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
中国交建601800.SH
最近收盘价6.072026-07-17
最近交易日2026-07-17
成交量（股）52,689,919
成交额（元）322,483,046
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-30 | 2026-01-09 | cash_dividend | 0.1178 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-25 | 2025-07-01 | cash_dividend | 0.16161 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-15 | 2025-01-22 | cash_dividend | 0.14005 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-04 | 2024-07-10 | cash_dividend | 0.29256 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-12 | 2023-07-18 | cash_dividend | 0.21707 | — | — | — | 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 | 6.08 | 6.18 | 6.04 | 6.07 | 6.07 | qfq | 52,689,919 | 322,483,046 | -0.33% |
| 2026-07-16 | 6.07 | 6.13 | 6.04 | 6.09 | 6.09 | qfq | 32,578,466 | 198,229,632 | 0.00% |
| 2026-07-15 | 5.95 | 6.10 | 5.93 | 6.09 | 6.09 | qfq | 52,805,452 | 318,569,067 | 2.01% |
| 2026-07-14 | 5.89 | 5.97 | 5.86 | 5.97 | 5.97 | qfq | 31,789,284 | 188,160,119 | 1.02% |
| 2026-07-13 | 5.92 | 5.95 | 5.88 | 5.91 | 5.91 | qfq | 28,046,471 | 165,792,687 | -0.51% |
| 2026-07-10 | 5.82 | 5.96 | 5.77 | 5.94 | 5.94 | qfq | 46,684,733 | 275,111,109 | 1.54% |
| 2026-07-09 | 5.90 | 5.91 | 5.78 | 5.85 | 5.85 | qfq | 33,440,374 | 195,167,335 | -1.02% |
| 2026-07-08 | 5.85 | 5.93 | 5.80 | 5.91 | 5.91 | qfq | 30,468,424 | 179,518,150 | 1.03% |
| 2026-07-07 | 5.96 | 5.96 | 5.83 | 5.85 | 5.85 | qfq | 28,428,171 | 166,925,071 | -1.85% |
| 2026-07-06 | 5.90 | 5.97 | 5.87 | 5.96 | 5.96 | qfq | 30,162,119 | 178,829,068 | 0.51% |
| 2026-07-03 | 5.87 | 5.94 | 5.84 | 5.93 | 5.93 | qfq | 37,551,800 | 221,362,182 | 1.02% |
| 2026-07-02 | 5.83 | 5.93 | 5.82 | 5.87 | 5.87 | qfq | 36,240,435 | 212,890,283 | 0.51% |
| 2026-07-01 | 5.69 | 5.87 | 5.67 | 5.84 | 5.84 | qfq | 49,314,182 | 285,862,965 | 2.28% |
| 2026-06-30 | 5.80 | 5.81 | 5.68 | 5.71 | 5.71 | qfq | 39,573,173 | 226,424,085 | -2.06% |
| 2026-06-29 | 5.74 | 5.88 | 5.60 | 5.83 | 5.83 | qfq | 53,682,914 | 309,299,436 | 0.87% |
| 2026-06-26 | 5.88 | 5.92 | 5.77 | 5.78 | 5.78 | qfq | 36,993,632 | 215,904,979 | -2.03% |
| 2026-06-25 | 5.93 | 5.94 | 5.83 | 5.90 | 5.90 | qfq | 43,105,433 | 253,716,103 | -0.84% |
| 2026-06-24 | 6.05 | 6.09 | 5.95 | 5.95 | 5.95 | qfq | 46,511,877 | 278,639,994 | -1.98% |
| 2026-06-23 | 6.12 | 6.24 | 6.06 | 6.07 | 6.07 | qfq | 53,219,999 | 327,188,551 | -1.14% |
| 2026-06-22 | 6.07 | 6.15 | 5.94 | 6.14 | 6.14 | qfq | 67,662,313 | 408,221,361 | 0.49% |
| 2026-06-18 | 6.30 | 6.30 | 6.10 | 6.11 | 6.11 | qfq | 79,313,708 | 489,283,976 | -4.38% |
| 2026-06-17 | 6.16 | 6.53 | 6.05 | 6.39 | 6.39 | qfq | 124,537,159 | 781,520,692 | 3.57% |
| 2026-06-16 | 6.30 | 6.32 | 6.16 | 6.17 | 6.17 | qfq | 56,777,776 | 353,068,071 | -2.37% |
| 2026-06-15 | 6.34 | 6.42 | 6.25 | 6.32 | 6.32 | qfq | 62,495,922 | 394,746,821 | 0.16% |
| 2026-06-12 | 6.28 | 6.43 | 6.27 | 6.31 | 6.31 | qfq | 98,825,062 | 628,369,731 | 0.48% |
| 2026-06-11 | 6.16 | 6.29 | 6.13 | 6.28 | 6.28 | qfq | 41,317,581 | 257,066,983 | 1.29% |
| 2026-06-10 | 6.13 | 6.22 | 6.11 | 6.20 | 6.20 | qfq | 39,425,997 | 243,578,299 | 0.81% |
| 2026-06-09 | 6.13 | 6.17 | 6.06 | 6.15 | 6.15 | qfq | 35,320,712 | 216,359,137 | 0.49% |
| 2026-06-08 | 6.21 | 6.25 | 6.09 | 6.12 | 6.12 | qfq | 45,570,847 | 280,723,086 | -2.55% |
| 2026-06-05 | 6.25 | 6.39 | 6.25 | 6.28 | 6.28 | qfq | 47,391,844 | 299,934,628 | 0.00% |
| 2026-06-04 | 6.37 | 6.40 | 6.22 | 6.28 | 6.28 | qfq | 39,611,603 | 249,985,778 | -1.26% |
| 2026-06-03 | 6.40 | 6.41 | 6.31 | 6.36 | 6.36 | qfq | 43,215,750 | 274,477,587 | -1.09% |
| 2026-06-02 | 6.50 | 6.52 | 6.39 | 6.43 | 6.43 | qfq | 52,179,644 | 336,434,553 | -1.38% |
| 2026-06-01 | 6.42 | 6.53 | 6.37 | 6.52 | 6.52 | qfq | 61,137,728 | 394,590,882 | 1.09% |
| 2026-05-29 | 6.31 | 6.49 | 6.27 | 6.45 | 6.45 | qfq | 111,002,430 | 710,145,926 | 2.87% |
| 2026-05-28 | 6.25 | 6.40 | 6.24 | 6.27 | 6.27 | qfq | 62,537,088 | 395,717,625 | -0.16% |
| 2026-05-27 | 6.26 | 6.29 | 6.17 | 6.28 | 6.28 | qfq | 50,229,856 | 312,608,085 | -0.32% |
| 2026-05-26 | 6.26 | 6.30 | 6.20 | 6.30 | 6.30 | qfq | 61,433,943 | 384,505,718 | 0.32% |
| 2026-05-25 | 6.31 | 6.38 | 6.26 | 6.28 | 6.28 | qfq | 56,674,218 | 357,170,025 | -0.48% |
| 2026-05-22 | 6.39 | 6.40 | 6.27 | 6.31 | 6.31 | qfq | 40,709,133 | 256,961,190 | -1.41% |
| 2026-05-21 | 6.47 | 6.48 | 6.39 | 6.40 | 6.40 | qfq | 45,509,920 | 293,087,497 | -0.78% |
| 2026-05-20 | 6.60 | 6.61 | 6.44 | 6.45 | 6.45 | qfq | 53,776,000 | 348,701,065 | -2.42% |
| 2026-05-19 | 6.61 | 6.69 | 6.60 | 6.61 | 6.61 | qfq | 45,308,106 | 300,191,215 | 0.00% |
| 2026-05-18 | 6.66 | 6.67 | 6.56 | 6.61 | 6.61 | qfq | 36,947,121 | 244,185,134 | -1.20% |
| 2026-05-15 | 6.78 | 6.78 | 6.66 | 6.69 | 6.69 | qfq | 43,737,743 | 293,724,363 | -1.33% |
| 2026-05-14 | 6.90 | 6.91 | 6.78 | 6.78 | 6.78 | qfq | 48,020,212 | 327,848,088 | -1.60% |
| 2026-05-13 | 6.88 | 6.90 | 6.86 | 6.89 | 6.89 | qfq | 36,775,055 | 252,877,989 | 0.00% |
| 2026-05-12 | 6.91 | 6.92 | 6.88 | 6.89 | 6.89 | qfq | 48,471,365 | 334,439,498 | -0.29% |
| 2026-05-11 | 6.90 | 6.92 | 6.89 | 6.91 | 6.91 | qfq | 72,704,048 | 501,651,283 | 0.14% |
| 2026-05-08 | 6.93 | 6.95 | 6.89 | 6.90 | 6.90 | qfq | 60,968,156 | 421,623,211 | -0.58% |
| 2026-05-07 | 6.97 | 7.03 | 6.93 | 6.94 | 6.94 | qfq | 110,966,011 | 772,413,633 | -0.14% |
| 2026-05-06 | 7.01 | 7.04 | 6.92 | 6.95 | 6.95 | qfq | 60,281,309 | 419,856,909 | -0.86% |
| 2026-04-30 | 7.04 | 7.06 | 6.99 | 7.01 | 7.01 | qfq | 27,975,645 | 196,351,108 | -0.85% |
| 2026-04-29 | 7.06 | 7.08 | 7.03 | 7.07 | 7.07 | qfq | 33,496,004 | 236,391,997 | 0.14% |
| 2026-04-28 | 7.05 | 7.12 | 6.96 | 7.06 | 7.06 | qfq | 36,645,439 | 257,767,357 | 0.14% |
| 2026-04-27 | 7.13 | 7.13 | 7.03 | 7.05 | 7.05 | qfq | 29,255,006 | 206,753,142 | -0.98% |
| 2026-04-24 | 7.19 | 7.19 | 7.11 | 7.12 | 7.12 | qfq | 27,064,147 | 192,883,771 | -1.11% |
| 2026-04-23 | 7.29 | 7.30 | 7.19 | 7.20 | 7.20 | qfq | 36,105,435 | 261,281,274 | -1.23% |
| 2026-04-22 | 7.35 | 7.36 | 7.26 | 7.29 | 7.29 | qfq | 29,746,041 | 216,810,252 | -1.09% |
| 2026-04-21 | 7.42 | 7.45 | 7.36 | 7.37 | 7.37 | qfq | 30,755,205 | 227,632,681 | -0.67% |
| 2026-04-20 | 7.47 | 7.49 | 7.40 | 7.42 | 7.42 | qfq | 34,844,066 | 259,350,788 | -1.07% |
| 2026-04-17 | 7.60 | 7.60 | 7.48 | 7.50 | 7.50 | qfq | 29,333,737 | 220,626,830 | -1.19% |
| 2026-04-16 | 7.63 | 7.63 | 7.57 | 7.59 | 7.59 | qfq | 16,255,709 | 123,438,189 | -0.26% |
| 2026-04-15 | 7.59 | 7.65 | 7.59 | 7.61 | 7.61 | qfq | 17,673,836 | 134,680,958 | 0.26% |
| 2026-04-14 | 7.58 | 7.59 | 7.53 | 7.59 | 7.59 | qfq | 12,232,170 | 92,505,415 | 0.53% |
| 2026-04-13 | 7.56 | 7.57 | 7.52 | 7.55 | 7.55 | qfq | 14,447,466 | 108,920,196 | -0.66% |
| 2026-04-10 | 7.58 | 7.63 | 7.56 | 7.60 | 7.60 | qfq | 15,952,148 | 121,248,268 | 0.53% |
| 2026-04-09 | 7.65 | 7.68 | 7.55 | 7.56 | 7.56 | qfq | 21,953,600 | 166,788,064 | -1.82% |
| 2026-04-08 | 7.62 | 7.70 | 7.58 | 7.70 | 7.70 | qfq | 29,688,311 | 227,185,973 | 2.12% |
| 2026-04-07 | 7.50 | 7.55 | 7.47 | 7.54 | 7.54 | qfq | 14,976,700 | 112,332,005 | 0.53% |
| 2026-04-03 | 7.58 | 7.60 | 7.47 | 7.50 | 7.50 | qfq | 18,389,243 | 138,031,546 | -0.92% |
| 2026-04-02 | 7.62 | 7.65 | 7.55 | 7.57 | 7.57 | qfq | 19,202,123 | 145,545,487 | -0.92% |
| 2026-04-01 | 7.71 | 7.74 | 7.61 | 7.64 | 7.64 | qfq | 21,950,600 | 167,720,627 | 0.39% |
| 2026-03-31 | 7.56 | 7.66 | 7.55 | 7.61 | 7.61 | qfq | 31,489,518 | 239,455,983 | -1.04% |
| 2026-03-30 | 7.60 | 7.72 | 7.55 | 7.69 | 7.69 | qfq | 23,547,290 | 179,548,512 | 0.00% |
| 2026-03-27 | 7.67 | 7.71 | 7.63 | 7.69 | 7.69 | qfq | 20,007,239 | 153,610,058 | -0.13% |
| 2026-03-26 | 7.82 | 7.83 | 7.68 | 7.70 | 7.70 | qfq | 23,344,777 | 180,831,263 | -1.91% |
| 2026-03-25 | 7.81 | 7.90 | 7.76 | 7.85 | 7.85 | qfq | 24,099,222 | 188,876,578 | 0.64% |
| 2026-03-24 | 7.74 | 7.80 | 7.65 | 7.80 | 7.80 | qfq | 28,412,911 | 219,577,079 | 1.56% |
| 2026-03-23 | 7.88 | 7.88 | 7.62 | 7.68 | 7.68 | qfq | 44,254,069 | 342,300,143 | -3.27% |
| 2026-03-20 | 7.98 | 8.03 | 7.92 | 7.94 | 7.94 | qfq | 26,947,892 | 214,377,707 | -0.50% |
| 2026-03-19 | 8.04 | 8.13 | 7.97 | 7.98 | 7.98 | qfq | 36,748,624 | 294,862,271 | -1.48% |
| 2026-03-18 | 8.18 | 8.21 | 8.04 | 8.10 | 8.10 | qfq | 41,108,786 | 332,902,074 | -1.10% |
| 2026-03-17 | 8.20 | 8.33 | 8.18 | 8.19 | 8.19 | qfq | 40,474,554 | 333,606,026 | -0.36% |
| 2026-03-16 | 8.45 | 8.49 | 8.19 | 8.22 | 8.22 | qfq | 94,316,896 | 782,174,773 | -3.29% |
| 2026-03-13 | 8.27 | 8.55 | 8.25 | 8.50 | 8.50 | qfq | 131,382,963 | 1,108,664,034 | 2.78% |
| 2026-03-12 | 8.24 | 8.30 | 8.20 | 8.27 | 8.27 | qfq | 46,278,984 | 381,930,362 | 0.24% |
| 2026-03-11 | 8.14 | 8.30 | 8.06 | 8.25 | 8.25 | qfq | 55,642,878 | 457,265,560 | 1.23% |
| 2026-03-10 | 8.11 | 8.19 | 8.07 | 8.15 | 8.15 | qfq | 34,449,137 | 280,465,119 | 0.74% |
| 2026-03-09 | 8.08 | 8.19 | 8.03 | 8.09 | 8.09 | qfq | 32,071,458 | 259,918,174 | -0.25% |
| 2026-03-06 | 7.95 | 8.12 | 7.92 | 8.11 | 8.11 | qfq | 39,063,412 | 315,224,797 | 1.76% |
| 2026-03-05 | 7.93 | 8.02 | 7.92 | 7.97 | 7.97 | qfq | 28,964,914 | 230,960,725 | 0.89% |
| 2026-03-04 | 8.09 | 8.10 | 7.84 | 7.90 | 7.90 | qfq | 60,658,893 | 482,116,589 | -2.23% |
| 2026-03-03 | 8.14 | 8.17 | 8.06 | 8.08 | 8.08 | qfq | 38,699,469 | 313,879,114 | -0.86% |
| 2026-03-02 | 8.07 | 8.16 | 8.05 | 8.15 | 8.15 | qfq | 41,927,219 | 340,181,231 | 0.12% |
| 2026-02-27 | 8.12 | 8.18 | 8.10 | 8.14 | 8.14 | qfq | 32,450,224 | 264,057,980 | 0.12% |
| 2026-02-26 | 8.10 | 8.14 | 8.08 | 8.13 | 8.13 | qfq | 26,797,637 | 217,368,996 | 0.37% |
| 2026-02-25 | 8.16 | 8.31 | 8.07 | 8.10 | 8.10 | qfq | 84,759,996 | 693,492,333 | -0.86% |
| 2026-02-24 | 8.08 | 8.18 | 8.06 | 8.17 | 8.17 | qfq | 30,816,838 | 250,851,978 | 1.87% |
| 2026-02-13 | 8.08 | 8.09 | 8.02 | 8.02 | 8.02 | qfq | 19,124,300 | 153,904,170 | -0.62% |
| 2026-02-12 | 8.12 | 8.13 | 8.07 | 8.07 | 8.07 | qfq | 20,359,200 | 164,771,107 | -0.49% |
| 2026-02-11 | 8.12 | 8.13 | 8.09 | 8.11 | 8.11 | qfq | 15,294,093 | 124,054,184 | -0.12% |
| 2026-02-10 | 8.14 | 8.15 | 8.11 | 8.12 | 8.12 | qfq | 14,740,478 | 119,756,422 | -0.49% |
| 2026-02-09 | 8.17 | 8.19 | 8.14 | 8.16 | 8.16 | qfq | 17,967,301 | 146,601,003 | 0.37% |
| 2026-02-06 | 8.16 | 8.18 | 8.11 | 8.13 | 8.13 | qfq | 18,236,455 | 148,430,666 | -0.61% |
| 2026-02-05 | 8.17 | 8.21 | 8.13 | 8.18 | 8.18 | qfq | 24,303,569 | 198,615,125 | -0.12% |
| 2026-02-04 | 8.07 | 8.20 | 8.04 | 8.19 | 8.19 | qfq | 35,889,807 | 292,490,099 | 1.24% |
| 2026-02-03 | 8.07 | 8.09 | 8.00 | 8.09 | 8.09 | qfq | 24,316,704 | 195,876,661 | 1.25% |
| 2026-02-02 | 8.15 | 8.18 | 7.98 | 7.99 | 7.99 | qfq | 49,061,790 | 396,871,754 | -2.08% |
| 2026-01-30 | 8.21 | 8.28 | 8.12 | 8.16 | 8.16 | qfq | 37,709,598 | 309,087,138 | -0.85% |
| 2026-01-29 | 8.25 | 8.28 | 8.10 | 8.23 | 8.23 | qfq | 76,297,715 | 622,540,558 | -0.12% |
| 2026-01-28 | 8.32 | 8.52 | 8.21 | 8.24 | 8.24 | qfq | 96,342,034 | 805,057,585 | -0.96% |
| 2026-01-27 | 8.50 | 8.50 | 8.32 | 8.32 | 8.32 | qfq | 50,882,771 | 426,438,522 | -2.46% |
| 2026-01-26 | 8.41 | 8.55 | 8.39 | 8.53 | 8.53 | qfq | 58,781,026 | 498,145,790 | 1.31% |
| 2026-01-23 | 8.48 | 8.50 | 8.39 | 8.42 | 8.42 | qfq | 47,086,289 | 397,329,586 | -0.59% |
| 2026-01-22 | 8.49 | 8.55 | 8.45 | 8.47 | 8.47 | qfq | 37,913,114 | 321,837,013 | -0.12% |
| 2026-01-21 | 8.52 | 8.56 | 8.47 | 8.48 | 8.48 | qfq | 47,230,388 | 401,384,027 | -1.62% |
| 2026-01-20 | 8.40 | 8.62 | 8.37 | 8.62 | 8.62 | qfq | 63,866,971 | 543,186,102 | 2.62% |
| 2026-01-19 | 8.47 | 8.48 | 8.36 | 8.40 | 8.40 | qfq | 47,844,888 | 401,750,250 | -1.52% |
| 2026-01-16 | 8.36 | 8.87 | 8.35 | 8.53 | 8.53 | qfq | 102,516,211 | 882,881,369 | 2.40% |
| 2026-01-15 | 8.40 | 8.40 | 8.32 | 8.33 | 8.33 | qfq | 25,299,990 | 211,488,442 | -0.95% |
| 2026-01-14 | 8.51 | 8.55 | 8.40 | 8.41 | 8.41 | qfq | 48,991,637 | 415,231,079 | -1.64% |
| 2026-01-13 | 8.43 | 8.55 | 8.36 | 8.55 | 8.55 | qfq | 60,151,476 | 510,038,360 | 1.66% |
| 2026-01-12 | 8.33 | 8.42 | 8.31 | 8.41 | 8.41 | qfq | 36,889,744 | 309,648,570 | 1.45% |
| 2026-01-09 | 8.34 | 8.35 | 8.28 | 8.29 | 8.29 | qfq | 23,684,681 | 196,604,710 | -1.54% |
| 2026-01-08 | 8.37 | 8.43 | 8.32 | 8.42 | 8.30 | qfq | 24,479,635 | 205,296,796 | 0.60% |
| 2026-01-07 | 8.36 | 8.46 | 8.34 | 8.37 | 8.25 | qfq | 30,679,853 | 257,388,217 | 0.24% |
| 2026-01-06 | 8.28 | 8.36 | 8.26 | 8.35 | 8.23 | qfq | 27,126,024 | 225,996,733 | 0.85% |
| 2026-01-05 | 8.23 | 8.28 | 8.20 | 8.28 | 8.16 | qfq | 22,228,247 | 183,296,309 | 0.49% |
| 2025-12-31 | 8.28 | 8.31 | 8.23 | 8.24 | 8.13 | qfq | 17,157,601 | 141,613,231 | -0.48% |
| 2025-12-30 | 8.30 | 8.32 | 8.26 | 8.28 | 8.16 | qfq | 13,798,270 | 114,319,795 | -0.36% |
| 2025-12-29 | 8.35 | 8.39 | 8.30 | 8.31 | 8.19 | qfq | 21,300,795 | 177,813,754 | -0.60% |
| 2025-12-26 | 8.38 | 8.38 | 8.33 | 8.36 | 8.24 | qfq | 16,914,859 | 141,344,870 | -0.12% |
| 2025-12-25 | 8.39 | 8.40 | 8.35 | 8.37 | 8.25 | qfq | 14,919,330 | 124,902,312 | 0.00% |
| 2025-12-24 | 8.33 | 8.42 | 8.33 | 8.37 | 8.25 | qfq | 16,422,556 | 137,460,067 | 0.60% |
| 2025-12-23 | 8.30 | 8.33 | 8.28 | 8.32 | 8.20 | qfq | 14,920,038 | 123,955,685 | 0.48% |
| 2025-12-22 | 8.31 | 8.33 | 8.26 | 8.28 | 8.16 | qfq | 17,714,685 | 146,948,964 | 0.12% |
| 2025-12-19 | 8.34 | 8.39 | 8.27 | 8.27 | 8.15 | qfq | 19,362,723 | 161,566,517 | -0.84% |
| 2025-12-18 | 8.31 | 8.36 | 8.29 | 8.34 | 8.22 | qfq | 12,333,300 | 102,741,524 | -0.12% |
| 2025-12-17 | 8.30 | 8.36 | 8.22 | 8.35 | 8.23 | qfq | 19,311,307 | 160,089,350 | 0.72% |
| 2025-12-16 | 8.41 | 8.41 | 8.28 | 8.29 | 8.17 | qfq | 21,713,985 | 180,927,454 | -1.31% |
| 2025-12-15 | 8.43 | 8.44 | 8.35 | 8.40 | 8.28 | qfq | 14,172,365 | 119,172,321 | -0.24% |
| 2025-12-12 | 8.44 | 8.47 | 8.41 | 8.42 | 8.30 | qfq | 21,278,911 | 179,474,592 | -0.24% |
| 2025-12-11 | 8.52 | 8.53 | 8.44 | 8.44 | 8.32 | qfq | 14,368,052 | 121,958,444 | -1.17% |
| 2025-12-10 | 8.43 | 8.55 | 8.41 | 8.54 | 8.42 | qfq | 20,685,223 | 175,400,792 | 1.18% |
| 2025-12-09 | 8.51 | 8.52 | 8.43 | 8.44 | 8.32 | qfq | 23,889,868 | 202,070,448 | -0.94% |
| 2025-12-08 | 8.56 | 8.59 | 8.52 | 8.52 | 8.40 | qfq | 18,590,834 | 158,999,666 | -0.47% |
| 2025-12-05 | 8.54 | 8.58 | 8.49 | 8.56 | 8.44 | qfq | 19,022,916 | 162,324,664 | 0.23% |
| 2025-12-04 | 8.51 | 8.55 | 8.49 | 8.54 | 8.42 | qfq | 14,408,264 | 122,727,121 | 0.35% |
| 2025-12-03 | 8.55 | 8.56 | 8.50 | 8.51 | 8.39 | qfq | 13,288,171 | 113,142,769 | -0.58% |
| 2025-12-02 | 8.53 | 8.56 | 8.50 | 8.56 | 8.44 | qfq | 12,559,827 | 107,135,583 | 0.23% |
| 2025-12-01 | 8.52 | 8.54 | 8.49 | 8.54 | 8.42 | qfq | 13,131,708 | 111,816,570 | 0.23% |
| 2025-11-28 | 8.48 | 8.53 | 8.46 | 8.52 | 8.40 | qfq | 12,953,802 | 110,068,874 | 0.24% |
| 2025-11-27 | 8.53 | 8.54 | 8.47 | 8.50 | 8.38 | qfq | 13,006,695 | 110,643,879 | -0.58% |
| 2025-11-26 | 8.56 | 8.63 | 8.54 | 8.55 | 8.43 | qfq | 14,426,684 | 123,724,074 | 0.12% |
| 2025-11-25 | 8.53 | 8.58 | 8.52 | 8.54 | 8.42 | qfq | 14,819,396 | 126,684,954 | -0.12% |
| 2025-11-24 | 8.51 | 8.58 | 8.49 | 8.55 | 8.43 | qfq | 17,841,796 | 152,558,128 | 0.59% |
| 2025-11-21 | 8.61 | 8.63 | 8.46 | 8.50 | 8.38 | qfq | 31,498,074 | 268,836,018 | -1.73% |
| 2025-11-20 | 8.63 | 8.69 | 8.61 | 8.65 | 8.53 | qfq | 18,912,309 | 163,599,090 | 0.23% |
| 2025-11-19 | 8.64 | 8.67 | 8.61 | 8.63 | 8.51 | qfq | 15,827,931 | 136,664,441 | -0.35% |
| 2025-11-18 | 8.71 | 8.72 | 8.63 | 8.66 | 8.54 | qfq | 25,500,241 | 220,867,058 | -0.80% |
| 2025-11-17 | 8.78 | 8.78 | 8.71 | 8.73 | 8.61 | qfq | 24,544,953 | 214,176,023 | -0.46% |
| 2025-11-14 | 8.80 | 8.84 | 8.77 | 8.77 | 8.65 | qfq | 18,509,945 | 163,011,297 | -0.57% |
| 2025-11-13 | 8.80 | 8.83 | 8.78 | 8.82 | 8.70 | qfq | 19,221,794 | 169,182,889 | 0.23% |
| 2025-11-12 | 8.86 | 8.87 | 8.78 | 8.80 | 8.68 | qfq | 25,109,389 | 221,295,649 | -0.56% |
| 2025-11-11 | 8.89 | 8.89 | 8.82 | 8.85 | 8.73 | qfq | 19,560,421 | 173,131,531 | -0.34% |
| 2025-11-10 | 8.83 | 8.88 | 8.79 | 8.88 | 8.76 | qfq | 21,756,074 | 192,371,924 | 0.68% |
| 2025-11-07 | 8.80 | 8.85 | 8.79 | 8.82 | 8.70 | qfq | 16,554,500 | 145,994,766 | -0.11% |
| 2025-11-06 | 8.74 | 8.91 | 8.73 | 8.83 | 8.71 | qfq | 35,081,544 | 309,943,856 | 1.15% |
| 2025-11-05 | 8.71 | 8.76 | 8.68 | 8.73 | 8.61 | qfq | 19,468,872 | 169,860,706 | 0.11% |
| 2025-11-04 | 8.76 | 8.78 | 8.70 | 8.72 | 8.60 | qfq | 20,851,848 | 182,158,009 | -0.57% |
| 2025-11-03 | 8.72 | 8.78 | 8.70 | 8.77 | 8.65 | qfq | 22,501,919 | 196,799,933 | 0.57% |
| 2025-10-31 | 8.82 | 8.84 | 8.70 | 8.72 | 8.60 | qfq | 50,299,355 | 440,161,636 | -1.47% |
| 2025-10-30 | 8.88 | 8.95 | 8.83 | 8.85 | 8.73 | qfq | 30,323,079 | 269,819,268 | -0.34% |
| 2025-10-29 | 8.83 | 8.88 | 8.80 | 8.88 | 8.76 | qfq | 25,443,734 | 224,981,709 | 0.23% |
| 2025-10-28 | 8.97 | 8.97 | 8.83 | 8.86 | 8.74 | qfq | 36,406,143 | 323,102,943 | -1.23% |
| 2025-10-27 | 8.92 | 9.00 | 8.88 | 8.97 | 8.84 | qfq | 33,820,854 | 302,492,751 | 0.90% |
| 2025-10-24 | 8.96 | 9.02 | 8.88 | 8.89 | 8.77 | qfq | 28,759,812 | 256,502,883 | -0.89% |
| 2025-10-23 | 8.89 | 8.97 | 8.81 | 8.97 | 8.84 | qfq | 36,706,278 | 325,967,914 | 0.22% |
| 2025-10-22 | 8.98 | 9.07 | 8.93 | 8.95 | 8.83 | qfq | 48,749,832 | 438,823,153 | 0.45% |
| 2025-10-21 | 8.75 | 8.92 | 8.74 | 8.91 | 8.79 | qfq | 42,682,322 | 378,775,901 | 2.06% |
| 2025-10-20 | 8.75 | 8.79 | 8.68 | 8.73 | 8.61 | qfq | 21,368,174 | 186,291,808 | -0.11% |
| 2025-10-17 | 8.87 | 8.91 | 8.72 | 8.74 | 8.62 | qfq | 31,852,246 | 280,915,750 | -1.47% |
| 2025-10-16 | 8.88 | 8.90 | 8.82 | 8.87 | 8.75 | qfq | 24,072,831 | 213,412,552 | -0.34% |
| 2025-10-15 | 8.89 | 8.97 | 8.84 | 8.90 | 8.78 | qfq | 30,496,615 | 271,249,464 | 0.11% |
| 2025-10-14 | 8.91 | 8.99 | 8.87 | 8.89 | 8.77 | qfq | 40,154,576 | 358,634,695 | -0.11% |
| 2025-10-13 | 8.84 | 8.92 | 8.77 | 8.90 | 8.78 | qfq | 44,621,190 | 394,612,719 | -0.78% |
| 2025-10-10 | 8.90 | 9.08 | 8.87 | 8.97 | 8.84 | qfq | 54,746,166 | 492,294,828 | 0.34% |
| 2025-10-09 | 8.73 | 8.96 | 8.72 | 8.94 | 8.82 | qfq | 56,631,918 | 501,978,369 | 2.29% |
| 2025-09-30 | 8.70 | 8.78 | 8.67 | 8.74 | 8.62 | qfq | 26,456,689 | 231,104,006 | 0.11% |
| 2025-09-29 | 8.63 | 8.77 | 8.57 | 8.73 | 8.61 | qfq | 33,272,508 | 288,242,684 | 0.92% |
| 2025-09-26 | 8.65 | 8.70 | 8.62 | 8.65 | 8.53 | qfq | 22,149,158 | 191,735,383 | -0.23% |
| 2025-09-25 | 8.74 | 8.76 | 8.67 | 8.67 | 8.55 | qfq | 23,583,423 | 205,269,208 | -0.91% |
| 2025-09-24 | 8.76 | 8.79 | 8.71 | 8.75 | 8.63 | qfq | 26,663,237 | 232,892,183 | -0.57% |
| 2025-09-23 | 8.73 | 8.83 | 8.66 | 8.80 | 8.68 | qfq | 39,987,847 | 350,407,705 | 0.92% |
| 2025-09-22 | 8.88 | 8.88 | 8.70 | 8.72 | 8.60 | qfq | 40,720,672 | 356,620,978 | -1.80% |
| 2025-09-19 | 8.85 | 8.89 | 8.83 | 8.88 | 8.76 | qfq | 22,921,341 | 203,190,942 | 0.57% |
| 2025-09-18 | 8.93 | 8.98 | 8.81 | 8.83 | 8.71 | qfq | 41,075,491 | 365,059,602 | -1.45% |
| 2025-09-17 | 8.87 | 9.00 | 8.84 | 8.96 | 8.83 | qfq | 35,939,912 | 321,176,379 | 0.90% |
| 2025-09-16 | 8.93 | 8.95 | 8.82 | 8.88 | 8.76 | qfq | 28,710,169 | 254,929,547 | -0.67% |
| 2025-09-15 | 8.96 | 9.03 | 8.91 | 8.94 | 8.82 | qfq | 25,679,863 | 229,621,713 | -0.33% |
| 2025-09-12 | 8.93 | 9.05 | 8.93 | 8.97 | 8.84 | qfq | 47,155,277 | 424,287,630 | 0.22% |
| 2025-09-11 | 8.82 | 8.96 | 8.80 | 8.95 | 8.83 | qfq | 42,685,885 | 378,031,251 | 1.36% |
| 2025-09-10 | 8.86 | 8.89 | 8.81 | 8.83 | 8.71 | qfq | 25,134,899 | 222,193,926 | -0.67% |
| 2025-09-09 | 8.96 | 8.96 | 8.86 | 8.89 | 8.77 | qfq | 29,464,698 | 262,477,969 | -1.00% |
| 2025-09-08 | 8.92 | 9.00 | 8.88 | 8.98 | 8.85 | qfq | 35,066,029 | 313,460,081 | 0.67% |
| 2025-09-05 | 8.90 | 8.93 | 8.84 | 8.92 | 8.80 | qfq | 29,612,204 | 263,183,246 | 0.45% |
| 2025-09-04 | 8.89 | 8.90 | 8.81 | 8.88 | 8.76 | qfq | 33,733,210 | 299,027,283 | -0.22% |
| 2025-09-03 | 9.01 | 9.04 | 8.85 | 8.90 | 8.78 | qfq | 37,501,515 | 334,367,177 | -1.11% |
| 2025-09-02 | 9.03 | 9.05 | 8.90 | 9.00 | 8.87 | qfq | 44,737,701 | 401,603,870 | -0.33% |
| 2025-09-01 | 9.07 | 9.09 | 9.00 | 9.03 | 8.90 | qfq | 69,982,313 | 632,373,059 | -1.42% |
| 2025-08-29 | 9.33 | 9.53 | 9.14 | 9.16 | 9.03 | qfq | 115,118,355 | 1,069,500,394 | -1.40% |
| 2025-08-28 | 9.27 | 9.32 | 9.13 | 9.29 | 9.16 | qfq | 64,678,684 | 598,271,298 | -0.11% |
| 2025-08-27 | 9.52 | 9.54 | 9.27 | 9.30 | 9.17 | qfq | 79,983,800 | 752,226,687 | -2.41% |
| 2025-08-26 | 9.60 | 9.60 | 9.50 | 9.53 | 9.40 | qfq | 48,350,789 | 461,511,658 | -1.04% |
| 2025-08-25 | 9.59 | 9.66 | 9.54 | 9.63 | 9.50 | qfq | 77,879,370 | 747,905,391 | 0.42% |
| 2025-08-22 | 9.38 | 9.62 | 9.33 | 9.59 | 9.46 | qfq | 74,406,663 | 703,744,239 | 1.80% |
| 2025-08-21 | 9.30 | 9.55 | 9.28 | 9.42 | 9.29 | qfq | 98,252,418 | 927,539,878 | 1.62% |
| 2025-08-20 | 9.24 | 9.27 | 9.20 | 9.27 | 9.14 | qfq | 35,716,002 | 329,791,514 | 0.32% |
| 2025-08-19 | 9.27 | 9.30 | 9.21 | 9.24 | 9.11 | qfq | 33,781,833 | 312,223,120 | -0.22% |
| 2025-08-18 | 9.25 | 9.31 | 9.22 | 9.26 | 9.13 | qfq | 46,995,723 | 435,578,153 | 0.22% |
| 2025-08-15 | 9.16 | 9.25 | 9.14 | 9.24 | 9.11 | qfq | 44,020,614 | 405,172,472 | 0.65% |
| 2025-08-14 | 9.29 | 9.34 | 9.17 | 9.18 | 9.05 | qfq | 43,160,191 | 399,325,962 | -0.97% |
| 2025-08-13 | 9.31 | 9.34 | 9.26 | 9.27 | 9.14 | qfq | 42,314,171 | 392,950,271 | -0.32% |
| 2025-08-12 | 9.37 | 9.39 | 9.29 | 9.30 | 9.17 | qfq | 40,304,011 | 375,914,720 | -0.64% |
| 2025-08-11 | 9.44 | 9.47 | 9.35 | 9.36 | 9.23 | qfq | 47,515,011 | 445,856,940 | -0.43% |
| 2025-08-08 | 9.26 | 9.41 | 9.24 | 9.40 | 9.27 | qfq | 55,842,049 | 522,503,830 | 1.29% |
| 2025-08-07 | 9.40 | 9.41 | 9.26 | 9.28 | 9.15 | qfq | 62,358,238 | 581,443,604 | 0.76% |
| 2025-08-06 | 9.23 | 9.23 | 9.17 | 9.21 | 9.08 | qfq | 27,546,134 | 253,325,198 | -0.11% |
| 2025-08-05 | 9.21 | 9.23 | 9.20 | 9.22 | 9.09 | qfq | 24,765,405 | 228,280,720 | 0.00% |
| 2025-08-04 | 9.19 | 9.24 | 9.17 | 9.22 | 9.09 | qfq | 21,491,964 | 197,633,281 | 0.00% |
| 2025-08-01 | 9.21 | 9.26 | 9.17 | 9.22 | 9.09 | qfq | 32,174,300 | 296,475,459 | 0.22% |
| 2025-07-31 | 9.31 | 9.34 | 9.18 | 9.20 | 9.07 | qfq | 50,174,457 | 464,097,133 | -1.50% |
| 2025-07-30 | 9.37 | 9.44 | 9.31 | 9.34 | 9.21 | qfq | 46,331,717 | 434,954,819 | -0.64% |
| 2025-07-29 | 9.38 | 9.44 | 9.27 | 9.40 | 9.27 | qfq | 67,541,477 | 631,618,693 | -0.11% |
| 2025-07-28 | 9.48 | 9.52 | 9.40 | 9.41 | 9.28 | qfq | 59,306,237 | 560,315,358 | -0.63% |
| 2025-07-25 | 9.70 | 9.75 | 9.47 | 9.47 | 9.34 | qfq | 109,653,558 | 1,047,887,663 | -2.87% |
| 2025-07-24 | 9.61 | 9.92 | 9.52 | 9.75 | 9.61 | qfq | 155,317,187 | 1,514,210,780 | -0.51% |
| 2025-07-23 | 10.60 | 10.60 | 9.80 | 9.80 | 9.66 | qfq | 293,610,522 | 2,993,869,183 | -5.13% |
| 2025-07-22 | 9.42 | 10.33 | 9.27 | 10.33 | 10.19 | qfq | 195,152,395 | 1,930,694,375 | 10.01% |
| 2025-07-21 | 9.50 | 9.60 | 9.21 | 9.39 | 9.26 | qfq | 164,607,249 | 1,545,083,494 | 4.45% |
| 2025-07-18 | 8.94 | 8.99 | 8.91 | 8.99 | 8.86 | qfq | 28,688,333 | 256,961,194 | 0.45% |
| 2025-07-17 | 8.93 | 8.96 | 8.88 | 8.95 | 8.83 | qfq | 20,257,100 | 180,626,372 | 0.34% |
| 2025-07-16 | 8.96 | 9.01 | 8.88 | 8.92 | 8.80 | qfq | 25,887,833 | 231,295,112 | -0.67% |
| 2025-07-15 | 9.06 | 9.08 | 8.95 | 8.98 | 8.85 | qfq | 32,813,474 | 295,007,541 | -0.88% |
| 2025-07-14 | 9.07 | 9.21 | 9.05 | 9.06 | 8.93 | qfq | 42,792,950 | 390,382,307 | 0.11% |
| 2025-07-11 | 9.14 | 9.25 | 9.05 | 9.05 | 8.92 | qfq | 58,227,359 | 532,183,233 | -0.55% |
| 2025-07-10 | 9.03 | 9.16 | 9.03 | 9.10 | 8.97 | qfq | 42,448,878 | 386,057,698 | 0.11% |
| 2025-07-09 | 8.92 | 9.29 | 8.89 | 9.09 | 8.96 | qfq | 68,968,778 | 627,904,768 | 2.02% |
| 2025-07-08 | 8.86 | 8.92 | 8.81 | 8.91 | 8.79 | qfq | 21,178,053 | 187,899,544 | 0.56% |
| 2025-07-07 | 8.84 | 8.86 | 8.80 | 8.86 | 8.74 | qfq | 11,736,205 | 103,731,895 | 0.11% |
| 2025-07-04 | 8.84 | 8.89 | 8.83 | 8.85 | 8.73 | qfq | 19,526,300 | 172,973,920 | -0.11% |
| 2025-07-03 | 8.88 | 8.88 | 8.79 | 8.86 | 8.74 | qfq | 18,700,932 | 165,134,911 | 0.00% |
| 2025-07-02 | 8.70 | 8.89 | 8.67 | 8.86 | 8.74 | qfq | 31,666,791 | 279,354,701 | 1.84% |
| 2025-07-01 | 8.74 | 8.75 | 8.65 | 8.70 | 8.58 | qfq | 18,603,929 | 161,767,825 | -2.14% |
| 2025-06-30 | 8.93 | 8.97 | 8.86 | 8.89 | 8.61 | qfq | 24,126,200 | 214,508,681 | -0.45% |
| 2025-06-27 | 8.92 | 9.02 | 8.91 | 8.93 | 8.65 | qfq | 24,174,124 | 216,489,085 | 0.22% |
| 2025-06-26 | 8.96 | 9.00 | 8.91 | 8.91 | 8.63 | qfq | 20,119,507 | 180,026,285 | -0.89% |
| 2025-06-25 | 8.92 | 8.99 | 8.85 | 8.99 | 8.70 | qfq | 31,336,938 | 279,604,789 | 0.90% |
| 2025-06-24 | 8.66 | 8.92 | 8.64 | 8.91 | 8.63 | qfq | 48,301,716 | 425,677,970 | 3.36% |
| 2025-06-23 | 8.52 | 8.64 | 8.50 | 8.62 | 8.35 | qfq | 19,011,000 | 162,730,273 | 0.23% |
| 2025-06-20 | 8.64 | 8.67 | 8.59 | 8.60 | 8.33 | qfq | 14,289,879 | 123,373,471 | -0.46% |
| 2025-06-19 | 8.79 | 8.80 | 8.58 | 8.64 | 8.36 | qfq | 28,708,278 | 248,444,988 | -1.82% |
| 2025-06-18 | 8.88 | 8.89 | 8.80 | 8.80 | 8.52 | qfq | 13,298,698 | 117,288,774 | -0.90% |
| 2025-06-17 | 8.85 | 8.90 | 8.81 | 8.88 | 8.60 | qfq | 14,580,734 | 129,143,202 | 0.57% |
| 2025-06-16 | 8.85 | 8.87 | 8.79 | 8.83 | 8.55 | qfq | 15,973,154 | 140,963,546 | -0.23% |
| 2025-06-13 | 8.86 | 8.90 | 8.82 | 8.85 | 8.57 | qfq | 22,592,129 | 200,052,736 | -0.23% |
| 2025-06-12 | 8.93 | 8.94 | 8.85 | 8.87 | 8.59 | qfq | 16,564,100 | 147,297,550 | -0.67% |
| 2025-06-11 | 8.82 | 8.95 | 8.82 | 8.93 | 8.65 | qfq | 28,939,981 | 257,771,226 | 1.13% |
| 2025-06-10 | 8.86 | 8.88 | 8.78 | 8.83 | 8.55 | qfq | 19,914,300 | 175,961,605 | -0.34% |
| 2025-06-09 | 8.86 | 8.88 | 8.83 | 8.86 | 8.58 | qfq | 16,141,662 | 142,807,401 | 0.11% |
| 2025-06-06 | 8.84 | 8.94 | 8.82 | 8.85 | 8.57 | qfq | 22,268,058 | 197,691,101 | 0.11% |
| 2025-06-05 | 8.86 | 8.87 | 8.81 | 8.84 | 8.56 | qfq | 12,782,390 | 112,879,856 | -0.23% |
| 2025-06-04 | 8.84 | 8.88 | 8.81 | 8.86 | 8.58 | qfq | 13,951,800 | 123,639,435 | 0.11% |
| 2025-06-03 | 8.80 | 8.85 | 8.75 | 8.85 | 8.57 | qfq | 17,844,901 | 157,148,371 | 0.68% |
| 2025-05-30 | 8.77 | 8.81 | 8.71 | 8.79 | 8.51 | qfq | 15,081,806 | 132,214,315 | 0.11% |
| 2025-05-29 | 8.75 | 8.82 | 8.73 | 8.78 | 8.50 | qfq | 18,935,024 | 166,298,837 | 0.34% |
| 2025-05-28 | 8.74 | 8.77 | 8.69 | 8.75 | 8.47 | qfq | 14,109,456 | 123,227,046 | 0.34% |
| 2025-05-27 | 8.74 | 8.78 | 8.70 | 8.72 | 8.44 | qfq | 13,582,100 | 118,577,125 | -0.11% |
| 2025-05-26 | 8.75 | 8.76 | 8.61 | 8.73 | 8.45 | qfq | 17,615,600 | 153,233,376 | -0.23% |
| 2025-05-23 | 8.87 | 8.88 | 8.75 | 8.75 | 8.47 | qfq | 21,903,235 | 193,032,396 | -1.24% |
| 2025-05-22 | 8.95 | 8.95 | 8.83 | 8.86 | 8.58 | qfq | 22,049,058 | 195,452,848 | -1.01% |
| 2025-05-21 | 8.97 | 8.98 | 8.94 | 8.95 | 8.66 | qfq | 17,156,197 | 153,690,788 | -0.11% |
| 2025-05-20 | 9.00 | 9.00 | 8.94 | 8.96 | 8.67 | qfq | 17,770,800 | 159,230,416 | -0.22% |
| 2025-05-19 | 9.01 | 9.01 | 8.95 | 8.98 | 8.69 | qfq | 9,717,584 | 87,290,405 | -0.33% |
| 2025-05-16 | 9.10 | 9.11 | 8.97 | 9.01 | 8.72 | qfq | 22,307,517 | 201,009,977 | -0.77% |
| 2025-05-15 | 9.17 | 9.23 | 9.07 | 9.08 | 8.79 | qfq | 25,271,300 | 231,170,050 | -1.09% |
| 2025-05-14 | 9.10 | 9.18 | 9.01 | 9.18 | 8.89 | qfq | 36,581,704 | 333,046,986 | 0.44% |
| 2025-05-13 | 9.05 | 9.19 | 9.01 | 9.14 | 8.85 | qfq | 38,778,762 | 353,261,432 | 1.44% |
| 2025-05-12 | 8.96 | 9.01 | 8.93 | 9.01 | 8.72 | qfq | 19,634,076 | 176,139,508 | 0.90% |
| 2025-05-09 | 8.98 | 9.00 | 8.93 | 8.93 | 8.65 | qfq | 16,945,162 | 151,787,546 | -0.45% |
| 2025-05-08 | 8.96 | 9.02 | 8.94 | 8.97 | 8.68 | qfq | 19,920,203 | 178,765,274 | -0.33% |
| 2025-05-07 | 9.05 | 9.08 | 8.92 | 9.00 | 8.71 | qfq | 30,490,569 | 273,469,611 | 1.01% |
| 2025-05-06 | 8.88 | 8.91 | 8.82 | 8.91 | 8.63 | qfq | 26,242,110 | 232,920,614 | 0.68% |
| 2025-04-30 | 8.88 | 8.91 | 8.84 | 8.85 | 8.57 | qfq | 17,180,324 | 152,330,137 | -0.11% |
| 2025-04-29 | 8.94 | 8.95 | 8.85 | 8.86 | 8.58 | qfq | 24,091,162 | 214,011,035 | -1.01% |
| 2025-04-28 | 9.14 | 9.15 | 8.94 | 8.95 | 8.66 | qfq | 42,868,703 | 386,042,913 | -3.56% |
| 2025-04-25 | 9.25 | 9.29 | 9.25 | 9.28 | 8.98 | qfq | 17,063,977 | 158,162,081 | 0.22% |
| 2025-04-24 | 9.28 | 9.30 | 9.23 | 9.26 | 8.96 | qfq | 15,809,984 | 146,584,865 | 0.00% |
| 2025-04-23 | 9.32 | 9.35 | 9.26 | 9.26 | 8.96 | qfq | 17,742,899 | 164,756,119 | -0.54% |
| 2025-04-22 | 9.26 | 9.33 | 9.24 | 9.31 | 9.01 | qfq | 23,946,643 | 222,541,091 | 0.87% |
| 2025-04-21 | 9.29 | 9.32 | 9.23 | 9.23 | 8.94 | qfq | 22,311,830 | 206,580,254 | -0.86% |
| 2025-04-18 | 9.30 | 9.32 | 9.26 | 9.31 | 9.01 | qfq | 19,073,484 | 177,248,759 | -0.32% |
| 2025-04-17 | 9.30 | 9.37 | 9.25 | 9.34 | 9.04 | qfq | 31,837,600 | 296,135,404 | 0.11% |
| 2025-04-16 | 9.23 | 9.33 | 9.15 | 9.33 | 9.03 | qfq | 38,695,091 | 357,837,701 | 0.86% |
| 2025-04-15 | 9.35 | 9.35 | 9.17 | 9.25 | 8.96 | qfq | 34,254,570 | 315,994,511 | -0.96% |
| 2025-04-14 | 9.36 | 9.38 | 9.28 | 9.34 | 9.04 | qfq | 40,544,800 | 378,047,329 | 0.21% |
| 2025-04-11 | 9.56 | 9.57 | 9.28 | 9.32 | 9.02 | qfq | 57,487,700 | 537,401,809 | -2.00% |
| 2025-04-10 | 9.53 | 9.60 | 9.35 | 9.51 | 9.21 | qfq | 75,208,824 | 713,948,895 | -1.25% |
| 2025-04-09 | 9.28 | 9.67 | 9.10 | 9.63 | 9.32 | qfq | 92,740,981 | 866,960,394 | 4.11% |
| 2025-04-08 | 8.66 | 9.31 | 8.65 | 9.25 | 8.96 | qfq | 89,609,100 | 815,045,167 | 6.57% |
| 2025-04-07 | 9.09 | 9.10 | 8.39 | 8.68 | 8.40 | qfq | 80,490,805 | 701,475,867 | -6.77% |
| 2025-04-03 | 9.18 | 9.35 | 9.18 | 9.31 | 9.01 | qfq | 27,200,400 | 252,944,226 | 0.87% |
| 2025-04-02 | 9.23 | 9.29 | 9.19 | 9.23 | 8.94 | qfq | 19,494,700 | 180,245,805 | -0.22% |
| 2025-04-01 | 9.17 | 9.27 | 9.14 | 9.25 | 8.96 | qfq | 22,483,262 | 206,893,151 | 1.09% |
| 2025-03-31 | 9.28 | 9.35 | 9.14 | 9.15 | 8.86 | qfq | 36,452,560 | 336,276,110 | -1.29% |
| 2025-03-28 | 9.36 | 9.37 | 9.25 | 9.27 | 8.97 | qfq | 30,525,281 | 283,516,064 | -0.64% |
| 2025-03-27 | 9.39 | 9.42 | 9.32 | 9.33 | 9.03 | qfq | 24,397,523 | 228,176,323 | -0.96% |
| 2025-03-26 | 9.46 | 9.46 | 9.37 | 9.42 | 9.12 | qfq | 20,065,331 | 188,842,508 | -0.53% |
| 2025-03-25 | 9.38 | 9.52 | 9.32 | 9.47 | 9.17 | qfq | 33,501,526 | 316,359,291 | 0.85% |
| 2025-03-24 | 9.43 | 9.51 | 9.31 | 9.39 | 9.09 | qfq | 30,690,900 | 288,264,818 | 0.00% |
| 2025-03-21 | 9.35 | 9.53 | 9.35 | 9.39 | 9.09 | qfq | 46,604,200 | 439,734,004 | 0.11% |
| 2025-03-20 | 9.39 | 9.43 | 9.37 | 9.38 | 9.08 | qfq | 22,385,324 | 210,339,977 | -0.21% |
| 2025-03-19 | 9.52 | 9.52 | 9.38 | 9.40 | 9.10 | qfq | 35,982,500 | 338,965,045 | -1.26% |
| 2025-03-18 | 9.57 | 9.62 | 9.50 | 9.52 | 9.22 | qfq | 28,419,555 | 271,012,837 | -0.73% |
| 2025-03-17 | 9.55 | 9.63 | 9.53 | 9.59 | 9.28 | qfq | 40,870,003 | 391,300,173 | 0.31% |
| 2025-03-14 | 9.35 | 9.59 | 9.33 | 9.56 | 9.26 | qfq | 67,345,250 | 639,957,304 | 2.14% |
| 2025-03-13 | 9.32 | 9.47 | 9.32 | 9.36 | 9.06 | qfq | 34,526,708 | 323,811,060 | 0.11% |
| 2025-03-12 | 9.38 | 9.41 | 9.32 | 9.35 | 9.05 | qfq | 34,111,400 | 319,790,015 | -0.11% |
| 2025-03-11 | 9.30 | 9.36 | 9.28 | 9.36 | 9.06 | qfq | 24,452,048 | 227,684,753 | 0.00% |
| 2025-03-10 | 9.39 | 9.43 | 9.31 | 9.36 | 9.06 | qfq | 29,873,365 | 279,284,103 | -0.53% |
| 2025-03-07 | 9.54 | 9.58 | 9.40 | 9.41 | 9.11 | qfq | 43,738,303 | 414,502,466 | -1.98% |
| 2025-03-06 | 9.57 | 9.61 | 9.46 | 9.60 | 9.29 | qfq | 48,862,967 | 466,174,878 | 0.63% |
| 2025-03-05 | 9.58 | 9.61 | 9.45 | 9.54 | 9.24 | qfq | 37,078,244 | 353,514,944 | -0.63% |
| 2025-03-04 | 9.58 | 9.63 | 9.51 | 9.60 | 9.29 | qfq | 34,533,438 | 330,227,643 | -0.21% |
| 2025-03-03 | 9.72 | 9.79 | 9.56 | 9.62 | 9.31 | qfq | 55,601,742 | 537,299,709 | -1.43% |
| 2025-02-28 | 9.69 | 10.04 | 9.68 | 9.76 | 9.45 | qfq | 101,048,215 | 996,062,671 | 0.51% |
| 2025-02-27 | 9.67 | 9.75 | 9.57 | 9.71 | 9.40 | qfq | 57,259,852 | 554,049,605 | 0.52% |
| 2025-02-26 | 9.51 | 9.83 | 9.51 | 9.66 | 9.35 | qfq | 55,781,616 | 540,688,346 | 0.84% |
| 2025-02-25 | 9.74 | 9.80 | 9.57 | 9.58 | 9.27 | qfq | 57,250,638 | 553,267,139 | -1.74% |
| 2025-02-24 | 9.31 | 9.93 | 9.27 | 9.75 | 9.44 | qfq | 115,890,817 | 1,118,313,540 | 4.84% |
| 2025-02-21 | 9.27 | 9.36 | 9.20 | 9.30 | 9.00 | qfq | 47,384,776 | 439,726,302 | 0.00% |
| 2025-02-20 | 9.48 | 9.48 | 9.29 | 9.30 | 9.00 | qfq | 48,845,211 | 455,461,181 | -1.80% |
| 2025-02-19 | 9.40 | 9.61 | 9.39 | 9.47 | 9.17 | qfq | 42,354,054 | 402,600,834 | 0.32% |
| 2025-02-18 | 9.57 | 9.61 | 9.41 | 9.44 | 9.14 | qfq | 43,117,685 | 411,129,597 | -1.87% |
| 2025-02-17 | 9.60 | 9.64 | 9.47 | 9.62 | 9.31 | qfq | 41,362,403 | 394,404,992 | 0.42% |
| 2025-02-14 | 9.55 | 9.59 | 9.44 | 9.58 | 9.27 | qfq | 41,379,968 | 393,923,589 | 0.31% |
| 2025-02-13 | 9.53 | 9.66 | 9.50 | 9.55 | 9.25 | qfq | 51,741,003 | 495,619,550 | 0.32% |
| 2025-02-12 | 9.45 | 9.52 | 9.40 | 9.52 | 9.22 | qfq | 28,319,623 | 267,783,400 | 0.42% |
| 2025-02-11 | 9.59 | 9.60 | 9.46 | 9.48 | 9.18 | qfq | 26,958,684 | 255,924,973 | -1.04% |
| 2025-02-10 | 9.53 | 9.67 | 9.50 | 9.58 | 9.27 | qfq | 38,592,408 | 370,223,747 | 0.52% |
| 2025-02-07 | 9.35 | 9.57 | 9.27 | 9.53 | 9.23 | qfq | 46,354,363 | 438,533,381 | 1.93% |
| 2025-02-06 | 9.31 | 9.37 | 9.20 | 9.35 | 9.05 | qfq | 29,455,610 | 273,700,084 | 0.75% |
| 2025-02-05 | 9.43 | 9.43 | 9.20 | 9.28 | 8.98 | qfq | 27,896,200 | 258,343,586 | -1.49% |
| 2025-01-27 | 9.37 | 9.46 | 9.34 | 9.42 | 9.12 | qfq | 31,042,000 | 291,948,594 | 0.64% |
| 2025-01-24 | 9.31 | 9.39 | 9.27 | 9.36 | 9.06 | qfq | 29,833,834 | 278,543,515 | 0.11% |
| 2025-01-23 | 9.35 | 9.51 | 9.34 | 9.35 | 9.05 | qfq | 33,890,491 | 318,927,686 | 0.86% |
| 2025-01-22 | 9.36 | 9.36 | 9.18 | 9.27 | 8.97 | qfq | 28,461,581 | 263,142,452 | -2.22% |
| 2025-01-21 | 9.61 | 9.61 | 9.45 | 9.48 | 9.04 | qfq | 27,982,402 | 265,816,160 | -1.04% |
| 2025-01-20 | 9.59 | 9.66 | 9.55 | 9.58 | 9.14 | qfq | 27,415,600 | 263,191,567 | 0.52% |
| 2025-01-17 | 9.58 | 9.59 | 9.47 | 9.53 | 9.09 | qfq | 30,198,000 | 288,001,796 | -0.63% |
| 2025-01-16 | 9.54 | 9.67 | 9.53 | 9.59 | 9.15 | qfq | 28,653,164 | 275,021,531 | 0.74% |
| 2025-01-15 | 9.61 | 9.61 | 9.49 | 9.52 | 9.08 | qfq | 29,220,216 | 278,347,838 | -0.94% |
| 2025-01-14 | 9.43 | 9.62 | 9.41 | 9.61 | 9.17 | qfq | 37,150,059 | 354,406,965 | 2.34% |
| 2025-01-13 | 9.38 | 9.49 | 9.27 | 9.39 | 8.96 | qfq | 24,904,610 | 232,948,161 | -0.32% |
| 2025-01-10 | 9.55 | 9.63 | 9.41 | 9.42 | 8.98 | qfq | 29,723,200 | 282,470,997 | -1.57% |
| 2025-01-09 | 9.67 | 9.70 | 9.56 | 9.57 | 9.13 | qfq | 24,710,290 | 237,497,125 | -1.54% |
| 2025-01-08 | 9.79 | 9.79 | 9.51 | 9.72 | 9.27 | qfq | 32,865,297 | 317,543,060 | -0.72% |
| 2025-01-07 | 9.77 | 9.82 | 9.59 | 9.79 | 9.34 | qfq | 26,528,139 | 257,361,679 | 0.10% |
| 2025-01-06 | 9.82 | 9.84 | 9.56 | 9.78 | 9.33 | qfq | 29,896,501 | 290,171,612 | -0.41% |
| 2025-01-03 | 9.94 | 10.05 | 9.79 | 9.82 | 9.37 | qfq | 37,070,636 | 367,834,659 | -1.21% |
| 2025-01-02 | 10.45 | 10.48 | 9.85 | 9.94 | 9.48 | qfq | 65,199,070 | 658,991,338 | -4.88% |
| 2024-12-31 | 10.73 | 10.80 | 10.41 | 10.45 | 9.97 | qfq | 48,087,465 | 508,734,131 | -2.61% |
| 2024-12-30 | 10.69 | 10.78 | 10.62 | 10.73 | 10.23 | qfq | 32,563,911 | 348,273,229 | 0.47% |
| 2024-12-27 | 10.63 | 10.69 | 10.57 | 10.68 | 10.19 | qfq | 35,507,888 | 377,583,775 | 0.47% |
| 2024-12-26 | 10.75 | 10.80 | 10.58 | 10.63 | 10.14 | qfq | 45,043,044 | 479,334,010 | -1.85% |
| 2024-12-25 | 10.81 | 10.98 | 10.65 | 10.83 | 10.33 | qfq | 49,483,001 | 536,513,194 | 0.28% |
| 2024-12-24 | 10.70 | 10.87 | 10.61 | 10.80 | 10.30 | qfq | 46,472,726 | 500,589,022 | 1.31% |
| 2024-12-23 | 10.50 | 10.78 | 10.47 | 10.66 | 10.17 | qfq | 57,854,582 | 618,571,191 | 1.43% |
| 2024-12-20 | 10.66 | 10.72 | 10.50 | 10.51 | 10.02 | qfq | 45,876,496 | 484,795,433 | -1.96% |
| 2024-12-19 | 10.58 | 10.77 | 10.56 | 10.72 | 10.22 | qfq | 52,267,422 | 557,037,441 | -0.46% |
| 2024-12-18 | 10.83 | 11.16 | 10.73 | 10.77 | 10.27 | qfq | 94,656,317 | 1,032,389,437 | 2.67% |
| 2024-12-17 | 10.49 | 10.62 | 10.44 | 10.49 | 10.01 | qfq | 27,378,309 | 287,792,994 | 0.10% |
| 2024-12-16 | 10.53 | 10.61 | 10.43 | 10.48 | 10.00 | qfq | 25,588,701 | 268,585,808 | -0.76% |
| 2024-12-13 | 10.82 | 10.82 | 10.56 | 10.56 | 10.07 | qfq | 47,028,438 | 500,800,350 | -2.94% |
| 2024-12-12 | 10.83 | 10.88 | 10.68 | 10.88 | 10.38 | qfq | 47,012,334 | 507,483,926 | 0.55% |
| 2024-12-11 | 10.77 | 10.85 | 10.73 | 10.82 | 10.32 | qfq | 33,462,970 | 361,034,948 | 0.09% |
| 2024-12-10 | 11.00 | 11.09 | 10.76 | 10.81 | 10.31 | qfq | 82,417,359 | 900,435,285 | 1.03% |
| 2024-12-09 | 10.92 | 10.93 | 10.64 | 10.70 | 10.21 | qfq | 61,695,439 | 663,876,878 | -2.37% |
| 2024-12-06 | 10.89 | 11.05 | 10.89 | 10.96 | 10.45 | qfq | 51,428,320 | 563,333,668 | 0.74% |
| 2024-12-05 | 10.89 | 11.05 | 10.81 | 10.88 | 10.38 | qfq | 41,522,095 | 452,829,515 | -0.18% |
| 2024-12-04 | 10.90 | 11.06 | 10.82 | 10.90 | 10.40 | qfq | 49,270,523 | 537,907,271 | -0.82% |
| 2024-12-03 | 10.63 | 11.07 | 10.54 | 10.99 | 10.48 | qfq | 107,309,610 | 1,166,708,994 | 3.29% |
| 2024-12-02 | 10.50 | 10.73 | 10.48 | 10.64 | 10.15 | qfq | 54,011,888 | 572,421,017 | 0.57% |
| 2024-11-29 | 10.48 | 10.70 | 10.45 | 10.58 | 10.09 | qfq | 44,733,400 | 472,778,451 | 0.47% |
| 2024-11-28 | 10.47 | 10.66 | 10.41 | 10.53 | 10.04 | qfq | 47,058,217 | 494,460,466 | 0.77% |
| 2024-11-27 | 10.36 | 10.45 | 10.17 | 10.45 | 9.97 | qfq | 37,877,477 | 390,918,905 | 1.06% |
| 2024-11-26 | 10.43 | 10.46 | 10.32 | 10.34 | 9.86 | qfq | 28,565,614 | 296,376,014 | -0.96% |
| 2024-11-25 | 10.41 | 10.61 | 10.25 | 10.44 | 9.96 | qfq | 56,907,430 | 593,219,174 | 0.48% |
| 2024-11-22 | 10.87 | 11.00 | 10.36 | 10.39 | 9.91 | qfq | 87,130,687 | 930,618,131 | -4.59% |
| 2024-11-21 | 10.93 | 11.00 | 10.82 | 10.89 | 10.39 | qfq | 47,340,252 | 514,713,812 | -0.73% |
| 2024-11-20 | 11.00 | 11.07 | 10.86 | 10.97 | 10.46 | qfq | 61,051,566 | 667,555,923 | -0.81% |
| 2024-11-19 | 11.18 | 11.25 | 10.75 | 11.06 | 10.55 | qfq | 139,127,554 | 1,528,222,467 | -3.91% |
| 2024-11-18 | 11.48 | 11.99 | 11.26 | 11.51 | 10.98 | qfq | 216,799,979 | 2,523,576,852 | 5.21% |
| 2024-11-15 | 10.98 | 11.27 | 10.91 | 10.94 | 10.43 | qfq | 78,669,168 | 871,875,299 | -0.64% |
| 2024-11-14 | 11.16 | 11.30 | 11.00 | 11.01 | 10.50 | qfq | 61,446,569 | 684,719,855 | -1.96% |
| 2024-11-13 | 10.99 | 11.55 | 10.96 | 11.23 | 10.71 | qfq | 86,597,252 | 977,763,691 | 0.99% |
| 2024-11-12 | 11.38 | 11.49 | 11.07 | 11.12 | 10.61 | qfq | 83,033,466 | 935,763,841 | -2.28% |
| 2024-11-11 | 11.39 | 11.56 | 11.17 | 11.38 | 10.85 | qfq | 109,223,447 | 1,231,631,135 | -1.64% |
| 2024-11-08 | 12.01 | 12.01 | 11.52 | 11.57 | 11.04 | qfq | 138,042,730 | 1,615,298,896 | -3.26% |
| 2024-11-07 | 11.60 | 12.28 | 11.45 | 11.96 | 11.41 | qfq | 171,826,670 | 2,037,789,101 | 3.64% |
| 2024-11-06 | 11.37 | 11.79 | 11.27 | 11.54 | 11.01 | qfq | 152,552,654 | 1,751,172,017 | 0.00% |
| 2024-11-05 | 10.85 | 11.60 | 10.80 | 11.54 | 11.01 | qfq | 198,275,705 | 2,207,302,881 | 5.87% |
| 2024-11-04 | 10.76 | 10.92 | 10.60 | 10.90 | 10.40 | qfq | 147,651,776 | 1,592,580,802 | -1.27% |
| 2024-11-01 | 10.26 | 11.31 | 10.26 | 11.04 | 10.53 | qfq | 265,897,594 | 2,930,898,662 | 7.39% |
| 2024-10-31 | 10.19 | 10.46 | 10.05 | 10.28 | 9.81 | qfq | 75,652,580 | 777,154,280 | 0.10% |
| 2024-10-30 | 10.17 | 10.50 | 10.17 | 10.27 | 9.80 | qfq | 48,795,538 | 505,000,623 | -0.19% |
| 2024-10-29 | 10.40 | 10.66 | 10.20 | 10.29 | 9.81 | qfq | 66,379,556 | 687,766,245 | -1.91% |
| 2024-10-28 | 10.36 | 10.70 | 10.11 | 10.49 | 10.01 | qfq | 78,561,904 | 818,959,825 | 0.10% |
| 2024-10-25 | 10.30 | 10.62 | 10.30 | 10.48 | 10.00 | qfq | 55,346,669 | 579,238,987 | 0.96% |
| 2024-10-24 | 10.54 | 10.63 | 10.28 | 10.38 | 9.90 | qfq | 69,137,104 | 719,920,423 | -2.90% |
| 2024-10-23 | 10.52 | 11.11 | 10.51 | 10.69 | 10.20 | qfq | 130,508,939 | 1,415,894,705 | 1.52% |
| 2024-10-22 | 10.45 | 10.64 | 10.36 | 10.53 | 10.04 | qfq | 93,917,771 | 984,525,631 | -0.47% |
| 2024-10-21 | 10.11 | 10.59 | 9.98 | 10.58 | 10.09 | qfq | 140,651,447 | 1,450,655,185 | 4.65% |
| 2024-10-18 | 9.75 | 10.23 | 9.47 | 10.11 | 9.64 | qfq | 130,522,010 | 1,281,439,728 | 2.64% |
| 2024-10-17 | 10.09 | 10.19 | 9.82 | 9.85 | 9.40 | qfq | 90,651,055 | 905,181,489 | -2.48% |
| 2024-10-16 | 9.95 | 10.30 | 9.95 | 10.10 | 9.63 | qfq | 98,236,829 | 994,544,188 | 0.20% |
| 2024-10-15 | 10.40 | 10.69 | 10.07 | 10.08 | 9.61 | qfq | 177,218,611 | 1,831,164,193 | -5.97% |
| 2024-10-14 | 10.40 | 11.20 | 10.25 | 10.72 | 10.22 | qfq | 251,894,984 | 2,729,288,933 | 2.10% |
| 2024-10-11 | 10.60 | 11.21 | 10.19 | 10.50 | 10.02 | qfq | 344,038,475 | 3,685,438,124 | 3.04% |
| 2024-10-10 | 9.26 | 10.19 | 9.24 | 10.19 | 9.72 | qfq | 122,794,639 | 1,201,589,597 | 10.04% |
| 2024-10-09 | 9.96 | 9.96 | 9.26 | 9.26 | 8.83 | qfq | 141,260,658 | 1,349,569,796 | -10.01% |
| 2024-10-08 | 10.64 | 10.64 | 9.67 | 10.29 | 9.81 | qfq | 185,189,967 | 1,904,796,325 | 6.41% |
| 2024-09-30 | 9.16 | 9.67 | 8.98 | 9.67 | 9.22 | qfq | 165,065,251 | 1,551,762,516 | 10.01% |
| 2024-09-27 | 8.79 | 8.91 | 8.54 | 8.79 | 8.38 | qfq | 90,302,897 | 787,332,873 | 1.38% |
| 2024-09-26 | 8.02 | 8.68 | 7.99 | 8.67 | 8.27 | qfq | 138,609,143 | 1,161,721,014 | 6.51% |
| 2024-09-25 | 7.82 | 8.36 | 7.82 | 8.14 | 7.76 | qfq | 147,073,440 | 1,199,572,755 | 7.11% |
| 2024-09-24 | 7.37 | 7.60 | 7.34 | 7.60 | 7.25 | qfq | 50,971,389 | 381,510,423 | 3.83% |
| 2024-09-23 | 7.26 | 7.34 | 7.23 | 7.32 | 6.98 | qfq | 22,057,553 | 160,994,673 | 0.83% |
| 2024-09-20 | 7.27 | 7.30 | 7.18 | 7.26 | 6.92 | qfq | 23,527,399 | 170,003,153 | -0.55% |
| 2024-09-19 | 7.21 | 7.34 | 7.16 | 7.30 | 6.96 | qfq | 25,891,166 | 188,267,257 | 1.67% |
| 2024-09-18 | 7.12 | 7.19 | 7.07 | 7.18 | 6.85 | qfq | 25,526,758 | 181,947,963 | 0.70% |
| 2024-09-13 | 7.25 | 7.28 | 7.13 | 7.13 | 6.80 | qfq | 21,748,514 | 156,689,216 | -1.52% |
| 2024-09-12 | 7.20 | 7.28 | 7.20 | 7.24 | 6.91 | qfq | 18,376,545 | 133,219,589 | 0.14% |
| 2024-09-11 | 7.26 | 7.27 | 7.19 | 7.23 | 6.90 | qfq | 20,577,690 | 148,487,415 | -0.96% |
| 2024-09-10 | 7.27 | 7.31 | 7.19 | 7.30 | 6.96 | qfq | 28,499,509 | 206,320,024 | 0.41% |
| 2024-09-09 | 7.45 | 7.45 | 7.21 | 7.27 | 6.93 | qfq | 48,696,150 | 354,856,781 | -2.81% |
| 2024-09-06 | 7.51 | 7.56 | 7.47 | 7.48 | 7.13 | qfq | 26,380,301 | 198,279,213 | -0.80% |
| 2024-09-05 | 7.52 | 7.57 | 7.42 | 7.54 | 7.19 | qfq | 40,401,219 | 302,820,364 | 0.13% |
| 2024-09-04 | 7.56 | 7.61 | 7.52 | 7.53 | 7.18 | qfq | 35,471,407 | 268,100,288 | -1.18% |
| 2024-09-03 | 7.73 | 7.74 | 7.56 | 7.62 | 7.27 | qfq | 62,306,559 | 473,771,981 | -1.93% |
| 2024-09-02 | 8.30 | 8.30 | 7.72 | 7.77 | 7.41 | qfq | 104,665,452 | 823,073,302 | -7.50% |
| 2024-08-30 | 8.37 | 8.50 | 8.34 | 8.40 | 8.01 | qfq | 36,705,970 | 308,805,517 | 0.36% |
| 2024-08-29 | 8.52 | 8.52 | 8.34 | 8.37 | 7.98 | qfq | 34,791,490 | 292,890,415 | -1.76% |
| 2024-08-28 | 8.66 | 8.73 | 8.49 | 8.52 | 8.13 | qfq | 32,078,237 | 275,505,676 | -2.07% |
| 2024-08-27 | 8.84 | 8.84 | 8.63 | 8.70 | 8.30 | qfq | 26,086,502 | 226,732,182 | -1.25% |
| 2024-08-26 | 8.79 | 8.86 | 8.77 | 8.81 | 8.40 | qfq | 23,589,772 | 207,736,991 | 0.34% |
| 2024-08-23 | 8.75 | 8.82 | 8.69 | 8.78 | 8.37 | qfq | 24,347,040 | 213,121,855 | 0.23% |
| 2024-08-22 | 8.66 | 8.76 | 8.64 | 8.76 | 8.36 | qfq | 23,547,677 | 205,188,774 | 1.27% |
| 2024-08-21 | 8.69 | 8.74 | 8.58 | 8.65 | 8.25 | qfq | 21,094,598 | 182,662,696 | -0.92% |
| 2024-08-20 | 8.81 | 8.83 | 8.65 | 8.73 | 8.33 | qfq | 27,495,677 | 239,998,634 | -1.02% |
| 2024-08-19 | 8.67 | 8.82 | 8.67 | 8.82 | 8.41 | qfq | 34,073,374 | 298,986,041 | 1.97% |
| 2024-08-16 | 8.70 | 8.76 | 8.61 | 8.65 | 8.25 | qfq | 24,893,228 | 216,187,061 | -0.80% |
| 2024-08-15 | 8.67 | 8.75 | 8.60 | 8.72 | 8.32 | qfq | 25,298,937 | 220,090,012 | 0.58% |
| 2024-08-14 | 8.63 | 8.73 | 8.61 | 8.67 | 8.27 | qfq | 23,071,113 | 200,249,053 | 0.46% |
| 2024-08-13 | 8.46 | 8.65 | 8.43 | 8.63 | 8.23 | qfq | 24,375,200 | 208,349,532 | 1.89% |
| 2024-08-12 | 8.51 | 8.60 | 8.45 | 8.47 | 8.08 | qfq | 18,433,938 | 157,074,869 | -0.94% |
| 2024-08-09 | 8.51 | 8.64 | 8.51 | 8.55 | 8.16 | qfq | 20,353,850 | 174,635,915 | 0.47% |
| 2024-08-08 | 8.51 | 8.58 | 8.49 | 8.51 | 8.12 | qfq | 19,699,342 | 167,927,674 | -0.35% |
| 2024-08-07 | 8.54 | 8.64 | 8.53 | 8.54 | 8.15 | qfq | 25,108,265 | 215,523,243 | 0.23% |
| 2024-08-06 | 8.60 | 8.68 | 8.42 | 8.52 | 8.13 | qfq | 35,701,800 | 304,258,737 | -0.58% |
| 2024-08-05 | 8.65 | 8.78 | 8.57 | 8.57 | 8.17 | qfq | 37,795,700 | 327,982,118 | -1.04% |
| 2024-08-02 | 8.61 | 8.72 | 8.55 | 8.66 | 8.26 | qfq | 44,589,671 | 385,821,120 | 0.12% |
| 2024-08-01 | 8.44 | 8.71 | 8.43 | 8.65 | 8.25 | qfq | 66,898,351 | 576,970,568 | 2.37% |
| 2024-07-31 | 8.40 | 8.50 | 8.38 | 8.45 | 8.06 | qfq | 48,047,302 | 405,907,319 | 0.48% |
| 2024-07-30 | 8.37 | 8.41 | 8.34 | 8.41 | 8.02 | qfq | 27,966,030 | 234,295,552 | 0.36% |
| 2024-07-29 | 8.25 | 8.40 | 8.23 | 8.38 | 7.99 | qfq | 36,462,825 | 303,732,617 | 1.45% |
| 2024-07-26 | 8.29 | 8.34 | 8.20 | 8.26 | 7.88 | qfq | 27,567,600 | 227,518,249 | -0.24% |
| 2024-07-25 | 8.28 | 8.37 | 8.23 | 8.28 | 7.90 | qfq | 32,308,925 | 267,786,624 | -0.12% |
| 2024-07-24 | 8.17 | 8.35 | 8.15 | 8.29 | 7.91 | qfq | 36,849,753 | 304,811,867 | 1.10% |
| 2024-07-23 | 8.26 | 8.31 | 8.20 | 8.20 | 7.82 | qfq | 25,694,746 | 212,358,033 | -0.85% |
| 2024-07-22 | 8.36 | 8.39 | 8.21 | 8.27 | 7.89 | qfq | 34,011,511 | 281,866,558 | -1.19% |
| 2024-07-19 | 8.37 | 8.39 | 8.31 | 8.37 | 7.98 | qfq | 23,235,173 | 194,218,243 | -0.24% |
| 2024-07-18 | 8.31 | 8.40 | 8.22 | 8.39 | 8.00 | qfq | 29,487,638 | 245,111,123 | 0.84% |
| 2024-07-17 | 8.32 | 8.36 | 8.29 | 8.32 | 7.94 | qfq | 23,836,453 | 198,403,180 | 0.00% |
| 2024-07-16 | 8.34 | 8.35 | 8.26 | 8.32 | 7.94 | qfq | 26,559,872 | 220,540,786 | -0.24% |
| 2024-07-15 | 8.28 | 8.36 | 8.23 | 8.34 | 7.95 | qfq | 21,584,392 | 179,499,695 | 0.36% |
| 2024-07-12 | 8.28 | 8.37 | 8.24 | 8.31 | 7.93 | qfq | 30,450,370 | 253,240,695 | 0.36% |
| 2024-07-11 | 8.22 | 8.29 | 8.18 | 8.28 | 7.90 | qfq | 31,951,137 | 263,368,440 | 1.35% |
| 2024-07-10 | 8.24 | 8.28 | 8.13 | 8.17 | 7.79 | qfq | 33,842,833 | 276,799,581 | -3.77% |
| 2024-07-09 | 8.37 | 8.50 | 8.30 | 8.49 | 7.82 | qfq | 39,999,552 | 336,222,420 | 1.31% |
| 2024-07-08 | 8.72 | 8.73 | 8.35 | 8.38 | 7.72 | qfq | 63,983,352 | 542,425,424 | -4.23% |
| 2024-07-05 | 8.87 | 8.89 | 8.68 | 8.75 | 8.06 | qfq | 41,073,435 | 360,021,442 | -1.80% |
| 2024-07-04 | 9.01 | 9.04 | 8.88 | 8.91 | 8.21 | qfq | 29,124,800 | 260,455,101 | -1.11% |
| 2024-07-03 | 9.02 | 9.08 | 8.94 | 9.01 | 8.30 | qfq | 31,297,392 | 281,752,969 | 0.11% |
| 2024-07-02 | 9.06 | 9.08 | 8.97 | 9.00 | 8.29 | qfq | 35,326,166 | 318,436,677 | -0.66% |
| 2024-07-01 | 8.92 | 9.10 | 8.91 | 9.06 | 8.34 | qfq | 50,139,159 | 453,385,034 | 1.34% |
| 2024-06-28 | 8.72 | 9.01 | 8.71 | 8.94 | 8.23 | qfq | 53,708,010 | 477,348,186 | 2.29% |
| 2024-06-27 | 8.76 | 8.82 | 8.71 | 8.74 | 8.05 | qfq | 26,811,700 | 235,024,673 | -0.57% |
| 2024-06-26 | 8.82 | 8.84 | 8.64 | 8.79 | 8.10 | qfq | 34,360,289 | 300,564,348 | -0.34% |
| 2024-06-25 | 8.78 | 8.91 | 8.76 | 8.82 | 8.12 | qfq | 32,717,769 | 289,061,941 | 0.34% |
| 2024-06-24 | 8.84 | 8.88 | 8.73 | 8.79 | 8.10 | qfq | 29,675,700 | 261,353,041 | -1.01% |
| 2024-06-21 | 8.76 | 8.88 | 8.76 | 8.88 | 8.18 | qfq | 24,341,540 | 215,438,047 | 0.91% |
| 2024-06-20 | 8.84 | 8.88 | 8.75 | 8.80 | 8.10 | qfq | 25,016,831 | 220,372,801 | -0.68% |
| 2024-06-19 | 8.86 | 8.94 | 8.83 | 8.86 | 8.16 | qfq | 24,178,600 | 214,548,171 | -0.11% |
| 2024-06-18 | 8.72 | 8.89 | 8.70 | 8.87 | 8.17 | qfq | 34,261,389 | 302,064,610 | 1.72% |
| 2024-06-17 | 8.74 | 8.86 | 8.71 | 8.72 | 8.03 | qfq | 29,840,700 | 261,648,712 | -0.68% |
| 2024-06-14 | 8.69 | 8.87 | 8.69 | 8.78 | 8.09 | qfq | 35,663,835 | 314,102,186 | 0.23% |
| 2024-06-13 | 8.83 | 8.91 | 8.73 | 8.76 | 8.07 | qfq | 35,049,800 | 309,485,357 | -1.24% |
| 2024-06-12 | 8.80 | 8.87 | 8.64 | 8.87 | 8.17 | qfq | 49,287,818 | 431,272,243 | 0.11% |
| 2024-06-11 | 9.12 | 9.12 | 8.75 | 8.86 | 8.16 | qfq | 65,475,284 | 583,104,267 | -2.53% |
| 2024-06-07 | 9.03 | 9.11 | 8.94 | 9.09 | 8.37 | qfq | 47,252,491 | 427,540,916 | 0.55% |
| 2024-06-06 | 8.97 | 9.12 | 8.94 | 9.04 | 8.33 | qfq | 49,897,620 | 450,948,762 | 1.01% |
| 2024-06-05 | 9.01 | 9.06 | 8.94 | 8.95 | 8.24 | qfq | 34,479,506 | 310,325,720 | -0.89% |
| 2024-06-04 | 8.85 | 9.07 | 8.85 | 9.03 | 8.32 | qfq | 55,675,415 | 501,534,562 | 1.57% |
| 2024-06-03 | 8.80 | 8.89 | 8.68 | 8.89 | 8.19 | qfq | 42,084,521 | 369,820,464 | 1.02% |
| 2024-05-31 | 8.78 | 8.86 | 8.78 | 8.80 | 8.10 | qfq | 19,384,847 | 170,885,573 | 0.23% |
| 2024-05-30 | 8.85 | 8.89 | 8.75 | 8.78 | 8.09 | qfq | 30,749,400 | 270,909,665 | -0.68% |
| 2024-05-29 | 8.86 | 8.91 | 8.82 | 8.84 | 8.14 | qfq | 26,476,680 | 234,685,627 | -0.23% |
| 2024-05-28 | 9.01 | 9.02 | 8.82 | 8.86 | 8.16 | qfq | 38,698,672 | 344,747,015 | -1.77% |
| 2024-05-27 | 8.91 | 9.03 | 8.87 | 9.02 | 8.31 | qfq | 37,591,474 | 337,207,883 | 1.35% |
| 2024-05-24 | 8.94 | 9.04 | 8.90 | 8.90 | 8.20 | qfq | 42,822,132 | 384,204,304 | -0.78% |
| 2024-05-23 | 9.20 | 9.22 | 8.90 | 8.97 | 8.26 | qfq | 81,915,130 | 739,152,951 | -3.03% |
| 2024-05-22 | 9.17 | 9.30 | 9.13 | 9.25 | 8.52 | qfq | 59,417,226 | 548,804,097 | 0.76% |
| 2024-05-21 | 9.15 | 9.25 | 9.13 | 9.18 | 8.45 | qfq | 36,938,546 | 339,184,906 | 0.00% |
| 2024-05-20 | 9.27 | 9.28 | 9.11 | 9.18 | 8.45 | qfq | 57,355,054 | 526,281,341 | -1.08% |
| 2024-05-17 | 9.19 | 9.28 | 9.08 | 9.28 | 8.55 | qfq | 67,617,174 | 620,586,258 | 0.76% |
| 2024-05-16 | 9.06 | 9.25 | 9.06 | 9.21 | 8.48 | qfq | 67,613,718 | 620,765,277 | 1.43% |
| 2024-05-15 | 9.21 | 9.27 | 9.04 | 9.08 | 8.36 | qfq | 70,110,730 | 639,287,248 | -1.84% |
| 2024-05-14 | 9.33 | 9.37 | 9.20 | 9.25 | 8.52 | qfq | 65,642,416 | 607,484,686 | -0.96% |
| 2024-05-13 | 9.11 | 9.40 | 9.06 | 9.34 | 8.60 | qfq | 111,958,680 | 1,039,343,546 | 1.85% |
| 2024-05-10 | 9.03 | 9.18 | 9.02 | 9.17 | 8.45 | qfq | 73,962,024 | 674,960,880 | 1.33% |
| 2024-05-09 | 8.95 | 9.10 | 8.94 | 9.05 | 8.33 | qfq | 55,766,358 | 503,942,707 | 0.78% |
| 2024-05-08 | 8.96 | 9.07 | 8.91 | 8.98 | 8.27 | qfq | 43,927,977 | 394,773,908 | -0.22% |
| 2024-05-07 | 9.02 | 9.03 | 8.91 | 9.00 | 8.29 | qfq | 52,923,688 | 474,714,965 | -0.33% |
| 2024-05-06 | 8.93 | 9.09 | 8.93 | 9.03 | 8.32 | qfq | 85,412,174 | 772,113,250 | 1.57% |
| 2024-04-30 | 9.23 | 9.24 | 8.83 | 8.89 | 8.19 | qfq | 123,369,919 | 1,108,353,589 | -3.47% |
| 2024-04-29 | 9.29 | 9.30 | 9.09 | 9.21 | 8.48 | qfq | 90,201,143 | 828,274,347 | -0.75% |
| 2024-04-26 | 9.06 | 9.29 | 9.05 | 9.28 | 8.55 | qfq | 95,241,519 | 874,896,231 | 1.87% |
| 2024-04-25 | 9.10 | 9.18 | 9.02 | 9.11 | 8.39 | qfq | 59,073,233 | 537,659,113 | -0.33% |
| 2024-04-24 | 9.05 | 9.14 | 9.00 | 9.14 | 8.42 | qfq | 68,775,483 | 624,027,936 | 1.11% |
| 2024-04-23 | 9.19 | 9.22 | 8.97 | 9.04 | 8.33 | qfq | 84,970,632 | 769,977,177 | -1.85% |
| 2024-04-22 | 9.40 | 9.46 | 9.18 | 9.21 | 8.48 | qfq | 92,239,253 | 857,092,995 | -1.60% |
| 2024-04-19 | 9.37 | 9.49 | 9.24 | 9.36 | 8.62 | qfq | 117,931,733 | 1,106,545,857 | -0.64% |
| 2024-04-18 | 9.41 | 9.64 | 9.35 | 9.42 | 8.68 | qfq | 146,002,357 | 1,383,789,967 | -1.05% |
| 2024-04-17 | 9.20 | 9.56 | 9.12 | 9.52 | 8.77 | qfq | 196,717,998 | 1,842,452,013 | 0.74% |
| 2024-04-16 | 9.47 | 9.90 | 9.35 | 9.45 | 8.70 | qfq | 284,510,749 | 2,734,378,343 | 0.75% |
| 2024-04-15 | 8.57 | 9.38 | 8.57 | 9.38 | 8.64 | qfq | 209,592,046 | 1,927,894,982 | 9.96% |
| 2024-04-12 | 8.58 | 8.68 | 8.50 | 8.53 | 7.86 | qfq | 36,585,545 | 314,262,397 | -1.27% |
| 2024-04-11 | 8.50 | 8.78 | 8.45 | 8.64 | 7.96 | qfq | 46,691,134 | 403,259,937 | 0.93% |
| 2024-04-10 | 8.66 | 8.75 | 8.51 | 8.56 | 7.88 | qfq | 40,404,712 | 348,142,840 | -1.27% |
| 2024-04-09 | 8.87 | 8.91 | 8.65 | 8.67 | 7.98 | qfq | 56,143,054 | 491,108,842 | -2.36% |
| 2024-04-08 | 8.84 | 8.94 | 8.66 | 8.88 | 8.18 | qfq | 58,072,806 | 513,618,941 | 0.11% |
| 2024-04-03 | 8.87 | 8.96 | 8.77 | 8.87 | 8.17 | qfq | 53,582,784 | 474,886,744 | 0.00% |
| 2024-04-02 | 8.80 | 8.94 | 8.78 | 8.87 | 8.17 | qfq | 80,680,681 | 715,800,241 | 0.34% |
| 2024-04-01 | 8.68 | 8.94 | 8.63 | 8.84 | 8.14 | qfq | 113,354,026 | 994,099,718 | 2.55% |
| 2024-03-29 | 8.39 | 8.63 | 8.39 | 8.62 | 7.94 | qfq | 146,987,328 | 1,254,289,865 | 4.74% |
| 2024-03-28 | 8.21 | 8.30 | 8.16 | 8.23 | 7.58 | qfq | 59,584,109 | 490,161,485 | -0.60% |
| 2024-03-27 | 8.36 | 8.50 | 8.28 | 8.28 | 7.63 | qfq | 71,254,488 | 597,851,081 | -1.19% |
| 2024-03-26 | 8.19 | 8.38 | 8.17 | 8.38 | 7.72 | qfq | 58,635,094 | 486,466,425 | 2.07% |
| 2024-03-25 | 8.14 | 8.34 | 8.13 | 8.21 | 7.56 | qfq | 48,609,219 | 401,464,668 | 0.37% |
| 2024-03-22 | 8.27 | 8.27 | 8.13 | 8.18 | 7.53 | qfq | 47,900,479 | 392,420,881 | -1.21% |
| 2024-03-21 | 8.28 | 8.31 | 8.24 | 8.28 | 7.63 | qfq | 33,747,904 | 279,410,955 | -0.12% |
| 2024-03-20 | 8.26 | 8.32 | 8.19 | 8.29 | 7.63 | qfq | 42,307,915 | 349,193,636 | 0.36% |
| 2024-03-19 | 8.33 | 8.43 | 8.25 | 8.26 | 7.61 | qfq | 50,736,163 | 422,087,638 | -1.43% |
| 2024-03-18 | 8.22 | 8.47 | 8.20 | 8.38 | 7.72 | qfq | 80,652,403 | 675,336,472 | 1.95% |
| 2024-03-15 | 8.24 | 8.26 | 8.13 | 8.22 | 7.57 | qfq | 55,057,783 | 450,836,956 | -1.08% |
| 2024-03-14 | 8.12 | 8.45 | 8.12 | 8.31 | 7.65 | qfq | 103,154,472 | 858,840,478 | 1.96% |
| 2024-03-13 | 8.24 | 8.25 | 8.13 | 8.15 | 7.51 | qfq | 47,939,210 | 391,659,075 | -1.21% |
| 2024-03-12 | 8.31 | 8.31 | 8.22 | 8.25 | 7.60 | qfq | 55,371,817 | 457,060,607 | -0.72% |
| 2024-03-11 | 8.32 | 8.39 | 8.25 | 8.31 | 7.65 | qfq | 50,358,620 | 417,989,009 | 0.00% |
| 2024-03-08 | 8.25 | 8.33 | 8.19 | 8.31 | 7.65 | qfq | 56,513,136 | 466,776,574 | 0.12% |
| 2024-03-07 | 8.39 | 8.53 | 8.28 | 8.30 | 7.64 | qfq | 80,478,434 | 675,818,326 | -1.43% |
| 2024-03-06 | 8.51 | 8.55 | 8.37 | 8.42 | 7.75 | qfq | 62,282,025 | 525,113,197 | -1.17% |
| 2024-03-05 | 8.31 | 8.52 | 8.28 | 8.52 | 7.85 | qfq | 97,369,690 | 824,602,222 | 1.79% |
| 2024-03-04 | 8.39 | 8.41 | 8.23 | 8.37 | 7.71 | qfq | 80,625,081 | 670,080,374 | -0.71% |
| 2024-03-01 | 8.52 | 8.56 | 8.37 | 8.43 | 7.76 | qfq | 86,181,991 | 728,245,470 | -1.52% |
| 2024-02-29 | 8.40 | 8.56 | 8.37 | 8.56 | 7.88 | qfq | 100,206,939 | 847,731,550 | 0.35% |
| 2024-02-28 | 8.46 | 8.75 | 8.43 | 8.53 | 7.86 | qfq | 154,653,036 | 1,328,989,972 | 0.47% |
| 2024-02-27 | 8.37 | 8.49 | 8.35 | 8.49 | 7.82 | qfq | 79,574,847 | 668,810,128 | 0.95% |
| 2024-02-26 | 8.63 | 8.64 | 8.35 | 8.41 | 7.75 | qfq | 123,308,259 | 1,044,058,566 | -3.22% |
| 2024-02-23 | 8.77 | 8.79 | 8.61 | 8.69 | 8.00 | qfq | 107,106,097 | 930,188,485 | -1.36% |
| 2024-02-22 | 8.64 | 8.81 | 8.58 | 8.81 | 8.11 | qfq | 128,651,312 | 1,117,401,510 | 0.57% |
| 2024-02-21 | 8.40 | 9.03 | 8.37 | 8.76 | 8.07 | qfq | 188,071,636 | 1,641,920,672 | 3.67% |
| 2024-02-20 | 8.48 | 8.51 | 8.35 | 8.45 | 7.78 | qfq | 105,982,151 | 894,191,749 | -0.94% |
| 2024-02-19 | 8.33 | 8.57 | 8.21 | 8.53 | 7.86 | qfq | 153,131,384 | 1,285,025,620 | 2.28% |
| 2024-02-08 | 8.30 | 8.42 | 8.19 | 8.34 | 7.68 | qfq | 126,650,555 | 1,050,502,648 | 0.00% |
| 2024-02-07 | 8.10 | 8.44 | 7.95 | 8.34 | 7.68 | qfq | 150,756,515 | 1,242,074,596 | 1.83% |
| 2024-02-06 | 7.85 | 8.29 | 7.66 | 8.19 | 7.54 | qfq | 172,310,237 | 1,378,985,729 | 2.38% |
| 2024-02-05 | 8.32 | 8.53 | 7.91 | 8.00 | 7.37 | qfq | 186,845,836 | 1,530,662,659 | -6.10% |
| 2024-02-02 | 8.40 | 8.84 | 8.25 | 8.52 | 7.85 | qfq | 207,849,324 | 1,781,903,145 | 1.07% |
| 2024-02-01 | 8.56 | 8.72 | 8.34 | 8.43 | 7.76 | qfq | 194,008,664 | 1,649,017,235 | -3.66% |
| 2024-01-31 | 8.78 | 9.04 | 8.63 | 8.75 | 8.06 | qfq | 183,424,748 | 1,616,202,099 | -1.46% |
| 2024-01-30 | 8.90 | 9.26 | 8.75 | 8.88 | 8.18 | qfq | 254,042,993 | 2,291,373,682 | -0.67% |
| 2024-01-29 | 8.50 | 9.36 | 8.41 | 8.94 | 8.23 | qfq | 316,026,947 | 2,848,713,364 | 5.05% |
| 2024-01-26 | 8.30 | 8.80 | 8.18 | 8.51 | 7.84 | qfq | 241,236,548 | 2,031,821,125 | 3.15% |
| 2024-01-25 | 7.47 | 8.25 | 7.43 | 8.25 | 7.60 | qfq | 230,811,385 | 1,842,395,279 | 10.00% |
| 2024-01-24 | 6.97 | 7.50 | 6.95 | 7.50 | 6.91 | qfq | 94,818,579 | 688,388,224 | 8.07% |
| 2024-01-23 | 6.92 | 6.99 | 6.81 | 6.94 | 6.39 | qfq | 31,355,885 | 216,740,166 | -0.29% |
| 2024-01-22 | 7.10 | 7.16 | 6.92 | 6.96 | 6.41 | qfq | 35,366,034 | 249,942,715 | -2.38% |
| 2024-01-19 | 7.05 | 7.16 | 7.03 | 7.13 | 6.57 | qfq | 26,653,263 | 189,844,676 | 0.28% |
| 2024-01-18 | 7.13 | 7.15 | 6.86 | 7.11 | 6.55 | qfq | 60,224,667 | 421,515,142 | -0.70% |
| 2024-01-17 | 7.25 | 7.26 | 7.16 | 7.16 | 6.59 | qfq | 25,263,678 | 182,213,925 | -1.78% |
| 2024-01-16 | 7.28 | 7.32 | 7.19 | 7.29 | 6.71 | qfq | 26,517,699 | 192,448,706 | -0.27% |
| 2024-01-15 | 7.25 | 7.33 | 7.16 | 7.31 | 6.73 | qfq | 29,791,807 | 216,193,440 | 0.27% |
| 2024-01-12 | 7.20 | 7.38 | 7.18 | 7.29 | 6.71 | qfq | 37,189,143 | 271,679,479 | 0.41% |
| 2024-01-11 | 7.35 | 7.36 | 7.06 | 7.26 | 6.69 | qfq | 64,621,524 | 463,193,075 | -1.22% |
| 2024-01-10 | 7.40 | 7.43 | 7.33 | 7.35 | 6.77 | qfq | 22,203,617 | 163,766,178 | -0.81% |
| 2024-01-09 | 7.35 | 7.46 | 7.33 | 7.41 | 6.82 | qfq | 27,414,153 | 203,301,452 | 0.41% |
| 2024-01-08 | 7.66 | 7.66 | 7.38 | 7.38 | 6.80 | qfq | 63,205,703 | 471,810,891 | -3.78% |
| 2024-01-05 | 7.55 | 7.81 | 7.51 | 7.67 | 7.06 | qfq | 68,797,519 | 528,960,769 | 1.19% |
| 2024-01-04 | 7.62 | 7.66 | 7.50 | 7.58 | 6.98 | qfq | 29,815,876 | 225,249,829 | -0.79% |
| 2024-01-03 | 7.52 | 7.64 | 7.51 | 7.64 | 7.04 | qfq | 38,101,280 | 289,680,131 | 1.33% |
| 2024-01-02 | 7.59 | 7.59 | 7.51 | 7.54 | 6.94 | qfq | 37,127,010 | 279,685,818 | -0.79% |
| 2023-12-29 | 7.65 | 7.68 | 7.53 | 7.60 | 7.00 | qfq | 39,797,819 | 302,078,760 | -0.65% |
| 2023-12-28 | 7.46 | 7.67 | 7.44 | 7.65 | 7.05 | qfq | 32,778,593 | 248,863,646 | 2.27% |
| 2023-12-27 | 7.41 | 7.52 | 7.38 | 7.48 | 6.89 | qfq | 21,669,572 | 161,369,927 | 1.08% |
| 2023-12-26 | 7.49 | 7.52 | 7.38 | 7.40 | 6.82 | qfq | 23,165,706 | 172,380,185 | -1.07% |
| 2023-12-25 | 7.50 | 7.51 | 7.45 | 7.48 | 6.89 | qfq | 19,097,700 | 142,808,662 | -0.27% |
| 2023-12-22 | 7.46 | 7.57 | 7.40 | 7.50 | 6.91 | qfq | 23,727,075 | 177,777,396 | 0.67% |
| 2023-12-21 | 7.33 | 7.46 | 7.31 | 7.45 | 6.86 | qfq | 22,203,600 | 164,374,028 | 1.36% |
| 2023-12-20 | 7.42 | 7.47 | 7.35 | 7.35 | 6.77 | qfq | 18,068,368 | 133,841,874 | -0.94% |
| 2023-12-19 | 7.44 | 7.48 | 7.35 | 7.42 | 6.83 | qfq | 19,156,400 | 142,044,599 | -0.67% |
| 2023-12-18 | 7.54 | 7.63 | 7.44 | 7.47 | 6.88 | qfq | 22,399,428 | 168,398,447 | -1.32% |
| 2023-12-15 | 7.65 | 7.66 | 7.56 | 7.57 | 6.97 | qfq | 20,392,734 | 155,088,464 | -0.13% |
| 2023-12-14 | 7.62 | 7.67 | 7.58 | 7.58 | 6.98 | qfq | 18,242,570 | 139,092,803 | -0.52% |
| 2023-12-13 | 7.75 | 7.75 | 7.60 | 7.62 | 7.02 | qfq | 26,501,950 | 203,106,282 | -1.42% |
| 2023-12-12 | 7.54 | 7.73 | 7.51 | 7.73 | 7.12 | qfq | 38,252,218 | 292,641,454 | 1.98% |
| 2023-12-11 | 7.53 | 7.59 | 7.33 | 7.58 | 6.98 | qfq | 44,633,699 | 332,937,639 | 0.13% |
| 2023-12-08 | 7.65 | 7.65 | 7.55 | 7.57 | 6.97 | qfq | 31,618,456 | 240,048,539 | -0.92% |
| 2023-12-07 | 7.62 | 7.69 | 7.61 | 7.64 | 7.04 | qfq | 26,860,758 | 205,421,647 | -0.39% |
| 2023-12-06 | 7.70 | 7.72 | 7.61 | 7.67 | 7.06 | qfq | 23,906,904 | 183,326,322 | -0.65% |
| 2023-12-05 | 7.84 | 7.84 | 7.71 | 7.72 | 7.11 | qfq | 23,882,206 | 185,732,934 | -1.78% |
| 2023-12-04 | 7.90 | 7.92 | 7.81 | 7.86 | 7.24 | qfq | 35,395,133 | 278,570,918 | -0.38% |
| 2023-12-01 | 7.72 | 7.90 | 7.70 | 7.89 | 7.27 | qfq | 50,095,084 | 391,608,175 | 2.47% |
| 2023-11-30 | 7.58 | 7.75 | 7.57 | 7.70 | 7.09 | qfq | 39,092,273 | 300,442,648 | 1.85% |
| 2023-11-29 | 7.72 | 7.74 | 7.55 | 7.56 | 6.96 | qfq | 34,095,949 | 259,453,152 | -2.07% |
| 2023-11-28 | 7.70 | 7.76 | 7.67 | 7.72 | 7.11 | qfq | 26,372,776 | 203,731,104 | 0.13% |
| 2023-11-27 | 7.87 | 7.89 | 7.65 | 7.71 | 7.10 | qfq | 48,036,770 | 370,450,277 | -2.28% |
| 2023-11-24 | 7.90 | 8.00 | 7.86 | 7.89 | 7.27 | qfq | 28,517,507 | 225,545,794 | -0.38% |
| 2023-11-23 | 7.88 | 7.93 | 7.80 | 7.92 | 7.29 | qfq | 26,492,876 | 208,493,731 | 0.25% |
| 2023-11-22 | 7.95 | 8.04 | 7.90 | 7.90 | 7.28 | qfq | 26,402,700 | 209,934,897 | -1.13% |
| 2023-11-21 | 7.96 | 8.12 | 7.93 | 7.99 | 7.36 | qfq | 44,788,189 | 360,316,321 | 0.38% |
| 2023-11-20 | 7.94 | 7.98 | 7.84 | 7.96 | 7.33 | qfq | 33,998,467 | 268,828,524 | 0.13% |
| 2023-11-17 | 7.99 | 8.00 | 7.91 | 7.95 | 7.32 | qfq | 25,974,289 | 206,050,008 | -0.50% |
| 2023-11-16 | 8.06 | 8.07 | 7.98 | 7.99 | 7.36 | qfq | 24,547,565 | 196,513,227 | -1.11% |
| 2023-11-15 | 8.07 | 8.11 | 8.03 | 8.08 | 7.44 | qfq | 37,721,394 | 304,326,144 | 0.87% |
| 2023-11-14 | 8.05 | 8.12 | 7.98 | 8.01 | 7.38 | qfq | 31,470,767 | 252,786,672 | -0.50% |
| 2023-11-13 | 7.93 | 8.05 | 7.90 | 8.05 | 7.41 | qfq | 37,995,448 | 302,746,864 | 1.51% |
| 2023-11-10 | 8.00 | 8.01 | 7.84 | 7.93 | 7.30 | qfq | 39,799,580 | 314,344,871 | -1.37% |
| 2023-11-09 | 8.00 | 8.17 | 7.97 | 8.04 | 7.40 | qfq | 46,882,305 | 378,103,972 | 0.25% |
| 2023-11-08 | 8.05 | 8.07 | 7.92 | 8.02 | 7.39 | qfq | 45,892,661 | 366,475,944 | -0.87% |
| 2023-11-07 | 8.11 | 8.14 | 8.04 | 8.09 | 7.45 | qfq | 29,403,924 | 237,353,551 | -0.49% |
| 2023-11-06 | 8.01 | 8.15 | 8.01 | 8.13 | 7.49 | qfq | 38,165,541 | 309,100,330 | 1.63% |
| 2023-11-03 | 8.00 | 8.06 | 7.95 | 8.00 | 7.37 | qfq | 30,608,806 | 244,968,088 | -0.12% |
| 2023-11-02 | 8.08 | 8.14 | 8.00 | 8.01 | 7.38 | qfq | 21,897,371 | 176,646,741 | -0.87% |
| 2023-11-01 | 8.12 | 8.15 | 8.05 | 8.08 | 7.44 | qfq | 22,211,246 | 179,580,945 | -0.49% |
| 2023-10-31 | 8.18 | 8.19 | 8.06 | 8.12 | 7.48 | qfq | 25,882,378 | 210,113,625 | -0.49% |
| 2023-10-30 | 8.15 | 8.23 | 8.10 | 8.16 | 7.51 | qfq | 31,680,805 | 258,454,729 | -0.61% |
| 2023-10-27 | 8.09 | 8.24 | 7.99 | 8.21 | 7.56 | qfq | 36,787,127 | 299,836,227 | 1.23% |
| 2023-10-26 | 7.96 | 8.13 | 7.91 | 8.11 | 7.47 | qfq | 35,789,274 | 286,455,623 | 0.50% |
| 2023-10-25 | 8.20 | 8.29 | 8.02 | 8.07 | 7.43 | qfq | 64,557,735 | 527,346,712 | 2.02% |
| 2023-10-24 | 7.97 | 7.99 | 7.79 | 7.91 | 7.28 | qfq | 42,513,955 | 335,315,170 | -0.13% |
| 2023-10-23 | 8.09 | 8.10 | 7.82 | 7.92 | 7.29 | qfq | 34,967,905 | 277,743,418 | -1.86% |
| 2023-10-20 | 8.15 | 8.21 | 8.04 | 8.07 | 7.43 | qfq | 29,729,447 | 241,477,345 | -1.22% |
| 2023-10-19 | 8.30 | 8.33 | 8.17 | 8.17 | 7.52 | qfq | 28,093,660 | 230,751,061 | -1.80% |
| 2023-10-18 | 8.43 | 8.47 | 8.31 | 8.32 | 7.66 | qfq | 25,690,971 | 214,336,694 | -2.00% |
| 2023-10-17 | 8.45 | 8.56 | 8.38 | 8.49 | 7.82 | qfq | 32,225,386 | 273,021,608 | 1.19% |
| 2023-10-16 | 8.44 | 8.49 | 8.37 | 8.39 | 7.73 | qfq | 24,490,860 | 206,308,100 | -0.36% |
| 2023-10-13 | 8.50 | 8.55 | 8.40 | 8.42 | 7.75 | qfq | 31,475,587 | 266,340,712 | -1.86% |
| 2023-10-12 | 8.44 | 8.69 | 8.44 | 8.58 | 7.90 | qfq | 67,269,333 | 579,387,016 | 2.39% |
| 2023-10-11 | 8.30 | 8.52 | 8.30 | 8.38 | 7.72 | qfq | 67,115,538 | 563,504,308 | 1.09% |
| 2023-10-10 | 9.12 | 9.15 | 8.17 | 8.29 | 7.63 | qfq | 160,159,175 | 1,344,484,118 | -8.50% |
| 2023-10-09 | 9.16 | 9.20 | 9.01 | 9.06 | 8.34 | qfq | 33,890,253 | 308,152,515 | -1.09% |
| 2023-09-28 | 9.05 | 9.17 | 8.98 | 9.16 | 8.44 | qfq | 36,120,728 | 328,718,438 | 0.88% |
| 2023-09-27 | 8.88 | 9.10 | 8.86 | 9.08 | 8.36 | qfq | 62,170,082 | 561,255,134 | 2.95% |
| 2023-09-26 | 8.88 | 8.92 | 8.78 | 8.82 | 8.12 | qfq | 37,992,617 | 335,951,452 | -0.90% |
| 2023-09-25 | 9.07 | 9.07 | 8.86 | 8.90 | 8.20 | qfq | 33,438,400 | 298,486,478 | -1.98% |
| 2023-09-22 | 8.93 | 9.08 | 8.85 | 9.08 | 8.36 | qfq | 38,492,939 | 346,258,933 | 2.14% |
| 2023-09-21 | 9.05 | 9.07 | 8.88 | 8.89 | 8.19 | qfq | 37,318,352 | 333,433,063 | -1.66% |
| 2023-09-20 | 9.09 | 9.10 | 9.00 | 9.04 | 8.33 | qfq | 26,230,503 | 237,267,738 | -0.55% |
| 2023-09-19 | 9.10 | 9.17 | 9.03 | 9.09 | 8.37 | qfq | 30,641,436 | 278,589,611 | 0.00% |
| 2023-09-18 | 9.06 | 9.12 | 8.97 | 9.09 | 8.37 | qfq | 45,569,311 | 412,319,325 | 0.22% |
| 2023-09-15 | 9.38 | 9.40 | 9.01 | 9.07 | 8.35 | qfq | 71,818,923 | 656,450,917 | -3.10% |
| 2023-09-14 | 9.35 | 9.43 | 9.30 | 9.36 | 8.62 | qfq | 27,697,377 | 259,107,210 | -0.21% |
| 2023-09-13 | 9.46 | 9.50 | 9.34 | 9.38 | 8.64 | qfq | 29,334,500 | 275,865,252 | -0.74% |
| 2023-09-12 | 9.47 | 9.60 | 9.40 | 9.45 | 8.70 | qfq | 31,894,268 | 302,657,098 | -0.11% |
| 2023-09-11 | 9.45 | 9.50 | 9.34 | 9.46 | 8.71 | qfq | 31,236,846 | 294,970,853 | 0.85% |
| 2023-09-08 | 9.36 | 9.43 | 9.32 | 9.38 | 8.64 | qfq | 20,641,432 | 193,756,552 | 0.00% |
| 2023-09-07 | 9.49 | 9.57 | 9.35 | 9.38 | 8.64 | qfq | 26,773,473 | 253,148,145 | -1.37% |
| 2023-09-06 | 9.52 | 9.54 | 9.43 | 9.51 | 8.76 | qfq | 24,854,299 | 235,684,736 | -0.42% |
| 2023-09-05 | 9.71 | 9.73 | 9.49 | 9.55 | 8.80 | qfq | 35,971,114 | 343,763,305 | -1.85% |
| 2023-09-04 | 9.59 | 9.79 | 9.58 | 9.73 | 8.96 | qfq | 49,885,288 | 483,740,647 | 1.67% |
| 2023-09-01 | 9.49 | 9.68 | 9.48 | 9.57 | 8.81 | qfq | 50,673,146 | 485,547,774 | 1.38% |
| 2023-08-31 | 9.40 | 9.55 | 9.36 | 9.44 | 8.69 | qfq | 43,879,188 | 413,968,842 | 0.64% |
| 2023-08-30 | 9.68 | 9.73 | 9.32 | 9.38 | 8.64 | qfq | 65,448,308 | 620,068,287 | -3.30% |
| 2023-08-29 | 9.58 | 9.79 | 9.45 | 9.70 | 8.93 | qfq | 54,953,928 | 529,716,370 | 1.04% |
| 2023-08-28 | 10.10 | 10.10 | 9.49 | 9.60 | 8.84 | qfq | 70,981,213 | 692,463,875 | 0.73% |
| 2023-08-25 | 9.64 | 9.76 | 9.40 | 9.53 | 8.78 | qfq | 73,422,925 | 703,910,916 | -3.25% |
| 2023-08-24 | 10.93 | 11.00 | 9.85 | 9.85 | 9.07 | qfq | 137,668,987 | 1,389,514,232 | -9.96% |
| 2023-08-23 | 11.28 | 11.28 | 10.91 | 10.94 | 10.08 | qfq | 36,522,068 | 402,804,226 | -3.01% |
| 2023-08-22 | 10.99 | 11.34 | 10.99 | 11.28 | 10.39 | qfq | 42,229,957 | 472,422,322 | 2.73% |
| 2023-08-21 | 10.91 | 11.23 | 10.91 | 10.98 | 10.11 | qfq | 28,250,711 | 313,266,731 | 0.00% |
| 2023-08-18 | 11.34 | 11.43 | 10.97 | 10.98 | 10.11 | qfq | 39,459,464 | 439,656,149 | -3.43% |
| 2023-08-17 | 11.22 | 11.37 | 11.13 | 11.37 | 10.47 | qfq | 24,704,901 | 277,688,409 | 1.16% |
| 2023-08-16 | 11.36 | 11.44 | 11.11 | 11.24 | 10.35 | qfq | 31,493,723 | 354,609,223 | -1.83% |
| 2023-08-15 | 11.37 | 11.47 | 11.22 | 11.45 | 10.54 | qfq | 33,970,700 | 385,703,290 | 0.26% |
| 2023-08-14 | 10.76 | 11.55 | 10.76 | 11.42 | 10.52 | qfq | 58,695,414 | 658,162,819 | 4.10% |
| 2023-08-11 | 11.34 | 11.53 | 10.95 | 10.97 | 10.10 | qfq | 44,462,166 | 499,585,515 | -3.52% |
| 2023-08-10 | 11.33 | 11.45 | 11.25 | 11.37 | 10.47 | qfq | 21,905,014 | 248,137,933 | 0.35% |
| 2023-08-09 | 11.25 | 11.45 | 11.16 | 11.33 | 10.43 | qfq | 27,570,499 | 312,614,813 | 0.35% |
| 2023-08-08 | 11.23 | 11.36 | 11.20 | 11.29 | 10.40 | qfq | 18,690,244 | 210,934,194 | 0.36% |
| 2023-08-07 | 11.43 | 11.43 | 11.20 | 11.25 | 10.36 | qfq | 34,054,015 | 383,322,430 | -2.17% |
| 2023-08-04 | 11.59 | 11.71 | 11.44 | 11.50 | 10.59 | qfq | 47,784,036 | 552,418,069 | -0.78% |
| 2023-08-03 | 11.50 | 11.64 | 11.36 | 11.59 | 10.67 | qfq | 30,218,146 | 347,440,506 | 0.35% |
| 2023-08-02 | 11.69 | 11.78 | 11.49 | 11.55 | 10.64 | qfq | 28,976,843 | 336,559,696 | -1.11% |
| 2023-08-01 | 11.66 | 11.94 | 11.52 | 11.68 | 10.76 | qfq | 38,777,400 | 454,403,623 | 0.09% |
| 2023-07-31 | 11.35 | 11.97 | 11.35 | 11.67 | 10.75 | qfq | 75,018,609 | 879,578,838 | 2.82% |
| 2023-07-28 | 10.90 | 11.41 | 10.80 | 11.35 | 10.45 | qfq | 57,988,001 | 648,760,913 | 3.56% |
| 2023-07-27 | 11.02 | 11.09 | 10.89 | 10.96 | 10.09 | qfq | 22,426,021 | 246,378,730 | -0.45% |
| 2023-07-26 | 11.08 | 11.14 | 10.95 | 11.01 | 10.14 | qfq | 25,640,272 | 282,473,545 | -0.63% |
| 2023-07-25 | 10.88 | 11.14 | 10.88 | 11.08 | 10.20 | qfq | 44,716,779 | 494,113,877 | 3.26% |
| 2023-07-24 | 10.63 | 10.83 | 10.61 | 10.73 | 9.88 | qfq | 22,498,170 | 241,699,073 | 0.66% |
| 2023-07-21 | 10.73 | 10.76 | 10.50 | 10.66 | 9.82 | qfq | 25,332,970 | 269,222,469 | -0.84% |
| 2023-07-20 | 10.87 | 10.98 | 10.73 | 10.75 | 9.90 | qfq | 23,573,885 | 255,831,267 | -1.38% |
| 2023-07-19 | 10.77 | 10.91 | 10.71 | 10.90 | 10.04 | qfq | 29,413,814 | 318,127,405 | 1.30% |
| 2023-07-18 | 11.05 | 11.05 | 10.72 | 10.76 | 9.91 | qfq | 36,137,811 | 392,106,453 | -3.93% |
| 2023-07-17 | 11.28 | 11.28 | 11.05 | 11.20 | 10.12 | qfq | 25,688,006 | 285,887,775 | -0.80% |