RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中银证券601696.SH
最近收盘价11.382026-07-17
最近交易日2026-07-17
成交量（股）55,243,915
成交额（元）644,102,104
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2025-10-31 | 2025-11-07 | cash_dividend | 0.0204 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-12 | 2025-08-19 | cash_dividend | 0.018 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-01 | 2024-11-08 | cash_dividend | 0.017 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-10 | 2024-08-19 | cash_dividend | 0.034 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-11 | 2023-08-18 | cash_dividend | 0.03 | — | — | — | 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 | 11.57 | 11.94 | 11.38 | 11.38 | 11.38 | qfq | 55,243,915 | 644,102,104 | -1.64% |
| 2026-07-16 | 11.78 | 11.89 | 11.56 | 11.57 | 11.57 | qfq | 37,958,115 | 442,418,423 | -2.61% |
| 2026-07-15 | 11.62 | 12.02 | 11.53 | 11.88 | 11.88 | qfq | 53,482,249 | 631,953,401 | 2.24% |
| 2026-07-14 | 11.43 | 11.63 | 11.34 | 11.62 | 11.62 | qfq | 39,942,743 | 459,080,625 | 1.66% |
| 2026-07-13 | 11.76 | 11.79 | 11.42 | 11.43 | 11.43 | qfq | 42,065,237 | 485,109,850 | -3.14% |
| 2026-07-10 | 11.88 | 12.14 | 11.69 | 11.80 | 11.80 | qfq | 47,901,903 | 568,372,542 | -1.34% |
| 2026-07-09 | 11.63 | 12.03 | 11.47 | 11.96 | 11.96 | qfq | 55,371,085 | 649,313,596 | 3.10% |
| 2026-07-08 | 11.82 | 12.02 | 11.58 | 11.60 | 11.60 | qfq | 50,275,102 | 593,928,424 | -1.78% |
| 2026-07-07 | 12.42 | 12.46 | 11.80 | 11.81 | 11.81 | qfq | 58,420,680 | 701,157,388 | -4.99% |
| 2026-07-06 | 12.80 | 12.90 | 12.36 | 12.43 | 12.43 | qfq | 61,300,096 | 767,429,569 | -1.74% |
| 2026-07-03 | 12.76 | 12.92 | 12.49 | 12.65 | 12.65 | qfq | 59,050,875 | 746,444,806 | 0.32% |
| 2026-07-02 | 13.03 | 13.17 | 12.57 | 12.61 | 12.61 | qfq | 82,594,457 | 1,058,747,264 | -4.18% |
| 2026-07-01 | 12.70 | 13.34 | 12.50 | 13.16 | 13.16 | qfq | 119,167,182 | 1,553,156,617 | 4.03% |
| 2026-06-30 | 12.33 | 13.11 | 12.30 | 12.65 | 12.65 | qfq | 75,164,114 | 956,844,579 | 1.77% |
| 2026-06-29 | 12.50 | 12.74 | 12.23 | 12.43 | 12.43 | qfq | 69,852,751 | 869,396,131 | 0.40% |
| 2026-06-26 | 12.96 | 13.40 | 12.36 | 12.38 | 12.38 | qfq | 105,659,357 | 1,355,514,249 | -6.07% |
| 2026-06-25 | 12.75 | 13.39 | 12.69 | 13.18 | 13.18 | qfq | 133,154,462 | 1,745,899,734 | 2.17% |
| 2026-06-24 | 12.95 | 13.33 | 12.77 | 12.90 | 12.90 | qfq | 89,362,592 | 1,158,542,818 | -1.83% |
| 2026-06-23 | 13.14 | 13.47 | 13.02 | 13.14 | 13.14 | qfq | 132,351,582 | 1,754,161,428 | -2.52% |
| 2026-06-22 | 12.70 | 13.50 | 12.60 | 13.48 | 13.48 | qfq | 188,172,399 | 2,478,528,812 | 5.73% |
| 2026-06-18 | 13.05 | 13.10 | 12.69 | 12.75 | 12.75 | qfq | 101,208,436 | 1,299,213,336 | -3.04% |
| 2026-06-17 | 13.35 | 13.44 | 13.00 | 13.15 | 13.15 | qfq | 131,966,646 | 1,737,797,262 | -1.13% |
| 2026-06-16 | 12.58 | 13.57 | 12.56 | 13.30 | 13.30 | qfq | 251,625,307 | 3,302,606,783 | 4.81% |
| 2026-06-15 | 11.90 | 12.69 | 11.89 | 12.69 | 12.69 | qfq | 132,487,357 | 1,654,769,447 | 9.97% |
| 2026-06-12 | 10.52 | 11.54 | 10.47 | 11.54 | 11.54 | qfq | 95,965,920 | 1,079,967,355 | 10.01% |
| 2026-06-11 | 10.58 | 10.69 | 10.39 | 10.49 | 10.49 | qfq | 21,494,833 | 225,912,066 | -1.50% |
| 2026-06-10 | 10.50 | 10.66 | 10.48 | 10.65 | 10.65 | qfq | 24,618,232 | 260,279,263 | 0.76% |
| 2026-06-09 | 10.58 | 10.60 | 10.38 | 10.57 | 10.57 | qfq | 21,493,948 | 226,296,356 | 0.57% |
| 2026-06-08 | 10.61 | 10.80 | 10.44 | 10.51 | 10.51 | qfq | 30,269,610 | 321,032,948 | -2.95% |
| 2026-06-05 | 10.99 | 11.04 | 10.82 | 10.83 | 10.83 | qfq | 28,354,489 | 309,582,903 | -1.55% |
| 2026-06-04 | 11.20 | 11.28 | 10.90 | 11.00 | 11.00 | qfq | 38,277,080 | 422,923,021 | -2.05% |
| 2026-06-03 | 11.22 | 11.43 | 11.19 | 11.23 | 11.23 | qfq | 29,048,943 | 329,089,110 | -0.27% |
| 2026-06-02 | 11.36 | 11.40 | 11.17 | 11.26 | 11.26 | qfq | 27,008,029 | 304,177,594 | -0.97% |
| 2026-06-01 | 11.35 | 11.47 | 11.30 | 11.37 | 11.37 | qfq | 23,469,619 | 266,752,216 | -0.26% |
| 2026-05-29 | 11.49 | 11.75 | 11.40 | 11.40 | 11.40 | qfq | 31,583,634 | 365,202,395 | -0.35% |
| 2026-05-28 | 11.62 | 11.65 | 11.27 | 11.44 | 11.44 | qfq | 30,918,259 | 352,911,793 | -1.63% |
| 2026-05-27 | 11.80 | 11.99 | 11.61 | 11.63 | 11.63 | qfq | 31,370,000 | 368,037,953 | -2.02% |
| 2026-05-26 | 11.78 | 12.03 | 11.71 | 11.87 | 11.87 | qfq | 34,362,485 | 407,742,396 | 0.34% |
| 2026-05-25 | 11.70 | 11.93 | 11.67 | 11.83 | 11.83 | qfq | 32,890,134 | 387,629,355 | 1.02% |
| 2026-05-22 | 12.04 | 12.08 | 11.70 | 11.71 | 11.71 | qfq | 42,851,069 | 504,904,692 | -2.25% |
| 2026-05-21 | 12.15 | 12.50 | 11.98 | 11.98 | 11.98 | qfq | 65,581,316 | 807,358,909 | -0.66% |
| 2026-05-20 | 12.00 | 12.36 | 11.88 | 12.06 | 12.06 | qfq | 36,119,105 | 436,141,949 | 0.00% |
| 2026-05-19 | 11.94 | 12.10 | 11.82 | 12.06 | 12.06 | qfq | 31,766,134 | 379,893,872 | 1.01% |
| 2026-05-18 | 11.91 | 12.00 | 11.85 | 11.94 | 11.94 | qfq | 26,033,966 | 310,462,289 | 0.08% |
| 2026-05-15 | 12.36 | 12.40 | 11.90 | 11.93 | 11.93 | qfq | 53,159,818 | 643,752,374 | -3.48% |
| 2026-05-14 | 12.68 | 12.74 | 12.36 | 12.36 | 12.36 | qfq | 31,961,683 | 399,739,550 | -2.52% |
| 2026-05-13 | 12.61 | 12.70 | 12.52 | 12.68 | 12.68 | qfq | 32,470,285 | 409,198,518 | -0.16% |
| 2026-05-12 | 12.67 | 12.88 | 12.58 | 12.70 | 12.70 | qfq | 48,186,933 | 613,958,867 | 0.55% |
| 2026-05-11 | 12.42 | 12.70 | 12.34 | 12.63 | 12.63 | qfq | 51,190,321 | 641,769,668 | 1.53% |
| 2026-05-08 | 12.46 | 12.60 | 12.42 | 12.44 | 12.44 | qfq | 28,414,782 | 354,511,315 | -0.72% |
| 2026-05-07 | 12.62 | 12.63 | 12.42 | 12.53 | 12.53 | qfq | 31,458,790 | 393,002,899 | -0.24% |
| 2026-05-06 | 12.48 | 12.65 | 12.43 | 12.56 | 12.56 | qfq | 39,854,716 | 500,768,855 | 1.13% |
| 2026-04-30 | 12.33 | 12.60 | 12.32 | 12.42 | 12.42 | qfq | 37,892,537 | 471,938,824 | 1.22% |
| 2026-04-29 | 12.15 | 12.28 | 12.15 | 12.27 | 12.27 | qfq | 24,338,330 | 297,260,171 | 0.66% |
| 2026-04-28 | 12.20 | 12.38 | 12.14 | 12.19 | 12.19 | qfq | 27,357,866 | 335,390,849 | -0.25% |
| 2026-04-27 | 12.15 | 12.38 | 12.15 | 12.22 | 12.22 | qfq | 23,348,689 | 286,080,858 | 0.91% |
| 2026-04-24 | 12.20 | 12.29 | 12.08 | 12.11 | 12.11 | qfq | 20,644,778 | 250,509,872 | -1.14% |
| 2026-04-23 | 12.42 | 12.47 | 12.20 | 12.25 | 12.25 | qfq | 28,636,346 | 352,116,554 | -1.53% |
| 2026-04-22 | 12.30 | 12.54 | 12.24 | 12.44 | 12.44 | qfq | 29,224,037 | 362,745,122 | 0.65% |
| 2026-04-21 | 12.50 | 12.52 | 12.28 | 12.36 | 12.36 | qfq | 25,599,099 | 316,636,185 | -1.36% |
| 2026-04-20 | 12.55 | 12.60 | 12.49 | 12.53 | 12.53 | qfq | 23,710,871 | 297,317,799 | -0.16% |
| 2026-04-17 | 12.49 | 12.70 | 12.42 | 12.55 | 12.55 | qfq | 37,196,479 | 466,929,826 | 0.40% |
| 2026-04-16 | 12.52 | 12.63 | 12.48 | 12.50 | 12.50 | qfq | 28,155,972 | 352,821,322 | 0.08% |
| 2026-04-15 | 12.66 | 12.67 | 12.44 | 12.49 | 12.49 | qfq | 24,016,800 | 300,901,859 | -0.79% |
| 2026-04-14 | 12.70 | 12.74 | 12.42 | 12.59 | 12.59 | qfq | 36,054,034 | 452,037,370 | -0.24% |
| 2026-04-13 | 12.50 | 12.73 | 12.46 | 12.62 | 12.62 | qfq | 47,197,093 | 595,193,984 | -1.41% |
| 2026-04-10 | 12.34 | 12.93 | 12.33 | 12.80 | 12.80 | qfq | 84,936,115 | 1,077,536,621 | 5.09% |
| 2026-04-09 | 12.36 | 12.36 | 12.17 | 12.18 | 12.18 | qfq | 22,843,909 | 279,815,119 | -2.48% |
| 2026-04-08 | 12.35 | 12.56 | 12.29 | 12.49 | 12.49 | qfq | 38,718,014 | 481,437,627 | 3.14% |
| 2026-04-07 | 11.96 | 12.12 | 11.96 | 12.11 | 12.11 | qfq | 13,762,686 | 166,005,082 | 1.25% |
| 2026-04-03 | 12.16 | 12.24 | 11.96 | 11.96 | 11.96 | qfq | 17,663,811 | 213,639,665 | -1.48% |
| 2026-04-02 | 12.30 | 12.33 | 12.08 | 12.14 | 12.14 | qfq | 18,477,867 | 225,195,651 | -1.86% |
| 2026-04-01 | 12.36 | 12.40 | 12.25 | 12.37 | 12.37 | qfq | 20,441,953 | 252,444,178 | 1.31% |
| 2026-03-31 | 12.33 | 12.44 | 12.21 | 12.21 | 12.21 | qfq | 18,934,318 | 233,283,631 | -0.89% |
| 2026-03-30 | 12.11 | 12.33 | 12.04 | 12.32 | 12.32 | qfq | 21,214,176 | 259,187,175 | 0.24% |
| 2026-03-27 | 12.05 | 12.35 | 12.04 | 12.29 | 12.29 | qfq | 19,088,941 | 233,915,328 | 0.99% |
| 2026-03-26 | 12.38 | 12.39 | 12.12 | 12.17 | 12.17 | qfq | 21,907,302 | 267,844,402 | -1.78% |
| 2026-03-25 | 12.24 | 12.51 | 12.23 | 12.39 | 12.39 | qfq | 28,450,651 | 351,663,428 | 0.98% |
| 2026-03-24 | 12.30 | 12.35 | 12.05 | 12.27 | 12.27 | qfq | 29,105,647 | 354,505,256 | 1.15% |
| 2026-03-23 | 12.49 | 12.64 | 12.02 | 12.13 | 12.13 | qfq | 42,890,268 | 529,008,576 | -4.56% |
| 2026-03-20 | 13.10 | 13.15 | 12.71 | 12.71 | 12.71 | qfq | 37,850,689 | 487,677,020 | -2.68% |
| 2026-03-19 | 13.06 | 13.23 | 13.01 | 13.06 | 13.06 | qfq | 34,575,675 | 453,295,770 | -0.99% |
| 2026-03-18 | 13.26 | 13.29 | 13.10 | 13.19 | 13.19 | qfq | 31,533,765 | 415,138,443 | -0.75% |
| 2026-03-17 | 13.39 | 13.64 | 13.26 | 13.29 | 13.29 | qfq | 53,600,922 | 719,795,484 | -0.60% |
| 2026-03-16 | 13.54 | 13.55 | 13.26 | 13.37 | 13.37 | qfq | 44,699,623 | 597,602,728 | -1.62% |
| 2026-03-13 | 14.11 | 14.17 | 13.57 | 13.59 | 13.59 | qfq | 71,789,530 | 987,671,903 | -4.23% |
| 2026-03-12 | 13.70 | 14.33 | 13.69 | 14.19 | 14.19 | qfq | 98,302,425 | 1,392,069,021 | 3.20% |
| 2026-03-11 | 13.54 | 13.89 | 13.50 | 13.75 | 13.75 | qfq | 44,617,625 | 612,018,440 | 1.33% |
| 2026-03-10 | 13.47 | 13.66 | 13.43 | 13.57 | 13.57 | qfq | 29,967,464 | 405,668,677 | 1.57% |
| 2026-03-09 | 13.50 | 13.53 | 13.28 | 13.36 | 13.36 | qfq | 42,154,376 | 563,058,110 | -2.84% |
| 2026-03-06 | 13.31 | 13.80 | 13.28 | 13.75 | 13.75 | qfq | 41,890,953 | 570,835,403 | 2.92% |
| 2026-03-05 | 13.60 | 13.85 | 13.34 | 13.36 | 13.36 | qfq | 33,318,938 | 450,959,618 | -0.15% |
| 2026-03-04 | 13.40 | 13.60 | 13.31 | 13.38 | 13.38 | qfq | 36,553,968 | 490,982,247 | -1.11% |
| 2026-03-03 | 14.04 | 14.14 | 13.48 | 13.53 | 13.53 | qfq | 61,847,375 | 850,304,723 | -3.63% |
| 2026-03-02 | 14.10 | 14.17 | 13.84 | 14.04 | 14.04 | qfq | 48,429,988 | 678,670,609 | -1.89% |
| 2026-02-27 | 14.23 | 14.36 | 14.14 | 14.31 | 14.31 | qfq | 37,031,709 | 528,179,932 | 0.56% |
| 2026-02-26 | 14.34 | 14.49 | 14.19 | 14.23 | 14.23 | qfq | 38,792,511 | 552,857,826 | -0.84% |
| 2026-02-25 | 13.89 | 14.58 | 13.89 | 14.35 | 14.35 | qfq | 91,952,524 | 1,318,514,555 | 3.46% |
| 2026-02-24 | 14.05 | 14.10 | 13.82 | 13.87 | 13.87 | qfq | 32,961,464 | 458,169,243 | -0.79% |
| 2026-02-13 | 14.33 | 14.43 | 13.98 | 13.98 | 13.98 | qfq | 47,769,489 | 676,640,859 | -2.17% |
| 2026-02-12 | 14.04 | 14.45 | 13.96 | 14.29 | 14.29 | qfq | 61,627,100 | 878,815,183 | 0.63% |
| 2026-02-11 | 13.97 | 14.45 | 13.84 | 14.20 | 14.20 | qfq | 85,500,916 | 1,216,411,992 | 2.01% |
| 2026-02-10 | 14.10 | 14.10 | 13.92 | 13.92 | 13.92 | qfq | 30,414,073 | 424,915,313 | -1.28% |
| 2026-02-09 | 14.01 | 14.14 | 13.92 | 14.10 | 14.10 | qfq | 50,355,603 | 706,589,061 | 0.43% |
| 2026-02-06 | 13.72 | 14.45 | 13.65 | 14.04 | 14.04 | qfq | 92,706,863 | 1,310,956,401 | 2.11% |
| 2026-02-05 | 13.69 | 13.87 | 13.61 | 13.75 | 13.75 | qfq | 39,919,222 | 549,173,607 | 0.15% |
| 2026-02-04 | 13.61 | 13.82 | 13.52 | 13.73 | 13.73 | qfq | 34,378,810 | 469,695,257 | 0.88% |
| 2026-02-03 | 13.52 | 13.63 | 13.40 | 13.61 | 13.61 | qfq | 29,518,015 | 399,654,180 | 1.80% |
| 2026-02-02 | 13.61 | 13.80 | 13.37 | 13.37 | 13.37 | qfq | 37,399,282 | 508,604,056 | -1.76% |
| 2026-01-30 | 13.92 | 13.92 | 13.57 | 13.61 | 13.61 | qfq | 37,826,951 | 517,834,131 | -1.52% |
| 2026-01-29 | 13.75 | 13.91 | 13.59 | 13.82 | 13.82 | qfq | 45,147,099 | 622,131,583 | 0.22% |
| 2026-01-28 | 13.75 | 13.96 | 13.74 | 13.79 | 13.79 | qfq | 36,248,204 | 502,086,278 | 0.22% |
| 2026-01-27 | 14.17 | 14.18 | 13.55 | 13.76 | 13.76 | qfq | 74,820,031 | 1,028,077,656 | -2.96% |
| 2026-01-26 | 14.14 | 14.35 | 14.10 | 14.18 | 14.18 | qfq | 63,841,936 | 907,899,261 | 0.07% |
| 2026-01-23 | 14.07 | 14.24 | 14.07 | 14.17 | 14.17 | qfq | 42,888,923 | 607,648,231 | 0.71% |
| 2026-01-22 | 14.10 | 14.17 | 14.05 | 14.07 | 14.07 | qfq | 32,428,434 | 457,148,740 | -0.14% |
| 2026-01-21 | 14.14 | 14.25 | 14.08 | 14.09 | 14.09 | qfq | 36,913,872 | 521,868,080 | -0.70% |
| 2026-01-20 | 14.26 | 14.35 | 14.10 | 14.19 | 14.19 | qfq | 40,050,913 | 568,239,383 | -0.49% |
| 2026-01-19 | 14.26 | 14.27 | 14.07 | 14.26 | 14.26 | qfq | 41,074,952 | 582,681,109 | -0.07% |
| 2026-01-16 | 14.38 | 14.65 | 14.22 | 14.27 | 14.27 | qfq | 55,419,533 | 795,002,720 | 0.00% |
| 2026-01-15 | 14.70 | 14.78 | 14.18 | 14.27 | 14.27 | qfq | 92,132,974 | 1,326,609,940 | -3.58% |
| 2026-01-14 | 14.56 | 15.35 | 14.55 | 14.80 | 14.80 | qfq | 148,126,108 | 2,228,417,107 | 1.23% |
| 2026-01-13 | 15.05 | 15.24 | 14.58 | 14.62 | 14.62 | qfq | 89,877,130 | 1,337,354,397 | -2.47% |
| 2026-01-12 | 14.85 | 15.05 | 14.78 | 14.99 | 14.99 | qfq | 98,667,148 | 1,472,941,146 | 0.94% |
| 2026-01-09 | 14.81 | 14.93 | 14.68 | 14.85 | 14.85 | qfq | 77,725,260 | 1,151,862,404 | -0.20% |
| 2026-01-08 | 15.12 | 15.12 | 14.76 | 14.88 | 14.88 | qfq | 93,230,792 | 1,391,988,074 | -2.62% |
| 2026-01-07 | 15.55 | 15.66 | 15.15 | 15.28 | 15.28 | qfq | 116,770,403 | 1,792,737,510 | -2.49% |
| 2026-01-06 | 15.24 | 15.76 | 15.22 | 15.67 | 15.67 | qfq | 173,709,269 | 2,696,065,101 | 2.08% |
| 2026-01-05 | 15.02 | 15.37 | 14.81 | 15.35 | 15.35 | qfq | 114,479,055 | 1,728,776,096 | 2.40% |
| 2025-12-31 | 15.30 | 15.63 | 14.98 | 14.99 | 14.99 | qfq | 106,433,240 | 1,626,943,186 | -1.70% |
| 2025-12-30 | 15.18 | 15.48 | 15.04 | 15.25 | 15.25 | qfq | 110,164,325 | 1,673,915,589 | -0.26% |
| 2025-12-29 | 15.61 | 15.78 | 15.18 | 15.29 | 15.29 | qfq | 138,132,671 | 2,116,056,656 | -2.49% |
| 2025-12-26 | 14.86 | 16.28 | 14.85 | 15.68 | 15.68 | qfq | 230,768,177 | 3,617,213,638 | 5.59% |
| 2025-12-25 | 15.02 | 15.29 | 14.84 | 14.85 | 14.85 | qfq | 98,660,365 | 1,477,991,328 | -1.00% |
| 2025-12-24 | 14.40 | 15.13 | 14.39 | 15.00 | 15.00 | qfq | 132,375,673 | 1,964,752,277 | 3.09% |
| 2025-12-23 | 14.24 | 14.79 | 14.18 | 14.55 | 14.55 | qfq | 111,620,104 | 1,625,797,617 | 2.46% |
| 2025-12-22 | 14.16 | 14.29 | 14.12 | 14.20 | 14.20 | qfq | 54,506,830 | 773,812,734 | -0.42% |
| 2025-12-19 | 14.16 | 14.41 | 14.12 | 14.26 | 14.26 | qfq | 70,817,551 | 1,010,644,613 | 0.14% |
| 2025-12-18 | 14.73 | 14.80 | 14.24 | 14.24 | 14.24 | qfq | 118,717,346 | 1,709,198,771 | -4.81% |
| 2025-12-17 | 14.66 | 15.29 | 14.52 | 14.96 | 14.96 | qfq | 154,546,428 | 2,292,897,951 | 1.01% |
| 2025-12-16 | 14.42 | 15.14 | 14.41 | 14.81 | 14.81 | qfq | 160,557,150 | 2,376,628,398 | 1.44% |
| 2025-12-15 | 14.13 | 14.99 | 14.09 | 14.60 | 14.60 | qfq | 141,809,673 | 2,073,808,144 | 2.17% |
| 2025-12-12 | 14.48 | 14.48 | 14.12 | 14.29 | 14.29 | qfq | 87,801,120 | 1,255,106,491 | -1.31% |
| 2025-12-11 | 14.39 | 14.65 | 14.28 | 14.48 | 14.48 | qfq | 117,286,323 | 1,695,546,929 | -0.07% |
| 2025-12-10 | 14.05 | 14.68 | 14.02 | 14.49 | 14.49 | qfq | 159,477,992 | 2,303,728,584 | 2.55% |
| 2025-12-09 | 14.10 | 14.36 | 14.00 | 14.13 | 14.13 | qfq | 118,624,757 | 1,673,802,966 | -1.05% |
| 2025-12-08 | 14.15 | 14.81 | 14.15 | 14.28 | 14.28 | qfq | 240,443,731 | 3,467,449,738 | 2.44% |
| 2025-12-05 | 12.67 | 13.94 | 12.63 | 13.94 | 13.94 | qfq | 170,007,664 | 2,322,218,653 | 10.02% |
| 2025-12-04 | 12.62 | 12.74 | 12.50 | 12.67 | 12.67 | qfq | 18,145,888 | 229,283,134 | 0.56% |
| 2025-12-03 | 12.77 | 12.86 | 12.55 | 12.60 | 12.60 | qfq | 21,478,904 | 271,650,958 | -1.33% |
| 2025-12-02 | 12.92 | 12.94 | 12.71 | 12.77 | 12.77 | qfq | 19,618,448 | 250,628,880 | -1.24% |
| 2025-12-01 | 12.83 | 12.98 | 12.83 | 12.93 | 12.93 | qfq | 21,883,400 | 282,775,453 | 0.08% |
| 2025-11-28 | 12.68 | 12.93 | 12.65 | 12.92 | 12.92 | qfq | 33,925,719 | 435,252,752 | 1.97% |
| 2025-11-27 | 12.69 | 12.83 | 12.65 | 12.67 | 12.67 | qfq | 22,772,978 | 290,030,623 | -0.24% |
| 2025-11-26 | 12.79 | 12.85 | 12.68 | 12.70 | 12.70 | qfq | 21,987,651 | 280,793,818 | -0.63% |
| 2025-11-25 | 12.88 | 12.95 | 12.78 | 12.78 | 12.78 | qfq | 27,039,734 | 347,318,534 | -0.31% |
| 2025-11-24 | 12.73 | 12.90 | 12.61 | 12.82 | 12.82 | qfq | 27,325,520 | 348,808,604 | 1.26% |
| 2025-11-21 | 13.10 | 13.22 | 12.66 | 12.66 | 12.66 | qfq | 44,981,937 | 579,038,345 | -4.16% |
| 2025-11-20 | 13.48 | 13.55 | 13.17 | 13.21 | 13.21 | qfq | 26,312,968 | 350,865,071 | 0.00% |
| 2025-11-19 | 13.33 | 13.43 | 13.19 | 13.21 | 13.21 | qfq | 20,091,889 | 266,854,820 | -1.12% |
| 2025-11-18 | 13.42 | 13.49 | 13.32 | 13.36 | 13.36 | qfq | 22,446,900 | 300,612,807 | -0.60% |
| 2025-11-17 | 13.50 | 13.58 | 13.43 | 13.44 | 13.44 | qfq | 22,895,301 | 308,512,955 | -0.44% |
| 2025-11-14 | 13.70 | 13.74 | 13.50 | 13.50 | 13.50 | qfq | 37,377,166 | 509,745,885 | -2.60% |
| 2025-11-13 | 13.54 | 13.94 | 13.54 | 13.86 | 13.86 | qfq | 54,931,426 | 757,768,159 | 2.67% |
| 2025-11-12 | 13.51 | 13.61 | 13.40 | 13.50 | 13.50 | qfq | 23,193,365 | 312,932,300 | -0.15% |
| 2025-11-11 | 13.65 | 13.75 | 13.51 | 13.52 | 13.52 | qfq | 23,997,200 | 326,161,069 | -1.02% |
| 2025-11-10 | 13.60 | 13.72 | 13.52 | 13.66 | 13.66 | qfq | 29,232,263 | 397,556,838 | 0.44% |
| 2025-11-07 | 13.79 | 13.81 | 13.60 | 13.60 | 13.60 | qfq | 29,155,736 | 399,111,275 | -2.02% |
| 2025-11-06 | 13.76 | 13.94 | 13.75 | 13.88 | 13.86 | qfq | 31,849,302 | 440,606,224 | 0.87% |
| 2025-11-05 | 13.72 | 13.89 | 13.71 | 13.76 | 13.74 | qfq | 23,519,953 | 324,598,846 | -0.43% |
| 2025-11-04 | 13.80 | 13.86 | 13.66 | 13.82 | 13.80 | qfq | 30,744,370 | 423,241,940 | -0.36% |
| 2025-11-03 | 14.02 | 14.02 | 13.75 | 13.87 | 13.85 | qfq | 41,324,080 | 571,811,691 | -1.28% |
| 2025-10-31 | 14.26 | 14.30 | 14.05 | 14.05 | 14.03 | qfq | 43,677,033 | 617,444,873 | -1.75% |
| 2025-10-30 | 14.70 | 14.71 | 14.28 | 14.30 | 14.28 | qfq | 60,690,419 | 876,084,416 | -2.92% |
| 2025-10-29 | 14.34 | 14.95 | 14.31 | 14.73 | 14.71 | qfq | 95,033,809 | 1,392,786,211 | 2.43% |
| 2025-10-28 | 14.42 | 14.59 | 14.35 | 14.38 | 14.36 | qfq | 62,427,549 | 903,604,831 | -0.21% |
| 2025-10-27 | 14.41 | 14.52 | 14.20 | 14.41 | 14.39 | qfq | 95,238,837 | 1,370,174,637 | 1.05% |
| 2025-10-24 | 14.21 | 14.31 | 14.12 | 14.26 | 14.24 | qfq | 38,169,224 | 542,529,346 | 0.28% |
| 2025-10-23 | 14.23 | 14.26 | 13.90 | 14.22 | 14.20 | qfq | 45,527,642 | 639,995,248 | -0.28% |
| 2025-10-22 | 14.05 | 14.35 | 14.01 | 14.26 | 14.24 | qfq | 49,886,264 | 710,879,892 | 1.06% |
| 2025-10-21 | 13.96 | 14.19 | 13.92 | 14.11 | 14.09 | qfq | 42,103,170 | 591,961,331 | 1.29% |
| 2025-10-20 | 14.13 | 14.19 | 13.86 | 13.93 | 13.91 | qfq | 41,858,252 | 585,783,968 | -0.71% |
| 2025-10-17 | 14.12 | 14.45 | 14.00 | 14.03 | 14.01 | qfq | 55,295,028 | 787,417,706 | -0.78% |
| 2025-10-16 | 14.27 | 14.33 | 14.07 | 14.14 | 14.12 | qfq | 36,740,388 | 521,339,429 | -0.91% |
| 2025-10-15 | 14.20 | 14.32 | 14.00 | 14.27 | 14.25 | qfq | 35,185,117 | 498,352,805 | 0.99% |
| 2025-10-14 | 14.26 | 14.54 | 14.08 | 14.13 | 14.11 | qfq | 43,697,020 | 625,686,079 | -0.77% |
| 2025-10-13 | 13.94 | 14.28 | 13.85 | 14.24 | 14.22 | qfq | 38,784,464 | 548,109,314 | -0.63% |
| 2025-10-10 | 14.38 | 14.58 | 14.31 | 14.33 | 14.31 | qfq | 45,110,918 | 650,994,927 | -0.62% |
| 2025-10-09 | 14.29 | 14.50 | 14.17 | 14.42 | 14.40 | qfq | 49,076,619 | 704,256,854 | 0.42% |
| 2025-09-30 | 14.51 | 14.62 | 14.34 | 14.36 | 14.34 | qfq | 55,778,719 | 805,685,068 | -1.85% |
| 2025-09-29 | 14.00 | 14.90 | 13.96 | 14.63 | 14.61 | qfq | 92,532,254 | 1,340,051,688 | 4.13% |
| 2025-09-26 | 14.32 | 14.36 | 14.05 | 14.05 | 14.03 | qfq | 37,668,791 | 534,126,574 | -1.40% |
| 2025-09-25 | 14.35 | 14.48 | 14.25 | 14.25 | 14.23 | qfq | 40,274,684 | 578,158,419 | -0.97% |
| 2025-09-24 | 14.19 | 14.50 | 14.13 | 14.39 | 14.37 | qfq | 52,249,018 | 749,613,074 | 0.42% |
| 2025-09-23 | 14.80 | 14.83 | 14.10 | 14.33 | 14.31 | qfq | 75,824,948 | 1,090,432,626 | -4.08% |
| 2025-09-22 | 14.70 | 14.94 | 14.65 | 14.94 | 14.92 | qfq | 42,039,647 | 621,546,891 | 1.63% |
| 2025-09-19 | 14.97 | 14.99 | 14.68 | 14.70 | 14.68 | qfq | 47,007,665 | 696,844,327 | -0.61% |
| 2025-09-18 | 15.24 | 15.26 | 14.70 | 14.79 | 14.77 | qfq | 88,222,215 | 1,318,923,315 | -3.02% |
| 2025-09-17 | 15.39 | 15.44 | 15.17 | 15.25 | 15.23 | qfq | 74,867,731 | 1,142,906,245 | -0.52% |
| 2025-09-16 | 15.33 | 15.46 | 15.12 | 15.33 | 15.31 | qfq | 61,119,975 | 934,276,831 | -0.33% |
| 2025-09-15 | 15.31 | 15.60 | 15.30 | 15.38 | 15.36 | qfq | 65,496,730 | 1,010,021,077 | -1.03% |
| 2025-09-12 | 15.10 | 15.95 | 15.06 | 15.54 | 15.52 | qfq | 123,025,816 | 1,925,621,622 | 2.17% |
| 2025-09-11 | 14.70 | 15.27 | 14.60 | 15.21 | 15.19 | qfq | 89,549,972 | 1,344,751,892 | 3.19% |
| 2025-09-10 | 14.71 | 14.89 | 14.65 | 14.74 | 14.72 | qfq | 40,490,149 | 597,409,180 | 0.20% |
| 2025-09-09 | 14.83 | 14.97 | 14.69 | 14.71 | 14.69 | qfq | 56,646,630 | 839,804,116 | -1.28% |
| 2025-09-08 | 14.88 | 14.94 | 14.72 | 14.90 | 14.88 | qfq | 60,687,667 | 899,754,162 | -0.33% |
| 2025-09-05 | 15.18 | 15.18 | 14.76 | 14.95 | 14.93 | qfq | 92,024,705 | 1,374,309,115 | -2.03% |
| 2025-09-04 | 14.99 | 15.60 | 14.67 | 15.26 | 15.24 | qfq | 121,716,755 | 1,842,706,390 | 1.73% |
| 2025-09-03 | 15.90 | 15.97 | 14.81 | 15.00 | 14.98 | qfq | 136,208,101 | 2,077,129,527 | -6.19% |
| 2025-09-02 | 16.51 | 16.61 | 15.88 | 15.99 | 15.97 | qfq | 153,982,142 | 2,476,184,216 | -4.93% |
| 2025-09-01 | 16.65 | 17.22 | 16.36 | 16.82 | 16.80 | qfq | 214,907,766 | 3,605,357,326 | 4.15% |
| 2025-08-29 | 15.90 | 16.15 | 15.73 | 16.15 | 16.13 | qfq | 116,308,527 | 1,858,153,729 | 1.51% |
| 2025-08-28 | 15.70 | 15.97 | 15.50 | 15.91 | 15.89 | qfq | 102,619,225 | 1,615,326,615 | 1.34% |
| 2025-08-27 | 16.00 | 16.38 | 15.70 | 15.70 | 15.68 | qfq | 137,603,182 | 2,214,166,522 | -2.12% |
| 2025-08-26 | 16.30 | 16.32 | 15.99 | 16.04 | 16.02 | qfq | 101,077,114 | 1,629,560,648 | -1.72% |
| 2025-08-25 | 16.49 | 16.76 | 16.16 | 16.32 | 16.30 | qfq | 172,248,397 | 2,826,894,713 | -1.03% |
| 2025-08-22 | 15.70 | 16.58 | 15.70 | 16.49 | 16.47 | qfq | 236,136,739 | 3,813,300,381 | -2.77% |
| 2025-08-21 | 18.00 | 18.18 | 16.84 | 16.96 | 16.94 | qfq | 213,897,681 | 3,757,383,508 | -0.35% |
| 2025-08-20 | 16.75 | 17.28 | 16.71 | 17.02 | 16.99 | qfq | 145,913,811 | 2,482,094,656 | 1.01% |
| 2025-08-19 | 17.05 | 17.48 | 16.80 | 16.85 | 16.83 | qfq | 201,140,680 | 3,424,710,728 | -3.44% |
| 2025-08-18 | 18.00 | 18.29 | 16.81 | 17.45 | 17.41 | qfq | 354,825,251 | 6,202,227,066 | -4.02% |
| 2025-08-15 | 16.50 | 18.40 | 16.50 | 18.18 | 18.13 | qfq | 361,831,218 | 6,456,834,386 | 8.67% |
| 2025-08-14 | 16.35 | 17.57 | 16.18 | 16.73 | 16.69 | qfq | 294,262,050 | 4,963,402,755 | 2.58% |
| 2025-08-13 | 15.45 | 16.65 | 15.27 | 16.31 | 16.27 | qfq | 286,025,386 | 4,591,837,178 | 6.32% |
| 2025-08-12 | 15.00 | 15.42 | 14.85 | 15.34 | 15.30 | qfq | 166,800,048 | 2,521,508,493 | 2.82% |
| 2025-08-11 | 14.80 | 15.11 | 14.80 | 14.92 | 14.88 | qfq | 153,244,741 | 2,291,001,392 | 0.00% |
| 2025-08-08 | 14.51 | 15.15 | 14.27 | 14.92 | 14.88 | qfq | 195,249,938 | 2,893,901,917 | 1.84% |
| 2025-08-07 | 14.52 | 14.77 | 14.41 | 14.65 | 14.61 | qfq | 141,856,511 | 2,070,630,751 | 0.62% |
| 2025-08-06 | 14.65 | 14.72 | 14.45 | 14.56 | 14.52 | qfq | 148,446,763 | 2,159,737,348 | -1.36% |
| 2025-08-05 | 14.66 | 15.09 | 14.37 | 14.76 | 14.72 | qfq | 205,115,777 | 3,014,769,842 | 1.10% |
| 2025-08-04 | 14.80 | 14.93 | 14.42 | 14.60 | 14.56 | qfq | 143,646,899 | 2,092,699,015 | -1.48% |
| 2025-08-01 | 15.10 | 15.49 | 14.80 | 14.82 | 14.78 | qfq | 210,244,810 | 3,176,624,898 | -2.76% |
| 2025-07-31 | 15.35 | 15.83 | 15.02 | 15.24 | 15.20 | qfq | 259,300,240 | 4,004,415,594 | -5.40% |
| 2025-07-30 | 17.39 | 17.66 | 16.11 | 16.11 | 16.07 | qfq | 376,330,570 | 6,258,885,130 | -10.00% |
| 2025-07-29 | 16.00 | 17.96 | 15.86 | 17.90 | 17.86 | qfq | 332,756,588 | 5,669,015,345 | 9.61% |
| 2025-07-28 | 15.12 | 16.64 | 15.12 | 16.33 | 16.29 | qfq | 314,776,582 | 5,060,192,259 | 7.93% |
| 2025-07-25 | 14.72 | 15.86 | 14.56 | 15.13 | 15.09 | qfq | 313,848,471 | 4,765,793,186 | 2.30% |
| 2025-07-24 | 13.87 | 15.20 | 13.87 | 14.79 | 14.75 | qfq | 333,858,786 | 4,896,064,269 | 7.02% |
| 2025-07-23 | 14.00 | 15.01 | 13.70 | 13.82 | 13.79 | qfq | 313,128,655 | 4,462,898,181 | -1.92% |
| 2025-07-22 | 14.00 | 14.24 | 13.59 | 14.09 | 14.05 | qfq | 223,228,511 | 3,108,668,060 | -1.12% |
| 2025-07-21 | 13.08 | 14.53 | 13.08 | 14.25 | 14.21 | qfq | 276,051,451 | 3,907,226,059 | 6.74% |
| 2025-07-18 | 12.67 | 13.90 | 12.67 | 13.35 | 13.32 | qfq | 230,194,306 | 3,093,353,818 | 4.13% |
| 2025-07-17 | 13.15 | 13.36 | 12.79 | 12.82 | 12.79 | qfq | 187,181,043 | 2,435,431,193 | -0.08% |
| 2025-07-16 | 12.38 | 13.05 | 12.16 | 12.83 | 12.80 | qfq | 205,988,413 | 2,622,546,764 | 3.30% |
| 2025-07-15 | 13.00 | 13.26 | 12.36 | 12.42 | 12.39 | qfq | 233,283,504 | 2,956,135,937 | -3.20% |
| 2025-07-14 | 14.00 | 14.00 | 12.83 | 12.83 | 12.80 | qfq | 421,608,755 | 5,660,080,002 | -1.61% |
| 2025-07-11 | 13.04 | 13.04 | 12.61 | 13.04 | 13.01 | qfq | 177,784,202 | 2,312,880,437 | 10.04% |
| 2025-07-10 | 10.74 | 11.85 | 10.73 | 11.85 | 11.82 | qfq | 199,482,124 | 2,307,674,488 | 10.03% |
| 2025-07-09 | 10.82 | 10.88 | 10.73 | 10.77 | 10.74 | qfq | 27,857,200 | 301,203,571 | -0.46% |
| 2025-07-08 | 10.70 | 10.85 | 10.65 | 10.82 | 10.79 | qfq | 31,206,132 | 336,343,601 | 1.31% |
| 2025-07-07 | 10.63 | 10.72 | 10.58 | 10.68 | 10.65 | qfq | 19,194,300 | 204,714,633 | 0.38% |
| 2025-07-04 | 10.66 | 10.83 | 10.56 | 10.64 | 10.61 | qfq | 33,796,863 | 361,064,789 | -0.56% |
| 2025-07-03 | 10.65 | 10.74 | 10.61 | 10.70 | 10.67 | qfq | 24,119,900 | 257,720,023 | 0.47% |
| 2025-07-02 | 10.63 | 10.97 | 10.58 | 10.65 | 10.62 | qfq | 40,557,916 | 434,471,440 | 0.19% |
| 2025-07-01 | 10.70 | 10.72 | 10.55 | 10.63 | 10.60 | qfq | 21,600,600 | 229,421,406 | -0.56% |
| 2025-06-30 | 10.75 | 10.79 | 10.61 | 10.69 | 10.66 | qfq | 32,888,963 | 351,136,334 | -0.47% |
| 2025-06-27 | 10.83 | 11.05 | 10.72 | 10.74 | 10.71 | qfq | 53,487,400 | 580,618,295 | -0.28% |
| 2025-06-26 | 10.91 | 11.02 | 10.75 | 10.77 | 10.74 | qfq | 68,596,983 | 744,743,292 | -1.37% |
| 2025-06-25 | 10.50 | 10.99 | 10.47 | 10.92 | 10.89 | qfq | 101,082,014 | 1,090,893,718 | 4.00% |
| 2025-06-24 | 10.40 | 10.58 | 10.21 | 10.50 | 10.47 | qfq | 73,171,701 | 764,972,268 | 1.65% |
| 2025-06-23 | 9.84 | 10.61 | 9.82 | 10.33 | 10.30 | qfq | 77,861,560 | 800,607,208 | 4.87% |
| 2025-06-20 | 9.93 | 9.97 | 9.85 | 9.85 | 9.83 | qfq | 15,013,833 | 148,685,999 | -0.81% |
| 2025-06-19 | 10.07 | 10.10 | 9.89 | 9.93 | 9.91 | qfq | 17,546,129 | 175,057,319 | -1.78% |
| 2025-06-18 | 10.20 | 10.21 | 10.04 | 10.11 | 10.08 | qfq | 12,659,800 | 127,870,768 | -1.08% |
| 2025-06-17 | 10.18 | 10.24 | 10.14 | 10.22 | 10.19 | qfq | 13,988,000 | 142,563,934 | 0.39% |
| 2025-06-16 | 10.02 | 10.18 | 10.01 | 10.18 | 10.15 | qfq | 15,881,118 | 160,557,174 | 1.09% |
| 2025-06-13 | 10.16 | 10.21 | 10.02 | 10.07 | 10.04 | qfq | 23,014,994 | 232,020,639 | -1.27% |
| 2025-06-12 | 10.21 | 10.28 | 10.16 | 10.20 | 10.17 | qfq | 16,511,173 | 168,811,973 | -0.49% |
| 2025-06-11 | 10.09 | 10.31 | 10.08 | 10.25 | 10.22 | qfq | 24,329,405 | 249,294,652 | 1.69% |
| 2025-06-10 | 10.19 | 10.22 | 10.01 | 10.08 | 10.05 | qfq | 18,119,650 | 183,351,890 | -1.18% |
| 2025-06-09 | 10.14 | 10.28 | 10.11 | 10.20 | 10.17 | qfq | 24,836,952 | 253,790,963 | 1.39% |
| 2025-06-06 | 10.15 | 10.17 | 10.05 | 10.06 | 10.03 | qfq | 12,044,172 | 121,522,316 | -0.69% |
| 2025-06-05 | 10.06 | 10.16 | 10.05 | 10.13 | 10.10 | qfq | 22,189,983 | 224,266,012 | 0.60% |
| 2025-06-04 | 9.95 | 10.10 | 9.92 | 10.07 | 10.04 | qfq | 18,974,124 | 190,548,534 | 1.10% |
| 2025-06-03 | 9.83 | 9.98 | 9.82 | 9.96 | 9.94 | qfq | 15,820,645 | 156,970,485 | 0.71% |
| 2025-05-30 | 9.90 | 9.92 | 9.84 | 9.89 | 9.87 | qfq | 11,696,100 | 115,566,490 | -0.40% |
| 2025-05-29 | 9.80 | 9.94 | 9.80 | 9.93 | 9.91 | qfq | 14,538,959 | 144,065,480 | 1.22% |
| 2025-05-28 | 9.82 | 9.84 | 9.77 | 9.81 | 9.79 | qfq | 7,376,685 | 72,328,902 | -0.10% |
| 2025-05-27 | 9.79 | 9.84 | 9.76 | 9.82 | 9.80 | qfq | 7,920,516 | 77,573,525 | 0.20% |
| 2025-05-26 | 9.73 | 9.81 | 9.71 | 9.80 | 9.78 | qfq | 10,404,790 | 101,540,040 | 0.72% |
| 2025-05-23 | 9.90 | 9.94 | 9.73 | 9.73 | 9.71 | qfq | 18,624,800 | 183,333,654 | -1.82% |
| 2025-05-22 | 9.98 | 9.99 | 9.90 | 9.91 | 9.89 | qfq | 11,474,225 | 113,943,341 | -0.80% |
| 2025-05-21 | 10.01 | 10.04 | 9.98 | 9.99 | 9.97 | qfq | 10,899,616 | 109,076,445 | -0.20% |
| 2025-05-20 | 10.02 | 10.06 | 9.98 | 10.01 | 9.98 | qfq | 10,875,665 | 108,913,811 | 0.10% |
| 2025-05-19 | 10.02 | 10.03 | 9.94 | 10.00 | 9.98 | qfq | 11,297,121 | 112,859,888 | -0.20% |
| 2025-05-16 | 10.07 | 10.12 | 9.99 | 10.02 | 9.99 | qfq | 15,202,766 | 152,431,531 | -0.69% |
| 2025-05-15 | 10.26 | 10.29 | 10.08 | 10.09 | 10.06 | qfq | 22,002,805 | 223,399,896 | -1.94% |
| 2025-05-14 | 10.03 | 10.43 | 9.98 | 10.29 | 10.26 | qfq | 48,603,848 | 496,277,104 | 2.59% |
| 2025-05-13 | 10.18 | 10.19 | 10.01 | 10.03 | 10.00 | qfq | 16,937,029 | 170,655,212 | -0.99% |
| 2025-05-12 | 9.97 | 10.14 | 9.94 | 10.13 | 10.10 | qfq | 21,321,992 | 214,138,393 | 2.01% |
| 2025-05-09 | 10.07 | 10.08 | 9.91 | 9.93 | 9.91 | qfq | 11,898,358 | 118,451,514 | -1.19% |
| 2025-05-08 | 10.01 | 10.09 | 9.99 | 10.05 | 10.02 | qfq | 14,976,722 | 150,568,091 | 0.10% |
| 2025-05-07 | 10.26 | 10.29 | 9.99 | 10.04 | 10.01 | qfq | 24,351,301 | 246,169,980 | 0.50% |
| 2025-05-06 | 9.93 | 10.01 | 9.90 | 9.99 | 9.97 | qfq | 20,727,854 | 206,741,147 | 1.22% |
| 2025-04-30 | 9.83 | 9.95 | 9.83 | 9.87 | 9.85 | qfq | 11,098,888 | 109,902,442 | 0.30% |
| 2025-04-29 | 9.79 | 9.88 | 9.77 | 9.84 | 9.82 | qfq | 8,028,537 | 78,911,896 | 0.41% |
| 2025-04-28 | 9.90 | 9.92 | 9.77 | 9.80 | 9.78 | qfq | 11,748,000 | 115,409,311 | -1.21% |
| 2025-04-25 | 9.87 | 9.96 | 9.84 | 9.92 | 9.90 | qfq | 13,079,592 | 129,650,492 | 0.92% |
| 2025-04-24 | 9.92 | 9.93 | 9.81 | 9.83 | 9.81 | qfq | 10,147,787 | 100,098,510 | -0.81% |
| 2025-04-23 | 9.95 | 10.00 | 9.89 | 9.91 | 9.89 | qfq | 11,655,525 | 115,733,171 | -0.20% |
| 2025-04-22 | 9.93 | 9.98 | 9.90 | 9.93 | 9.91 | qfq | 10,474,763 | 104,078,483 | 0.00% |
| 2025-04-21 | 9.88 | 9.98 | 9.85 | 9.93 | 9.91 | qfq | 10,524,500 | 104,591,520 | 0.40% |
| 2025-04-18 | 9.84 | 9.94 | 9.79 | 9.89 | 9.87 | qfq | 12,912,357 | 127,346,796 | 0.51% |
| 2025-04-17 | 9.78 | 9.87 | 9.77 | 9.84 | 9.82 | qfq | 9,588,756 | 94,320,463 | 0.00% |
| 2025-04-16 | 9.86 | 9.89 | 9.72 | 9.84 | 9.82 | qfq | 14,567,300 | 142,626,623 | -0.51% |
| 2025-04-15 | 9.93 | 9.94 | 9.83 | 9.89 | 9.87 | qfq | 12,419,156 | 122,493,956 | -0.50% |
| 2025-04-14 | 9.97 | 9.99 | 9.91 | 9.94 | 9.92 | qfq | 14,365,117 | 142,861,013 | 0.30% |
| 2025-04-11 | 9.98 | 9.98 | 9.84 | 9.91 | 9.89 | qfq | 15,910,534 | 157,770,336 | -0.20% |
| 2025-04-10 | 10.01 | 10.08 | 9.88 | 9.93 | 9.91 | qfq | 25,617,680 | 255,708,839 | 1.02% |
| 2025-04-09 | 9.45 | 9.91 | 9.28 | 9.83 | 9.81 | qfq | 34,526,956 | 332,536,573 | 3.04% |
| 2025-04-08 | 9.48 | 9.64 | 9.40 | 9.54 | 9.52 | qfq | 31,663,272 | 300,805,626 | 0.74% |
| 2025-04-07 | 10.04 | 10.17 | 9.47 | 9.47 | 9.45 | qfq | 43,151,000 | 418,442,308 | -9.98% |
| 2025-04-03 | 10.47 | 10.60 | 10.45 | 10.52 | 10.49 | qfq | 10,166,166 | 107,161,237 | -0.28% |
| 2025-04-02 | 10.46 | 10.57 | 10.44 | 10.55 | 10.52 | qfq | 10,607,500 | 111,713,878 | 0.76% |
| 2025-04-01 | 10.45 | 10.54 | 10.40 | 10.47 | 10.44 | qfq | 12,375,400 | 129,630,597 | 0.29% |
| 2025-03-31 | 10.60 | 10.64 | 10.36 | 10.44 | 10.41 | qfq | 21,448,400 | 224,823,422 | -1.79% |
| 2025-03-28 | 10.62 | 10.67 | 10.58 | 10.63 | 10.60 | qfq | 13,527,182 | 143,871,640 | 0.00% |
| 2025-03-27 | 10.59 | 10.71 | 10.52 | 10.63 | 10.60 | qfq | 15,292,482 | 162,534,247 | 0.09% |
| 2025-03-26 | 10.60 | 10.67 | 10.58 | 10.62 | 10.59 | qfq | 11,190,012 | 118,823,429 | 0.09% |
| 2025-03-25 | 10.57 | 10.64 | 10.52 | 10.61 | 10.58 | qfq | 14,118,925 | 149,276,753 | 0.19% |
| 2025-03-24 | 10.64 | 10.67 | 10.47 | 10.59 | 10.56 | qfq | 19,551,899 | 206,714,743 | -0.56% |
| 2025-03-21 | 10.83 | 10.88 | 10.59 | 10.65 | 10.62 | qfq | 23,396,538 | 251,097,368 | -1.93% |
| 2025-03-20 | 10.94 | 10.94 | 10.83 | 10.86 | 10.83 | qfq | 16,988,700 | 184,680,552 | -0.73% |
| 2025-03-19 | 10.89 | 10.99 | 10.85 | 10.94 | 10.91 | qfq | 23,840,406 | 260,384,497 | 0.27% |
| 2025-03-18 | 10.95 | 10.96 | 10.85 | 10.91 | 10.88 | qfq | 16,530,026 | 180,118,236 | 0.28% |
| 2025-03-17 | 11.02 | 11.02 | 10.86 | 10.88 | 10.85 | qfq | 22,146,713 | 241,684,850 | -0.73% |
| 2025-03-14 | 10.65 | 11.04 | 10.64 | 10.96 | 10.93 | qfq | 53,368,746 | 581,772,510 | 2.81% |
| 2025-03-13 | 10.72 | 10.83 | 10.59 | 10.66 | 10.63 | qfq | 20,241,895 | 216,168,345 | -1.02% |
| 2025-03-12 | 10.71 | 10.90 | 10.67 | 10.77 | 10.74 | qfq | 24,110,601 | 259,914,502 | 0.65% |
| 2025-03-11 | 10.57 | 10.70 | 10.55 | 10.70 | 10.67 | qfq | 14,855,300 | 158,050,446 | 0.28% |
| 2025-03-10 | 10.73 | 10.74 | 10.59 | 10.67 | 10.64 | qfq | 18,171,162 | 193,256,836 | -0.28% |
| 2025-03-07 | 10.83 | 10.85 | 10.66 | 10.70 | 10.67 | qfq | 26,729,551 | 287,053,937 | -1.92% |
| 2025-03-06 | 10.66 | 10.95 | 10.65 | 10.91 | 10.88 | qfq | 43,077,386 | 466,744,863 | 2.92% |
| 2025-03-05 | 10.65 | 10.67 | 10.52 | 10.60 | 10.57 | qfq | 19,109,369 | 202,560,472 | -0.47% |
| 2025-03-04 | 10.54 | 10.68 | 10.50 | 10.65 | 10.62 | qfq | 17,843,042 | 189,389,601 | 0.66% |
| 2025-03-03 | 10.61 | 10.71 | 10.52 | 10.58 | 10.55 | qfq | 25,598,348 | 272,101,943 | -0.19% |
| 2025-02-28 | 10.93 | 11.02 | 10.58 | 10.60 | 10.57 | qfq | 38,612,568 | 415,926,258 | -3.37% |
| 2025-02-27 | 10.81 | 11.02 | 10.68 | 10.97 | 10.94 | qfq | 46,596,054 | 506,229,725 | 0.27% |
| 2025-02-26 | 10.70 | 10.94 | 10.64 | 10.94 | 10.91 | qfq | 30,397,218 | 327,715,612 | 2.63% |
| 2025-02-25 | 10.71 | 10.79 | 10.62 | 10.66 | 10.63 | qfq | 21,242,113 | 227,667,231 | -1.75% |
| 2025-02-24 | 10.90 | 10.99 | 10.77 | 10.85 | 10.82 | qfq | 27,636,100 | 300,899,515 | -1.27% |
| 2025-02-21 | 10.71 | 11.05 | 10.62 | 10.99 | 10.96 | qfq | 41,381,764 | 450,581,005 | 2.61% |
| 2025-02-20 | 10.73 | 10.75 | 10.62 | 10.71 | 10.68 | qfq | 18,385,866 | 196,552,809 | -0.28% |
| 2025-02-19 | 10.66 | 10.79 | 10.62 | 10.74 | 10.71 | qfq | 24,400,068 | 261,334,164 | 0.75% |
| 2025-02-18 | 10.96 | 10.96 | 10.58 | 10.66 | 10.63 | qfq | 30,544,872 | 328,475,307 | -2.74% |
| 2025-02-17 | 11.00 | 11.11 | 10.89 | 10.96 | 10.93 | qfq | 28,479,712 | 312,436,155 | 0.27% |
| 2025-02-14 | 10.85 | 10.96 | 10.78 | 10.93 | 10.90 | qfq | 20,959,845 | 228,147,298 | 0.46% |
| 2025-02-13 | 11.01 | 11.07 | 10.86 | 10.88 | 10.85 | qfq | 31,714,871 | 347,196,354 | -1.18% |
| 2025-02-12 | 10.81 | 11.03 | 10.77 | 11.01 | 10.98 | qfq | 26,698,485 | 290,349,721 | 1.57% |
| 2025-02-11 | 10.89 | 10.90 | 10.68 | 10.84 | 10.81 | qfq | 24,742,553 | 266,620,300 | -0.46% |
| 2025-02-10 | 10.85 | 10.91 | 10.80 | 10.89 | 10.86 | qfq | 24,812,038 | 269,669,448 | 0.55% |
| 2025-02-07 | 10.60 | 10.99 | 10.59 | 10.83 | 10.80 | qfq | 39,599,698 | 428,239,915 | 1.88% |
| 2025-02-06 | 10.50 | 10.66 | 10.44 | 10.63 | 10.60 | qfq | 20,439,316 | 216,086,660 | 1.24% |
| 2025-02-05 | 10.53 | 10.59 | 10.44 | 10.50 | 10.47 | qfq | 17,349,641 | 182,409,426 | 0.67% |
| 2025-01-27 | 10.70 | 10.75 | 10.41 | 10.43 | 10.40 | qfq | 22,033,181 | 232,627,029 | -2.43% |
| 2025-01-24 | 10.58 | 10.75 | 10.57 | 10.69 | 10.66 | qfq | 22,300,483 | 238,143,231 | 0.47% |
| 2025-01-23 | 10.78 | 10.93 | 10.61 | 10.64 | 10.61 | qfq | 40,763,373 | 438,492,223 | 0.47% |
| 2025-01-22 | 10.53 | 10.61 | 10.45 | 10.59 | 10.56 | qfq | 17,349,402 | 182,650,823 | 0.57% |
| 2025-01-21 | 10.62 | 10.66 | 10.45 | 10.53 | 10.50 | qfq | 15,666,735 | 165,017,370 | -0.28% |
| 2025-01-20 | 10.53 | 10.73 | 10.50 | 10.56 | 10.53 | qfq | 26,986,790 | 286,678,516 | 0.96% |
| 2025-01-17 | 10.43 | 10.53 | 10.37 | 10.46 | 10.43 | qfq | 16,090,856 | 168,383,221 | 0.10% |
| 2025-01-16 | 10.50 | 10.66 | 10.36 | 10.45 | 10.42 | qfq | 21,622,148 | 227,097,138 | -0.10% |
| 2025-01-15 | 10.50 | 10.50 | 10.40 | 10.46 | 10.43 | qfq | 23,212,244 | 242,509,377 | -0.48% |
| 2025-01-14 | 10.22 | 10.56 | 10.21 | 10.51 | 10.48 | qfq | 34,676,182 | 361,500,944 | 3.14% |
| 2025-01-13 | 10.11 | 10.22 | 10.00 | 10.19 | 10.16 | qfq | 17,166,345 | 174,006,931 | 0.39% |
| 2025-01-10 | 10.30 | 10.38 | 10.13 | 10.15 | 10.12 | qfq | 20,162,979 | 207,243,888 | -1.46% |
| 2025-01-09 | 10.27 | 10.41 | 10.24 | 10.30 | 10.27 | qfq | 17,372,649 | 179,554,077 | -0.10% |
| 2025-01-08 | 10.36 | 10.42 | 10.06 | 10.31 | 10.28 | qfq | 29,772,705 | 304,632,622 | -1.15% |
| 2025-01-07 | 10.38 | 10.45 | 10.27 | 10.43 | 10.40 | qfq | 17,719,672 | 183,786,528 | 0.68% |
| 2025-01-06 | 10.27 | 10.45 | 10.27 | 10.36 | 10.33 | qfq | 22,716,300 | 235,155,590 | 0.29% |
| 2025-01-03 | 10.67 | 10.70 | 10.30 | 10.33 | 10.30 | qfq | 32,756,500 | 343,124,312 | -3.00% |
| 2025-01-02 | 11.10 | 11.11 | 10.52 | 10.65 | 10.62 | qfq | 44,141,350 | 479,394,115 | -4.57% |
| 2024-12-31 | 11.75 | 11.76 | 11.15 | 11.16 | 11.13 | qfq | 48,453,103 | 552,503,085 | -5.02% |
| 2024-12-30 | 11.68 | 11.77 | 11.62 | 11.75 | 11.72 | qfq | 25,749,000 | 301,375,022 | 0.51% |
| 2024-12-27 | 11.65 | 11.94 | 11.63 | 11.69 | 11.66 | qfq | 38,261,803 | 450,181,264 | 0.17% |
| 2024-12-26 | 11.52 | 11.70 | 11.52 | 11.67 | 11.64 | qfq | 23,628,100 | 274,814,818 | 0.26% |
| 2024-12-25 | 11.74 | 12.03 | 11.48 | 11.64 | 11.61 | qfq | 38,835,700 | 454,601,135 | -0.51% |
| 2024-12-24 | 11.38 | 11.70 | 11.38 | 11.70 | 11.67 | qfq | 31,284,474 | 361,603,676 | 2.90% |
| 2024-12-23 | 11.63 | 11.73 | 11.34 | 11.37 | 11.34 | qfq | 25,589,524 | 294,635,542 | -2.24% |
| 2024-12-20 | 11.52 | 11.75 | 11.50 | 11.63 | 11.60 | qfq | 25,774,432 | 299,721,676 | 0.87% |
| 2024-12-19 | 11.51 | 11.60 | 11.36 | 11.53 | 11.50 | qfq | 26,572,188 | 305,365,764 | -0.69% |
| 2024-12-18 | 11.60 | 11.68 | 11.55 | 11.61 | 11.58 | qfq | 21,702,200 | 251,946,886 | -0.09% |
| 2024-12-17 | 11.70 | 11.72 | 11.53 | 11.62 | 11.59 | qfq | 28,876,364 | 335,791,274 | -0.60% |
| 2024-12-16 | 11.71 | 11.77 | 11.62 | 11.69 | 11.66 | qfq | 26,953,764 | 314,787,983 | -0.60% |
| 2024-12-13 | 12.00 | 12.00 | 11.74 | 11.76 | 11.73 | qfq | 48,595,565 | 575,044,268 | -2.89% |
| 2024-12-12 | 11.90 | 12.24 | 11.87 | 12.11 | 12.08 | qfq | 52,701,471 | 633,991,687 | 1.76% |
| 2024-12-11 | 11.80 | 12.09 | 11.71 | 11.90 | 11.87 | qfq | 47,357,829 | 561,558,297 | 0.93% |
| 2024-12-10 | 12.31 | 12.31 | 11.75 | 11.79 | 11.76 | qfq | 62,697,098 | 752,732,209 | 0.60% |
| 2024-12-09 | 11.75 | 11.88 | 11.60 | 11.72 | 11.69 | qfq | 30,546,200 | 358,968,357 | -1.01% |
| 2024-12-06 | 11.69 | 11.98 | 11.54 | 11.84 | 11.81 | qfq | 51,228,547 | 604,720,274 | 1.81% |
| 2024-12-05 | 11.51 | 11.69 | 11.48 | 11.63 | 11.60 | qfq | 29,267,213 | 340,059,687 | 0.78% |
| 2024-12-04 | 11.68 | 11.76 | 11.46 | 11.54 | 11.51 | qfq | 29,713,666 | 345,555,557 | -1.54% |
| 2024-12-03 | 11.71 | 11.81 | 11.53 | 11.72 | 11.69 | qfq | 33,121,104 | 385,642,789 | 0.17% |
| 2024-12-02 | 11.53 | 11.79 | 11.52 | 11.70 | 11.67 | qfq | 44,376,117 | 519,057,976 | 1.04% |
| 2024-11-29 | 11.28 | 11.88 | 11.22 | 11.58 | 11.55 | qfq | 73,116,319 | 847,097,962 | 2.66% |
| 2024-11-28 | 11.38 | 11.49 | 11.25 | 11.28 | 11.25 | qfq | 30,286,057 | 343,564,737 | -0.70% |
| 2024-11-27 | 11.06 | 11.38 | 10.96 | 11.36 | 11.33 | qfq | 38,745,671 | 432,793,943 | 2.71% |
| 2024-11-26 | 11.06 | 11.27 | 11.03 | 11.06 | 11.03 | qfq | 28,853,432 | 321,021,649 | -0.63% |
| 2024-11-25 | 11.20 | 11.20 | 10.96 | 11.13 | 11.10 | qfq | 28,372,648 | 313,576,597 | 0.09% |
| 2024-11-22 | 11.65 | 11.69 | 11.11 | 11.12 | 11.09 | qfq | 43,848,418 | 500,612,770 | -4.88% |
| 2024-11-21 | 11.63 | 11.77 | 11.57 | 11.69 | 11.66 | qfq | 35,857,000 | 417,991,209 | 0.26% |
| 2024-11-20 | 11.61 | 11.73 | 11.52 | 11.66 | 11.63 | qfq | 34,098,702 | 396,644,742 | -0.09% |
| 2024-11-19 | 11.50 | 11.71 | 11.43 | 11.67 | 11.64 | qfq | 33,289,509 | 385,216,830 | 1.66% |
| 2024-11-18 | 11.68 | 11.79 | 11.37 | 11.48 | 11.45 | qfq | 47,005,809 | 544,732,072 | -1.88% |
| 2024-11-15 | 12.08 | 12.21 | 11.69 | 11.70 | 11.67 | qfq | 50,667,063 | 605,881,134 | -3.23% |
| 2024-11-14 | 12.30 | 12.44 | 12.06 | 12.09 | 12.06 | qfq | 45,161,143 | 552,936,578 | -1.87% |
| 2024-11-13 | 12.21 | 12.43 | 12.08 | 12.32 | 12.29 | qfq | 50,557,600 | 620,136,056 | 0.16% |
| 2024-11-12 | 12.80 | 12.80 | 12.14 | 12.30 | 12.27 | qfq | 76,899,192 | 958,052,835 | -3.23% |
| 2024-11-11 | 12.38 | 12.75 | 12.33 | 12.71 | 12.68 | qfq | 70,947,888 | 891,708,935 | 0.71% |
| 2024-11-08 | 13.23 | 13.30 | 12.59 | 12.62 | 12.59 | qfq | 110,334,399 | 1,421,182,984 | -2.09% |
| 2024-11-07 | 12.06 | 13.10 | 12.05 | 12.89 | 12.84 | qfq | 125,445,025 | 1,576,340,817 | 5.40% |
| 2024-11-06 | 12.42 | 12.72 | 12.14 | 12.23 | 12.18 | qfq | 106,705,424 | 1,322,735,865 | -0.57% |
| 2024-11-05 | 11.86 | 12.41 | 11.62 | 12.30 | 12.25 | qfq | 115,945,811 | 1,408,279,207 | 4.68% |
| 2024-11-04 | 11.48 | 11.75 | 11.42 | 11.75 | 11.71 | qfq | 57,224,700 | 664,863,353 | 3.16% |
| 2024-11-01 | 11.61 | 11.75 | 11.38 | 11.39 | 11.35 | qfq | 70,319,726 | 812,760,401 | -1.81% |
| 2024-10-31 | 11.43 | 11.90 | 11.34 | 11.60 | 11.56 | qfq | 85,074,299 | 993,166,014 | 1.49% |
| 2024-10-30 | 11.34 | 11.53 | 11.28 | 11.43 | 11.39 | qfq | 43,917,129 | 500,284,588 | 0.09% |
| 2024-10-29 | 11.66 | 11.76 | 11.41 | 11.42 | 11.38 | qfq | 59,530,100 | 688,806,099 | -1.64% |
| 2024-10-28 | 11.52 | 11.63 | 11.46 | 11.61 | 11.57 | qfq | 47,055,085 | 543,549,273 | 0.43% |
| 2024-10-25 | 11.45 | 11.79 | 11.39 | 11.56 | 11.52 | qfq | 55,974,078 | 646,575,896 | 1.14% |
| 2024-10-24 | 11.31 | 11.47 | 11.28 | 11.43 | 11.39 | qfq | 45,965,753 | 523,156,458 | 0.35% |
| 2024-10-23 | 11.58 | 11.68 | 11.36 | 11.39 | 11.35 | qfq | 74,875,886 | 861,674,883 | -0.61% |
| 2024-10-22 | 11.42 | 11.53 | 11.31 | 11.46 | 11.42 | qfq | 56,160,684 | 641,198,133 | 0.44% |
| 2024-10-21 | 11.55 | 11.56 | 11.33 | 11.41 | 11.37 | qfq | 85,050,813 | 972,895,139 | -1.64% |
| 2024-10-18 | 11.05 | 12.10 | 10.97 | 11.60 | 11.56 | qfq | 130,078,022 | 1,493,233,172 | 5.17% |
| 2024-10-17 | 11.20 | 11.40 | 11.02 | 11.03 | 10.99 | qfq | 57,104,782 | 638,087,627 | -0.81% |
| 2024-10-16 | 10.99 | 11.40 | 10.96 | 11.12 | 11.08 | qfq | 66,710,695 | 744,211,258 | -0.27% |
| 2024-10-15 | 11.44 | 11.60 | 11.13 | 11.15 | 11.11 | qfq | 80,118,474 | 912,312,937 | -3.71% |
| 2024-10-14 | 11.89 | 11.91 | 11.04 | 11.58 | 11.54 | qfq | 123,913,415 | 1,412,456,258 | -2.53% |
| 2024-10-11 | 11.72 | 12.20 | 11.36 | 11.88 | 11.83 | qfq | 137,417,959 | 1,618,216,946 | -1.08% |
| 2024-10-10 | 12.80 | 12.95 | 11.68 | 12.01 | 11.96 | qfq | 157,133,394 | 1,909,253,302 | -3.77% |
| 2024-10-09 | 13.80 | 14.19 | 12.48 | 12.48 | 12.43 | qfq | 303,519,755 | 4,109,250,920 | -9.96% |
| 2024-10-08 | 13.86 | 13.86 | 13.60 | 13.86 | 13.81 | qfq | 92,713,666 | 1,283,467,320 | 10.00% |
| 2024-09-30 | 12.60 | 12.60 | 12.20 | 12.60 | 12.55 | qfq | 134,976,536 | 1,696,827,591 | 10.04% |
| 2024-09-27 | 11.43 | 11.45 | 10.93 | 11.45 | 11.41 | qfq | 164,714,478 | 1,853,716,959 | 9.99% |
| 2024-09-26 | 9.45 | 10.41 | 9.41 | 10.41 | 10.37 | qfq | 90,657,945 | 908,100,653 | 10.04% |
| 2024-09-25 | 9.46 | 9.69 | 9.42 | 9.46 | 9.42 | qfq | 52,635,404 | 502,793,393 | 1.39% |
| 2024-09-24 | 8.95 | 9.35 | 8.93 | 9.33 | 9.29 | qfq | 40,436,933 | 371,190,216 | 4.95% |
| 2024-09-23 | 8.91 | 8.95 | 8.84 | 8.89 | 8.86 | qfq | 8,802,386 | 78,334,613 | -0.11% |
| 2024-09-20 | 8.86 | 8.91 | 8.82 | 8.90 | 8.87 | qfq | 8,834,217 | 78,321,840 | 0.34% |
| 2024-09-19 | 8.76 | 8.98 | 8.73 | 8.87 | 8.84 | qfq | 16,132,300 | 142,899,621 | 1.60% |
| 2024-09-18 | 8.68 | 8.76 | 8.57 | 8.73 | 8.70 | qfq | 10,378,800 | 89,886,251 | 0.69% |
| 2024-09-13 | 8.76 | 8.84 | 8.67 | 8.67 | 8.64 | qfq | 9,752,540 | 85,346,782 | -1.03% |
| 2024-09-12 | 8.78 | 8.87 | 8.75 | 8.76 | 8.73 | qfq | 8,566,840 | 75,415,290 | 0.00% |
| 2024-09-11 | 8.75 | 8.82 | 8.71 | 8.76 | 8.73 | qfq | 7,727,700 | 67,736,615 | -0.45% |
| 2024-09-10 | 8.86 | 8.87 | 8.65 | 8.80 | 8.77 | qfq | 12,257,819 | 107,183,472 | -0.56% |
| 2024-09-09 | 8.70 | 8.94 | 8.68 | 8.85 | 8.82 | qfq | 13,678,900 | 120,846,495 | 0.45% |
| 2024-09-06 | 8.90 | 9.00 | 8.78 | 8.81 | 8.78 | qfq | 23,641,808 | 210,096,146 | 0.34% |
| 2024-09-05 | 8.67 | 8.80 | 8.67 | 8.78 | 8.75 | qfq | 9,039,100 | 79,249,869 | 0.80% |
| 2024-09-04 | 8.61 | 8.77 | 8.60 | 8.71 | 8.68 | qfq | 10,776,178 | 93,796,491 | 0.69% |
| 2024-09-03 | 8.60 | 8.69 | 8.60 | 8.65 | 8.62 | qfq | 9,341,758 | 80,753,909 | 0.35% |
| 2024-09-02 | 8.86 | 8.88 | 8.62 | 8.62 | 8.59 | qfq | 15,518,010 | 135,234,443 | -3.36% |
| 2024-08-30 | 8.69 | 8.99 | 8.66 | 8.92 | 8.89 | qfq | 21,740,256 | 193,237,562 | 2.76% |
| 2024-08-29 | 8.61 | 8.74 | 8.58 | 8.68 | 8.65 | qfq | 9,408,085 | 81,722,630 | 0.93% |
| 2024-08-28 | 8.59 | 8.67 | 8.55 | 8.60 | 8.57 | qfq | 7,226,088 | 62,238,585 | 0.12% |
| 2024-08-27 | 8.63 | 8.65 | 8.53 | 8.59 | 8.56 | qfq | 9,620,200 | 82,670,210 | -1.04% |
| 2024-08-26 | 8.62 | 8.69 | 8.60 | 8.68 | 8.65 | qfq | 9,028,900 | 78,155,214 | 0.58% |
| 2024-08-23 | 8.60 | 8.70 | 8.56 | 8.63 | 8.60 | qfq | 9,972,800 | 85,985,013 | 0.47% |
| 2024-08-22 | 8.82 | 8.88 | 8.58 | 8.59 | 8.56 | qfq | 16,370,710 | 142,247,006 | -2.94% |
| 2024-08-21 | 8.88 | 8.93 | 8.84 | 8.85 | 8.82 | qfq | 6,936,897 | 61,527,793 | -0.34% |
| 2024-08-20 | 8.99 | 9.04 | 8.86 | 8.88 | 8.85 | qfq | 12,388,297 | 110,398,084 | -1.44% |
| 2024-08-19 | 9.03 | 9.09 | 8.99 | 9.01 | 8.98 | qfq | 9,680,669 | 87,448,427 | -0.44% |
| 2024-08-16 | 9.15 | 9.16 | 9.03 | 9.05 | 8.98 | qfq | 13,897,800 | 126,210,358 | -0.98% |
| 2024-08-15 | 9.04 | 9.27 | 9.04 | 9.14 | 9.07 | qfq | 18,210,153 | 166,971,928 | 0.33% |
| 2024-08-14 | 9.13 | 9.21 | 9.07 | 9.11 | 9.04 | qfq | 14,362,736 | 131,177,980 | -0.76% |
| 2024-08-13 | 9.09 | 9.18 | 9.03 | 9.18 | 9.11 | qfq | 16,729,128 | 152,239,142 | 1.10% |
| 2024-08-12 | 9.10 | 9.14 | 9.03 | 9.08 | 9.01 | qfq | 18,529,100 | 168,206,504 | -1.09% |
| 2024-08-09 | 9.39 | 9.44 | 9.17 | 9.18 | 9.11 | qfq | 29,019,500 | 269,196,215 | -2.03% |
| 2024-08-08 | 9.46 | 9.62 | 9.32 | 9.37 | 9.30 | qfq | 45,640,979 | 430,585,706 | -1.37% |
| 2024-08-07 | 9.14 | 10.00 | 9.10 | 9.50 | 9.43 | qfq | 68,172,216 | 649,810,123 | 3.83% |
| 2024-08-06 | 9.21 | 9.24 | 9.06 | 9.15 | 9.08 | qfq | 11,929,389 | 108,958,999 | 0.33% |
| 2024-08-05 | 9.16 | 9.34 | 9.11 | 9.12 | 9.05 | qfq | 16,666,765 | 153,736,254 | -0.65% |
| 2024-08-02 | 9.37 | 9.43 | 9.16 | 9.18 | 9.11 | qfq | 17,099,229 | 158,732,202 | -2.24% |
| 2024-08-01 | 9.35 | 9.55 | 9.32 | 9.39 | 9.32 | qfq | 22,338,658 | 210,925,133 | -0.21% |
| 2024-07-31 | 8.97 | 9.59 | 8.96 | 9.41 | 9.34 | qfq | 36,448,715 | 339,876,251 | 4.79% |
| 2024-07-30 | 8.92 | 9.01 | 8.86 | 8.98 | 8.91 | qfq | 8,887,930 | 79,578,900 | 0.34% |
| 2024-07-29 | 9.00 | 9.10 | 8.93 | 8.95 | 8.88 | qfq | 10,157,660 | 91,478,425 | -1.21% |
| 2024-07-26 | 8.87 | 9.06 | 8.84 | 9.06 | 8.99 | qfq | 15,121,140 | 136,006,554 | 2.49% |
| 2024-07-25 | 8.71 | 8.90 | 8.67 | 8.84 | 8.77 | qfq | 11,155,740 | 98,546,760 | 1.38% |
| 2024-07-24 | 8.77 | 8.85 | 8.71 | 8.72 | 8.65 | qfq | 10,309,987 | 90,475,580 | -0.91% |
| 2024-07-23 | 9.02 | 9.05 | 8.80 | 8.80 | 8.73 | qfq | 13,247,104 | 118,260,098 | -1.79% |
| 2024-07-22 | 8.99 | 9.02 | 8.87 | 8.96 | 8.89 | qfq | 12,926,294 | 115,626,178 | 0.56% |
| 2024-07-19 | 8.82 | 8.93 | 8.77 | 8.91 | 8.84 | qfq | 13,054,495 | 115,774,945 | 1.02% |
| 2024-07-18 | 8.76 | 8.83 | 8.64 | 8.82 | 8.75 | qfq | 11,284,373 | 98,794,616 | 0.23% |
| 2024-07-17 | 8.77 | 8.83 | 8.76 | 8.80 | 8.73 | qfq | 9,211,018 | 81,084,760 | 0.34% |
| 2024-07-16 | 8.77 | 8.80 | 8.71 | 8.77 | 8.70 | qfq | 8,337,660 | 73,020,034 | 0.34% |
| 2024-07-15 | 8.78 | 8.82 | 8.71 | 8.74 | 8.67 | qfq | 8,542,900 | 74,694,040 | -0.68% |
| 2024-07-12 | 8.79 | 8.84 | 8.73 | 8.80 | 8.73 | qfq | 9,145,000 | 80,446,961 | 0.11% |
| 2024-07-11 | 8.79 | 8.83 | 8.70 | 8.79 | 8.72 | qfq | 13,891,330 | 121,966,887 | 1.27% |
| 2024-07-10 | 8.61 | 8.79 | 8.60 | 8.68 | 8.61 | qfq | 11,905,165 | 103,566,086 | 0.12% |
| 2024-07-09 | 8.43 | 8.69 | 8.41 | 8.67 | 8.60 | qfq | 17,831,617 | 152,317,381 | 2.85% |
| 2024-07-08 | 8.77 | 8.77 | 8.40 | 8.43 | 8.37 | qfq | 22,481,200 | 191,550,098 | -3.88% |
| 2024-07-05 | 8.81 | 8.84 | 8.68 | 8.77 | 8.70 | qfq | 13,985,100 | 122,349,725 | 0.00% |
| 2024-07-04 | 9.07 | 9.09 | 8.76 | 8.77 | 8.70 | qfq | 17,457,173 | 155,078,493 | -3.20% |
| 2024-07-03 | 9.06 | 9.14 | 9.03 | 9.06 | 8.99 | qfq | 8,001,174 | 72,650,386 | 0.11% |
| 2024-07-02 | 9.05 | 9.15 | 9.02 | 9.05 | 8.98 | qfq | 10,082,821 | 91,716,965 | -0.22% |
| 2024-07-01 | 9.11 | 9.11 | 8.86 | 9.07 | 9.00 | qfq | 15,433,673 | 139,014,900 | -0.11% |
| 2024-06-28 | 9.26 | 9.37 | 9.06 | 9.08 | 9.01 | qfq | 18,075,826 | 166,538,983 | -1.94% |
| 2024-06-27 | 9.33 | 9.38 | 9.24 | 9.26 | 9.19 | qfq | 9,108,100 | 84,597,028 | -0.96% |
| 2024-06-26 | 9.20 | 9.38 | 9.16 | 9.35 | 9.28 | qfq | 9,969,555 | 92,445,128 | 1.52% |
| 2024-06-25 | 9.34 | 9.41 | 9.12 | 9.21 | 9.14 | qfq | 16,834,762 | 155,234,979 | -1.29% |
| 2024-06-24 | 9.46 | 9.51 | 9.33 | 9.33 | 9.26 | qfq | 11,747,324 | 110,436,500 | -1.79% |
| 2024-06-21 | 9.43 | 9.54 | 9.43 | 9.50 | 9.43 | qfq | 10,652,075 | 101,163,111 | 0.74% |
| 2024-06-20 | 9.57 | 9.61 | 9.42 | 9.43 | 9.36 | qfq | 11,093,900 | 105,304,895 | -1.57% |
| 2024-06-19 | 9.71 | 9.72 | 9.57 | 9.58 | 9.51 | qfq | 10,133,312 | 97,502,004 | -1.14% |
| 2024-06-18 | 9.63 | 9.70 | 9.61 | 9.69 | 9.62 | qfq | 11,104,537 | 107,377,389 | 0.83% |
| 2024-06-17 | 9.52 | 9.65 | 9.50 | 9.61 | 9.54 | qfq | 12,687,708 | 121,816,240 | 0.21% |
| 2024-06-14 | 9.45 | 9.65 | 9.37 | 9.59 | 9.52 | qfq | 21,732,449 | 206,762,575 | 1.48% |
| 2024-06-13 | 9.46 | 9.52 | 9.36 | 9.45 | 9.38 | qfq | 10,738,079 | 101,220,417 | 0.21% |
| 2024-06-12 | 9.44 | 9.49 | 9.40 | 9.43 | 9.36 | qfq | 8,546,613 | 80,757,838 | -0.11% |
| 2024-06-11 | 9.38 | 9.55 | 9.36 | 9.44 | 9.37 | qfq | 10,959,549 | 103,706,584 | 0.00% |
| 2024-06-07 | 9.60 | 9.63 | 9.15 | 9.44 | 9.37 | qfq | 27,613,453 | 259,690,846 | -1.26% |
| 2024-06-06 | 9.75 | 9.80 | 9.53 | 9.56 | 9.49 | qfq | 17,463,800 | 168,199,420 | -1.95% |
| 2024-06-05 | 9.80 | 9.85 | 9.75 | 9.75 | 9.68 | qfq | 10,042,772 | 98,400,676 | -0.51% |
| 2024-06-04 | 9.74 | 9.83 | 9.72 | 9.80 | 9.73 | qfq | 10,719,583 | 104,788,888 | 0.62% |
| 2024-06-03 | 9.76 | 9.79 | 9.65 | 9.74 | 9.67 | qfq | 17,264,217 | 167,817,698 | -0.51% |
| 2024-05-31 | 9.82 | 9.87 | 9.79 | 9.79 | 9.72 | qfq | 8,620,745 | 84,699,232 | -0.20% |
| 2024-05-30 | 9.77 | 9.83 | 9.73 | 9.81 | 9.74 | qfq | 8,921,800 | 87,383,638 | 0.10% |
| 2024-05-29 | 9.80 | 9.91 | 9.78 | 9.80 | 9.73 | qfq | 9,015,762 | 88,677,428 | -0.10% |
| 2024-05-28 | 9.90 | 9.93 | 9.80 | 9.81 | 9.74 | qfq | 9,655,916 | 95,047,459 | -1.11% |
| 2024-05-27 | 9.88 | 9.92 | 9.77 | 9.92 | 9.85 | qfq | 11,938,958 | 117,503,208 | 0.71% |
| 2024-05-24 | 9.91 | 9.98 | 9.85 | 9.85 | 9.78 | qfq | 12,102,800 | 119,991,390 | -1.01% |
| 2024-05-23 | 10.10 | 10.13 | 9.93 | 9.95 | 9.87 | qfq | 17,372,561 | 173,787,358 | -1.78% |
| 2024-05-22 | 10.12 | 10.19 | 10.07 | 10.13 | 10.05 | qfq | 12,343,358 | 124,988,649 | 0.30% |
| 2024-05-21 | 10.16 | 10.20 | 10.08 | 10.10 | 10.02 | qfq | 12,459,972 | 126,329,905 | -0.88% |
| 2024-05-20 | 10.15 | 10.31 | 10.15 | 10.19 | 10.11 | qfq | 20,857,942 | 213,269,399 | 0.00% |
| 2024-05-17 | 10.07 | 10.19 | 10.04 | 10.19 | 10.11 | qfq | 17,316,408 | 175,071,004 | 1.19% |
| 2024-05-16 | 10.06 | 10.23 | 10.06 | 10.07 | 9.99 | qfq | 19,494,100 | 197,413,005 | -0.30% |
| 2024-05-15 | 10.46 | 10.48 | 10.08 | 10.10 | 10.02 | qfq | 35,490,802 | 362,475,123 | -3.16% |
| 2024-05-14 | 10.28 | 10.44 | 10.21 | 10.43 | 10.35 | qfq | 25,092,656 | 258,921,752 | 1.36% |
| 2024-05-13 | 10.26 | 10.37 | 10.14 | 10.29 | 10.21 | qfq | 19,239,900 | 197,390,190 | 0.10% |
| 2024-05-10 | 10.27 | 10.31 | 10.18 | 10.28 | 10.20 | qfq | 16,960,941 | 173,809,569 | 0.39% |
| 2024-05-09 | 10.15 | 10.33 | 10.15 | 10.24 | 10.16 | qfq | 17,521,127 | 179,487,089 | 0.99% |
| 2024-05-08 | 10.29 | 10.33 | 10.12 | 10.14 | 10.06 | qfq | 17,650,067 | 180,004,901 | -1.55% |
| 2024-05-07 | 10.37 | 10.41 | 10.26 | 10.30 | 10.22 | qfq | 18,010,044 | 185,752,820 | -0.68% |
| 2024-05-06 | 10.32 | 10.52 | 10.32 | 10.37 | 10.29 | qfq | 31,733,580 | 330,224,207 | 0.78% |
| 2024-04-30 | 10.41 | 10.50 | 10.29 | 10.29 | 10.21 | qfq | 29,396,600 | 304,978,637 | -1.63% |
| 2024-04-29 | 10.29 | 10.54 | 10.25 | 10.46 | 10.38 | qfq | 57,941,007 | 604,817,480 | 1.55% |
| 2024-04-26 | 10.16 | 10.34 | 9.95 | 10.30 | 10.22 | qfq | 62,587,597 | 635,512,743 | 5.21% |
| 2024-04-25 | 9.84 | 9.87 | 9.75 | 9.79 | 9.72 | qfq | 14,326,382 | 140,474,259 | -0.61% |
| 2024-04-24 | 9.88 | 9.90 | 9.78 | 9.85 | 9.78 | qfq | 15,018,220 | 147,641,234 | 0.00% |
| 2024-04-23 | 9.92 | 9.98 | 9.84 | 9.85 | 9.78 | qfq | 13,899,200 | 137,515,749 | -0.81% |
| 2024-04-22 | 9.84 | 10.03 | 9.80 | 9.93 | 9.85 | qfq | 14,886,144 | 147,902,882 | 0.51% |
| 2024-04-19 | 9.92 | 10.02 | 9.87 | 9.88 | 9.81 | qfq | 21,018,966 | 208,908,316 | -1.10% |
| 2024-04-18 | 10.01 | 10.16 | 9.93 | 9.99 | 9.91 | qfq | 35,578,917 | 357,461,182 | -0.50% |
| 2024-04-17 | 9.70 | 10.05 | 9.63 | 10.04 | 9.96 | qfq | 37,808,347 | 373,244,898 | 2.34% |
| 2024-04-16 | 9.77 | 10.10 | 9.72 | 9.81 | 9.74 | qfq | 46,557,109 | 462,619,721 | -0.20% |
| 2024-04-15 | 9.52 | 9.94 | 9.49 | 9.83 | 9.76 | qfq | 35,567,839 | 346,763,222 | 3.36% |
| 2024-04-12 | 9.72 | 9.75 | 9.50 | 9.51 | 9.44 | qfq | 17,313,662 | 166,284,991 | -1.96% |
| 2024-04-11 | 9.65 | 9.81 | 9.65 | 9.70 | 9.63 | qfq | 13,941,989 | 135,911,316 | -0.21% |
| 2024-04-10 | 9.91 | 9.94 | 9.67 | 9.72 | 9.65 | qfq | 17,902,419 | 175,138,624 | -2.21% |
| 2024-04-09 | 9.90 | 9.97 | 9.89 | 9.94 | 9.86 | qfq | 11,004,534 | 109,196,709 | 0.51% |
| 2024-04-08 | 9.98 | 10.05 | 9.89 | 9.89 | 9.82 | qfq | 18,916,960 | 188,247,943 | -1.40% |
| 2024-04-03 | 10.12 | 10.15 | 10.02 | 10.03 | 9.95 | qfq | 13,927,752 | 140,234,777 | -0.79% |
| 2024-04-02 | 10.20 | 10.25 | 10.09 | 10.11 | 10.03 | qfq | 17,995,768 | 182,789,825 | -1.17% |
| 2024-04-01 | 10.17 | 10.24 | 10.11 | 10.23 | 10.15 | qfq | 21,987,759 | 223,663,056 | 1.59% |
| 2024-03-29 | 10.02 | 10.08 | 9.95 | 10.07 | 9.99 | qfq | 17,257,101 | 173,067,256 | 0.60% |
| 2024-03-28 | 9.98 | 10.11 | 9.95 | 10.01 | 9.93 | qfq | 20,582,621 | 206,454,723 | 0.40% |
| 2024-03-27 | 10.13 | 10.15 | 9.97 | 9.97 | 9.89 | qfq | 19,726,890 | 198,347,811 | -1.87% |
| 2024-03-26 | 10.14 | 10.19 | 10.08 | 10.16 | 10.08 | qfq | 17,895,406 | 181,345,031 | 0.69% |
| 2024-03-25 | 10.35 | 10.38 | 10.08 | 10.09 | 10.01 | qfq | 34,073,097 | 348,732,285 | -3.17% |
| 2024-03-22 | 10.62 | 10.62 | 10.41 | 10.42 | 10.34 | qfq | 29,981,460 | 314,446,196 | -1.88% |
| 2024-03-21 | 10.65 | 10.78 | 10.59 | 10.62 | 10.54 | qfq | 32,228,009 | 344,028,367 | -0.09% |
| 2024-03-20 | 10.55 | 10.66 | 10.51 | 10.63 | 10.55 | qfq | 24,680,308 | 261,355,868 | 0.57% |
| 2024-03-19 | 10.75 | 10.75 | 10.57 | 10.57 | 10.49 | qfq | 29,083,687 | 309,919,597 | -1.86% |
| 2024-03-18 | 10.61 | 10.84 | 10.60 | 10.77 | 10.69 | qfq | 47,906,223 | 513,858,477 | 1.89% |
| 2024-03-15 | 10.48 | 10.58 | 10.39 | 10.57 | 10.49 | qfq | 26,191,026 | 274,758,481 | 0.76% |
| 2024-03-14 | 10.56 | 10.61 | 10.42 | 10.49 | 10.41 | qfq | 24,518,417 | 257,855,467 | -0.94% |
| 2024-03-13 | 10.69 | 10.69 | 10.56 | 10.59 | 10.51 | qfq | 28,701,599 | 304,748,846 | -1.12% |
| 2024-03-12 | 10.74 | 10.79 | 10.62 | 10.71 | 10.63 | qfq | 35,093,430 | 375,505,593 | 0.19% |
| 2024-03-11 | 10.54 | 10.72 | 10.53 | 10.69 | 10.61 | qfq | 32,028,630 | 340,871,556 | 1.23% |
| 2024-03-08 | 10.50 | 10.58 | 10.44 | 10.56 | 10.48 | qfq | 25,478,339 | 267,813,119 | 0.57% |
| 2024-03-07 | 10.69 | 10.73 | 10.46 | 10.50 | 10.42 | qfq | 44,822,309 | 475,023,817 | -1.78% |
| 2024-03-06 | 10.62 | 10.85 | 10.60 | 10.69 | 10.61 | qfq | 36,315,621 | 388,821,018 | 0.56% |
| 2024-03-05 | 10.71 | 10.77 | 10.60 | 10.63 | 10.55 | qfq | 37,906,842 | 404,633,479 | -1.48% |
| 2024-03-04 | 10.93 | 10.99 | 10.73 | 10.79 | 10.71 | qfq | 44,528,437 | 481,804,088 | -1.19% |
| 2024-03-01 | 10.90 | 11.02 | 10.80 | 10.92 | 10.84 | qfq | 56,365,942 | 613,952,115 | 0.00% |
| 2024-02-29 | 10.69 | 10.95 | 10.67 | 10.92 | 10.84 | qfq | 64,892,978 | 702,974,676 | 1.96% |
| 2024-02-28 | 11.18 | 11.35 | 10.71 | 10.71 | 10.63 | qfq | 122,327,571 | 1,363,142,511 | -3.60% |
| 2024-02-27 | 10.88 | 11.20 | 10.87 | 11.11 | 11.03 | qfq | 79,262,997 | 873,812,099 | 1.18% |
| 2024-02-26 | 10.74 | 11.23 | 10.69 | 10.98 | 10.90 | qfq | 105,144,405 | 1,160,668,221 | 1.95% |
| 2024-02-23 | 10.76 | 10.86 | 10.63 | 10.77 | 10.69 | qfq | 62,424,432 | 670,242,815 | 0.19% |
| 2024-02-22 | 10.59 | 10.88 | 10.55 | 10.75 | 10.67 | qfq | 69,354,625 | 741,688,781 | 0.84% |
| 2024-02-21 | 10.55 | 11.03 | 10.47 | 10.66 | 10.58 | qfq | 94,836,738 | 1,019,656,107 | -0.56% |
| 2024-02-20 | 10.36 | 10.90 | 10.29 | 10.72 | 10.64 | qfq | 87,127,188 | 924,937,778 | 2.39% |
| 2024-02-19 | 10.30 | 10.55 | 9.97 | 10.47 | 10.39 | qfq | 71,231,409 | 735,860,340 | 1.26% |
| 2024-02-08 | 10.38 | 10.75 | 10.30 | 10.34 | 10.26 | qfq | 82,755,479 | 871,452,760 | 0.68% |
| 2024-02-07 | 10.09 | 10.31 | 10.05 | 10.27 | 10.19 | qfq | 94,650,353 | 965,613,290 | 0.79% |
| 2024-02-06 | 9.13 | 10.39 | 9.13 | 10.19 | 10.11 | qfq | 125,906,962 | 1,221,034,695 | 3.87% |
| 2024-02-05 | 10.59 | 11.14 | 9.81 | 9.81 | 9.74 | qfq | 170,549,074 | 1,803,841,884 | -10.00% |
| 2024-02-02 | 10.76 | 11.36 | 10.25 | 10.90 | 10.82 | qfq | 206,445,385 | 2,241,132,631 | 0.74% |
| 2024-02-01 | 10.21 | 11.37 | 10.20 | 10.82 | 10.74 | qfq | 186,826,470 | 2,058,653,959 | 4.64% |
| 2024-01-31 | 9.84 | 10.73 | 9.84 | 10.34 | 10.26 | qfq | 91,684,125 | 944,228,105 | 4.34% |
| 2024-01-30 | 9.91 | 10.12 | 9.85 | 9.91 | 9.84 | qfq | 35,093,928 | 351,204,018 | -1.29% |
| 2024-01-29 | 10.19 | 10.35 | 10.02 | 10.04 | 9.96 | qfq | 48,911,298 | 496,766,236 | -2.43% |
| 2024-01-26 | 10.33 | 10.49 | 10.18 | 10.29 | 10.21 | qfq | 81,573,302 | 841,371,382 | -3.11% |
| 2024-01-25 | 9.82 | 10.86 | 9.74 | 10.62 | 10.54 | qfq | 125,169,590 | 1,313,538,417 | 7.60% |
| 2024-01-24 | 9.44 | 9.95 | 9.21 | 9.87 | 9.80 | qfq | 41,069,473 | 394,759,770 | 5.45% |
| 2024-01-23 | 9.22 | 9.44 | 9.07 | 9.36 | 9.29 | qfq | 18,223,074 | 169,560,221 | 1.41% |
| 2024-01-22 | 9.55 | 9.59 | 9.11 | 9.23 | 9.16 | qfq | 18,982,090 | 178,197,861 | -3.35% |
| 2024-01-19 | 9.62 | 9.64 | 9.53 | 9.55 | 9.48 | qfq | 11,263,879 | 107,935,970 | -1.14% |
| 2024-01-18 | 9.62 | 9.69 | 9.36 | 9.66 | 9.59 | qfq | 28,646,202 | 272,643,236 | -0.21% |
| 2024-01-17 | 9.82 | 9.84 | 9.68 | 9.68 | 9.61 | qfq | 10,510,000 | 102,761,239 | -1.83% |
| 2024-01-16 | 9.69 | 9.86 | 9.67 | 9.86 | 9.79 | qfq | 12,855,959 | 125,537,172 | 1.44% |
| 2024-01-15 | 9.68 | 9.82 | 9.67 | 9.72 | 9.65 | qfq | 7,526,717 | 73,272,777 | -0.31% |
| 2024-01-12 | 9.81 | 9.92 | 9.74 | 9.75 | 9.68 | qfq | 10,709,049 | 105,288,423 | -0.91% |
| 2024-01-11 | 9.70 | 9.89 | 9.70 | 9.84 | 9.77 | qfq | 10,801,000 | 106,078,226 | 1.13% |
| 2024-01-10 | 9.72 | 9.80 | 9.61 | 9.73 | 9.66 | qfq | 11,405,080 | 110,834,701 | -0.21% |
| 2024-01-09 | 9.88 | 9.94 | 9.70 | 9.75 | 9.68 | qfq | 15,111,271 | 148,519,077 | -1.32% |
| 2024-01-08 | 10.05 | 10.05 | 9.88 | 9.88 | 9.81 | qfq | 16,262,458 | 161,591,456 | -1.59% |
| 2024-01-05 | 10.14 | 10.22 | 10.01 | 10.04 | 9.96 | qfq | 12,069,449 | 122,146,834 | -1.08% |
| 2024-01-04 | 10.24 | 10.26 | 10.10 | 10.15 | 10.07 | qfq | 10,981,400 | 111,628,493 | -0.98% |
| 2024-01-03 | 10.19 | 10.28 | 10.19 | 10.25 | 10.17 | qfq | 9,600,900 | 98,359,065 | 0.39% |
| 2024-01-02 | 10.33 | 10.33 | 10.21 | 10.21 | 10.13 | qfq | 12,415,318 | 127,295,997 | -0.78% |
| 2023-12-29 | 10.28 | 10.33 | 10.27 | 10.29 | 10.21 | qfq | 12,906,143 | 132,922,636 | -0.10% |
| 2023-12-28 | 10.10 | 10.35 | 10.08 | 10.30 | 10.22 | qfq | 21,162,383 | 217,272,949 | 1.58% |
| 2023-12-27 | 10.00 | 10.21 | 9.95 | 10.14 | 10.06 | qfq | 16,163,599 | 163,089,788 | 1.50% |
| 2023-12-26 | 10.19 | 10.21 | 9.97 | 9.99 | 9.91 | qfq | 17,860,181 | 179,532,165 | -1.87% |
| 2023-12-25 | 10.24 | 10.28 | 10.17 | 10.18 | 10.10 | qfq | 10,094,621 | 103,002,202 | -0.88% |
| 2023-12-22 | 10.28 | 10.33 | 10.17 | 10.27 | 10.19 | qfq | 16,365,607 | 167,661,905 | -0.29% |
| 2023-12-21 | 10.34 | 10.36 | 10.09 | 10.30 | 10.22 | qfq | 24,009,191 | 246,078,072 | -0.58% |
| 2023-12-20 | 10.58 | 10.60 | 10.35 | 10.36 | 10.28 | qfq | 17,924,027 | 187,007,119 | -1.71% |
| 2023-12-19 | 10.55 | 10.60 | 10.45 | 10.54 | 10.46 | qfq | 15,593,164 | 164,293,299 | -0.38% |
| 2023-12-18 | 10.67 | 10.72 | 10.53 | 10.58 | 10.50 | qfq | 14,461,437 | 153,450,341 | -0.84% |
| 2023-12-15 | 10.67 | 10.80 | 10.65 | 10.67 | 10.59 | qfq | 17,138,113 | 183,634,371 | 0.09% |
| 2023-12-14 | 10.73 | 10.77 | 10.65 | 10.66 | 10.58 | qfq | 10,170,125 | 108,995,736 | -0.28% |
| 2023-12-13 | 10.77 | 10.79 | 10.68 | 10.69 | 10.61 | qfq | 10,901,038 | 117,091,374 | -1.02% |
| 2023-12-12 | 10.79 | 10.83 | 10.74 | 10.80 | 10.72 | qfq | 13,100,400 | 141,258,912 | 0.00% |
| 2023-12-11 | 10.62 | 10.85 | 10.50 | 10.80 | 10.72 | qfq | 27,887,121 | 297,747,629 | 1.60% |
| 2023-12-08 | 10.71 | 10.73 | 10.62 | 10.63 | 10.55 | qfq | 17,724,438 | 189,166,068 | -0.75% |
| 2023-12-07 | 10.64 | 10.73 | 10.60 | 10.71 | 10.63 | qfq | 16,342,938 | 174,414,863 | 0.47% |
| 2023-12-06 | 10.64 | 10.72 | 10.62 | 10.66 | 10.58 | qfq | 14,937,425 | 159,532,186 | 0.00% |
| 2023-12-05 | 10.75 | 10.79 | 10.65 | 10.66 | 10.58 | qfq | 19,039,760 | 203,829,458 | -1.11% |
| 2023-12-04 | 10.83 | 10.85 | 10.76 | 10.78 | 10.70 | qfq | 15,650,488 | 169,001,932 | -0.46% |
| 2023-12-01 | 10.75 | 10.83 | 10.72 | 10.83 | 10.75 | qfq | 15,527,198 | 167,364,006 | 0.56% |
| 2023-11-30 | 10.80 | 10.83 | 10.68 | 10.77 | 10.69 | qfq | 17,095,322 | 183,941,134 | 0.19% |
| 2023-11-29 | 10.78 | 10.83 | 10.74 | 10.75 | 10.67 | qfq | 13,605,653 | 146,533,057 | -0.46% |
| 2023-11-28 | 10.77 | 10.85 | 10.75 | 10.80 | 10.72 | qfq | 13,045,472 | 140,877,844 | 0.00% |
| 2023-11-27 | 10.87 | 10.89 | 10.74 | 10.80 | 10.72 | qfq | 23,817,036 | 257,314,294 | -1.10% |
| 2023-11-24 | 11.07 | 11.08 | 10.90 | 10.92 | 10.84 | qfq | 21,169,106 | 232,322,028 | -1.62% |
| 2023-11-23 | 11.06 | 11.10 | 11.00 | 11.10 | 11.02 | qfq | 20,201,210 | 223,110,947 | 0.18% |
| 2023-11-22 | 11.08 | 11.15 | 11.05 | 11.08 | 11.00 | qfq | 19,619,725 | 217,732,620 | -0.36% |
| 2023-11-21 | 11.18 | 11.32 | 11.12 | 11.12 | 11.04 | qfq | 31,566,593 | 354,344,100 | -0.27% |
| 2023-11-20 | 11.16 | 11.18 | 11.04 | 11.15 | 11.07 | qfq | 21,363,921 | 237,149,438 | -0.18% |
| 2023-11-17 | 11.13 | 11.17 | 11.07 | 11.17 | 11.09 | qfq | 20,245,878 | 225,255,883 | 0.27% |
| 2023-11-16 | 11.20 | 11.28 | 11.12 | 11.14 | 11.06 | qfq | 22,443,727 | 251,198,187 | -0.89% |
| 2023-11-15 | 11.33 | 11.44 | 11.21 | 11.24 | 11.16 | qfq | 42,185,257 | 478,160,457 | -0.18% |
| 2023-11-14 | 11.07 | 11.35 | 11.03 | 11.26 | 11.17 | qfq | 54,526,681 | 612,256,215 | 1.99% |
| 2023-11-13 | 11.09 | 11.12 | 10.98 | 11.04 | 10.96 | qfq | 21,915,498 | 241,552,095 | -0.63% |
| 2023-11-10 | 11.07 | 11.16 | 11.01 | 11.11 | 11.03 | qfq | 26,139,620 | 289,735,667 | 0.36% |
| 2023-11-09 | 11.10 | 11.17 | 11.04 | 11.07 | 10.99 | qfq | 23,678,615 | 262,561,893 | -0.54% |
| 2023-11-08 | 11.20 | 11.23 | 11.06 | 11.13 | 11.05 | qfq | 32,990,242 | 367,358,612 | -0.80% |
| 2023-11-07 | 11.08 | 11.28 | 11.05 | 11.22 | 11.14 | qfq | 51,681,596 | 579,225,795 | 0.72% |
| 2023-11-06 | 11.01 | 11.24 | 10.95 | 11.14 | 11.06 | qfq | 61,936,808 | 686,429,534 | 3.24% |
| 2023-11-03 | 10.72 | 10.83 | 10.70 | 10.79 | 10.71 | qfq | 19,527,436 | 210,338,047 | 0.94% |
| 2023-11-02 | 10.75 | 10.86 | 10.69 | 10.69 | 10.61 | qfq | 20,866,735 | 224,414,896 | -1.20% |
| 2023-11-01 | 11.02 | 11.05 | 10.80 | 10.82 | 10.74 | qfq | 23,029,188 | 250,462,174 | -0.73% |
| 2023-10-31 | 10.88 | 11.03 | 10.84 | 10.90 | 10.82 | qfq | 22,531,793 | 245,898,439 | -0.09% |
| 2023-10-30 | 10.77 | 10.95 | 10.73 | 10.91 | 10.83 | qfq | 28,524,137 | 309,909,888 | 0.74% |
| 2023-10-27 | 10.81 | 10.88 | 10.63 | 10.83 | 10.75 | qfq | 41,747,056 | 448,651,284 | -0.73% |
| 2023-10-26 | 10.86 | 10.96 | 10.80 | 10.91 | 10.83 | qfq | 24,387,631 | 265,218,499 | -0.37% |
| 2023-10-25 | 11.11 | 11.12 | 10.95 | 10.95 | 10.87 | qfq | 36,937,154 | 407,113,930 | -1.62% |
| 2023-10-24 | 10.72 | 11.23 | 10.69 | 11.13 | 11.05 | qfq | 55,376,331 | 612,704,901 | 4.31% |
| 2023-10-23 | 11.01 | 11.01 | 10.60 | 10.67 | 10.59 | qfq | 30,449,609 | 327,103,093 | -3.00% |
| 2023-10-20 | 10.90 | 11.11 | 10.90 | 11.00 | 10.92 | qfq | 27,937,172 | 307,500,168 | 0.46% |
| 2023-10-19 | 10.89 | 11.16 | 10.87 | 10.95 | 10.87 | qfq | 28,141,168 | 310,474,412 | 0.09% |
| 2023-10-18 | 10.96 | 11.08 | 10.93 | 10.94 | 10.86 | qfq | 21,182,040 | 233,088,552 | -0.64% |
| 2023-10-17 | 10.97 | 11.13 | 10.90 | 11.01 | 10.93 | qfq | 28,051,200 | 308,990,778 | 0.92% |
| 2023-10-16 | 10.94 | 11.03 | 10.86 | 10.91 | 10.83 | qfq | 16,311,004 | 178,366,418 | -0.55% |
| 2023-10-13 | 10.94 | 11.00 | 10.87 | 10.97 | 10.89 | qfq | 21,830,910 | 238,800,580 | -0.72% |
| 2023-10-12 | 11.16 | 11.20 | 10.98 | 11.05 | 10.97 | qfq | 25,435,608 | 281,325,026 | 0.82% |
| 2023-10-11 | 11.03 | 11.08 | 10.95 | 10.96 | 10.88 | qfq | 22,241,560 | 244,737,780 | -0.36% |
| 2023-10-10 | 11.10 | 11.18 | 10.95 | 11.00 | 10.92 | qfq | 27,295,502 | 300,968,449 | -0.72% |
| 2023-10-09 | 11.31 | 11.33 | 11.03 | 11.08 | 11.00 | qfq | 32,524,354 | 361,720,501 | -2.64% |
| 2023-09-28 | 11.39 | 11.46 | 11.36 | 11.38 | 11.29 | qfq | 25,016,999 | 285,323,343 | 0.62% |
| 2023-09-27 | 11.36 | 11.43 | 11.31 | 11.31 | 11.22 | qfq | 21,845,886 | 248,241,639 | -0.35% |
| 2023-09-26 | 11.32 | 11.42 | 11.31 | 11.35 | 11.26 | qfq | 16,488,923 | 187,624,154 | 0.00% |
| 2023-09-25 | 11.55 | 11.55 | 11.35 | 11.35 | 11.26 | qfq | 34,034,903 | 389,370,143 | -2.32% |
| 2023-09-22 | 11.17 | 11.63 | 11.17 | 11.62 | 11.53 | qfq | 48,259,266 | 553,839,927 | 3.38% |
| 2023-09-21 | 11.38 | 11.51 | 11.22 | 11.24 | 11.16 | qfq | 35,575,965 | 403,389,507 | -1.58% |
| 2023-09-20 | 11.44 | 11.54 | 11.40 | 11.42 | 11.33 | qfq | 20,956,764 | 240,241,904 | -0.44% |
| 2023-09-19 | 11.52 | 11.59 | 11.43 | 11.47 | 11.38 | qfq | 26,764,239 | 307,885,199 | -0.43% |
| 2023-09-18 | 11.38 | 11.57 | 11.31 | 11.52 | 11.43 | qfq | 29,503,531 | 339,133,003 | 0.61% |
| 2023-09-15 | 11.65 | 11.72 | 11.39 | 11.45 | 11.36 | qfq | 44,343,067 | 512,681,030 | -1.29% |
| 2023-09-14 | 11.62 | 11.67 | 11.54 | 11.60 | 11.51 | qfq | 31,160,424 | 361,352,429 | 0.09% |
| 2023-09-13 | 11.86 | 11.89 | 11.55 | 11.59 | 11.50 | qfq | 44,578,473 | 518,950,835 | -2.28% |
| 2023-09-12 | 11.88 | 11.95 | 11.81 | 11.86 | 11.77 | qfq | 43,968,109 | 522,372,746 | -0.92% |
| 2023-09-11 | 11.64 | 12.09 | 11.50 | 11.97 | 11.88 | qfq | 80,559,450 | 952,809,726 | 2.66% |
| 2023-09-08 | 11.49 | 11.74 | 11.39 | 11.66 | 11.57 | qfq | 44,033,817 | 509,201,807 | 0.95% |
| 2023-09-07 | 11.61 | 11.77 | 11.49 | 11.55 | 11.46 | qfq | 53,937,048 | 627,369,651 | -1.11% |
| 2023-09-06 | 11.43 | 11.74 | 11.40 | 11.68 | 11.59 | qfq | 52,243,441 | 606,092,733 | 1.39% |
| 2023-09-05 | 11.73 | 11.77 | 11.47 | 11.52 | 11.43 | qfq | 64,277,297 | 743,475,033 | -2.46% |
| 2023-09-04 | 12.10 | 12.12 | 11.58 | 11.81 | 11.72 | qfq | 117,265,224 | 1,386,169,780 | -3.04% |
| 2023-09-01 | 12.11 | 12.55 | 12.01 | 12.18 | 12.09 | qfq | 160,736,514 | 1,974,344,763 | 2.53% |
| 2023-08-31 | 11.75 | 12.29 | 11.71 | 11.88 | 11.79 | qfq | 131,422,297 | 1,576,090,891 | 1.45% |
| 2023-08-30 | 12.01 | 12.07 | 11.70 | 11.71 | 11.62 | qfq | 93,785,322 | 1,111,354,938 | -4.41% |
| 2023-08-29 | 11.97 | 12.33 | 11.55 | 12.25 | 12.16 | qfq | 158,623,599 | 1,897,940,485 | 3.64% |
| 2023-08-28 | 12.54 | 12.54 | 11.78 | 11.82 | 11.73 | qfq | 169,061,105 | 2,063,663,182 | 3.68% |
| 2023-08-25 | 11.12 | 11.55 | 11.10 | 11.40 | 11.31 | qfq | 65,533,141 | 748,230,172 | 0.97% |
| 2023-08-24 | 11.41 | 11.53 | 11.29 | 11.29 | 11.20 | qfq | 66,039,537 | 752,162,210 | 0.00% |
| 2023-08-23 | 11.77 | 11.80 | 11.24 | 11.29 | 11.20 | qfq | 89,085,102 | 1,021,203,088 | -5.05% |
| 2023-08-22 | 11.82 | 12.05 | 11.50 | 11.89 | 11.80 | qfq | 119,431,327 | 1,402,191,477 | 0.17% |
| 2023-08-21 | 11.72 | 12.30 | 11.72 | 11.87 | 11.78 | qfq | 99,848,253 | 1,194,675,196 | -0.25% |
| 2023-08-18 | 12.51 | 12.52 | 11.90 | 11.90 | 11.81 | qfq | 109,462,585 | 1,327,985,702 | -4.95% |
| 2023-08-17 | 12.29 | 13.10 | 12.14 | 12.52 | 12.40 | qfq | 211,384,384 | 2,657,918,898 | 0.48% |
| 2023-08-16 | 11.80 | 12.67 | 11.62 | 12.46 | 12.34 | qfq | 241,357,980 | 2,960,556,579 | 1.30% |
| 2023-08-15 | 11.50 | 12.62 | 11.45 | 12.30 | 12.18 | qfq | 213,330,447 | 2,604,278,451 | 7.24% |
| 2023-08-14 | 11.45 | 11.67 | 11.38 | 11.47 | 11.36 | qfq | 74,249,613 | 853,901,525 | -2.22% |
| 2023-08-11 | 12.40 | 12.40 | 11.69 | 11.73 | 11.61 | qfq | 112,994,963 | 1,346,679,637 | -5.02% |
| 2023-08-10 | 12.10 | 12.35 | 11.96 | 12.35 | 12.23 | qfq | 107,017,830 | 1,300,007,159 | 1.98% |
| 2023-08-09 | 11.86 | 12.30 | 11.86 | 12.11 | 11.99 | qfq | 98,265,485 | 1,190,187,995 | 1.59% |
| 2023-08-08 | 11.90 | 12.08 | 11.58 | 11.92 | 11.80 | qfq | 77,238,691 | 915,561,820 | -1.08% |
| 2023-08-07 | 11.93 | 12.08 | 11.83 | 12.05 | 11.93 | qfq | 110,619,799 | 1,323,603,163 | -0.25% |
| 2023-08-04 | 12.03 | 12.65 | 11.95 | 12.08 | 11.96 | qfq | 199,948,290 | 2,449,302,022 | 1.85% |
| 2023-08-03 | 11.58 | 11.94 | 11.37 | 11.86 | 11.74 | qfq | 107,974,113 | 1,263,778,842 | 3.31% |
| 2023-08-02 | 11.39 | 11.65 | 11.35 | 11.48 | 11.37 | qfq | 59,974,259 | 690,380,742 | 0.79% |
| 2023-08-01 | 11.28 | 11.54 | 11.16 | 11.39 | 11.28 | qfq | 68,814,415 | 784,332,030 | 0.44% |
| 2023-07-31 | 11.36 | 11.59 | 11.32 | 11.34 | 11.23 | qfq | 93,245,852 | 1,065,563,889 | -0.09% |
| 2023-07-28 | 10.73 | 11.44 | 10.72 | 11.35 | 11.24 | qfq | 101,970,908 | 1,138,893,867 | 5.68% |
| 2023-07-27 | 10.85 | 10.89 | 10.73 | 10.74 | 10.63 | qfq | 23,115,158 | 249,768,962 | -0.92% |
| 2023-07-26 | 10.87 | 10.95 | 10.76 | 10.84 | 10.73 | qfq | 33,409,723 | 362,839,723 | -0.46% |
| 2023-07-25 | 10.77 | 10.95 | 10.70 | 10.89 | 10.78 | qfq | 59,090,296 | 639,538,772 | 3.71% |
| 2023-07-24 | 10.51 | 10.57 | 10.46 | 10.50 | 10.40 | qfq | 9,133,488 | 95,957,556 | -0.19% |
| 2023-07-21 | 10.51 | 10.58 | 10.49 | 10.52 | 10.42 | qfq | 11,198,675 | 117,928,508 | 0.00% |
| 2023-07-20 | 10.63 | 10.66 | 10.50 | 10.52 | 10.42 | qfq | 14,693,917 | 155,512,516 | -0.85% |
| 2023-07-19 | 10.57 | 10.63 | 10.54 | 10.61 | 10.50 | qfq | 12,569,740 | 133,057,561 | 0.19% |
| 2023-07-18 | 10.59 | 10.64 | 10.55 | 10.59 | 10.48 | qfq | 10,549,476 | 111,789,394 | 0.00% |
| 2023-07-17 | 10.62 | 10.63 | 10.53 | 10.59 | 10.48 | qfq | 10,532,605 | 111,323,233 | -0.47% |