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
浙商证券601878.SH
最近收盘价9.542026-07-17
最近交易日2026-07-17
成交量（股）34,737,918
成交额（元）332,711,280
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-28 | 2026-02-04 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-12 | 2025-08-19 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-14 | 2025-01-21 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-18 | 2024-07-25 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-05 | 2023-08-11 | cash_dividend | 0.13 | — | — | — | 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 | 9.55 | 9.68 | 9.47 | 9.54 | 9.54 | qfq | 34,737,918 | 332,711,280 | -0.31% |
| 2026-07-16 | 9.61 | 9.65 | 9.53 | 9.57 | 9.57 | qfq | 24,935,517 | 238,695,375 | -1.14% |
| 2026-07-15 | 9.49 | 9.71 | 9.47 | 9.68 | 9.68 | qfq | 38,388,448 | 368,893,606 | 1.79% |
| 2026-07-14 | 9.45 | 9.51 | 9.38 | 9.51 | 9.51 | qfq | 24,721,250 | 233,648,431 | 0.32% |
| 2026-07-13 | 9.53 | 9.58 | 9.46 | 9.48 | 9.48 | qfq | 22,950,685 | 218,388,809 | -0.94% |
| 2026-07-10 | 9.58 | 9.64 | 9.46 | 9.57 | 9.57 | qfq | 26,068,309 | 249,037,960 | -0.62% |
| 2026-07-09 | 9.57 | 9.65 | 9.43 | 9.63 | 9.63 | qfq | 30,092,690 | 287,221,376 | 0.42% |
| 2026-07-08 | 9.58 | 9.70 | 9.52 | 9.59 | 9.59 | qfq | 22,740,780 | 218,448,534 | 0.10% |
| 2026-07-07 | 9.75 | 9.75 | 9.55 | 9.58 | 9.58 | qfq | 27,948,241 | 269,046,608 | -2.04% |
| 2026-07-06 | 9.83 | 9.86 | 9.72 | 9.78 | 9.78 | qfq | 35,279,761 | 345,151,203 | 0.31% |
| 2026-07-03 | 9.71 | 9.78 | 9.61 | 9.75 | 9.75 | qfq | 41,704,827 | 404,269,775 | 0.72% |
| 2026-07-02 | 9.75 | 9.84 | 9.64 | 9.68 | 9.68 | qfq | 50,336,500 | 489,074,391 | -1.93% |
| 2026-07-01 | 9.46 | 9.88 | 9.45 | 9.87 | 9.87 | qfq | 73,666,423 | 717,788,998 | 3.89% |
| 2026-06-30 | 9.51 | 9.61 | 9.40 | 9.50 | 9.50 | qfq | 42,466,846 | 402,194,303 | -0.73% |
| 2026-06-29 | 9.51 | 9.70 | 9.41 | 9.57 | 9.57 | qfq | 48,101,639 | 459,665,765 | 0.63% |
| 2026-06-26 | 9.78 | 9.95 | 9.50 | 9.51 | 9.51 | qfq | 69,711,854 | 675,651,321 | -3.94% |
| 2026-06-25 | 9.45 | 9.96 | 9.36 | 9.90 | 9.90 | qfq | 96,769,223 | 943,678,305 | 5.10% |
| 2026-06-24 | 9.58 | 9.77 | 9.40 | 9.42 | 9.42 | qfq | 49,678,300 | 473,528,529 | -2.59% |
| 2026-06-23 | 9.62 | 9.88 | 9.60 | 9.67 | 9.67 | qfq | 72,480,771 | 707,315,650 | 0.00% |
| 2026-06-22 | 9.10 | 9.67 | 9.09 | 9.67 | 9.67 | qfq | 66,076,857 | 624,376,792 | 6.15% |
| 2026-06-18 | 9.35 | 9.38 | 9.10 | 9.11 | 9.11 | qfq | 34,324,546 | 316,701,783 | -2.98% |
| 2026-06-17 | 9.50 | 9.54 | 9.37 | 9.39 | 9.39 | qfq | 26,979,094 | 254,751,403 | -1.16% |
| 2026-06-16 | 9.41 | 9.55 | 9.40 | 9.50 | 9.50 | qfq | 34,360,400 | 325,691,851 | 0.21% |
| 2026-06-15 | 9.32 | 9.67 | 9.29 | 9.48 | 9.48 | qfq | 56,191,247 | 534,400,993 | 1.94% |
| 2026-06-12 | 9.04 | 9.32 | 8.96 | 9.30 | 9.30 | qfq | 49,000,080 | 450,082,388 | 2.88% |
| 2026-06-11 | 9.11 | 9.15 | 8.91 | 9.04 | 9.04 | qfq | 27,585,223 | 248,247,353 | -0.77% |
| 2026-06-10 | 9.02 | 9.13 | 8.99 | 9.11 | 9.11 | qfq | 23,284,649 | 211,272,016 | 0.66% |
| 2026-06-09 | 9.01 | 9.06 | 8.97 | 9.05 | 9.05 | qfq | 17,901,171 | 161,427,791 | 0.56% |
| 2026-06-08 | 9.00 | 9.06 | 8.89 | 9.00 | 9.00 | qfq | 29,454,800 | 264,403,626 | -1.10% |
| 2026-06-05 | 9.11 | 9.18 | 9.05 | 9.10 | 9.10 | qfq | 21,296,471 | 194,011,273 | -0.11% |
| 2026-06-04 | 9.25 | 9.30 | 9.08 | 9.11 | 9.11 | qfq | 27,495,848 | 251,742,368 | -1.94% |
| 2026-06-03 | 9.36 | 9.38 | 9.27 | 9.29 | 9.29 | qfq | 25,816,399 | 240,518,576 | -0.96% |
| 2026-06-02 | 9.40 | 9.44 | 9.32 | 9.38 | 9.38 | qfq | 25,131,504 | 235,714,142 | -0.42% |
| 2026-06-01 | 9.46 | 9.46 | 9.33 | 9.42 | 9.42 | qfq | 23,613,097 | 221,647,844 | -0.21% |
| 2026-05-29 | 9.33 | 9.48 | 9.32 | 9.44 | 9.44 | qfq | 36,312,963 | 341,536,637 | 1.40% |
| 2026-05-28 | 9.46 | 9.48 | 9.26 | 9.31 | 9.31 | qfq | 31,565,209 | 294,996,661 | -1.59% |
| 2026-05-27 | 9.52 | 9.67 | 9.41 | 9.46 | 9.46 | qfq | 32,435,376 | 308,305,161 | -1.05% |
| 2026-05-26 | 9.46 | 9.68 | 9.45 | 9.56 | 9.56 | qfq | 33,286,480 | 318,763,320 | 0.63% |
| 2026-05-25 | 9.47 | 9.56 | 9.39 | 9.50 | 9.50 | qfq | 22,677,833 | 214,389,749 | 0.85% |
| 2026-05-22 | 9.55 | 9.61 | 9.41 | 9.42 | 9.42 | qfq | 33,447,376 | 316,170,172 | -1.36% |
| 2026-05-21 | 9.61 | 9.85 | 9.55 | 9.55 | 9.55 | qfq | 51,886,482 | 505,217,066 | 0.00% |
| 2026-05-20 | 9.59 | 9.64 | 9.53 | 9.55 | 9.55 | qfq | 18,809,213 | 180,139,393 | -0.83% |
| 2026-05-19 | 9.57 | 9.66 | 9.52 | 9.63 | 9.63 | qfq | 23,385,951 | 224,363,542 | 0.73% |
| 2026-05-18 | 9.52 | 9.59 | 9.50 | 9.56 | 9.56 | qfq | 22,089,238 | 210,626,214 | 0.00% |
| 2026-05-15 | 9.74 | 9.77 | 9.53 | 9.56 | 9.56 | qfq | 32,915,437 | 317,074,894 | -1.85% |
| 2026-05-14 | 9.93 | 9.95 | 9.74 | 9.74 | 9.74 | qfq | 27,895,646 | 274,613,082 | -1.91% |
| 2026-05-13 | 9.95 | 9.99 | 9.84 | 9.93 | 9.93 | qfq | 33,434,568 | 330,683,321 | -0.60% |
| 2026-05-12 | 9.90 | 10.10 | 9.88 | 9.99 | 9.99 | qfq | 49,090,224 | 490,731,175 | 0.60% |
| 2026-05-11 | 9.80 | 9.98 | 9.73 | 9.93 | 9.93 | qfq | 44,379,858 | 437,629,605 | 1.43% |
| 2026-05-08 | 9.83 | 9.89 | 9.78 | 9.79 | 9.79 | qfq | 26,749,027 | 262,832,289 | -0.71% |
| 2026-05-07 | 9.93 | 9.93 | 9.78 | 9.86 | 9.86 | qfq | 32,178,192 | 316,304,722 | -0.20% |
| 2026-05-06 | 9.83 | 9.93 | 9.81 | 9.88 | 9.88 | qfq | 46,893,606 | 462,808,139 | 0.30% |
| 2026-04-30 | 9.81 | 10.01 | 9.80 | 9.85 | 9.85 | qfq | 38,484,342 | 380,643,079 | 0.00% |
| 2026-04-29 | 9.69 | 9.86 | 9.69 | 9.85 | 9.85 | qfq | 48,337,850 | 473,280,479 | 0.82% |
| 2026-04-28 | 9.60 | 9.96 | 9.56 | 9.77 | 9.77 | qfq | 85,057,844 | 832,599,306 | 4.05% |
| 2026-04-27 | 9.38 | 9.41 | 9.32 | 9.39 | 9.39 | qfq | 20,083,721 | 188,240,997 | 0.32% |
| 2026-04-24 | 9.43 | 9.47 | 9.36 | 9.36 | 9.36 | qfq | 19,205,449 | 180,190,442 | -1.06% |
| 2026-04-23 | 9.55 | 9.59 | 9.44 | 9.46 | 9.46 | qfq | 25,850,921 | 245,511,261 | -1.15% |
| 2026-04-22 | 9.55 | 9.64 | 9.50 | 9.57 | 9.57 | qfq | 22,302,674 | 213,673,734 | 0.21% |
| 2026-04-21 | 9.63 | 9.64 | 9.52 | 9.55 | 9.55 | qfq | 17,676,787 | 169,017,656 | -0.93% |
| 2026-04-20 | 9.67 | 9.69 | 9.63 | 9.64 | 9.64 | qfq | 19,388,280 | 187,087,175 | -0.21% |
| 2026-04-17 | 9.68 | 9.70 | 9.62 | 9.66 | 9.66 | qfq | 16,498,760 | 159,300,841 | -0.41% |
| 2026-04-16 | 9.68 | 9.73 | 9.66 | 9.70 | 9.70 | qfq | 17,230,748 | 167,090,837 | 0.31% |
| 2026-04-15 | 9.78 | 9.78 | 9.66 | 9.67 | 9.67 | qfq | 16,094,745 | 156,128,662 | -0.62% |
| 2026-04-14 | 9.74 | 9.77 | 9.62 | 9.73 | 9.73 | qfq | 21,188,424 | 205,084,786 | 0.41% |
| 2026-04-13 | 9.57 | 9.73 | 9.53 | 9.69 | 9.69 | qfq | 22,982,102 | 222,348,940 | 0.52% |
| 2026-04-10 | 9.52 | 9.82 | 9.52 | 9.64 | 9.64 | qfq | 46,773,671 | 453,825,430 | 2.01% |
| 2026-04-09 | 9.52 | 9.53 | 9.42 | 9.45 | 9.45 | qfq | 19,758,067 | 186,988,227 | -1.56% |
| 2026-04-08 | 9.42 | 9.61 | 9.39 | 9.60 | 9.60 | qfq | 36,985,510 | 351,883,801 | 3.34% |
| 2026-04-07 | 9.35 | 9.37 | 9.26 | 9.29 | 9.29 | qfq | 17,899,744 | 166,705,379 | -0.54% |
| 2026-04-03 | 9.51 | 9.54 | 9.34 | 9.34 | 9.34 | qfq | 20,580,446 | 194,113,870 | -1.79% |
| 2026-04-02 | 9.69 | 9.70 | 9.50 | 9.51 | 9.51 | qfq | 27,427,346 | 262,634,507 | -2.16% |
| 2026-04-01 | 9.75 | 9.78 | 9.67 | 9.72 | 9.72 | qfq | 22,101,691 | 214,627,912 | 0.62% |
| 2026-03-31 | 9.70 | 9.78 | 9.65 | 9.66 | 9.66 | qfq | 16,613,977 | 161,327,187 | -0.41% |
| 2026-03-30 | 9.64 | 9.71 | 9.60 | 9.70 | 9.70 | qfq | 16,503,741 | 159,498,665 | -0.41% |
| 2026-03-27 | 9.63 | 9.76 | 9.62 | 9.74 | 9.74 | qfq | 17,178,580 | 166,635,286 | 0.41% |
| 2026-03-26 | 9.81 | 9.84 | 9.68 | 9.70 | 9.70 | qfq | 17,439,162 | 170,069,149 | -1.42% |
| 2026-03-25 | 9.78 | 9.89 | 9.76 | 9.84 | 9.84 | qfq | 21,077,575 | 207,038,949 | 0.72% |
| 2026-03-24 | 9.76 | 9.81 | 9.66 | 9.77 | 9.77 | qfq | 21,786,354 | 212,133,065 | 0.93% |
| 2026-03-23 | 9.88 | 9.93 | 9.61 | 9.68 | 9.68 | qfq | 40,036,236 | 392,101,869 | -3.30% |
| 2026-03-20 | 10.18 | 10.20 | 10.00 | 10.01 | 10.01 | qfq | 24,950,281 | 251,554,068 | -1.48% |
| 2026-03-19 | 10.18 | 10.24 | 10.14 | 10.16 | 10.16 | qfq | 24,145,879 | 245,779,958 | -0.97% |
| 2026-03-18 | 10.28 | 10.30 | 10.19 | 10.26 | 10.26 | qfq | 23,453,689 | 239,959,222 | -0.19% |
| 2026-03-17 | 10.27 | 10.43 | 10.27 | 10.28 | 10.28 | qfq | 36,080,693 | 373,478,013 | 0.10% |
| 2026-03-16 | 10.25 | 10.28 | 10.20 | 10.27 | 10.27 | qfq | 19,198,135 | 196,574,983 | 0.00% |
| 2026-03-13 | 10.30 | 10.37 | 10.26 | 10.27 | 10.27 | qfq | 20,104,398 | 207,264,515 | -0.58% |
| 2026-03-12 | 10.29 | 10.35 | 10.26 | 10.33 | 10.33 | qfq | 22,277,852 | 229,708,840 | 0.10% |
| 2026-03-11 | 10.30 | 10.34 | 10.27 | 10.32 | 10.32 | qfq | 18,428,954 | 189,895,118 | 0.29% |
| 2026-03-10 | 10.30 | 10.32 | 10.24 | 10.29 | 10.29 | qfq | 17,569,369 | 180,598,609 | 0.88% |
| 2026-03-09 | 10.19 | 10.24 | 10.14 | 10.20 | 10.20 | qfq | 25,116,141 | 255,826,322 | -1.26% |
| 2026-03-06 | 10.24 | 10.35 | 10.23 | 10.33 | 10.33 | qfq | 21,558,448 | 222,290,065 | 0.58% |
| 2026-03-05 | 10.32 | 10.34 | 10.23 | 10.27 | 10.27 | qfq | 20,435,453 | 210,152,319 | 0.20% |
| 2026-03-04 | 10.33 | 10.34 | 10.19 | 10.25 | 10.25 | qfq | 34,649,636 | 355,751,959 | -1.35% |
| 2026-03-03 | 10.56 | 10.63 | 10.38 | 10.39 | 10.39 | qfq | 39,103,983 | 411,513,326 | -1.61% |
| 2026-03-02 | 10.58 | 10.63 | 10.52 | 10.56 | 10.56 | qfq | 30,865,088 | 326,417,666 | -1.03% |
| 2026-02-27 | 10.60 | 10.68 | 10.58 | 10.67 | 10.67 | qfq | 24,042,795 | 255,525,859 | 0.57% |
| 2026-02-26 | 10.67 | 10.67 | 10.59 | 10.61 | 10.61 | qfq | 20,292,547 | 215,490,736 | -0.47% |
| 2026-02-25 | 10.58 | 10.71 | 10.57 | 10.66 | 10.66 | qfq | 29,845,106 | 318,352,564 | 0.76% |
| 2026-02-24 | 10.61 | 10.63 | 10.56 | 10.58 | 10.58 | qfq | 18,634,465 | 197,159,899 | 0.28% |
| 2026-02-13 | 10.64 | 10.67 | 10.55 | 10.55 | 10.55 | qfq | 22,211,772 | 235,724,040 | -0.75% |
| 2026-02-12 | 10.70 | 10.71 | 10.61 | 10.63 | 10.63 | qfq | 24,246,199 | 258,109,933 | -0.65% |
| 2026-02-11 | 10.71 | 10.73 | 10.68 | 10.70 | 10.70 | qfq | 18,343,127 | 196,330,204 | -0.09% |
| 2026-02-10 | 10.72 | 10.74 | 10.69 | 10.71 | 10.71 | qfq | 17,111,718 | 183,288,195 | -0.19% |
| 2026-02-09 | 10.70 | 10.75 | 10.69 | 10.73 | 10.73 | qfq | 21,889,892 | 234,544,128 | 0.66% |
| 2026-02-06 | 10.64 | 10.73 | 10.64 | 10.66 | 10.66 | qfq | 20,215,367 | 215,983,947 | -0.47% |
| 2026-02-05 | 10.68 | 10.79 | 10.64 | 10.71 | 10.71 | qfq | 32,317,777 | 346,132,905 | 0.19% |
| 2026-02-04 | 10.59 | 10.71 | 10.56 | 10.69 | 10.69 | qfq | 26,626,952 | 283,102,096 | 0.38% |
| 2026-02-03 | 10.67 | 10.70 | 10.58 | 10.65 | 10.58 | qfq | 31,213,642 | 331,917,353 | 0.19% |
| 2026-02-02 | 10.70 | 10.83 | 10.63 | 10.63 | 10.56 | qfq | 42,034,971 | 451,005,008 | -0.65% |
| 2026-01-30 | 10.86 | 10.89 | 10.70 | 10.70 | 10.63 | qfq | 45,150,121 | 486,263,377 | -1.92% |
| 2026-01-29 | 10.78 | 10.92 | 10.72 | 10.91 | 10.84 | qfq | 58,006,572 | 626,612,463 | 0.83% |
| 2026-01-28 | 10.78 | 10.88 | 10.78 | 10.82 | 10.75 | qfq | 45,213,102 | 489,498,408 | 0.28% |
| 2026-01-27 | 10.90 | 10.92 | 10.76 | 10.79 | 10.72 | qfq | 44,263,207 | 479,120,315 | -1.28% |
| 2026-01-26 | 10.87 | 11.03 | 10.82 | 10.93 | 10.86 | qfq | 68,106,826 | 743,826,308 | 0.46% |
| 2026-01-23 | 10.87 | 10.91 | 10.84 | 10.88 | 10.81 | qfq | 35,422,893 | 385,240,585 | 0.28% |
| 2026-01-22 | 10.84 | 10.91 | 10.84 | 10.85 | 10.78 | qfq | 26,054,785 | 283,027,193 | 0.18% |
| 2026-01-21 | 10.91 | 10.93 | 10.82 | 10.83 | 10.76 | qfq | 44,551,853 | 484,317,449 | -1.01% |
| 2026-01-20 | 10.90 | 10.95 | 10.87 | 10.94 | 10.87 | qfq | 28,903,840 | 315,393,207 | 0.37% |
| 2026-01-19 | 10.87 | 10.93 | 10.85 | 10.90 | 10.83 | qfq | 35,101,555 | 382,127,040 | -0.09% |
| 2026-01-16 | 11.05 | 11.07 | 10.90 | 10.91 | 10.84 | qfq | 35,915,946 | 393,605,683 | -0.73% |
| 2026-01-15 | 11.07 | 11.11 | 10.96 | 10.99 | 10.92 | qfq | 44,433,766 | 489,571,447 | -0.99% |
| 2026-01-14 | 11.11 | 11.31 | 11.06 | 11.10 | 11.03 | qfq | 79,163,451 | 885,822,518 | -0.09% |
| 2026-01-13 | 11.24 | 11.28 | 11.08 | 11.11 | 11.04 | qfq | 47,907,882 | 535,771,841 | -0.80% |
| 2026-01-12 | 11.07 | 11.21 | 11.03 | 11.20 | 11.13 | qfq | 61,591,789 | 685,050,583 | 1.36% |
| 2026-01-09 | 11.02 | 11.09 | 10.99 | 11.05 | 10.98 | qfq | 49,672,087 | 548,273,354 | 0.36% |
| 2026-01-08 | 11.07 | 11.10 | 10.99 | 11.01 | 10.94 | qfq | 46,135,718 | 508,807,415 | -0.99% |
| 2026-01-07 | 11.22 | 11.23 | 11.08 | 11.12 | 11.05 | qfq | 43,081,854 | 480,370,790 | -0.98% |
| 2026-01-06 | 11.00 | 11.26 | 10.98 | 11.23 | 11.16 | qfq | 77,701,762 | 867,536,169 | 2.37% |
| 2026-01-05 | 10.84 | 10.97 | 10.82 | 10.97 | 10.90 | qfq | 35,374,690 | 385,956,657 | 1.48% |
| 2025-12-31 | 10.87 | 10.92 | 10.81 | 10.81 | 10.74 | qfq | 30,292,950 | 328,904,473 | -0.37% |
| 2025-12-30 | 10.90 | 10.93 | 10.84 | 10.85 | 10.78 | qfq | 28,897,008 | 314,349,135 | -0.55% |
| 2025-12-29 | 10.96 | 11.01 | 10.91 | 10.91 | 10.84 | qfq | 22,274,824 | 243,894,405 | -0.73% |
| 2025-12-26 | 10.95 | 11.09 | 10.94 | 10.99 | 10.92 | qfq | 34,449,109 | 379,411,314 | 0.27% |
| 2025-12-25 | 10.93 | 10.97 | 10.86 | 10.96 | 10.89 | qfq | 19,070,658 | 208,674,507 | 0.46% |
| 2025-12-24 | 10.83 | 10.93 | 10.83 | 10.91 | 10.84 | qfq | 17,036,570 | 185,573,425 | 0.55% |
| 2025-12-23 | 10.95 | 10.96 | 10.83 | 10.85 | 10.78 | qfq | 22,773,629 | 248,037,575 | -0.82% |
| 2025-12-22 | 10.98 | 11.02 | 10.93 | 10.94 | 10.87 | qfq | 17,705,968 | 194,221,787 | -0.36% |
| 2025-12-19 | 10.91 | 11.01 | 10.90 | 10.98 | 10.91 | qfq | 21,864,319 | 239,930,748 | 0.55% |
| 2025-12-18 | 10.99 | 11.01 | 10.91 | 10.92 | 10.85 | qfq | 26,312,122 | 288,100,391 | -0.46% |
| 2025-12-17 | 10.86 | 11.06 | 10.76 | 10.97 | 10.90 | qfq | 31,558,408 | 344,049,076 | 0.92% |
| 2025-12-16 | 10.91 | 10.95 | 10.86 | 10.87 | 10.80 | qfq | 19,459,000 | 211,933,778 | -0.64% |
| 2025-12-15 | 10.93 | 11.05 | 10.89 | 10.94 | 10.87 | qfq | 20,063,295 | 220,003,055 | -0.27% |
| 2025-12-12 | 10.93 | 11.01 | 10.90 | 10.97 | 10.90 | qfq | 20,949,231 | 229,400,110 | 0.55% |
| 2025-12-11 | 11.07 | 11.07 | 10.89 | 10.91 | 10.84 | qfq | 21,390,459 | 234,704,930 | -1.62% |
| 2025-12-10 | 10.99 | 11.10 | 10.95 | 11.09 | 11.02 | qfq | 21,351,801 | 235,698,999 | 0.82% |
| 2025-12-09 | 11.05 | 11.07 | 10.97 | 11.00 | 10.93 | qfq | 27,703,376 | 305,111,615 | -0.90% |
| 2025-12-08 | 11.15 | 11.26 | 11.07 | 11.10 | 11.03 | qfq | 47,227,563 | 527,891,959 | 0.54% |
| 2025-12-05 | 10.84 | 11.11 | 10.80 | 11.04 | 10.97 | qfq | 36,423,373 | 399,582,938 | 2.03% |
| 2025-12-04 | 10.90 | 10.91 | 10.82 | 10.82 | 10.75 | qfq | 20,636,073 | 224,218,821 | -0.46% |
| 2025-12-03 | 10.96 | 11.00 | 10.84 | 10.87 | 10.80 | qfq | 18,158,506 | 198,024,304 | -0.73% |
| 2025-12-02 | 11.01 | 11.01 | 10.93 | 10.95 | 10.88 | qfq | 13,114,557 | 143,706,270 | -0.82% |
| 2025-12-01 | 10.91 | 11.05 | 10.91 | 11.04 | 10.97 | qfq | 19,304,882 | 212,514,353 | 0.82% |
| 2025-11-28 | 10.89 | 10.95 | 10.85 | 10.95 | 10.88 | qfq | 15,320,753 | 167,155,685 | 0.37% |
| 2025-11-27 | 10.91 | 10.99 | 10.90 | 10.91 | 10.84 | qfq | 16,529,094 | 180,883,661 | -0.18% |
| 2025-11-26 | 10.99 | 11.02 | 10.91 | 10.93 | 10.86 | qfq | 19,309,914 | 211,804,194 | -0.55% |
| 2025-11-25 | 11.04 | 11.08 | 10.99 | 10.99 | 10.92 | qfq | 23,469,799 | 258,863,822 | -0.27% |
| 2025-11-24 | 10.95 | 11.05 | 10.91 | 11.02 | 10.95 | qfq | 24,870,746 | 273,463,391 | 1.01% |
| 2025-11-21 | 11.14 | 11.25 | 10.91 | 10.91 | 10.84 | qfq | 48,363,263 | 534,327,075 | -3.19% |
| 2025-11-20 | 11.47 | 11.55 | 11.27 | 11.27 | 11.20 | qfq | 34,644,581 | 394,103,816 | 0.09% |
| 2025-11-19 | 11.33 | 11.37 | 11.25 | 11.26 | 11.19 | qfq | 22,070,073 | 249,416,271 | -0.62% |
| 2025-11-18 | 11.32 | 11.38 | 11.30 | 11.33 | 11.26 | qfq | 22,219,455 | 251,963,206 | -0.09% |
| 2025-11-17 | 11.37 | 11.39 | 11.30 | 11.34 | 11.27 | qfq | 25,049,916 | 283,986,000 | -0.44% |
| 2025-11-14 | 11.43 | 11.49 | 11.39 | 11.39 | 11.32 | qfq | 24,724,097 | 282,868,628 | -0.87% |
| 2025-11-13 | 11.42 | 11.50 | 11.41 | 11.49 | 11.41 | qfq | 26,711,975 | 306,094,888 | 0.44% |
| 2025-11-12 | 11.50 | 11.51 | 11.37 | 11.44 | 11.36 | qfq | 29,562,374 | 338,243,315 | -0.52% |
| 2025-11-11 | 11.60 | 11.63 | 11.48 | 11.50 | 11.42 | qfq | 29,485,967 | 339,866,541 | -0.78% |
| 2025-11-10 | 11.46 | 11.64 | 11.45 | 11.59 | 11.51 | qfq | 33,031,318 | 381,286,138 | 1.05% |
| 2025-11-07 | 11.51 | 11.53 | 11.46 | 11.47 | 11.39 | qfq | 23,982,277 | 275,604,936 | -0.86% |
| 2025-11-06 | 11.53 | 11.60 | 11.49 | 11.57 | 11.49 | qfq | 35,593,337 | 410,947,343 | 0.78% |
| 2025-11-05 | 11.45 | 11.55 | 11.41 | 11.48 | 11.40 | qfq | 24,716,367 | 284,316,122 | -0.35% |
| 2025-11-04 | 11.54 | 11.56 | 11.46 | 11.52 | 11.44 | qfq | 27,517,212 | 316,724,452 | -0.43% |
| 2025-11-03 | 11.56 | 11.62 | 11.44 | 11.57 | 11.49 | qfq | 35,366,893 | 407,464,851 | -0.43% |
| 2025-10-31 | 11.71 | 11.73 | 11.61 | 11.62 | 11.54 | qfq | 38,801,679 | 452,510,244 | -0.17% |
| 2025-10-30 | 11.80 | 11.81 | 11.64 | 11.64 | 11.56 | qfq | 44,276,803 | 518,973,246 | -1.52% |
| 2025-10-29 | 11.65 | 11.87 | 11.64 | 11.82 | 11.74 | qfq | 59,291,604 | 698,215,735 | 1.46% |
| 2025-10-28 | 11.71 | 11.76 | 11.64 | 11.65 | 11.57 | qfq | 33,544,243 | 391,886,452 | -0.60% |
| 2025-10-27 | 11.75 | 11.79 | 11.67 | 11.72 | 11.64 | qfq | 61,010,149 | 715,534,573 | 0.86% |
| 2025-10-24 | 11.47 | 11.63 | 11.45 | 11.62 | 11.54 | qfq | 38,647,720 | 445,792,205 | 1.31% |
| 2025-10-23 | 11.38 | 11.48 | 11.28 | 11.47 | 11.39 | qfq | 30,236,942 | 344,247,886 | 0.70% |
| 2025-10-22 | 11.44 | 11.45 | 11.37 | 11.39 | 11.32 | qfq | 24,003,731 | 273,649,259 | -0.78% |
| 2025-10-21 | 11.40 | 11.58 | 11.39 | 11.48 | 11.40 | qfq | 35,393,541 | 406,476,535 | 0.88% |
| 2025-10-20 | 11.47 | 11.49 | 11.35 | 11.38 | 11.31 | qfq | 29,963,950 | 341,974,138 | 0.18% |
| 2025-10-17 | 11.64 | 11.71 | 11.36 | 11.36 | 11.29 | qfq | 47,059,702 | 542,075,548 | -2.49% |
| 2025-10-16 | 11.69 | 11.72 | 11.60 | 11.65 | 11.57 | qfq | 39,991,199 | 466,146,106 | -0.34% |
| 2025-10-15 | 11.61 | 11.69 | 11.50 | 11.69 | 11.61 | qfq | 45,337,036 | 526,211,460 | 1.04% |
| 2025-10-14 | 11.54 | 11.70 | 11.54 | 11.57 | 11.49 | qfq | 51,334,432 | 596,209,374 | 0.26% |
| 2025-10-13 | 11.40 | 11.57 | 11.35 | 11.54 | 11.46 | qfq | 46,234,846 | 530,713,763 | -1.03% |
| 2025-10-10 | 11.59 | 11.77 | 11.55 | 11.66 | 11.58 | qfq | 54,511,682 | 637,229,708 | 0.26% |
| 2025-10-09 | 11.52 | 11.64 | 11.41 | 11.63 | 11.55 | qfq | 62,474,106 | 721,853,554 | 0.87% |
| 2025-09-30 | 11.61 | 11.67 | 11.51 | 11.53 | 11.45 | qfq | 50,160,490 | 579,909,136 | -1.11% |
| 2025-09-29 | 11.26 | 11.82 | 11.25 | 11.66 | 11.58 | qfq | 95,282,051 | 1,102,329,281 | 3.46% |
| 2025-09-26 | 11.28 | 11.40 | 11.26 | 11.27 | 11.20 | qfq | 27,412,999 | 310,337,262 | -0.35% |
| 2025-09-25 | 11.36 | 11.41 | 11.28 | 11.31 | 11.24 | qfq | 25,925,445 | 294,175,044 | -0.44% |
| 2025-09-24 | 11.23 | 11.43 | 11.23 | 11.36 | 11.29 | qfq | 34,405,035 | 389,287,929 | 0.80% |
| 2025-09-23 | 11.39 | 11.43 | 11.13 | 11.27 | 11.20 | qfq | 45,691,851 | 513,579,517 | -1.57% |
| 2025-09-22 | 11.44 | 11.48 | 11.36 | 11.45 | 11.37 | qfq | 30,747,378 | 351,429,543 | 0.09% |
| 2025-09-19 | 11.53 | 11.57 | 11.42 | 11.44 | 11.36 | qfq | 33,614,001 | 385,808,799 | -0.87% |
| 2025-09-18 | 11.79 | 11.80 | 11.48 | 11.54 | 11.46 | qfq | 74,224,495 | 865,124,192 | -2.53% |
| 2025-09-17 | 11.76 | 11.91 | 11.72 | 11.84 | 11.76 | qfq | 56,585,698 | 668,546,979 | 0.59% |
| 2025-09-16 | 11.74 | 11.82 | 11.62 | 11.77 | 11.69 | qfq | 46,205,240 | 541,478,805 | 0.43% |
| 2025-09-15 | 11.76 | 11.82 | 11.68 | 11.72 | 11.64 | qfq | 30,150,743 | 354,409,740 | -0.34% |
| 2025-09-12 | 11.82 | 11.89 | 11.73 | 11.76 | 11.68 | qfq | 46,333,369 | 546,916,228 | -1.09% |
| 2025-09-11 | 11.55 | 11.93 | 11.52 | 11.89 | 11.81 | qfq | 69,469,713 | 816,793,261 | 2.50% |
| 2025-09-10 | 11.64 | 11.70 | 11.56 | 11.60 | 11.52 | qfq | 37,863,144 | 440,118,337 | -0.68% |
| 2025-09-09 | 11.66 | 11.77 | 11.62 | 11.68 | 11.60 | qfq | 44,014,789 | 514,404,596 | 0.00% |
| 2025-09-08 | 11.57 | 11.71 | 11.54 | 11.68 | 11.60 | qfq | 43,738,319 | 509,288,131 | 0.34% |
| 2025-09-05 | 11.60 | 11.67 | 11.48 | 11.64 | 11.56 | qfq | 48,835,837 | 565,289,665 | 0.61% |
| 2025-09-04 | 11.55 | 11.67 | 11.43 | 11.57 | 11.49 | qfq | 57,388,971 | 663,231,798 | 0.17% |
| 2025-09-03 | 11.97 | 11.99 | 11.46 | 11.55 | 11.47 | qfq | 73,292,066 | 857,624,440 | -3.02% |
| 2025-09-02 | 12.01 | 12.08 | 11.81 | 11.91 | 11.83 | qfq | 74,880,585 | 892,241,199 | -0.92% |
| 2025-09-01 | 12.15 | 12.19 | 11.95 | 12.02 | 11.94 | qfq | 61,857,108 | 744,141,408 | -0.50% |
| 2025-08-29 | 12.18 | 12.23 | 12.01 | 12.08 | 12.00 | qfq | 78,918,621 | 957,354,572 | -0.66% |
| 2025-08-28 | 11.95 | 12.17 | 11.85 | 12.16 | 12.08 | qfq | 93,107,635 | 1,120,884,553 | 1.25% |
| 2025-08-27 | 12.30 | 12.46 | 12.01 | 12.01 | 11.93 | qfq | 122,789,575 | 1,507,480,390 | -2.75% |
| 2025-08-26 | 12.44 | 12.48 | 12.30 | 12.35 | 12.27 | qfq | 87,810,961 | 1,087,103,672 | -1.20% |
| 2025-08-25 | 12.56 | 12.68 | 12.31 | 12.50 | 12.42 | qfq | 161,331,586 | 2,015,438,021 | 0.89% |
| 2025-08-22 | 12.01 | 12.45 | 12.01 | 12.39 | 12.31 | qfq | 137,830,207 | 1,687,695,619 | 2.91% |
| 2025-08-21 | 12.19 | 12.27 | 11.96 | 12.04 | 11.96 | qfq | 73,952,566 | 895,686,786 | -0.99% |
| 2025-08-20 | 11.97 | 12.16 | 11.85 | 12.16 | 12.08 | qfq | 91,035,445 | 1,094,647,481 | 1.59% |
| 2025-08-19 | 12.12 | 12.18 | 11.95 | 11.97 | 11.89 | qfq | 86,612,516 | 1,042,186,775 | -2.13% |
| 2025-08-18 | 12.30 | 12.40 | 12.04 | 12.23 | 12.05 | qfq | 162,201,229 | 1,986,352,122 | 0.82% |
| 2025-08-15 | 11.82 | 12.29 | 11.81 | 12.13 | 11.95 | qfq | 184,069,448 | 2,229,270,910 | 2.36% |
| 2025-08-14 | 11.68 | 12.26 | 11.68 | 11.85 | 11.68 | qfq | 169,288,255 | 2,026,100,969 | 1.28% |
| 2025-08-13 | 11.55 | 11.84 | 11.48 | 11.70 | 11.53 | qfq | 112,220,545 | 1,310,998,933 | 1.65% |
| 2025-08-12 | 11.50 | 11.54 | 11.43 | 11.51 | 11.34 | qfq | 40,968,612 | 470,722,143 | 0.26% |
| 2025-08-11 | 11.40 | 11.55 | 11.38 | 11.48 | 11.31 | qfq | 50,041,137 | 574,749,105 | 0.88% |
| 2025-08-08 | 11.45 | 11.46 | 11.30 | 11.38 | 11.21 | qfq | 34,875,107 | 397,271,329 | -0.70% |
| 2025-08-07 | 11.47 | 11.56 | 11.40 | 11.46 | 11.29 | qfq | 46,894,411 | 538,272,054 | -0.09% |
| 2025-08-06 | 11.45 | 11.51 | 11.41 | 11.47 | 11.30 | qfq | 33,678,203 | 385,811,609 | 0.09% |
| 2025-08-05 | 11.35 | 11.47 | 11.35 | 11.46 | 11.29 | qfq | 41,912,368 | 478,336,594 | 1.06% |
| 2025-08-04 | 11.26 | 11.35 | 11.26 | 11.34 | 11.17 | qfq | 37,898,208 | 428,010,157 | 0.00% |
| 2025-08-01 | 11.36 | 11.46 | 11.31 | 11.34 | 11.17 | qfq | 45,770,370 | 520,702,118 | -0.26% |
| 2025-07-31 | 11.61 | 11.69 | 11.32 | 11.37 | 11.20 | qfq | 73,482,182 | 844,743,461 | -2.49% |
| 2025-07-30 | 11.74 | 11.78 | 11.56 | 11.66 | 11.49 | qfq | 61,056,709 | 713,318,261 | -0.85% |
| 2025-07-29 | 11.66 | 11.78 | 11.50 | 11.76 | 11.59 | qfq | 71,427,562 | 831,028,111 | 0.26% |
| 2025-07-28 | 11.70 | 11.94 | 11.63 | 11.73 | 11.56 | qfq | 86,276,215 | 1,017,059,579 | 0.60% |
| 2025-07-25 | 11.67 | 11.83 | 11.61 | 11.66 | 11.49 | qfq | 107,051,617 | 1,254,106,190 | 0.60% |
| 2025-07-24 | 11.28 | 11.59 | 11.28 | 11.59 | 11.42 | qfq | 105,200,103 | 1,210,612,838 | 2.48% |
| 2025-07-23 | 11.38 | 11.53 | 11.31 | 11.31 | 11.14 | qfq | 98,308,002 | 1,121,239,096 | -0.09% |
| 2025-07-22 | 11.34 | 11.37 | 11.19 | 11.32 | 11.15 | qfq | 49,993,974 | 563,646,545 | -0.18% |
| 2025-07-21 | 11.18 | 11.37 | 11.16 | 11.34 | 11.17 | qfq | 57,916,558 | 654,875,318 | 1.43% |
| 2025-07-18 | 11.21 | 11.25 | 11.15 | 11.18 | 11.02 | qfq | 37,932,047 | 424,723,012 | -0.18% |
| 2025-07-17 | 11.15 | 11.22 | 11.11 | 11.20 | 11.04 | qfq | 36,721,876 | 410,073,402 | 0.45% |
| 2025-07-16 | 11.15 | 11.22 | 11.07 | 11.15 | 10.99 | qfq | 35,916,656 | 400,205,039 | 0.09% |
| 2025-07-15 | 11.22 | 11.29 | 11.08 | 11.14 | 10.98 | qfq | 51,584,482 | 575,592,075 | -0.54% |
| 2025-07-14 | 11.39 | 11.40 | 11.20 | 11.20 | 11.04 | qfq | 56,505,475 | 636,425,570 | -1.15% |
| 2025-07-11 | 11.17 | 11.53 | 11.11 | 11.33 | 11.16 | qfq | 138,402,967 | 1,572,372,392 | 1.89% |
| 2025-07-10 | 10.91 | 11.20 | 10.90 | 11.12 | 10.96 | qfq | 79,730,195 | 885,593,346 | 1.83% |
| 2025-07-09 | 10.97 | 11.03 | 10.90 | 10.92 | 10.76 | qfq | 40,637,837 | 445,680,362 | -0.36% |
| 2025-07-08 | 10.81 | 10.98 | 10.80 | 10.96 | 10.80 | qfq | 41,010,170 | 447,705,565 | 1.20% |
| 2025-07-07 | 10.79 | 10.86 | 10.77 | 10.83 | 10.67 | qfq | 22,947,553 | 248,351,296 | 0.19% |
| 2025-07-04 | 10.84 | 10.98 | 10.75 | 10.81 | 10.65 | qfq | 46,555,258 | 505,313,562 | -0.37% |
| 2025-07-03 | 10.83 | 10.90 | 10.81 | 10.85 | 10.69 | qfq | 28,701,800 | 311,560,656 | 0.28% |
| 2025-07-02 | 10.86 | 10.89 | 10.80 | 10.82 | 10.66 | qfq | 24,437,639 | 264,868,044 | -0.37% |
| 2025-07-01 | 10.92 | 10.94 | 10.80 | 10.86 | 10.70 | qfq | 30,472,907 | 330,533,266 | -0.46% |
| 2025-06-30 | 10.97 | 11.00 | 10.85 | 10.91 | 10.75 | qfq | 39,532,258 | 431,124,920 | -0.27% |
| 2025-06-27 | 10.98 | 11.21 | 10.91 | 10.94 | 10.78 | qfq | 77,214,211 | 853,816,730 | -0.09% |
| 2025-06-26 | 11.10 | 11.12 | 10.94 | 10.95 | 10.79 | qfq | 70,247,561 | 773,184,361 | -1.35% |
| 2025-06-25 | 10.78 | 11.15 | 10.74 | 11.10 | 10.94 | qfq | 122,287,660 | 1,340,532,989 | 3.45% |
| 2025-06-24 | 10.52 | 10.78 | 10.51 | 10.73 | 10.57 | qfq | 54,853,120 | 586,391,091 | 2.39% |
| 2025-06-23 | 10.33 | 10.51 | 10.30 | 10.48 | 10.33 | qfq | 23,687,536 | 246,955,902 | 0.96% |
| 2025-06-20 | 10.44 | 10.50 | 10.36 | 10.38 | 10.23 | qfq | 23,606,917 | 245,964,076 | -0.57% |
| 2025-06-19 | 10.60 | 10.62 | 10.41 | 10.44 | 10.29 | qfq | 32,741,304 | 343,354,008 | -1.51% |
| 2025-06-18 | 10.71 | 10.72 | 10.55 | 10.60 | 10.44 | qfq | 28,428,130 | 301,841,076 | -1.30% |
| 2025-06-17 | 10.72 | 10.74 | 10.66 | 10.74 | 10.58 | qfq | 21,257,945 | 227,512,707 | 0.28% |
| 2025-06-16 | 10.59 | 10.73 | 10.57 | 10.71 | 10.55 | qfq | 26,422,846 | 281,543,818 | 0.94% |
| 2025-06-13 | 10.71 | 10.73 | 10.59 | 10.61 | 10.45 | qfq | 30,785,325 | 327,445,490 | -1.30% |
| 2025-06-12 | 10.72 | 10.82 | 10.71 | 10.75 | 10.59 | qfq | 28,937,447 | 311,485,188 | 0.00% |
| 2025-06-11 | 10.63 | 10.88 | 10.63 | 10.75 | 10.59 | qfq | 48,691,972 | 524,569,409 | 1.32% |
| 2025-06-10 | 10.78 | 10.78 | 10.55 | 10.61 | 10.45 | qfq | 33,740,794 | 359,654,863 | -1.58% |
| 2025-06-09 | 10.68 | 10.83 | 10.68 | 10.78 | 10.62 | qfq | 36,943,472 | 398,233,822 | 1.32% |
| 2025-06-06 | 10.75 | 10.76 | 10.62 | 10.64 | 10.48 | qfq | 22,195,337 | 236,899,457 | -0.93% |
| 2025-06-05 | 10.63 | 10.77 | 10.62 | 10.74 | 10.58 | qfq | 34,383,109 | 367,283,103 | 0.94% |
| 2025-06-04 | 10.53 | 10.68 | 10.50 | 10.64 | 10.48 | qfq | 35,755,050 | 379,653,723 | 1.14% |
| 2025-06-03 | 10.41 | 10.56 | 10.38 | 10.52 | 10.37 | qfq | 25,190,111 | 264,158,350 | 0.77% |
| 2025-05-30 | 10.48 | 10.49 | 10.42 | 10.44 | 10.29 | qfq | 19,367,142 | 202,464,160 | -0.67% |
| 2025-05-29 | 10.41 | 10.53 | 10.40 | 10.51 | 10.36 | qfq | 24,059,778 | 252,298,555 | 0.96% |
| 2025-05-28 | 10.49 | 10.49 | 10.41 | 10.41 | 10.26 | qfq | 16,563,583 | 172,982,441 | -0.48% |
| 2025-05-27 | 10.52 | 10.52 | 10.43 | 10.46 | 10.31 | qfq | 18,931,053 | 198,288,314 | -0.48% |
| 2025-05-26 | 10.49 | 10.53 | 10.45 | 10.51 | 10.36 | qfq | 18,797,313 | 197,266,270 | 0.19% |
| 2025-05-23 | 10.64 | 10.69 | 10.49 | 10.49 | 10.34 | qfq | 29,733,190 | 314,732,273 | -1.41% |
| 2025-05-22 | 10.72 | 10.72 | 10.62 | 10.64 | 10.48 | qfq | 23,657,446 | 252,188,404 | -0.84% |
| 2025-05-21 | 10.74 | 10.76 | 10.71 | 10.73 | 10.57 | qfq | 20,071,308 | 215,437,142 | -0.09% |
| 2025-05-20 | 10.77 | 10.79 | 10.71 | 10.74 | 10.58 | qfq | 24,222,062 | 260,209,686 | 0.00% |
| 2025-05-19 | 10.79 | 10.79 | 10.70 | 10.74 | 10.58 | qfq | 22,387,113 | 240,481,363 | -0.19% |
| 2025-05-16 | 10.80 | 10.85 | 10.70 | 10.76 | 10.60 | qfq | 31,565,720 | 339,135,780 | -0.55% |
| 2025-05-15 | 10.96 | 11.05 | 10.81 | 10.82 | 10.66 | qfq | 39,194,944 | 426,592,844 | -1.81% |
| 2025-05-14 | 10.72 | 11.17 | 10.68 | 11.02 | 10.86 | qfq | 84,960,430 | 930,696,625 | 2.61% |
| 2025-05-13 | 10.89 | 10.91 | 10.73 | 10.74 | 10.58 | qfq | 27,755,086 | 299,626,475 | -0.46% |
| 2025-05-12 | 10.66 | 10.83 | 10.61 | 10.79 | 10.63 | qfq | 41,052,433 | 440,458,564 | 1.98% |
| 2025-05-09 | 10.73 | 10.74 | 10.58 | 10.58 | 10.42 | qfq | 30,641,491 | 325,609,380 | -1.58% |
| 2025-05-08 | 10.74 | 10.81 | 10.71 | 10.75 | 10.59 | qfq | 28,628,236 | 307,948,134 | -0.09% |
| 2025-05-07 | 10.98 | 11.04 | 10.70 | 10.76 | 10.60 | qfq | 56,997,057 | 618,593,289 | 0.65% |
| 2025-05-06 | 10.55 | 10.70 | 10.53 | 10.69 | 10.53 | qfq | 43,378,037 | 461,477,977 | 1.91% |
| 2025-04-30 | 10.50 | 10.58 | 10.48 | 10.49 | 10.34 | qfq | 27,906,973 | 293,522,660 | 0.29% |
| 2025-04-29 | 10.50 | 10.54 | 10.43 | 10.46 | 10.31 | qfq | 20,749,461 | 217,584,830 | -0.19% |
| 2025-04-28 | 10.59 | 10.60 | 10.46 | 10.48 | 10.33 | qfq | 26,369,830 | 276,988,789 | -1.32% |
| 2025-04-25 | 10.56 | 10.68 | 10.55 | 10.62 | 10.46 | qfq | 30,974,218 | 328,978,617 | 0.85% |
| 2025-04-24 | 10.65 | 10.66 | 10.51 | 10.53 | 10.38 | qfq | 25,992,602 | 274,992,863 | -1.03% |
| 2025-04-23 | 10.68 | 10.72 | 10.62 | 10.64 | 10.48 | qfq | 27,119,421 | 288,932,154 | 0.00% |
| 2025-04-22 | 10.63 | 10.69 | 10.61 | 10.64 | 10.48 | qfq | 26,925,146 | 286,618,866 | -0.19% |
| 2025-04-21 | 10.61 | 10.67 | 10.56 | 10.66 | 10.50 | qfq | 26,427,014 | 281,214,196 | 0.28% |
| 2025-04-18 | 10.54 | 10.65 | 10.52 | 10.63 | 10.47 | qfq | 27,607,238 | 292,382,044 | 0.47% |
| 2025-04-17 | 10.49 | 10.61 | 10.46 | 10.58 | 10.42 | qfq | 30,353,858 | 320,395,849 | 0.28% |
| 2025-04-16 | 10.58 | 10.58 | 10.39 | 10.55 | 10.39 | qfq | 35,856,949 | 375,712,115 | -0.38% |
| 2025-04-15 | 10.63 | 10.64 | 10.53 | 10.59 | 10.43 | qfq | 26,575,809 | 280,768,192 | -0.47% |
| 2025-04-14 | 10.69 | 10.70 | 10.61 | 10.64 | 10.48 | qfq | 35,515,645 | 378,282,507 | 0.38% |
| 2025-04-11 | 10.62 | 10.70 | 10.51 | 10.60 | 10.44 | qfq | 47,355,051 | 502,241,471 | -0.38% |
| 2025-04-10 | 10.65 | 10.79 | 10.53 | 10.64 | 10.48 | qfq | 72,610,195 | 775,371,219 | 1.14% |
| 2025-04-09 | 10.25 | 10.55 | 10.02 | 10.52 | 10.37 | qfq | 89,527,668 | 925,819,010 | 1.74% |
| 2025-04-08 | 10.42 | 10.48 | 10.19 | 10.34 | 10.19 | qfq | 68,396,053 | 706,224,827 | 0.68% |
| 2025-04-07 | 10.86 | 10.98 | 10.27 | 10.27 | 10.12 | qfq | 98,681,680 | 1,035,264,699 | -9.99% |
| 2025-04-03 | 11.35 | 11.49 | 11.31 | 11.41 | 11.24 | qfq | 32,343,481 | 369,176,675 | -0.17% |
| 2025-04-02 | 11.42 | 11.48 | 11.39 | 11.43 | 11.26 | qfq | 26,111,847 | 298,612,336 | 0.09% |
| 2025-04-01 | 11.41 | 11.50 | 11.36 | 11.42 | 11.25 | qfq | 35,816,789 | 408,789,335 | 0.44% |
| 2025-03-31 | 11.61 | 11.68 | 11.37 | 11.37 | 11.20 | qfq | 65,878,367 | 757,163,198 | -3.07% |
| 2025-03-28 | 11.65 | 11.79 | 11.64 | 11.73 | 11.56 | qfq | 50,784,058 | 594,609,865 | 0.51% |
| 2025-03-27 | 11.71 | 11.80 | 11.60 | 11.67 | 11.50 | qfq | 47,284,012 | 553,013,799 | -0.34% |
| 2025-03-26 | 11.75 | 11.87 | 11.67 | 11.71 | 11.54 | qfq | 57,497,030 | 674,644,414 | -0.85% |
| 2025-03-25 | 11.63 | 11.95 | 11.56 | 11.81 | 11.64 | qfq | 91,568,338 | 1,079,196,631 | 1.37% |
| 2025-03-24 | 11.57 | 11.75 | 11.48 | 11.65 | 11.48 | qfq | 63,556,380 | 739,247,948 | 1.13% |
| 2025-03-21 | 11.65 | 11.80 | 11.50 | 11.52 | 11.35 | qfq | 59,784,444 | 695,685,495 | -1.03% |
| 2025-03-20 | 11.69 | 11.72 | 11.63 | 11.64 | 11.47 | qfq | 32,844,097 | 383,414,070 | -0.77% |
| 2025-03-19 | 11.69 | 11.86 | 11.64 | 11.73 | 11.56 | qfq | 53,860,835 | 632,272,895 | 0.43% |
| 2025-03-18 | 11.71 | 11.75 | 11.65 | 11.68 | 11.51 | qfq | 32,567,981 | 380,621,119 | -0.09% |
| 2025-03-17 | 11.80 | 11.80 | 11.67 | 11.69 | 11.52 | qfq | 46,603,131 | 545,284,350 | -0.60% |
| 2025-03-14 | 11.47 | 11.82 | 11.45 | 11.76 | 11.59 | qfq | 102,176,754 | 1,194,590,725 | 2.71% |
| 2025-03-13 | 11.52 | 11.63 | 11.38 | 11.45 | 11.28 | qfq | 45,811,677 | 526,042,482 | -1.04% |
| 2025-03-12 | 11.53 | 11.68 | 11.48 | 11.57 | 11.40 | qfq | 58,211,449 | 674,351,512 | 0.61% |
| 2025-03-11 | 11.37 | 11.50 | 11.33 | 11.50 | 11.33 | qfq | 36,189,501 | 413,430,743 | 0.26% |
| 2025-03-10 | 11.53 | 11.57 | 11.41 | 11.47 | 11.30 | qfq | 42,829,253 | 491,201,126 | -0.78% |
| 2025-03-07 | 11.74 | 11.74 | 11.53 | 11.56 | 11.39 | qfq | 55,199,672 | 641,238,525 | -1.78% |
| 2025-03-06 | 11.59 | 11.81 | 11.58 | 11.77 | 11.60 | qfq | 79,340,639 | 930,329,294 | 2.08% |
| 2025-03-05 | 11.57 | 11.58 | 11.44 | 11.53 | 11.36 | qfq | 39,838,321 | 458,584,416 | -0.26% |
| 2025-03-04 | 11.50 | 11.61 | 11.46 | 11.56 | 11.39 | qfq | 36,764,158 | 424,645,932 | 0.17% |
| 2025-03-03 | 11.60 | 11.67 | 11.48 | 11.54 | 11.37 | qfq | 44,698,770 | 517,676,882 | -0.09% |
| 2025-02-28 | 11.89 | 12.05 | 11.51 | 11.55 | 11.38 | qfq | 82,810,655 | 973,874,809 | -3.35% |
| 2025-02-27 | 11.88 | 12.02 | 11.74 | 11.95 | 11.77 | qfq | 80,809,512 | 960,743,370 | 0.08% |
| 2025-02-26 | 11.69 | 11.95 | 11.67 | 11.94 | 11.76 | qfq | 77,303,125 | 912,667,057 | 2.23% |
| 2025-02-25 | 11.77 | 11.81 | 11.65 | 11.68 | 11.51 | qfq | 58,772,313 | 689,556,285 | -1.77% |
| 2025-02-24 | 11.93 | 11.98 | 11.81 | 11.89 | 11.72 | qfq | 65,377,412 | 778,647,022 | -0.92% |
| 2025-02-21 | 11.81 | 12.03 | 11.68 | 12.00 | 11.82 | qfq | 103,430,723 | 1,229,719,937 | 1.95% |
| 2025-02-20 | 11.77 | 11.84 | 11.71 | 11.77 | 11.60 | qfq | 50,266,148 | 591,511,871 | -0.59% |
| 2025-02-19 | 11.72 | 11.90 | 11.68 | 11.84 | 11.67 | qfq | 78,667,562 | 927,598,811 | 1.02% |
| 2025-02-18 | 11.90 | 12.24 | 11.67 | 11.72 | 11.55 | qfq | 131,675,093 | 1,579,801,658 | -1.68% |
| 2025-02-17 | 11.98 | 12.09 | 11.87 | 11.92 | 11.74 | qfq | 84,298,731 | 1,008,627,425 | 0.59% |
| 2025-02-14 | 11.76 | 11.91 | 11.74 | 11.85 | 11.68 | qfq | 54,579,015 | 645,527,158 | 0.42% |
| 2025-02-13 | 11.89 | 12.04 | 11.78 | 11.80 | 11.63 | qfq | 74,606,818 | 885,559,483 | -0.92% |
| 2025-02-12 | 11.69 | 11.91 | 11.67 | 11.91 | 11.73 | qfq | 62,207,571 | 732,849,640 | 1.88% |
| 2025-02-11 | 11.81 | 11.82 | 11.61 | 11.69 | 11.52 | qfq | 51,213,584 | 597,898,677 | -1.02% |
| 2025-02-10 | 11.78 | 11.88 | 11.74 | 11.81 | 11.64 | qfq | 49,240,224 | 581,065,594 | 0.00% |
| 2025-02-07 | 11.60 | 11.96 | 11.58 | 11.81 | 11.64 | qfq | 91,820,113 | 1,081,882,559 | 1.64% |
| 2025-02-06 | 11.42 | 11.63 | 11.40 | 11.62 | 11.45 | qfq | 44,211,835 | 510,406,511 | 1.48% |
| 2025-02-05 | 11.40 | 11.52 | 11.31 | 11.45 | 11.28 | qfq | 38,578,153 | 441,021,507 | 1.42% |
| 2025-01-27 | 11.55 | 11.60 | 11.29 | 11.29 | 11.12 | qfq | 44,190,932 | 505,366,625 | -2.25% |
| 2025-01-24 | 11.40 | 11.59 | 11.40 | 11.55 | 11.38 | qfq | 42,172,994 | 485,593,823 | 0.87% |
| 2025-01-23 | 11.65 | 11.82 | 11.45 | 11.45 | 11.28 | qfq | 74,940,734 | 871,994,717 | -0.09% |
| 2025-01-22 | 11.41 | 11.49 | 11.37 | 11.46 | 11.29 | qfq | 31,661,475 | 361,322,108 | 0.17% |
| 2025-01-21 | 11.50 | 11.52 | 11.36 | 11.44 | 11.27 | qfq | 29,154,488 | 333,554,549 | -0.44% |
| 2025-01-20 | 11.59 | 11.65 | 11.47 | 11.49 | 11.27 | qfq | 39,508,597 | 456,317,348 | 0.09% |
| 2025-01-17 | 11.46 | 11.56 | 11.45 | 11.48 | 11.26 | qfq | 33,224,062 | 381,984,640 | -0.17% |
| 2025-01-16 | 11.57 | 11.70 | 11.42 | 11.50 | 11.28 | qfq | 46,301,283 | 534,603,478 | -0.09% |
| 2025-01-15 | 11.60 | 11.62 | 11.47 | 11.51 | 11.29 | qfq | 42,745,194 | 492,936,813 | -1.37% |
| 2025-01-14 | 11.28 | 11.67 | 11.25 | 11.67 | 11.45 | qfq | 80,135,989 | 920,911,018 | 3.83% |
| 2025-01-13 | 11.10 | 11.26 | 11.08 | 11.24 | 11.03 | qfq | 35,746,101 | 399,646,844 | 0.36% |
| 2025-01-10 | 11.44 | 11.48 | 11.20 | 11.20 | 10.99 | qfq | 40,380,511 | 457,878,570 | -1.50% |
| 2025-01-09 | 11.35 | 11.49 | 11.32 | 11.37 | 11.15 | qfq | 37,905,667 | 432,966,243 | -0.35% |
| 2025-01-08 | 11.47 | 11.51 | 11.15 | 11.41 | 11.19 | qfq | 62,712,133 | 710,098,505 | -0.87% |
| 2025-01-07 | 11.44 | 11.53 | 11.32 | 11.51 | 11.29 | qfq | 43,813,373 | 501,046,248 | 0.70% |
| 2025-01-06 | 11.39 | 11.47 | 11.30 | 11.43 | 11.21 | qfq | 43,482,239 | 494,990,422 | 0.35% |
| 2025-01-03 | 11.69 | 11.74 | 11.34 | 11.39 | 11.17 | qfq | 66,313,603 | 763,959,718 | -2.48% |
| 2025-01-02 | 12.22 | 12.24 | 11.57 | 11.68 | 11.46 | qfq | 96,025,229 | 1,143,042,495 | -4.58% |
| 2024-12-31 | 12.85 | 12.87 | 12.24 | 12.24 | 12.01 | qfq | 91,405,271 | 1,146,005,704 | -4.67% |
| 2024-12-30 | 12.73 | 12.85 | 12.69 | 12.84 | 12.60 | qfq | 65,733,191 | 839,193,069 | 1.18% |
| 2024-12-27 | 12.59 | 12.88 | 12.57 | 12.69 | 12.45 | qfq | 79,792,514 | 1,014,537,455 | 0.87% |
| 2024-12-26 | 12.52 | 12.62 | 12.49 | 12.58 | 12.34 | qfq | 40,525,745 | 509,179,139 | 0.32% |
| 2024-12-25 | 12.68 | 12.70 | 12.42 | 12.54 | 12.30 | qfq | 53,481,415 | 670,864,762 | -0.95% |
| 2024-12-24 | 12.43 | 12.68 | 12.40 | 12.66 | 12.42 | qfq | 72,228,872 | 907,741,729 | 2.01% |
| 2024-12-23 | 12.59 | 12.83 | 12.41 | 12.41 | 12.17 | qfq | 70,612,190 | 891,129,892 | -1.35% |
| 2024-12-20 | 12.52 | 12.67 | 12.52 | 12.58 | 12.34 | qfq | 60,762,050 | 765,845,377 | 0.32% |
| 2024-12-19 | 12.62 | 12.67 | 12.45 | 12.54 | 12.30 | qfq | 85,005,314 | 1,067,031,724 | -1.95% |
| 2024-12-18 | 12.92 | 12.95 | 12.70 | 12.79 | 12.55 | qfq | 79,226,758 | 1,011,538,182 | -0.85% |
| 2024-12-17 | 12.76 | 13.05 | 12.76 | 12.90 | 12.66 | qfq | 135,490,442 | 1,751,795,418 | 0.55% |
| 2024-12-16 | 12.70 | 12.98 | 12.59 | 12.83 | 12.59 | qfq | 94,787,790 | 1,212,027,900 | 0.86% |
| 2024-12-13 | 12.89 | 12.90 | 12.68 | 12.72 | 12.48 | qfq | 95,256,164 | 1,217,253,421 | -2.00% |
| 2024-12-12 | 12.82 | 13.10 | 12.76 | 12.98 | 12.73 | qfq | 106,739,954 | 1,378,366,108 | 1.25% |
| 2024-12-11 | 12.78 | 12.89 | 12.73 | 12.82 | 12.58 | qfq | 79,577,893 | 1,019,820,702 | -0.16% |
| 2024-12-10 | 13.24 | 13.30 | 12.79 | 12.84 | 12.60 | qfq | 170,671,351 | 2,229,346,891 | 0.78% |
| 2024-12-09 | 12.90 | 12.94 | 12.63 | 12.74 | 12.50 | qfq | 86,753,247 | 1,109,367,901 | -1.47% |
| 2024-12-06 | 12.81 | 13.06 | 12.70 | 12.93 | 12.68 | qfq | 128,726,185 | 1,661,194,923 | 0.47% |
| 2024-12-05 | 12.74 | 13.00 | 12.73 | 12.87 | 12.63 | qfq | 113,366,334 | 1,458,200,892 | 0.63% |
| 2024-12-04 | 13.00 | 13.45 | 12.76 | 12.79 | 12.55 | qfq | 240,356,924 | 3,163,252,774 | -1.24% |
| 2024-12-03 | 12.78 | 13.09 | 12.58 | 12.95 | 12.70 | qfq | 128,348,459 | 1,642,275,016 | 1.41% |
| 2024-12-02 | 12.55 | 12.85 | 12.53 | 12.77 | 12.53 | qfq | 129,299,110 | 1,646,206,995 | 0.63% |
| 2024-11-29 | 12.30 | 12.97 | 12.27 | 12.69 | 12.45 | qfq | 201,479,138 | 2,549,375,084 | 3.76% |
| 2024-11-28 | 12.35 | 12.40 | 12.20 | 12.23 | 12.00 | qfq | 67,666,596 | 831,529,241 | -0.89% |
| 2024-11-27 | 12.08 | 12.35 | 11.99 | 12.34 | 12.11 | qfq | 91,730,357 | 1,117,290,469 | 1.82% |
| 2024-11-26 | 12.11 | 12.31 | 12.07 | 12.12 | 11.89 | qfq | 71,951,115 | 876,085,588 | -0.16% |
| 2024-11-25 | 12.07 | 12.17 | 11.92 | 12.14 | 11.91 | qfq | 91,159,898 | 1,096,222,372 | 0.83% |
| 2024-11-22 | 12.66 | 12.66 | 11.97 | 12.04 | 11.81 | qfq | 146,713,125 | 1,808,572,648 | -4.82% |
| 2024-11-21 | 12.51 | 12.75 | 12.48 | 12.65 | 12.41 | qfq | 155,529,175 | 1,960,709,984 | 1.20% |
| 2024-11-20 | 12.50 | 12.57 | 12.42 | 12.50 | 12.26 | qfq | 145,757,995 | 1,818,395,135 | -0.95% |
| 2024-11-19 | 12.65 | 12.71 | 12.31 | 12.62 | 12.38 | qfq | 153,367,021 | 1,917,771,036 | 0.00% |
| 2024-11-18 | 13.11 | 13.21 | 12.51 | 12.62 | 12.38 | qfq | 175,302,460 | 2,245,762,714 | -4.32% |
| 2024-11-15 | 13.47 | 13.79 | 13.18 | 13.19 | 12.94 | qfq | 184,164,111 | 2,497,790,270 | -2.30% |
| 2024-11-14 | 13.60 | 13.85 | 13.47 | 13.50 | 13.24 | qfq | 138,498,487 | 1,894,735,121 | -1.24% |
| 2024-11-13 | 13.58 | 13.72 | 13.41 | 13.67 | 13.41 | qfq | 123,934,119 | 1,683,706,203 | 0.51% |
| 2024-11-12 | 13.90 | 14.08 | 13.46 | 13.60 | 13.34 | qfq | 163,949,032 | 2,260,803,406 | -2.02% |
| 2024-11-11 | 13.70 | 13.94 | 13.62 | 13.88 | 13.62 | qfq | 162,797,119 | 2,243,245,702 | -0.07% |
| 2024-11-08 | 14.34 | 14.66 | 13.80 | 13.89 | 13.63 | qfq | 323,604,130 | 4,562,440,516 | -2.18% |
| 2024-11-07 | 13.20 | 14.52 | 13.14 | 14.20 | 13.93 | qfq | 302,635,630 | 4,163,452,999 | 4.87% |
| 2024-11-06 | 13.51 | 13.93 | 13.37 | 13.54 | 13.28 | qfq | 208,508,732 | 2,830,344,361 | -0.88% |
| 2024-11-05 | 13.12 | 13.68 | 12.93 | 13.66 | 13.40 | qfq | 199,897,358 | 2,684,096,996 | 4.20% |
| 2024-11-04 | 12.87 | 13.11 | 12.82 | 13.11 | 12.86 | qfq | 86,511,442 | 1,123,687,229 | 2.66% |
| 2024-11-01 | 12.95 | 13.03 | 12.72 | 12.77 | 12.53 | qfq | 102,879,717 | 1,325,362,446 | -1.31% |
| 2024-10-31 | 12.72 | 13.20 | 12.72 | 12.94 | 12.69 | qfq | 141,559,546 | 1,843,734,564 | 1.01% |
| 2024-10-30 | 12.82 | 12.94 | 12.69 | 12.81 | 12.57 | qfq | 66,730,656 | 854,138,968 | -0.08% |
| 2024-10-29 | 13.09 | 13.21 | 12.80 | 12.82 | 12.58 | qfq | 102,507,767 | 1,332,238,226 | -1.84% |
| 2024-10-28 | 13.09 | 13.12 | 13.01 | 13.06 | 12.81 | qfq | 78,771,937 | 1,028,383,117 | -0.46% |
| 2024-10-25 | 13.07 | 13.29 | 13.02 | 13.12 | 12.87 | qfq | 107,797,694 | 1,415,717,295 | -0.38% |
| 2024-10-24 | 13.10 | 13.26 | 13.04 | 13.17 | 12.92 | qfq | 78,963,358 | 1,036,898,266 | -0.53% |
| 2024-10-23 | 13.51 | 13.61 | 13.15 | 13.24 | 12.99 | qfq | 110,342,393 | 1,477,240,333 | -1.05% |
| 2024-10-22 | 13.31 | 13.50 | 13.23 | 13.38 | 13.13 | qfq | 91,813,458 | 1,225,699,711 | 0.38% |
| 2024-10-21 | 13.19 | 13.48 | 13.10 | 13.33 | 13.08 | qfq | 146,192,370 | 1,941,773,237 | -2.06% |
| 2024-10-18 | 12.87 | 13.95 | 12.87 | 13.61 | 13.35 | qfq | 224,986,366 | 3,035,160,518 | 7.33% |
| 2024-10-17 | 13.00 | 13.13 | 12.66 | 12.68 | 12.44 | qfq | 61,844,522 | 797,504,946 | -1.40% |
| 2024-10-16 | 12.72 | 13.11 | 12.66 | 12.86 | 12.62 | qfq | 76,009,950 | 978,722,102 | -0.16% |
| 2024-10-15 | 13.25 | 13.37 | 12.87 | 12.88 | 12.64 | qfq | 80,231,431 | 1,054,525,651 | -3.59% |
| 2024-10-14 | 13.40 | 13.46 | 12.75 | 13.36 | 13.11 | qfq | 113,054,942 | 1,481,130,819 | 0.23% |
| 2024-10-11 | 13.26 | 13.75 | 13.14 | 13.33 | 13.08 | qfq | 115,628,508 | 1,550,394,368 | -0.97% |
| 2024-10-10 | 14.26 | 14.55 | 13.12 | 13.46 | 13.20 | qfq | 180,047,971 | 2,447,832,834 | -5.68% |
| 2024-10-09 | 15.37 | 15.87 | 14.27 | 14.27 | 14.00 | qfq | 256,535,987 | 3,831,067,104 | -9.97% |
| 2024-10-08 | 15.85 | 15.85 | 15.00 | 15.85 | 15.55 | qfq | 177,480,351 | 2,782,876,118 | 9.99% |
| 2024-09-30 | 14.19 | 14.41 | 13.50 | 14.41 | 14.14 | qfq | 228,971,637 | 3,238,107,246 | 10.00% |
| 2024-09-27 | 12.62 | 13.10 | 12.25 | 13.10 | 12.85 | qfq | 120,642,482 | 1,519,512,548 | 6.76% |
| 2024-09-26 | 11.64 | 12.29 | 11.63 | 12.27 | 12.04 | qfq | 143,098,455 | 1,714,213,081 | 4.51% |
| 2024-09-25 | 11.93 | 12.20 | 11.73 | 11.74 | 11.52 | qfq | 167,645,226 | 2,003,606,965 | 0.26% |
| 2024-09-24 | 11.13 | 11.79 | 10.99 | 11.71 | 11.49 | qfq | 123,736,761 | 1,419,090,146 | 6.45% |
| 2024-09-23 | 11.06 | 11.08 | 10.96 | 11.00 | 10.79 | qfq | 23,901,024 | 263,287,354 | -0.54% |
| 2024-09-20 | 10.90 | 11.13 | 10.90 | 11.06 | 10.85 | qfq | 38,587,172 | 425,322,281 | 1.19% |
| 2024-09-19 | 10.85 | 11.08 | 10.76 | 10.93 | 10.72 | qfq | 39,854,088 | 435,913,393 | 0.92% |
| 2024-09-18 | 10.74 | 10.83 | 10.58 | 10.83 | 10.62 | qfq | 26,534,040 | 284,280,841 | 0.09% |
| 2024-09-13 | 10.89 | 11.00 | 10.81 | 10.82 | 10.61 | qfq | 29,711,600 | 323,764,862 | -0.46% |
| 2024-09-12 | 10.87 | 10.93 | 10.81 | 10.87 | 10.66 | qfq | 22,535,990 | 245,002,893 | 0.00% |
| 2024-09-11 | 10.83 | 10.96 | 10.78 | 10.87 | 10.66 | qfq | 23,669,398 | 256,959,275 | -0.28% |
| 2024-09-10 | 10.96 | 10.99 | 10.69 | 10.90 | 10.69 | qfq | 36,736,932 | 397,539,291 | -0.46% |
| 2024-09-09 | 10.85 | 11.09 | 10.81 | 10.95 | 10.74 | qfq | 40,997,273 | 449,511,143 | -0.36% |
| 2024-09-06 | 11.14 | 11.38 | 10.98 | 10.99 | 10.78 | qfq | 80,000,260 | 892,330,725 | 0.55% |
| 2024-09-05 | 10.81 | 10.94 | 10.81 | 10.93 | 10.72 | qfq | 26,559,993 | 288,574,191 | 1.02% |
| 2024-09-04 | 10.79 | 10.97 | 10.77 | 10.82 | 10.61 | qfq | 26,580,475 | 288,471,968 | -0.37% |
| 2024-09-03 | 10.78 | 10.95 | 10.76 | 10.86 | 10.65 | qfq | 26,044,636 | 282,471,166 | 0.65% |
| 2024-09-02 | 11.11 | 11.15 | 10.78 | 10.79 | 10.59 | qfq | 46,324,300 | 507,440,122 | -3.57% |
| 2024-08-30 | 10.86 | 11.36 | 10.82 | 11.19 | 10.98 | qfq | 81,566,789 | 913,949,865 | 2.94% |
| 2024-08-29 | 10.82 | 11.05 | 10.81 | 10.87 | 10.66 | qfq | 38,559,602 | 421,133,387 | -0.28% |
| 2024-08-28 | 10.80 | 10.92 | 10.75 | 10.90 | 10.69 | qfq | 23,722,435 | 257,483,989 | 0.74% |
| 2024-08-27 | 11.04 | 11.08 | 10.76 | 10.82 | 10.61 | qfq | 37,707,777 | 409,305,492 | -2.61% |
| 2024-08-26 | 11.14 | 11.20 | 10.97 | 11.11 | 10.90 | qfq | 39,810,328 | 440,253,022 | -0.09% |
| 2024-08-23 | 10.62 | 11.60 | 10.61 | 11.12 | 10.91 | qfq | 78,239,005 | 869,408,802 | 4.51% |
| 2024-08-22 | 10.99 | 11.06 | 10.63 | 10.64 | 10.44 | qfq | 40,524,981 | 436,817,062 | -2.92% |
| 2024-08-21 | 10.87 | 10.99 | 10.69 | 10.96 | 10.75 | qfq | 32,444,393 | 353,006,934 | -0.09% |
| 2024-08-20 | 11.08 | 11.25 | 10.95 | 10.97 | 10.76 | qfq | 43,240,800 | 480,245,131 | -1.17% |
| 2024-08-19 | 11.16 | 11.24 | 11.07 | 11.10 | 10.89 | qfq | 28,287,800 | 314,891,773 | -1.07% |
| 2024-08-16 | 11.28 | 11.29 | 11.12 | 11.22 | 11.01 | qfq | 31,905,453 | 356,947,483 | -0.71% |
| 2024-08-15 | 11.08 | 11.41 | 11.05 | 11.30 | 11.09 | qfq | 58,452,200 | 659,651,602 | 1.53% |
| 2024-08-14 | 11.23 | 11.33 | 11.11 | 11.13 | 10.92 | qfq | 35,512,081 | 397,595,228 | -0.98% |
| 2024-08-13 | 10.92 | 11.24 | 10.90 | 11.24 | 11.03 | qfq | 37,016,321 | 409,085,202 | 2.55% |
| 2024-08-12 | 10.93 | 11.00 | 10.85 | 10.96 | 10.75 | qfq | 28,772,962 | 314,079,341 | -0.54% |
| 2024-08-09 | 11.34 | 11.38 | 11.02 | 11.02 | 10.81 | qfq | 42,053,968 | 469,412,969 | -1.25% |
| 2024-08-08 | 11.08 | 11.42 | 11.05 | 11.16 | 10.95 | qfq | 58,697,750 | 658,973,136 | 0.45% |
| 2024-08-07 | 11.10 | 11.26 | 11.06 | 11.11 | 10.90 | qfq | 39,044,888 | 434,878,251 | -0.63% |
| 2024-08-06 | 11.18 | 11.26 | 10.98 | 11.18 | 10.97 | qfq | 47,889,244 | 531,548,175 | 1.08% |
| 2024-08-05 | 11.22 | 11.37 | 11.04 | 11.06 | 10.85 | qfq | 60,029,510 | 672,501,254 | -1.60% |
| 2024-08-02 | 11.36 | 11.62 | 11.21 | 11.24 | 11.03 | qfq | 62,919,670 | 716,312,101 | -2.01% |
| 2024-08-01 | 11.45 | 11.62 | 11.45 | 11.47 | 11.25 | qfq | 81,246,233 | 935,216,393 | -1.29% |
| 2024-07-31 | 10.80 | 11.90 | 10.80 | 11.62 | 11.40 | qfq | 147,432,741 | 1,693,336,634 | 7.29% |
| 2024-07-30 | 10.71 | 10.92 | 10.70 | 10.83 | 10.62 | qfq | 41,341,578 | 447,536,181 | 0.74% |
| 2024-07-29 | 10.70 | 10.87 | 10.70 | 10.75 | 10.55 | qfq | 39,975,910 | 430,725,104 | -1.29% |
| 2024-07-26 | 10.40 | 11.22 | 10.37 | 10.89 | 10.68 | qfq | 84,047,004 | 915,791,104 | 5.12% |
| 2024-07-25 | 10.25 | 10.48 | 10.21 | 10.36 | 10.16 | qfq | 30,018,247 | 311,484,124 | -0.29% |
| 2024-07-24 | 10.55 | 10.58 | 10.34 | 10.39 | 10.06 | qfq | 29,690,669 | 310,606,679 | -1.89% |
| 2024-07-23 | 10.76 | 10.84 | 10.58 | 10.59 | 10.25 | qfq | 40,506,672 | 433,856,721 | -2.75% |
| 2024-07-22 | 10.98 | 11.05 | 10.73 | 10.89 | 10.54 | qfq | 47,908,112 | 519,804,479 | 0.00% |
| 2024-07-19 | 10.83 | 10.91 | 10.69 | 10.89 | 10.54 | qfq | 52,786,025 | 571,248,376 | 0.55% |
| 2024-07-18 | 10.60 | 10.83 | 10.58 | 10.83 | 10.48 | qfq | 54,552,864 | 584,253,609 | 1.21% |
| 2024-07-17 | 10.58 | 10.87 | 10.57 | 10.70 | 10.36 | qfq | 77,392,802 | 830,913,519 | 2.79% |
| 2024-07-16 | 10.35 | 10.44 | 10.30 | 10.41 | 10.08 | qfq | 21,217,685 | 220,688,863 | 0.48% |
| 2024-07-15 | 10.37 | 10.43 | 10.23 | 10.36 | 10.03 | qfq | 27,640,845 | 285,557,072 | -0.58% |
| 2024-07-12 | 10.54 | 10.54 | 10.37 | 10.42 | 10.09 | qfq | 29,027,668 | 303,250,292 | -1.61% |
| 2024-07-11 | 10.61 | 10.67 | 10.42 | 10.59 | 10.25 | qfq | 45,329,189 | 478,439,026 | 0.95% |
| 2024-07-10 | 10.48 | 10.63 | 10.45 | 10.49 | 10.15 | qfq | 26,442,288 | 278,341,788 | -0.57% |
| 2024-07-09 | 10.32 | 10.59 | 10.26 | 10.55 | 10.21 | qfq | 42,117,633 | 439,947,717 | 1.93% |
| 2024-07-08 | 10.59 | 10.60 | 10.29 | 10.35 | 10.02 | qfq | 37,509,902 | 390,477,028 | -2.82% |
| 2024-07-05 | 10.49 | 10.70 | 10.40 | 10.65 | 10.31 | qfq | 43,042,620 | 454,979,317 | 1.82% |
| 2024-07-04 | 10.66 | 10.74 | 10.46 | 10.46 | 10.12 | qfq | 41,642,672 | 442,745,040 | -1.88% |
| 2024-07-03 | 10.63 | 10.76 | 10.57 | 10.66 | 10.32 | qfq | 29,493,013 | 314,680,369 | -0.09% |
| 2024-07-02 | 10.78 | 10.90 | 10.63 | 10.67 | 10.33 | qfq | 38,216,716 | 410,979,879 | -1.39% |
| 2024-07-01 | 10.62 | 10.83 | 10.54 | 10.82 | 10.47 | qfq | 40,532,831 | 433,465,433 | 0.93% |
| 2024-06-28 | 10.68 | 11.07 | 10.65 | 10.72 | 10.38 | qfq | 71,817,410 | 780,593,964 | 0.28% |
| 2024-06-27 | 10.95 | 10.97 | 10.68 | 10.69 | 10.35 | qfq | 45,141,324 | 487,900,188 | -3.08% |
| 2024-06-26 | 10.80 | 11.05 | 10.75 | 11.03 | 10.68 | qfq | 51,743,041 | 565,461,822 | 0.91% |
| 2024-06-25 | 11.25 | 11.29 | 10.83 | 10.93 | 10.58 | qfq | 86,226,535 | 947,434,558 | -3.87% |
| 2024-06-24 | 11.26 | 11.71 | 11.22 | 11.37 | 11.01 | qfq | 97,114,531 | 1,121,196,510 | 0.18% |
| 2024-06-21 | 11.45 | 11.66 | 11.33 | 11.35 | 10.99 | qfq | 81,690,623 | 939,004,804 | -1.30% |
| 2024-06-20 | 11.15 | 11.78 | 11.12 | 11.50 | 11.13 | qfq | 113,276,726 | 1,299,175,854 | 2.68% |
| 2024-06-19 | 11.55 | 11.56 | 11.19 | 11.20 | 10.84 | qfq | 53,187,776 | 602,321,041 | -2.44% |
| 2024-06-18 | 11.32 | 11.53 | 11.32 | 11.48 | 11.11 | qfq | 65,187,957 | 746,285,909 | 0.97% |
| 2024-06-17 | 11.30 | 11.40 | 11.22 | 11.37 | 11.01 | qfq | 61,164,449 | 691,436,635 | -0.61% |
| 2024-06-14 | 11.04 | 11.64 | 10.99 | 11.44 | 11.07 | qfq | 121,968,552 | 1,382,963,146 | 3.62% |
| 2024-06-13 | 10.97 | 11.16 | 10.87 | 11.04 | 10.69 | qfq | 50,864,488 | 561,026,567 | 0.73% |
| 2024-06-12 | 10.85 | 11.07 | 10.78 | 10.96 | 10.61 | qfq | 51,454,797 | 562,753,264 | -0.81% |
| 2024-06-11 | 10.99 | 11.35 | 10.93 | 11.05 | 10.70 | qfq | 101,240,077 | 1,127,275,578 | 2.89% |
| 2024-06-07 | 10.75 | 10.81 | 10.50 | 10.74 | 10.40 | qfq | 49,236,668 | 525,982,786 | 0.19% |
| 2024-06-06 | 10.91 | 11.00 | 10.69 | 10.72 | 10.38 | qfq | 47,515,730 | 513,635,536 | -1.83% |
| 2024-06-05 | 11.03 | 11.07 | 10.90 | 10.92 | 10.57 | qfq | 32,399,984 | 355,670,521 | -1.36% |
| 2024-06-04 | 10.90 | 11.16 | 10.90 | 11.07 | 10.72 | qfq | 51,878,889 | 573,780,825 | 1.19% |
| 2024-06-03 | 10.91 | 11.00 | 10.84 | 10.94 | 10.59 | qfq | 35,530,493 | 387,903,531 | -0.27% |
| 2024-05-31 | 11.12 | 11.15 | 10.97 | 10.97 | 10.62 | qfq | 35,428,821 | 391,200,932 | -0.90% |
| 2024-05-30 | 11.07 | 11.13 | 10.95 | 11.07 | 10.72 | qfq | 42,323,169 | 467,009,011 | -0.54% |
| 2024-05-29 | 11.12 | 11.23 | 11.07 | 11.13 | 10.77 | qfq | 46,963,934 | 523,093,082 | -0.63% |
| 2024-05-28 | 11.42 | 11.53 | 11.19 | 11.20 | 10.84 | qfq | 60,209,125 | 683,406,569 | -1.15% |
| 2024-05-27 | 11.25 | 11.37 | 11.16 | 11.33 | 10.97 | qfq | 46,767,736 | 527,194,883 | 0.89% |
| 2024-05-24 | 11.37 | 11.44 | 11.22 | 11.23 | 10.87 | qfq | 58,483,442 | 661,422,309 | -1.66% |
| 2024-05-23 | 11.68 | 11.78 | 11.40 | 11.42 | 11.05 | qfq | 74,825,571 | 864,678,532 | -2.39% |
| 2024-05-22 | 11.68 | 11.82 | 11.59 | 11.70 | 11.33 | qfq | 66,474,733 | 776,325,002 | -0.59% |
| 2024-05-21 | 11.57 | 11.96 | 11.52 | 11.77 | 11.39 | qfq | 104,410,656 | 1,228,914,199 | 1.55% |
| 2024-05-20 | 11.41 | 11.64 | 11.41 | 11.59 | 11.22 | qfq | 83,752,371 | 968,481,390 | 0.17% |
| 2024-05-17 | 11.51 | 11.69 | 11.35 | 11.57 | 11.20 | qfq | 122,764,583 | 1,409,230,376 | -1.11% |
| 2024-05-16 | 11.90 | 12.17 | 11.57 | 11.70 | 11.33 | qfq | 174,206,829 | 2,065,513,880 | -2.99% |
| 2024-05-15 | 13.41 | 13.41 | 12.06 | 12.06 | 11.67 | qfq | 244,076,394 | 3,041,714,647 | -10.00% |
| 2024-05-14 | 12.20 | 13.60 | 12.13 | 13.40 | 12.97 | qfq | 227,532,278 | 2,923,533,907 | 7.80% |
| 2024-05-13 | 11.68 | 12.76 | 11.52 | 12.43 | 12.03 | qfq | 203,449,557 | 2,472,762,093 | 7.06% |
| 2024-05-10 | 11.38 | 11.61 | 11.23 | 11.61 | 11.24 | qfq | 96,852,934 | 1,109,333,026 | 1.40% |
| 2024-05-09 | 11.56 | 11.80 | 11.40 | 11.45 | 11.08 | qfq | 141,451,173 | 1,636,621,209 | 1.15% |
| 2024-05-08 | 11.36 | 11.53 | 11.23 | 11.32 | 10.96 | qfq | 49,172,153 | 558,065,295 | -0.88% |
| 2024-05-07 | 11.20 | 11.64 | 11.13 | 11.42 | 11.05 | qfq | 102,427,463 | 1,163,775,979 | 1.15% |
| 2024-05-06 | 11.57 | 11.58 | 11.18 | 11.29 | 10.93 | qfq | 90,907,232 | 1,031,207,345 | -0.09% |
| 2024-04-30 | 11.34 | 11.67 | 11.18 | 11.30 | 10.94 | qfq | 117,344,731 | 1,332,637,398 | -1.48% |
| 2024-04-29 | 11.45 | 11.86 | 11.30 | 11.47 | 11.10 | qfq | 251,205,116 | 2,901,642,352 | 4.56% |
| 2024-04-26 | 10.43 | 10.97 | 10.32 | 10.97 | 10.62 | qfq | 145,451,790 | 1,550,263,724 | 10.03% |
| 2024-04-25 | 9.99 | 10.04 | 9.94 | 9.97 | 9.65 | qfq | 18,262,888 | 182,270,145 | -0.40% |
| 2024-04-24 | 9.96 | 10.01 | 9.88 | 10.01 | 9.69 | qfq | 24,349,710 | 242,217,968 | 0.60% |
| 2024-04-23 | 9.93 | 9.99 | 9.93 | 9.95 | 9.63 | qfq | 18,781,262 | 187,026,297 | 0.10% |
| 2024-04-22 | 10.00 | 10.08 | 9.93 | 9.94 | 9.62 | qfq | 28,575,740 | 285,513,989 | -1.00% |
| 2024-04-19 | 10.06 | 10.16 | 10.01 | 10.04 | 9.72 | qfq | 29,999,849 | 302,157,938 | -0.40% |
| 2024-04-18 | 10.03 | 10.24 | 9.97 | 10.08 | 9.76 | qfq | 46,887,731 | 474,442,073 | 0.20% |
| 2024-04-17 | 9.82 | 10.06 | 9.82 | 10.06 | 9.74 | qfq | 38,193,646 | 381,260,558 | 2.24% |
| 2024-04-16 | 10.03 | 10.10 | 9.81 | 9.84 | 9.52 | qfq | 47,260,353 | 470,589,801 | -2.96% |
| 2024-04-15 | 9.80 | 10.25 | 9.72 | 10.14 | 9.82 | qfq | 76,442,490 | 768,603,418 | 3.58% |
| 2024-04-12 | 9.91 | 9.95 | 9.77 | 9.79 | 9.48 | qfq | 36,843,281 | 363,281,673 | -1.41% |
| 2024-04-11 | 9.91 | 10.08 | 9.88 | 9.93 | 9.61 | qfq | 45,397,210 | 452,736,688 | 0.00% |
| 2024-04-10 | 10.17 | 10.17 | 9.89 | 9.93 | 9.61 | qfq | 50,611,087 | 506,292,272 | -2.55% |
| 2024-04-09 | 10.14 | 10.25 | 10.14 | 10.19 | 9.86 | qfq | 33,619,903 | 342,448,850 | 0.30% |
| 2024-04-08 | 10.30 | 10.39 | 10.14 | 10.16 | 9.83 | qfq | 60,572,327 | 621,072,476 | -3.15% |
| 2024-04-03 | 10.62 | 10.77 | 10.49 | 10.49 | 10.15 | qfq | 64,428,210 | 683,346,848 | -1.50% |
| 2024-04-02 | 10.96 | 10.96 | 10.60 | 10.65 | 10.31 | qfq | 107,337,839 | 1,152,449,005 | -3.71% |
| 2024-04-01 | 11.60 | 11.70 | 11.05 | 11.06 | 10.71 | qfq | 132,867,526 | 1,497,842,549 | -2.30% |
| 2024-03-29 | 11.22 | 11.34 | 10.87 | 11.32 | 10.96 | qfq | 97,062,218 | 1,078,436,995 | 0.18% |
| 2024-03-28 | 11.72 | 11.89 | 11.15 | 11.30 | 10.94 | qfq | 127,878,469 | 1,470,924,212 | -2.16% |
| 2024-03-27 | 11.23 | 12.05 | 11.11 | 11.55 | 11.18 | qfq | 136,536,871 | 1,585,793,580 | 1.14% |
| 2024-03-26 | 11.08 | 11.79 | 10.70 | 11.42 | 11.05 | qfq | 130,064,565 | 1,458,796,080 | 3.35% |
| 2024-03-25 | 11.00 | 11.34 | 10.97 | 11.05 | 10.70 | qfq | 118,327,607 | 1,318,766,622 | 0.73% |
| 2024-03-22 | 11.26 | 11.48 | 10.90 | 10.97 | 10.62 | qfq | 157,395,448 | 1,765,240,541 | 0.46% |
| 2024-03-21 | 10.59 | 11.08 | 10.56 | 10.92 | 10.57 | qfq | 102,094,483 | 1,108,174,773 | 3.12% |
| 2024-03-20 | 10.45 | 10.69 | 10.33 | 10.59 | 10.25 | qfq | 56,364,004 | 593,382,368 | 1.73% |
| 2024-03-19 | 10.54 | 10.57 | 10.40 | 10.41 | 10.08 | qfq | 38,867,900 | 406,616,224 | -1.51% |
| 2024-03-18 | 10.50 | 10.76 | 10.42 | 10.57 | 10.23 | qfq | 67,059,507 | 710,104,568 | 2.42% |
| 2024-03-15 | 10.23 | 10.33 | 10.15 | 10.32 | 9.99 | qfq | 25,915,868 | 265,892,898 | 0.49% |
| 2024-03-14 | 10.28 | 10.33 | 10.15 | 10.27 | 9.94 | qfq | 24,549,966 | 251,436,921 | -0.39% |
| 2024-03-13 | 10.33 | 10.34 | 10.24 | 10.31 | 9.98 | qfq | 27,729,612 | 285,180,139 | 0.00% |
| 2024-03-12 | 10.32 | 10.38 | 10.21 | 10.31 | 9.98 | qfq | 31,453,311 | 323,756,070 | 0.29% |
| 2024-03-11 | 10.14 | 10.29 | 10.13 | 10.28 | 9.95 | qfq | 28,865,241 | 294,722,454 | 1.28% |
| 2024-03-08 | 10.13 | 10.18 | 10.08 | 10.15 | 9.82 | qfq | 20,844,796 | 211,274,094 | -0.10% |
| 2024-03-07 | 10.24 | 10.31 | 10.09 | 10.16 | 9.83 | qfq | 34,940,513 | 356,744,350 | -0.97% |
| 2024-03-06 | 10.29 | 10.36 | 10.16 | 10.26 | 9.93 | qfq | 28,747,233 | 294,861,760 | 0.20% |
| 2024-03-05 | 10.31 | 10.40 | 10.20 | 10.24 | 9.91 | qfq | 50,149,580 | 515,302,942 | -2.29% |
| 2024-03-04 | 10.36 | 10.76 | 10.29 | 10.48 | 10.14 | qfq | 87,737,236 | 923,495,378 | 1.75% |
| 2024-03-01 | 10.24 | 10.33 | 10.16 | 10.30 | 9.97 | qfq | 36,924,807 | 378,386,429 | 0.59% |
| 2024-02-29 | 10.00 | 10.24 | 9.97 | 10.24 | 9.91 | qfq | 42,477,528 | 430,311,230 | 1.69% |
| 2024-02-28 | 10.34 | 10.53 | 10.06 | 10.07 | 9.75 | qfq | 64,462,854 | 665,470,519 | -2.14% |
| 2024-02-27 | 10.03 | 10.29 | 10.02 | 10.29 | 9.96 | qfq | 36,398,020 | 369,844,135 | 2.18% |
| 2024-02-26 | 10.16 | 10.20 | 10.07 | 10.07 | 9.75 | qfq | 30,674,451 | 310,601,543 | -0.89% |
| 2024-02-23 | 10.04 | 10.17 | 10.01 | 10.16 | 9.83 | qfq | 37,455,350 | 378,230,403 | 1.09% |
| 2024-02-22 | 9.90 | 10.11 | 9.87 | 10.05 | 9.73 | qfq | 32,767,954 | 328,086,984 | 0.90% |
| 2024-02-21 | 9.89 | 10.19 | 9.83 | 9.96 | 9.64 | qfq | 47,116,771 | 472,885,204 | 0.00% |
| 2024-02-20 | 9.76 | 10.02 | 9.72 | 9.96 | 9.64 | qfq | 32,469,121 | 321,088,587 | 1.43% |
| 2024-02-19 | 9.75 | 9.84 | 9.57 | 9.82 | 9.51 | qfq | 30,898,118 | 300,992,692 | 0.00% |
| 2024-02-08 | 9.71 | 9.88 | 9.71 | 9.82 | 9.51 | qfq | 42,371,735 | 414,945,889 | 1.66% |
| 2024-02-07 | 9.55 | 9.72 | 9.52 | 9.66 | 9.35 | qfq | 37,287,330 | 359,251,509 | 1.15% |
| 2024-02-06 | 9.03 | 9.63 | 8.98 | 9.55 | 9.24 | qfq | 35,973,142 | 336,381,563 | 5.29% |
| 2024-02-05 | 9.38 | 9.41 | 8.91 | 9.07 | 8.78 | qfq | 33,834,672 | 309,805,362 | -3.30% |
| 2024-02-02 | 9.65 | 9.69 | 9.04 | 9.38 | 9.08 | qfq | 39,829,778 | 376,008,420 | -2.80% |
| 2024-02-01 | 9.57 | 9.77 | 9.37 | 9.65 | 9.34 | qfq | 32,215,369 | 309,191,448 | 0.00% |
| 2024-01-31 | 9.70 | 9.83 | 9.64 | 9.65 | 9.34 | qfq | 26,415,763 | 256,984,461 | -0.92% |
| 2024-01-30 | 9.75 | 9.95 | 9.69 | 9.74 | 9.43 | qfq | 24,753,120 | 242,813,476 | -0.81% |
| 2024-01-29 | 10.02 | 10.08 | 9.82 | 9.82 | 9.51 | qfq | 28,960,301 | 287,363,354 | -2.00% |
| 2024-01-26 | 9.97 | 10.14 | 9.94 | 10.02 | 9.70 | qfq | 37,212,154 | 373,125,115 | -0.30% |
| 2024-01-25 | 9.90 | 10.13 | 9.86 | 10.05 | 9.73 | qfq | 55,984,952 | 560,860,431 | 0.50% |
| 2024-01-24 | 9.71 | 10.07 | 9.48 | 10.00 | 9.68 | qfq | 54,605,212 | 535,463,570 | 3.84% |
| 2024-01-23 | 9.49 | 9.75 | 9.41 | 9.63 | 9.32 | qfq | 26,795,245 | 257,440,408 | 1.26% |
| 2024-01-22 | 9.72 | 9.77 | 9.32 | 9.51 | 9.21 | qfq | 33,601,803 | 323,556,442 | -2.16% |
| 2024-01-19 | 9.81 | 9.83 | 9.71 | 9.72 | 9.41 | qfq | 26,140,767 | 255,175,896 | -1.52% |
| 2024-01-18 | 9.66 | 9.92 | 9.48 | 9.87 | 9.55 | qfq | 45,933,549 | 444,134,926 | 1.75% |
| 2024-01-17 | 9.87 | 9.88 | 9.70 | 9.70 | 9.39 | qfq | 24,345,404 | 238,514,141 | -1.82% |
| 2024-01-16 | 9.74 | 9.91 | 9.70 | 9.88 | 9.56 | qfq | 31,335,215 | 306,955,701 | 1.44% |
| 2024-01-15 | 9.72 | 9.86 | 9.70 | 9.74 | 9.43 | qfq | 20,149,695 | 196,743,440 | -0.71% |
| 2024-01-12 | 9.88 | 9.97 | 9.80 | 9.81 | 9.50 | qfq | 28,484,597 | 281,480,151 | -1.11% |
| 2024-01-11 | 9.86 | 9.97 | 9.81 | 9.92 | 9.60 | qfq | 25,480,873 | 252,369,408 | 0.61% |
| 2024-01-10 | 9.94 | 10.00 | 9.85 | 9.86 | 9.54 | qfq | 20,793,163 | 206,069,275 | -0.90% |
| 2024-01-09 | 9.91 | 10.04 | 9.88 | 9.95 | 9.63 | qfq | 25,364,009 | 252,734,233 | 0.51% |
| 2024-01-08 | 10.06 | 10.08 | 9.90 | 9.90 | 9.58 | qfq | 28,710,719 | 286,193,635 | -1.98% |
| 2024-01-05 | 10.18 | 10.29 | 10.06 | 10.10 | 9.78 | qfq | 26,326,944 | 267,768,109 | -0.79% |
| 2024-01-04 | 10.31 | 10.31 | 10.15 | 10.18 | 9.85 | qfq | 24,571,521 | 250,608,035 | -1.45% |
| 2024-01-03 | 10.32 | 10.39 | 10.26 | 10.33 | 10.00 | qfq | 23,024,980 | 237,717,513 | -0.29% |
| 2024-01-02 | 10.43 | 10.45 | 10.32 | 10.36 | 10.03 | qfq | 24,220,805 | 251,292,786 | -0.67% |
| 2023-12-29 | 10.39 | 10.48 | 10.37 | 10.43 | 10.10 | qfq | 38,003,667 | 396,477,140 | -0.19% |
| 2023-12-28 | 10.22 | 10.52 | 10.20 | 10.45 | 10.12 | qfq | 53,784,844 | 558,808,510 | 1.85% |
| 2023-12-27 | 10.13 | 10.39 | 10.11 | 10.26 | 9.93 | qfq | 44,298,494 | 453,994,628 | 0.98% |
| 2023-12-26 | 10.34 | 10.36 | 10.13 | 10.16 | 9.83 | qfq | 34,996,998 | 357,380,418 | -2.21% |
| 2023-12-25 | 10.44 | 10.45 | 10.35 | 10.39 | 10.06 | qfq | 30,250,547 | 314,232,148 | -1.14% |
| 2023-12-22 | 10.42 | 10.57 | 10.34 | 10.51 | 10.17 | qfq | 42,993,798 | 449,490,099 | 0.19% |
| 2023-12-21 | 10.45 | 10.56 | 10.32 | 10.49 | 10.15 | qfq | 50,870,271 | 531,423,498 | -0.10% |
| 2023-12-20 | 10.74 | 10.80 | 10.50 | 10.50 | 10.16 | qfq | 51,292,978 | 544,769,266 | -2.60% |
| 2023-12-19 | 10.85 | 10.88 | 10.65 | 10.78 | 10.43 | qfq | 66,655,255 | 718,652,122 | -0.74% |
| 2023-12-18 | 11.03 | 11.12 | 10.81 | 10.86 | 10.51 | qfq | 69,679,395 | 763,206,859 | -1.63% |
| 2023-12-15 | 11.17 | 11.26 | 10.99 | 11.04 | 10.69 | qfq | 93,358,603 | 1,036,416,154 | -1.16% |
| 2023-12-14 | 11.40 | 11.42 | 11.17 | 11.17 | 10.81 | qfq | 101,668,057 | 1,146,287,215 | -1.50% |
| 2023-12-13 | 11.44 | 11.58 | 11.22 | 11.34 | 10.98 | qfq | 145,887,494 | 1,658,130,485 | -0.79% |
| 2023-12-12 | 11.53 | 12.04 | 11.34 | 11.43 | 11.06 | qfq | 287,178,698 | 3,354,626,666 | -0.17% |
| 2023-12-11 | 11.25 | 11.45 | 10.86 | 11.45 | 11.08 | qfq | 224,132,295 | 2,505,413,534 | 9.99% |
| 2023-12-08 | 10.50 | 10.58 | 10.39 | 10.41 | 10.08 | qfq | 23,928,087 | 250,782,145 | -1.05% |
| 2023-12-07 | 10.39 | 10.55 | 10.38 | 10.52 | 10.18 | qfq | 22,849,874 | 239,541,360 | 1.15% |
| 2023-12-06 | 10.46 | 10.55 | 10.40 | 10.40 | 10.07 | qfq | 23,128,034 | 241,753,685 | -0.57% |
| 2023-12-05 | 10.55 | 10.68 | 10.44 | 10.46 | 10.12 | qfq | 30,768,843 | 324,824,531 | -1.04% |
| 2023-12-04 | 10.54 | 10.64 | 10.52 | 10.57 | 10.23 | qfq | 28,652,139 | 303,280,832 | 0.00% |
| 2023-12-01 | 10.55 | 10.59 | 10.48 | 10.57 | 10.23 | qfq | 26,265,222 | 276,892,903 | 0.67% |
| 2023-11-30 | 10.42 | 10.60 | 10.42 | 10.50 | 10.16 | qfq | 28,927,455 | 304,104,516 | 0.77% |
| 2023-11-29 | 10.59 | 10.59 | 10.42 | 10.42 | 10.09 | qfq | 22,125,107 | 231,708,052 | -1.04% |
| 2023-11-28 | 10.44 | 10.57 | 10.40 | 10.53 | 10.19 | qfq | 32,759,578 | 344,406,678 | 0.86% |
| 2023-11-27 | 10.52 | 10.53 | 10.39 | 10.44 | 10.11 | qfq | 36,991,355 | 385,746,636 | -1.60% |
| 2023-11-24 | 10.77 | 10.80 | 10.59 | 10.61 | 10.27 | qfq | 46,641,963 | 496,819,646 | -1.76% |
| 2023-11-23 | 10.89 | 10.89 | 10.64 | 10.80 | 10.45 | qfq | 60,425,350 | 648,913,719 | -0.64% |
| 2023-11-22 | 10.92 | 11.05 | 10.75 | 10.87 | 10.52 | qfq | 98,841,000 | 1,074,959,718 | -0.91% |
| 2023-11-21 | 10.60 | 11.51 | 10.59 | 10.97 | 10.62 | qfq | 199,947,035 | 2,240,148,935 | 4.88% |
| 2023-11-20 | 10.36 | 10.46 | 10.25 | 10.46 | 10.12 | qfq | 25,986,408 | 269,502,096 | 1.26% |
| 2023-11-17 | 10.31 | 10.36 | 10.25 | 10.33 | 10.00 | qfq | 12,654,141 | 130,358,985 | 0.19% |
| 2023-11-16 | 10.35 | 10.41 | 10.30 | 10.31 | 9.98 | qfq | 13,642,771 | 141,332,838 | -0.67% |
| 2023-11-15 | 10.45 | 10.52 | 10.36 | 10.38 | 10.05 | qfq | 21,749,556 | 226,887,954 | 0.29% |
| 2023-11-14 | 10.24 | 10.46 | 10.24 | 10.35 | 10.02 | qfq | 28,552,981 | 295,930,926 | 1.07% |
| 2023-11-13 | 10.31 | 10.34 | 10.20 | 10.24 | 9.91 | qfq | 15,174,157 | 155,400,058 | -0.39% |
| 2023-11-10 | 10.25 | 10.35 | 10.24 | 10.28 | 9.95 | qfq | 16,971,774 | 174,607,357 | 0.19% |
| 2023-11-09 | 10.30 | 10.35 | 10.22 | 10.26 | 9.93 | qfq | 17,945,772 | 184,387,649 | -0.68% |
| 2023-11-08 | 10.36 | 10.44 | 10.26 | 10.33 | 10.00 | qfq | 25,532,914 | 264,029,851 | -0.96% |
| 2023-11-07 | 10.34 | 10.47 | 10.29 | 10.43 | 10.10 | qfq | 42,466,378 | 442,124,518 | 0.68% |
| 2023-11-06 | 10.34 | 10.40 | 10.18 | 10.36 | 10.03 | qfq | 52,735,285 | 543,534,534 | 2.98% |
| 2023-11-03 | 9.94 | 10.07 | 9.94 | 10.06 | 9.74 | qfq | 13,598,613 | 136,280,286 | 1.11% |
| 2023-11-02 | 10.06 | 10.09 | 9.93 | 9.95 | 9.63 | qfq | 13,067,400 | 130,700,371 | -1.00% |
| 2023-11-01 | 10.14 | 10.15 | 10.02 | 10.05 | 9.73 | qfq | 11,674,896 | 117,451,621 | -0.20% |
| 2023-10-31 | 10.03 | 10.10 | 10.00 | 10.07 | 9.75 | qfq | 17,510,019 | 175,990,146 | 0.40% |
| 2023-10-30 | 9.92 | 10.05 | 9.92 | 10.03 | 9.71 | qfq | 19,083,789 | 190,667,962 | 0.50% |
| 2023-10-27 | 9.88 | 10.01 | 9.81 | 9.98 | 9.66 | qfq | 18,392,136 | 182,732,434 | 0.71% |
| 2023-10-26 | 9.83 | 9.92 | 9.80 | 9.91 | 9.59 | qfq | 14,504,216 | 142,933,163 | 0.10% |
| 2023-10-25 | 10.00 | 10.04 | 9.87 | 9.90 | 9.58 | qfq | 25,353,488 | 251,874,770 | -0.20% |
| 2023-10-24 | 9.65 | 9.94 | 9.65 | 9.92 | 9.60 | qfq | 27,003,398 | 264,649,400 | 2.90% |
| 2023-10-23 | 9.87 | 9.90 | 9.57 | 9.64 | 9.33 | qfq | 23,717,646 | 229,413,582 | -2.23% |
| 2023-10-20 | 9.80 | 9.93 | 9.77 | 9.86 | 9.54 | qfq | 16,294,081 | 160,769,573 | 0.20% |
| 2023-10-19 | 9.90 | 10.03 | 9.83 | 9.84 | 9.52 | qfq | 21,791,197 | 216,335,389 | -0.71% |
| 2023-10-18 | 9.92 | 9.99 | 9.90 | 9.91 | 9.59 | qfq | 14,116,762 | 140,359,714 | -0.40% |
| 2023-10-17 | 9.95 | 10.05 | 9.86 | 9.95 | 9.63 | qfq | 22,682,636 | 225,970,750 | 1.12% |
| 2023-10-16 | 9.90 | 9.92 | 9.82 | 9.84 | 9.52 | qfq | 14,314,871 | 141,028,420 | -0.51% |
| 2023-10-13 | 9.94 | 9.94 | 9.88 | 9.89 | 9.57 | qfq | 13,107,400 | 129,733,332 | -1.00% |
| 2023-10-12 | 9.98 | 10.00 | 9.93 | 9.99 | 9.67 | qfq | 15,432,248 | 153,885,384 | 1.01% |
| 2023-10-11 | 9.96 | 9.98 | 9.86 | 9.89 | 9.57 | qfq | 16,062,850 | 159,228,565 | -0.20% |
| 2023-10-10 | 9.92 | 10.02 | 9.90 | 9.91 | 9.59 | qfq | 14,138,571 | 140,672,751 | 0.10% |
| 2023-10-09 | 10.08 | 10.08 | 9.88 | 9.90 | 9.58 | qfq | 24,300,034 | 241,139,649 | -1.79% |
| 2023-09-28 | 10.13 | 10.17 | 10.03 | 10.08 | 9.76 | qfq | 16,447,300 | 165,803,892 | -0.30% |
| 2023-09-27 | 10.11 | 10.17 | 10.08 | 10.11 | 9.79 | qfq | 12,856,000 | 130,058,689 | 0.00% |
| 2023-09-26 | 10.08 | 10.14 | 10.06 | 10.11 | 9.79 | qfq | 11,771,117 | 119,018,094 | 0.20% |
| 2023-09-25 | 10.26 | 10.26 | 10.07 | 10.09 | 9.77 | qfq | 18,266,708 | 184,717,818 | -1.56% |
| 2023-09-22 | 10.01 | 10.26 | 10.00 | 10.25 | 9.92 | qfq | 25,069,073 | 255,102,744 | 2.09% |
| 2023-09-21 | 10.08 | 10.15 | 10.02 | 10.04 | 9.72 | qfq | 13,071,362 | 131,617,639 | -0.59% |
| 2023-09-20 | 10.15 | 10.18 | 10.09 | 10.10 | 9.78 | qfq | 9,548,900 | 96,731,697 | -0.39% |
| 2023-09-19 | 10.16 | 10.23 | 10.10 | 10.14 | 9.82 | qfq | 13,654,189 | 138,783,676 | -0.10% |
| 2023-09-18 | 10.06 | 10.17 | 10.04 | 10.15 | 9.82 | qfq | 14,256,459 | 144,309,107 | 0.40% |
| 2023-09-15 | 10.22 | 10.25 | 10.08 | 10.11 | 9.79 | qfq | 19,801,781 | 201,150,040 | -0.79% |
| 2023-09-14 | 10.17 | 10.25 | 10.15 | 10.19 | 9.86 | qfq | 13,219,279 | 134,659,591 | 0.10% |
| 2023-09-13 | 10.23 | 10.26 | 10.11 | 10.18 | 9.85 | qfq | 15,854,705 | 161,470,189 | -0.59% |
| 2023-09-12 | 10.35 | 10.38 | 10.22 | 10.24 | 9.91 | qfq | 23,223,058 | 238,685,885 | -1.35% |
| 2023-09-11 | 10.28 | 10.42 | 10.23 | 10.38 | 10.05 | qfq | 28,275,836 | 292,544,683 | 1.27% |
| 2023-09-08 | 10.22 | 10.30 | 10.14 | 10.25 | 9.92 | qfq | 16,805,638 | 171,656,216 | 0.00% |
| 2023-09-07 | 10.34 | 10.39 | 10.22 | 10.25 | 9.92 | qfq | 25,624,803 | 264,130,949 | -0.87% |
| 2023-09-06 | 10.30 | 10.38 | 10.25 | 10.34 | 10.01 | qfq | 23,176,566 | 239,000,513 | 0.00% |
| 2023-09-05 | 10.41 | 10.43 | 10.30 | 10.34 | 10.01 | qfq | 25,082,345 | 259,315,483 | -1.05% |
| 2023-09-04 | 10.46 | 10.52 | 10.33 | 10.45 | 10.12 | qfq | 29,580,099 | 308,619,133 | 0.38% |
| 2023-09-01 | 10.38 | 10.50 | 10.30 | 10.41 | 10.08 | qfq | 28,190,860 | 293,713,062 | 1.07% |
| 2023-08-31 | 10.38 | 10.46 | 10.27 | 10.30 | 9.97 | qfq | 30,302,111 | 313,212,946 | -0.87% |
| 2023-08-30 | 10.57 | 10.57 | 10.37 | 10.39 | 10.06 | qfq | 42,048,872 | 439,790,475 | -2.35% |
| 2023-08-29 | 10.69 | 10.80 | 10.35 | 10.64 | 10.30 | qfq | 66,097,477 | 699,118,555 | -0.47% |
| 2023-08-28 | 11.54 | 11.54 | 10.63 | 10.69 | 10.35 | qfq | 112,724,845 | 1,251,117,490 | 1.91% |
| 2023-08-25 | 10.42 | 10.59 | 10.40 | 10.49 | 10.15 | qfq | 27,433,976 | 288,328,403 | 0.19% |
| 2023-08-24 | 10.42 | 10.68 | 10.42 | 10.47 | 10.13 | qfq | 34,833,606 | 366,749,832 | 1.16% |
| 2023-08-23 | 10.58 | 10.59 | 10.35 | 10.35 | 10.02 | qfq | 32,341,107 | 337,542,494 | -2.45% |
| 2023-08-22 | 10.50 | 10.67 | 10.38 | 10.61 | 10.27 | qfq | 40,813,661 | 429,657,656 | 0.95% |
| 2023-08-21 | 10.76 | 10.85 | 10.49 | 10.51 | 10.17 | qfq | 48,450,678 | 515,227,046 | -2.95% |
| 2023-08-18 | 11.20 | 11.24 | 10.82 | 10.83 | 10.48 | qfq | 39,213,375 | 431,134,707 | -2.17% |
| 2023-08-17 | 11.08 | 11.17 | 10.89 | 11.07 | 10.72 | qfq | 55,392,686 | 611,250,000 | -0.18% |
| 2023-08-16 | 10.93 | 11.38 | 10.77 | 11.09 | 10.73 | qfq | 64,434,869 | 718,020,753 | 0.45% |
| 2023-08-15 | 10.93 | 11.07 | 10.85 | 11.04 | 10.69 | qfq | 43,455,535 | 477,113,727 | 1.10% |
| 2023-08-14 | 10.89 | 11.07 | 10.85 | 10.92 | 10.57 | qfq | 51,361,536 | 562,461,238 | -1.09% |
| 2023-08-11 | 11.40 | 11.41 | 11.02 | 11.04 | 10.69 | qfq | 81,069,678 | 905,954,434 | -4.75% |
| 2023-08-10 | 11.45 | 11.62 | 11.34 | 11.59 | 11.09 | qfq | 81,888,066 | 939,913,133 | 1.22% |
| 2023-08-09 | 11.27 | 11.84 | 11.27 | 11.45 | 10.96 | qfq | 91,312,825 | 1,057,154,108 | 0.70% |
| 2023-08-08 | 11.32 | 11.55 | 11.02 | 11.37 | 10.88 | qfq | 68,886,315 | 779,881,762 | -0.52% |
| 2023-08-07 | 11.30 | 11.48 | 11.19 | 11.43 | 10.94 | qfq | 71,851,572 | 815,729,542 | 0.00% |
| 2023-08-04 | 11.60 | 11.96 | 11.40 | 11.43 | 10.94 | qfq | 193,240,843 | 2,249,533,384 | 0.00% |
| 2023-08-03 | 11.00 | 11.50 | 10.82 | 11.43 | 10.94 | qfq | 145,684,462 | 1,637,911,885 | 4.86% |
| 2023-08-02 | 10.82 | 11.12 | 10.77 | 10.90 | 10.43 | qfq | 53,371,921 | 584,582,998 | 0.74% |
| 2023-08-01 | 10.75 | 11.04 | 10.68 | 10.82 | 10.36 | qfq | 64,997,578 | 706,079,817 | -0.37% |
| 2023-07-31 | 10.94 | 11.15 | 10.83 | 10.86 | 10.40 | qfq | 107,067,890 | 1,175,109,406 | 0.09% |
| 2023-07-28 | 10.26 | 10.96 | 10.24 | 10.85 | 10.39 | qfq | 99,789,160 | 1,065,864,330 | 5.75% |
| 2023-07-27 | 10.40 | 10.40 | 10.24 | 10.26 | 9.82 | qfq | 19,896,138 | 205,102,686 | -1.25% |
| 2023-07-26 | 10.35 | 10.43 | 10.25 | 10.39 | 9.95 | qfq | 34,868,592 | 360,703,593 | 0.10% |
| 2023-07-25 | 10.22 | 10.48 | 10.16 | 10.38 | 9.94 | qfq | 71,540,840 | 736,637,899 | 3.70% |
| 2023-07-24 | 9.98 | 10.05 | 9.97 | 10.01 | 9.58 | qfq | 6,301,824 | 63,086,264 | 0.10% |
| 2023-07-21 | 10.00 | 10.05 | 9.98 | 10.00 | 9.57 | qfq | 10,231,189 | 102,400,893 | 0.10% |
| 2023-07-20 | 10.08 | 10.13 | 9.97 | 9.99 | 9.56 | qfq | 10,704,606 | 107,530,868 | -0.79% |
| 2023-07-19 | 10.00 | 10.07 | 10.00 | 10.07 | 9.64 | qfq | 10,067,418 | 101,074,548 | 0.50% |
| 2023-07-18 | 10.01 | 10.05 | 9.98 | 10.02 | 9.59 | qfq | 7,381,313 | 73,943,593 | 0.10% |
| 2023-07-17 | 10.03 | 10.04 | 9.97 | 10.01 | 9.58 | qfq | 7,816,346 | 78,111,515 | -0.30% |