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
凤凰传媒601928.SH
最近收盘价9.422026-07-17
最近交易日2026-07-17
成交量（股）13,725,200
成交额（元）130,265,699
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 |
|---|---|---|---|---|---|---|---|
| 2025-10-17 | 2025-10-24 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-09 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-12 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-25 | 2023-07-31 | cash_dividend | 0.5 | — | — | — | 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 | 9.37 | 9.56 | 9.35 | 9.42 | 9.42 | qfq | 13,725,200 | 130,265,699 | 0.64% |
| 2026-07-16 | 9.39 | 9.44 | 9.30 | 9.36 | 9.36 | qfq | 7,525,304 | 70,473,344 | 0.11% |
| 2026-07-15 | 9.34 | 9.44 | 9.28 | 9.35 | 9.35 | qfq | 9,317,595 | 87,270,239 | 0.43% |
| 2026-07-14 | 9.24 | 9.38 | 9.23 | 9.31 | 9.31 | qfq | 8,195,800 | 76,385,101 | 0.76% |
| 2026-07-13 | 9.13 | 9.32 | 9.04 | 9.24 | 9.24 | qfq | 9,677,645 | 89,588,439 | 1.20% |
| 2026-07-10 | 9.08 | 9.19 | 8.99 | 9.13 | 9.13 | qfq | 6,711,500 | 61,049,995 | 0.44% |
| 2026-07-09 | 9.16 | 9.20 | 9.07 | 9.09 | 9.09 | qfq | 8,158,800 | 74,334,879 | -0.76% |
| 2026-07-08 | 9.06 | 9.21 | 8.98 | 9.16 | 9.16 | qfq | 8,627,012 | 78,849,557 | 1.22% |
| 2026-07-07 | 9.13 | 9.13 | 9.00 | 9.05 | 9.05 | qfq | 5,477,663 | 49,627,874 | -0.66% |
| 2026-07-06 | 8.90 | 9.13 | 8.84 | 9.11 | 9.11 | qfq | 7,887,601 | 71,287,391 | 2.24% |
| 2026-07-03 | 9.03 | 9.12 | 8.89 | 8.91 | 8.91 | qfq | 7,532,890 | 67,632,226 | -1.33% |
| 2026-07-02 | 8.90 | 9.04 | 8.82 | 9.03 | 9.03 | qfq | 7,230,972 | 64,665,897 | 2.03% |
| 2026-07-01 | 8.73 | 8.91 | 8.73 | 8.85 | 8.85 | qfq | 6,742,884 | 59,640,244 | 0.68% |
| 2026-06-30 | 8.68 | 8.79 | 8.59 | 8.79 | 8.79 | qfq | 5,661,196 | 49,171,101 | 0.92% |
| 2026-06-29 | 8.74 | 8.86 | 8.65 | 8.71 | 8.71 | qfq | 8,804,500 | 77,118,217 | -0.68% |
| 2026-06-26 | 8.83 | 8.88 | 8.76 | 8.77 | 8.77 | qfq | 4,486,449 | 39,520,919 | -0.68% |
| 2026-06-25 | 8.83 | 8.93 | 8.81 | 8.83 | 8.83 | qfq | 5,039,671 | 44,614,334 | -0.34% |
| 2026-06-24 | 8.93 | 9.03 | 8.85 | 8.86 | 8.86 | qfq | 4,240,734 | 37,803,712 | -0.78% |
| 2026-06-23 | 8.97 | 9.12 | 8.91 | 8.93 | 8.93 | qfq | 6,271,400 | 56,577,391 | -1.33% |
| 2026-06-22 | 9.10 | 9.14 | 8.87 | 9.05 | 9.05 | qfq | 6,174,310 | 55,592,099 | -0.88% |
| 2026-06-18 | 9.17 | 9.17 | 9.07 | 9.13 | 9.13 | qfq | 6,093,090 | 55,528,834 | -0.44% |
| 2026-06-17 | 9.17 | 9.21 | 9.10 | 9.17 | 9.17 | qfq | 5,541,885 | 50,735,403 | 0.11% |
| 2026-06-16 | 9.33 | 9.34 | 9.15 | 9.16 | 9.16 | qfq | 6,009,400 | 55,478,579 | -1.72% |
| 2026-06-15 | 9.22 | 9.34 | 9.19 | 9.32 | 9.32 | qfq | 7,234,657 | 67,300,637 | 0.98% |
| 2026-06-12 | 9.15 | 9.25 | 9.01 | 9.23 | 9.23 | qfq | 9,752,770 | 89,073,719 | 1.32% |
| 2026-06-11 | 9.31 | 9.31 | 9.06 | 9.11 | 9.11 | qfq | 9,405,293 | 86,158,970 | -2.15% |
| 2026-06-10 | 9.00 | 9.34 | 9.00 | 9.31 | 9.31 | qfq | 12,793,206 | 118,234,951 | 2.99% |
| 2026-06-09 | 9.00 | 9.14 | 8.96 | 9.04 | 9.04 | qfq | 5,270,901 | 47,752,446 | 0.78% |
| 2026-06-08 | 8.96 | 9.04 | 8.90 | 8.97 | 8.97 | qfq | 5,610,605 | 50,271,719 | -0.22% |
| 2026-06-05 | 8.82 | 8.99 | 8.82 | 8.99 | 8.99 | qfq | 5,018,301 | 44,886,162 | 2.04% |
| 2026-06-04 | 8.92 | 8.93 | 8.78 | 8.81 | 8.81 | qfq | 4,325,951 | 38,319,407 | -0.68% |
| 2026-06-03 | 9.02 | 9.03 | 8.83 | 8.87 | 8.87 | qfq | 8,024,602 | 71,368,834 | -1.77% |
| 2026-06-02 | 9.19 | 9.23 | 9.00 | 9.03 | 9.03 | qfq | 9,159,700 | 83,404,019 | -1.74% |
| 2026-06-01 | 8.88 | 9.20 | 8.88 | 9.19 | 9.19 | qfq | 9,805,800 | 89,133,439 | 2.68% |
| 2026-05-29 | 8.75 | 8.97 | 8.74 | 8.95 | 8.95 | qfq | 8,697,345 | 77,259,051 | 1.94% |
| 2026-05-28 | 8.86 | 8.89 | 8.66 | 8.78 | 8.78 | qfq | 6,820,753 | 59,922,175 | -0.90% |
| 2026-05-27 | 8.97 | 9.05 | 8.84 | 8.86 | 8.86 | qfq | 6,179,249 | 55,151,470 | -1.66% |
| 2026-05-26 | 8.96 | 9.03 | 8.92 | 9.01 | 9.01 | qfq | 4,313,600 | 38,745,518 | 0.33% |
| 2026-05-25 | 9.07 | 9.12 | 8.97 | 8.98 | 8.98 | qfq | 5,055,700 | 45,584,441 | -0.99% |
| 2026-05-22 | 9.07 | 9.14 | 9.03 | 9.07 | 9.07 | qfq | 4,416,700 | 40,227,368 | 0.11% |
| 2026-05-21 | 9.09 | 9.20 | 9.06 | 9.06 | 9.06 | qfq | 4,316,753 | 39,381,414 | -0.77% |
| 2026-05-20 | 9.16 | 9.20 | 9.05 | 9.13 | 9.13 | qfq | 3,684,600 | 33,539,487 | -0.54% |
| 2026-05-19 | 9.15 | 9.21 | 9.11 | 9.18 | 9.18 | qfq | 4,738,067 | 43,409,062 | 0.55% |
| 2026-05-18 | 9.20 | 9.26 | 9.10 | 9.13 | 9.13 | qfq | 5,398,600 | 49,389,222 | -1.08% |
| 2026-05-15 | 9.35 | 9.40 | 9.21 | 9.23 | 9.23 | qfq | 6,782,144 | 63,083,068 | -0.97% |
| 2026-05-14 | 9.42 | 9.45 | 9.31 | 9.32 | 9.32 | qfq | 7,925,159 | 74,139,287 | -1.27% |
| 2026-05-13 | 9.47 | 9.53 | 9.39 | 9.44 | 9.44 | qfq | 9,312,110 | 88,005,765 | -0.63% |
| 2026-05-12 | 9.46 | 9.54 | 9.41 | 9.50 | 9.50 | qfq | 8,409,803 | 79,893,856 | 0.42% |
| 2026-05-11 | 9.59 | 9.60 | 9.44 | 9.46 | 9.46 | qfq | 12,805,367 | 121,961,480 | -1.05% |
| 2026-05-08 | 9.51 | 9.61 | 9.51 | 9.56 | 9.56 | qfq | 6,670,762 | 63,899,431 | 0.21% |
| 2026-05-07 | 9.49 | 9.55 | 9.41 | 9.54 | 9.54 | qfq | 7,070,800 | 67,235,803 | 0.42% |
| 2026-05-06 | 9.42 | 9.51 | 9.40 | 9.50 | 9.50 | qfq | 7,492,101 | 71,050,066 | 0.74% |
| 2026-04-30 | 9.40 | 9.45 | 9.38 | 9.43 | 9.43 | qfq | 7,589,400 | 71,477,903 | -0.95% |
| 2026-04-29 | 9.47 | 9.53 | 9.44 | 9.52 | 9.52 | qfq | 4,998,230 | 47,482,313 | 0.42% |
| 2026-04-28 | 9.40 | 9.50 | 9.36 | 9.48 | 9.48 | qfq | 7,317,900 | 69,102,248 | 0.85% |
| 2026-04-27 | 9.53 | 9.54 | 9.40 | 9.40 | 9.40 | qfq | 8,182,700 | 77,384,426 | -1.47% |
| 2026-04-24 | 9.49 | 9.54 | 9.43 | 9.54 | 9.54 | qfq | 4,997,400 | 47,431,732 | 0.53% |
| 2026-04-23 | 9.56 | 9.58 | 9.48 | 9.49 | 9.49 | qfq | 8,704,400 | 82,887,033 | -0.73% |
| 2026-04-22 | 9.62 | 9.62 | 9.55 | 9.56 | 9.56 | qfq | 8,458,400 | 80,895,173 | -0.73% |
| 2026-04-21 | 9.74 | 9.79 | 9.58 | 9.63 | 9.63 | qfq | 19,698,134 | 189,848,439 | -3.22% |
| 2026-04-20 | 9.92 | 9.99 | 9.89 | 9.95 | 9.95 | qfq | 8,540,673 | 85,027,947 | 0.20% |
| 2026-04-17 | 9.75 | 9.94 | 9.74 | 9.93 | 9.93 | qfq | 11,266,301 | 111,217,144 | 1.53% |
| 2026-04-16 | 9.72 | 9.80 | 9.69 | 9.78 | 9.78 | qfq | 6,511,601 | 63,480,442 | 0.72% |
| 2026-04-15 | 9.70 | 9.73 | 9.66 | 9.71 | 9.71 | qfq | 5,645,997 | 54,759,258 | 0.31% |
| 2026-04-14 | 9.71 | 9.73 | 9.62 | 9.68 | 9.68 | qfq | 5,330,885 | 51,497,178 | 0.10% |
| 2026-04-13 | 9.84 | 9.84 | 9.67 | 9.67 | 9.67 | qfq | 6,347,500 | 61,642,390 | -1.53% |
| 2026-04-10 | 9.83 | 9.88 | 9.81 | 9.82 | 9.82 | qfq | 5,218,758 | 51,356,401 | 0.10% |
| 2026-04-09 | 9.84 | 9.88 | 9.79 | 9.81 | 9.81 | qfq | 5,461,200 | 53,660,140 | -0.71% |
| 2026-04-08 | 9.73 | 9.89 | 9.73 | 9.88 | 9.88 | qfq | 10,008,314 | 98,260,174 | 2.17% |
| 2026-04-07 | 9.75 | 9.79 | 9.63 | 9.67 | 9.67 | qfq | 5,734,677 | 55,603,431 | -0.82% |
| 2026-04-03 | 9.88 | 9.89 | 9.75 | 9.75 | 9.75 | qfq | 5,752,100 | 56,436,407 | -1.12% |
| 2026-04-02 | 9.84 | 9.93 | 9.83 | 9.86 | 9.86 | qfq | 6,071,551 | 59,900,025 | -0.20% |
| 2026-04-01 | 9.81 | 9.89 | 9.75 | 9.88 | 9.88 | qfq | 7,743,464 | 76,064,065 | 1.02% |
| 2026-03-31 | 9.71 | 9.83 | 9.69 | 9.78 | 9.78 | qfq | 7,694,864 | 75,315,834 | 0.93% |
| 2026-03-30 | 9.61 | 9.72 | 9.55 | 9.69 | 9.69 | qfq | 7,223,427 | 69,702,624 | 0.21% |
| 2026-03-27 | 9.65 | 9.75 | 9.61 | 9.67 | 9.67 | qfq | 6,921,400 | 66,907,458 | -0.21% |
| 2026-03-26 | 9.70 | 9.77 | 9.66 | 9.69 | 9.69 | qfq | 7,040,887 | 68,407,588 | -0.41% |
| 2026-03-25 | 9.63 | 9.76 | 9.63 | 9.73 | 9.73 | qfq | 7,838,681 | 76,025,230 | 0.93% |
| 2026-03-24 | 9.61 | 9.65 | 9.55 | 9.64 | 9.64 | qfq | 10,142,342 | 97,490,340 | 0.52% |
| 2026-03-23 | 9.73 | 9.82 | 9.42 | 9.59 | 9.59 | qfq | 17,238,800 | 165,362,818 | -1.94% |
| 2026-03-20 | 9.87 | 9.91 | 9.77 | 9.78 | 9.78 | qfq | 7,964,592 | 78,313,920 | -1.01% |
| 2026-03-19 | 9.90 | 9.93 | 9.85 | 9.88 | 9.88 | qfq | 6,402,810 | 63,352,673 | -0.40% |
| 2026-03-18 | 9.97 | 9.97 | 9.87 | 9.92 | 9.92 | qfq | 7,966,032 | 79,017,317 | -0.50% |
| 2026-03-17 | 9.98 | 10.02 | 9.96 | 9.97 | 9.97 | qfq | 9,422,600 | 94,193,934 | -0.20% |
| 2026-03-16 | 9.92 | 10.00 | 9.90 | 9.99 | 9.99 | qfq | 11,889,404 | 118,446,524 | 0.60% |
| 2026-03-13 | 9.95 | 9.99 | 9.89 | 9.93 | 9.93 | qfq | 10,415,152 | 103,514,276 | 0.00% |
| 2026-03-12 | 9.90 | 9.97 | 9.87 | 9.93 | 9.93 | qfq | 7,735,727 | 76,850,225 | 0.30% |
| 2026-03-11 | 9.84 | 9.92 | 9.79 | 9.90 | 9.90 | qfq | 8,348,251 | 82,432,416 | 0.71% |
| 2026-03-10 | 9.83 | 9.87 | 9.77 | 9.83 | 9.83 | qfq | 8,667,930 | 85,162,284 | 0.00% |
| 2026-03-09 | 9.66 | 9.85 | 9.62 | 9.83 | 9.83 | qfq | 11,468,575 | 111,401,728 | 1.03% |
| 2026-03-06 | 9.63 | 9.76 | 9.61 | 9.73 | 9.73 | qfq | 6,689,387 | 64,902,302 | 0.93% |
| 2026-03-05 | 9.69 | 9.72 | 9.63 | 9.64 | 9.64 | qfq | 9,110,550 | 87,998,906 | 0.10% |
| 2026-03-04 | 9.86 | 9.86 | 9.62 | 9.63 | 9.63 | qfq | 15,814,350 | 153,742,147 | -2.63% |
| 2026-03-03 | 9.96 | 9.97 | 9.87 | 9.89 | 9.89 | qfq | 16,314,281 | 161,713,507 | -0.60% |
| 2026-03-02 | 9.99 | 10.01 | 9.93 | 9.95 | 9.95 | qfq | 15,170,329 | 151,053,486 | -0.80% |
| 2026-02-27 | 10.02 | 10.04 | 10.00 | 10.03 | 10.03 | qfq | 6,538,299 | 65,536,295 | 0.00% |
| 2026-02-26 | 10.05 | 10.05 | 10.00 | 10.03 | 10.03 | qfq | 10,124,988 | 101,371,556 | -0.20% |
| 2026-02-25 | 10.02 | 10.07 | 10.00 | 10.05 | 10.05 | qfq | 11,144,496 | 111,912,554 | 0.40% |
| 2026-02-24 | 10.03 | 10.03 | 9.98 | 10.01 | 10.01 | qfq | 13,510,584 | 135,154,041 | 0.00% |
| 2026-02-13 | 10.04 | 10.07 | 10.01 | 10.01 | 10.01 | qfq | 11,934,400 | 119,755,564 | -0.50% |
| 2026-02-12 | 10.15 | 10.15 | 10.00 | 10.06 | 10.06 | qfq | 22,029,132 | 221,077,397 | -0.89% |
| 2026-02-11 | 10.28 | 10.28 | 10.12 | 10.15 | 10.15 | qfq | 25,212,347 | 256,595,035 | -2.40% |
| 2026-02-10 | 10.13 | 10.45 | 10.11 | 10.40 | 10.40 | qfq | 49,019,705 | 504,506,849 | 3.17% |
| 2026-02-09 | 10.05 | 10.11 | 10.01 | 10.08 | 10.08 | qfq | 14,449,471 | 145,372,446 | 0.90% |
| 2026-02-06 | 10.06 | 10.07 | 9.98 | 9.99 | 9.99 | qfq | 14,965,200 | 149,878,579 | -0.99% |
| 2026-02-05 | 10.09 | 10.13 | 10.06 | 10.09 | 10.09 | qfq | 15,125,646 | 152,661,518 | -0.20% |
| 2026-02-04 | 9.99 | 10.12 | 9.99 | 10.11 | 10.11 | qfq | 11,305,900 | 113,709,619 | 0.70% |
| 2026-02-03 | 9.98 | 10.07 | 9.96 | 10.04 | 10.04 | qfq | 11,909,807 | 119,332,382 | 0.70% |
| 2026-02-02 | 10.08 | 10.15 | 9.97 | 9.97 | 9.97 | qfq | 17,680,568 | 177,719,529 | -1.19% |
| 2026-01-30 | 10.14 | 10.23 | 10.05 | 10.09 | 10.09 | qfq | 16,430,740 | 165,983,940 | -0.59% |
| 2026-01-29 | 10.07 | 10.24 | 10.04 | 10.15 | 10.15 | qfq | 21,095,793 | 214,432,455 | 0.69% |
| 2026-01-28 | 10.05 | 10.13 | 10.04 | 10.08 | 10.08 | qfq | 9,658,039 | 97,398,499 | 0.30% |
| 2026-01-27 | 10.11 | 10.12 | 10.03 | 10.05 | 10.05 | qfq | 8,951,700 | 90,004,628 | -0.50% |
| 2026-01-26 | 10.15 | 10.16 | 10.03 | 10.10 | 10.10 | qfq | 11,975,045 | 120,705,800 | -0.49% |
| 2026-01-23 | 10.13 | 10.16 | 10.10 | 10.15 | 10.15 | qfq | 10,829,101 | 109,776,273 | 0.30% |
| 2026-01-22 | 10.09 | 10.14 | 10.06 | 10.12 | 10.12 | qfq | 8,500,619 | 85,962,627 | 0.30% |
| 2026-01-21 | 10.09 | 10.11 | 10.06 | 10.09 | 10.09 | qfq | 8,423,000 | 84,918,642 | -0.20% |
| 2026-01-20 | 10.05 | 10.12 | 10.02 | 10.11 | 10.11 | qfq | 12,174,853 | 122,692,256 | 0.60% |
| 2026-01-19 | 10.00 | 10.05 | 9.98 | 10.05 | 10.05 | qfq | 8,872,200 | 88,969,356 | 0.30% |
| 2026-01-16 | 10.23 | 10.26 | 10.01 | 10.02 | 10.02 | qfq | 20,955,938 | 211,069,095 | -2.05% |
| 2026-01-15 | 10.30 | 10.34 | 10.19 | 10.23 | 10.23 | qfq | 16,937,300 | 173,651,970 | -0.68% |
| 2026-01-14 | 10.24 | 10.49 | 10.19 | 10.30 | 10.30 | qfq | 27,578,702 | 285,758,058 | 0.39% |
| 2026-01-13 | 10.45 | 10.48 | 10.25 | 10.26 | 10.26 | qfq | 24,399,961 | 252,925,823 | -1.16% |
| 2026-01-12 | 10.10 | 10.43 | 10.10 | 10.38 | 10.38 | qfq | 34,087,171 | 351,228,270 | 3.08% |
| 2026-01-09 | 9.98 | 10.08 | 9.96 | 10.07 | 10.07 | qfq | 14,058,610 | 141,006,743 | 1.00% |
| 2026-01-08 | 10.00 | 10.01 | 9.95 | 9.97 | 9.97 | qfq | 17,327,446 | 172,800,136 | -0.40% |
| 2026-01-07 | 10.06 | 10.09 | 10.00 | 10.01 | 10.01 | qfq | 12,684,320 | 127,320,688 | -0.60% |
| 2026-01-06 | 10.07 | 10.10 | 10.03 | 10.07 | 10.07 | qfq | 15,239,935 | 153,378,537 | 0.00% |
| 2026-01-05 | 10.05 | 10.12 | 10.01 | 10.07 | 10.07 | qfq | 12,529,260 | 126,181,672 | 0.30% |
| 2025-12-31 | 10.00 | 10.14 | 9.99 | 10.04 | 10.04 | qfq | 11,673,425 | 117,542,651 | 0.80% |
| 2025-12-30 | 10.01 | 10.03 | 9.94 | 9.96 | 9.96 | qfq | 10,245,900 | 102,285,171 | -0.30% |
| 2025-12-29 | 10.10 | 10.11 | 9.98 | 9.99 | 9.99 | qfq | 9,583,366 | 96,173,892 | -0.89% |
| 2025-12-26 | 10.14 | 10.17 | 10.08 | 10.08 | 10.08 | qfq | 9,570,266 | 96,873,208 | -0.30% |
| 2025-12-25 | 10.09 | 10.15 | 10.08 | 10.11 | 10.11 | qfq | 6,255,404 | 63,361,859 | 0.20% |
| 2025-12-24 | 10.00 | 10.11 | 9.98 | 10.09 | 10.09 | qfq | 9,096,100 | 91,515,362 | 1.00% |
| 2025-12-23 | 10.05 | 10.08 | 9.98 | 9.99 | 9.99 | qfq | 7,350,881 | 73,685,127 | -0.60% |
| 2025-12-22 | 10.10 | 10.12 | 10.05 | 10.05 | 10.05 | qfq | 7,438,300 | 74,927,159 | -0.40% |
| 2025-12-19 | 10.06 | 10.12 | 10.01 | 10.09 | 10.09 | qfq | 8,430,610 | 84,958,023 | 0.50% |
| 2025-12-18 | 10.00 | 10.06 | 9.97 | 10.04 | 10.04 | qfq | 6,571,133 | 65,926,861 | 0.40% |
| 2025-12-17 | 9.97 | 10.03 | 9.93 | 10.00 | 10.00 | qfq | 10,162,680 | 101,345,660 | 0.40% |
| 2025-12-16 | 10.00 | 10.03 | 9.92 | 9.96 | 9.96 | qfq | 14,146,578 | 140,898,153 | -0.40% |
| 2025-12-15 | 10.28 | 10.29 | 9.98 | 10.00 | 10.00 | qfq | 27,090,004 | 272,857,973 | -2.91% |
| 2025-12-12 | 10.38 | 10.45 | 10.26 | 10.30 | 10.30 | qfq | 42,560,508 | 438,958,908 | -0.96% |
| 2025-12-11 | 10.39 | 10.47 | 10.33 | 10.40 | 10.40 | qfq | 24,707,100 | 256,933,138 | 0.29% |
| 2025-12-10 | 10.28 | 10.42 | 10.27 | 10.37 | 10.37 | qfq | 20,505,800 | 212,564,295 | 0.39% |
| 2025-12-09 | 10.30 | 10.38 | 10.27 | 10.33 | 10.33 | qfq | 12,320,091 | 127,254,193 | 0.19% |
| 2025-12-08 | 10.32 | 10.38 | 10.28 | 10.31 | 10.31 | qfq | 13,577,542 | 140,273,449 | 0.49% |
| 2025-12-05 | 10.38 | 10.38 | 10.19 | 10.26 | 10.26 | qfq | 15,096,700 | 154,951,930 | -0.77% |
| 2025-12-04 | 10.33 | 10.39 | 10.28 | 10.34 | 10.34 | qfq | 13,466,024 | 139,511,380 | 0.39% |
| 2025-12-03 | 10.31 | 10.36 | 10.26 | 10.30 | 10.30 | qfq | 12,253,637 | 126,458,607 | -0.19% |
| 2025-12-02 | 10.28 | 10.37 | 10.22 | 10.32 | 10.32 | qfq | 24,431,534 | 252,243,512 | 0.49% |
| 2025-12-01 | 10.10 | 10.39 | 10.10 | 10.27 | 10.27 | qfq | 36,632,448 | 376,057,244 | 2.80% |
| 2025-11-28 | 9.95 | 10.00 | 9.91 | 9.99 | 9.99 | qfq | 11,067,300 | 110,192,620 | 0.40% |
| 2025-11-27 | 9.98 | 10.04 | 9.93 | 9.95 | 9.95 | qfq | 14,439,139 | 144,065,481 | -0.50% |
| 2025-11-26 | 10.09 | 10.13 | 9.94 | 10.00 | 10.00 | qfq | 21,862,039 | 218,731,890 | -0.99% |
| 2025-11-25 | 10.08 | 10.13 | 10.07 | 10.10 | 10.10 | qfq | 13,986,784 | 141,258,617 | 0.20% |
| 2025-11-24 | 10.13 | 10.14 | 10.04 | 10.08 | 10.08 | qfq | 27,865,101 | 281,188,813 | -0.20% |
| 2025-11-21 | 10.12 | 10.16 | 10.03 | 10.10 | 10.10 | qfq | 15,729,868 | 158,806,108 | -0.59% |
| 2025-11-20 | 10.13 | 10.18 | 10.11 | 10.16 | 10.16 | qfq | 10,320,374 | 104,746,433 | 0.20% |
| 2025-11-19 | 10.15 | 10.16 | 10.09 | 10.14 | 10.14 | qfq | 9,317,471 | 94,246,198 | 0.00% |
| 2025-11-18 | 10.18 | 10.19 | 10.11 | 10.14 | 10.14 | qfq | 11,933,892 | 121,078,677 | -0.20% |
| 2025-11-17 | 10.24 | 10.25 | 10.12 | 10.16 | 10.16 | qfq | 12,764,540 | 129,693,773 | -0.78% |
| 2025-11-14 | 10.31 | 10.33 | 10.23 | 10.24 | 10.24 | qfq | 12,312,100 | 126,510,925 | -0.68% |
| 2025-11-13 | 10.36 | 10.38 | 10.27 | 10.31 | 10.31 | qfq | 11,148,427 | 114,866,159 | -0.29% |
| 2025-11-12 | 10.28 | 10.37 | 10.25 | 10.34 | 10.34 | qfq | 17,963,231 | 185,537,233 | 0.68% |
| 2025-11-11 | 10.21 | 10.27 | 10.16 | 10.27 | 10.27 | qfq | 15,376,381 | 157,335,101 | 0.59% |
| 2025-11-10 | 10.13 | 10.22 | 10.11 | 10.21 | 10.21 | qfq | 16,831,105 | 171,287,266 | 0.89% |
| 2025-11-07 | 10.10 | 10.14 | 10.06 | 10.12 | 10.12 | qfq | 13,782,576 | 139,389,974 | 0.10% |
| 2025-11-06 | 10.15 | 10.17 | 10.09 | 10.11 | 10.11 | qfq | 18,665,959 | 188,831,614 | -0.59% |
| 2025-11-05 | 10.09 | 10.20 | 10.07 | 10.17 | 10.17 | qfq | 13,179,601 | 133,572,301 | 0.39% |
| 2025-11-04 | 10.15 | 10.17 | 10.07 | 10.13 | 10.13 | qfq | 16,744,747 | 169,590,940 | -0.20% |
| 2025-11-03 | 10.09 | 10.15 | 10.06 | 10.15 | 10.15 | qfq | 23,437,562 | 236,777,593 | 0.79% |
| 2025-10-31 | 10.01 | 10.12 | 10.00 | 10.07 | 10.07 | qfq | 20,332,750 | 204,727,393 | 0.40% |
| 2025-10-30 | 10.35 | 10.37 | 9.99 | 10.03 | 10.03 | qfq | 51,593,943 | 519,435,449 | -4.02% |
| 2025-10-29 | 10.49 | 10.50 | 10.38 | 10.45 | 10.45 | qfq | 15,426,544 | 160,801,772 | -0.57% |
| 2025-10-28 | 10.49 | 10.53 | 10.40 | 10.51 | 10.51 | qfq | 17,257,636 | 180,585,872 | 0.38% |
| 2025-10-27 | 10.46 | 10.55 | 10.44 | 10.47 | 10.47 | qfq | 22,170,502 | 232,735,434 | -0.10% |
| 2025-10-24 | 10.53 | 10.55 | 10.42 | 10.48 | 10.48 | qfq | 14,102,201 | 147,582,755 | -1.41% |
| 2025-10-23 | 10.53 | 10.64 | 10.48 | 10.63 | 10.53 | qfq | 14,853,188 | 157,076,482 | 0.76% |
| 2025-10-22 | 10.58 | 10.68 | 10.51 | 10.55 | 10.45 | qfq | 14,457,700 | 153,098,375 | -0.38% |
| 2025-10-21 | 10.66 | 10.67 | 10.54 | 10.59 | 10.49 | qfq | 14,260,839 | 151,128,791 | -0.66% |
| 2025-10-20 | 10.59 | 10.70 | 10.42 | 10.66 | 10.56 | qfq | 15,866,383 | 167,370,571 | 0.76% |
| 2025-10-17 | 10.61 | 10.71 | 10.55 | 10.58 | 10.48 | qfq | 20,053,628 | 212,851,979 | 0.09% |
| 2025-10-16 | 10.60 | 10.64 | 10.52 | 10.57 | 10.47 | qfq | 12,533,505 | 132,614,322 | -0.56% |
| 2025-10-15 | 10.72 | 10.73 | 10.56 | 10.63 | 10.53 | qfq | 15,758,416 | 167,215,796 | -0.65% |
| 2025-10-14 | 10.53 | 10.75 | 10.47 | 10.70 | 10.60 | qfq | 19,311,887 | 205,339,461 | 2.10% |
| 2025-10-13 | 10.50 | 10.50 | 10.36 | 10.48 | 10.38 | qfq | 13,278,680 | 138,706,472 | -1.13% |
| 2025-10-10 | 10.54 | 10.62 | 10.52 | 10.60 | 10.50 | qfq | 10,969,541 | 116,088,220 | 0.28% |
| 2025-10-09 | 10.52 | 10.58 | 10.46 | 10.57 | 10.47 | qfq | 14,187,848 | 149,340,839 | 0.48% |
| 2025-09-30 | 10.49 | 10.55 | 10.45 | 10.52 | 10.42 | qfq | 8,730,549 | 91,728,101 | 0.38% |
| 2025-09-29 | 10.41 | 10.49 | 10.36 | 10.48 | 10.38 | qfq | 9,691,444 | 101,010,476 | 0.67% |
| 2025-09-26 | 10.47 | 10.48 | 10.38 | 10.41 | 10.31 | qfq | 8,547,864 | 89,047,907 | -0.48% |
| 2025-09-25 | 10.50 | 10.50 | 10.43 | 10.46 | 10.36 | qfq | 7,516,200 | 78,655,210 | -0.29% |
| 2025-09-24 | 10.34 | 10.50 | 10.34 | 10.49 | 10.39 | qfq | 12,078,379 | 126,294,225 | 1.16% |
| 2025-09-23 | 10.37 | 10.38 | 10.29 | 10.37 | 10.27 | qfq | 10,806,659 | 111,618,722 | 0.00% |
| 2025-09-22 | 10.40 | 10.44 | 10.33 | 10.37 | 10.27 | qfq | 8,272,623 | 85,773,764 | -0.67% |
| 2025-09-19 | 10.36 | 10.45 | 10.27 | 10.44 | 10.34 | qfq | 12,209,729 | 126,497,575 | 0.68% |
| 2025-09-18 | 10.49 | 10.53 | 10.35 | 10.37 | 10.27 | qfq | 15,649,293 | 163,313,988 | -1.14% |
| 2025-09-17 | 10.47 | 10.51 | 10.43 | 10.49 | 10.39 | qfq | 9,081,000 | 95,073,723 | 0.19% |
| 2025-09-16 | 10.50 | 10.53 | 10.44 | 10.47 | 10.37 | qfq | 11,474,025 | 120,195,465 | -0.10% |
| 2025-09-15 | 10.54 | 10.54 | 10.44 | 10.48 | 10.38 | qfq | 14,718,779 | 154,237,826 | -0.57% |
| 2025-09-12 | 10.58 | 10.61 | 10.51 | 10.54 | 10.44 | qfq | 19,716,146 | 207,962,969 | -0.85% |
| 2025-09-11 | 10.55 | 10.63 | 10.47 | 10.63 | 10.53 | qfq | 17,329,617 | 183,075,321 | 0.76% |
| 2025-09-10 | 10.53 | 10.64 | 10.49 | 10.55 | 10.45 | qfq | 19,093,529 | 201,868,975 | 0.19% |
| 2025-09-09 | 10.71 | 10.72 | 10.48 | 10.53 | 10.43 | qfq | 21,398,942 | 225,689,689 | -1.50% |
| 2025-09-08 | 10.53 | 10.70 | 10.50 | 10.69 | 10.59 | qfq | 17,889,002 | 190,280,750 | 1.33% |
| 2025-09-05 | 10.59 | 10.60 | 10.41 | 10.55 | 10.45 | qfq | 19,490,421 | 204,359,364 | 0.00% |
| 2025-09-04 | 10.66 | 10.72 | 10.48 | 10.55 | 10.45 | qfq | 22,760,425 | 240,368,220 | -1.12% |
| 2025-09-03 | 11.00 | 11.01 | 10.67 | 10.67 | 10.57 | qfq | 25,253,960 | 272,092,437 | -2.91% |
| 2025-09-02 | 11.26 | 11.30 | 10.96 | 10.99 | 10.89 | qfq | 29,489,672 | 326,013,302 | -2.66% |
| 2025-09-01 | 11.28 | 11.40 | 11.17 | 11.29 | 11.18 | qfq | 29,899,401 | 337,826,581 | 0.09% |
| 2025-08-29 | 11.30 | 11.58 | 11.28 | 11.28 | 11.17 | qfq | 37,630,500 | 428,168,430 | -0.18% |
| 2025-08-28 | 11.18 | 11.42 | 11.12 | 11.30 | 11.19 | qfq | 48,475,190 | 546,400,017 | 2.82% |
| 2025-08-27 | 11.20 | 11.23 | 10.98 | 10.99 | 10.89 | qfq | 21,787,013 | 242,017,980 | -1.88% |
| 2025-08-26 | 11.19 | 11.22 | 11.15 | 11.20 | 11.09 | qfq | 17,240,983 | 192,858,018 | 0.18% |
| 2025-08-25 | 11.18 | 11.22 | 11.12 | 11.18 | 11.07 | qfq | 17,048,447 | 190,332,821 | -0.27% |
| 2025-08-22 | 11.23 | 11.23 | 11.10 | 11.21 | 11.10 | qfq | 13,460,028 | 150,173,051 | 0.09% |
| 2025-08-21 | 11.13 | 11.31 | 11.10 | 11.20 | 11.09 | qfq | 19,453,771 | 217,811,006 | 0.63% |
| 2025-08-20 | 11.09 | 11.13 | 11.04 | 11.13 | 11.03 | qfq | 11,736,524 | 130,182,795 | 0.36% |
| 2025-08-19 | 11.07 | 11.09 | 11.00 | 11.09 | 10.99 | qfq | 9,205,800 | 101,711,750 | 0.36% |
| 2025-08-18 | 11.04 | 11.17 | 11.03 | 11.05 | 10.95 | qfq | 19,197,144 | 212,834,270 | 0.00% |
| 2025-08-15 | 11.02 | 11.05 | 10.90 | 11.05 | 10.95 | qfq | 12,693,300 | 139,421,283 | 0.18% |
| 2025-08-14 | 11.16 | 11.19 | 11.02 | 11.03 | 10.93 | qfq | 14,060,303 | 156,164,256 | -1.08% |
| 2025-08-13 | 11.18 | 11.19 | 11.13 | 11.15 | 11.05 | qfq | 9,746,982 | 108,754,950 | -0.18% |
| 2025-08-12 | 11.19 | 11.19 | 11.14 | 11.17 | 11.06 | qfq | 8,040,900 | 89,784,315 | 0.18% |
| 2025-08-11 | 11.20 | 11.21 | 11.09 | 11.15 | 11.05 | qfq | 10,044,716 | 111,881,215 | -0.45% |
| 2025-08-08 | 11.10 | 11.27 | 11.01 | 11.20 | 11.09 | qfq | 14,722,317 | 164,555,386 | 0.90% |
| 2025-08-07 | 11.00 | 11.12 | 10.96 | 11.10 | 11.00 | qfq | 13,674,200 | 151,178,696 | 1.00% |
| 2025-08-06 | 11.00 | 11.02 | 10.95 | 10.99 | 10.89 | qfq | 10,941,019 | 120,214,607 | 0.18% |
| 2025-08-05 | 11.00 | 11.12 | 10.95 | 10.97 | 10.87 | qfq | 17,285,800 | 190,412,164 | 0.00% |
| 2025-08-04 | 10.92 | 11.05 | 10.90 | 10.97 | 10.87 | qfq | 11,020,820 | 120,911,402 | -0.18% |
| 2025-08-01 | 10.94 | 11.00 | 10.86 | 10.99 | 10.89 | qfq | 11,113,007 | 121,287,884 | 0.64% |
| 2025-07-31 | 11.05 | 11.08 | 10.89 | 10.92 | 10.82 | qfq | 12,150,684 | 132,828,594 | -1.09% |
| 2025-07-30 | 11.00 | 11.22 | 11.00 | 11.04 | 10.94 | qfq | 17,805,357 | 197,950,913 | 0.27% |
| 2025-07-29 | 11.12 | 11.13 | 10.93 | 11.01 | 10.91 | qfq | 12,745,914 | 140,368,826 | -0.72% |
| 2025-07-28 | 11.23 | 11.27 | 11.09 | 11.09 | 10.99 | qfq | 19,371,983 | 216,275,092 | -1.07% |
| 2025-07-25 | 11.23 | 11.27 | 11.15 | 11.21 | 11.10 | qfq | 21,226,998 | 237,531,661 | -0.18% |
| 2025-07-24 | 11.21 | 11.23 | 11.16 | 11.23 | 11.12 | qfq | 11,973,961 | 133,963,252 | 0.27% |
| 2025-07-23 | 11.28 | 11.37 | 11.18 | 11.20 | 11.09 | qfq | 11,706,130 | 132,126,647 | -0.62% |
| 2025-07-22 | 11.24 | 11.27 | 11.18 | 11.27 | 11.16 | qfq | 10,402,434 | 116,744,286 | 0.27% |
| 2025-07-21 | 11.22 | 11.25 | 11.17 | 11.24 | 11.13 | qfq | 11,059,637 | 123,970,271 | 0.09% |
| 2025-07-18 | 11.32 | 11.36 | 11.20 | 11.23 | 11.12 | qfq | 8,686,133 | 97,718,725 | -0.62% |
| 2025-07-17 | 11.38 | 11.43 | 11.27 | 11.30 | 11.19 | qfq | 8,003,700 | 90,602,790 | -0.79% |
| 2025-07-16 | 11.57 | 11.64 | 11.35 | 11.39 | 11.28 | qfq | 8,480,567 | 97,021,459 | -1.89% |
| 2025-07-15 | 11.65 | 11.77 | 11.52 | 11.61 | 11.50 | qfq | 8,453,327 | 98,422,282 | -0.17% |
| 2025-07-14 | 11.62 | 11.70 | 11.55 | 11.63 | 11.52 | qfq | 7,487,139 | 87,260,998 | 0.00% |
| 2025-07-11 | 11.63 | 11.69 | 11.50 | 11.63 | 11.52 | qfq | 7,945,300 | 92,191,599 | 0.35% |
| 2025-07-10 | 11.51 | 11.67 | 11.48 | 11.59 | 11.48 | qfq | 8,994,000 | 104,100,586 | 0.70% |
| 2025-07-09 | 11.33 | 11.71 | 11.32 | 11.51 | 11.40 | qfq | 17,458,818 | 201,822,048 | -2.70% |
| 2025-07-08 | 11.84 | 12.00 | 11.78 | 11.83 | 11.22 | qfq | 13,570,400 | 160,992,903 | -0.08% |
| 2025-07-07 | 11.57 | 11.88 | 11.42 | 11.84 | 11.23 | qfq | 18,099,821 | 212,354,325 | 2.33% |
| 2025-07-04 | 11.46 | 11.64 | 11.38 | 11.57 | 10.98 | qfq | 11,982,531 | 137,851,950 | 0.87% |
| 2025-07-03 | 11.36 | 11.48 | 11.31 | 11.47 | 10.88 | qfq | 9,342,900 | 106,571,081 | 0.79% |
| 2025-07-02 | 11.26 | 11.45 | 11.20 | 11.38 | 10.80 | qfq | 13,242,562 | 150,221,306 | 1.07% |
| 2025-07-01 | 11.19 | 11.30 | 11.15 | 11.26 | 10.68 | qfq | 12,746,378 | 142,911,109 | 0.81% |
| 2025-06-30 | 11.25 | 11.25 | 11.13 | 11.17 | 10.60 | qfq | 10,416,602 | 116,422,548 | -0.36% |
| 2025-06-27 | 11.29 | 11.41 | 11.20 | 11.21 | 10.64 | qfq | 9,242,170 | 104,082,299 | -0.71% |
| 2025-06-26 | 11.17 | 11.31 | 11.12 | 11.29 | 10.71 | qfq | 11,960,126 | 134,319,025 | 1.07% |
| 2025-06-25 | 11.19 | 11.23 | 11.11 | 11.17 | 10.60 | qfq | 12,159,560 | 135,568,752 | -0.36% |
| 2025-06-24 | 11.18 | 11.25 | 11.12 | 11.21 | 10.64 | qfq | 11,774,478 | 131,515,828 | 0.72% |
| 2025-06-23 | 11.40 | 11.43 | 11.12 | 11.13 | 10.56 | qfq | 13,662,174 | 152,999,812 | -2.62% |
| 2025-06-20 | 11.41 | 11.45 | 11.29 | 11.43 | 10.84 | qfq | 8,732,505 | 99,268,575 | 0.18% |
| 2025-06-19 | 11.33 | 11.50 | 11.31 | 11.41 | 10.82 | qfq | 7,314,389 | 83,430,591 | 0.71% |
| 2025-06-18 | 11.44 | 11.44 | 11.32 | 11.33 | 10.75 | qfq | 5,582,146 | 63,409,893 | -0.44% |
| 2025-06-17 | 11.63 | 11.67 | 11.34 | 11.38 | 10.80 | qfq | 11,607,984 | 132,510,739 | -2.07% |
| 2025-06-16 | 11.50 | 11.68 | 11.48 | 11.62 | 11.02 | qfq | 7,450,184 | 86,295,134 | 0.52% |
| 2025-06-13 | 11.89 | 11.93 | 11.52 | 11.56 | 10.97 | qfq | 11,366,500 | 131,888,769 | -3.10% |
| 2025-06-12 | 11.64 | 11.97 | 11.58 | 11.93 | 11.32 | qfq | 12,117,325 | 143,205,753 | 2.40% |
| 2025-06-11 | 11.50 | 11.70 | 11.47 | 11.65 | 11.05 | qfq | 11,986,906 | 138,893,873 | 1.04% |
| 2025-06-10 | 11.62 | 11.67 | 11.46 | 11.53 | 10.94 | qfq | 8,953,020 | 103,422,529 | -0.77% |
| 2025-06-09 | 11.83 | 11.90 | 11.61 | 11.62 | 11.02 | qfq | 8,079,472 | 94,304,763 | -1.69% |
| 2025-06-06 | 11.93 | 11.97 | 11.80 | 11.82 | 11.21 | qfq | 4,823,989 | 57,234,731 | -1.01% |
| 2025-06-05 | 12.01 | 12.04 | 11.80 | 11.94 | 11.33 | qfq | 6,411,776 | 76,302,012 | -0.08% |
| 2025-06-04 | 11.85 | 12.00 | 11.76 | 11.95 | 11.34 | qfq | 9,622,957 | 114,732,000 | 0.93% |
| 2025-06-03 | 11.71 | 11.94 | 11.54 | 11.84 | 11.23 | qfq | 9,720,381 | 114,826,311 | 0.59% |
| 2025-05-30 | 11.47 | 11.92 | 11.46 | 11.77 | 11.17 | qfq | 13,907,500 | 162,938,590 | 2.62% |
| 2025-05-29 | 11.58 | 11.61 | 11.46 | 11.47 | 10.88 | qfq | 6,864,386 | 78,923,374 | -1.04% |
| 2025-05-28 | 11.51 | 11.60 | 11.32 | 11.59 | 11.00 | qfq | 9,151,609 | 105,132,180 | 0.70% |
| 2025-05-27 | 11.60 | 11.66 | 11.47 | 11.51 | 10.92 | qfq | 6,020,800 | 69,669,466 | -0.78% |
| 2025-05-26 | 11.64 | 11.72 | 11.55 | 11.60 | 11.01 | qfq | 6,573,969 | 76,524,826 | 0.35% |
| 2025-05-23 | 11.93 | 11.94 | 11.56 | 11.56 | 10.97 | qfq | 7,614,727 | 89,204,178 | -3.02% |
| 2025-05-22 | 12.04 | 12.07 | 11.75 | 11.92 | 11.31 | qfq | 7,129,966 | 84,794,830 | -0.58% |
| 2025-05-21 | 12.07 | 12.16 | 11.95 | 11.99 | 11.38 | qfq | 7,330,633 | 88,362,842 | 0.00% |
| 2025-05-20 | 11.95 | 12.18 | 11.91 | 11.99 | 11.38 | qfq | 9,353,119 | 112,681,544 | 0.59% |
| 2025-05-19 | 11.76 | 12.09 | 11.65 | 11.92 | 11.31 | qfq | 13,778,372 | 164,260,766 | 1.88% |
| 2025-05-16 | 11.60 | 11.76 | 11.48 | 11.70 | 11.10 | qfq | 9,070,140 | 105,664,563 | 0.60% |
| 2025-05-15 | 11.51 | 11.67 | 11.45 | 11.63 | 11.03 | qfq | 8,548,883 | 98,956,567 | 1.22% |
| 2025-05-14 | 11.64 | 11.64 | 11.47 | 11.49 | 10.90 | qfq | 8,445,699 | 97,284,727 | -1.12% |
| 2025-05-13 | 11.69 | 11.69 | 11.48 | 11.62 | 11.02 | qfq | 7,794,500 | 90,017,418 | 0.17% |
| 2025-05-12 | 11.66 | 11.71 | 11.49 | 11.60 | 11.01 | qfq | 7,460,361 | 86,486,565 | -0.51% |
| 2025-05-09 | 11.62 | 11.68 | 11.53 | 11.66 | 11.06 | qfq | 6,668,355 | 77,473,269 | 0.52% |
| 2025-05-08 | 11.63 | 11.67 | 11.55 | 11.60 | 11.01 | qfq | 7,806,156 | 90,675,890 | -0.26% |
| 2025-05-07 | 11.70 | 11.74 | 11.56 | 11.63 | 11.03 | qfq | 8,679,981 | 100,895,470 | 0.26% |
| 2025-05-06 | 11.80 | 11.86 | 11.50 | 11.60 | 11.01 | qfq | 15,529,790 | 180,536,295 | -1.19% |
| 2025-04-30 | 11.92 | 11.95 | 11.73 | 11.74 | 11.14 | qfq | 10,935,590 | 129,173,874 | -1.34% |
| 2025-04-29 | 11.58 | 12.01 | 11.57 | 11.90 | 11.29 | qfq | 11,040,700 | 130,742,988 | 2.76% |
| 2025-04-28 | 11.62 | 11.78 | 11.42 | 11.58 | 10.99 | qfq | 11,054,264 | 128,849,919 | 0.87% |
| 2025-04-25 | 11.62 | 11.78 | 11.36 | 11.48 | 10.89 | qfq | 13,589,151 | 156,058,081 | -2.05% |
| 2025-04-24 | 11.71 | 11.83 | 11.60 | 11.72 | 11.12 | qfq | 8,537,290 | 99,972,551 | 0.00% |
| 2025-04-23 | 12.00 | 12.01 | 11.69 | 11.72 | 11.12 | qfq | 13,464,554 | 158,793,169 | -2.01% |
| 2025-04-22 | 11.88 | 12.11 | 11.79 | 11.96 | 11.35 | qfq | 10,348,601 | 123,767,252 | 0.59% |
| 2025-04-21 | 11.80 | 12.10 | 11.76 | 11.89 | 11.28 | qfq | 12,035,100 | 143,556,457 | 0.42% |
| 2025-04-18 | 11.80 | 11.88 | 11.73 | 11.84 | 11.23 | qfq | 6,801,800 | 80,289,101 | 0.51% |
| 2025-04-17 | 12.03 | 12.04 | 11.72 | 11.78 | 11.18 | qfq | 13,079,101 | 154,828,429 | -2.16% |
| 2025-04-16 | 11.99 | 12.20 | 11.89 | 12.04 | 11.42 | qfq | 12,107,200 | 146,000,554 | 0.42% |
| 2025-04-15 | 11.93 | 12.06 | 11.83 | 11.99 | 11.38 | qfq | 12,087,949 | 144,554,368 | 0.93% |
| 2025-04-14 | 11.94 | 12.10 | 11.61 | 11.88 | 11.27 | qfq | 26,299,417 | 313,305,788 | -0.75% |
| 2025-04-11 | 11.98 | 12.22 | 11.90 | 11.97 | 11.36 | qfq | 32,734,125 | 395,885,197 | 0.00% |
| 2025-04-10 | 11.74 | 12.14 | 11.70 | 11.97 | 11.36 | qfq | 37,713,929 | 451,781,502 | 0.93% |
| 2025-04-09 | 11.50 | 11.98 | 11.30 | 11.86 | 11.25 | qfq | 39,870,300 | 467,323,148 | 2.68% |
| 2025-04-08 | 11.32 | 11.68 | 11.25 | 11.55 | 10.96 | qfq | 30,181,609 | 346,491,056 | 1.94% |
| 2025-04-07 | 11.13 | 11.57 | 11.07 | 11.33 | 10.75 | qfq | 51,135,886 | 578,892,749 | -1.82% |
| 2025-04-03 | 11.20 | 11.58 | 11.17 | 11.54 | 10.95 | qfq | 25,081,734 | 286,956,583 | 2.30% |
| 2025-04-02 | 11.20 | 11.34 | 11.20 | 11.28 | 10.70 | qfq | 18,470,989 | 207,699,439 | 0.45% |
| 2025-04-01 | 11.01 | 11.39 | 11.01 | 11.23 | 10.65 | qfq | 31,075,660 | 349,544,260 | 2.37% |
| 2025-03-31 | 10.92 | 11.08 | 10.87 | 10.97 | 10.41 | qfq | 17,688,085 | 194,194,772 | 0.27% |
| 2025-03-28 | 10.78 | 10.98 | 10.75 | 10.94 | 10.38 | qfq | 19,898,614 | 216,686,437 | 1.30% |
| 2025-03-27 | 10.62 | 10.86 | 10.60 | 10.80 | 10.25 | qfq | 23,877,996 | 257,233,540 | 1.50% |
| 2025-03-26 | 10.66 | 10.67 | 10.55 | 10.64 | 10.09 | qfq | 12,031,521 | 127,740,943 | 0.00% |
| 2025-03-25 | 10.69 | 10.71 | 10.55 | 10.64 | 10.09 | qfq | 13,080,211 | 138,950,253 | -0.37% |
| 2025-03-24 | 10.61 | 10.77 | 10.57 | 10.68 | 10.13 | qfq | 29,142,067 | 310,930,533 | 0.56% |
| 2025-03-21 | 10.46 | 10.65 | 10.44 | 10.62 | 10.08 | qfq | 21,088,625 | 223,322,625 | 1.53% |
| 2025-03-20 | 10.47 | 10.52 | 10.41 | 10.46 | 9.92 | qfq | 7,698,910 | 80,609,182 | -0.10% |
| 2025-03-19 | 10.58 | 10.59 | 10.45 | 10.47 | 9.93 | qfq | 10,370,230 | 108,730,864 | -1.04% |
| 2025-03-18 | 10.60 | 10.61 | 10.50 | 10.58 | 10.04 | qfq | 9,465,887 | 99,840,711 | 0.00% |
| 2025-03-17 | 10.67 | 10.68 | 10.55 | 10.58 | 10.04 | qfq | 16,014,637 | 169,433,600 | -0.66% |
| 2025-03-14 | 10.57 | 10.67 | 10.53 | 10.65 | 10.10 | qfq | 15,509,291 | 164,805,140 | 0.85% |
| 2025-03-13 | 10.63 | 10.63 | 10.50 | 10.56 | 10.02 | qfq | 13,255,209 | 139,818,784 | -0.85% |
| 2025-03-12 | 10.50 | 10.68 | 10.49 | 10.65 | 10.10 | qfq | 16,602,363 | 175,856,240 | 1.43% |
| 2025-03-11 | 10.38 | 10.50 | 10.35 | 10.50 | 9.96 | qfq | 9,370,804 | 97,820,056 | 0.38% |
| 2025-03-10 | 10.61 | 10.63 | 10.40 | 10.46 | 9.92 | qfq | 13,848,624 | 144,875,712 | -1.41% |
| 2025-03-07 | 10.63 | 10.70 | 10.54 | 10.61 | 10.07 | qfq | 17,281,086 | 183,502,124 | -0.19% |
| 2025-03-06 | 10.48 | 10.65 | 10.39 | 10.63 | 10.08 | qfq | 17,969,881 | 189,166,614 | 1.82% |
| 2025-03-05 | 10.50 | 10.54 | 10.33 | 10.44 | 9.90 | qfq | 13,978,958 | 145,352,215 | -0.76% |
| 2025-03-04 | 10.44 | 10.62 | 10.42 | 10.52 | 9.98 | qfq | 15,397,291 | 162,402,720 | 0.38% |
| 2025-03-03 | 10.49 | 10.58 | 10.43 | 10.48 | 9.94 | qfq | 12,456,603 | 130,733,623 | 0.00% |
| 2025-02-28 | 10.53 | 10.63 | 10.43 | 10.48 | 9.94 | qfq | 12,988,510 | 136,736,105 | -1.04% |
| 2025-02-27 | 10.61 | 10.65 | 10.47 | 10.59 | 10.05 | qfq | 12,894,181 | 136,115,373 | -0.28% |
| 2025-02-26 | 10.64 | 10.66 | 10.59 | 10.62 | 10.08 | qfq | 10,278,638 | 109,144,354 | 0.19% |
| 2025-02-25 | 10.80 | 10.82 | 10.56 | 10.60 | 10.06 | qfq | 17,190,661 | 183,268,910 | -2.39% |
| 2025-02-24 | 10.95 | 11.01 | 10.78 | 10.86 | 10.30 | qfq | 16,461,808 | 178,980,641 | -0.82% |
| 2025-02-21 | 10.95 | 10.97 | 10.84 | 10.95 | 10.39 | qfq | 10,905,782 | 119,172,943 | 0.27% |
| 2025-02-20 | 11.01 | 11.09 | 10.87 | 10.92 | 10.36 | qfq | 15,772,678 | 172,715,393 | -1.09% |
| 2025-02-19 | 11.06 | 11.15 | 10.98 | 11.04 | 10.47 | qfq | 15,039,001 | 166,243,335 | -0.54% |
| 2025-02-18 | 11.24 | 11.33 | 11.05 | 11.10 | 10.53 | qfq | 14,719,836 | 164,380,560 | -1.68% |
| 2025-02-17 | 11.60 | 11.60 | 11.27 | 11.29 | 10.71 | qfq | 19,566,200 | 222,308,606 | -2.25% |
| 2025-02-14 | 11.35 | 11.57 | 11.17 | 11.55 | 10.96 | qfq | 21,498,202 | 244,367,995 | 1.94% |
| 2025-02-13 | 11.42 | 11.45 | 11.21 | 11.33 | 10.75 | qfq | 13,118,531 | 148,932,880 | -0.26% |
| 2025-02-12 | 11.34 | 11.47 | 11.26 | 11.36 | 10.78 | qfq | 14,003,863 | 159,037,810 | -0.09% |
| 2025-02-11 | 11.13 | 11.43 | 11.09 | 11.37 | 10.79 | qfq | 20,252,895 | 228,517,678 | 1.79% |
| 2025-02-10 | 11.13 | 11.28 | 11.12 | 11.17 | 10.60 | qfq | 16,710,854 | 186,840,710 | 0.36% |
| 2025-02-07 | 11.12 | 11.21 | 11.00 | 11.13 | 10.56 | qfq | 24,698,152 | 274,005,832 | -0.18% |
| 2025-02-06 | 11.16 | 11.30 | 11.05 | 11.15 | 10.58 | qfq | 20,260,086 | 225,930,974 | -0.71% |
| 2025-02-05 | 11.35 | 11.35 | 11.06 | 11.23 | 10.65 | qfq | 19,635,797 | 219,432,486 | -0.27% |
| 2025-01-27 | 11.32 | 11.33 | 11.08 | 11.26 | 10.68 | qfq | 24,735,210 | 277,986,060 | 0.00% |
| 2025-01-24 | 10.67 | 11.37 | 10.61 | 11.26 | 10.68 | qfq | 35,380,099 | 392,919,085 | 4.94% |
| 2025-01-23 | 10.51 | 10.80 | 10.43 | 10.73 | 10.18 | qfq | 21,325,345 | 226,921,095 | 2.68% |
| 2025-01-22 | 10.42 | 10.50 | 10.28 | 10.45 | 9.91 | qfq | 13,324,793 | 138,419,160 | -0.19% |
| 2025-01-21 | 10.68 | 10.69 | 10.39 | 10.47 | 9.93 | qfq | 14,393,877 | 151,073,239 | -1.41% |
| 2025-01-20 | 10.70 | 10.73 | 10.53 | 10.62 | 10.08 | qfq | 11,273,703 | 119,818,388 | -0.28% |
| 2025-01-17 | 10.41 | 10.72 | 10.32 | 10.65 | 10.10 | qfq | 18,962,575 | 200,322,645 | 1.62% |
| 2025-01-16 | 10.57 | 10.68 | 10.36 | 10.48 | 9.94 | qfq | 23,521,393 | 245,892,269 | -0.57% |
| 2025-01-15 | 10.50 | 10.73 | 10.47 | 10.54 | 10.00 | qfq | 16,843,700 | 178,605,997 | -0.09% |
| 2025-01-14 | 10.29 | 10.57 | 10.16 | 10.55 | 10.01 | qfq | 26,592,457 | 276,188,293 | 2.93% |
| 2025-01-13 | 10.43 | 10.60 | 10.18 | 10.25 | 9.72 | qfq | 18,917,500 | 195,523,224 | -2.38% |
| 2025-01-10 | 10.85 | 10.91 | 10.47 | 10.50 | 9.96 | qfq | 32,819,618 | 349,570,901 | -3.67% |
| 2025-01-09 | 11.38 | 11.38 | 10.89 | 10.90 | 10.34 | qfq | 28,062,095 | 308,732,179 | -4.22% |
| 2025-01-08 | 11.06 | 11.55 | 10.96 | 11.38 | 10.80 | qfq | 23,360,672 | 263,397,970 | 2.43% |
| 2025-01-07 | 11.18 | 11.21 | 10.97 | 11.11 | 10.54 | qfq | 17,653,688 | 195,551,024 | -0.89% |
| 2025-01-06 | 11.45 | 11.60 | 11.06 | 11.21 | 10.64 | qfq | 32,676,744 | 367,637,341 | -2.61% |
| 2025-01-03 | 11.41 | 11.71 | 11.32 | 11.51 | 10.92 | qfq | 40,099,258 | 463,224,519 | 0.79% |
| 2025-01-02 | 11.47 | 11.99 | 11.32 | 11.42 | 10.83 | qfq | 44,926,684 | 523,677,788 | -1.04% |
| 2024-12-31 | 11.46 | 11.71 | 11.42 | 11.54 | 10.95 | qfq | 37,483,522 | 433,936,392 | 0.70% |
| 2024-12-30 | 11.21 | 11.70 | 11.14 | 11.46 | 10.87 | qfq | 32,767,380 | 375,122,325 | 2.23% |
| 2024-12-27 | 11.32 | 11.39 | 11.09 | 11.21 | 10.64 | qfq | 15,976,688 | 179,251,776 | -0.97% |
| 2024-12-26 | 11.34 | 11.47 | 11.29 | 11.32 | 10.74 | qfq | 15,108,227 | 171,732,059 | -0.53% |
| 2024-12-25 | 11.30 | 11.45 | 11.20 | 11.38 | 10.80 | qfq | 16,378,829 | 185,434,682 | 0.80% |
| 2024-12-24 | 11.01 | 11.29 | 10.97 | 11.29 | 10.71 | qfq | 17,516,567 | 196,035,456 | 2.45% |
| 2024-12-23 | 11.19 | 11.28 | 10.99 | 11.02 | 10.45 | qfq | 21,917,339 | 243,193,957 | -1.61% |
| 2024-12-20 | 11.22 | 11.29 | 11.10 | 11.20 | 10.63 | qfq | 17,447,394 | 194,908,496 | -0.71% |
| 2024-12-19 | 11.18 | 11.32 | 11.06 | 11.28 | 10.70 | qfq | 20,200,821 | 225,996,541 | -0.35% |
| 2024-12-18 | 11.12 | 11.56 | 11.12 | 11.32 | 10.74 | qfq | 37,006,284 | 421,310,848 | 1.62% |
| 2024-12-17 | 11.12 | 11.29 | 11.00 | 11.14 | 10.57 | qfq | 31,588,104 | 352,340,676 | -0.27% |
| 2024-12-16 | 11.02 | 11.28 | 10.82 | 11.17 | 10.60 | qfq | 32,748,948 | 362,907,511 | 0.72% |
| 2024-12-13 | 11.07 | 11.30 | 11.02 | 11.09 | 10.52 | qfq | 38,883,002 | 433,916,114 | -0.27% |
| 2024-12-12 | 11.40 | 11.40 | 11.01 | 11.12 | 10.55 | qfq | 31,782,653 | 353,236,294 | -1.85% |
| 2024-12-11 | 11.14 | 11.67 | 11.01 | 11.33 | 10.75 | qfq | 43,669,355 | 493,141,305 | 1.89% |
| 2024-12-10 | 11.52 | 11.60 | 11.10 | 11.12 | 10.55 | qfq | 33,846,262 | 383,903,023 | -1.51% |
| 2024-12-09 | 11.29 | 11.42 | 11.05 | 11.29 | 10.71 | qfq | 33,853,823 | 381,254,276 | -0.18% |
| 2024-12-06 | 10.63 | 11.40 | 10.56 | 11.31 | 10.73 | qfq | 66,511,539 | 736,182,613 | 6.70% |
| 2024-12-05 | 10.46 | 10.64 | 10.46 | 10.60 | 10.06 | qfq | 16,723,348 | 176,761,831 | 1.05% |
| 2024-12-04 | 10.49 | 10.57 | 10.40 | 10.49 | 9.95 | qfq | 14,743,110 | 154,497,778 | -0.38% |
| 2024-12-03 | 10.43 | 10.57 | 10.34 | 10.53 | 9.99 | qfq | 18,269,837 | 191,100,084 | 0.57% |
| 2024-12-02 | 10.52 | 10.56 | 10.41 | 10.47 | 9.93 | qfq | 18,108,302 | 189,551,244 | 0.00% |
| 2024-11-29 | 10.38 | 10.54 | 10.37 | 10.47 | 9.93 | qfq | 12,367,267 | 129,287,063 | 0.96% |
| 2024-11-28 | 10.46 | 10.60 | 10.37 | 10.37 | 9.84 | qfq | 13,759,453 | 144,025,280 | -0.58% |
| 2024-11-27 | 10.23 | 10.44 | 10.12 | 10.43 | 9.90 | qfq | 12,949,731 | 133,347,232 | 1.56% |
| 2024-11-26 | 10.30 | 10.46 | 10.26 | 10.27 | 9.74 | qfq | 10,539,555 | 109,237,921 | -0.48% |
| 2024-11-25 | 10.20 | 10.33 | 10.13 | 10.32 | 9.79 | qfq | 14,194,252 | 145,417,558 | 1.18% |
| 2024-11-22 | 10.37 | 10.48 | 10.19 | 10.20 | 9.68 | qfq | 15,562,600 | 160,775,744 | -1.73% |
| 2024-11-21 | 10.48 | 10.51 | 10.33 | 10.38 | 9.85 | qfq | 12,067,222 | 125,589,340 | -1.24% |
| 2024-11-20 | 10.40 | 10.56 | 10.32 | 10.51 | 9.97 | qfq | 15,870,184 | 165,791,869 | 0.86% |
| 2024-11-19 | 10.50 | 10.52 | 10.27 | 10.42 | 9.89 | qfq | 16,991,911 | 176,469,985 | -1.04% |
| 2024-11-18 | 10.73 | 10.77 | 10.35 | 10.53 | 9.99 | qfq | 21,850,892 | 229,801,298 | -1.22% |
| 2024-11-15 | 10.57 | 10.81 | 10.54 | 10.66 | 10.11 | qfq | 20,926,926 | 224,281,961 | 0.76% |
| 2024-11-14 | 10.80 | 10.96 | 10.54 | 10.58 | 10.04 | qfq | 23,774,540 | 255,009,935 | -2.94% |
| 2024-11-13 | 10.92 | 11.02 | 10.72 | 10.90 | 10.34 | qfq | 32,179,840 | 349,314,845 | -0.55% |
| 2024-11-12 | 10.84 | 11.12 | 10.80 | 10.96 | 10.40 | qfq | 66,999,516 | 733,790,683 | 3.10% |
| 2024-11-11 | 10.40 | 10.63 | 10.35 | 10.63 | 10.08 | qfq | 26,412,086 | 277,692,204 | 2.21% |
| 2024-11-08 | 10.46 | 10.55 | 10.34 | 10.40 | 9.87 | qfq | 24,716,725 | 257,946,483 | -0.10% |
| 2024-11-07 | 10.25 | 10.41 | 10.21 | 10.41 | 9.88 | qfq | 20,131,696 | 207,959,871 | 1.07% |
| 2024-11-06 | 10.20 | 10.32 | 10.16 | 10.30 | 9.77 | qfq | 23,511,005 | 240,956,127 | 0.59% |
| 2024-11-05 | 10.18 | 10.25 | 10.08 | 10.24 | 9.71 | qfq | 23,473,900 | 238,613,658 | 0.39% |
| 2024-11-04 | 10.19 | 10.21 | 10.06 | 10.20 | 9.68 | qfq | 16,076,724 | 162,682,326 | 0.49% |
| 2024-11-01 | 10.12 | 10.24 | 9.99 | 10.15 | 9.63 | qfq | 23,185,733 | 235,051,866 | 0.69% |
| 2024-10-31 | 10.29 | 10.32 | 10.01 | 10.08 | 9.56 | qfq | 33,443,400 | 337,696,648 | -3.17% |
| 2024-10-30 | 10.55 | 10.56 | 10.35 | 10.41 | 9.88 | qfq | 22,614,899 | 236,155,768 | -1.70% |
| 2024-10-29 | 11.10 | 11.15 | 10.53 | 10.59 | 10.05 | qfq | 44,229,165 | 475,484,818 | -3.64% |
| 2024-10-28 | 10.84 | 11.03 | 10.83 | 10.99 | 10.43 | qfq | 29,736,236 | 325,207,663 | 1.10% |
| 2024-10-25 | 10.83 | 10.92 | 10.80 | 10.87 | 10.31 | qfq | 15,712,411 | 170,612,783 | -0.18% |
| 2024-10-24 | 10.80 | 10.93 | 10.67 | 10.89 | 10.33 | qfq | 20,891,200 | 225,291,123 | 0.28% |
| 2024-10-23 | 10.99 | 11.01 | 10.73 | 10.86 | 10.30 | qfq | 28,980,035 | 315,136,355 | -1.36% |
| 2024-10-22 | 10.87 | 11.29 | 10.85 | 11.01 | 10.45 | qfq | 38,557,379 | 426,089,188 | 0.92% |
| 2024-10-21 | 11.02 | 11.19 | 10.86 | 10.91 | 10.35 | qfq | 34,925,694 | 383,918,640 | -0.91% |
| 2024-10-18 | 10.90 | 11.17 | 10.80 | 11.01 | 10.45 | qfq | 30,612,983 | 336,303,467 | 0.73% |
| 2024-10-17 | 11.20 | 11.44 | 10.91 | 10.93 | 10.37 | qfq | 24,508,387 | 272,840,954 | -1.62% |
| 2024-10-16 | 10.90 | 11.27 | 10.81 | 11.11 | 10.54 | qfq | 17,800,668 | 197,738,842 | 1.18% |
| 2024-10-15 | 11.19 | 11.30 | 10.98 | 10.98 | 10.42 | qfq | 19,449,758 | 216,183,381 | -2.49% |
| 2024-10-14 | 11.18 | 11.44 | 10.93 | 11.26 | 10.68 | qfq | 22,693,583 | 253,722,116 | 1.35% |
| 2024-10-11 | 11.62 | 11.69 | 11.03 | 11.11 | 10.54 | qfq | 31,358,300 | 353,755,077 | -3.81% |
| 2024-10-10 | 10.97 | 11.95 | 10.96 | 11.55 | 10.96 | qfq | 52,918,799 | 610,618,970 | 6.16% |
| 2024-10-09 | 11.72 | 11.75 | 10.85 | 10.88 | 10.32 | qfq | 41,867,552 | 469,296,807 | -8.65% |
| 2024-10-08 | 13.16 | 13.21 | 11.55 | 11.91 | 11.30 | qfq | 68,495,910 | 829,176,376 | -0.83% |
| 2024-09-30 | 11.50 | 12.20 | 11.14 | 12.01 | 11.39 | qfq | 56,406,201 | 656,576,950 | 6.66% |
| 2024-09-27 | 11.03 | 11.26 | 10.86 | 11.26 | 10.68 | qfq | 20,026,449 | 221,895,453 | 2.55% |
| 2024-09-26 | 10.94 | 11.02 | 10.52 | 10.98 | 10.42 | qfq | 25,572,241 | 274,660,857 | 0.46% |
| 2024-09-25 | 10.79 | 11.37 | 10.78 | 10.93 | 10.37 | qfq | 22,391,399 | 248,667,826 | 1.39% |
| 2024-09-24 | 10.65 | 10.90 | 10.33 | 10.78 | 10.23 | qfq | 23,437,801 | 249,085,496 | 1.22% |
| 2024-09-23 | 10.83 | 10.94 | 10.55 | 10.65 | 10.10 | qfq | 13,445,897 | 143,998,108 | -1.75% |
| 2024-09-20 | 11.05 | 11.12 | 10.80 | 10.84 | 10.28 | qfq | 11,487,675 | 125,470,352 | -2.08% |
| 2024-09-19 | 11.43 | 11.45 | 10.99 | 11.07 | 10.50 | qfq | 18,118,790 | 202,154,806 | -3.23% |
| 2024-09-18 | 11.50 | 11.65 | 11.37 | 11.44 | 10.85 | qfq | 9,998,676 | 114,738,246 | -0.95% |
| 2024-09-13 | 11.52 | 11.64 | 11.41 | 11.55 | 10.96 | qfq | 9,555,459 | 110,203,129 | 0.17% |
| 2024-09-12 | 11.52 | 11.61 | 11.35 | 11.53 | 10.94 | qfq | 13,914,552 | 159,700,950 | 0.09% |
| 2024-09-11 | 11.62 | 11.70 | 11.38 | 11.52 | 10.93 | qfq | 14,291,002 | 164,633,969 | -0.69% |
| 2024-09-10 | 11.48 | 11.63 | 11.31 | 11.60 | 11.01 | qfq | 15,037,594 | 172,418,099 | 1.40% |
| 2024-09-09 | 11.54 | 11.65 | 11.34 | 11.44 | 10.85 | qfq | 13,568,092 | 156,019,472 | -0.95% |
| 2024-09-06 | 11.34 | 11.64 | 11.21 | 11.55 | 10.96 | qfq | 12,716,100 | 146,194,754 | 1.58% |
| 2024-09-05 | 11.13 | 11.45 | 11.08 | 11.37 | 10.79 | qfq | 12,921,893 | 146,163,666 | 1.34% |
| 2024-09-04 | 10.75 | 11.30 | 10.69 | 11.22 | 10.64 | qfq | 16,557,700 | 184,156,659 | 3.41% |
| 2024-09-03 | 10.65 | 10.92 | 10.58 | 10.85 | 10.29 | qfq | 12,179,601 | 131,137,256 | 2.07% |
| 2024-09-02 | 10.50 | 10.76 | 10.41 | 10.63 | 10.08 | qfq | 15,151,440 | 160,965,591 | 0.00% |
| 2024-08-30 | 10.90 | 10.94 | 10.30 | 10.63 | 10.08 | qfq | 19,572,458 | 207,444,873 | -0.19% |
| 2024-08-29 | 10.79 | 10.91 | 10.62 | 10.65 | 10.10 | qfq | 9,763,616 | 104,751,603 | -2.47% |
| 2024-08-28 | 10.79 | 10.98 | 10.72 | 10.92 | 10.36 | qfq | 8,825,526 | 96,067,744 | 0.28% |
| 2024-08-27 | 10.90 | 10.99 | 10.79 | 10.89 | 10.33 | qfq | 8,523,198 | 92,804,673 | -0.64% |
| 2024-08-26 | 10.88 | 11.03 | 10.55 | 10.96 | 10.40 | qfq | 12,898,940 | 139,803,595 | 0.74% |
| 2024-08-23 | 10.80 | 10.92 | 10.60 | 10.88 | 10.32 | qfq | 9,787,381 | 105,446,973 | -0.09% |
| 2024-08-22 | 10.85 | 11.02 | 10.73 | 10.89 | 10.33 | qfq | 13,226,336 | 143,693,276 | 0.00% |
| 2024-08-21 | 10.90 | 10.98 | 10.75 | 10.89 | 10.33 | qfq | 11,597,931 | 126,189,858 | -0.55% |
| 2024-08-20 | 10.85 | 10.99 | 10.71 | 10.95 | 10.39 | qfq | 15,158,216 | 164,800,062 | 0.83% |
| 2024-08-19 | 10.63 | 10.90 | 10.59 | 10.86 | 10.30 | qfq | 11,530,855 | 124,640,264 | 2.16% |
| 2024-08-16 | 10.57 | 10.71 | 10.42 | 10.63 | 10.08 | qfq | 12,703,955 | 134,262,725 | 0.47% |
| 2024-08-15 | 10.57 | 10.72 | 10.46 | 10.58 | 10.04 | qfq | 13,678,599 | 144,677,052 | -0.66% |
| 2024-08-14 | 10.17 | 10.74 | 10.17 | 10.65 | 10.10 | qfq | 23,546,410 | 249,002,948 | 4.93% |
| 2024-08-13 | 10.24 | 10.33 | 10.06 | 10.15 | 9.63 | qfq | 10,073,100 | 102,799,804 | -0.88% |
| 2024-08-12 | 9.71 | 10.40 | 9.67 | 10.24 | 9.71 | qfq | 29,142,010 | 295,392,715 | 5.24% |
| 2024-08-09 | 10.05 | 10.06 | 9.61 | 9.73 | 9.23 | qfq | 20,527,902 | 200,359,241 | -3.18% |
| 2024-08-08 | 10.06 | 10.18 | 9.93 | 10.05 | 9.53 | qfq | 16,386,123 | 164,609,904 | -0.59% |
| 2024-08-07 | 10.17 | 10.38 | 9.99 | 10.11 | 9.59 | qfq | 22,639,370 | 230,932,120 | -0.98% |
| 2024-08-06 | 10.30 | 10.36 | 10.04 | 10.21 | 9.69 | qfq | 10,059,572 | 102,086,130 | -0.39% |
| 2024-08-05 | 10.14 | 10.47 | 10.12 | 10.25 | 9.72 | qfq | 12,206,110 | 126,045,990 | 0.49% |
| 2024-08-02 | 10.12 | 10.30 | 9.93 | 10.20 | 9.68 | qfq | 10,165,164 | 103,584,660 | 0.39% |
| 2024-08-01 | 10.27 | 10.47 | 10.11 | 10.16 | 9.64 | qfq | 13,750,115 | 140,943,201 | -1.65% |
| 2024-07-31 | 10.21 | 10.44 | 10.17 | 10.33 | 9.80 | qfq | 17,082,695 | 175,934,761 | 1.08% |
| 2024-07-30 | 10.22 | 10.34 | 10.08 | 10.22 | 9.70 | qfq | 8,379,560 | 85,705,318 | 0.00% |
| 2024-07-29 | 10.32 | 10.41 | 10.18 | 10.22 | 9.70 | qfq | 7,336,336 | 75,184,069 | -1.06% |
| 2024-07-26 | 10.48 | 10.54 | 10.28 | 10.33 | 9.80 | qfq | 9,467,916 | 98,188,256 | -1.99% |
| 2024-07-25 | 10.23 | 10.67 | 10.15 | 10.54 | 10.00 | qfq | 13,061,269 | 136,884,118 | 2.63% |
| 2024-07-24 | 10.11 | 10.40 | 10.09 | 10.27 | 9.74 | qfq | 9,360,024 | 96,246,731 | 1.48% |
| 2024-07-23 | 10.25 | 10.32 | 10.03 | 10.12 | 9.60 | qfq | 13,192,960 | 134,445,510 | -1.36% |
| 2024-07-22 | 10.16 | 10.30 | 10.09 | 10.26 | 9.73 | qfq | 8,778,300 | 89,685,742 | 0.59% |
| 2024-07-19 | 10.33 | 10.48 | 10.14 | 10.20 | 9.68 | qfq | 7,576,400 | 77,799,083 | -1.26% |
| 2024-07-18 | 10.24 | 10.34 | 10.08 | 10.33 | 9.80 | qfq | 6,957,697 | 71,065,859 | 0.49% |
| 2024-07-17 | 10.39 | 10.61 | 10.28 | 10.28 | 9.75 | qfq | 7,269,636 | 75,649,852 | -1.91% |
| 2024-07-16 | 10.45 | 10.56 | 10.33 | 10.48 | 9.94 | qfq | 7,199,988 | 75,158,048 | -0.19% |
| 2024-07-15 | 10.25 | 10.79 | 10.07 | 10.50 | 9.96 | qfq | 18,641,739 | 195,557,320 | 2.94% |
| 2024-07-12 | 10.24 | 10.36 | 10.01 | 10.20 | 9.68 | qfq | 17,183,820 | 175,240,676 | -5.12% |
| 2024-07-11 | 10.96 | 11.03 | 10.48 | 10.75 | 9.72 | qfq | 19,019,129 | 203,311,843 | -1.47% |
| 2024-07-10 | 11.48 | 11.50 | 10.88 | 10.91 | 9.87 | qfq | 24,203,041 | 267,780,932 | -5.54% |
| 2024-07-09 | 11.44 | 11.60 | 11.31 | 11.55 | 10.45 | qfq | 12,960,282 | 148,781,842 | 1.05% |
| 2024-07-08 | 11.72 | 11.83 | 11.34 | 11.43 | 10.34 | qfq | 15,866,949 | 183,800,702 | -2.56% |
| 2024-07-05 | 11.21 | 11.81 | 11.20 | 11.73 | 10.61 | qfq | 18,418,564 | 213,733,468 | 4.73% |
| 2024-07-04 | 11.21 | 11.48 | 11.20 | 11.20 | 10.13 | qfq | 10,589,100 | 119,819,833 | -0.18% |
| 2024-07-03 | 11.22 | 11.42 | 11.12 | 11.22 | 10.15 | qfq | 9,024,877 | 101,791,216 | -0.18% |
| 2024-07-02 | 11.45 | 11.52 | 11.13 | 11.24 | 10.17 | qfq | 11,479,000 | 129,668,955 | -1.83% |
| 2024-07-01 | 10.87 | 11.49 | 10.80 | 11.45 | 10.36 | qfq | 16,248,352 | 183,183,179 | 4.47% |
| 2024-06-28 | 10.98 | 11.22 | 10.93 | 10.96 | 9.91 | qfq | 12,415,500 | 137,754,188 | -0.81% |
| 2024-06-27 | 11.10 | 11.17 | 10.88 | 11.05 | 10.00 | qfq | 12,646,900 | 139,406,712 | -0.90% |
| 2024-06-26 | 11.09 | 11.28 | 10.80 | 11.15 | 10.09 | qfq | 11,751,700 | 129,857,880 | 0.45% |
| 2024-06-25 | 11.21 | 11.35 | 10.99 | 11.10 | 10.04 | qfq | 9,481,000 | 105,680,758 | -1.07% |
| 2024-06-24 | 11.28 | 11.37 | 11.09 | 11.22 | 10.15 | qfq | 10,365,500 | 116,260,599 | -0.97% |
| 2024-06-21 | 11.18 | 11.45 | 11.18 | 11.33 | 10.25 | qfq | 11,410,100 | 129,399,751 | 0.44% |
| 2024-06-20 | 11.09 | 11.34 | 11.04 | 11.28 | 10.20 | qfq | 12,763,410 | 142,902,644 | 1.71% |
| 2024-06-19 | 11.22 | 11.25 | 11.08 | 11.09 | 10.03 | qfq | 8,022,722 | 89,393,850 | -0.98% |
| 2024-06-18 | 11.40 | 11.46 | 11.14 | 11.20 | 10.13 | qfq | 12,394,745 | 138,954,272 | -1.75% |
| 2024-06-17 | 11.59 | 11.73 | 11.25 | 11.40 | 10.31 | qfq | 14,675,354 | 169,011,213 | -0.70% |
| 2024-06-14 | 11.54 | 11.70 | 11.36 | 11.48 | 10.38 | qfq | 16,104,897 | 185,505,048 | -0.52% |
| 2024-06-13 | 11.33 | 11.63 | 11.14 | 11.54 | 10.44 | qfq | 18,560,302 | 212,336,927 | 1.23% |
| 2024-06-12 | 10.81 | 11.46 | 10.75 | 11.40 | 10.31 | qfq | 18,686,300 | 210,441,281 | 5.36% |
| 2024-06-11 | 11.20 | 11.23 | 10.81 | 10.82 | 9.79 | qfq | 14,454,950 | 157,960,973 | -3.99% |
| 2024-06-07 | 11.18 | 11.33 | 11.01 | 11.27 | 10.19 | qfq | 11,987,900 | 134,040,883 | 1.26% |
| 2024-06-06 | 11.04 | 11.23 | 10.95 | 11.13 | 10.07 | qfq | 9,879,300 | 109,623,855 | 0.63% |
| 2024-06-05 | 11.23 | 11.40 | 10.99 | 11.06 | 10.00 | qfq | 12,058,451 | 134,174,762 | -1.86% |
| 2024-06-04 | 10.91 | 11.34 | 10.84 | 11.27 | 10.19 | qfq | 13,868,320 | 154,175,651 | 3.02% |
| 2024-06-03 | 10.79 | 11.06 | 10.67 | 10.94 | 9.90 | qfq | 10,613,155 | 115,850,404 | 1.96% |
| 2024-05-31 | 10.78 | 10.94 | 10.73 | 10.73 | 9.71 | qfq | 10,338,810 | 111,806,875 | -0.65% |
| 2024-05-30 | 10.98 | 11.07 | 10.76 | 10.80 | 9.77 | qfq | 8,634,599 | 94,187,853 | -1.82% |
| 2024-05-29 | 10.99 | 11.20 | 10.95 | 11.00 | 9.95 | qfq | 8,583,315 | 94,840,102 | -1.08% |
| 2024-05-28 | 11.26 | 11.33 | 11.08 | 11.12 | 10.06 | qfq | 12,180,151 | 135,819,530 | -2.11% |
| 2024-05-27 | 10.97 | 11.40 | 10.88 | 11.36 | 10.28 | qfq | 15,729,026 | 176,140,713 | 3.56% |
| 2024-05-24 | 10.95 | 11.18 | 10.92 | 10.97 | 9.92 | qfq | 7,969,996 | 88,096,005 | -0.72% |
| 2024-05-23 | 11.23 | 11.34 | 10.97 | 11.05 | 10.00 | qfq | 10,995,573 | 121,848,962 | -2.04% |
| 2024-05-22 | 11.37 | 11.47 | 11.23 | 11.28 | 10.20 | qfq | 8,747,227 | 99,154,998 | -1.05% |
| 2024-05-21 | 11.28 | 11.68 | 11.14 | 11.40 | 10.31 | qfq | 16,951,354 | 194,623,337 | 0.88% |
| 2024-05-20 | 10.82 | 11.38 | 10.63 | 11.30 | 10.22 | qfq | 25,810,884 | 288,891,079 | 4.44% |
| 2024-05-17 | 10.92 | 11.11 | 10.68 | 10.82 | 9.79 | qfq | 13,423,389 | 145,591,491 | -1.28% |
| 2024-05-16 | 10.84 | 11.10 | 10.84 | 10.96 | 9.91 | qfq | 18,135,885 | 199,465,906 | 1.11% |
| 2024-05-15 | 10.72 | 11.08 | 10.49 | 10.84 | 9.81 | qfq | 24,338,084 | 263,877,460 | 0.74% |
| 2024-05-14 | 10.39 | 10.82 | 10.31 | 10.76 | 9.73 | qfq | 23,961,611 | 254,377,081 | 3.56% |
| 2024-05-13 | 10.41 | 10.43 | 10.21 | 10.39 | 9.40 | qfq | 19,093,888 | 196,849,033 | -0.76% |
| 2024-05-10 | 10.56 | 10.62 | 10.32 | 10.47 | 9.47 | qfq | 15,699,800 | 163,771,859 | -0.76% |
| 2024-05-09 | 10.40 | 10.58 | 10.33 | 10.55 | 9.54 | qfq | 13,672,477 | 143,172,541 | 1.05% |
| 2024-05-08 | 10.47 | 10.50 | 10.21 | 10.44 | 9.44 | qfq | 16,906,467 | 175,186,837 | -0.29% |
| 2024-05-07 | 10.28 | 10.53 | 10.24 | 10.47 | 9.47 | qfq | 21,061,795 | 220,078,885 | 1.65% |
| 2024-05-06 | 10.25 | 10.50 | 10.23 | 10.30 | 9.32 | qfq | 29,497,915 | 304,983,315 | 0.98% |
| 2024-04-30 | 10.11 | 10.29 | 9.82 | 10.20 | 9.23 | qfq | 32,331,040 | 324,062,528 | 0.20% |
| 2024-04-29 | 10.08 | 10.29 | 10.06 | 10.18 | 9.21 | qfq | 28,095,314 | 285,687,565 | 0.49% |
| 2024-04-26 | 10.09 | 10.23 | 10.03 | 10.13 | 9.16 | qfq | 24,301,915 | 245,936,528 | -0.10% |
| 2024-04-25 | 10.16 | 10.29 | 10.06 | 10.14 | 9.17 | qfq | 15,413,785 | 156,608,226 | -1.55% |
| 2024-04-24 | 10.42 | 10.49 | 9.95 | 10.30 | 9.32 | qfq | 25,645,193 | 259,981,129 | -1.90% |
| 2024-04-23 | 10.87 | 11.04 | 10.45 | 10.50 | 9.50 | qfq | 22,719,106 | 241,558,476 | -2.78% |
| 2024-04-22 | 11.15 | 11.27 | 10.77 | 10.80 | 9.77 | qfq | 23,051,894 | 252,501,356 | -3.74% |
| 2024-04-19 | 11.09 | 11.44 | 11.06 | 11.22 | 10.15 | qfq | 16,238,867 | 183,489,035 | -0.36% |
| 2024-04-18 | 11.27 | 11.42 | 11.16 | 11.26 | 10.19 | qfq | 18,428,652 | 208,363,567 | -0.44% |
| 2024-04-17 | 11.15 | 11.34 | 11.11 | 11.31 | 10.23 | qfq | 23,222,514 | 261,024,847 | 1.80% |
| 2024-04-16 | 11.18 | 11.54 | 10.99 | 11.11 | 10.05 | qfq | 23,997,891 | 268,966,740 | -0.89% |
| 2024-04-15 | 10.88 | 11.37 | 10.88 | 11.21 | 10.14 | qfq | 23,658,677 | 264,276,277 | 2.47% |
| 2024-04-12 | 10.90 | 11.15 | 10.85 | 10.94 | 9.90 | qfq | 16,327,441 | 179,118,738 | -0.36% |
| 2024-04-11 | 10.62 | 11.04 | 10.60 | 10.98 | 9.93 | qfq | 20,957,974 | 228,898,367 | 2.81% |
| 2024-04-10 | 10.79 | 10.89 | 10.56 | 10.68 | 9.66 | qfq | 13,078,327 | 139,572,823 | -1.48% |
| 2024-04-09 | 10.97 | 11.06 | 10.76 | 10.84 | 9.81 | qfq | 12,041,490 | 130,588,966 | -1.72% |
| 2024-04-08 | 11.02 | 11.11 | 10.87 | 11.03 | 9.98 | qfq | 12,773,965 | 140,655,940 | 0.00% |
| 2024-04-03 | 10.95 | 11.04 | 10.73 | 11.03 | 9.98 | qfq | 12,729,744 | 138,753,089 | 0.27% |
| 2024-04-02 | 11.19 | 11.24 | 10.88 | 11.00 | 9.95 | qfq | 15,494,417 | 170,558,144 | -2.31% |
| 2024-04-01 | 11.03 | 11.27 | 10.96 | 11.26 | 10.19 | qfq | 13,529,787 | 150,534,562 | 2.64% |
| 2024-03-29 | 11.05 | 11.05 | 10.84 | 10.97 | 9.92 | qfq | 13,179,787 | 143,888,708 | -0.81% |
| 2024-03-28 | 10.85 | 11.19 | 10.79 | 11.06 | 10.00 | qfq | 13,971,450 | 154,178,565 | 1.94% |
| 2024-03-27 | 10.98 | 11.15 | 10.69 | 10.85 | 9.81 | qfq | 20,945,586 | 228,189,056 | -1.54% |
| 2024-03-26 | 11.04 | 11.21 | 10.95 | 11.02 | 9.97 | qfq | 15,479,657 | 171,274,024 | -0.36% |
| 2024-03-25 | 11.34 | 11.47 | 11.04 | 11.06 | 10.00 | qfq | 29,762,191 | 336,409,079 | -1.86% |
| 2024-03-22 | 11.15 | 11.39 | 11.09 | 11.27 | 10.19 | qfq | 26,716,300 | 300,898,945 | 0.45% |
| 2024-03-21 | 11.29 | 11.50 | 11.20 | 11.22 | 10.15 | qfq | 21,307,800 | 241,051,701 | -0.18% |
| 2024-03-20 | 11.05 | 11.32 | 11.05 | 11.24 | 10.17 | qfq | 20,501,124 | 229,055,309 | 0.99% |
| 2024-03-19 | 11.26 | 11.42 | 11.11 | 11.13 | 10.07 | qfq | 18,507,123 | 208,281,049 | -1.15% |
| 2024-03-18 | 11.20 | 11.35 | 11.04 | 11.26 | 10.19 | qfq | 19,341,144 | 216,651,115 | 0.54% |
| 2024-03-15 | 11.19 | 11.32 | 11.01 | 11.20 | 10.13 | qfq | 14,949,650 | 166,512,046 | -0.44% |
| 2024-03-14 | 11.51 | 11.52 | 11.13 | 11.25 | 10.18 | qfq | 20,479,748 | 231,425,433 | -2.93% |
| 2024-03-13 | 11.72 | 11.80 | 11.32 | 11.59 | 10.48 | qfq | 26,967,523 | 310,670,691 | -0.94% |
| 2024-03-12 | 11.72 | 12.22 | 11.59 | 11.70 | 10.58 | qfq | 33,062,083 | 391,191,706 | -1.10% |
| 2024-03-11 | 11.68 | 11.95 | 11.42 | 11.83 | 10.70 | qfq | 43,077,130 | 504,195,187 | 1.28% |
| 2024-03-08 | 10.93 | 11.73 | 10.93 | 11.68 | 10.57 | qfq | 40,190,890 | 460,297,926 | 6.18% |
| 2024-03-07 | 11.19 | 11.30 | 10.86 | 11.00 | 9.95 | qfq | 46,557,886 | 514,620,910 | 2.90% |
| 2024-03-06 | 10.41 | 10.81 | 10.36 | 10.69 | 9.67 | qfq | 35,078,417 | 373,870,938 | 2.69% |
| 2024-03-05 | 10.11 | 10.50 | 10.03 | 10.41 | 9.42 | qfq | 32,693,931 | 338,328,667 | 2.76% |
| 2024-03-04 | 10.22 | 10.32 | 9.97 | 10.13 | 9.16 | qfq | 40,146,392 | 404,673,686 | -1.17% |
| 2024-03-01 | 10.36 | 10.47 | 10.19 | 10.25 | 9.27 | qfq | 28,279,897 | 291,126,541 | -1.54% |
| 2024-02-29 | 10.04 | 10.48 | 10.00 | 10.41 | 9.42 | qfq | 25,141,017 | 259,566,432 | 2.66% |
| 2024-02-28 | 10.23 | 10.40 | 10.09 | 10.14 | 9.17 | qfq | 27,249,867 | 279,012,824 | -1.27% |
| 2024-02-27 | 9.96 | 10.29 | 9.94 | 10.27 | 9.29 | qfq | 23,398,105 | 236,920,437 | 2.80% |
| 2024-02-26 | 10.07 | 10.13 | 9.92 | 9.99 | 9.04 | qfq | 23,663,158 | 237,169,516 | -1.38% |
| 2024-02-23 | 10.25 | 10.35 | 9.88 | 10.13 | 9.16 | qfq | 36,113,235 | 362,701,805 | -1.17% |
| 2024-02-22 | 10.17 | 10.45 | 10.12 | 10.25 | 9.27 | qfq | 20,549,026 | 210,740,748 | 0.20% |
| 2024-02-21 | 10.22 | 10.45 | 10.10 | 10.23 | 9.25 | qfq | 23,553,989 | 242,574,083 | -1.16% |
| 2024-02-20 | 10.20 | 10.56 | 10.10 | 10.35 | 9.36 | qfq | 28,855,622 | 299,211,780 | 0.29% |
| 2024-02-19 | 10.45 | 10.54 | 10.13 | 10.32 | 9.34 | qfq | 33,190,749 | 342,045,273 | 0.19% |
| 2024-02-08 | 10.75 | 11.15 | 10.00 | 10.30 | 9.32 | qfq | 36,191,096 | 382,631,983 | -4.45% |
| 2024-02-07 | 10.29 | 10.80 | 10.16 | 10.78 | 9.75 | qfq | 30,186,397 | 318,549,146 | 3.75% |
| 2024-02-06 | 9.76 | 10.47 | 9.49 | 10.39 | 9.40 | qfq | 30,105,159 | 302,215,985 | 4.21% |
| 2024-02-05 | 9.57 | 10.30 | 9.41 | 9.97 | 9.02 | qfq | 39,614,063 | 390,281,073 | 3.53% |
| 2024-02-02 | 9.45 | 9.99 | 9.38 | 9.63 | 8.71 | qfq | 28,684,642 | 278,436,588 | 0.94% |
| 2024-02-01 | 9.59 | 9.63 | 9.28 | 9.54 | 8.63 | qfq | 22,911,571 | 217,141,482 | -1.65% |
| 2024-01-31 | 9.22 | 10.07 | 9.20 | 9.70 | 8.77 | qfq | 39,685,642 | 384,137,170 | 4.30% |
| 2024-01-30 | 9.46 | 9.52 | 9.25 | 9.30 | 8.41 | qfq | 15,674,236 | 146,859,750 | -2.11% |
| 2024-01-29 | 9.50 | 9.67 | 9.32 | 9.50 | 8.59 | qfq | 23,769,015 | 225,739,494 | 0.11% |
| 2024-01-26 | 9.39 | 9.58 | 9.25 | 9.49 | 8.58 | qfq | 20,329,665 | 191,569,638 | 0.74% |
| 2024-01-25 | 8.98 | 9.53 | 8.88 | 9.42 | 8.52 | qfq | 29,130,415 | 270,347,236 | 4.90% |
| 2024-01-24 | 8.78 | 9.04 | 8.65 | 8.98 | 8.12 | qfq | 19,900,089 | 176,071,691 | 2.63% |
| 2024-01-23 | 8.50 | 8.81 | 8.48 | 8.75 | 7.92 | qfq | 16,258,575 | 140,877,489 | 2.94% |
| 2024-01-22 | 8.94 | 9.10 | 8.44 | 8.50 | 7.69 | qfq | 19,288,112 | 167,897,821 | -5.56% |
| 2024-01-19 | 8.91 | 9.18 | 8.91 | 9.00 | 8.14 | qfq | 15,627,836 | 141,388,179 | 0.78% |
| 2024-01-18 | 8.83 | 8.96 | 8.67 | 8.93 | 8.08 | qfq | 13,224,929 | 116,631,529 | 0.45% |
| 2024-01-17 | 9.12 | 9.14 | 8.88 | 8.89 | 8.04 | qfq | 12,183,972 | 109,657,472 | -2.63% |
| 2024-01-16 | 9.07 | 9.15 | 8.91 | 9.13 | 8.26 | qfq | 15,067,236 | 136,805,051 | 1.00% |
| 2024-01-15 | 8.95 | 9.21 | 8.90 | 9.04 | 8.18 | qfq | 12,216,458 | 110,797,200 | 1.01% |
| 2024-01-12 | 9.10 | 9.18 | 8.92 | 8.95 | 8.10 | qfq | 17,137,021 | 154,696,254 | -1.97% |
| 2024-01-11 | 8.86 | 9.23 | 8.86 | 9.13 | 8.26 | qfq | 16,231,494 | 147,758,473 | 2.35% |
| 2024-01-10 | 9.03 | 9.06 | 8.87 | 8.92 | 8.07 | qfq | 10,813,527 | 96,549,214 | -1.55% |
| 2024-01-09 | 9.12 | 9.21 | 9.00 | 9.06 | 8.20 | qfq | 12,370,786 | 112,359,627 | -0.55% |
| 2024-01-08 | 9.18 | 9.23 | 9.06 | 9.11 | 8.24 | qfq | 14,279,773 | 130,409,635 | -0.98% |
| 2024-01-05 | 9.34 | 9.44 | 9.14 | 9.20 | 8.32 | qfq | 21,752,434 | 201,911,678 | -1.81% |
| 2024-01-04 | 9.25 | 9.41 | 9.01 | 9.37 | 8.48 | qfq | 27,605,767 | 255,483,852 | 2.18% |
| 2024-01-03 | 8.96 | 9.32 | 8.90 | 9.17 | 8.30 | qfq | 28,214,766 | 258,474,606 | 2.00% |
| 2024-01-02 | 8.89 | 9.14 | 8.86 | 8.99 | 8.13 | qfq | 28,668,187 | 257,943,861 | 2.04% |
| 2023-12-29 | 8.45 | 8.97 | 8.42 | 8.81 | 7.97 | qfq | 38,650,057 | 338,977,013 | 4.01% |
| 2023-12-28 | 8.40 | 8.52 | 8.29 | 8.47 | 7.66 | qfq | 24,679,076 | 207,966,990 | 0.36% |
| 2023-12-27 | 8.53 | 8.58 | 8.36 | 8.44 | 7.63 | qfq | 25,351,600 | 213,279,511 | -1.17% |
| 2023-12-26 | 8.65 | 8.77 | 8.45 | 8.54 | 7.73 | qfq | 19,544,800 | 167,708,645 | -1.95% |
| 2023-12-25 | 8.65 | 8.75 | 8.48 | 8.71 | 7.88 | qfq | 32,429,808 | 279,596,982 | -0.57% |
| 2023-12-22 | 9.71 | 9.71 | 8.76 | 8.76 | 7.92 | qfq | 65,204,952 | 584,696,705 | -9.97% |
| 2023-12-21 | 9.93 | 10.05 | 9.67 | 9.73 | 8.80 | qfq | 31,956,352 | 312,445,746 | -2.41% |
| 2023-12-20 | 10.30 | 10.31 | 9.95 | 9.97 | 9.02 | qfq | 24,953,530 | 251,646,099 | -3.02% |
| 2023-12-19 | 10.28 | 10.40 | 10.12 | 10.28 | 9.30 | qfq | 18,932,406 | 194,435,452 | 0.10% |
| 2023-12-18 | 10.47 | 10.56 | 10.20 | 10.27 | 9.29 | qfq | 23,237,314 | 240,907,541 | -2.19% |
| 2023-12-15 | 10.64 | 10.75 | 10.34 | 10.50 | 9.50 | qfq | 45,574,231 | 480,729,671 | -1.22% |
| 2023-12-14 | 10.31 | 10.84 | 10.26 | 10.63 | 9.62 | qfq | 52,359,828 | 555,850,327 | 3.40% |
| 2023-12-13 | 10.39 | 10.56 | 10.26 | 10.28 | 9.30 | qfq | 23,269,085 | 241,865,972 | -1.63% |
| 2023-12-12 | 10.39 | 10.48 | 10.30 | 10.45 | 9.45 | qfq | 30,182,140 | 313,765,339 | 0.77% |
| 2023-12-11 | 9.95 | 10.43 | 9.90 | 10.37 | 9.38 | qfq | 32,839,089 | 334,279,413 | 3.60% |
| 2023-12-08 | 10.13 | 10.15 | 9.87 | 10.01 | 9.06 | qfq | 30,097,316 | 300,307,332 | -1.77% |
| 2023-12-07 | 10.12 | 10.30 | 10.03 | 10.19 | 9.22 | qfq | 32,257,475 | 328,130,159 | 0.49% |
| 2023-12-06 | 9.93 | 10.23 | 9.71 | 10.14 | 9.17 | qfq | 22,702,629 | 227,108,028 | 2.01% |
| 2023-12-05 | 10.12 | 10.16 | 9.93 | 9.94 | 8.99 | qfq | 18,157,617 | 182,296,097 | -2.17% |
| 2023-12-04 | 10.05 | 10.29 | 10.03 | 10.16 | 9.19 | qfq | 27,348,072 | 277,719,802 | 1.20% |
| 2023-12-01 | 9.96 | 10.09 | 9.86 | 10.04 | 9.08 | qfq | 32,504,628 | 324,546,389 | -0.20% |
| 2023-11-30 | 9.84 | 10.06 | 9.82 | 10.06 | 9.10 | qfq | 14,467,520 | 143,249,090 | 2.03% |
| 2023-11-29 | 10.01 | 10.05 | 9.83 | 9.86 | 8.92 | qfq | 14,727,711 | 145,962,106 | -2.09% |
| 2023-11-28 | 10.12 | 10.12 | 9.80 | 10.07 | 9.11 | qfq | 24,333,023 | 241,995,408 | -0.40% |
| 2023-11-27 | 10.20 | 10.27 | 10.02 | 10.11 | 9.15 | qfq | 20,016,699 | 202,194,170 | -1.75% |
| 2023-11-24 | 10.45 | 10.63 | 10.20 | 10.29 | 9.31 | qfq | 25,033,471 | 259,992,992 | -1.53% |
| 2023-11-23 | 10.59 | 10.59 | 10.30 | 10.45 | 9.45 | qfq | 28,937,866 | 301,082,629 | -1.14% |
| 2023-11-22 | 10.38 | 10.77 | 10.35 | 10.57 | 9.56 | qfq | 44,476,107 | 471,685,850 | 1.15% |
| 2023-11-21 | 10.37 | 10.59 | 10.27 | 10.45 | 9.45 | qfq | 39,176,638 | 408,941,741 | 0.77% |
| 2023-11-20 | 10.16 | 10.49 | 10.07 | 10.37 | 9.38 | qfq | 39,586,698 | 407,315,103 | 1.97% |
| 2023-11-17 | 10.10 | 10.25 | 10.02 | 10.17 | 9.20 | qfq | 25,403,686 | 256,799,885 | -0.10% |
| 2023-11-16 | 10.00 | 10.46 | 9.88 | 10.18 | 9.21 | qfq | 47,363,543 | 484,737,539 | 1.70% |
| 2023-11-15 | 9.96 | 10.17 | 9.95 | 10.01 | 9.06 | qfq | 36,252,662 | 363,492,004 | 0.81% |
| 2023-11-14 | 10.08 | 10.14 | 9.90 | 9.93 | 8.98 | qfq | 39,840,638 | 396,892,856 | -2.07% |
| 2023-11-13 | 10.09 | 10.33 | 9.87 | 10.14 | 9.17 | qfq | 55,193,077 | 557,236,079 | 0.80% |
| 2023-11-10 | 10.60 | 10.68 | 10.02 | 10.06 | 9.10 | qfq | 82,112,170 | 842,527,383 | -8.04% |
| 2023-11-09 | 11.45 | 12.07 | 10.85 | 10.94 | 9.90 | qfq | 134,221,024 | 1,536,529,307 | -3.01% |
| 2023-11-08 | 10.42 | 11.28 | 10.40 | 11.28 | 10.20 | qfq | 101,024,382 | 1,118,769,293 | 10.05% |
| 2023-11-07 | 10.17 | 10.58 | 9.90 | 10.25 | 9.27 | qfq | 23,187,871 | 236,080,338 | 0.59% |
| 2023-11-06 | 9.87 | 10.25 | 9.80 | 10.19 | 9.22 | qfq | 18,968,399 | 190,897,704 | 3.98% |
| 2023-11-03 | 9.81 | 9.96 | 9.70 | 9.80 | 8.87 | qfq | 15,317,516 | 150,380,872 | -1.51% |
| 2023-11-02 | 9.65 | 10.18 | 9.62 | 9.95 | 9.00 | qfq | 25,305,598 | 253,331,409 | 3.22% |
| 2023-11-01 | 9.58 | 9.84 | 9.54 | 9.64 | 8.72 | qfq | 15,507,865 | 150,459,544 | 0.31% |
| 2023-10-31 | 9.58 | 9.73 | 9.44 | 9.61 | 8.69 | qfq | 17,161,105 | 164,580,693 | -0.41% |
| 2023-10-30 | 10.30 | 10.34 | 9.49 | 9.65 | 8.73 | qfq | 36,767,221 | 355,858,882 | -8.36% |
| 2023-10-27 | 10.30 | 10.58 | 10.24 | 10.53 | 9.53 | qfq | 10,327,590 | 107,845,722 | 1.84% |
| 2023-10-26 | 10.31 | 10.40 | 10.10 | 10.34 | 9.35 | qfq | 11,860,600 | 121,575,342 | -0.39% |
| 2023-10-25 | 10.48 | 10.54 | 10.19 | 10.38 | 9.39 | qfq | 15,172,060 | 156,532,119 | -0.29% |
| 2023-10-24 | 10.02 | 10.50 | 9.92 | 10.41 | 9.42 | qfq | 19,367,412 | 200,622,842 | 4.62% |
| 2023-10-23 | 10.09 | 10.10 | 9.86 | 9.95 | 9.00 | qfq | 7,977,600 | 79,424,146 | -1.78% |
| 2023-10-20 | 10.34 | 10.37 | 10.09 | 10.13 | 9.16 | qfq | 6,405,406 | 65,093,737 | -2.22% |
| 2023-10-19 | 10.39 | 10.55 | 10.30 | 10.36 | 9.37 | qfq | 9,477,400 | 98,928,134 | -0.86% |
| 2023-10-18 | 10.26 | 10.51 | 10.05 | 10.45 | 9.45 | qfq | 15,889,137 | 164,610,777 | 1.36% |
| 2023-10-17 | 10.41 | 10.41 | 10.21 | 10.31 | 9.33 | qfq | 7,197,700 | 74,030,566 | -0.96% |
| 2023-10-16 | 10.51 | 10.52 | 10.30 | 10.41 | 9.42 | qfq | 10,146,796 | 105,293,920 | -0.86% |
| 2023-10-13 | 10.53 | 10.78 | 10.43 | 10.50 | 9.50 | qfq | 9,059,236 | 95,703,814 | -0.85% |
| 2023-10-12 | 10.74 | 10.79 | 10.50 | 10.59 | 9.58 | qfq | 10,826,110 | 115,236,595 | -1.03% |
| 2023-10-11 | 10.38 | 10.95 | 10.26 | 10.70 | 9.68 | qfq | 19,287,527 | 206,641,617 | 4.09% |
| 2023-10-10 | 10.46 | 10.49 | 10.26 | 10.28 | 9.30 | qfq | 7,123,045 | 73,500,551 | -0.58% |
| 2023-10-09 | 10.43 | 10.43 | 10.28 | 10.34 | 9.35 | qfq | 10,445,668 | 108,041,481 | -1.34% |
| 2023-09-28 | 10.64 | 10.70 | 10.46 | 10.48 | 9.48 | qfq | 9,144,685 | 96,474,965 | -1.78% |
| 2023-09-27 | 10.52 | 10.71 | 10.50 | 10.67 | 9.65 | qfq | 11,542,784 | 122,913,080 | 0.95% |
| 2023-09-26 | 10.58 | 10.74 | 10.51 | 10.57 | 9.56 | qfq | 9,652,431 | 102,330,102 | 0.00% |
| 2023-09-25 | 10.56 | 10.93 | 10.53 | 10.57 | 9.56 | qfq | 12,711,243 | 135,128,771 | -0.75% |
| 2023-09-22 | 10.14 | 10.75 | 10.12 | 10.65 | 9.63 | qfq | 21,250,154 | 223,604,490 | 4.72% |
| 2023-09-21 | 10.10 | 10.27 | 10.09 | 10.17 | 9.20 | qfq | 10,611,506 | 108,070,910 | 0.10% |
| 2023-09-20 | 10.13 | 10.23 | 10.05 | 10.16 | 9.19 | qfq | 8,766,536 | 89,323,475 | 0.59% |
| 2023-09-19 | 10.13 | 10.27 | 10.00 | 10.10 | 9.14 | qfq | 11,360,391 | 114,954,186 | -0.69% |
| 2023-09-18 | 9.95 | 10.22 | 9.76 | 10.17 | 9.20 | qfq | 16,190,095 | 162,529,800 | 1.29% |
| 2023-09-15 | 9.87 | 10.29 | 9.80 | 10.04 | 9.08 | qfq | 24,440,943 | 247,323,827 | 2.03% |
| 2023-09-14 | 9.73 | 9.86 | 9.69 | 9.84 | 8.90 | qfq | 8,065,900 | 78,849,414 | 0.61% |
| 2023-09-13 | 9.83 | 9.87 | 9.69 | 9.78 | 8.85 | qfq | 7,287,100 | 71,148,811 | -0.71% |
| 2023-09-12 | 9.92 | 9.93 | 9.82 | 9.85 | 8.91 | qfq | 5,834,049 | 57,555,866 | -0.81% |
| 2023-09-11 | 9.73 | 10.00 | 9.72 | 9.93 | 8.98 | qfq | 11,918,941 | 117,530,725 | 2.58% |
| 2023-09-08 | 9.92 | 9.93 | 9.66 | 9.68 | 8.76 | qfq | 13,357,175 | 130,085,260 | -2.42% |
| 2023-09-07 | 9.95 | 10.09 | 9.91 | 9.92 | 8.97 | qfq | 11,333,200 | 113,126,368 | -0.80% |
| 2023-09-06 | 10.15 | 10.15 | 9.96 | 10.00 | 9.05 | qfq | 13,853,100 | 138,958,004 | -1.48% |
| 2023-09-05 | 10.62 | 10.62 | 10.12 | 10.15 | 9.18 | qfq | 20,142,607 | 206,780,976 | -3.61% |
| 2023-09-04 | 10.68 | 10.71 | 10.46 | 10.53 | 9.53 | qfq | 19,923,243 | 209,703,517 | -1.13% |
| 2023-09-01 | 10.86 | 10.93 | 10.58 | 10.65 | 9.63 | qfq | 15,446,166 | 165,085,017 | -2.56% |
| 2023-08-31 | 11.12 | 11.13 | 10.93 | 10.93 | 9.89 | qfq | 25,255,045 | 277,098,436 | -2.15% |
| 2023-08-30 | 11.32 | 11.33 | 11.00 | 11.17 | 10.10 | qfq | 21,506,715 | 240,087,572 | 0.63% |
| 2023-08-29 | 10.80 | 11.29 | 10.80 | 11.10 | 10.04 | qfq | 30,492,027 | 338,127,621 | 5.71% |
| 2023-08-28 | 11.16 | 11.33 | 10.41 | 10.50 | 9.50 | qfq | 27,433,642 | 294,043,381 | -1.96% |
| 2023-08-25 | 11.01 | 11.04 | 10.60 | 10.71 | 9.69 | qfq | 17,659,209 | 190,016,223 | -3.43% |
| 2023-08-24 | 10.94 | 11.37 | 10.93 | 11.09 | 10.03 | qfq | 25,435,381 | 283,118,834 | 1.37% |
| 2023-08-23 | 10.55 | 11.17 | 10.51 | 10.94 | 9.90 | qfq | 31,614,939 | 345,612,072 | 3.21% |
| 2023-08-22 | 10.02 | 10.63 | 10.02 | 10.60 | 9.59 | qfq | 23,795,236 | 246,746,751 | 6.32% |
| 2023-08-21 | 9.95 | 10.17 | 9.92 | 9.97 | 9.02 | qfq | 7,156,300 | 71,907,538 | -0.60% |
| 2023-08-18 | 10.17 | 10.38 | 9.98 | 10.03 | 9.07 | qfq | 10,187,900 | 103,199,583 | -1.96% |
| 2023-08-17 | 10.23 | 10.29 | 10.10 | 10.23 | 9.25 | qfq | 7,271,411 | 74,259,895 | -0.39% |
| 2023-08-16 | 10.37 | 10.44 | 10.18 | 10.27 | 9.29 | qfq | 8,643,498 | 88,858,202 | -1.72% |
| 2023-08-15 | 10.55 | 10.65 | 10.34 | 10.45 | 9.45 | qfq | 9,322,700 | 97,610,509 | -0.95% |
| 2023-08-14 | 10.19 | 10.60 | 10.13 | 10.55 | 9.54 | qfq | 12,079,700 | 125,576,914 | 2.63% |
| 2023-08-11 | 10.41 | 10.57 | 10.26 | 10.28 | 9.30 | qfq | 9,003,566 | 93,580,281 | -0.96% |
| 2023-08-10 | 10.39 | 10.52 | 10.30 | 10.38 | 9.39 | qfq | 8,622,500 | 89,724,949 | 0.00% |
| 2023-08-09 | 10.97 | 10.97 | 10.33 | 10.38 | 9.39 | qfq | 15,955,741 | 168,445,897 | -5.64% |
| 2023-08-08 | 10.59 | 11.14 | 10.55 | 11.00 | 9.95 | qfq | 26,762,000 | 293,712,962 | 3.87% |
| 2023-08-07 | 10.44 | 10.68 | 10.38 | 10.59 | 9.58 | qfq | 12,459,200 | 131,426,596 | 2.12% |
| 2023-08-04 | 10.21 | 10.42 | 10.20 | 10.37 | 9.38 | qfq | 12,062,640 | 124,928,600 | 1.27% |
| 2023-08-03 | 10.23 | 10.35 | 10.17 | 10.24 | 9.26 | qfq | 8,739,600 | 89,675,767 | 0.29% |
| 2023-08-02 | 10.46 | 10.46 | 10.14 | 10.21 | 9.24 | qfq | 14,083,112 | 144,114,866 | -2.95% |
| 2023-08-01 | 10.50 | 10.61 | 10.30 | 10.52 | 9.52 | qfq | 16,676,498 | 174,363,375 | 0.38% |
| 2023-07-31 | 10.27 | 10.50 | 10.12 | 10.48 | 9.48 | qfq | 17,938,407 | 185,898,932 | -2.69% |
| 2023-07-28 | 10.91 | 10.93 | 10.75 | 10.77 | 9.29 | qfq | 18,831,748 | 203,680,123 | -1.46% |
| 2023-07-27 | 11.08 | 11.21 | 10.90 | 10.93 | 9.43 | qfq | 8,996,490 | 99,156,594 | -0.91% |
| 2023-07-26 | 11.26 | 11.26 | 10.95 | 11.03 | 9.51 | qfq | 11,136,702 | 123,370,630 | -2.04% |
| 2023-07-25 | 11.36 | 11.45 | 11.19 | 11.26 | 9.71 | qfq | 12,100,708 | 136,657,797 | -0.27% |
| 2023-07-24 | 11.19 | 11.49 | 11.05 | 11.29 | 9.74 | qfq | 12,538,578 | 142,038,620 | 1.35% |
| 2023-07-21 | 11.10 | 11.22 | 10.94 | 11.14 | 9.61 | qfq | 9,266,528 | 102,790,133 | -0.18% |
| 2023-07-20 | 11.38 | 11.38 | 11.13 | 11.16 | 9.63 | qfq | 10,062,774 | 112,942,399 | -1.76% |
| 2023-07-19 | 11.29 | 11.43 | 11.16 | 11.36 | 9.80 | qfq | 10,019,306 | 113,134,358 | 1.52% |
| 2023-07-18 | 11.43 | 11.49 | 11.13 | 11.19 | 9.65 | qfq | 12,838,901 | 144,187,297 | -2.10% |
| 2023-07-17 | 11.46 | 11.67 | 11.32 | 11.43 | 9.86 | qfq | 13,564,683 | 155,267,884 | -0.78% |