44% |
| 2024-06-26 | 11.41 | 11.51 | 11.24 | 11.49 | 10.63 | qfq | 19,190,057 | 218,323,326 | 0.79% |
| 2024-06-25 | 11.35 | 11.47 | 11.24 | 11.40 | 10.55 | qfq | 18,911,082 | 214,581,403 | 0.35% |
| 2024-06-24 | 11.71 | 11.78 | 11.13 | 11.36 | 10.51 | qfq | 35,636,225 | 404,383,679 | -3.40% |
| 2024-06-21 | 11.94 | 12.02 | 11.70 | 11.76 | 10.88 | qfq | 16,010,027 | 189,127,314 | -1.51% |
| 2024-06-20 | 11.95 | 12.16 | 11.93 | 11.94 | 11.05 | qfq | 17,543,520 | 211,437,705 | -0.91% |
| 2024-06-19 | 12.13 | 12.28 | 12.01 | 12.05 | 11.15 | qfq | 18,246,292 | 220,924,432 | -0.08% |
| 2024-06-18 | 12.08 | 12.19 | 11.92 | 12.06 | 11.16 | qfq | 22,544,545 | 271,626,458 | -0.17% |
| 2024-06-17 | 12.47 | 12.55 | 12.02 | 12.08 | 11.18 | qfq | 31,179,458 | 381,194,012 | -3.13% |
| 2024-06-14 | 12.56 | 12.63 | 12.39 | 12.47 | 11.54 | qfq | 19,395,612 | 242,724,622 | -0.48% |
| 2024-06-13 | 12.82 | 12.88 | 12.35 | 12.53 | 11.59 | qfq | 30,401,019 | 381,746,591 | -3.24% |
| 2024-06-12 | 12.37 | 12.96 | 12.32 | 12.95 | 11.98 | qfq | 24,501,152 | 310,771,724 | 4.69% |
| 2024-06-11 | 12.67 | 12.70 | 12.19 | 12.37 | 11.45 | qfq | 30,823,710 | 381,755,562 | -2.52% |
| 2024-06-07 | 12.65 | 12.73 | 12.51 | 12.69 | 11.74 | qfq | 17,447,756 | 220,189,313 | 0.87% |
| 2024-06-06 | 12.44 | 12.85 | 12.35 | 12.58 | 11.64 | qfq | 33,363,238 | 419,798,934 | 0.96% |
| 2024-06-05 | 12.74 | 12.88 | 12.43 | 12.46 | 11.53 | qfq | 25,704,172 | 324,619,549 | -2.58% |
| 2024-06-04 | 12.85 | 12.88 | 12.59 | 12.79 | 11.84 | qfq | 26,725,128 | 339,817,286 | -0.70% |
| 2024-06-03 | 12.98 | 13.06 | 12.80 | 12.88 | 11.92 | qfq | 21,399,677 | 275,731,702 | -0.77% |
| 2024-05-31 | 13.09 | 13.28 | 12.88 | 12.98 | 12.01 | qfq | 32,585,440 | 424,994,595 | -0.54% |
| 2024-05-30 | 13.51 | 13.52 | 13.00 | 13.05 | 12.08 | qfq | 23,255,599 | 307,924,536 | -3.48% |
| 2024-05-29 | 13.38 | 13.65 | 13.25 | 13.52 | 12.51 | qfq | 20,202,214 | 272,755,571 | 0.75% |
| 2024-05-28 | 13.25 | 13.62 | 13.23 | 13.42 | 12.42 | qfq | 39,646,075 | 534,120,647 | 0.83% |
| 2024-05-27 | 12.75 | 13.36 | 12.75 | 13.31 | 12.32 | qfq | 43,317,047 | 571,634,333 | 5.38% |
| 2024-05-24 | 12.78 | 12.88 | 12.55 | 12.63 | 11.69 | qfq | 32,087,254 | 408,371,151 | -8.21% |
| 2024-05-23 | 14.10 | 14.10 | 13.70 | 13.76 | 11.83 | qfq | 32,008,581 | 442,457,319 | -2.69% |
| 2024-05-22 | 13.94 | 14.44 | 13.90 | 14.14 | 12.15 | qfq | 47,130,222 | 670,299,740 | 1.43% |
| 2024-05-21 | 13.72 | 13.97 | 13.62 | 13.94 | 11.98 | qfq | 29,369,662 | 406,179,155 | 0.72% |
| 2024-05-20 | 13.30 | 13.88 | 13.23 | 13.84 | 11.89 | qfq | 49,948,023 | 679,116,030 | 4.22% |
| 2024-05-17 | 13.09 | 13.29 | 12.90 | 13.28 | 11.41 | qfq | 27,223,663 | 357,285,143 | 1.53% |
| 2024-05-16 | 13.00 | 13.10 | 12.91 | 13.08 | 11.24 | qfq | 32,791,060 | 427,466,653 | 0.93% |
| 2024-05-15 | 12.95 | 13.13 | 12.83 | 12.96 | 11.14 | qfq | 28,387,374 | 369,384,879 | 0.31% |
| 2024-05-14 | 13.31 | 13.40 | 12.63 | 12.92 | 11.10 | qfq | 65,969,187 | 850,018,379 | -3.94% |
| 2024-05-13 | 13.61 | 13.66 | 13.20 | 13.45 | 11.56 | qfq | 33,362,220 | 447,537,334 | -2.04% |
| 2024-05-10 | 13.68 | 13.79 | 13.45 | 13.73 | 11.80 | qfq | 33,330,959 | 454,713,966 | -0.15% |
| 2024-05-09 | 13.80 | 13.92 | 13.64 | 13.75 | 11.82 | qfq | 30,286,351 | 416,831,797 | -0.72% |
| 2024-05-08 | 13.39 | 14.06 | 13.36 | 13.85 | 11.90 | qfq | 46,001,520 | 635,569,306 | 2.74% |
| 2024-05-07 | 13.22 | 13.55 | 13.22 | 13.48 | 11.59 | qfq | 29,201,942 | 391,396,715 | 1.66% |
| 2024-05-06 | 13.34 | 13.38 | 12.86 | 13.26 | 11.40 | qfq | 31,460,628 | 414,015,346 | 0.45% |
| 2024-04-30 | 12.98 | 13.44 | 12.96 | 13.20 | 11.34 | qfq | 33,324,985 | 442,345,832 | 0.92% |
| 2024-04-29 | 12.80 | 13.12 | 12.58 | 13.08 | 11.24 | qfq | 46,901,816 | 603,688,640 | 1.47% |
| 2024-04-26 | 13.29 | 13.63 | 12.60 | 12.89 | 11.08 | qfq | 74,330,670 | 962,648,125 | -2.35% |
| 2024-04-25 | 13.02 | 13.35 | 12.98 | 13.20 | 11.34 | qfq | 29,581,973 | 390,614,440 | 0.99% |
| 2024-04-24 | 13.01 | 13.20 | 12.87 | 13.07 | 11.23 | qfq | 30,037,179 | 390,869,120 | -0.08% |
| 2024-04-23 | 13.10 | 13.40 | 12.86 | 13.08 | 11.24 | qfq | 43,718,597 | 573,465,867 | -1.51% |
| 2024-04-22 | 14.17 | 14.38 | 13.22 | 13.28 | 11.41 | qfq | 85,394,280 | 1,164,289,379 | -7.26% |
| 2024-04-19 | 14.70 | 14.93 | 14.25 | 14.32 | 12.31 | qfq | 49,062,935 | 710,387,085 | -3.05% |
| 2024-04-18 | 14.45 | 15.05 | 14.45 | 14.77 | 12.69 | qfq | 46,091,381 | 681,740,097 | 2.29% |
| 2024-04-17 | 14.14 | 14.47 | 14.03 | 14.44 | 12.41 | qfq | 28,729,174 | 410,003,392 | 1.19% |
| 2024-04-16 | 14.25 | 14.60 | 14.06 | 14.27 | 12.26 | qfq | 50,210,208 | 721,099,439 | 0.07% |
| 2024-04-15 | 13.80 | 14.30 | 13.71 | 14.26 | 12.26 | qfq | 47,166,183 | 663,498,617 | 4.16% |
| 2024-04-12 | 13.86 | 13.95 | 13.66 | 13.69 | 11.77 | qfq | 31,115,440 | 428,956,202 | -1.37% |
| 2024-04-11 | 13.71 | 14.15 | 13.51 | 13.88 | 11.93 | qfq | 48,369,191 | 669,295,087 | 0.80% |
| 2024-04-10 | 13.00 | 13.87 | 12.94 | 13.77 | 11.83 | qfq | 68,015,271 | 925,386,681 | 5.44% |
| 2024-04-09 | 12.92 | 13.13 | 12.81 | 13.06 | 11.22 | qfq | 38,979,753 | 505,606,858 | 1.24% |
| 2024-04-08 | 12.92 | 13.37 | 12.79 | 12.90 | 11.09 | qfq | 62,984,164 | 822,929,913 | -1.15% |
| 2024-04-03 | 12.45 | 13.08 | 12.44 | 13.05 | 11.22 | qfq | 70,507,151 | 906,748,589 | 4.74% |
| 2024-04-02 | 12.24 | 12.70 | 12.24 | 12.46 | 10.71 | qfq | 44,027,618 | 549,774,728 | 1.14% |
| 2024-04-01 | 12.17 | 12.37 | 11.96 | 12.32 | 10.59 | qfq | 39,996,273 | 487,551,353 | 0.41% |
| 2024-03-29 | 12.12 | 12.38 | 11.98 | 12.27 | 10.55 | qfq | 48,523,149 | 591,682,763 | 0.33% |
| 2024-03-28 | 12.19 | 12.34 | 12.04 | 12.23 | 10.51 | qfq | 37,226,338 | 454,421,256 | 0.41% |
| 2024-03-27 | 12.22 | 12.44 | 12.16 | 12.18 | 10.47 | qfq | 31,731,569 | 389,343,964 | -0.73% |
| 2024-03-26 | 12.51 | 12.56 | 12.15 | 12.27 | 10.55 | qfq | 45,189,818 | 555,721,395 | -1.52% |
| 2024-03-25 | 12.39 | 13.07 | 12.26 | 12.46 | 10.71 | qfq | 63,996,235 | 812,143,256 | 0.65% |
| 2024-03-22 | 12.22 | 12.55 | 12.20 | 12.38 | 10.64 | qfq | 50,491,876 | 624,579,019 | 0.98% |
| 2024-03-21 | 12.15 | 12.32 | 11.93 | 12.26 | 10.54 | qfq | 45,702,884 | 556,108,365 | 0.91% |
| 2024-03-20 | 12.22 | 12.41 | 12.10 | 12.15 | 10.44 | qfq | 69,508,103 | 850,605,719 | -0.57% |
| 2024-03-19 | 11.99 | 12.43 | 11.96 | 12.22 | 10.50 | qfq | 83,649,749 | 1,020,087,490 | 2.43% |
| 2024-03-18 | 12.21 | 12.27 | 11.71 | 11.93 | 10.25 | qfq | 75,683,909 | 901,146,099 | -3.63% |
| 2024-03-15 | 12.77 | 12.77 | 12.21 | 12.38 | 10.64 | qfq | 64,037,386 | 792,247,653 | -3.28% |
| 2024-03-14 | 12.78 | 12.82 | 12.46 | 12.80 | 11.00 | qfq | 48,545,954 | 615,058,104 | 0.23% |
| 2024-03-13 | 12.89 | 12.94 | 12.56 | 12.77 | 10.98 | qfq | 40,674,865 | 519,874,648 | -1.39% |
| 2024-03-12 | 13.40 | 13.49 | 12.74 | 12.95 | 11.13 | qfq | 73,140,988 | 951,038,033 | -4.00% |
| 2024-03-11 | 14.11 | 14.17 | 13.24 | 13.49 | 11.59 | qfq | 75,079,845 | 1,015,438,975 | -5.20% |
| 2024-03-08 | 14.40 | 14.46 | 14.07 | 14.23 | 12.23 | qfq | 34,069,210 | 484,596,541 | -1.25% |
| 2024-03-07 | 14.22 | 14.65 | 14.20 | 14.41 | 12.38 | qfq | 28,265,449 | 408,000,949 | 1.48% |
| 2024-03-06 | 14.18 | 14.50 | 14.01 | 14.20 | 12.20 | qfq | 30,235,229 | 432,078,473 | 0.14% |
| 2024-03-05 | 14.50 | 14.59 | 14.05 | 14.18 | 12.19 | qfq | 37,157,364 | 529,108,479 | -2.27% |
| 2024-03-04 | 14.09 | 14.54 | 14.00 | 14.51 | 12.47 | qfq | 38,986,330 | 560,453,159 | 2.76% |
| 2024-03-01 | 13.82 | 14.23 | 13.78 | 14.12 | 12.14 | qfq | 42,790,078 | 601,845,494 | 1.73% |
| 2024-02-29 | 13.83 | 14.08 | 13.70 | 13.88 | 11.93 | qfq | 39,138,085 | 541,045,656 | -0.29% |
| 2024-02-28 | 14.00 | 14.31 | 13.66 | 13.92 | 11.96 | qfq | 57,458,838 | 802,955,636 | -0.71% |
| 2024-02-27 | 13.84 | 14.14 | 13.70 | 14.02 | 12.05 | qfq | 43,404,151 | 606,327,699 | 0.65% |
| 2024-02-26 | 14.01 | 14.30 | 13.70 | 13.93 | 11.97 | qfq | 66,764,826 | 932,904,668 | -1.21% |
| 2024-02-23 | 14.80 | 14.85 | 14.03 | 14.10 | 12.12 | qfq | 89,629,972 | 1,285,410,062 | -3.42% |
| 2024-02-22 | 13.22 | 14.60 | 13.18 | 14.60 | 12.55 | qfq | 72,550,658 | 1,033,251,814 | 10.02% |
| 2024-02-21 | 12.99 | 13.92 | 12.89 | 13.27 | 11.41 | qfq | 61,007,765 | 809,291,178 | 1.69% |
| 2024-02-20 | 12.68 | 13.15 | 12.53 | 13.05 | 11.22 | qfq | 42,866,592 | 556,162,336 | 2.27% |
| 2024-02-19 | 12.27 | 12.81 | 12.03 | 12.76 | 10.97 | qfq | 59,321,116 | 741,984,024 | 4.33% |
| 2024-02-08 | 12.06 | 12.35 | 12.04 | 12.23 | 10.51 | qfq | 57,747,042 | 706,242,547 | 0.41% |
| 2024-02-07 | 11.61 | 12.20 | 11.55 | 12.18 | 10.47 | qfq | 58,853,990 | 700,693,439 | 4.73% |
| 2024-02-06 | 11.30 | 11.79 | 11.10 | 11.63 | 10.00 | qfq | 46,656,222 | 532,099,567 | 2.47% |
| 2024-02-05 | 11.38 | 11.55 | 11.14 | 11.35 | 9.75 | qfq | 36,738,408 | 417,867,323 | -0.26% |
| 2024-02-02 | 11.40 | 11.51 | 11.18 | 11.38 | 9.78 | qfq | 32,190,912 | 366,434,893 | 0.53% |
| 2024-02-01 | 11.56 | 11.59 | 11.28 | 11.32 | 9.73 | qfq | 23,460,040 | 267,603,758 | -1.57% |
| 2024-01-31 | 11.46 | 11.77 | 11.40 | 11.50 | 9.88 | qfq | 36,232,476 | 420,912,308 | -0.09% |
| 2024-01-30 | 11.60 | 11.76 | 11.41 | 11.51 | 9.89 | qfq | 29,602,790 | 342,693,091 | -1.54% |
| 2024-01-29 | 11.77 | 11.80 | 11.55 | 11.69 | 10.05 | qfq | 33,332,184 | 389,499,374 | -0.43% |
| 2024-01-26 | 11.60 | 11.84 | 11.60 | 11.74 | 10.09 | qfq | 21,789,678 | 255,094,970 | 0.43% |
| 2024-01-25 | 11.44 | 11.75 | 11.38 | 11.69 | 10.05 | qfq | 47,942,157 | 557,786,991 | 3.36% |
| 2024-01-24 | 11.09 | 11.35 | 10.99 | 11.31 | 9.72 | qfq | 33,972,161 | 379,377,485 | 1.89% |
| 2024-01-23 | 10.45 | 11.19 | 10.45 | 11.10 | 9.54 | qfq | 45,571,342 | 496,161,970 | 5.51% |
| 2024-01-22 | 10.85 | 10.85 | 10.41 | 10.52 | 9.04 | qfq | 42,560,046 | 453,161,699 | -3.40% |
| 2024-01-19 | 11.10 | 11.15 | 10.78 | 10.89 | 9.36 | qfq | 24,419,276 | 267,042,562 | -2.07% |
| 2024-01-18 | 11.20 | 11.33 | 10.78 | 11.12 | 9.56 | qfq | 36,266,048 | 398,653,341 | -1.42% |
| 2024-01-17 | 11.35 | 11.55 | 11.28 | 11.28 | 9.69 | qfq | 30,508,290 | 348,349,779 | -0.27% |
| 2024-01-16 | 11.25 | 11.48 | 11.02 | 11.31 | 9.72 | qfq | 48,742,375 | 549,769,007 | 0.98% |
| 2024-01-15 | 10.88 | 11.35 | 10.88 | 11.20 | 9.63 | qfq | 112,725,181 | 1,255,345,745 | -2.69% |
| 2024-01-12 | 11.45 | 11.74 | 11.44 | 11.51 | 9.89 | qfq | 38,099,147 | 441,082,704 | 0.26% |
| 2024-01-11 | 11.94 | 11.94 | 11.35 | 11.48 | 9.87 | qfq | 62,275,748 | 718,432,872 | -3.37% |
| 2024-01-10 | 12.03 | 12.20 | 11.86 | 11.88 | 10.21 | qfq | 28,991,405 | 346,986,442 | -1.90% |
| 2024-01-09 | 11.88 | 12.20 | 11.78 | 12.11 | 10.41 | qfq | 34,043,224 | 408,501,075 | 1.34% |
| 2024-01-08 | 12.01 | 12.06 | 11.87 | 11.95 | 10.27 | qfq | 34,765,793 | 415,637,870 | -0.91% |
| 2024-01-05 | 12.29 | 12.32 | 11.90 | 12.06 | 10.37 | qfq | 47,600,294 | 576,515,253 | -1.87% |
| 2024-01-04 | 12.31 | 12.43 | 12.20 | 12.29 | 10.56 | qfq | 43,829,841 | 538,920,918 | -0.57% |
| 2024-01-03 | 12.12 | 12.44 | 12.10 | 12.36 | 10.62 | qfq | 52,069,685 | 640,560,179 | 1.48% |
| 2024-01-02 | 11.64 | 12.34 | 11.60 | 12.18 | 10.47 | qfq | 76,445,642 | 925,827,958 | 5.36% |
| 2023-12-29 | 11.31 | 11.65 | 11.30 | 11.56 | 9.94 | qfq | 22,331,776 | 256,894,965 | 1.58% |
| 2023-12-28 | 11.80 | 11.82 | 11.30 | 11.38 | 9.78 | qfq | 40,089,724 | 459,760,880 | -3.31% |
| 2023-12-27 | 11.47 | 11.81 | 11.41 | 11.77 | 10.12 | qfq | 30,564,624 | 356,164,404 | 2.62% |
| 2023-12-26 | 12.05 | 12.38 | 11.40 | 11.47 | 9.86 | qfq | 58,715,970 | 695,090,291 | -4.58% |
| 2023-12-25 | 11.81 | 12.04 | 11.70 | 12.02 | 10.33 | qfq | 28,658,931 | 340,450,103 | 1.69% |
| 2023-12-22 | 11.80 | 12.01 | 11.77 | 11.82 | 10.16 | qfq | 35,986,935 | 427,688,662 | 0.77% |
| 2023-12-21 | 11.73 | 11.79 | 11.62 | 11.73 | 10.08 | qfq | 18,869,922 | 220,590,426 | -0.26% |
| 2023-12-20 | 11.73 | 11.97 | 11.68 | 11.76 | 10.11 | qfq | 26,422,734 | 312,534,062 | 0.34% |
| 2023-12-19 | 11.81 | 11.85 | 11.58 | 11.72 | 10.07 | qfq | 19,343,186 | 226,355,326 | -0.34% |
| 2023-12-18 | 11.53 | 11.84 | 11.45 | 11.76 | 10.11 | qfq | 28,417,668 | 333,535,296 | 1.20% |
| 2023-12-15 | 11.71 | 11.85 | 11.57 | 11.62 | 9.99 | qfq | 15,028,431 | 175,550,619 | -1.02% |
| 2023-12-14 | 11.64 | 11.86 | 11.49 | 11.74 | 10.09 | qfq | 24,765,182 | 290,186,390 | 1.21% |
| 2023-12-13 | 11.71 | 11.79 | 11.59 | 11.60 | 9.97 | qfq | 16,938,033 | 197,939,766 | -1.53% |
| 2023-12-12 | 11.85 | 11.85 | 11.64 | 11.78 | 10.12 | qfq | 23,299,289 | 273,522,925 | 0.34% |
| 2023-12-11 | 11.30 | 11.80 | 11.22 | 11.74 | 10.09 | qfq | 37,098,723 | 431,130,436 | 3.71% |
| 2023-12-08 | 11.28 | 11.55 | 11.28 | 11.32 | 9.73 | qfq | 33,328,940 | 380,318,633 | -1.82% |
| 2023-12-07 | 11.59 | 11.71 | 11.46 | 11.53 | 9.91 | qfq | 24,754,133 | 286,509,907 | -0.60% |
| 2023-12-06 | 11.54 | 11.60 | 11.36 | 11.60 | 9.97 | qfq | 25,860,848 | 297,137,512 | 0.78% |
| 2023-12-05 | 11.70 | 11.75 | 11.47 | 11.51 | 9.89 | qfq | 27,728,531 | 321,483,296 | -2.29% |
| 2023-12-04 | 11.70 | 11.88 | 11.51 | 11.78 | 10.12 | qfq | 41,634,944 | 487,306,762 | 0.86% |
| 2023-12-01 | 11.74 | 11.82 | 11.60 | 11.68 | 10.04 | qfq | 34,098,763 | 398,412,985 | -0.51% |
| 2023-11-30 | 11.69 | 11.79 | 11.53 | 11.74 | 10.09 | qfq | 57,891,126 | 673,743,840 | -0.51% |
| 2023-11-29 | 11.54 | 12.05 | 11.50 | 11.80 | 10.14 | qfq | 61,707,510 | 730,070,822 | 4.98% |
| 2023-11-28 | 11.22 | 11.30 | 11.00 | 11.24 | 9.66 | qfq | 30,269,923 | 337,817,848 | -0.18% |
| 2023-11-27 | 11.10 | 11.44 | 11.00 | 11.26 | 9.68 | qfq | 54,144,595 | 610,122,931 | 3.68% |
| 2023-11-24 | 10.70 | 10.89 | 10.70 | 10.86 | 9.33 | qfq | 25,156,665 | 272,177,736 | 0.74% |
| 2023-11-23 | 10.60 | 10.82 | 10.58 | 10.78 | 9.27 | qfq | 22,297,072 | 238,990,009 | 1.51% |
| 2023-11-22 | 10.54 | 10.74 | 10.52 | 10.62 | 9.13 | qfq | 13,906,231 | 147,827,942 | -0.28% |
| 2023-11-21 | 10.48 | 10.85 | 10.45 | 10.65 | 9.15 | qfq | 31,798,413 | 340,182,398 | 1.43% |
| 2023-11-20 | 10.60 | 10.61 | 10.46 | 10.50 | 9.02 | qfq | 16,789,156 | 176,378,168 | -1.13% |
| 2023-11-17 | 10.70 | 10.70 | 10.55 | 10.62 | 9.13 | qfq | 20,941,383 | 222,382,573 | -0.84% |
| 2023-11-16 | 10.48 | 10.80 | 10.46 | 10.71 | 9.20 | qfq | 37,014,772 | 395,007,914 | 0.94% |
| 2023-11-15 | 10.62 | 10.63 | 10.40 | 10.61 | 9.12 | qfq | 21,413,022 | 225,547,153 | 1.34% |
| 2023-11-14 | 10.53 | 10.59 | 10.36 | 10.47 | 9.00 | qfq | 27,066,846 | 282,550,942 | -1.41% |
| 2023-11-13 | 10.66 | 10.77 | 10.37 | 10.62 | 9.13 | qfq | 29,916,809 | 315,586,534 | 0.09% |
| 2023-11-10 | 10.47 | 10.69 | 10.41 | 10.61 | 9.12 | qfq | 45,325,029 | 478,994,637 | 0.86% |
| 2023-11-09 | 9.84 | 10.65 | 9.84 | 10.52 | 9.04 | qfq | 74,657,066 | 777,988,906 | 7.13% |
| 2023-11-08 | 9.93 | 9.96 | 9.74 | 9.82 | 8.44 | qfq | 20,661,736 | 203,140,549 | -2.09% |
| 2023-11-07 | 9.83 | 10.05 | 9.78 | 10.03 | 8.62 | qfq | 21,349,967 | 212,133,802 | 2.14% |
| 2023-11-06 | 10.02 | 10.08 | 9.78 | 9.82 | 8.44 | qfq | 22,287,054 | 219,704,045 | -1.90% |
| 2023-11-03 | 10.02 | 10.23 | 9.93 | 10.01 | 8.60 | qfq | 29,434,747 | 296,575,677 | 1.01% |
| 2023-11-02 | 9.90 | 10.04 | 9.88 | 9.91 | 8.52 | qfq | 17,025,111 | 169,594,121 | -0.70% |
| 2023-11-01 | 9.99 | 10.02 | 9.85 | 9.98 | 8.58 | qfq | 15,958,008 | 158,746,043 | -0.20% |
| 2023-10-31 | 10.03 | 10.13 | 9.98 | 10.00 | 8.59 | qfq | 18,938,789 | 190,075,816 | -0.60% |
| 2023-10-30 | 10.05 | 10.31 | 10.05 | 10.06 | 8.65 | qfq | 27,591,964 | 280,031,129 | -0.98% |
| 2023-10-27 | 10.10 | 10.30 | 10.06 | 10.16 | 8.73 | qfq | 15,697,487 | 159,590,528 | -0.29% |
| 2023-10-26 | 10.30 | 10.30 | 9.91 | 10.19 | 8.76 | qfq | 24,685,298 | 249,062,935 | -1.26% |
| 2023-10-25 | 10.34 | 10.73 | 10.28 | 10.32 | 8.87 | qfq | 40,235,471 | 421,880,157 | 2.08% |
| 2023-10-24 | 9.99 | 10.25 | 9.88 | 10.11 | 8.69 | qfq | 26,106,612 | 263,029,067 | 1.92% |
| 2023-10-23 | 10.05 | 10.15 | 9.84 | 9.92 | 8.53 | qfq | 17,229,554 | 172,217,208 | -2.07% |
| 2023-10-20 | 10.24 | 10.25 | 10.07 | 10.13 | 8.71 | qfq | 15,756,149 | 160,048,035 | -0.69% |
| 2023-10-19 | 10.31 | 10.34 | 10.08 | 10.20 | 8.77 | qfq | 25,512,054 | 261,064,780 | -2.02% |
| 2023-10-18 | 10.40 | 10.44 | 10.25 | 10.41 | 8.95 | qfq | 23,068,927 | 238,849,126 | 0.39% |
| 2023-10-17 | 10.19 | 10.42 | 10.14 | 10.37 | 8.91 | qfq | 21,301,933 | 219,372,057 | 1.07% |
| 2023-10-16 | 10.27 | 10.36 | 10.18 | 10.26 | 8.82 | qfq | 27,006,815 | 276,749,515 | 0.69% |
| 2023-10-13 | 10.04 | 10.34 | 9.93 | 10.19 | 8.76 | qfq | 25,761,234 | 262,082,718 | 1.60% |
| 2023-10-12 | 10.14 | 10.32 | 10.00 | 10.03 | 8.62 | qfq | 25,439,766 | 257,773,077 | -0.59% |
| 2023-10-11 | 9.98 | 10.16 | 9.85 | 10.09 | 8.67 | qfq | 45,733,535 | 458,650,273 | 0.10% |
| 2023-10-10 | 10.31 | 10.37 | 10.05 | 10.08 | 8.66 | qfq | 39,947,263 | 406,627,323 | -3.17% |
| 2023-10-09 | 10.20 | 10.48 | 10.06 | 10.41 | 8.95 | qfq | 27,860,150 | 287,874,972 | 0.97% |
| 2023-09-28 | 10.49 | 10.55 | 10.26 | 10.31 | 8.86 | qfq | 29,700,683 | 307,667,295 | 0.88% |
| 2023-09-27 | 10.38 | 10.49 | 10.19 | 10.22 | 8.78 | qfq | 29,786,363 | 306,213,507 | -1.54% |
| 2023-09-26 | 10.45 | 10.54 | 10.36 | 10.38 | 8.92 | qfq | 37,179,150 | 387,575,192 | -1.80% |
| 2023-09-25 | 10.62 | 10.87 | 10.53 | 10.57 | 9.08 | qfq | 40,010,467 | 426,461,839 | 0.67% |
| 2023-09-22 | 10.53 | 10.60 | 10.30 | 10.50 | 9.02 | qfq | 46,789,440 | 488,506,900 | 0.00% |
| 2023-09-21 | 10.36 | 10.65 | 10.28 | 10.50 | 9.02 | qfq | 56,351,181 | 588,143,383 | 0.77% |
| 2023-09-20 | 10.55 | 10.65 | 10.39 | 10.42 | 8.96 | qfq | 49,431,823 | 518,439,905 | -2.16% |
| 2023-09-19 | 10.90 | 11.10 | 10.52 | 10.65 | 9.15 | qfq | 62,431,198 | 671,662,483 | -1.75% |
| 2023-09-18 | 11.00 | 11.13 | 10.68 | 10.84 | 9.32 | qfq | 41,969,350 | 455,503,618 | -0.28% |
| 2023-09-15 | 10.86 | 11.06 | 10.73 | 10.87 | 9.34 | qfq | 64,799,822 | 704,997,404 | -1.09% |
| 2023-09-14 | 10.10 | 11.10 | 10.10 | 10.99 | 9.45 | qfq | 95,906,769 | 1,030,310,465 | 8.49% |
| 2023-09-13 | 9.82 | 10.23 | 9.82 | 10.13 | 8.71 | qfq | 54,560,818 | 551,678,149 | 3.16% |
| 2023-09-12 | 10.00 | 10.06 | 9.78 | 9.82 | 8.44 | qfq | 28,406,164 | 281,624,154 | -0.61% |
| 2023-09-11 | 9.68 | 10.25 | 9.68 | 9.88 | 8.49 | qfq | 68,783,488 | 686,358,927 | 1.96% |
| 2023-09-08 | 9.98 | 10.00 | 9.68 | 9.69 | 8.33 | qfq | 35,758,481 | 349,958,450 | -2.52% |
| 2023-09-07 | 9.88 | 10.05 | 9.83 | 9.94 | 8.54 | qfq | 57,099,014 | 568,599,007 | -0.10% |
| 2023-09-06 | 9.69 | 10.07 | 9.51 | 9.95 | 8.55 | qfq | 69,409,613 | 680,097,616 | 2.16% |
| 2023-09-05 | 9.69 | 9.82 | 9.54 | 9.74 | 8.37 | qfq | 72,230,057 | 698,633,641 | 1.67% |
| 2023-09-04 | 9.40 | 9.84 | 9.31 | 9.58 | 8.23 | qfq | 98,222,918 | 939,665,506 | 4.02% |
| 2023-09-01 | 8.59 | 9.25 | 8.57 | 9.21 | 7.92 | qfq | 86,874,860 | 782,695,514 | 7.72% |
| 2023-08-31 | 8.53 | 8.64 | 8.46 | 8.55 | 7.35 | qfq | 39,139,476 | 334,873,013 | 0.94% |
| 2023-08-30 | 8.52 | 8.60 | 8.44 | 8.47 | 7.28 | qfq | 24,991,784 | 212,538,826 | -1.17% |
| 2023-08-29 | 8.39 | 8.68 | 8.37 | 8.57 | 7.37 | qfq | 53,083,453 | 454,842,759 | 1.54% |
| 2023-08-28 | 8.48 | 8.66 | 8.19 | 8.44 | 7.25 | qfq | 82,829,558 | 701,793,717 | 5.76% |
| 2023-08-25 | 8.08 | 8.13 | 7.96 | 7.98 | 6.86 | qfq | 26,273,548 | 210,802,735 | -1.85% |
| 2023-08-24 | 8.03 | 8.27 | 7.95 | 8.13 | 6.99 | qfq | 51,444,936 | 416,356,925 | 0.37% |
| 2023-08-23 | 7.70 | 8.31 | 7.67 | 8.10 | 6.96 | qfq | 84,890,475 | 682,128,232 | 5.33% |
| 2023-08-22 | 7.55 | 7.73 | 7.47 | 7.69 | 6.61 | qfq | 26,122,823 | 198,307,885 | 2.40% |
| 2023-08-21 | 7.77 | 7.77 | 7.51 | 7.51 | 6.45 | qfq | 26,956,897 | 205,124,555 | -2.85% |
| 2023-08-18 | 7.68 | 8.00 | 7.68 | 7.73 | 6.64 | qfq | 34,116,191 | 267,402,726 | 1.98% |
| 2023-08-17 | 7.69 | 7.69 | 7.51 | 7.58 | 6.51 | qfq | 18,354,398 | 138,893,509 | -1.56% |
| 2023-08-16 | 7.68 | 7.74 | 7.67 | 7.70 | 6.62 | qfq | 5,736,526 | 44,173,315 | -0.26% |
| 2023-08-15 | 7.71 | 7.77 | 7.66 | 7.72 | 6.64 | qfq | 8,346,792 | 64,416,593 | 0.13% |
| 2023-08-14 | 7.73 | 7.74 | 7.64 | 7.71 | 6.63 | qfq | 12,823,052 | 98,612,294 | -0.52% |
| 2023-08-11 | 7.95 | 7.98 | 7.74 | 7.75 | 6.66 | qfq | 20,008,056 | 156,453,416 | -2.64% |
| 2023-08-10 | 7.78 | 7.96 | 7.76 | 7.96 | 6.84 | qfq | 19,782,661 | 156,369,916 | 2.58% |
| 2023-08-09 | 7.79 | 7.82 | 7.73 | 7.76 | 6.67 | qfq | 10,962,370 | 85,125,066 | -0.89% |
| 2023-08-08 | 7.80 | 7.86 | 7.75 | 7.83 | 6.73 | qfq | 11,292,536 | 88,158,817 | 0.26% |
| 2023-08-07 | 7.88 | 7.89 | 7.80 | 7.81 | 6.71 | qfq | 12,645,702 | 98,929,376 | -1.14% |
| 2023-08-04 | 7.98 | 8.04 | 7.89 | 7.90 | 6.79 | qfq | 14,253,800 | 113,282,656 | -0.63% |
| 2023-08-03 | 7.94 | 7.99 | 7.91 | 7.95 | 6.83 | qfq | 10,166,196 | 80,799,052 | -0.25% |
| 2023-08-02 | 8.10 | 8.12 | 7.95 | 7.97 | 6.85 | qfq | 16,791,981 | 134,509,055 | -1.12% |
| 2023-08-01 | 8.02 | 8.11 | 8.01 | 8.06 | 6.93 | qfq | 15,356,772 | 123,752,653 | 0.75% |
| 2023-07-31 | 8.02 | 8.15 | 7.96 | 8.00 | 6.88 | qfq | 23,452,000 | 188,924,500 | -0.12% |
| 2023-07-28 | 7.79 | 8.06 | 7.77 | 8.01 | 6.88 | qfq | 30,544,958 | 243,246,388 | 2.17% |
| 2023-07-27 | 7.80 | 7.92 | 7.79 | 7.84 | 6.74 | qfq | 14,866,187 | 116,896,302 | 0.26% |
| 2023-07-26 | 7.78 | 7.88 | 7.78 | 7.82 | 6.72 | qfq | 13,063,528 | 102,114,689 | 0.51% |
| 2023-07-25 | 7.66 | 7.82 | 7.65 | 7.78 | 6.69 | qfq | 22,797,404 | 177,256,840 | 2.23% |
| 2023-07-24 | 7.68 | 7.70 | 7.60 | 7.61 | 6.54 | qfq | 12,858,078 | 98,190,098 | -1.42% |
| 2023-07-21 | 7.80 | 7.81 | 7.68 | 7.72 | 6.64 | qfq | 11,969,596 | 92,554,564 | -0.77% |
| 2023-07-20 | 7.78 | 7.95 | 7.75 | 7.78 | 6.69 | qfq | 21,183,400 | 166,062,043 | 0.52% |
| 2023-07-19 | 7.70 | 7.77 | 7.68 | 7.74 | 6.65 | qfq | 10,561,277 | 81,609,389 | 0.91% |
| 2023-07-18 | 7.67 | 7.72 | 7.63 | 7.67 | 6.59 | qfq | 9,061,818 | 69,565,741 | -0.13% |
| 2023-07-17 | 7.73 | 7.73 | 7.61 | 7.68 | 6.60 | qfq | 13,355,580 | 102,216,413 | -1.16% |