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
亚星锚链601890.SH
最近收盘价7.932026-07-17
最近交易日2026-07-17
成交量（股）17,009,254
成交额（元）136,450,250
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-22 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-05 | 2025-09-12 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-17 | cash_dividend | 0.105 | — | — | — | 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 | 8.15 | 8.20 | 7.88 | 7.93 | 7.93 | qfq | 17,009,254 | 136,450,250 | -2.70% |
| 2026-07-16 | 8.10 | 8.21 | 8.01 | 8.15 | 8.15 | qfq | 13,893,898 | 113,012,716 | 0.49% |
| 2026-07-15 | 8.00 | 8.17 | 7.92 | 8.11 | 8.11 | qfq | 13,650,734 | 110,349,190 | 1.50% |
| 2026-07-14 | 7.96 | 8.01 | 7.82 | 7.99 | 7.99 | qfq | 13,791,190 | 109,034,320 | 0.50% |
| 2026-07-13 | 8.45 | 8.46 | 7.90 | 7.95 | 7.95 | qfq | 26,650,765 | 213,295,868 | -5.24% |
| 2026-07-10 | 8.00 | 8.59 | 7.95 | 8.39 | 8.39 | qfq | 29,678,691 | 247,783,339 | 4.35% |
| 2026-07-09 | 8.08 | 8.19 | 7.83 | 8.04 | 8.04 | qfq | 19,109,075 | 152,586,701 | -0.86% |
| 2026-07-08 | 8.20 | 8.24 | 8.07 | 8.11 | 8.11 | qfq | 12,667,528 | 103,090,357 | -1.22% |
| 2026-07-07 | 8.54 | 8.59 | 8.20 | 8.21 | 8.21 | qfq | 17,626,744 | 146,803,783 | -3.98% |
| 2026-07-06 | 8.55 | 8.71 | 8.52 | 8.55 | 8.55 | qfq | 19,725,587 | 170,011,129 | -0.70% |
| 2026-07-03 | 8.25 | 8.65 | 8.23 | 8.61 | 8.61 | qfq | 27,428,201 | 233,290,844 | 5.00% |
| 2026-07-02 | 8.29 | 8.38 | 8.16 | 8.20 | 8.20 | qfq | 14,378,202 | 118,839,930 | -1.20% |
| 2026-07-01 | 8.11 | 8.35 | 8.11 | 8.30 | 8.30 | qfq | 16,571,365 | 137,005,634 | 1.59% |
| 2026-06-30 | 8.10 | 8.19 | 8.05 | 8.17 | 8.17 | qfq | 12,782,938 | 104,008,252 | 0.62% |
| 2026-06-29 | 8.18 | 8.19 | 7.97 | 8.12 | 8.12 | qfq | 14,970,000 | 121,076,639 | -0.73% |
| 2026-06-26 | 8.39 | 8.44 | 8.18 | 8.18 | 8.18 | qfq | 16,020,958 | 132,348,354 | -3.08% |
| 2026-06-25 | 8.63 | 8.68 | 8.40 | 8.44 | 8.44 | qfq | 13,618,068 | 115,514,856 | -2.31% |
| 2026-06-24 | 8.78 | 8.81 | 8.54 | 8.64 | 8.64 | qfq | 14,844,600 | 128,086,043 | -2.15% |
| 2026-06-23 | 8.86 | 8.99 | 8.77 | 8.83 | 8.83 | qfq | 17,019,845 | 151,428,591 | -0.34% |
| 2026-06-22 | 8.71 | 8.87 | 8.49 | 8.86 | 8.86 | qfq | 19,746,793 | 171,371,740 | 1.14% |
| 2026-06-18 | 8.86 | 8.91 | 8.69 | 8.76 | 8.70 | qfq | 16,094,022 | 141,546,630 | -2.34% |
| 2026-06-17 | 8.95 | 9.24 | 8.88 | 8.97 | 8.91 | qfq | 23,490,927 | 211,430,018 | 1.24% |
| 2026-06-16 | 8.95 | 8.96 | 8.80 | 8.86 | 8.80 | qfq | 14,426,073 | 127,673,699 | -1.01% |
| 2026-06-15 | 8.72 | 8.98 | 8.71 | 8.95 | 8.89 | qfq | 20,366,820 | 181,258,839 | 3.11% |
| 2026-06-12 | 8.42 | 8.77 | 8.42 | 8.68 | 8.62 | qfq | 24,938,467 | 215,422,699 | 3.46% |
| 2026-06-11 | 8.53 | 8.57 | 8.31 | 8.39 | 8.33 | qfq | 15,417,509 | 129,313,079 | -2.33% |
| 2026-06-10 | 8.53 | 8.75 | 8.47 | 8.59 | 8.53 | qfq | 18,254,113 | 156,940,961 | 0.47% |
| 2026-06-09 | 8.82 | 8.83 | 8.46 | 8.55 | 8.49 | qfq | 19,801,266 | 169,238,231 | -1.16% |
| 2026-06-08 | 8.82 | 8.95 | 8.56 | 8.65 | 8.59 | qfq | 22,148,619 | 193,619,698 | -3.89% |
| 2026-06-05 | 9.06 | 9.08 | 8.87 | 9.00 | 8.94 | qfq | 19,882,160 | 178,903,360 | 0.00% |
| 2026-06-04 | 8.85 | 9.08 | 8.82 | 9.00 | 8.94 | qfq | 19,357,454 | 174,083,304 | 1.12% |
| 2026-06-03 | 8.88 | 8.98 | 8.83 | 8.90 | 8.84 | qfq | 15,370,591 | 137,062,765 | -0.22% |
| 2026-06-02 | 9.08 | 9.10 | 8.82 | 8.92 | 8.86 | qfq | 18,124,957 | 161,777,986 | -1.98% |
| 2026-06-01 | 9.00 | 9.15 | 8.95 | 9.10 | 9.04 | qfq | 14,648,441 | 133,053,140 | 0.89% |
| 2026-05-29 | 9.31 | 9.32 | 9.00 | 9.02 | 8.96 | qfq | 23,036,101 | 210,353,782 | -3.43% |
| 2026-05-28 | 9.24 | 9.35 | 9.09 | 9.34 | 9.28 | qfq | 21,002,273 | 194,147,192 | 1.74% |
| 2026-05-27 | 9.44 | 9.60 | 9.12 | 9.18 | 9.12 | qfq | 26,586,974 | 247,470,308 | -2.86% |
| 2026-05-26 | 9.53 | 9.56 | 9.32 | 9.45 | 9.39 | qfq | 23,698,372 | 223,020,721 | -1.36% |
| 2026-05-25 | 9.81 | 9.81 | 9.48 | 9.58 | 9.51 | qfq | 24,817,548 | 237,798,496 | -1.44% |
| 2026-05-22 | 9.78 | 9.87 | 9.61 | 9.72 | 9.65 | qfq | 19,346,504 | 187,694,945 | 0.41% |
| 2026-05-21 | 10.01 | 10.11 | 9.66 | 9.68 | 9.61 | qfq | 35,133,705 | 348,403,044 | -2.71% |
| 2026-05-20 | 10.00 | 10.03 | 9.82 | 9.95 | 9.88 | qfq | 21,103,136 | 209,499,877 | -1.00% |
| 2026-05-19 | 9.96 | 10.05 | 9.78 | 10.05 | 9.98 | qfq | 28,155,523 | 278,845,162 | 0.60% |
| 2026-05-18 | 10.06 | 10.18 | 9.94 | 9.99 | 9.92 | qfq | 27,553,109 | 276,163,347 | -1.38% |
| 2026-05-15 | 10.29 | 10.47 | 10.08 | 10.13 | 10.06 | qfq | 32,427,700 | 332,294,683 | -0.98% |
| 2026-05-14 | 10.77 | 10.79 | 10.22 | 10.23 | 10.16 | qfq | 50,779,795 | 528,228,417 | -5.10% |
| 2026-05-13 | 10.61 | 10.85 | 10.59 | 10.78 | 10.71 | qfq | 38,812,650 | 417,508,474 | 1.89% |
| 2026-05-12 | 10.81 | 10.84 | 10.47 | 10.58 | 10.51 | qfq | 42,543,429 | 450,607,542 | -2.22% |
| 2026-05-11 | 10.93 | 10.96 | 10.72 | 10.82 | 10.75 | qfq | 45,872,756 | 496,640,194 | -1.28% |
| 2026-05-08 | 10.89 | 11.00 | 10.76 | 10.96 | 10.88 | qfq | 36,987,502 | 403,572,670 | 0.27% |
| 2026-05-07 | 11.04 | 11.04 | 10.86 | 10.93 | 10.86 | qfq | 37,817,127 | 413,612,948 | -0.55% |
| 2026-05-06 | 10.95 | 11.08 | 10.82 | 10.99 | 10.91 | qfq | 49,385,097 | 542,655,449 | 0.55% |
| 2026-04-30 | 10.93 | 11.16 | 10.87 | 10.93 | 10.86 | qfq | 52,375,133 | 574,747,736 | 0.55% |
| 2026-04-29 | 10.80 | 10.94 | 10.68 | 10.87 | 10.80 | qfq | 52,548,388 | 568,205,589 | 0.18% |
| 2026-04-28 | 10.42 | 11.35 | 10.40 | 10.85 | 10.78 | qfq | 85,089,422 | 930,448,548 | 4.63% |
| 2026-04-27 | 10.64 | 10.68 | 10.18 | 10.37 | 10.30 | qfq | 45,017,651 | 465,529,372 | -3.53% |
| 2026-04-24 | 10.85 | 10.95 | 10.58 | 10.75 | 10.68 | qfq | 53,070,679 | 569,080,472 | -2.18% |
| 2026-04-23 | 10.62 | 11.10 | 10.62 | 10.99 | 10.91 | qfq | 76,809,910 | 839,825,326 | 3.19% |
| 2026-04-22 | 10.68 | 10.71 | 10.57 | 10.65 | 10.58 | qfq | 29,478,575 | 313,782,498 | -1.21% |
| 2026-04-21 | 10.73 | 10.99 | 10.66 | 10.78 | 10.71 | qfq | 42,657,305 | 461,381,214 | -0.09% |
| 2026-04-20 | 10.53 | 10.84 | 10.52 | 10.79 | 10.72 | qfq | 46,186,631 | 494,929,701 | 3.06% |
| 2026-04-17 | 10.47 | 10.53 | 10.35 | 10.47 | 10.40 | qfq | 24,538,050 | 256,179,029 | -0.57% |
| 2026-04-16 | 10.36 | 10.54 | 10.31 | 10.53 | 10.46 | qfq | 25,410,643 | 265,198,000 | 1.74% |
| 2026-04-15 | 10.50 | 10.54 | 10.31 | 10.35 | 10.28 | qfq | 24,870,798 | 259,293,140 | -1.24% |
| 2026-04-14 | 10.52 | 10.57 | 10.33 | 10.48 | 10.41 | qfq | 23,859,300 | 248,487,577 | 0.58% |
| 2026-04-13 | 10.31 | 10.48 | 10.18 | 10.42 | 10.35 | qfq | 20,403,020 | 212,036,232 | 0.48% |
| 2026-04-10 | 10.40 | 10.57 | 10.37 | 10.37 | 10.30 | qfq | 27,661,661 | 289,729,613 | 0.29% |
| 2026-04-09 | 10.35 | 10.43 | 10.26 | 10.34 | 10.27 | qfq | 22,903,400 | 236,752,644 | -1.05% |
| 2026-04-08 | 10.30 | 10.45 | 10.22 | 10.45 | 10.38 | qfq | 36,473,036 | 377,624,734 | 3.26% |
| 2026-04-07 | 9.95 | 10.16 | 9.94 | 10.12 | 10.05 | qfq | 18,950,505 | 190,902,393 | 2.12% |
| 2026-04-03 | 10.15 | 10.22 | 9.89 | 9.91 | 9.84 | qfq | 21,901,800 | 218,800,327 | -2.46% |
| 2026-04-02 | 10.19 | 10.36 | 10.10 | 10.16 | 10.09 | qfq | 25,330,651 | 258,789,597 | -1.07% |
| 2026-04-01 | 10.33 | 10.38 | 10.20 | 10.27 | 10.20 | qfq | 24,563,079 | 252,196,165 | 0.69% |
| 2026-03-31 | 10.20 | 10.47 | 10.17 | 10.20 | 10.13 | qfq | 32,588,442 | 336,044,151 | -0.58% |
| 2026-03-30 | 10.09 | 10.28 | 10.06 | 10.26 | 10.19 | qfq | 22,649,200 | 230,791,360 | 0.20% |
| 2026-03-27 | 9.94 | 10.26 | 9.90 | 10.24 | 10.17 | qfq | 24,501,213 | 249,167,344 | 1.69% |
| 2026-03-26 | 10.30 | 10.32 | 10.02 | 10.07 | 10.00 | qfq | 27,657,784 | 280,299,622 | -2.52% |
| 2026-03-25 | 10.26 | 10.40 | 10.22 | 10.33 | 10.26 | qfq | 34,809,487 | 359,294,829 | 1.08% |
| 2026-03-24 | 10.11 | 10.23 | 9.93 | 10.22 | 10.15 | qfq | 45,660,021 | 461,028,566 | 3.34% |
| 2026-03-23 | 10.40 | 10.46 | 9.76 | 9.89 | 9.82 | qfq | 52,028,455 | 525,261,311 | -6.87% |
| 2026-03-20 | 11.10 | 11.10 | 10.60 | 10.62 | 10.55 | qfq | 37,809,847 | 407,860,700 | -3.28% |
| 2026-03-19 | 11.25 | 11.28 | 10.92 | 10.98 | 10.90 | qfq | 44,169,383 | 488,457,673 | -3.51% |
| 2026-03-18 | 11.52 | 11.59 | 11.19 | 11.38 | 11.30 | qfq | 49,719,337 | 563,706,250 | -1.04% |
| 2026-03-17 | 11.65 | 12.07 | 11.46 | 11.50 | 11.42 | qfq | 70,765,275 | 828,461,061 | -2.54% |
| 2026-03-16 | 11.85 | 12.34 | 11.64 | 11.80 | 11.72 | qfq | 120,247,656 | 1,433,561,567 | 3.42% |
| 2026-03-13 | 11.58 | 11.68 | 11.37 | 11.41 | 11.33 | qfq | 37,113,683 | 427,311,105 | -1.98% |
| 2026-03-12 | 11.92 | 11.92 | 11.48 | 11.64 | 11.56 | qfq | 56,125,327 | 653,538,136 | -2.43% |
| 2026-03-11 | 12.21 | 12.33 | 11.85 | 11.93 | 11.85 | qfq | 66,201,740 | 795,052,619 | -2.29% |
| 2026-03-10 | 12.31 | 12.60 | 12.17 | 12.21 | 12.13 | qfq | 61,352,768 | 757,549,518 | -0.33% |
| 2026-03-09 | 12.38 | 12.57 | 11.98 | 12.25 | 12.17 | qfq | 65,236,358 | 794,831,128 | -3.09% |
| 2026-03-06 | 12.32 | 12.95 | 12.27 | 12.64 | 12.55 | qfq | 67,217,686 | 852,789,635 | 1.12% |
| 2026-03-05 | 12.80 | 12.81 | 12.39 | 12.50 | 12.41 | qfq | 75,437,707 | 943,647,685 | -1.65% |
| 2026-03-04 | 12.36 | 13.00 | 12.01 | 12.71 | 12.62 | qfq | 95,314,260 | 1,205,267,541 | 2.09% |
| 2026-03-03 | 12.93 | 13.69 | 12.40 | 12.45 | 12.36 | qfq | 129,266,745 | 1,674,156,124 | -3.49% |
| 2026-03-02 | 14.32 | 14.32 | 12.83 | 12.90 | 12.81 | qfq | 156,984,386 | 2,065,997,113 | -5.77% |
| 2026-02-27 | 13.32 | 14.11 | 13.32 | 13.69 | 13.60 | qfq | 151,973,394 | 2,087,567,235 | 2.70% |
| 2026-02-26 | 13.10 | 13.73 | 13.00 | 13.33 | 13.24 | qfq | 145,423,098 | 1,948,626,790 | -0.52% |
| 2026-02-25 | 13.63 | 13.91 | 13.10 | 13.40 | 13.31 | qfq | 223,071,505 | 2,989,883,062 | -1.69% |
| 2026-02-24 | 12.50 | 13.63 | 12.28 | 13.63 | 13.54 | qfq | 222,380,602 | 2,915,314,363 | 10.01% |
| 2026-02-13 | 11.41 | 12.39 | 11.41 | 12.39 | 12.31 | qfq | 81,901,859 | 991,289,357 | 10.04% |
| 2026-02-12 | 11.17 | 11.48 | 11.00 | 11.26 | 11.18 | qfq | 34,866,512 | 392,615,641 | 0.72% |
| 2026-02-11 | 11.23 | 11.48 | 11.13 | 11.18 | 11.10 | qfq | 44,085,830 | 498,422,295 | -1.06% |
| 2026-02-10 | 11.05 | 11.38 | 10.95 | 11.30 | 11.22 | qfq | 52,549,152 | 590,765,433 | 1.80% |
| 2026-02-09 | 10.99 | 11.17 | 10.93 | 11.10 | 11.02 | qfq | 26,679,118 | 295,506,764 | 1.37% |
| 2026-02-06 | 11.01 | 11.17 | 10.87 | 10.95 | 10.88 | qfq | 28,785,005 | 316,597,880 | -1.26% |
| 2026-02-05 | 11.13 | 11.25 | 11.01 | 11.09 | 11.01 | qfq | 39,164,915 | 434,943,728 | -1.16% |
| 2026-02-04 | 10.90 | 11.43 | 10.83 | 11.22 | 11.14 | qfq | 81,610,527 | 917,559,351 | 2.56% |
| 2026-02-03 | 10.35 | 11.02 | 10.20 | 10.94 | 10.87 | qfq | 61,640,525 | 659,850,127 | 6.84% |
| 2026-02-02 | 10.33 | 10.65 | 10.20 | 10.24 | 10.17 | qfq | 27,775,764 | 289,546,786 | -1.25% |
| 2026-01-30 | 10.63 | 10.75 | 10.19 | 10.37 | 10.30 | qfq | 34,553,359 | 358,538,557 | -2.45% |
| 2026-01-29 | 10.76 | 10.83 | 10.57 | 10.63 | 10.56 | qfq | 29,223,890 | 312,439,332 | -1.94% |
| 2026-01-28 | 10.86 | 11.00 | 10.70 | 10.84 | 10.77 | qfq | 31,379,082 | 340,268,507 | -0.18% |
| 2026-01-27 | 10.86 | 11.00 | 10.60 | 10.86 | 10.79 | qfq | 37,648,546 | 405,914,471 | -0.82% |
| 2026-01-26 | 11.00 | 11.14 | 10.79 | 10.95 | 10.88 | qfq | 44,852,146 | 491,682,922 | -0.36% |
| 2026-01-23 | 11.02 | 11.12 | 10.93 | 10.99 | 10.91 | qfq | 52,562,900 | 577,432,315 | -1.08% |
| 2026-01-22 | 10.75 | 11.19 | 10.72 | 11.11 | 11.03 | qfq | 69,973,020 | 772,785,874 | 3.35% |
| 2026-01-21 | 10.67 | 10.80 | 10.66 | 10.75 | 10.68 | qfq | 24,784,708 | 266,164,260 | -0.09% |
| 2026-01-20 | 10.83 | 10.92 | 10.63 | 10.76 | 10.69 | qfq | 31,656,600 | 339,725,733 | -1.37% |
| 2026-01-19 | 10.72 | 11.00 | 10.62 | 10.91 | 10.84 | qfq | 36,080,221 | 391,582,463 | 2.25% |
| 2026-01-16 | 10.92 | 10.95 | 10.64 | 10.67 | 10.60 | qfq | 36,240,909 | 388,965,202 | -2.29% |
| 2026-01-15 | 10.66 | 11.00 | 10.60 | 10.92 | 10.85 | qfq | 46,382,775 | 503,254,375 | 1.30% |
| 2026-01-14 | 10.75 | 11.05 | 10.62 | 10.78 | 10.71 | qfq | 48,603,454 | 527,240,929 | 0.19% |
| 2026-01-13 | 11.09 | 11.09 | 10.72 | 10.76 | 10.69 | qfq | 50,173,697 | 543,413,597 | -2.71% |
| 2026-01-12 | 10.95 | 11.15 | 10.94 | 11.06 | 10.98 | qfq | 62,181,165 | 687,560,834 | 1.00% |
| 2026-01-09 | 10.97 | 11.10 | 10.82 | 10.95 | 10.88 | qfq | 65,049,112 | 711,630,945 | 0.09% |
| 2026-01-08 | 10.40 | 11.05 | 10.39 | 10.94 | 10.87 | qfq | 84,382,291 | 910,371,785 | 4.69% |
| 2026-01-07 | 10.62 | 10.63 | 10.39 | 10.45 | 10.38 | qfq | 42,622,559 | 447,104,920 | -2.06% |
| 2026-01-06 | 10.46 | 10.74 | 10.43 | 10.67 | 10.60 | qfq | 50,215,206 | 531,336,625 | 1.14% |
| 2026-01-05 | 10.36 | 10.67 | 10.30 | 10.55 | 10.48 | qfq | 54,182,474 | 568,059,336 | 2.53% |
| 2025-12-31 | 10.34 | 10.45 | 10.17 | 10.29 | 10.22 | qfq | 31,214,220 | 321,042,879 | -1.06% |
| 2025-12-30 | 10.35 | 10.55 | 10.30 | 10.40 | 10.33 | qfq | 39,589,748 | 412,376,661 | 0.39% |
| 2025-12-29 | 10.32 | 10.43 | 10.25 | 10.36 | 10.29 | qfq | 24,515,022 | 254,013,641 | 0.39% |
| 2025-12-26 | 10.32 | 10.50 | 10.26 | 10.32 | 10.25 | qfq | 30,808,785 | 319,128,539 | 0.10% |
| 2025-12-25 | 10.23 | 10.37 | 10.20 | 10.31 | 10.24 | qfq | 29,310,134 | 302,118,292 | 0.39% |
| 2025-12-24 | 9.84 | 10.29 | 9.80 | 10.27 | 10.20 | qfq | 45,866,983 | 464,658,230 | 3.95% |
| 2025-12-23 | 9.98 | 10.03 | 9.81 | 9.88 | 9.81 | qfq | 27,008,777 | 267,316,909 | -0.80% |
| 2025-12-22 | 10.03 | 10.10 | 9.92 | 9.96 | 9.89 | qfq | 26,445,305 | 264,679,049 | -0.10% |
| 2025-12-19 | 9.78 | 10.00 | 9.75 | 9.97 | 9.90 | qfq | 34,705,503 | 344,689,018 | 1.94% |
| 2025-12-18 | 9.72 | 9.92 | 9.67 | 9.78 | 9.71 | qfq | 30,733,797 | 301,434,736 | 0.10% |
| 2025-12-17 | 9.80 | 9.89 | 9.58 | 9.77 | 9.70 | qfq | 33,003,873 | 319,923,320 | -0.61% |
| 2025-12-16 | 10.29 | 10.31 | 9.72 | 9.83 | 9.76 | qfq | 53,270,908 | 527,660,238 | -5.02% |
| 2025-12-15 | 10.35 | 10.50 | 10.12 | 10.35 | 10.28 | qfq | 32,639,856 | 337,478,525 | -0.86% |
| 2025-12-12 | 10.15 | 10.49 | 10.15 | 10.44 | 10.37 | qfq | 46,043,533 | 478,538,354 | 2.35% |
| 2025-12-11 | 10.42 | 10.46 | 10.19 | 10.20 | 10.13 | qfq | 31,410,749 | 322,703,615 | -2.21% |
| 2025-12-10 | 10.40 | 10.68 | 10.30 | 10.43 | 10.36 | qfq | 37,907,125 | 396,489,910 | -0.19% |
| 2025-12-09 | 10.58 | 10.78 | 10.42 | 10.45 | 10.38 | qfq | 46,095,318 | 487,429,965 | -0.76% |
| 2025-12-08 | 10.46 | 10.70 | 10.46 | 10.53 | 10.46 | qfq | 49,461,466 | 522,122,399 | 1.54% |
| 2025-12-05 | 10.08 | 10.40 | 10.03 | 10.37 | 10.30 | qfq | 51,620,787 | 530,885,991 | 2.37% |
| 2025-12-04 | 10.41 | 10.50 | 10.09 | 10.13 | 10.06 | qfq | 59,156,010 | 604,033,601 | -3.62% |
| 2025-12-03 | 10.40 | 10.74 | 10.16 | 10.51 | 10.44 | qfq | 83,633,524 | 874,688,490 | 0.00% |
| 2025-12-02 | 10.49 | 10.69 | 10.34 | 10.51 | 10.44 | qfq | 68,035,957 | 716,631,697 | 0.00% |
| 2025-12-01 | 10.55 | 10.83 | 10.46 | 10.51 | 10.44 | qfq | 64,295,259 | 681,511,663 | -0.47% |
| 2025-11-28 | 10.39 | 10.69 | 10.39 | 10.56 | 10.49 | qfq | 76,406,973 | 806,521,675 | 1.15% |
| 2025-11-27 | 10.35 | 10.85 | 10.28 | 10.44 | 10.37 | qfq | 89,138,269 | 939,522,250 | 0.97% |
| 2025-11-26 | 10.85 | 10.85 | 10.28 | 10.34 | 10.27 | qfq | 115,789,526 | 1,207,326,505 | -6.68% |
| 2025-11-25 | 11.19 | 11.33 | 10.82 | 11.08 | 11.00 | qfq | 147,929,962 | 1,643,249,326 | -5.30% |
| 2025-11-24 | 10.70 | 11.98 | 10.69 | 11.70 | 11.62 | qfq | 215,476,647 | 2,426,409,937 | 6.85% |
| 2025-11-21 | 10.35 | 11.32 | 10.35 | 10.95 | 10.88 | qfq | 199,982,296 | 2,169,032,085 | 3.40% |
| 2025-11-20 | 10.84 | 10.95 | 10.46 | 10.59 | 10.52 | qfq | 173,735,395 | 1,863,438,307 | -0.56% |
| 2025-11-19 | 9.70 | 10.65 | 9.69 | 10.65 | 10.58 | qfq | 98,131,383 | 1,017,452,257 | 10.02% |
| 2025-11-18 | 9.89 | 9.93 | 9.63 | 9.68 | 9.61 | qfq | 47,131,118 | 458,432,121 | -2.91% |
| 2025-11-17 | 10.21 | 10.40 | 9.96 | 9.97 | 9.90 | qfq | 77,502,509 | 789,263,521 | 0.71% |
| 2025-11-14 | 9.86 | 10.00 | 9.81 | 9.90 | 9.83 | qfq | 29,255,340 | 290,080,348 | 0.30% |
| 2025-11-13 | 9.85 | 9.91 | 9.78 | 9.87 | 9.80 | qfq | 24,994,309 | 246,277,107 | 0.30% |
| 2025-11-12 | 10.09 | 10.10 | 9.75 | 9.84 | 9.77 | qfq | 37,805,681 | 372,535,491 | -2.48% |
| 2025-11-11 | 10.27 | 10.38 | 10.08 | 10.09 | 10.02 | qfq | 39,525,746 | 402,497,773 | -2.23% |
| 2025-11-10 | 10.29 | 10.42 | 10.21 | 10.32 | 10.25 | qfq | 48,275,485 | 496,918,138 | -1.99% |
| 2025-11-07 | 10.80 | 11.15 | 10.47 | 10.53 | 10.46 | qfq | 85,375,925 | 916,937,433 | -3.39% |
| 2025-11-06 | 11.15 | 11.17 | 10.71 | 10.90 | 10.83 | qfq | 61,393,685 | 666,405,922 | -2.42% |
| 2025-11-05 | 10.89 | 11.25 | 10.65 | 11.17 | 11.09 | qfq | 99,004,016 | 1,092,826,640 | 2.67% |
| 2025-11-04 | 11.02 | 11.36 | 10.85 | 10.88 | 10.81 | qfq | 143,834,395 | 1,593,544,927 | 0.74% |
| 2025-11-03 | 10.32 | 10.80 | 10.32 | 10.80 | 10.73 | qfq | 103,603,704 | 1,102,530,519 | 4.65% |
| 2025-10-31 | 10.19 | 10.38 | 10.11 | 10.32 | 10.25 | qfq | 52,117,081 | 535,067,644 | 0.39% |
| 2025-10-30 | 10.06 | 10.45 | 10.00 | 10.28 | 10.21 | qfq | 65,609,727 | 671,068,582 | 1.38% |
| 2025-10-29 | 10.11 | 10.19 | 9.96 | 10.14 | 10.07 | qfq | 44,978,171 | 453,513,008 | -1.46% |
| 2025-10-28 | 9.93 | 10.38 | 9.92 | 10.29 | 10.22 | qfq | 93,425,657 | 951,473,653 | 4.36% |
| 2025-10-27 | 9.77 | 9.92 | 9.74 | 9.86 | 9.79 | qfq | 29,911,624 | 295,014,571 | 1.65% |
| 2025-10-24 | 9.68 | 9.91 | 9.67 | 9.70 | 9.63 | qfq | 23,095,734 | 225,740,896 | 0.21% |
| 2025-10-23 | 9.77 | 9.77 | 9.52 | 9.68 | 9.61 | qfq | 17,958,534 | 172,342,071 | -0.82% |
| 2025-10-22 | 9.90 | 9.93 | 9.75 | 9.76 | 9.69 | qfq | 20,400,406 | 200,225,825 | -1.61% |
| 2025-10-21 | 9.65 | 9.95 | 9.65 | 9.92 | 9.85 | qfq | 29,872,525 | 295,470,903 | 2.06% |
| 2025-10-20 | 9.49 | 9.75 | 9.47 | 9.72 | 9.65 | qfq | 20,325,563 | 195,109,786 | 2.97% |
| 2025-10-17 | 9.66 | 9.77 | 9.40 | 9.44 | 9.38 | qfq | 23,551,302 | 225,765,353 | -2.78% |
| 2025-10-16 | 9.80 | 9.90 | 9.58 | 9.71 | 9.64 | qfq | 24,536,887 | 238,320,252 | -1.42% |
| 2025-10-15 | 9.97 | 9.98 | 9.66 | 9.85 | 9.78 | qfq | 22,651,340 | 221,571,234 | -0.10% |
| 2025-10-14 | 9.92 | 10.05 | 9.81 | 9.86 | 9.79 | qfq | 25,447,341 | 252,922,476 | -0.60% |
| 2025-10-13 | 9.55 | 9.93 | 9.51 | 9.92 | 9.85 | qfq | 20,323,414 | 199,137,256 | 0.10% |
| 2025-10-10 | 10.07 | 10.11 | 9.89 | 9.91 | 9.84 | qfq | 25,654,012 | 255,958,713 | -1.88% |
| 2025-10-09 | 10.00 | 10.13 | 9.96 | 10.10 | 10.03 | qfq | 28,529,763 | 286,457,185 | -0.49% |
| 2025-09-30 | 9.92 | 10.23 | 9.86 | 10.15 | 10.08 | qfq | 40,788,402 | 411,562,143 | 2.32% |
| 2025-09-29 | 9.80 | 9.95 | 9.78 | 9.92 | 9.85 | qfq | 27,701,309 | 273,709,274 | 0.51% |
| 2025-09-26 | 9.57 | 10.05 | 9.55 | 9.87 | 9.80 | qfq | 49,400,459 | 488,700,852 | 2.71% |
| 2025-09-25 | 9.61 | 9.69 | 9.55 | 9.61 | 9.54 | qfq | 15,596,700 | 150,076,938 | -0.10% |
| 2025-09-24 | 9.54 | 9.62 | 9.47 | 9.62 | 9.55 | qfq | 18,120,712 | 173,270,496 | 0.10% |
| 2025-09-23 | 9.88 | 9.90 | 9.48 | 9.61 | 9.54 | qfq | 26,596,229 | 255,692,167 | -2.44% |
| 2025-09-22 | 9.90 | 10.05 | 9.75 | 9.85 | 9.78 | qfq | 31,502,154 | 310,224,221 | 0.82% |
| 2025-09-19 | 9.97 | 10.13 | 9.72 | 9.77 | 9.70 | qfq | 40,101,909 | 394,292,498 | -2.01% |
| 2025-09-18 | 9.50 | 10.14 | 9.44 | 9.97 | 9.90 | qfq | 87,263,450 | 864,135,725 | 5.28% |
| 2025-09-17 | 9.51 | 9.52 | 9.45 | 9.47 | 9.41 | qfq | 12,384,718 | 117,452,141 | -0.53% |
| 2025-09-16 | 9.48 | 9.53 | 9.35 | 9.52 | 9.45 | qfq | 19,892,029 | 187,808,813 | 0.42% |
| 2025-09-15 | 9.63 | 9.63 | 9.46 | 9.48 | 9.42 | qfq | 21,308,400 | 202,519,910 | -1.46% |
| 2025-09-12 | 9.72 | 9.75 | 9.62 | 9.62 | 9.55 | qfq | 18,510,687 | 178,947,832 | -1.43% |
| 2025-09-11 | 9.67 | 9.76 | 9.56 | 9.76 | 9.65 | qfq | 18,321,347 | 177,254,314 | 1.04% |
| 2025-09-10 | 9.75 | 9.79 | 9.61 | 9.66 | 9.55 | qfq | 19,229,955 | 185,831,939 | -1.43% |
| 2025-09-09 | 9.77 | 9.97 | 9.70 | 9.80 | 9.69 | qfq | 27,540,971 | 270,994,961 | 0.72% |
| 2025-09-08 | 9.60 | 9.74 | 9.55 | 9.73 | 9.62 | qfq | 21,348,615 | 206,582,889 | 1.35% |
| 2025-09-05 | 9.51 | 9.61 | 9.41 | 9.60 | 9.50 | qfq | 18,762,398 | 179,156,757 | 1.48% |
| 2025-09-04 | 9.53 | 9.65 | 9.35 | 9.46 | 9.36 | qfq | 26,681,607 | 254,462,325 | -1.36% |
| 2025-09-03 | 10.08 | 10.15 | 9.56 | 9.59 | 9.49 | qfq | 35,119,362 | 344,703,950 | -4.86% |
| 2025-09-02 | 10.21 | 10.21 | 9.98 | 10.08 | 9.97 | qfq | 29,082,095 | 292,602,424 | -1.95% |
| 2025-09-01 | 10.23 | 10.29 | 10.08 | 10.28 | 10.17 | qfq | 31,015,092 | 315,376,871 | 0.49% |
| 2025-08-29 | 10.19 | 10.28 | 10.07 | 10.23 | 10.12 | qfq | 34,481,053 | 350,966,274 | 0.49% |
| 2025-08-28 | 10.26 | 10.34 | 9.79 | 10.18 | 10.07 | qfq | 61,599,365 | 621,264,908 | -0.97% |
| 2025-08-27 | 10.66 | 10.67 | 10.27 | 10.28 | 10.17 | qfq | 80,090,001 | 837,805,986 | -4.90% |
| 2025-08-26 | 10.85 | 10.90 | 10.71 | 10.81 | 10.69 | qfq | 48,567,774 | 524,362,834 | -1.46% |
| 2025-08-25 | 11.00 | 11.02 | 10.88 | 10.97 | 10.85 | qfq | 48,846,534 | 534,773,241 | 0.00% |
| 2025-08-22 | 10.89 | 10.98 | 10.79 | 10.97 | 10.85 | qfq | 44,041,578 | 480,268,187 | 0.73% |
| 2025-08-21 | 10.90 | 10.97 | 10.82 | 10.89 | 10.77 | qfq | 41,506,066 | 451,716,055 | -0.64% |
| 2025-08-20 | 11.12 | 11.16 | 10.77 | 10.96 | 10.84 | qfq | 59,608,517 | 650,734,677 | -1.35% |
| 2025-08-19 | 11.36 | 11.43 | 11.07 | 11.11 | 10.99 | qfq | 74,593,523 | 834,933,317 | -2.46% |
| 2025-08-18 | 11.00 | 11.58 | 11.00 | 11.39 | 11.27 | qfq | 110,870,428 | 1,257,140,730 | 3.83% |
| 2025-08-15 | 10.62 | 11.09 | 10.52 | 10.97 | 10.85 | qfq | 88,081,765 | 959,062,255 | 1.48% |
| 2025-08-14 | 10.80 | 10.99 | 10.53 | 10.81 | 10.69 | qfq | 84,445,046 | 906,835,690 | 0.09% |
| 2025-08-13 | 10.68 | 11.03 | 10.68 | 10.80 | 10.68 | qfq | 65,545,645 | 710,443,388 | -0.37% |
| 2025-08-12 | 10.92 | 11.23 | 10.74 | 10.84 | 10.72 | qfq | 60,712,905 | 664,077,257 | -0.55% |
| 2025-08-11 | 11.00 | 11.06 | 10.81 | 10.90 | 10.78 | qfq | 62,056,240 | 677,516,043 | -0.64% |
| 2025-08-08 | 10.78 | 11.50 | 10.74 | 10.97 | 10.85 | qfq | 97,324,994 | 1,086,753,919 | 1.29% |
| 2025-08-07 | 11.13 | 11.19 | 10.78 | 10.83 | 10.71 | qfq | 73,056,989 | 795,127,365 | -1.99% |
| 2025-08-06 | 10.65 | 11.07 | 10.59 | 11.05 | 10.93 | qfq | 114,392,428 | 1,248,953,855 | 3.76% |
| 2025-08-05 | 10.51 | 10.75 | 10.44 | 10.65 | 10.53 | qfq | 66,009,662 | 699,114,893 | 1.24% |
| 2025-08-04 | 10.10 | 10.54 | 10.06 | 10.52 | 10.41 | qfq | 54,398,075 | 564,808,946 | 3.34% |
| 2025-08-01 | 10.40 | 10.49 | 10.08 | 10.18 | 10.07 | qfq | 55,038,217 | 561,305,308 | -2.12% |
| 2025-07-31 | 10.48 | 10.75 | 10.36 | 10.40 | 10.29 | qfq | 61,794,779 | 647,988,713 | -2.16% |
| 2025-07-30 | 10.32 | 11.01 | 10.32 | 10.63 | 10.51 | qfq | 106,071,917 | 1,133,620,088 | 2.21% |
| 2025-07-29 | 10.10 | 10.40 | 10.09 | 10.40 | 10.29 | qfq | 55,652,470 | 570,927,652 | 2.46% |
| 2025-07-28 | 10.16 | 10.21 | 10.08 | 10.15 | 10.04 | qfq | 31,247,715 | 316,751,233 | -0.10% |
| 2025-07-25 | 10.20 | 10.20 | 10.05 | 10.16 | 10.05 | qfq | 33,428,959 | 338,174,240 | -0.49% |
| 2025-07-24 | 10.10 | 10.24 | 10.10 | 10.21 | 10.10 | qfq | 33,744,043 | 343,350,332 | 0.69% |
| 2025-07-23 | 10.50 | 10.50 | 10.11 | 10.14 | 10.03 | qfq | 65,970,575 | 676,816,257 | -4.16% |
| 2025-07-22 | 10.38 | 10.80 | 10.33 | 10.58 | 10.46 | qfq | 95,581,924 | 1,006,536,951 | 1.54% |
| 2025-07-21 | 10.15 | 10.43 | 10.10 | 10.42 | 10.31 | qfq | 75,258,614 | 774,504,589 | 2.76% |
| 2025-07-18 | 10.11 | 10.15 | 10.00 | 10.14 | 10.03 | qfq | 41,255,470 | 415,999,121 | 0.00% |
| 2025-07-17 | 10.00 | 10.16 | 9.95 | 10.14 | 10.03 | qfq | 46,634,423 | 469,807,951 | 1.00% |
| 2025-07-16 | 10.06 | 10.08 | 9.95 | 10.04 | 9.93 | qfq | 42,240,220 | 422,622,281 | -0.20% |
| 2025-07-15 | 10.17 | 10.22 | 10.00 | 10.06 | 9.95 | qfq | 41,748,600 | 420,459,909 | -1.08% |
| 2025-07-14 | 10.27 | 10.32 | 10.14 | 10.17 | 10.06 | qfq | 65,331,690 | 666,468,335 | -1.93% |
| 2025-07-11 | 10.03 | 10.46 | 10.01 | 10.37 | 10.26 | qfq | 122,492,942 | 1,263,367,007 | 3.80% |
| 2025-07-10 | 9.95 | 10.12 | 9.90 | 9.99 | 9.88 | qfq | 58,162,830 | 580,626,069 | -0.50% |
| 2025-07-09 | 10.19 | 10.29 | 10.00 | 10.04 | 9.93 | qfq | 84,082,940 | 851,564,026 | -1.47% |
| 2025-07-08 | 10.05 | 10.37 | 9.94 | 10.19 | 10.08 | qfq | 113,274,385 | 1,151,891,442 | 1.39% |
| 2025-07-07 | 9.91 | 10.22 | 9.81 | 10.05 | 9.94 | qfq | 106,686,066 | 1,073,533,635 | -0.20% |
| 2025-07-04 | 10.67 | 10.89 | 10.07 | 10.07 | 9.96 | qfq | 187,442,477 | 1,936,084,622 | -7.10% |
| 2025-07-03 | 11.47 | 12.20 | 10.75 | 10.84 | 10.72 | qfq | 264,025,834 | 3,035,943,278 | -4.32% |
| 2025-07-02 | 11.00 | 11.33 | 10.71 | 11.33 | 11.21 | qfq | 242,730,513 | 2,702,127,298 | 10.00% |
| 2025-07-01 | 10.10 | 10.65 | 9.91 | 10.30 | 10.19 | qfq | 132,854,233 | 1,364,438,802 | 1.08% |
| 2025-06-30 | 9.93 | 10.38 | 9.85 | 10.19 | 10.08 | qfq | 125,942,170 | 1,278,023,454 | 4.09% |
| 2025-06-27 | 9.80 | 10.20 | 9.71 | 9.79 | 9.68 | qfq | 143,093,196 | 1,422,518,793 | -3.17% |
| 2025-06-26 | 9.71 | 10.56 | 9.61 | 10.11 | 10.00 | qfq | 206,884,826 | 2,147,498,860 | 5.31% |
| 2025-06-25 | 9.05 | 9.94 | 9.02 | 9.60 | 9.50 | qfq | 125,344,044 | 1,189,010,882 | 6.08% |
| 2025-06-24 | 8.96 | 9.15 | 8.82 | 9.05 | 8.95 | qfq | 55,840,261 | 502,585,990 | -0.22% |
| 2025-06-23 | 9.00 | 9.09 | 8.86 | 9.07 | 8.97 | qfq | 47,654,406 | 428,509,525 | 0.89% |
| 2025-06-20 | 8.75 | 9.05 | 8.63 | 8.99 | 8.89 | qfq | 54,355,678 | 484,130,574 | 1.35% |
| 2025-06-19 | 8.96 | 8.99 | 8.71 | 8.87 | 8.67 | qfq | 34,276,302 | 302,848,828 | -1.66% |
| 2025-06-18 | 8.99 | 9.09 | 8.91 | 9.02 | 8.82 | qfq | 35,734,363 | 321,771,442 | 0.22% |
| 2025-06-17 | 8.93 | 9.00 | 8.85 | 9.00 | 8.80 | qfq | 28,183,319 | 252,124,999 | 0.56% |
| 2025-06-16 | 8.83 | 8.98 | 8.67 | 8.95 | 8.75 | qfq | 33,682,440 | 299,336,448 | 0.56% |
| 2025-06-13 | 8.89 | 8.99 | 8.78 | 8.90 | 8.70 | qfq | 48,041,124 | 427,013,963 | 0.11% |
| 2025-06-12 | 8.94 | 9.03 | 8.86 | 8.89 | 8.69 | qfq | 25,229,254 | 224,992,412 | -1.33% |
| 2025-06-11 | 8.95 | 9.20 | 8.89 | 9.01 | 8.81 | qfq | 35,805,620 | 324,395,754 | 0.78% |
| 2025-06-10 | 9.04 | 9.14 | 8.87 | 8.94 | 8.74 | qfq | 35,907,474 | 322,598,381 | -1.11% |
| 2025-06-09 | 8.80 | 9.10 | 8.79 | 9.04 | 8.84 | qfq | 52,415,407 | 470,839,141 | 2.73% |
| 2025-06-06 | 8.85 | 8.92 | 8.78 | 8.80 | 8.61 | qfq | 23,604,451 | 208,686,385 | -0.90% |
| 2025-06-05 | 8.99 | 9.06 | 8.85 | 8.88 | 8.68 | qfq | 47,108,604 | 418,820,374 | -1.99% |
| 2025-06-04 | 8.73 | 9.06 | 8.68 | 9.06 | 8.86 | qfq | 72,589,829 | 650,283,046 | 3.78% |
| 2025-06-03 | 8.58 | 8.78 | 8.50 | 8.73 | 8.54 | qfq | 28,508,700 | 246,964,490 | 1.04% |
| 2025-05-30 | 8.66 | 8.70 | 8.52 | 8.64 | 8.45 | qfq | 29,261,700 | 251,728,140 | -1.03% |
| 2025-05-29 | 8.62 | 8.80 | 8.56 | 8.73 | 8.54 | qfq | 44,770,365 | 389,738,602 | -0.46% |
| 2025-05-28 | 8.43 | 8.85 | 8.34 | 8.77 | 8.58 | qfq | 65,647,264 | 567,644,300 | 4.16% |
| 2025-05-27 | 8.52 | 8.53 | 8.38 | 8.42 | 8.23 | qfq | 20,795,200 | 175,319,836 | -1.41% |
| 2025-05-26 | 8.46 | 8.55 | 8.45 | 8.54 | 8.35 | qfq | 13,584,420 | 115,581,767 | 0.95% |
| 2025-05-23 | 8.51 | 8.62 | 8.45 | 8.46 | 8.27 | qfq | 20,733,602 | 176,926,928 | -0.70% |
| 2025-05-22 | 8.72 | 8.72 | 8.51 | 8.52 | 8.33 | qfq | 29,200,705 | 251,146,915 | -2.52% |
| 2025-05-21 | 8.86 | 8.88 | 8.72 | 8.74 | 8.55 | qfq | 27,510,100 | 240,965,056 | -2.02% |
| 2025-05-20 | 8.85 | 8.95 | 8.75 | 8.92 | 8.72 | qfq | 28,254,200 | 251,084,558 | 0.90% |
| 2025-05-19 | 8.83 | 8.88 | 8.69 | 8.84 | 8.64 | qfq | 26,845,200 | 235,896,719 | 0.11% |
| 2025-05-16 | 8.82 | 9.20 | 8.78 | 8.83 | 8.64 | qfq | 39,923,402 | 357,313,856 | 0.91% |
| 2025-05-15 | 8.98 | 9.01 | 8.75 | 8.75 | 8.56 | qfq | 34,573,500 | 305,394,924 | -3.21% |
| 2025-05-14 | 9.02 | 9.09 | 8.96 | 9.04 | 8.84 | qfq | 34,024,200 | 307,021,402 | 0.11% |
| 2025-05-13 | 9.43 | 9.43 | 9.01 | 9.03 | 8.83 | qfq | 66,175,612 | 603,916,637 | -3.32% |
| 2025-05-12 | 9.08 | 9.60 | 9.00 | 9.34 | 9.13 | qfq | 88,559,322 | 829,750,519 | 2.64% |
| 2025-05-09 | 9.34 | 9.40 | 9.04 | 9.10 | 8.90 | qfq | 45,080,827 | 413,303,769 | -2.05% |
| 2025-05-08 | 9.13 | 9.35 | 8.98 | 9.29 | 9.08 | qfq | 67,671,615 | 624,228,182 | -0.11% |
| 2025-05-07 | 9.00 | 9.42 | 8.89 | 9.30 | 9.09 | qfq | 104,339,528 | 953,412,721 | 4.61% |
| 2025-05-06 | 8.65 | 8.89 | 8.64 | 8.89 | 8.69 | qfq | 39,408,721 | 347,936,429 | 3.37% |
| 2025-04-30 | 8.54 | 8.65 | 8.53 | 8.60 | 8.41 | qfq | 22,569,005 | 194,191,847 | 0.58% |
| 2025-04-29 | 8.49 | 8.60 | 8.39 | 8.55 | 8.36 | qfq | 20,926,802 | 178,507,368 | 0.71% |
| 2025-04-28 | 8.55 | 8.65 | 8.46 | 8.49 | 8.30 | qfq | 21,003,765 | 178,978,409 | -1.16% |
| 2025-04-25 | 8.59 | 8.69 | 8.55 | 8.59 | 8.40 | qfq | 23,445,012 | 201,729,380 | -0.23% |
| 2025-04-24 | 8.80 | 8.80 | 8.57 | 8.61 | 8.42 | qfq | 37,320,787 | 322,450,484 | -2.38% |
| 2025-04-23 | 8.83 | 8.90 | 8.69 | 8.82 | 8.63 | qfq | 47,659,900 | 419,887,407 | 0.92% |
| 2025-04-22 | 8.97 | 8.97 | 8.73 | 8.74 | 8.55 | qfq | 55,383,025 | 487,598,796 | -3.32% |
| 2025-04-21 | 8.93 | 9.10 | 8.73 | 9.04 | 8.84 | qfq | 61,445,005 | 551,252,634 | 0.22% |
| 2025-04-18 | 8.55 | 9.13 | 8.55 | 9.02 | 8.82 | qfq | 85,957,718 | 768,827,181 | 4.76% |
| 2025-04-17 | 8.45 | 8.85 | 8.45 | 8.61 | 8.42 | qfq | 40,857,977 | 355,732,536 | 0.94% |
| 2025-04-16 | 8.65 | 8.90 | 8.42 | 8.53 | 8.34 | qfq | 36,382,851 | 313,982,053 | -1.95% |
| 2025-04-15 | 8.87 | 8.90 | 8.60 | 8.70 | 8.51 | qfq | 35,293,986 | 307,669,317 | -1.92% |
| 2025-04-14 | 8.70 | 8.98 | 8.70 | 8.87 | 8.67 | qfq | 51,860,011 | 459,370,581 | 2.19% |
| 2025-04-11 | 8.60 | 8.82 | 8.57 | 8.68 | 8.49 | qfq | 54,589,370 | 475,899,890 | -0.34% |
| 2025-04-10 | 8.60 | 8.92 | 8.57 | 8.71 | 8.52 | qfq | 98,045,039 | 860,843,619 | 0.11% |
| 2025-04-09 | 7.88 | 8.86 | 7.57 | 8.70 | 8.51 | qfq | 118,564,953 | 994,489,212 | 7.67% |
| 2025-04-08 | 7.88 | 8.24 | 7.88 | 8.08 | 7.90 | qfq | 89,125,043 | 719,511,380 | 1.25% |
| 2025-04-07 | 8.30 | 8.49 | 7.98 | 7.98 | 7.80 | qfq | 64,745,915 | 525,825,718 | -10.03% |
| 2025-04-03 | 9.01 | 9.18 | 8.71 | 8.87 | 8.67 | qfq | 94,170,906 | 838,239,167 | -3.59% |
| 2025-04-02 | 9.14 | 9.42 | 9.04 | 9.20 | 9.00 | qfq | 77,548,201 | 715,090,667 | -0.97% |
| 2025-04-01 | 9.53 | 9.80 | 9.28 | 9.29 | 9.08 | qfq | 101,942,251 | 967,698,670 | -3.23% |
| 2025-03-31 | 10.00 | 10.11 | 9.30 | 9.60 | 9.39 | qfq | 124,853,335 | 1,197,640,655 | -6.89% |
| 2025-03-28 | 10.10 | 10.76 | 9.66 | 10.31 | 10.08 | qfq | 184,696,271 | 1,868,949,654 | -2.55% |
| 2025-03-27 | 9.72 | 10.93 | 9.18 | 10.58 | 10.35 | qfq | 207,831,207 | 2,064,127,600 | 5.59% |
| 2025-03-26 | 9.58 | 10.62 | 9.58 | 10.02 | 9.80 | qfq | 161,410,639 | 1,635,845,593 | -2.53% |
| 2025-03-25 | 10.58 | 10.98 | 10.28 | 10.28 | 10.05 | qfq | 156,787,733 | 1,657,352,700 | -9.98% |
| 2025-03-24 | 11.10 | 11.42 | 10.54 | 11.42 | 11.17 | qfq | 261,189,453 | 2,908,288,226 | 10.02% |
| 2025-03-21 | 9.89 | 10.38 | 9.70 | 10.38 | 10.15 | qfq | 169,102,967 | 1,731,194,224 | 9.96% |
| 2025-03-20 | 8.59 | 9.44 | 8.50 | 9.44 | 9.23 | qfq | 103,763,646 | 951,565,456 | 10.02% |
| 2025-03-19 | 8.60 | 8.86 | 8.50 | 8.58 | 8.39 | qfq | 61,631,043 | 533,720,759 | -2.61% |
| 2025-03-18 | 8.30 | 9.02 | 8.30 | 8.81 | 8.62 | qfq | 97,852,138 | 849,650,116 | 5.38% |
| 2025-03-17 | 8.76 | 9.05 | 8.32 | 8.36 | 8.18 | qfq | 102,734,404 | 891,529,773 | -1.18% |
| 2025-03-14 | 8.25 | 8.65 | 8.17 | 8.46 | 8.27 | qfq | 98,007,005 | 830,063,993 | 2.55% |
| 2025-03-13 | 7.87 | 8.35 | 7.71 | 8.25 | 8.07 | qfq | 63,174,830 | 508,320,251 | 4.96% |
| 2025-03-12 | 7.78 | 7.97 | 7.71 | 7.86 | 7.69 | qfq | 29,113,535 | 227,701,364 | 1.03% |
| 2025-03-11 | 7.65 | 7.78 | 7.61 | 7.78 | 7.61 | qfq | 21,686,197 | 167,521,394 | 0.91% |
| 2025-03-10 | 7.54 | 7.74 | 7.51 | 7.71 | 7.54 | qfq | 23,491,325 | 180,238,888 | 2.25% |
| 2025-03-07 | 7.52 | 7.65 | 7.47 | 7.54 | 7.37 | qfq | 17,207,976 | 130,450,567 | 0.13% |
| 2025-03-06 | 7.48 | 7.54 | 7.44 | 7.53 | 7.36 | qfq | 11,178,183 | 83,901,557 | 0.94% |
| 2025-03-05 | 7.50 | 7.53 | 7.42 | 7.46 | 7.30 | qfq | 9,753,525 | 72,730,396 | -1.06% |
| 2025-03-04 | 7.43 | 7.56 | 7.41 | 7.54 | 7.37 | qfq | 12,182,695 | 91,428,555 | 1.62% |
| 2025-03-03 | 7.46 | 7.54 | 7.41 | 7.42 | 7.26 | qfq | 11,233,600 | 83,982,564 | -0.67% |
| 2025-02-28 | 7.53 | 7.60 | 7.44 | 7.47 | 7.31 | qfq | 12,120,845 | 90,985,691 | -1.45% |
| 2025-02-27 | 7.63 | 7.66 | 7.48 | 7.58 | 7.41 | qfq | 12,584,810 | 95,106,778 | -0.66% |
| 2025-02-26 | 7.54 | 7.65 | 7.53 | 7.63 | 7.46 | qfq | 12,233,690 | 93,037,514 | 1.19% |
| 2025-02-25 | 7.52 | 7.61 | 7.46 | 7.54 | 7.37 | qfq | 10,551,660 | 79,653,279 | -0.26% |
| 2025-02-24 | 7.54 | 7.61 | 7.49 | 7.56 | 7.39 | qfq | 11,959,058 | 90,375,378 | 0.40% |
| 2025-02-21 | 7.52 | 7.53 | 7.45 | 7.53 | 7.36 | qfq | 13,539,032 | 101,533,997 | 0.40% |
| 2025-02-20 | 7.52 | 7.54 | 7.46 | 7.50 | 7.33 | qfq | 14,222,474 | 106,706,420 | -0.40% |
| 2025-02-19 | 7.48 | 7.57 | 7.48 | 7.53 | 7.36 | qfq | 12,253,940 | 92,167,604 | 0.27% |
| 2025-02-18 | 7.70 | 7.74 | 7.47 | 7.51 | 7.34 | qfq | 17,200,505 | 130,765,386 | -2.97% |
| 2025-02-17 | 7.74 | 7.78 | 7.66 | 7.74 | 7.57 | qfq | 13,722,786 | 105,910,092 | 0.00% |
| 2025-02-14 | 7.77 | 7.80 | 7.71 | 7.74 | 7.57 | qfq | 9,513,501 | 73,679,928 | -0.26% |
| 2025-02-13 | 7.86 | 7.88 | 7.76 | 7.76 | 7.59 | qfq | 13,404,104 | 104,573,195 | -1.15% |
| 2025-02-12 | 7.80 | 7.86 | 7.78 | 7.85 | 7.68 | qfq | 11,255,961 | 88,080,103 | 0.26% |
| 2025-02-11 | 7.86 | 7.87 | 7.78 | 7.83 | 7.66 | qfq | 11,289,900 | 88,253,396 | -0.38% |
| 2025-02-10 | 7.85 | 7.88 | 7.78 | 7.86 | 7.69 | qfq | 14,716,855 | 115,369,580 | 0.13% |
| 2025-02-07 | 7.87 | 7.90 | 7.77 | 7.85 | 7.68 | qfq | 18,774,388 | 147,399,646 | 0.00% |
| 2025-02-06 | 7.66 | 7.85 | 7.60 | 7.85 | 7.68 | qfq | 12,914,715 | 100,339,101 | 2.08% |
| 2025-02-05 | 7.65 | 7.72 | 7.63 | 7.69 | 7.52 | qfq | 9,679,920 | 74,310,520 | 0.65% |
| 2025-01-27 | 7.76 | 7.79 | 7.60 | 7.64 | 7.47 | qfq | 10,552,415 | 81,152,189 | -1.16% |
| 2025-01-24 | 7.63 | 7.74 | 7.61 | 7.73 | 7.56 | qfq | 10,349,740 | 79,698,079 | 0.65% |
| 2025-01-23 | 7.81 | 7.87 | 7.67 | 7.68 | 7.51 | qfq | 15,352,200 | 119,327,318 | -0.78% |
| 2025-01-22 | 7.81 | 7.83 | 7.70 | 7.74 | 7.57 | qfq | 10,265,200 | 79,493,084 | -1.15% |
| 2025-01-21 | 7.85 | 7.87 | 7.70 | 7.83 | 7.66 | qfq | 14,668,072 | 113,970,387 | 0.26% |
| 2025-01-20 | 7.87 | 7.93 | 7.72 | 7.81 | 7.64 | qfq | 25,553,569 | 200,639,539 | -0.26% |
| 2025-01-17 | 8.19 | 8.68 | 7.81 | 7.83 | 7.66 | qfq | 55,166,220 | 453,632,780 | -0.76% |
| 2025-01-16 | 7.89 | 7.96 | 7.80 | 7.89 | 7.72 | qfq | 16,733,700 | 131,831,344 | 0.64% |
| 2025-01-15 | 7.93 | 7.94 | 7.74 | 7.84 | 7.67 | qfq | 16,316,900 | 127,445,231 | -0.76% |
| 2025-01-14 | 7.48 | 7.93 | 7.36 | 7.90 | 7.73 | qfq | 34,882,552 | 270,002,522 | 7.92% |
| 2025-01-13 | 7.22 | 7.38 | 7.19 | 7.32 | 7.16 | qfq | 9,419,605 | 68,737,539 | 0.69% |
| 2025-01-10 | 7.36 | 7.42 | 7.27 | 7.27 | 7.11 | qfq | 10,760,553 | 79,044,663 | -1.49% |
| 2025-01-09 | 7.33 | 7.47 | 7.33 | 7.38 | 7.22 | qfq | 12,629,414 | 93,341,768 | -0.40% |
| 2025-01-08 | 7.39 | 7.48 | 7.21 | 7.41 | 7.25 | qfq | 14,885,801 | 109,605,098 | -0.13% |
| 2025-01-07 | 7.32 | 7.43 | 7.28 | 7.42 | 7.26 | qfq | 11,489,835 | 84,476,474 | 1.09% |
| 2025-01-06 | 7.40 | 7.53 | 7.27 | 7.34 | 7.18 | qfq | 22,956,863 | 169,680,343 | -3.93% |
| 2025-01-03 | 7.61 | 8.08 | 7.55 | 7.64 | 7.47 | qfq | 38,539,795 | 300,757,569 | 1.87% |
| 2025-01-02 | 7.71 | 7.79 | 7.42 | 7.50 | 7.33 | qfq | 18,678,615 | 142,308,066 | -3.72% |
| 2024-12-31 | 8.03 | 8.03 | 7.77 | 7.79 | 7.62 | qfq | 17,916,000 | 140,885,787 | -2.87% |
| 2024-12-30 | 8.07 | 8.17 | 7.97 | 8.02 | 7.84 | qfq | 15,276,205 | 122,996,241 | -0.74% |
| 2024-12-27 | 7.95 | 8.12 | 7.95 | 8.08 | 7.90 | qfq | 16,789,164 | 135,233,323 | 2.02% |
| 2024-12-26 | 7.88 | 7.97 | 7.86 | 7.92 | 7.75 | qfq | 14,094,671 | 111,560,149 | 0.64% |
| 2024-12-25 | 8.01 | 8.08 | 7.81 | 7.87 | 7.70 | qfq | 15,469,400 | 122,073,249 | -2.24% |
| 2024-12-24 | 7.99 | 8.12 | 7.99 | 8.05 | 7.87 | qfq | 12,215,610 | 98,340,651 | 0.50% |
| 2024-12-23 | 8.22 | 8.23 | 7.97 | 8.01 | 7.83 | qfq | 20,932,813 | 168,706,645 | -2.44% |
| 2024-12-20 | 8.30 | 8.32 | 8.16 | 8.21 | 8.03 | qfq | 14,447,300 | 118,840,363 | -0.24% |
| 2024-12-19 | 8.14 | 8.27 | 8.06 | 8.23 | 8.05 | qfq | 15,533,700 | 126,794,596 | 0.00% |
| 2024-12-18 | 8.24 | 8.36 | 8.17 | 8.23 | 8.05 | qfq | 14,199,800 | 117,260,615 | 0.00% |
| 2024-12-17 | 8.43 | 8.54 | 8.20 | 8.23 | 8.05 | qfq | 24,344,700 | 203,187,750 | -2.72% |
| 2024-12-16 | 8.53 | 8.60 | 8.40 | 8.46 | 8.27 | qfq | 20,591,225 | 174,718,474 | -0.94% |
| 2024-12-13 | 8.71 | 8.78 | 8.53 | 8.54 | 8.35 | qfq | 27,956,996 | 241,867,966 | -2.06% |
| 2024-12-12 | 8.80 | 8.88 | 8.64 | 8.72 | 8.53 | qfq | 34,713,410 | 302,876,293 | -1.02% |
| 2024-12-11 | 8.48 | 8.88 | 8.45 | 8.81 | 8.62 | qfq | 62,741,526 | 549,506,588 | 4.63% |
| 2024-12-10 | 8.61 | 8.68 | 8.40 | 8.42 | 8.23 | qfq | 37,418,393 | 320,411,796 | -0.59% |
| 2024-12-09 | 8.44 | 8.58 | 8.37 | 8.47 | 8.28 | qfq | 25,017,200 | 211,875,549 | 0.00% |
| 2024-12-06 | 8.48 | 8.51 | 8.35 | 8.47 | 8.28 | qfq | 28,081,734 | 236,932,767 | -0.24% |
| 2024-12-05 | 8.43 | 8.59 | 8.35 | 8.49 | 8.30 | qfq | 39,855,133 | 337,504,095 | 0.47% |
| 2024-12-04 | 8.58 | 8.65 | 8.38 | 8.45 | 8.26 | qfq | 48,041,531 | 407,638,042 | -3.10% |
| 2024-12-03 | 8.80 | 9.08 | 8.57 | 8.72 | 8.53 | qfq | 116,863,632 | 1,030,334,404 | -0.68% |
| 2024-12-02 | 8.08 | 8.78 | 8.08 | 8.78 | 8.59 | qfq | 64,645,087 | 563,406,108 | 10.03% |
| 2024-11-29 | 7.91 | 8.05 | 7.81 | 7.98 | 7.80 | qfq | 15,958,100 | 126,684,651 | 0.50% |
| 2024-11-28 | 8.05 | 8.10 | 7.92 | 7.94 | 7.76 | qfq | 11,431,765 | 91,372,722 | -1.24% |
| 2024-11-27 | 7.74 | 8.05 | 7.62 | 8.04 | 7.86 | qfq | 15,884,471 | 124,262,448 | 3.61% |
| 2024-11-26 | 7.85 | 7.91 | 7.75 | 7.76 | 7.59 | qfq | 9,759,034 | 76,345,974 | -1.15% |
| 2024-11-25 | 7.91 | 7.93 | 7.72 | 7.85 | 7.68 | qfq | 11,936,836 | 93,152,417 | -0.38% |
| 2024-11-22 | 8.10 | 8.17 | 7.86 | 7.88 | 7.71 | qfq | 19,900,475 | 160,271,661 | -2.35% |
| 2024-11-21 | 8.08 | 8.13 | 7.98 | 8.07 | 7.89 | qfq | 10,326,074 | 83,141,888 | -0.37% |
| 2024-11-20 | 7.98 | 8.14 | 7.94 | 8.10 | 7.92 | qfq | 14,952,205 | 120,500,248 | 1.50% |
| 2024-11-19 | 8.00 | 8.00 | 7.80 | 7.98 | 7.80 | qfq | 12,748,049 | 100,766,656 | 0.76% |
| 2024-11-18 | 8.05 | 8.23 | 7.87 | 7.92 | 7.75 | qfq | 17,551,065 | 140,780,160 | -1.25% |
| 2024-11-15 | 8.21 | 8.36 | 8.00 | 8.02 | 7.84 | qfq | 24,058,024 | 197,335,204 | -2.43% |
| 2024-11-14 | 8.42 | 8.45 | 8.18 | 8.22 | 8.04 | qfq | 16,316,265 | 135,358,300 | -2.38% |
| 2024-11-13 | 8.27 | 8.48 | 8.27 | 8.42 | 8.23 | qfq | 22,681,502 | 190,039,346 | 1.20% |
| 2024-11-12 | 8.62 | 8.64 | 8.26 | 8.32 | 8.14 | qfq | 27,890,927 | 235,108,232 | -3.82% |
| 2024-11-11 | 8.50 | 8.66 | 8.38 | 8.65 | 8.46 | qfq | 30,560,659 | 259,896,877 | 2.25% |
| 2024-11-08 | 8.55 | 8.69 | 8.40 | 8.46 | 8.27 | qfq | 30,413,974 | 259,630,674 | -0.35% |
| 2024-11-07 | 8.34 | 8.50 | 8.21 | 8.49 | 8.30 | qfq | 37,066,001 | 310,746,344 | 1.31% |
| 2024-11-06 | 8.24 | 8.60 | 8.15 | 8.38 | 8.20 | qfq | 48,901,871 | 408,079,578 | 1.58% |
| 2024-11-05 | 7.90 | 8.33 | 7.90 | 8.25 | 8.07 | qfq | 37,199,285 | 303,623,707 | 4.17% |
| 2024-11-04 | 7.81 | 7.93 | 7.80 | 7.92 | 7.75 | qfq | 13,196,900 | 104,034,235 | 1.41% |
| 2024-11-01 | 8.03 | 8.10 | 7.79 | 7.81 | 7.64 | qfq | 25,142,837 | 198,448,137 | -3.46% |
| 2024-10-31 | 8.05 | 8.13 | 7.97 | 8.09 | 7.91 | qfq | 21,591,680 | 173,949,938 | 0.37% |
| 2024-10-30 | 7.99 | 8.15 | 7.98 | 8.06 | 7.88 | qfq | 18,674,169 | 150,302,872 | 0.00% |
| 2024-10-29 | 8.23 | 8.30 | 8.06 | 8.06 | 7.88 | qfq | 31,623,165 | 257,734,729 | -2.66% |
| 2024-10-28 | 8.30 | 8.44 | 8.23 | 8.28 | 8.10 | qfq | 36,095,805 | 300,207,355 | 0.98% |
| 2024-10-25 | 7.87 | 8.25 | 7.87 | 8.20 | 8.02 | qfq | 42,509,542 | 345,902,365 | 3.54% |
| 2024-10-24 | 8.13 | 8.13 | 7.90 | 7.92 | 7.75 | qfq | 33,630,187 | 267,459,519 | -3.53% |
| 2024-10-23 | 7.82 | 8.27 | 7.76 | 8.21 | 8.03 | qfq | 72,064,078 | 586,807,363 | 6.07% |
| 2024-10-22 | 7.75 | 7.75 | 7.61 | 7.74 | 7.57 | qfq | 20,786,376 | 159,892,138 | 0.65% |
| 2024-10-21 | 7.62 | 7.77 | 7.56 | 7.69 | 7.52 | qfq | 27,692,392 | 213,210,984 | 1.45% |
| 2024-10-18 | 7.40 | 7.68 | 7.36 | 7.58 | 7.41 | qfq | 24,032,115 | 180,982,265 | 2.16% |
| 2024-10-17 | 7.56 | 7.60 | 7.41 | 7.42 | 7.26 | qfq | 17,620,502 | 132,162,246 | -1.46% |
| 2024-10-16 | 7.56 | 7.65 | 7.47 | 7.53 | 7.36 | qfq | 20,669,800 | 156,136,169 | -1.57% |
| 2024-10-15 | 7.66 | 7.85 | 7.61 | 7.65 | 7.48 | qfq | 27,626,600 | 212,637,182 | -1.54% |
| 2024-10-14 | 7.69 | 7.81 | 7.58 | 7.77 | 7.60 | qfq | 27,771,732 | 214,425,230 | 2.91% |
| 2024-10-11 | 7.82 | 7.82 | 7.45 | 7.55 | 7.38 | qfq | 25,752,018 | 196,606,897 | -3.94% |
| 2024-10-10 | 7.75 | 8.14 | 7.67 | 7.86 | 7.69 | qfq | 36,225,703 | 286,284,402 | 2.08% |
| 2024-10-09 | 8.10 | 8.18 | 7.67 | 7.70 | 7.53 | qfq | 46,389,564 | 368,487,762 | -7.56% |
| 2024-10-08 | 8.73 | 8.73 | 7.86 | 8.33 | 8.15 | qfq | 76,607,328 | 636,421,046 | 4.91% |
| 2024-09-30 | 7.65 | 8.00 | 7.47 | 7.94 | 7.76 | qfq | 57,070,930 | 443,923,642 | 7.88% |
| 2024-09-27 | 7.16 | 7.37 | 7.11 | 7.36 | 7.20 | qfq | 23,364,695 | 169,375,054 | 3.81% |
| 2024-09-26 | 6.91 | 7.09 | 6.86 | 7.09 | 6.93 | qfq | 19,954,461 | 139,336,445 | 2.31% |
| 2024-09-25 | 6.85 | 7.03 | 6.85 | 6.93 | 6.78 | qfq | 24,487,182 | 170,120,607 | 1.46% |
| 2024-09-24 | 6.67 | 6.83 | 6.61 | 6.83 | 6.68 | qfq | 18,665,378 | 125,635,451 | 3.02% |
| 2024-09-23 | 6.59 | 6.69 | 6.56 | 6.63 | 6.48 | qfq | 10,782,550 | 71,556,469 | 0.45% |
| 2024-09-20 | 6.68 | 6.70 | 6.56 | 6.60 | 6.45 | qfq | 13,166,800 | 86,895,718 | -1.79% |
| 2024-09-19 | 6.73 | 6.76 | 6.49 | 6.72 | 6.57 | qfq | 19,278,633 | 127,972,768 | 0.45% |
| 2024-09-18 | 6.78 | 6.79 | 6.55 | 6.69 | 6.54 | qfq | 13,678,356 | 90,899,743 | -1.47% |
| 2024-09-13 | 6.80 | 6.91 | 6.77 | 6.79 | 6.64 | qfq | 13,123,555 | 89,609,932 | -0.59% |
| 2024-09-12 | 6.83 | 6.95 | 6.82 | 6.83 | 6.68 | qfq | 15,402,966 | 105,956,977 | -0.29% |
| 2024-09-11 | 6.82 | 6.90 | 6.79 | 6.85 | 6.70 | qfq | 12,237,321 | 83,713,588 | -0.58% |
| 2024-09-10 | 6.93 | 7.01 | 6.74 | 6.89 | 6.74 | qfq | 22,345,871 | 152,809,914 | -0.86% |
| 2024-09-09 | 6.94 | 7.03 | 6.84 | 6.95 | 6.80 | qfq | 38,831,623 | 268,734,536 | -2.93% |
| 2024-09-06 | 6.69 | 7.39 | 6.64 | 7.16 | 7.00 | qfq | 57,433,340 | 413,001,846 | 6.55% |
| 2024-09-05 | 6.66 | 6.75 | 6.66 | 6.72 | 6.57 | qfq | 6,967,502 | 46,716,886 | 0.45% |
| 2024-09-04 | 6.70 | 6.78 | 6.64 | 6.69 | 6.54 | qfq | 13,610,907 | 91,194,169 | -2.05% |
| 2024-09-03 | 6.85 | 6.99 | 6.75 | 6.83 | 6.68 | qfq | 21,290,880 | 145,999,308 | 2.09% |
| 2024-09-02 | 6.88 | 6.88 | 6.67 | 6.69 | 6.54 | qfq | 9,789,786 | 66,089,052 | -2.19% |
| 2024-08-30 | 6.77 | 6.91 | 6.73 | 6.84 | 6.69 | qfq | 11,728,000 | 80,344,357 | 1.18% |
| 2024-08-29 | 6.63 | 6.78 | 6.58 | 6.76 | 6.61 | qfq | 8,581,331 | 57,699,198 | 1.81% |
| 2024-08-28 | 6.64 | 6.72 | 6.60 | 6.64 | 6.49 | qfq | 8,275,400 | 55,093,180 | 0.30% |
| 2024-08-27 | 6.70 | 6.72 | 6.60 | 6.62 | 6.47 | qfq | 7,584,900 | 50,428,684 | -1.05% |
| 2024-08-26 | 6.69 | 6.74 | 6.63 | 6.69 | 6.54 | qfq | 5,512,711 | 36,849,806 | 0.30% |
| 2024-08-23 | 6.73 | 6.74 | 6.64 | 6.67 | 6.52 | qfq | 5,667,100 | 37,873,894 | -0.30% |
| 2024-08-22 | 6.77 | 6.80 | 6.69 | 6.69 | 6.54 | qfq | 5,294,902 | 35,648,272 | -1.04% |
| 2024-08-21 | 6.77 | 6.82 | 6.74 | 6.76 | 6.61 | qfq | 4,606,935 | 31,183,479 | -0.59% |
| 2024-08-20 | 6.93 | 6.94 | 6.76 | 6.80 | 6.65 | qfq | 7,522,000 | 51,272,016 | -1.88% |
| 2024-08-19 | 6.90 | 6.99 | 6.88 | 6.93 | 6.78 | qfq | 5,299,637 | 36,746,037 | 0.29% |
| 2024-08-16 | 7.05 | 7.05 | 6.90 | 6.91 | 6.76 | qfq | 8,144,400 | 56,621,219 | -1.57% |
| 2024-08-15 | 6.95 | 7.09 | 6.92 | 7.02 | 6.87 | qfq | 7,577,514 | 53,221,095 | 0.57% |
| 2024-08-14 | 7.05 | 7.09 | 6.97 | 6.98 | 6.83 | qfq | 5,787,550 | 40,565,116 | -1.41% |
| 2024-08-13 | 6.95 | 7.08 | 6.95 | 7.08 | 6.92 | qfq | 9,106,355 | 63,990,029 | 2.02% |
| 2024-08-12 | 6.95 | 7.02 | 6.89 | 6.94 | 6.79 | qfq | 7,620,155 | 52,983,470 | -0.86% |
| 2024-08-09 | 7.11 | 7.15 | 7.00 | 7.00 | 6.85 | qfq | 7,953,400 | 56,112,698 | -1.27% |
| 2024-08-08 | 7.19 | 7.19 | 7.01 | 7.09 | 6.93 | qfq | 10,857,566 | 76,937,019 | -1.39% |
| 2024-08-07 | 7.23 | 7.28 | 7.17 | 7.19 | 7.03 | qfq | 8,382,200 | 60,589,415 | -0.69% |
| 2024-08-06 | 7.16 | 7.26 | 7.12 | 7.24 | 7.08 | qfq | 11,392,399 | 81,962,048 | 2.12% |
| 2024-08-05 | 7.23 | 7.40 | 7.08 | 7.09 | 6.93 | qfq | 15,069,600 | 108,782,037 | -2.74% |
| 2024-08-02 | 7.30 | 7.46 | 7.26 | 7.29 | 7.13 | qfq | 15,962,720 | 117,612,492 | -0.95% |
| 2024-08-01 | 7.33 | 7.48 | 7.31 | 7.36 | 7.20 | qfq | 19,150,349 | 141,738,518 | 0.00% |
| 2024-07-31 | 7.24 | 7.36 | 7.21 | 7.36 | 7.20 | qfq | 22,378,457 | 163,610,157 | 1.24% |
| 2024-07-30 | 7.21 | 7.29 | 7.14 | 7.27 | 7.11 | qfq | 11,925,700 | 86,139,959 | 0.00% |
| 2024-07-29 | 7.19 | 7.40 | 7.17 | 7.27 | 7.11 | qfq | 25,970,665 | 189,876,741 | 0.97% |
| 2024-07-26 | 6.95 | 7.22 | 6.90 | 7.20 | 7.04 | qfq | 24,367,397 | 173,780,887 | 3.75% |
| 2024-07-25 | 7.01 | 7.01 | 6.83 | 6.94 | 6.79 | qfq | 14,854,570 | 102,487,523 | -1.42% |
| 2024-07-24 | 6.82 | 7.11 | 6.82 | 7.04 | 6.88 | qfq | 19,154,017 | 133,990,449 | 2.33% |
| 2024-07-23 | 7.01 | 7.08 | 6.88 | 6.88 | 6.73 | qfq | 9,730,365 | 67,925,931 | -2.41% |
| 2024-07-22 | 7.09 | 7.14 | 7.00 | 7.05 | 6.89 | qfq | 12,626,390 | 89,358,912 | 0.28% |
| 2024-07-19 | 6.91 | 7.04 | 6.88 | 7.03 | 6.87 | qfq | 13,616,325 | 95,090,199 | 1.30% |
| 2024-07-18 | 6.74 | 6.98 | 6.64 | 6.94 | 6.79 | qfq | 14,042,825 | 95,833,702 | 2.81% |
| 2024-07-17 | 6.85 | 6.85 | 6.71 | 6.75 | 6.60 | qfq | 8,855,200 | 59,752,916 | -1.46% |
| 2024-07-16 | 6.93 | 6.94 | 6.78 | 6.85 | 6.70 | qfq | 9,647,237 | 65,881,126 | -1.01% |
| 2024-07-15 | 6.95 | 7.03 | 6.91 | 6.92 | 6.77 | qfq | 8,755,600 | 61,008,508 | -1.14% |
| 2024-07-12 | 7.00 | 7.05 | 6.93 | 7.00 | 6.85 | qfq | 9,870,699 | 68,919,550 | 0.29% |
| 2024-07-11 | 6.88 | 6.99 | 6.82 | 6.98 | 6.83 | qfq | 14,614,801 | 101,116,705 | 3.56% |
| 2024-07-10 | 6.72 | 6.80 | 6.68 | 6.74 | 6.59 | qfq | 9,035,834 | 60,984,562 | 0.45% |
| 2024-07-09 | 6.60 | 6.73 | 6.47 | 6.71 | 6.56 | qfq | 11,357,830 | 75,208,940 | 2.13% |
| 2024-07-08 | 6.76 | 6.77 | 6.55 | 6.57 | 6.42 | qfq | 9,430,800 | 62,326,985 | -3.24% |
| 2024-07-05 | 6.74 | 6.82 | 6.70 | 6.79 | 6.64 | qfq | 7,509,800 | 50,774,236 | 0.15% |
| 2024-07-04 | 6.93 | 6.98 | 6.76 | 6.78 | 6.63 | qfq | 8,272,299 | 56,562,986 | -1.74% |
| 2024-07-03 | 7.02 | 7.02 | 6.87 | 6.90 | 6.75 | qfq | 9,232,305 | 63,901,669 | -1.85% |
| 2024-07-02 | 7.10 | 7.19 | 7.01 | 7.03 | 6.87 | qfq | 11,941,703 | 84,573,581 | -0.85% |
| 2024-07-01 | 7.00 | 7.12 | 6.90 | 7.09 | 6.93 | qfq | 13,599,622 | 95,361,392 | 0.57% |
| 2024-06-28 | 6.80 | 7.17 | 6.80 | 7.05 | 6.89 | qfq | 24,753,271 | 173,705,342 | 3.22% |
| 2024-06-27 | 6.95 | 6.99 | 6.81 | 6.83 | 6.68 | qfq | 12,292,744 | 84,511,960 | -2.29% |
| 2024-06-26 | 6.81 | 7.00 | 6.73 | 6.99 | 6.84 | qfq | 10,417,500 | 71,766,774 | 2.34% |
| 2024-06-25 | 6.81 | 6.90 | 6.76 | 6.83 | 6.68 | qfq | 10,651,402 | 72,770,259 | 0.15% |
| 2024-06-24 | 7.01 | 7.04 | 6.80 | 6.82 | 6.67 | qfq | 12,789,500 | 88,185,602 | -2.99% |
| 2024-06-21 | 7.10 | 7.12 | 7.00 | 7.03 | 6.87 | qfq | 11,167,535 | 78,656,632 | -0.99% |
| 2024-06-20 | 7.31 | 7.32 | 7.02 | 7.10 | 6.94 | qfq | 19,223,847 | 137,398,909 | -2.87% |
| 2024-06-19 | 7.47 | 7.50 | 7.30 | 7.31 | 7.15 | qfq | 18,341,546 | 135,208,624 | -2.79% |
| 2024-06-18 | 7.42 | 7.52 | 7.38 | 7.52 | 7.35 | qfq | 15,247,561 | 113,588,342 | 0.80% |
| 2024-06-17 | 7.59 | 7.60 | 7.45 | 7.46 | 7.30 | qfq | 13,647,986 | 102,413,399 | -2.86% |
| 2024-06-14 | 7.80 | 7.89 | 7.66 | 7.68 | 7.41 | qfq | 23,018,272 | 178,442,968 | -2.04% |
| 2024-06-13 | 7.73 | 7.85 | 7.71 | 7.84 | 7.56 | qfq | 17,932,851 | 140,044,507 | 1.29% |
| 2024-06-12 | 7.55 | 7.80 | 7.55 | 7.74 | 7.47 | qfq | 15,427,653 | 119,228,301 | 1.84% |
| 2024-06-11 | 7.59 | 7.66 | 7.49 | 7.60 | 7.33 | qfq | 11,816,953 | 89,367,849 | -0.78% |
| 2024-06-07 | 7.57 | 7.77 | 7.53 | 7.66 | 7.39 | qfq | 13,736,358 | 104,978,375 | 2.13% |
| 2024-06-06 | 7.80 | 7.80 | 7.46 | 7.50 | 7.23 | qfq | 20,112,912 | 152,234,945 | -3.47% |
| 2024-06-05 | 7.77 | 7.89 | 7.70 | 7.77 | 7.49 | qfq | 13,772,103 | 107,597,592 | 0.00% |
| 2024-06-04 | 7.65 | 7.79 | 7.55 | 7.77 | 7.49 | qfq | 13,466,513 | 103,125,055 | 1.17% |
| 2024-06-03 | 7.76 | 7.96 | 7.63 | 7.68 | 7.41 | qfq | 18,636,048 | 145,177,562 | -0.90% |
| 2024-05-31 | 7.76 | 7.83 | 7.68 | 7.75 | 7.48 | qfq | 11,135,252 | 86,296,979 | -0.26% |
| 2024-05-30 | 7.64 | 7.85 | 7.57 | 7.77 | 7.49 | qfq | 16,407,997 | 127,100,944 | 1.57% |
| 2024-05-29 | 7.67 | 7.73 | 7.62 | 7.65 | 7.38 | qfq | 8,915,855 | 68,436,320 | -0.39% |
| 2024-05-28 | 7.76 | 7.78 | 7.66 | 7.68 | 7.41 | qfq | 11,020,265 | 85,027,523 | -1.29% |
| 2024-05-27 | 7.75 | 7.78 | 7.61 | 7.78 | 7.50 | qfq | 15,441,009 | 118,479,174 | 0.65% |
| 2024-05-24 | 7.75 | 7.88 | 7.67 | 7.73 | 7.46 | qfq | 20,202,971 | 156,649,653 | -2.03% |
| 2024-05-23 | 7.92 | 8.07 | 7.85 | 7.89 | 7.61 | qfq | 28,501,314 | 226,679,538 | -0.13% |
| 2024-05-22 | 7.95 | 7.98 | 7.87 | 7.90 | 7.62 | qfq | 12,232,200 | 96,734,832 | -0.75% |
| 2024-05-21 | 8.10 | 8.11 | 7.92 | 7.96 | 7.68 | qfq | 19,728,340 | 157,091,935 | -1.97% |
| 2024-05-20 | 8.09 | 8.24 | 8.07 | 8.12 | 7.83 | qfq | 17,261,734 | 140,628,446 | 0.37% |
| 2024-05-17 | 8.01 | 8.09 | 7.97 | 8.09 | 7.80 | qfq | 12,320,777 | 98,918,999 | 0.87% |
| 2024-05-16 | 8.14 | 8.19 | 7.98 | 8.02 | 7.74 | qfq | 17,771,677 | 143,314,194 | -1.23% |
| 2024-05-15 | 8.29 | 8.29 | 8.10 | 8.12 | 7.83 | qfq | 16,185,069 | 132,346,073 | -2.29% |
| 2024-05-14 | 8.30 | 8.42 | 8.28 | 8.31 | 8.02 | qfq | 14,801,200 | 123,422,538 | -0.36% |
| 2024-05-13 | 8.27 | 8.47 | 8.14 | 8.34 | 8.04 | qfq | 22,832,679 | 190,797,074 | 0.36% |
| 2024-05-10 | 8.38 | 8.45 | 8.28 | 8.31 | 8.02 | qfq | 13,848,920 | 115,283,572 | -0.95% |
| 2024-05-09 | 8.18 | 8.44 | 8.17 | 8.39 | 8.09 | qfq | 22,057,953 | 184,245,212 | 2.32% |
| 2024-05-08 | 8.45 | 8.48 | 8.17 | 8.20 | 7.91 | qfq | 20,826,859 | 172,009,141 | -2.50% |
| 2024-05-07 | 8.32 | 8.46 | 8.25 | 8.41 | 8.11 | qfq | 21,472,818 | 179,990,885 | 0.96% |
| 2024-05-06 | 8.19 | 8.38 | 8.18 | 8.33 | 8.03 | qfq | 22,928,550 | 189,970,130 | 2.08% |
| 2024-04-30 | 8.26 | 8.29 | 8.09 | 8.16 | 7.87 | qfq | 17,679,120 | 144,412,951 | -0.85% |
| 2024-04-29 | 8.06 | 8.24 | 8.00 | 8.23 | 7.94 | qfq | 25,411,935 | 207,109,634 | 2.24% |
| 2024-04-26 | 7.95 | 8.08 | 7.93 | 8.05 | 7.76 | qfq | 18,286,005 | 146,479,697 | 1.26% |
| 2024-04-25 | 8.07 | 8.08 | 7.91 | 7.95 | 7.67 | qfq | 19,690,405 | 156,857,394 | -1.97% |
| 2024-04-24 | 7.90 | 8.12 | 7.90 | 8.11 | 7.82 | qfq | 24,414,902 | 196,353,395 | 2.66% |
| 2024-04-23 | 8.30 | 8.31 | 7.86 | 7.90 | 7.62 | qfq | 43,046,207 | 343,524,264 | -6.18% |
| 2024-04-22 | 8.22 | 8.54 | 8.21 | 8.42 | 8.12 | qfq | 33,854,456 | 284,276,120 | 1.57% |
| 2024-04-19 | 8.05 | 8.50 | 8.03 | 8.29 | 8.00 | qfq | 30,781,296 | 256,172,896 | 3.11% |
| 2024-04-18 | 8.02 | 8.15 | 7.96 | 8.04 | 7.76 | qfq | 12,742,807 | 102,773,402 | -0.12% |
| 2024-04-17 | 7.77 | 8.05 | 7.75 | 8.05 | 7.76 | qfq | 17,738,546 | 140,505,381 | 5.23% |
| 2024-04-16 | 8.08 | 8.14 | 7.63 | 7.65 | 7.38 | qfq | 22,559,325 | 177,232,035 | -5.79% |
| 2024-04-15 | 8.02 | 8.30 | 7.92 | 8.12 | 7.83 | qfq | 22,522,694 | 183,324,394 | 1.12% |
| 2024-04-12 | 8.16 | 8.19 | 8.01 | 8.03 | 7.75 | qfq | 9,089,746 | 73,634,429 | -1.47% |
| 2024-04-11 | 8.07 | 8.27 | 8.03 | 8.15 | 7.86 | qfq | 10,430,440 | 85,268,625 | 0.49% |
| 2024-04-10 | 8.23 | 8.29 | 8.01 | 8.11 | 7.82 | qfq | 11,547,255 | 93,855,057 | -1.93% |
| 2024-04-09 | 8.25 | 8.34 | 8.19 | 8.27 | 7.98 | qfq | 12,414,350 | 102,731,198 | 1.10% |
| 2024-04-08 | 8.22 | 8.34 | 8.14 | 8.18 | 7.89 | qfq | 11,185,493 | 92,122,147 | -1.21% |
| 2024-04-03 | 8.34 | 8.41 | 8.26 | 8.28 | 7.99 | qfq | 12,456,500 | 103,622,044 | -1.19% |
| 2024-04-02 | 8.38 | 8.43 | 8.30 | 8.38 | 8.08 | qfq | 11,155,767 | 93,365,313 | -0.36% |
| 2024-04-01 | 8.35 | 8.43 | 8.22 | 8.41 | 8.11 | qfq | 17,474,993 | 145,683,278 | 0.48% |
| 2024-03-29 | 8.10 | 8.38 | 8.06 | 8.37 | 8.07 | qfq | 18,368,902 | 151,365,752 | 3.21% |
| 2024-03-28 | 7.88 | 8.21 | 7.87 | 8.11 | 7.82 | qfq | 14,732,218 | 119,129,591 | 2.66% |
| 2024-03-27 | 8.16 | 8.20 | 7.88 | 7.90 | 7.62 | qfq | 12,850,300 | 102,874,717 | -3.42% |
| 2024-03-26 | 8.23 | 8.29 | 8.06 | 8.18 | 7.89 | qfq | 12,446,456 | 101,735,794 | -0.61% |
| 2024-03-25 | 8.42 | 8.48 | 8.23 | 8.23 | 7.94 | qfq | 13,571,900 | 113,414,102 | -2.72% |
| 2024-03-22 | 8.63 | 8.63 | 8.38 | 8.46 | 8.16 | qfq | 15,813,915 | 134,009,315 | -2.08% |
| 2024-03-21 | 8.62 | 8.67 | 8.53 | 8.64 | 8.33 | qfq | 15,641,514 | 134,773,417 | 0.47% |
| 2024-03-20 | 8.54 | 8.67 | 8.54 | 8.60 | 8.30 | qfq | 9,855,812 | 84,816,617 | 0.35% |
| 2024-03-19 | 8.70 | 8.71 | 8.57 | 8.57 | 8.27 | qfq | 13,062,950 | 112,464,347 | -1.38% |
| 2024-03-18 | 8.55 | 8.69 | 8.53 | 8.69 | 8.38 | qfq | 20,022,639 | 172,990,745 | 2.24% |
| 2024-03-15 | 8.40 | 8.51 | 8.38 | 8.50 | 8.20 | qfq | 13,030,841 | 110,111,822 | 0.59% |
| 2024-03-14 | 8.56 | 8.58 | 8.35 | 8.45 | 8.15 | qfq | 18,433,700 | 155,829,020 | -1.29% |
| 2024-03-13 | 8.51 | 8.57 | 8.40 | 8.56 | 8.26 | qfq | 16,543,862 | 140,530,815 | 0.12% |
| 2024-03-12 | 8.62 | 8.67 | 8.50 | 8.55 | 8.25 | qfq | 20,250,774 | 173,481,767 | -0.81% |
| 2024-03-11 | 8.56 | 8.72 | 8.44 | 8.62 | 8.31 | qfq | 19,971,417 | 170,794,020 | 1.06% |
| 2024-03-08 | 8.40 | 8.56 | 8.40 | 8.53 | 8.23 | qfq | 12,919,100 | 109,752,745 | 1.31% |
| 2024-03-07 | 8.61 | 8.68 | 8.40 | 8.42 | 8.12 | qfq | 16,599,800 | 141,578,390 | -1.52% |
| 2024-03-06 | 8.37 | 8.62 | 8.31 | 8.55 | 8.25 | qfq | 19,544,774 | 165,883,649 | 1.30% |
| 2024-03-05 | 8.50 | 8.60 | 8.36 | 8.44 | 8.14 | qfq | 18,027,048 | 152,605,403 | -1.17% |
| 2024-03-04 | 8.38 | 8.58 | 8.33 | 8.54 | 8.24 | qfq | 25,416,023 | 215,777,035 | 1.91% |
| 2024-03-01 | 8.38 | 8.45 | 8.30 | 8.38 | 8.08 | qfq | 15,334,987 | 128,330,518 | 0.12% |
| 2024-02-29 | 7.98 | 8.37 | 7.95 | 8.37 | 8.07 | qfq | 21,974,737 | 180,631,346 | 4.36% |
| 2024-02-28 | 8.37 | 8.59 | 8.01 | 8.02 | 7.74 | qfq | 26,939,837 | 224,231,567 | -4.18% |
| 2024-02-27 | 8.20 | 8.37 | 8.13 | 8.37 | 8.07 | qfq | 18,272,349 | 150,879,417 | 2.07% |
| 2024-02-26 | 8.13 | 8.31 | 8.10 | 8.20 | 7.91 | qfq | 21,163,127 | 173,952,769 | 1.36% |
| 2024-02-23 | 8.04 | 8.10 | 7.88 | 8.09 | 7.80 | qfq | 19,518,549 | 156,083,015 | 1.00% |
| 2024-02-22 | 7.93 | 8.05 | 7.90 | 8.01 | 7.73 | qfq | 14,504,303 | 115,702,479 | 0.50% |
| 2024-02-21 | 7.88 | 8.18 | 7.79 | 7.97 | 7.69 | qfq | 20,958,389 | 167,878,040 | 0.50% |
| 2024-02-20 | 7.91 | 7.98 | 7.74 | 7.93 | 7.65 | qfq | 15,446,862 | 121,776,216 | 0.38% |
| 2024-02-19 | 8.12 | 8.17 | 7.72 | 7.90 | 7.62 | qfq | 24,583,346 | 194,445,858 | -0.75% |
| 2024-02-08 | 7.61 | 7.97 | 7.61 | 7.96 | 7.68 | qfq | 25,603,615 | 201,488,064 | 6.13% |
| 2024-02-07 | 7.18 | 7.58 | 7.15 | 7.50 | 7.23 | qfq | 26,927,154 | 200,696,903 | 5.19% |
| 2024-02-06 | 6.58 | 7.22 | 6.35 | 7.13 | 6.88 | qfq | 28,558,485 | 193,987,506 | 8.03% |
| 2024-02-05 | 7.17 | 7.17 | 6.46 | 6.60 | 6.37 | qfq | 30,067,675 | 201,798,246 | -7.95% |
| 2024-02-02 | 7.44 | 7.62 | 6.88 | 7.17 | 6.92 | qfq | 23,169,419 | 168,060,699 | -3.63% |
| 2024-02-01 | 7.65 | 7.70 | 7.38 | 7.44 | 7.18 | qfq | 18,068,465 | 136,003,338 | -2.87% |
| 2024-01-31 | 8.00 | 8.14 | 7.65 | 7.66 | 7.39 | qfq | 25,165,939 | 197,637,293 | -6.24% |
| 2024-01-30 | 8.18 | 8.43 | 8.01 | 8.17 | 7.88 | qfq | 24,048,302 | 198,651,003 | 0.49% |
| 2024-01-29 | 8.35 | 8.43 | 8.10 | 8.13 | 7.84 | qfq | 16,879,829 | 138,974,321 | -2.63% |
| 2024-01-26 | 8.44 | 8.51 | 8.30 | 8.35 | 8.05 | qfq | 15,905,853 | 133,621,333 | -1.07% |
| 2024-01-25 | 8.09 | 8.46 | 8.06 | 8.44 | 8.14 | qfq | 21,146,227 | 175,953,592 | 3.81% |
| 2024-01-24 | 7.94 | 8.14 | 7.75 | 8.13 | 7.84 | qfq | 22,296,228 | 177,532,962 | 3.30% |
| 2024-01-23 | 7.81 | 7.90 | 7.61 | 7.87 | 7.59 | qfq | 21,904,626 | 170,136,120 | 0.90% |
| 2024-01-22 | 8.44 | 8.47 | 7.71 | 7.80 | 7.52 | qfq | 27,762,371 | 223,116,016 | -7.91% |
| 2024-01-19 | 8.76 | 8.78 | 8.45 | 8.47 | 8.17 | qfq | 16,750,718 | 143,577,466 | -3.20% |
| 2024-01-18 | 9.02 | 9.10 | 8.42 | 8.75 | 8.44 | qfq | 27,940,750 | 243,363,459 | -4.06% |
| 2024-01-17 | 9.43 | 9.45 | 9.11 | 9.12 | 8.80 | qfq | 10,608,802 | 98,387,445 | -2.98% |
| 2024-01-16 | 9.46 | 9.51 | 9.22 | 9.40 | 9.07 | qfq | 16,329,747 | 152,791,998 | -0.74% |
| 2024-01-15 | 9.50 | 9.59 | 9.40 | 9.47 | 9.13 | qfq | 12,398,815 | 117,496,990 | -1.25% |
| 2024-01-12 | 9.68 | 9.80 | 9.53 | 9.59 | 9.25 | qfq | 20,815,523 | 200,440,047 | -1.03% |
| 2024-01-11 | 9.46 | 9.75 | 9.39 | 9.69 | 9.35 | qfq | 17,344,406 | 167,076,998 | 2.43% |
| 2024-01-10 | 9.53 | 9.64 | 9.27 | 9.46 | 9.12 | qfq | 15,535,277 | 146,738,265 | -1.15% |
| 2024-01-09 | 9.57 | 9.66 | 9.43 | 9.57 | 9.23 | qfq | 14,282,163 | 136,521,237 | -0.31% |
| 2024-01-08 | 9.68 | 9.86 | 9.55 | 9.60 | 9.26 | qfq | 14,483,453 | 140,532,089 | -1.64% |
| 2024-01-05 | 9.86 | 10.10 | 9.69 | 9.76 | 9.41 | qfq | 19,561,061 | 192,867,728 | -2.01% |
| 2024-01-04 | 10.05 | 10.11 | 9.85 | 9.96 | 9.61 | qfq | 16,478,708 | 164,079,438 | -0.90% |
| 2024-01-03 | 10.18 | 10.30 | 9.92 | 10.05 | 9.69 | qfq | 28,122,585 | 283,009,802 | -0.89% |
| 2024-01-02 | 9.94 | 10.45 | 9.90 | 10.14 | 9.78 | qfq | 58,059,898 | 592,800,762 | 2.42% |
| 2023-12-29 | 9.40 | 9.95 | 9.36 | 9.90 | 9.55 | qfq | 41,317,778 | 402,669,723 | 5.54% |
| 2023-12-28 | 9.15 | 9.43 | 9.10 | 9.38 | 9.05 | qfq | 16,142,236 | 150,586,657 | 2.40% |
| 2023-12-27 | 9.27 | 9.29 | 9.11 | 9.16 | 8.84 | qfq | 12,371,010 | 113,463,273 | -1.40% |
| 2023-12-26 | 9.36 | 9.41 | 9.21 | 9.29 | 8.96 | qfq | 14,049,209 | 130,757,282 | -0.85% |
| 2023-12-25 | 9.05 | 9.41 | 9.05 | 9.37 | 9.04 | qfq | 20,898,726 | 194,903,934 | 3.19% |
| 2023-12-22 | 9.05 | 9.23 | 9.01 | 9.08 | 8.76 | qfq | 10,402,100 | 95,129,286 | 0.22% |
| 2023-12-21 | 8.94 | 9.09 | 8.82 | 9.06 | 8.74 | qfq | 8,811,640 | 78,986,744 | 0.67% |
| 2023-12-20 | 9.20 | 9.26 | 8.99 | 9.00 | 8.68 | qfq | 9,962,216 | 90,634,396 | -2.49% |
| 2023-12-19 | 9.24 | 9.34 | 9.15 | 9.23 | 8.90 | qfq | 11,781,611 | 108,964,122 | 0.33% |
| 2023-12-18 | 9.27 | 9.34 | 9.17 | 9.20 | 8.87 | qfq | 10,909,906 | 100,857,584 | -0.76% |
| 2023-12-15 | 9.39 | 9.39 | 9.18 | 9.27 | 8.94 | qfq | 10,754,264 | 99,909,634 | -0.54% |
| 2023-12-14 | 9.39 | 9.49 | 9.31 | 9.32 | 8.99 | qfq | 9,248,776 | 86,767,261 | -0.75% |
| 2023-12-13 | 9.39 | 9.51 | 9.36 | 9.39 | 9.06 | qfq | 15,188,714 | 143,295,390 | -0.53% |
| 2023-12-12 | 9.13 | 9.60 | 9.11 | 9.44 | 9.11 | qfq | 28,149,591 | 265,939,323 | 3.40% |
| 2023-12-11 | 8.90 | 9.14 | 8.82 | 9.13 | 8.81 | qfq | 8,256,729 | 74,481,896 | 2.13% |
| 2023-12-08 | 9.05 | 9.13 | 8.93 | 8.94 | 8.62 | qfq | 9,216,426 | 83,088,483 | -1.22% |
| 2023-12-07 | 9.12 | 9.14 | 8.98 | 9.05 | 8.73 | qfq | 8,354,240 | 75,483,614 | -0.88% |
| 2023-12-06 | 9.11 | 9.23 | 9.09 | 9.13 | 8.81 | qfq | 7,315,753 | 66,973,297 | 0.33% |
| 2023-12-05 | 9.35 | 9.39 | 9.10 | 9.10 | 8.78 | qfq | 11,762,800 | 108,148,066 | -2.88% |
| 2023-12-04 | 9.27 | 9.43 | 9.20 | 9.37 | 9.04 | qfq | 13,155,474 | 123,194,975 | 1.41% |
| 2023-12-01 | 9.25 | 9.30 | 9.10 | 9.24 | 8.91 | qfq | 10,740,986 | 98,573,633 | -0.11% |
| 2023-11-30 | 9.23 | 9.53 | 9.16 | 9.25 | 8.92 | qfq | 17,736,756 | 165,654,440 | 0.11% |
| 2023-11-29 | 9.37 | 9.37 | 9.19 | 9.24 | 8.91 | qfq | 6,993,083 | 64,761,066 | -1.18% |
| 2023-11-28 | 9.29 | 9.37 | 9.25 | 9.35 | 9.02 | qfq | 6,238,846 | 58,184,064 | 0.65% |
| 2023-11-27 | 9.19 | 9.35 | 9.18 | 9.29 | 8.96 | qfq | 6,486,100 | 60,055,998 | 0.76% |
| 2023-11-24 | 9.42 | 9.42 | 9.19 | 9.22 | 8.89 | qfq | 7,911,065 | 73,235,574 | -2.23% |
| 2023-11-23 | 9.38 | 9.44 | 9.26 | 9.43 | 9.10 | qfq | 6,469,900 | 60,562,133 | 1.07% |
| 2023-11-22 | 9.44 | 9.50 | 9.33 | 9.33 | 9.00 | qfq | 7,542,200 | 70,868,087 | -1.27% |
| 2023-11-21 | 9.60 | 9.62 | 9.43 | 9.45 | 9.12 | qfq | 9,371,865 | 89,075,134 | -1.56% |
| 2023-11-20 | 9.43 | 9.61 | 9.42 | 9.60 | 9.26 | qfq | 11,364,500 | 108,478,010 | 1.69% |
| 2023-11-17 | 9.34 | 9.44 | 9.30 | 9.44 | 9.11 | qfq | 7,155,926 | 67,123,144 | 0.75% |
| 2023-11-16 | 9.47 | 9.51 | 9.35 | 9.37 | 9.04 | qfq | 8,498,540 | 80,121,035 | -1.06% |
| 2023-11-15 | 9.54 | 9.59 | 9.43 | 9.47 | 9.13 | qfq | 8,537,250 | 80,940,330 | -0.84% |
| 2023-11-14 | 9.45 | 9.60 | 9.43 | 9.55 | 9.21 | qfq | 12,293,055 | 117,035,498 | 0.74% |
| 2023-11-13 | 9.32 | 9.48 | 9.24 | 9.48 | 9.14 | qfq | 9,788,957 | 91,685,338 | 1.83% |
| 2023-11-10 | 9.27 | 9.36 | 9.18 | 9.31 | 8.98 | qfq | 7,334,860 | 67,979,195 | 0.43% |
| 2023-11-09 | 9.36 | 9.42 | 9.25 | 9.27 | 8.94 | qfq | 8,305,280 | 77,243,794 | -0.96% |
| 2023-11-08 | 9.44 | 9.44 | 9.31 | 9.36 | 9.03 | qfq | 9,911,332 | 92,943,475 | -0.74% |
| 2023-11-07 | 9.45 | 9.46 | 9.36 | 9.43 | 9.10 | qfq | 8,444,730 | 79,469,144 | 0.00% |
| 2023-11-06 | 9.29 | 9.47 | 9.28 | 9.43 | 9.10 | qfq | 12,460,123 | 117,343,429 | 1.40% |
| 2023-11-03 | 9.15 | 9.38 | 9.11 | 9.30 | 8.97 | qfq | 12,335,594 | 114,911,840 | 1.86% |
| 2023-11-02 | 9.36 | 9.38 | 9.12 | 9.13 | 8.81 | qfq | 11,274,465 | 103,967,719 | -2.46% |
| 2023-11-01 | 9.18 | 9.43 | 9.17 | 9.36 | 9.03 | qfq | 17,156,472 | 160,196,298 | 1.96% |
| 2023-10-31 | 9.25 | 9.41 | 9.13 | 9.18 | 8.85 | qfq | 17,861,086 | 165,108,997 | 0.66% |
| 2023-10-30 | 9.03 | 9.12 | 8.97 | 9.12 | 8.80 | qfq | 9,389,534 | 85,080,388 | 0.55% |
| 2023-10-27 | 9.00 | 9.10 | 8.92 | 9.07 | 8.75 | qfq | 8,623,721 | 77,785,847 | 0.44% |
| 2023-10-26 | 8.82 | 9.04 | 8.71 | 9.03 | 8.71 | qfq | 12,253,673 | 109,152,796 | 1.92% |
| 2023-10-25 | 8.78 | 8.95 | 8.78 | 8.86 | 8.55 | qfq | 9,804,055 | 86,982,531 | 1.49% |
| 2023-10-24 | 8.61 | 8.75 | 8.59 | 8.73 | 8.42 | qfq | 9,618,729 | 83,397,136 | 1.39% |
| 2023-10-23 | 8.77 | 8.85 | 8.57 | 8.61 | 8.30 | qfq | 9,768,052 | 84,812,708 | -2.05% |
| 2023-10-20 | 8.85 | 8.95 | 8.79 | 8.79 | 8.48 | qfq | 7,251,343 | 64,195,917 | -0.90% |
| 2023-10-19 | 8.92 | 9.03 | 8.86 | 8.87 | 8.56 | qfq | 8,649,637 | 77,263,679 | -0.67% |
| 2023-10-18 | 9.15 | 9.15 | 8.93 | 8.93 | 8.61 | qfq | 10,207,756 | 91,921,992 | -2.40% |
| 2023-10-17 | 9.15 | 9.21 | 9.07 | 9.15 | 8.83 | qfq | 7,784,277 | 71,152,113 | 0.00% |
| 2023-10-16 | 9.20 | 9.30 | 9.10 | 9.15 | 8.83 | qfq | 11,160,432 | 102,489,821 | -0.22% |
| 2023-10-13 | 9.43 | 9.43 | 9.12 | 9.17 | 8.85 | qfq | 17,827,908 | 164,444,591 | -3.27% |
| 2023-10-12 | 9.45 | 9.54 | 9.31 | 9.48 | 9.14 | qfq | 10,712,332 | 101,015,659 | 1.17% |
| 2023-10-11 | 9.49 | 9.49 | 9.32 | 9.37 | 9.04 | qfq | 11,028,192 | 103,785,831 | -0.64% |
| 2023-10-10 | 9.68 | 9.72 | 9.40 | 9.43 | 9.10 | qfq | 14,432,372 | 137,345,067 | -2.68% |
| 2023-10-09 | 9.58 | 9.76 | 9.51 | 9.69 | 9.35 | qfq | 15,063,630 | 145,661,595 | 1.04% |
| 2023-09-28 | 9.48 | 9.65 | 9.45 | 9.59 | 9.25 | qfq | 17,806,795 | 170,610,857 | 1.91% |
| 2023-09-27 | 9.38 | 9.53 | 9.38 | 9.41 | 9.08 | qfq | 10,743,409 | 101,478,302 | 0.21% |
| 2023-09-26 | 9.35 | 9.52 | 9.28 | 9.39 | 9.06 | qfq | 10,870,086 | 102,378,916 | 0.75% |
| 2023-09-25 | 9.56 | 9.62 | 9.26 | 9.32 | 8.99 | qfq | 13,057,120 | 122,604,648 | -2.10% |
| 2023-09-22 | 9.38 | 9.53 | 9.31 | 9.52 | 9.18 | qfq | 11,922,457 | 112,810,295 | 2.04% |
| 2023-09-21 | 9.32 | 9.47 | 9.24 | 9.33 | 9.00 | qfq | 10,708,549 | 100,637,430 | 0.11% |
| 2023-09-20 | 9.48 | 9.57 | 9.27 | 9.32 | 8.99 | qfq | 14,284,987 | 133,628,582 | -2.31% |
| 2023-09-19 | 9.68 | 9.72 | 9.52 | 9.54 | 9.20 | qfq | 9,196,916 | 88,214,257 | -1.55% |
| 2023-09-18 | 9.56 | 9.72 | 9.42 | 9.69 | 9.35 | qfq | 10,494,417 | 100,470,006 | 0.94% |
| 2023-09-15 | 9.65 | 9.80 | 9.60 | 9.60 | 9.26 | qfq | 11,409,305 | 110,336,317 | -0.41% |
| 2023-09-14 | 9.66 | 9.75 | 9.59 | 9.64 | 9.30 | qfq | 9,439,183 | 91,197,951 | -0.41% |
| 2023-09-13 | 9.94 | 9.95 | 9.62 | 9.68 | 9.34 | qfq | 17,632,773 | 171,688,641 | -2.71% |
| 2023-09-12 | 9.82 | 9.97 | 9.77 | 9.95 | 9.60 | qfq | 14,796,411 | 146,597,265 | 1.32% |
| 2023-09-11 | 9.83 | 9.84 | 9.68 | 9.82 | 9.47 | qfq | 14,033,518 | 136,960,369 | -0.10% |
| 2023-09-08 | 9.64 | 9.87 | 9.53 | 9.83 | 9.48 | qfq | 17,380,554 | 169,824,235 | 1.76% |
| 2023-09-07 | 9.98 | 9.98 | 9.50 | 9.66 | 9.32 | qfq | 20,962,804 | 204,456,618 | -3.40% |
| 2023-09-06 | 9.95 | 10.01 | 9.85 | 10.00 | 9.65 | qfq | 12,657,319 | 125,658,691 | 0.20% |
| 2023-09-05 | 10.02 | 10.10 | 9.96 | 9.98 | 9.63 | qfq | 11,830,241 | 118,563,363 | -0.99% |
| 2023-09-04 | 10.03 | 10.09 | 9.95 | 10.08 | 9.72 | qfq | 16,107,349 | 161,857,833 | 0.50% |
| 2023-09-01 | 9.89 | 10.03 | 9.87 | 10.03 | 9.67 | qfq | 14,497,541 | 144,518,804 | 1.62% |
| 2023-08-31 | 9.86 | 9.93 | 9.82 | 9.87 | 9.52 | qfq | 9,797,447 | 96,660,956 | -0.40% |
| 2023-08-30 | 9.90 | 10.05 | 9.80 | 9.91 | 9.56 | qfq | 16,614,843 | 164,915,176 | 0.20% |
| 2023-08-29 | 9.62 | 9.92 | 9.56 | 9.89 | 9.54 | qfq | 18,107,902 | 177,355,703 | 2.81% |
| 2023-08-28 | 10.15 | 10.18 | 9.60 | 9.62 | 9.28 | qfq | 20,793,606 | 204,123,977 | 0.00% |
| 2023-08-25 | 9.75 | 9.81 | 9.52 | 9.62 | 9.28 | qfq | 13,709,987 | 132,616,335 | -2.34% |
| 2023-08-24 | 9.84 | 9.98 | 9.71 | 9.85 | 9.50 | qfq | 12,568,846 | 123,840,519 | 0.72% |
| 2023-08-23 | 10.03 | 10.07 | 9.78 | 9.78 | 9.43 | qfq | 15,456,347 | 152,554,278 | -2.88% |
| 2023-08-22 | 9.86 | 10.09 | 9.83 | 10.07 | 9.71 | qfq | 20,027,807 | 200,685,513 | 2.44% |
| 2023-08-21 | 9.87 | 10.08 | 9.82 | 9.83 | 9.48 | qfq | 13,233,827 | 131,897,183 | -0.41% |
| 2023-08-18 | 9.95 | 10.08 | 9.87 | 9.87 | 9.52 | qfq | 11,347,624 | 113,066,717 | -1.10% |
| 2023-08-17 | 9.69 | 10.01 | 9.61 | 9.98 | 9.63 | qfq | 18,796,149 | 185,376,006 | 2.67% |
| 2023-08-16 | 9.94 | 9.96 | 9.72 | 9.72 | 9.38 | qfq | 12,632,602 | 123,649,637 | -2.21% |
| 2023-08-15 | 10.12 | 10.16 | 9.87 | 9.94 | 9.59 | qfq | 11,322,176 | 113,030,489 | -1.97% |
| 2023-08-14 | 9.90 | 10.17 | 9.88 | 10.14 | 9.78 | qfq | 13,217,778 | 132,738,736 | 1.91% |
| 2023-08-11 | 10.08 | 10.18 | 9.92 | 9.95 | 9.60 | qfq | 12,112,864 | 121,724,175 | -1.78% |
| 2023-08-10 | 10.10 | 10.20 | 10.07 | 10.13 | 9.77 | qfq | 9,661,982 | 97,825,826 | 0.40% |
| 2023-08-09 | 10.11 | 10.16 | 10.05 | 10.09 | 9.73 | qfq | 10,969,772 | 110,781,183 | -0.69% |
| 2023-08-08 | 10.38 | 10.38 | 10.05 | 10.16 | 9.80 | qfq | 20,185,358 | 204,446,930 | -1.74% |
| 2023-08-07 | 10.40 | 10.52 | 10.30 | 10.34 | 9.97 | qfq | 12,794,359 | 133,050,852 | -0.29% |
| 2023-08-04 | 10.30 | 10.45 | 10.26 | 10.37 | 10.00 | qfq | 15,622,470 | 161,898,807 | 0.00% |
| 2023-08-03 | 10.35 | 10.44 | 10.27 | 10.37 | 10.00 | qfq | 11,867,033 | 122,754,246 | -0.10% |
| 2023-08-02 | 10.54 | 10.60 | 10.32 | 10.38 | 10.01 | qfq | 18,467,268 | 192,495,443 | -1.98% |
| 2023-08-01 | 10.80 | 10.84 | 10.44 | 10.59 | 10.21 | qfq | 21,677,896 | 229,113,904 | -2.31% |
| 2023-07-31 | 10.50 | 10.85 | 10.46 | 10.84 | 10.46 | qfq | 20,153,950 | 216,421,355 | 2.46% |
| 2023-07-28 | 10.49 | 10.60 | 10.27 | 10.58 | 10.21 | qfq | 17,236,254 | 179,944,629 | 0.57% |
| 2023-07-27 | 10.44 | 10.74 | 10.40 | 10.52 | 10.15 | qfq | 20,541,059 | 217,429,953 | 0.77% |
| 2023-07-26 | 10.78 | 10.87 | 10.36 | 10.44 | 10.07 | qfq | 23,472,301 | 247,722,372 | -3.60% |
| 2023-07-25 | 10.89 | 10.94 | 10.75 | 10.83 | 10.45 | qfq | 16,697,198 | 180,519,624 | -0.28% |
| 2023-07-24 | 10.55 | 10.94 | 10.51 | 10.86 | 10.48 | qfq | 20,286,458 | 219,457,953 | 2.74% |
| 2023-07-21 | 10.71 | 10.79 | 10.49 | 10.57 | 10.20 | qfq | 16,012,942 | 170,071,453 | -1.58% |
| 2023-07-20 | 10.95 | 11.00 | 10.71 | 10.74 | 10.36 | qfq | 17,028,778 | 184,284,415 | -2.01% |
| 2023-07-19 | 11.08 | 11.17 | 10.86 | 10.96 | 10.57 | qfq | 16,503,037 | 181,442,232 | -1.08% |
| 2023-07-18 | 11.04 | 11.25 | 10.91 | 11.08 | 10.69 | qfq | 18,067,484 | 200,591,685 | 0.09% |
| 2023-07-17 | 11.05 | 11.20 | 10.71 | 11.07 | 10.68 | qfq | 24,376,994 | 267,022,574 | -0.90% |