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
金钼股份601958.SH
最近收盘价19.762026-07-17
最近交易日2026-07-17
成交量（股）58,062,204
成交额（元）1,177,981,264
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-08-02 | 2025-08-08 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-25 | 2024-07-02 | cash_dividend | 0.4 | — | — | — | 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 | 21.02 | 21.18 | 19.75 | 19.76 | 19.76 | qfq | 58,062,204 | 1,177,981,264 | -6.79% |
| 2026-07-16 | 21.35 | 22.18 | 20.98 | 21.20 | 21.20 | qfq | 49,119,000 | 1,058,729,034 | -1.62% |
| 2026-07-15 | 23.10 | 23.15 | 21.55 | 21.55 | 21.55 | qfq | 61,763,209 | 1,363,141,797 | -6.22% |
| 2026-07-14 | 22.08 | 23.07 | 21.65 | 22.98 | 22.98 | qfq | 65,647,933 | 1,475,396,300 | 3.33% |
| 2026-07-13 | 22.25 | 22.85 | 21.78 | 22.24 | 22.24 | qfq | 67,146,644 | 1,499,690,189 | -0.71% |
| 2026-07-10 | 23.17 | 23.74 | 22.40 | 22.40 | 22.40 | qfq | 69,010,991 | 1,592,361,970 | -3.03% |
| 2026-07-09 | 22.11 | 23.15 | 21.26 | 23.10 | 23.10 | qfq | 81,273,836 | 1,804,544,465 | 6.01% |
| 2026-07-08 | 23.35 | 23.49 | 21.78 | 21.79 | 21.79 | qfq | 77,175,327 | 1,732,079,777 | -7.08% |
| 2026-07-07 | 23.43 | 24.09 | 23.30 | 23.45 | 23.45 | qfq | 52,840,040 | 1,246,866,737 | -0.89% |
| 2026-07-06 | 25.44 | 25.47 | 23.52 | 23.66 | 23.66 | qfq | 87,244,871 | 2,118,858,689 | -5.40% |
| 2026-07-03 | 27.11 | 27.29 | 24.90 | 25.01 | 25.01 | qfq | 114,728,348 | 2,946,619,958 | -7.27% |
| 2026-07-02 | 27.52 | 28.50 | 26.16 | 26.97 | 26.97 | qfq | 113,824,081 | 3,094,476,328 | -5.00% |
| 2026-07-01 | 27.56 | 29.31 | 27.30 | 28.39 | 28.39 | qfq | 126,068,402 | 3,558,823,382 | 1.00% |
| 2026-06-30 | 28.73 | 28.75 | 26.61 | 28.11 | 28.11 | qfq | 146,213,887 | 4,023,168,802 | -4.87% |
| 2026-06-29 | 27.00 | 29.56 | 26.75 | 29.55 | 29.55 | qfq | 169,239,041 | 4,825,341,524 | 8.92% |
| 2026-06-26 | 26.80 | 28.43 | 26.10 | 27.13 | 27.13 | qfq | 130,981,123 | 3,585,432,501 | 0.82% |
| 2026-06-25 | 27.34 | 28.15 | 26.61 | 26.91 | 26.91 | qfq | 129,861,541 | 3,542,364,761 | -1.72% |
| 2026-06-24 | 27.51 | 28.26 | 26.51 | 27.38 | 27.38 | qfq | 137,364,474 | 3,740,772,645 | -1.51% |
| 2026-06-23 | 31.45 | 31.61 | 27.42 | 27.80 | 27.80 | qfq | 210,199,444 | 6,085,318,208 | -8.76% |
| 2026-06-22 | 28.14 | 30.47 | 27.65 | 30.47 | 30.47 | qfq | 217,027,657 | 6,401,295,849 | 10.00% |
| 2026-06-18 | 28.50 | 29.23 | 27.30 | 27.70 | 27.70 | qfq | 193,273,229 | 5,451,148,332 | -2.70% |
| 2026-06-17 | 28.00 | 29.00 | 27.20 | 28.47 | 28.47 | qfq | 191,600,833 | 5,385,173,542 | -1.42% |
| 2026-06-16 | 28.10 | 29.76 | 27.10 | 28.88 | 28.88 | qfq | 284,849,331 | 8,140,625,409 | 2.89% |
| 2026-06-15 | 27.25 | 28.07 | 27.03 | 28.07 | 28.07 | qfq | 215,998,572 | 6,029,280,871 | 9.99% |
| 2026-06-12 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | qfq | 16,301,094 | 416,003,919 | 10.00% |
| 2026-06-11 | 21.40 | 23.20 | 21.40 | 23.20 | 23.20 | qfq | 47,114,755 | 1,073,300,389 | 10.00% |
| 2026-06-10 | 20.50 | 21.38 | 19.80 | 21.09 | 21.09 | qfq | 67,546,276 | 1,385,246,601 | 0.67% |
| 2026-06-09 | 21.00 | 21.35 | 20.32 | 20.95 | 20.95 | qfq | 46,750,847 | 973,138,900 | 0.72% |
| 2026-06-08 | 21.25 | 21.95 | 20.61 | 20.80 | 20.80 | qfq | 62,407,957 | 1,317,865,468 | -5.28% |
| 2026-06-05 | 23.07 | 23.38 | 21.81 | 21.96 | 21.96 | qfq | 71,567,014 | 1,610,131,735 | -4.89% |
| 2026-06-04 | 23.58 | 23.95 | 22.79 | 23.09 | 23.09 | qfq | 63,246,903 | 1,472,919,199 | -3.63% |
| 2026-06-03 | 23.99 | 24.88 | 23.52 | 23.96 | 23.96 | qfq | 80,314,246 | 1,949,306,221 | -0.42% |
| 2026-06-02 | 23.35 | 24.93 | 22.31 | 24.06 | 24.06 | qfq | 94,780,246 | 2,236,001,100 | 3.71% |
| 2026-06-01 | 23.49 | 25.20 | 23.02 | 23.20 | 23.20 | qfq | 113,895,331 | 2,734,374,456 | -4.01% |
| 2026-05-29 | 26.50 | 26.50 | 24.17 | 24.17 | 24.17 | qfq | 128,572,526 | 3,190,128,537 | -9.98% |
| 2026-05-28 | 23.92 | 26.85 | 23.88 | 26.85 | 26.85 | qfq | 129,483,280 | 3,296,405,725 | 10.00% |
| 2026-05-27 | 23.89 | 24.80 | 23.56 | 24.41 | 24.41 | qfq | 125,756,876 | 3,055,102,364 | 5.08% |
| 2026-05-26 | 21.00 | 23.23 | 20.58 | 23.23 | 23.23 | qfq | 82,044,231 | 1,828,199,603 | 9.99% |
| 2026-05-25 | 21.80 | 22.27 | 20.99 | 21.12 | 21.12 | qfq | 49,293,360 | 1,055,771,986 | -3.07% |
| 2026-05-22 | 21.50 | 22.00 | 21.41 | 21.79 | 21.79 | qfq | 44,921,779 | 976,330,173 | 3.17% |
| 2026-05-21 | 21.35 | 22.50 | 21.07 | 21.12 | 21.12 | qfq | 64,419,490 | 1,399,974,574 | 0.43% |
| 2026-05-20 | 20.72 | 21.35 | 20.18 | 21.03 | 21.03 | qfq | 40,337,401 | 838,657,276 | 0.19% |
| 2026-05-19 | 21.50 | 21.53 | 20.56 | 20.99 | 20.99 | qfq | 48,196,435 | 1,007,200,999 | -2.64% |
| 2026-05-18 | 20.45 | 22.09 | 20.15 | 21.56 | 21.56 | qfq | 57,147,178 | 1,213,270,939 | 2.47% |
| 2026-05-15 | 21.86 | 22.12 | 20.80 | 21.04 | 21.04 | qfq | 60,966,476 | 1,300,279,721 | -5.10% |
| 2026-05-14 | 23.29 | 23.29 | 22.16 | 22.17 | 22.17 | qfq | 60,496,338 | 1,372,663,437 | -5.18% |
| 2026-05-13 | 22.88 | 24.00 | 22.81 | 23.38 | 23.38 | qfq | 75,740,558 | 1,770,242,275 | 3.22% |
| 2026-05-12 | 21.67 | 23.06 | 21.50 | 22.65 | 22.65 | qfq | 81,519,982 | 1,807,807,167 | 6.64% |
| 2026-05-11 | 21.00 | 21.33 | 20.80 | 21.24 | 21.24 | qfq | 46,217,526 | 975,584,690 | 1.34% |
| 2026-05-08 | 20.73 | 21.06 | 20.37 | 20.96 | 20.96 | qfq | 39,004,071 | 808,686,105 | 0.34% |
| 2026-05-07 | 20.85 | 21.26 | 20.59 | 20.89 | 20.89 | qfq | 42,796,384 | 893,081,201 | 1.56% |
| 2026-05-06 | 19.65 | 20.66 | 19.60 | 20.57 | 20.57 | qfq | 48,798,953 | 985,384,332 | 5.06% |
| 2026-04-30 | 19.75 | 19.78 | 19.30 | 19.58 | 19.58 | qfq | 30,847,800 | 600,646,291 | -1.16% |
| 2026-04-29 | 18.59 | 19.95 | 18.58 | 19.81 | 19.81 | qfq | 43,110,245 | 838,902,941 | 6.56% |
| 2026-04-28 | 19.00 | 19.18 | 18.35 | 18.59 | 18.59 | qfq | 39,187,678 | 727,904,694 | -3.08% |
| 2026-04-27 | 19.59 | 19.66 | 19.14 | 19.18 | 19.18 | qfq | 28,021,855 | 541,210,246 | -2.49% |
| 2026-04-24 | 19.33 | 19.86 | 18.98 | 19.67 | 19.67 | qfq | 30,498,651 | 591,786,626 | 1.24% |
| 2026-04-23 | 20.75 | 20.85 | 19.30 | 19.43 | 19.43 | qfq | 56,298,792 | 1,112,352,759 | -5.63% |
| 2026-04-22 | 19.90 | 20.86 | 19.86 | 20.59 | 20.59 | qfq | 50,192,737 | 1,032,100,954 | 2.80% |
| 2026-04-21 | 20.02 | 20.24 | 19.61 | 20.03 | 20.03 | qfq | 32,441,987 | 649,016,571 | 0.30% |
| 2026-04-20 | 19.62 | 20.30 | 19.52 | 19.97 | 19.97 | qfq | 46,465,333 | 928,155,446 | 1.78% |
| 2026-04-17 | 19.50 | 19.94 | 19.43 | 19.62 | 19.62 | qfq | 32,000,024 | 630,464,031 | 0.00% |
| 2026-04-16 | 19.08 | 19.74 | 19.06 | 19.62 | 19.62 | qfq | 33,258,356 | 646,676,867 | 2.88% |
| 2026-04-15 | 19.51 | 19.85 | 19.03 | 19.07 | 19.07 | qfq | 33,580,633 | 653,586,674 | -1.09% |
| 2026-04-14 | 19.18 | 19.55 | 19.06 | 19.28 | 19.28 | qfq | 29,701,529 | 572,400,436 | 2.01% |
| 2026-04-13 | 18.80 | 19.04 | 18.65 | 18.90 | 18.90 | qfq | 24,469,016 | 460,964,345 | -0.16% |
| 2026-04-10 | 19.38 | 19.48 | 18.93 | 18.93 | 18.93 | qfq | 29,479,522 | 565,117,404 | -1.66% |
| 2026-04-09 | 19.34 | 19.56 | 19.11 | 19.25 | 19.25 | qfq | 29,232,104 | 564,061,595 | -2.43% |
| 2026-04-08 | 19.40 | 19.78 | 19.19 | 19.73 | 19.73 | qfq | 44,520,462 | 869,778,459 | 5.34% |
| 2026-04-07 | 18.60 | 18.81 | 18.33 | 18.73 | 18.73 | qfq | 22,258,008 | 414,173,679 | 1.57% |
| 2026-04-03 | 18.72 | 18.78 | 18.30 | 18.44 | 18.44 | qfq | 18,357,293 | 339,202,366 | -1.28% |
| 2026-04-02 | 19.04 | 19.04 | 18.52 | 18.68 | 18.68 | qfq | 29,485,879 | 552,012,164 | -2.35% |
| 2026-04-01 | 19.05 | 19.25 | 18.76 | 19.13 | 19.13 | qfq | 30,561,432 | 581,322,731 | 2.85% |
| 2026-03-31 | 19.04 | 19.05 | 18.45 | 18.60 | 18.60 | qfq | 29,422,545 | 551,689,751 | -1.12% |
| 2026-03-30 | 18.79 | 18.99 | 18.42 | 18.81 | 18.81 | qfq | 27,786,912 | 519,580,654 | 0.11% |
| 2026-03-27 | 17.92 | 19.04 | 17.89 | 18.79 | 18.79 | qfq | 38,538,346 | 721,228,365 | 3.07% |
| 2026-03-26 | 18.68 | 18.78 | 18.14 | 18.23 | 18.23 | qfq | 27,094,056 | 500,120,636 | -2.51% |
| 2026-03-25 | 18.60 | 19.02 | 18.48 | 18.70 | 18.70 | qfq | 45,860,348 | 859,108,097 | 2.75% |
| 2026-03-24 | 18.10 | 18.21 | 17.48 | 18.20 | 18.20 | qfq | 39,121,483 | 698,426,138 | 3.12% |
| 2026-03-23 | 18.01 | 18.51 | 17.47 | 17.65 | 17.65 | qfq | 47,676,583 | 856,373,311 | -6.81% |
| 2026-03-20 | 19.37 | 19.75 | 18.72 | 18.94 | 18.94 | qfq | 54,695,253 | 1,047,577,690 | -2.27% |
| 2026-03-19 | 20.45 | 20.53 | 19.29 | 19.38 | 19.38 | qfq | 45,125,051 | 892,981,456 | -7.27% |
| 2026-03-18 | 21.20 | 21.38 | 20.56 | 20.90 | 20.90 | qfq | 25,163,511 | 525,116,394 | -1.04% |
| 2026-03-17 | 21.80 | 21.90 | 21.08 | 21.12 | 21.12 | qfq | 25,984,763 | 558,349,225 | -2.18% |
| 2026-03-16 | 21.87 | 22.00 | 20.62 | 21.59 | 21.59 | qfq | 56,273,012 | 1,194,132,977 | -1.33% |
| 2026-03-13 | 22.80 | 23.05 | 21.78 | 21.88 | 21.88 | qfq | 50,168,934 | 1,118,103,609 | -4.12% |
| 2026-03-12 | 23.10 | 23.70 | 22.50 | 22.82 | 22.82 | qfq | 44,565,962 | 1,025,922,705 | -1.43% |
| 2026-03-11 | 24.10 | 24.29 | 23.08 | 23.15 | 23.15 | qfq | 46,920,010 | 1,102,920,787 | -3.38% |
| 2026-03-10 | 24.21 | 24.24 | 23.56 | 23.96 | 23.96 | qfq | 38,762,374 | 925,922,979 | -0.13% |
| 2026-03-09 | 24.20 | 24.32 | 22.88 | 23.99 | 23.99 | qfq | 60,347,124 | 1,423,941,205 | -2.40% |
| 2026-03-06 | 25.00 | 26.12 | 24.50 | 24.58 | 24.58 | qfq | 67,737,669 | 1,706,464,361 | -1.76% |
| 2026-03-05 | 26.65 | 26.80 | 24.70 | 25.02 | 25.02 | qfq | 67,480,298 | 1,711,518,610 | -3.58% |
| 2026-03-04 | 24.07 | 27.09 | 24.07 | 25.95 | 25.95 | qfq | 82,970,997 | 2,149,765,023 | 2.41% |
| 2026-03-03 | 26.00 | 27.65 | 25.21 | 25.34 | 25.34 | qfq | 111,282,827 | 2,931,233,194 | -4.31% |
| 2026-03-02 | 25.31 | 26.93 | 24.02 | 26.48 | 26.48 | qfq | 106,346,953 | 2,705,022,494 | 7.95% |
| 2026-02-27 | 22.20 | 24.53 | 22.18 | 24.53 | 24.53 | qfq | 76,845,321 | 1,840,975,403 | 10.00% |
| 2026-02-26 | 22.18 | 23.05 | 22.00 | 22.30 | 22.30 | qfq | 43,910,292 | 984,728,271 | 0.59% |
| 2026-02-25 | 21.19 | 22.63 | 21.12 | 22.17 | 22.17 | qfq | 50,853,756 | 1,121,082,595 | 4.67% |
| 2026-02-24 | 21.25 | 21.45 | 20.89 | 21.18 | 21.18 | qfq | 33,716,905 | 713,542,572 | 2.62% |
| 2026-02-13 | 20.85 | 21.14 | 20.52 | 20.64 | 20.64 | qfq | 31,401,580 | 651,926,828 | -2.92% |
| 2026-02-12 | 21.10 | 21.98 | 20.82 | 21.26 | 21.26 | qfq | 46,529,669 | 994,162,487 | 0.47% |
| 2026-02-11 | 19.76 | 21.46 | 19.75 | 21.16 | 21.16 | qfq | 54,557,684 | 1,135,654,584 | 7.09% |
| 2026-02-10 | 19.61 | 20.13 | 19.51 | 19.76 | 19.76 | qfq | 24,420,201 | 483,332,601 | 0.71% |
| 2026-02-09 | 20.00 | 20.05 | 19.54 | 19.62 | 19.62 | qfq | 26,071,590 | 513,515,945 | 0.31% |
| 2026-02-06 | 18.60 | 19.92 | 18.52 | 19.56 | 19.56 | qfq | 35,374,681 | 688,568,666 | 2.30% |
| 2026-02-05 | 19.66 | 19.68 | 18.71 | 19.12 | 19.12 | qfq | 44,631,629 | 855,560,793 | -4.35% |
| 2026-02-04 | 19.50 | 20.03 | 19.25 | 19.99 | 19.99 | qfq | 49,518,504 | 974,805,674 | 4.28% |
| 2026-02-03 | 19.04 | 19.32 | 18.59 | 19.17 | 19.17 | qfq | 50,582,071 | 958,084,997 | 2.57% |
| 2026-02-02 | 18.47 | 19.55 | 18.47 | 18.69 | 18.69 | qfq | 84,170,451 | 1,598,460,166 | -8.92% |
| 2026-01-30 | 21.46 | 21.47 | 20.52 | 20.52 | 20.52 | qfq | 56,073,297 | 1,164,134,615 | -10.00% |
| 2026-01-29 | 23.33 | 24.35 | 21.88 | 22.80 | 22.80 | qfq | 87,550,833 | 1,997,127,281 | -2.52% |
| 2026-01-28 | 21.58 | 23.55 | 21.28 | 23.39 | 23.39 | qfq | 79,328,655 | 1,784,501,172 | 7.15% |
| 2026-01-27 | 21.66 | 22.52 | 20.95 | 21.83 | 21.83 | qfq | 82,930,441 | 1,805,764,503 | -0.41% |
| 2026-01-26 | 20.20 | 21.92 | 20.20 | 21.92 | 21.92 | qfq | 90,088,983 | 1,904,047,657 | 9.98% |
| 2026-01-23 | 19.30 | 20.06 | 19.12 | 19.93 | 19.93 | qfq | 51,391,555 | 1,012,085,806 | 3.69% |
| 2026-01-22 | 19.54 | 19.54 | 18.96 | 19.22 | 19.22 | qfq | 33,903,965 | 650,017,736 | -1.69% |
| 2026-01-21 | 19.06 | 19.74 | 19.05 | 19.55 | 19.55 | qfq | 42,950,576 | 835,886,057 | 1.56% |
| 2026-01-20 | 19.60 | 19.70 | 18.59 | 19.25 | 19.25 | qfq | 44,620,454 | 851,763,679 | -1.03% |
| 2026-01-19 | 18.86 | 19.65 | 18.39 | 19.45 | 19.45 | qfq | 54,175,712 | 1,037,484,618 | 3.18% |
| 2026-01-16 | 19.20 | 20.31 | 18.73 | 18.85 | 18.85 | qfq | 78,679,087 | 1,529,811,848 | 0.05% |
| 2026-01-15 | 18.15 | 19.60 | 18.12 | 18.84 | 18.84 | qfq | 62,705,334 | 1,188,094,326 | 3.86% |
| 2026-01-14 | 18.03 | 18.64 | 17.90 | 18.14 | 18.14 | qfq | 51,886,021 | 948,463,020 | 0.50% |
| 2026-01-13 | 18.21 | 18.38 | 17.82 | 18.05 | 18.05 | qfq | 45,617,277 | 824,810,555 | -0.82% |
| 2026-01-12 | 18.88 | 18.88 | 17.78 | 18.20 | 18.20 | qfq | 75,763,785 | 1,376,889,079 | -0.98% |
| 2026-01-09 | 16.75 | 18.38 | 16.70 | 18.38 | 18.38 | qfq | 76,916,560 | 1,379,367,076 | 9.99% |
| 2026-01-08 | 16.88 | 17.16 | 16.54 | 16.71 | 16.71 | qfq | 34,379,323 | 578,842,866 | -1.99% |
| 2026-01-07 | 16.80 | 17.23 | 16.57 | 17.05 | 17.05 | qfq | 48,584,907 | 821,838,601 | 1.79% |
| 2026-01-06 | 16.22 | 16.75 | 16.08 | 16.75 | 16.75 | qfq | 48,453,676 | 798,899,077 | 5.02% |
| 2026-01-05 | 15.74 | 16.04 | 15.62 | 15.95 | 15.95 | qfq | 36,948,580 | 586,360,639 | 2.37% |
| 2025-12-31 | 15.32 | 15.89 | 15.29 | 15.58 | 15.58 | qfq | 27,499,986 | 429,409,256 | 1.56% |
| 2025-12-30 | 15.04 | 15.47 | 14.94 | 15.34 | 15.34 | qfq | 23,464,643 | 357,331,968 | 0.46% |
| 2025-12-29 | 15.65 | 15.70 | 15.21 | 15.27 | 15.27 | qfq | 33,281,002 | 513,924,259 | -1.23% |
| 2025-12-26 | 15.06 | 15.56 | 15.06 | 15.46 | 15.46 | qfq | 35,898,429 | 552,757,105 | 2.59% |
| 2025-12-25 | 15.00 | 15.12 | 14.73 | 15.07 | 15.07 | qfq | 18,714,247 | 279,398,769 | 0.13% |
| 2025-12-24 | 15.26 | 15.28 | 14.92 | 15.05 | 15.05 | qfq | 19,962,714 | 299,721,725 | -0.59% |
| 2025-12-23 | 14.99 | 15.30 | 14.81 | 15.14 | 15.14 | qfq | 32,252,901 | 487,367,268 | 1.68% |
| 2025-12-22 | 14.82 | 14.99 | 14.75 | 14.89 | 14.89 | qfq | 20,329,200 | 302,678,052 | 1.22% |
| 2025-12-19 | 14.41 | 14.88 | 14.25 | 14.71 | 14.71 | qfq | 32,837,976 | 481,982,988 | 2.08% |
| 2025-12-18 | 14.35 | 14.60 | 14.28 | 14.41 | 14.41 | qfq | 15,032,039 | 217,494,754 | 0.28% |
| 2025-12-17 | 14.00 | 14.46 | 14.00 | 14.37 | 14.37 | qfq | 19,509,334 | 277,786,347 | 2.35% |
| 2025-12-16 | 14.44 | 14.47 | 13.93 | 14.04 | 14.04 | qfq | 21,826,483 | 307,811,216 | -3.17% |
| 2025-12-15 | 14.10 | 14.68 | 14.04 | 14.50 | 14.50 | qfq | 27,835,481 | 403,695,621 | 2.33% |
| 2025-12-12 | 14.16 | 14.18 | 14.00 | 14.17 | 14.17 | qfq | 16,471,050 | 232,276,340 | 0.93% |
| 2025-12-11 | 14.25 | 14.29 | 14.02 | 14.04 | 14.04 | qfq | 11,374,953 | 160,796,557 | -1.06% |
| 2025-12-10 | 14.12 | 14.21 | 13.99 | 14.19 | 14.19 | qfq | 10,887,640 | 153,726,381 | 0.42% |
| 2025-12-09 | 14.26 | 14.26 | 14.00 | 14.13 | 14.13 | qfq | 15,066,837 | 212,592,642 | -1.12% |
| 2025-12-08 | 14.51 | 14.55 | 14.18 | 14.29 | 14.29 | qfq | 17,450,723 | 249,501,366 | -1.04% |
| 2025-12-05 | 13.92 | 14.47 | 13.92 | 14.44 | 14.44 | qfq | 21,867,151 | 312,154,582 | 3.29% |
| 2025-12-04 | 14.30 | 14.39 | 13.95 | 13.98 | 13.98 | qfq | 17,764,960 | 251,137,679 | -1.13% |
| 2025-12-03 | 14.05 | 14.32 | 13.91 | 14.14 | 14.14 | qfq | 14,951,561 | 211,429,018 | 0.78% |
| 2025-12-02 | 14.13 | 14.13 | 13.92 | 14.03 | 14.03 | qfq | 12,790,985 | 179,208,737 | -0.85% |
| 2025-12-01 | 14.11 | 14.33 | 14.00 | 14.15 | 14.15 | qfq | 20,685,470 | 293,146,060 | 1.65% |
| 2025-11-28 | 13.80 | 14.01 | 13.66 | 13.92 | 13.92 | qfq | 12,488,926 | 173,648,124 | 1.09% |
| 2025-11-27 | 13.78 | 14.09 | 13.75 | 13.77 | 13.77 | qfq | 15,192,429 | 211,615,278 | 0.58% |
| 2025-11-26 | 13.84 | 13.93 | 13.68 | 13.69 | 13.69 | qfq | 11,412,937 | 157,500,371 | -1.23% |
| 2025-11-25 | 13.72 | 14.07 | 13.72 | 13.86 | 13.86 | qfq | 17,211,937 | 239,434,081 | 1.46% |
| 2025-11-24 | 13.66 | 13.72 | 13.50 | 13.66 | 13.66 | qfq | 18,249,255 | 249,123,272 | 0.59% |
| 2025-11-21 | 14.23 | 14.25 | 13.50 | 13.58 | 13.58 | qfq | 30,474,136 | 420,063,291 | -5.30% |
| 2025-11-20 | 14.40 | 14.70 | 14.33 | 14.34 | 14.34 | qfq | 17,158,939 | 248,932,080 | -0.62% |
| 2025-11-19 | 14.28 | 14.51 | 14.15 | 14.43 | 14.43 | qfq | 15,529,038 | 222,495,046 | 1.12% |
| 2025-11-18 | 14.50 | 14.76 | 14.10 | 14.27 | 14.27 | qfq | 21,705,858 | 311,745,505 | -1.79% |
| 2025-11-17 | 14.88 | 14.96 | 14.46 | 14.53 | 14.53 | qfq | 24,034,974 | 352,736,058 | -2.29% |
| 2025-11-14 | 14.87 | 15.08 | 14.60 | 14.87 | 14.87 | qfq | 20,770,806 | 309,784,486 | -0.87% |
| 2025-11-13 | 14.63 | 15.17 | 14.61 | 15.00 | 15.00 | qfq | 30,013,957 | 449,724,362 | 2.18% |
| 2025-11-12 | 14.54 | 14.91 | 14.45 | 14.68 | 14.68 | qfq | 16,531,294 | 242,386,784 | 0.89% |
| 2025-11-11 | 14.90 | 14.99 | 14.50 | 14.55 | 14.55 | qfq | 17,410,928 | 254,824,341 | -1.89% |
| 2025-11-10 | 14.82 | 15.04 | 14.71 | 14.83 | 14.83 | qfq | 20,149,110 | 299,438,735 | 0.95% |
| 2025-11-07 | 14.75 | 14.86 | 14.59 | 14.69 | 14.69 | qfq | 14,365,957 | 211,634,329 | -0.94% |
| 2025-11-06 | 14.39 | 14.87 | 14.38 | 14.83 | 14.83 | qfq | 20,208,691 | 297,135,768 | 2.91% |
| 2025-11-05 | 14.02 | 14.48 | 13.98 | 14.41 | 14.41 | qfq | 17,261,017 | 246,039,067 | 0.91% |
| 2025-11-04 | 14.95 | 14.95 | 14.19 | 14.28 | 14.28 | qfq | 31,078,559 | 450,397,705 | -4.61% |
| 2025-11-03 | 15.03 | 15.06 | 14.65 | 14.97 | 14.97 | qfq | 26,082,945 | 387,675,979 | -0.33% |
| 2025-10-31 | 15.31 | 15.32 | 15.02 | 15.02 | 15.02 | qfq | 27,013,162 | 409,427,373 | -2.02% |
| 2025-10-30 | 15.60 | 15.60 | 15.31 | 15.33 | 15.33 | qfq | 30,966,045 | 477,986,269 | -1.41% |
| 2025-10-29 | 14.85 | 15.57 | 14.85 | 15.55 | 15.55 | qfq | 51,070,511 | 783,279,241 | 5.78% |
| 2025-10-28 | 14.89 | 14.94 | 14.60 | 14.70 | 14.70 | qfq | 19,652,177 | 289,801,900 | -1.21% |
| 2025-10-27 | 14.68 | 15.16 | 14.68 | 14.88 | 14.88 | qfq | 29,515,279 | 440,094,771 | 2.13% |
| 2025-10-24 | 14.43 | 14.70 | 14.41 | 14.57 | 14.57 | qfq | 18,464,256 | 268,354,094 | 1.18% |
| 2025-10-23 | 14.22 | 14.44 | 13.93 | 14.40 | 14.40 | qfq | 21,384,775 | 303,307,160 | 0.77% |
| 2025-10-22 | 14.33 | 14.50 | 14.16 | 14.29 | 14.29 | qfq | 27,669,619 | 395,883,365 | -2.19% |
| 2025-10-21 | 14.59 | 14.77 | 14.50 | 14.61 | 14.61 | qfq | 21,744,502 | 318,828,156 | 0.55% |
| 2025-10-20 | 14.62 | 14.75 | 14.40 | 14.53 | 14.53 | qfq | 23,623,736 | 344,223,496 | 0.00% |
| 2025-10-17 | 14.80 | 14.98 | 14.40 | 14.53 | 14.53 | qfq | 34,656,374 | 509,258,796 | -0.68% |
| 2025-10-16 | 15.12 | 15.15 | 14.56 | 14.63 | 14.63 | qfq | 28,802,923 | 427,276,609 | -4.19% |
| 2025-10-15 | 15.08 | 15.27 | 14.73 | 15.27 | 15.27 | qfq | 28,683,257 | 430,076,440 | 1.66% |
| 2025-10-14 | 16.08 | 16.12 | 14.84 | 15.02 | 15.02 | qfq | 59,613,969 | 920,521,517 | -5.77% |
| 2025-10-13 | 15.12 | 15.97 | 15.10 | 15.94 | 15.94 | qfq | 42,989,216 | 666,710,095 | 1.72% |
| 2025-10-10 | 16.16 | 16.16 | 15.45 | 15.67 | 15.67 | qfq | 50,351,530 | 795,409,269 | -4.16% |
| 2025-10-09 | 15.90 | 16.35 | 15.60 | 16.35 | 16.35 | qfq | 71,757,628 | 1,149,057,927 | 5.83% |
| 2025-09-30 | 15.14 | 15.60 | 15.07 | 15.45 | 15.45 | qfq | 54,793,342 | 842,092,106 | 3.00% |
| 2025-09-29 | 14.72 | 15.03 | 14.68 | 15.00 | 15.00 | qfq | 29,488,280 | 438,608,588 | 2.32% |
| 2025-09-26 | 14.52 | 14.98 | 14.52 | 14.66 | 14.66 | qfq | 27,837,100 | 410,767,023 | -1.01% |
| 2025-09-25 | 14.99 | 15.20 | 14.67 | 14.81 | 14.81 | qfq | 42,153,704 | 628,104,284 | 0.54% |
| 2025-09-24 | 14.56 | 14.79 | 14.41 | 14.73 | 14.73 | qfq | 21,918,000 | 320,310,721 | 0.75% |
| 2025-09-23 | 14.94 | 15.04 | 14.35 | 14.62 | 14.62 | qfq | 26,946,990 | 393,934,970 | -2.14% |
| 2025-09-22 | 14.92 | 15.00 | 14.55 | 14.94 | 14.94 | qfq | 27,367,928 | 404,800,103 | 0.74% |
| 2025-09-19 | 14.77 | 15.06 | 14.77 | 14.83 | 14.83 | qfq | 28,196,290 | 420,186,278 | 0.34% |
| 2025-09-18 | 15.16 | 15.20 | 14.61 | 14.78 | 14.78 | qfq | 42,926,173 | 641,140,350 | -3.65% |
| 2025-09-17 | 15.28 | 15.36 | 15.07 | 15.34 | 15.34 | qfq | 27,840,077 | 423,538,820 | -0.13% |
| 2025-09-16 | 15.81 | 15.90 | 14.90 | 15.36 | 15.36 | qfq | 50,466,541 | 766,384,244 | -2.17% |
| 2025-09-15 | 16.05 | 16.15 | 15.66 | 15.70 | 15.70 | qfq | 38,084,005 | 604,312,240 | -2.67% |
| 2025-09-12 | 15.91 | 16.50 | 15.60 | 16.13 | 16.13 | qfq | 59,299,041 | 952,704,025 | 2.35% |
| 2025-09-11 | 15.57 | 15.76 | 15.40 | 15.76 | 15.76 | qfq | 33,237,522 | 520,071,782 | 1.81% |
| 2025-09-10 | 15.49 | 15.67 | 15.20 | 15.48 | 15.48 | qfq | 38,241,270 | 589,528,443 | -1.46% |
| 2025-09-09 | 15.73 | 16.16 | 15.63 | 15.71 | 15.71 | qfq | 43,108,811 | 684,596,191 | -0.76% |
| 2025-09-08 | 16.25 | 16.25 | 15.72 | 15.83 | 15.83 | qfq | 35,448,699 | 563,680,807 | -0.75% |
| 2025-09-05 | 15.44 | 15.97 | 15.42 | 15.95 | 15.95 | qfq | 48,090,006 | 758,152,259 | 3.24% |
| 2025-09-04 | 16.25 | 16.45 | 15.22 | 15.45 | 15.45 | qfq | 76,503,202 | 1,206,141,449 | -4.92% |
| 2025-09-03 | 17.39 | 17.41 | 15.91 | 16.25 | 16.25 | qfq | 99,463,002 | 1,634,413,456 | -6.98% |
| 2025-09-02 | 16.94 | 17.95 | 16.60 | 17.47 | 17.47 | qfq | 113,806,231 | 1,961,790,381 | 5.88% |
| 2025-09-01 | 15.81 | 16.50 | 15.81 | 16.50 | 16.50 | qfq | 55,199,997 | 905,469,175 | 10.00% |
| 2025-08-29 | 14.90 | 15.14 | 14.80 | 15.00 | 15.00 | qfq | 39,224,995 | 586,852,957 | 0.87% |
| 2025-08-28 | 14.49 | 14.89 | 14.41 | 14.87 | 14.87 | qfq | 40,381,020 | 592,574,295 | 2.06% |
| 2025-08-27 | 15.08 | 15.20 | 14.55 | 14.57 | 14.57 | qfq | 49,522,570 | 737,113,180 | -3.32% |
| 2025-08-26 | 14.67 | 15.49 | 14.39 | 15.07 | 15.07 | qfq | 59,255,176 | 884,690,088 | 2.87% |
| 2025-08-25 | 14.55 | 14.78 | 14.30 | 14.65 | 14.65 | qfq | 55,961,329 | 815,308,966 | 2.52% |
| 2025-08-22 | 13.84 | 14.48 | 13.83 | 14.29 | 14.29 | qfq | 54,119,685 | 770,210,607 | 3.48% |
| 2025-08-21 | 13.90 | 14.19 | 13.69 | 13.81 | 13.81 | qfq | 37,083,841 | 514,062,185 | -0.50% |
| 2025-08-20 | 13.48 | 14.08 | 13.44 | 13.88 | 13.88 | qfq | 37,475,483 | 518,702,673 | 1.98% |
| 2025-08-19 | 13.70 | 13.90 | 13.51 | 13.61 | 13.61 | qfq | 34,961,419 | 477,727,403 | -0.66% |
| 2025-08-18 | 13.88 | 13.95 | 13.55 | 13.70 | 13.70 | qfq | 47,416,792 | 649,295,880 | -0.51% |
| 2025-08-15 | 13.22 | 13.80 | 13.18 | 13.77 | 13.77 | qfq | 49,298,508 | 671,090,377 | 4.08% |
| 2025-08-14 | 13.33 | 13.61 | 13.22 | 13.23 | 13.23 | qfq | 42,669,779 | 570,902,355 | -0.75% |
| 2025-08-13 | 13.05 | 13.46 | 13.01 | 13.33 | 13.33 | qfq | 46,628,441 | 617,333,483 | 2.07% |
| 2025-08-12 | 12.92 | 13.10 | 12.80 | 13.06 | 13.06 | qfq | 30,837,091 | 399,945,813 | 0.62% |
| 2025-08-11 | 13.00 | 13.07 | 12.78 | 12.98 | 12.98 | qfq | 28,164,953 | 364,042,231 | 0.08% |
| 2025-08-08 | 12.59 | 13.28 | 12.52 | 12.97 | 12.97 | qfq | 44,694,878 | 576,830,945 | -0.23% |
| 2025-08-07 | 13.04 | 13.06 | 12.72 | 13.00 | 12.60 | qfq | 31,755,038 | 409,990,116 | 0.39% |
| 2025-08-06 | 12.82 | 13.06 | 12.78 | 12.95 | 12.55 | qfq | 29,203,582 | 377,054,184 | 1.09% |
| 2025-08-05 | 12.83 | 12.88 | 12.68 | 12.81 | 12.42 | qfq | 25,227,316 | 322,456,768 | 0.23% |
| 2025-08-04 | 12.49 | 12.86 | 12.47 | 12.78 | 12.39 | qfq | 36,421,709 | 461,065,804 | 2.32% |
| 2025-08-01 | 12.86 | 12.96 | 12.47 | 12.49 | 12.11 | qfq | 45,009,437 | 569,919,058 | -2.95% |
| 2025-07-31 | 12.66 | 13.20 | 12.58 | 12.87 | 12.47 | qfq | 59,127,467 | 763,768,009 | -3.31% |
| 2025-07-30 | 13.33 | 13.97 | 13.15 | 13.31 | 12.90 | qfq | 85,208,293 | 1,155,014,027 | 2.07% |
| 2025-07-29 | 12.94 | 13.53 | 12.90 | 13.04 | 12.64 | qfq | 62,189,300 | 816,597,751 | 0.77% |
| 2025-07-28 | 13.00 | 13.11 | 12.64 | 12.94 | 12.54 | qfq | 68,769,973 | 887,001,171 | -2.04% |
| 2025-07-25 | 13.12 | 13.54 | 12.96 | 13.21 | 12.80 | qfq | 133,073,811 | 1,763,777,198 | 0.99% |
| 2025-07-24 | 12.15 | 13.08 | 12.15 | 13.08 | 12.68 | qfq | 75,377,497 | 976,841,193 | 10.01% |
| 2025-07-23 | 11.87 | 11.96 | 11.68 | 11.89 | 11.52 | qfq | 32,552,786 | 384,618,692 | 0.17% |
| 2025-07-22 | 11.48 | 11.90 | 11.48 | 11.87 | 11.50 | qfq | 47,826,550 | 561,230,542 | 3.76% |
| 2025-07-21 | 11.17 | 11.45 | 11.12 | 11.44 | 11.09 | qfq | 38,041,931 | 431,273,713 | 3.06% |
| 2025-07-18 | 10.99 | 11.21 | 10.91 | 11.10 | 10.76 | qfq | 30,871,326 | 341,618,690 | 0.00% |
| 2025-07-17 | 11.22 | 11.23 | 11.06 | 11.10 | 10.76 | qfq | 15,528,130 | 172,575,246 | -1.07% |
| 2025-07-16 | 11.15 | 11.23 | 11.12 | 11.22 | 10.87 | qfq | 14,797,404 | 165,301,442 | 0.63% |
| 2025-07-15 | 11.25 | 11.33 | 11.11 | 11.15 | 10.81 | qfq | 20,271,902 | 227,067,082 | -0.89% |
| 2025-07-14 | 11.43 | 11.49 | 11.25 | 11.25 | 10.90 | qfq | 26,839,759 | 304,451,824 | -1.57% |
| 2025-07-11 | 11.18 | 11.65 | 11.17 | 11.43 | 11.08 | qfq | 39,393,492 | 449,656,996 | 2.60% |
| 2025-07-10 | 11.18 | 11.21 | 11.06 | 11.14 | 10.80 | qfq | 22,552,098 | 250,867,564 | 0.36% |
| 2025-07-09 | 11.22 | 11.39 | 11.05 | 11.10 | 10.76 | qfq | 37,021,742 | 414,135,806 | 0.54% |
| 2025-07-08 | 10.95 | 11.08 | 10.92 | 11.04 | 10.70 | qfq | 15,457,942 | 170,226,093 | 1.01% |
| 2025-07-07 | 10.98 | 11.06 | 10.89 | 10.93 | 10.59 | qfq | 20,030,987 | 219,360,584 | -0.46% |
| 2025-07-04 | 11.17 | 11.17 | 10.92 | 10.98 | 10.64 | qfq | 21,331,000 | 234,819,583 | -1.96% |
| 2025-07-03 | 11.22 | 11.28 | 11.12 | 11.20 | 10.86 | qfq | 15,883,800 | 177,795,836 | -0.27% |
| 2025-07-02 | 11.04 | 11.26 | 11.00 | 11.23 | 10.88 | qfq | 24,083,995 | 268,805,775 | 1.63% |
| 2025-07-01 | 10.95 | 11.05 | 10.86 | 11.05 | 10.71 | qfq | 15,329,735 | 167,705,911 | 1.01% |
| 2025-06-30 | 11.09 | 11.14 | 10.91 | 10.94 | 10.60 | qfq | 21,974,109 | 241,013,318 | -1.35% |
| 2025-06-27 | 10.82 | 11.18 | 10.82 | 11.09 | 10.75 | qfq | 32,295,202 | 357,128,721 | 2.97% |
| 2025-06-26 | 10.72 | 10.89 | 10.70 | 10.77 | 10.44 | qfq | 16,152,222 | 174,265,396 | 0.65% |
| 2025-06-25 | 10.68 | 10.74 | 10.64 | 10.70 | 10.37 | qfq | 13,512,622 | 144,472,212 | 0.28% |
| 2025-06-24 | 10.61 | 10.80 | 10.60 | 10.67 | 10.34 | qfq | 14,173,454 | 151,790,874 | 0.66% |
| 2025-06-23 | 10.60 | 10.69 | 10.58 | 10.60 | 10.27 | qfq | 11,557,129 | 122,843,441 | -0.19% |
| 2025-06-20 | 10.75 | 10.77 | 10.61 | 10.62 | 10.29 | qfq | 11,016,845 | 117,524,167 | -0.56% |
| 2025-06-19 | 10.94 | 10.98 | 10.65 | 10.68 | 10.35 | qfq | 18,215,476 | 196,219,545 | -2.64% |
| 2025-06-18 | 10.97 | 11.03 | 10.92 | 10.97 | 10.63 | qfq | 11,225,058 | 123,059,978 | -0.09% |
| 2025-06-17 | 10.85 | 11.03 | 10.82 | 10.98 | 10.64 | qfq | 18,406,326 | 201,618,426 | 0.92% |
| 2025-06-16 | 10.88 | 10.99 | 10.84 | 10.88 | 10.55 | qfq | 17,586,194 | 191,793,081 | -0.27% |
| 2025-06-13 | 10.95 | 11.03 | 10.88 | 10.91 | 10.57 | qfq | 17,289,213 | 189,119,066 | -0.46% |
| 2025-06-12 | 10.88 | 10.98 | 10.79 | 10.96 | 10.62 | qfq | 18,784,057 | 204,667,506 | 0.74% |
| 2025-06-11 | 10.82 | 10.96 | 10.81 | 10.88 | 10.55 | qfq | 19,283,888 | 209,908,129 | 0.46% |
| 2025-06-10 | 10.88 | 10.89 | 10.76 | 10.83 | 10.50 | qfq | 22,262,995 | 240,944,643 | -0.55% |
| 2025-06-09 | 10.91 | 11.05 | 10.81 | 10.89 | 10.55 | qfq | 29,534,262 | 322,362,601 | -0.73% |
| 2025-06-06 | 10.90 | 10.99 | 10.88 | 10.97 | 10.63 | qfq | 21,199,660 | 232,166,174 | 0.64% |
| 2025-06-05 | 10.91 | 11.03 | 10.80 | 10.90 | 10.56 | qfq | 30,927,561 | 337,088,313 | -0.09% |
| 2025-06-04 | 10.72 | 10.92 | 10.69 | 10.91 | 10.57 | qfq | 26,239,080 | 284,536,476 | 1.58% |
| 2025-06-03 | 10.55 | 10.75 | 10.55 | 10.74 | 10.41 | qfq | 24,645,450 | 263,158,137 | 1.80% |
| 2025-05-30 | 10.40 | 10.62 | 10.40 | 10.55 | 10.23 | qfq | 24,192,272 | 255,021,787 | 0.48% |
| 2025-05-29 | 10.40 | 10.56 | 10.35 | 10.50 | 10.18 | qfq | 30,334,981 | 317,969,899 | 1.25% |
| 2025-05-28 | 10.16 | 10.52 | 10.14 | 10.37 | 10.05 | qfq | 33,793,290 | 349,535,036 | 2.67% |
| 2025-05-27 | 10.23 | 10.23 | 10.06 | 10.10 | 9.79 | qfq | 16,675,077 | 168,790,158 | -1.27% |
| 2025-05-26 | 10.14 | 10.30 | 10.14 | 10.23 | 9.92 | qfq | 14,587,274 | 149,135,156 | 1.09% |
| 2025-05-23 | 10.22 | 10.33 | 10.12 | 10.12 | 9.81 | qfq | 18,774,701 | 192,374,898 | -0.78% |
| 2025-05-22 | 10.18 | 10.23 | 10.12 | 10.20 | 9.89 | qfq | 19,810,363 | 201,824,113 | 0.29% |
| 2025-05-21 | 10.03 | 10.19 | 10.00 | 10.17 | 9.86 | qfq | 27,492,538 | 278,196,863 | 1.70% |
| 2025-05-20 | 10.01 | 10.04 | 9.98 | 10.00 | 9.69 | qfq | 12,839,201 | 128,398,199 | -0.10% |
| 2025-05-19 | 10.07 | 10.09 | 9.98 | 10.01 | 9.70 | qfq | 13,141,632 | 131,528,916 | -0.60% |
| 2025-05-16 | 10.00 | 10.08 | 9.98 | 10.07 | 9.76 | qfq | 14,311,319 | 143,664,745 | 0.60% |
| 2025-05-15 | 10.09 | 10.10 | 10.01 | 10.01 | 9.70 | qfq | 13,679,717 | 137,409,041 | -0.79% |
| 2025-05-14 | 10.05 | 10.10 | 9.98 | 10.09 | 9.78 | qfq | 21,069,697 | 211,516,055 | 0.20% |
| 2025-05-13 | 10.11 | 10.14 | 10.02 | 10.07 | 9.76 | qfq | 21,248,000 | 214,007,665 | 0.00% |
| 2025-05-12 | 10.09 | 10.12 | 10.02 | 10.07 | 9.76 | qfq | 24,177,465 | 243,183,513 | 0.40% |
| 2025-05-09 | 10.01 | 10.11 | 9.94 | 10.03 | 9.72 | qfq | 17,695,814 | 177,445,030 | 0.30% |
| 2025-05-08 | 9.98 | 10.03 | 9.93 | 10.00 | 9.69 | qfq | 13,170,735 | 131,728,448 | 0.10% |
| 2025-05-07 | 10.05 | 10.07 | 9.95 | 9.99 | 9.68 | qfq | 14,125,592 | 141,089,746 | 0.20% |
| 2025-05-06 | 9.84 | 9.99 | 9.83 | 9.97 | 9.66 | qfq | 17,058,219 | 169,680,925 | 1.73% |
| 2025-04-30 | 9.86 | 9.89 | 9.79 | 9.80 | 9.50 | qfq | 10,841,401 | 106,492,125 | -0.61% |
| 2025-04-29 | 9.92 | 9.94 | 9.85 | 9.86 | 9.56 | qfq | 10,489,500 | 103,635,140 | -0.70% |
| 2025-04-28 | 10.05 | 10.05 | 9.88 | 9.93 | 9.62 | qfq | 15,749,741 | 156,191,420 | -0.50% |
| 2025-04-25 | 9.96 | 10.04 | 9.94 | 9.98 | 9.67 | qfq | 10,181,601 | 101,758,086 | 0.40% |
| 2025-04-24 | 9.97 | 10.04 | 9.90 | 9.94 | 9.63 | qfq | 10,458,971 | 104,229,932 | -0.20% |
| 2025-04-23 | 10.00 | 10.05 | 9.94 | 9.96 | 9.65 | qfq | 10,755,824 | 107,430,645 | -0.50% |
| 2025-04-22 | 9.98 | 10.05 | 9.93 | 10.01 | 9.70 | qfq | 11,584,288 | 115,840,928 | 0.30% |
| 2025-04-21 | 9.89 | 10.00 | 9.84 | 9.98 | 9.67 | qfq | 12,441,614 | 123,961,960 | 1.22% |
| 2025-04-18 | 9.79 | 9.88 | 9.74 | 9.86 | 9.56 | qfq | 8,411,703 | 82,613,730 | 0.41% |
| 2025-04-17 | 9.88 | 9.92 | 9.78 | 9.82 | 9.52 | qfq | 12,664,815 | 124,698,781 | -1.01% |
| 2025-04-16 | 10.00 | 10.01 | 9.75 | 9.92 | 9.61 | qfq | 19,430,622 | 191,614,584 | -0.90% |
| 2025-04-15 | 10.14 | 10.15 | 9.97 | 10.01 | 9.70 | qfq | 12,737,589 | 127,516,514 | -1.18% |
| 2025-04-14 | 10.07 | 10.20 | 10.01 | 10.13 | 9.82 | qfq | 18,932,799 | 191,228,890 | 1.50% |
| 2025-04-11 | 9.96 | 10.02 | 9.90 | 9.98 | 9.67 | qfq | 13,062,891 | 130,399,427 | 0.10% |
| 2025-04-10 | 9.91 | 10.03 | 9.81 | 9.97 | 9.66 | qfq | 22,319,541 | 221,498,144 | 2.15% |
| 2025-04-09 | 9.31 | 9.80 | 9.16 | 9.76 | 9.46 | qfq | 33,912,837 | 321,833,385 | 3.06% |
| 2025-04-08 | 9.33 | 9.58 | 9.18 | 9.47 | 9.18 | qfq | 32,664,287 | 305,702,247 | 1.50% |
| 2025-04-07 | 9.88 | 9.94 | 9.33 | 9.33 | 9.04 | qfq | 43,650,792 | 415,867,853 | -10.03% |
| 2025-04-03 | 10.59 | 10.60 | 10.35 | 10.37 | 10.05 | qfq | 26,609,175 | 277,417,811 | -2.35% |
| 2025-04-02 | 10.70 | 10.71 | 10.58 | 10.62 | 10.29 | qfq | 17,745,132 | 188,594,760 | -0.65% |
| 2025-04-01 | 10.58 | 10.75 | 10.55 | 10.69 | 10.36 | qfq | 19,763,559 | 210,829,024 | 1.14% |
| 2025-03-31 | 10.63 | 10.69 | 10.47 | 10.57 | 10.24 | qfq | 17,352,300 | 183,672,506 | -0.56% |
| 2025-03-28 | 10.75 | 10.75 | 10.50 | 10.63 | 10.30 | qfq | 20,084,859 | 212,730,236 | -0.84% |
| 2025-03-27 | 10.78 | 10.82 | 10.67 | 10.72 | 10.39 | qfq | 16,853,876 | 180,770,513 | -0.92% |
| 2025-03-26 | 10.86 | 11.06 | 10.80 | 10.82 | 10.49 | qfq | 21,102,546 | 230,422,955 | -0.46% |
| 2025-03-25 | 10.95 | 11.01 | 10.76 | 10.87 | 10.54 | qfq | 16,243,259 | 176,584,444 | -0.37% |
| 2025-03-24 | 10.74 | 11.02 | 10.70 | 10.91 | 10.57 | qfq | 27,602,997 | 300,110,152 | 1.87% |
| 2025-03-21 | 10.80 | 10.90 | 10.65 | 10.71 | 10.38 | qfq | 23,046,608 | 248,104,939 | -1.02% |
| 2025-03-20 | 10.88 | 10.97 | 10.81 | 10.82 | 10.49 | qfq | 18,072,930 | 196,569,913 | -1.01% |
| 2025-03-19 | 10.94 | 10.99 | 10.85 | 10.93 | 10.59 | qfq | 15,895,239 | 173,461,196 | -0.55% |
| 2025-03-18 | 10.95 | 11.08 | 10.81 | 10.99 | 10.65 | qfq | 27,749,814 | 304,281,844 | 0.64% |
| 2025-03-17 | 11.16 | 11.28 | 10.89 | 10.92 | 10.58 | qfq | 33,520,335 | 369,902,085 | -0.27% |
| 2025-03-14 | 11.12 | 11.22 | 10.89 | 10.95 | 10.61 | qfq | 36,392,135 | 399,350,403 | -0.09% |
| 2025-03-13 | 10.86 | 11.01 | 10.78 | 10.96 | 10.62 | qfq | 28,689,944 | 312,205,090 | 1.01% |
| 2025-03-12 | 10.99 | 11.12 | 10.82 | 10.85 | 10.52 | qfq | 39,670,758 | 434,180,584 | -1.45% |
| 2025-03-11 | 10.54 | 11.04 | 10.50 | 11.01 | 10.67 | qfq | 51,962,853 | 561,061,917 | 2.99% |
| 2025-03-10 | 10.50 | 10.72 | 10.44 | 10.69 | 10.36 | qfq | 49,271,062 | 523,135,563 | 2.79% |
| 2025-03-07 | 10.19 | 10.48 | 10.17 | 10.40 | 10.08 | qfq | 35,544,688 | 369,059,491 | 1.96% |
| 2025-03-06 | 10.17 | 10.25 | 10.15 | 10.20 | 9.89 | qfq | 19,875,918 | 202,683,992 | 0.29% |
| 2025-03-05 | 10.16 | 10.18 | 10.04 | 10.17 | 9.86 | qfq | 13,164,456 | 133,123,129 | 0.10% |
| 2025-03-04 | 10.03 | 10.17 | 9.97 | 10.16 | 9.85 | qfq | 18,014,241 | 181,877,316 | 1.20% |
| 2025-03-03 | 9.95 | 10.14 | 9.95 | 10.04 | 9.73 | qfq | 19,571,474 | 197,263,459 | 0.90% |
| 2025-02-28 | 9.98 | 10.06 | 9.92 | 9.95 | 9.64 | qfq | 14,841,190 | 148,232,371 | -0.70% |
| 2025-02-27 | 10.10 | 10.14 | 9.96 | 10.02 | 9.71 | qfq | 16,289,818 | 163,023,642 | -0.69% |
| 2025-02-26 | 10.00 | 10.16 | 9.99 | 10.09 | 9.78 | qfq | 19,469,180 | 196,566,655 | 1.20% |
| 2025-02-25 | 10.11 | 10.14 | 9.96 | 9.97 | 9.66 | qfq | 20,378,702 | 204,473,855 | -1.29% |
| 2025-02-24 | 10.13 | 10.17 | 10.07 | 10.10 | 9.79 | qfq | 17,571,407 | 177,601,606 | -0.39% |
| 2025-02-21 | 10.17 | 10.25 | 10.10 | 10.14 | 9.83 | qfq | 18,361,280 | 186,435,669 | -0.10% |
| 2025-02-20 | 10.22 | 10.28 | 10.12 | 10.15 | 9.84 | qfq | 18,324,400 | 186,630,813 | -0.78% |
| 2025-02-19 | 10.20 | 10.24 | 10.16 | 10.23 | 9.92 | qfq | 13,412,659 | 136,795,842 | 0.29% |
| 2025-02-18 | 10.25 | 10.33 | 10.17 | 10.20 | 9.89 | qfq | 12,559,098 | 128,668,270 | -0.39% |
| 2025-02-17 | 10.43 | 10.45 | 10.21 | 10.24 | 9.92 | qfq | 17,980,188 | 184,790,939 | -2.20% |
| 2025-02-14 | 10.41 | 10.50 | 10.39 | 10.47 | 10.15 | qfq | 10,766,826 | 112,395,275 | 0.58% |
| 2025-02-13 | 10.46 | 10.53 | 10.39 | 10.41 | 10.09 | qfq | 14,416,511 | 150,823,632 | -0.86% |
| 2025-02-12 | 10.55 | 10.55 | 10.41 | 10.50 | 10.18 | qfq | 18,971,254 | 198,508,693 | -0.76% |
| 2025-02-11 | 10.63 | 10.72 | 10.55 | 10.58 | 10.25 | qfq | 17,048,148 | 180,938,768 | -0.47% |
| 2025-02-10 | 10.70 | 10.77 | 10.62 | 10.63 | 10.30 | qfq | 18,912,330 | 201,842,810 | -0.75% |
| 2025-02-07 | 10.70 | 10.80 | 10.62 | 10.71 | 10.38 | qfq | 22,748,301 | 243,652,069 | -0.46% |
| 2025-02-06 | 10.60 | 10.77 | 10.55 | 10.76 | 10.43 | qfq | 25,914,430 | 277,605,282 | 1.22% |
| 2025-02-05 | 10.70 | 10.74 | 10.52 | 10.63 | 10.30 | qfq | 18,939,872 | 200,924,493 | 1.14% |
| 2025-01-27 | 10.49 | 10.63 | 10.48 | 10.51 | 10.19 | qfq | 12,981,828 | 136,893,732 | 0.10% |
| 2025-01-24 | 10.46 | 10.56 | 10.37 | 10.50 | 10.18 | qfq | 11,205,908 | 117,186,809 | 0.48% |
| 2025-01-23 | 10.51 | 10.61 | 10.41 | 10.45 | 10.13 | qfq | 13,823,598 | 145,365,050 | -0.29% |
| 2025-01-22 | 10.47 | 10.54 | 10.41 | 10.48 | 10.16 | qfq | 9,337,720 | 97,803,071 | 0.10% |
| 2025-01-21 | 10.48 | 10.51 | 10.23 | 10.47 | 10.15 | qfq | 13,913,567 | 144,432,985 | 0.10% |
| 2025-01-20 | 10.61 | 10.67 | 10.43 | 10.46 | 10.14 | qfq | 15,622,344 | 164,600,802 | -1.41% |
| 2025-01-17 | 10.41 | 10.64 | 10.37 | 10.61 | 10.28 | qfq | 21,846,573 | 230,031,386 | 2.02% |
| 2025-01-16 | 10.20 | 10.42 | 10.19 | 10.40 | 10.08 | qfq | 25,948,553 | 268,879,120 | 2.16% |
| 2025-01-15 | 10.30 | 10.31 | 10.11 | 10.18 | 9.87 | qfq | 15,886,866 | 161,835,903 | -1.17% |
| 2025-01-14 | 10.20 | 10.32 | 10.09 | 10.30 | 9.98 | qfq | 17,283,102 | 176,969,347 | 0.98% |
| 2025-01-13 | 9.95 | 10.26 | 9.92 | 10.20 | 9.89 | qfq | 16,380,555 | 166,227,189 | 1.90% |
| 2025-01-10 | 10.30 | 10.40 | 10.01 | 10.01 | 9.70 | qfq | 14,288,254 | 145,205,636 | -1.96% |
| 2025-01-09 | 10.04 | 10.22 | 9.96 | 10.21 | 9.90 | qfq | 14,614,283 | 148,360,254 | 1.69% |
| 2025-01-08 | 10.25 | 10.34 | 9.98 | 10.04 | 9.73 | qfq | 20,497,182 | 207,087,502 | -3.00% |
| 2025-01-07 | 10.20 | 10.43 | 10.12 | 10.35 | 10.03 | qfq | 19,641,473 | 203,149,517 | 1.47% |
| 2025-01-06 | 10.04 | 10.33 | 10.01 | 10.20 | 9.89 | qfq | 16,502,270 | 168,188,449 | 1.19% |
| 2025-01-03 | 9.98 | 10.42 | 9.95 | 10.08 | 9.77 | qfq | 27,513,745 | 280,701,087 | 1.31% |
| 2025-01-02 | 10.09 | 10.16 | 9.87 | 9.95 | 9.64 | qfq | 19,560,671 | 196,026,884 | -1.09% |
| 2024-12-31 | 10.39 | 10.42 | 10.06 | 10.06 | 9.75 | qfq | 23,391,856 | 237,946,396 | -3.27% |
| 2024-12-30 | 10.32 | 10.46 | 10.32 | 10.40 | 10.08 | qfq | 15,887,432 | 165,335,134 | 0.87% |
| 2024-12-27 | 10.33 | 10.43 | 10.28 | 10.31 | 9.99 | qfq | 15,956,032 | 164,727,899 | -0.39% |
| 2024-12-26 | 10.40 | 10.45 | 10.31 | 10.35 | 10.03 | qfq | 11,401,401 | 118,268,317 | -0.29% |
| 2024-12-25 | 10.51 | 10.53 | 10.36 | 10.38 | 10.06 | qfq | 8,431,746 | 87,834,486 | -0.95% |
| 2024-12-24 | 10.33 | 10.51 | 10.32 | 10.48 | 10.16 | qfq | 11,542,762 | 120,208,749 | 1.45% |
| 2024-12-23 | 10.40 | 10.48 | 10.31 | 10.33 | 10.01 | qfq | 13,021,510 | 135,102,660 | -0.67% |
| 2024-12-20 | 10.55 | 10.57 | 10.38 | 10.40 | 10.08 | qfq | 16,021,276 | 167,215,993 | -1.52% |
| 2024-12-19 | 10.43 | 10.58 | 10.33 | 10.56 | 10.24 | qfq | 10,469,668 | 109,705,859 | 0.67% |
| 2024-12-18 | 10.53 | 10.56 | 10.46 | 10.49 | 10.17 | qfq | 10,262,800 | 107,840,853 | 0.00% |
| 2024-12-17 | 10.56 | 10.61 | 10.47 | 10.49 | 10.17 | qfq | 10,574,200 | 111,353,512 | -0.66% |
| 2024-12-16 | 10.65 | 10.70 | 10.51 | 10.56 | 10.24 | qfq | 12,047,832 | 127,490,255 | -0.85% |
| 2024-12-13 | 10.86 | 10.86 | 10.61 | 10.65 | 10.32 | qfq | 18,898,521 | 202,451,623 | -1.93% |
| 2024-12-12 | 10.82 | 10.88 | 10.75 | 10.86 | 10.53 | qfq | 14,808,705 | 160,356,806 | 0.37% |
| 2024-12-11 | 10.69 | 10.91 | 10.66 | 10.82 | 10.49 | qfq | 21,327,600 | 230,741,968 | 1.22% |
| 2024-12-10 | 10.89 | 10.96 | 10.66 | 10.69 | 10.36 | qfq | 26,749,930 | 287,746,464 | 0.56% |
| 2024-12-09 | 10.59 | 10.75 | 10.58 | 10.63 | 10.30 | qfq | 23,155,703 | 246,904,709 | 0.47% |
| 2024-12-06 | 10.45 | 10.62 | 10.42 | 10.58 | 10.25 | qfq | 14,176,309 | 149,360,191 | 0.95% |
| 2024-12-05 | 10.47 | 10.49 | 10.40 | 10.48 | 10.16 | qfq | 12,518,612 | 130,795,468 | -0.19% |
| 2024-12-04 | 10.66 | 10.73 | 10.46 | 10.50 | 10.18 | qfq | 16,655,116 | 175,888,922 | -0.57% |
| 2024-12-03 | 10.59 | 10.61 | 10.48 | 10.56 | 10.24 | qfq | 12,220,695 | 128,676,301 | -0.19% |
| 2024-12-02 | 10.51 | 10.63 | 10.50 | 10.58 | 10.25 | qfq | 15,549,598 | 164,300,800 | 0.67% |
| 2024-11-29 | 10.41 | 10.60 | 10.37 | 10.51 | 10.19 | qfq | 14,944,542 | 156,799,059 | 0.57% |
| 2024-11-28 | 10.55 | 10.59 | 10.40 | 10.45 | 10.13 | qfq | 12,116,664 | 126,947,169 | -1.23% |
| 2024-11-27 | 10.44 | 10.59 | 10.24 | 10.58 | 10.25 | qfq | 15,784,533 | 164,320,095 | 1.24% |
| 2024-11-26 | 10.53 | 10.63 | 10.43 | 10.45 | 10.13 | qfq | 12,954,768 | 136,247,152 | -1.14% |
| 2024-11-25 | 10.61 | 10.73 | 10.47 | 10.57 | 10.24 | qfq | 15,831,111 | 167,697,290 | -0.38% |
| 2024-11-22 | 10.94 | 10.97 | 10.60 | 10.61 | 10.28 | qfq | 18,640,400 | 200,664,039 | -3.11% |
| 2024-11-21 | 10.95 | 11.04 | 10.88 | 10.95 | 10.61 | qfq | 13,690,817 | 149,982,911 | -0.18% |
| 2024-11-20 | 10.97 | 11.03 | 10.86 | 10.97 | 10.63 | qfq | 16,952,717 | 185,582,718 | -0.18% |
| 2024-11-19 | 10.80 | 10.99 | 10.75 | 10.99 | 10.65 | qfq | 15,945,374 | 173,624,116 | 1.57% |
| 2024-11-18 | 10.91 | 11.06 | 10.72 | 10.82 | 10.49 | qfq | 16,947,466 | 184,656,177 | -0.92% |
| 2024-11-15 | 10.99 | 11.16 | 10.90 | 10.92 | 10.58 | qfq | 15,611,934 | 172,128,915 | -0.91% |
| 2024-11-14 | 11.23 | 11.34 | 10.98 | 11.02 | 10.68 | qfq | 20,542,563 | 228,961,051 | -2.13% |
| 2024-11-13 | 11.18 | 11.33 | 11.13 | 11.26 | 10.91 | qfq | 16,049,646 | 180,292,848 | 0.63% |
| 2024-11-12 | 11.44 | 11.59 | 11.11 | 11.19 | 10.85 | qfq | 29,805,911 | 338,606,046 | -2.27% |
| 2024-11-11 | 11.45 | 11.56 | 11.33 | 11.45 | 11.10 | qfq | 23,119,959 | 263,989,387 | -0.61% |
| 2024-11-08 | 11.84 | 11.88 | 11.44 | 11.52 | 11.17 | qfq | 30,243,832 | 351,512,859 | -1.37% |
| 2024-11-07 | 11.44 | 11.68 | 11.33 | 11.68 | 11.32 | qfq | 29,051,928 | 335,698,664 | 1.13% |
| 2024-11-06 | 11.60 | 11.75 | 11.46 | 11.55 | 11.19 | qfq | 38,284,893 | 443,439,243 | 0.09% |
| 2024-11-05 | 11.15 | 11.55 | 11.12 | 11.54 | 11.18 | qfq | 38,366,759 | 438,021,136 | 2.94% |
| 2024-11-04 | 11.24 | 11.26 | 10.95 | 11.21 | 10.87 | qfq | 33,939,460 | 376,385,343 | 0.81% |
| 2024-11-01 | 10.67 | 11.44 | 10.67 | 11.12 | 10.78 | qfq | 53,596,218 | 596,841,600 | 3.63% |
| 2024-10-31 | 10.78 | 10.83 | 10.67 | 10.73 | 10.40 | qfq | 18,673,503 | 200,659,900 | -0.28% |
| 2024-10-30 | 10.85 | 10.94 | 10.65 | 10.76 | 10.43 | qfq | 25,777,478 | 277,268,417 | -1.10% |
| 2024-10-29 | 11.19 | 11.19 | 10.87 | 10.88 | 10.55 | qfq | 28,723,625 | 316,038,985 | -2.60% |
| 2024-10-28 | 11.06 | 11.18 | 11.02 | 11.17 | 10.83 | qfq | 21,464,044 | 238,334,986 | 0.81% |
| 2024-10-25 | 10.98 | 11.15 | 10.95 | 11.08 | 10.74 | qfq | 14,545,516 | 160,618,652 | 0.91% |
| 2024-10-24 | 11.01 | 11.04 | 10.88 | 10.98 | 10.64 | qfq | 14,277,575 | 156,384,561 | -0.72% |
| 2024-10-23 | 11.08 | 11.13 | 10.98 | 11.06 | 10.72 | qfq | 19,993,180 | 221,031,223 | -0.09% |
| 2024-10-22 | 11.09 | 11.20 | 10.98 | 11.07 | 10.73 | qfq | 20,551,945 | 227,361,329 | -0.63% |
| 2024-10-21 | 11.00 | 11.32 | 10.92 | 11.14 | 10.80 | qfq | 31,770,023 | 354,154,801 | 1.18% |
| 2024-10-18 | 10.81 | 11.18 | 10.76 | 11.01 | 10.67 | qfq | 27,976,260 | 306,818,575 | 1.76% |
| 2024-10-17 | 11.11 | 11.19 | 10.80 | 10.82 | 10.49 | qfq | 16,722,785 | 183,518,203 | -2.43% |
| 2024-10-16 | 11.09 | 11.20 | 10.94 | 11.09 | 10.75 | qfq | 22,262,723 | 246,095,183 | -0.72% |
| 2024-10-15 | 11.38 | 11.54 | 11.17 | 11.17 | 10.83 | qfq | 20,489,000 | 232,316,854 | -1.85% |
| 2024-10-14 | 11.28 | 11.47 | 11.16 | 11.38 | 11.03 | qfq | 31,129,569 | 352,851,624 | 0.89% |
| 2024-10-11 | 11.56 | 11.63 | 11.15 | 11.28 | 10.93 | qfq | 19,875,460 | 226,004,007 | -2.34% |
| 2024-10-10 | 11.41 | 11.85 | 11.21 | 11.55 | 11.19 | qfq | 28,351,787 | 328,247,070 | 1.23% |
| 2024-10-09 | 11.81 | 11.86 | 11.31 | 11.41 | 11.06 | qfq | 40,012,475 | 462,430,272 | -4.52% |
| 2024-10-08 | 13.09 | 13.09 | 11.54 | 11.95 | 11.58 | qfq | 68,373,144 | 831,370,604 | 0.42% |
| 2024-09-30 | 11.55 | 12.05 | 11.30 | 11.90 | 11.53 | qfq | 56,732,318 | 666,893,380 | 8.18% |
| 2024-09-27 | 10.79 | 11.06 | 10.78 | 11.00 | 10.66 | qfq | 18,266,672 | 199,623,688 | 3.87% |
| 2024-09-26 | 10.12 | 10.59 | 10.09 | 10.59 | 10.26 | qfq | 21,701,876 | 224,819,356 | 4.44% |
| 2024-09-25 | 10.26 | 10.46 | 10.11 | 10.14 | 9.83 | qfq | 23,878,792 | 245,534,823 | -0.10% |
| 2024-09-24 | 9.94 | 10.21 | 9.88 | 10.15 | 9.84 | qfq | 18,462,670 | 185,529,960 | 2.73% |
| 2024-09-23 | 9.91 | 9.99 | 9.85 | 9.88 | 9.58 | qfq | 9,997,534 | 99,004,025 | -0.30% |
| 2024-09-20 | 9.93 | 9.96 | 9.82 | 9.91 | 9.61 | qfq | 10,814,154 | 107,098,449 | -0.20% |
| 2024-09-19 | 9.71 | 9.95 | 9.58 | 9.93 | 9.62 | qfq | 16,291,539 | 160,127,216 | 3.33% |
| 2024-09-18 | 9.43 | 9.64 | 9.38 | 9.61 | 9.31 | qfq | 8,929,914 | 84,834,183 | 1.91% |
| 2024-09-13 | 9.63 | 9.66 | 9.43 | 9.43 | 9.14 | qfq | 6,927,300 | 65,958,692 | -1.26% |
| 2024-09-12 | 9.55 | 9.72 | 9.50 | 9.55 | 9.26 | qfq | 9,680,364 | 92,827,736 | 0.00% |
| 2024-09-11 | 9.44 | 9.57 | 9.44 | 9.55 | 9.26 | qfq | 9,508,574 | 90,569,487 | 0.21% |
| 2024-09-10 | 9.45 | 9.54 | 9.28 | 9.53 | 9.24 | qfq | 12,258,292 | 115,328,164 | 1.49% |
| 2024-09-09 | 9.53 | 9.59 | 9.30 | 9.39 | 9.10 | qfq | 17,249,692 | 162,589,716 | -2.09% |
| 2024-09-06 | 9.75 | 9.78 | 9.57 | 9.59 | 9.29 | qfq | 10,536,376 | 101,765,394 | -1.03% |
| 2024-09-05 | 9.65 | 9.86 | 9.64 | 9.69 | 9.39 | qfq | 10,868,313 | 105,824,929 | 0.52% |
| 2024-09-04 | 9.68 | 9.71 | 9.51 | 9.64 | 9.34 | qfq | 16,554,358 | 159,434,022 | -0.92% |
| 2024-09-03 | 9.69 | 9.92 | 9.69 | 9.73 | 9.43 | qfq | 11,459,486 | 112,347,364 | -0.41% |
| 2024-09-02 | 9.78 | 9.90 | 9.71 | 9.77 | 9.47 | qfq | 11,365,468 | 111,314,248 | -1.01% |
| 2024-08-30 | 9.81 | 10.03 | 9.63 | 9.87 | 9.57 | qfq | 19,064,170 | 188,015,038 | -0.10% |
| 2024-08-29 | 9.66 | 9.91 | 9.62 | 9.88 | 9.58 | qfq | 10,816,900 | 106,247,524 | 1.96% |
| 2024-08-28 | 9.71 | 9.85 | 9.63 | 9.69 | 9.39 | qfq | 9,965,000 | 97,127,606 | -0.31% |
| 2024-08-27 | 9.85 | 9.85 | 9.69 | 9.72 | 9.42 | qfq | 7,349,243 | 71,580,331 | -1.32% |
| 2024-08-26 | 9.87 | 9.90 | 9.68 | 9.85 | 9.55 | qfq | 12,203,701 | 119,535,488 | 0.82% |
| 2024-08-23 | 9.75 | 9.88 | 9.63 | 9.77 | 9.47 | qfq | 12,263,501 | 119,972,822 | 1.24% |
| 2024-08-22 | 9.78 | 9.80 | 9.61 | 9.65 | 9.35 | qfq | 8,645,500 | 83,633,902 | -1.23% |
| 2024-08-21 | 9.68 | 9.80 | 9.65 | 9.77 | 9.47 | qfq | 6,855,526 | 66,788,606 | 0.62% |
| 2024-08-20 | 9.95 | 9.98 | 9.68 | 9.71 | 9.41 | qfq | 9,740,123 | 95,220,743 | -2.22% |
| 2024-08-19 | 9.83 | 10.05 | 9.83 | 9.93 | 9.62 | qfq | 8,900,919 | 88,716,210 | 0.81% |
| 2024-08-16 | 9.92 | 9.97 | 9.78 | 9.85 | 9.55 | qfq | 8,519,801 | 83,951,745 | -0.20% |
| 2024-08-15 | 9.69 | 9.95 | 9.63 | 9.87 | 9.57 | qfq | 11,171,220 | 109,760,272 | 1.75% |
| 2024-08-14 | 9.92 | 9.93 | 9.70 | 9.70 | 9.40 | qfq | 11,317,676 | 110,783,465 | -2.41% |
| 2024-08-13 | 10.07 | 10.14 | 9.78 | 9.94 | 9.63 | qfq | 13,529,968 | 134,023,436 | -0.70% |
| 2024-08-12 | 10.05 | 10.12 | 9.98 | 10.01 | 9.70 | qfq | 8,956,822 | 89,889,454 | -0.60% |
| 2024-08-09 | 10.21 | 10.30 | 10.06 | 10.07 | 9.76 | qfq | 8,564,539 | 87,059,227 | -0.20% |
| 2024-08-08 | 10.26 | 10.26 | 9.93 | 10.09 | 9.78 | qfq | 9,201,400 | 92,460,131 | -0.98% |
| 2024-08-07 | 10.06 | 10.28 | 9.97 | 10.19 | 9.88 | qfq | 10,713,549 | 108,836,839 | 1.39% |
| 2024-08-06 | 10.25 | 10.29 | 9.92 | 10.05 | 9.74 | qfq | 12,488,000 | 125,376,594 | -0.89% |
| 2024-08-05 | 10.13 | 10.39 | 10.03 | 10.14 | 9.83 | qfq | 15,967,511 | 163,180,370 | -0.88% |
| 2024-08-02 | 10.31 | 10.35 | 10.17 | 10.23 | 9.92 | qfq | 15,322,091 | 157,080,005 | -2.20% |
| 2024-08-01 | 10.63 | 10.76 | 10.41 | 10.46 | 10.14 | qfq | 16,248,361 | 171,310,503 | -0.95% |
| 2024-07-31 | 9.97 | 10.56 | 9.90 | 10.56 | 10.24 | qfq | 20,308,199 | 210,357,666 | 6.02% |
| 2024-07-30 | 9.97 | 9.98 | 9.81 | 9.96 | 9.65 | qfq | 10,005,791 | 99,050,191 | -0.50% |
| 2024-07-29 | 10.17 | 10.19 | 9.99 | 10.01 | 9.70 | qfq | 11,375,070 | 114,360,381 | -1.67% |
| 2024-07-26 | 9.81 | 10.20 | 9.80 | 10.18 | 9.87 | qfq | 16,728,919 | 168,624,334 | 4.20% |
| 2024-07-25 | 9.94 | 10.02 | 9.68 | 9.77 | 9.47 | qfq | 19,715,504 | 193,036,011 | -2.79% |
| 2024-07-24 | 10.18 | 10.19 | 9.93 | 10.05 | 9.74 | qfq | 15,262,840 | 153,346,412 | -0.99% |
| 2024-07-23 | 10.84 | 10.86 | 10.12 | 10.15 | 9.84 | qfq | 28,308,077 | 293,463,677 | -6.37% |
| 2024-07-22 | 10.89 | 10.95 | 10.72 | 10.84 | 10.51 | qfq | 14,799,300 | 160,214,086 | -0.46% |
| 2024-07-19 | 11.15 | 11.15 | 10.80 | 10.89 | 10.55 | qfq | 16,912,669 | 184,449,675 | -3.29% |
| 2024-07-18 | 11.00 | 11.26 | 10.94 | 11.26 | 10.91 | qfq | 17,877,604 | 198,922,895 | 1.44% |
| 2024-07-17 | 11.40 | 11.45 | 11.09 | 11.10 | 10.76 | qfq | 18,133,841 | 203,206,989 | -2.03% |
| 2024-07-16 | 11.15 | 11.38 | 11.15 | 11.33 | 10.98 | qfq | 15,830,258 | 178,552,419 | 1.16% |
| 2024-07-15 | 10.88 | 11.33 | 10.83 | 11.20 | 10.86 | qfq | 29,669,716 | 331,595,750 | 3.23% |
| 2024-07-12 | 11.02 | 11.06 | 10.76 | 10.85 | 10.52 | qfq | 16,564,823 | 179,854,269 | -1.63% |
| 2024-07-11 | 10.83 | 11.05 | 10.69 | 11.03 | 10.69 | qfq | 15,185,371 | 166,116,650 | 3.08% |
| 2024-07-10 | 10.95 | 11.10 | 10.65 | 10.70 | 10.37 | qfq | 15,050,903 | 163,889,546 | -3.17% |
| 2024-07-09 | 10.80 | 11.06 | 10.70 | 11.05 | 10.71 | qfq | 17,664,006 | 192,788,579 | 2.03% |
| 2024-07-08 | 10.80 | 10.97 | 10.80 | 10.83 | 10.50 | qfq | 21,647,436 | 235,759,547 | 0.74% |
| 2024-07-05 | 10.48 | 10.80 | 10.46 | 10.75 | 10.42 | qfq | 14,154,602 | 150,821,973 | 2.19% |
| 2024-07-04 | 10.76 | 10.88 | 10.50 | 10.52 | 10.20 | qfq | 12,020,157 | 128,453,026 | -1.50% |
| 2024-07-03 | 10.54 | 10.76 | 10.52 | 10.68 | 10.35 | qfq | 11,766,500 | 125,388,100 | 1.33% |
| 2024-07-02 | 10.64 | 10.75 | 10.48 | 10.54 | 10.22 | qfq | 15,389,174 | 162,786,433 | -4.96% |
| 2024-07-01 | 10.42 | 11.11 | 10.42 | 11.09 | 10.36 | qfq | 29,707,278 | 323,184,544 | 6.53% |
| 2024-06-28 | 10.27 | 10.56 | 10.25 | 10.41 | 9.73 | qfq | 11,407,689 | 119,215,870 | 0.87% |
| 2024-06-27 | 10.41 | 10.49 | 10.30 | 10.32 | 9.64 | qfq | 9,967,450 | 103,409,834 | -1.62% |
| 2024-06-26 | 10.42 | 10.49 | 10.24 | 10.49 | 9.80 | qfq | 11,735,699 | 121,582,021 | 0.29% |
| 2024-06-25 | 10.48 | 10.54 | 10.37 | 10.46 | 9.77 | qfq | 10,141,100 | 106,150,350 | 0.00% |
| 2024-06-24 | 10.56 | 10.60 | 10.39 | 10.46 | 9.77 | qfq | 12,210,402 | 128,007,567 | -1.69% |
| 2024-06-21 | 10.81 | 10.90 | 10.64 | 10.64 | 9.94 | qfq | 12,674,176 | 136,313,899 | -1.57% |
| 2024-06-20 | 10.67 | 10.92 | 10.64 | 10.81 | 10.10 | qfq | 20,817,272 | 224,699,676 | 1.79% |
| 2024-06-19 | 10.73 | 10.78 | 10.58 | 10.62 | 9.92 | qfq | 14,296,411 | 152,691,173 | -0.93% |
| 2024-06-18 | 10.79 | 10.82 | 10.66 | 10.72 | 10.02 | qfq | 13,536,449 | 145,418,191 | -0.19% |
| 2024-06-17 | 10.91 | 10.93 | 10.68 | 10.74 | 10.03 | qfq | 13,115,290 | 141,320,559 | -1.65% |
| 2024-06-14 | 10.86 | 10.98 | 10.82 | 10.92 | 10.20 | qfq | 12,397,017 | 135,244,951 | -0.18% |
| 2024-06-13 | 11.09 | 11.09 | 10.81 | 10.94 | 10.22 | qfq | 16,991,769 | 185,641,900 | -1.08% |
| 2024-06-12 | 11.06 | 11.17 | 10.97 | 11.06 | 10.33 | qfq | 12,081,276 | 133,811,125 | 0.09% |
| 2024-06-11 | 11.00 | 11.09 | 10.85 | 11.05 | 10.32 | qfq | 17,434,007 | 191,695,421 | -1.07% |
| 2024-06-07 | 11.39 | 11.42 | 11.07 | 11.17 | 10.44 | qfq | 22,349,525 | 249,619,282 | -0.98% |
| 2024-06-06 | 11.24 | 11.42 | 11.20 | 11.28 | 10.54 | qfq | 18,376,798 | 208,054,286 | 1.08% |
| 2024-06-05 | 11.33 | 11.35 | 11.15 | 11.16 | 10.43 | qfq | 19,690,110 | 221,346,809 | -2.79% |
| 2024-06-04 | 11.24 | 11.58 | 11.17 | 11.48 | 10.73 | qfq | 22,827,579 | 259,596,974 | 2.23% |
| 2024-06-03 | 11.51 | 11.55 | 11.10 | 11.23 | 10.49 | qfq | 32,554,677 | 367,578,533 | -3.61% |
| 2024-05-31 | 11.78 | 11.86 | 11.57 | 11.65 | 10.88 | qfq | 26,077,108 | 304,782,680 | -1.10% |
| 2024-05-30 | 12.45 | 12.48 | 11.74 | 11.78 | 11.01 | qfq | 48,179,338 | 580,555,940 | -4.23% |
| 2024-05-29 | 11.64 | 12.32 | 11.51 | 12.30 | 11.49 | qfq | 54,259,491 | 654,637,575 | 6.40% |
| 2024-05-28 | 11.47 | 11.74 | 11.42 | 11.56 | 10.80 | qfq | 27,458,530 | 318,467,638 | 1.40% |
| 2024-05-27 | 11.13 | 11.41 | 11.13 | 11.40 | 10.65 | qfq | 18,492,535 | 208,462,390 | 2.33% |
| 2024-05-24 | 11.03 | 11.19 | 11.01 | 11.14 | 10.41 | qfq | 14,154,338 | 157,437,090 | 1.00% |
| 2024-05-23 | 11.25 | 11.25 | 10.97 | 11.03 | 10.31 | qfq | 24,126,500 | 267,674,335 | -3.50% |
| 2024-05-22 | 11.45 | 11.66 | 11.38 | 11.43 | 10.68 | qfq | 15,698,660 | 180,363,429 | 0.00% |
| 2024-05-21 | 11.82 | 11.88 | 11.36 | 11.43 | 10.68 | qfq | 34,827,129 | 403,134,106 | -3.87% |
| 2024-05-20 | 11.55 | 11.89 | 11.43 | 11.89 | 11.11 | qfq | 42,318,920 | 495,736,764 | 4.39% |
| 2024-05-17 | 11.28 | 11.43 | 11.15 | 11.39 | 10.64 | qfq | 18,563,200 | 209,368,676 | 1.52% |
| 2024-05-16 | 11.64 | 11.72 | 11.20 | 11.22 | 10.48 | qfq | 24,467,896 | 279,334,630 | -2.69% |
| 2024-05-15 | 11.55 | 11.70 | 11.44 | 11.53 | 10.77 | qfq | 14,094,703 | 163,260,482 | -0.35% |
| 2024-05-14 | 11.60 | 11.73 | 11.45 | 11.57 | 10.81 | qfq | 18,411,004 | 213,067,309 | 0.35% |
| 2024-05-13 | 11.60 | 11.64 | 11.37 | 11.53 | 10.77 | qfq | 21,774,614 | 250,536,841 | -1.79% |
| 2024-05-10 | 11.95 | 12.05 | 11.58 | 11.74 | 10.97 | qfq | 25,984,620 | 304,277,136 | -0.76% |
| 2024-05-09 | 11.33 | 11.87 | 11.33 | 11.83 | 11.05 | qfq | 39,745,514 | 462,781,017 | 4.88% |
| 2024-05-08 | 11.29 | 11.45 | 11.20 | 11.28 | 10.54 | qfq | 27,072,959 | 305,996,096 | -0.09% |
| 2024-05-07 | 11.33 | 11.49 | 11.26 | 11.29 | 10.55 | qfq | 21,088,409 | 239,423,249 | 0.00% |
| 2024-05-06 | 11.49 | 11.49 | 11.08 | 11.29 | 10.55 | qfq | 32,075,501 | 361,005,900 | -0.62% |
| 2024-04-30 | 11.48 | 11.78 | 11.34 | 11.36 | 10.61 | qfq | 23,430,142 | 269,551,372 | -0.53% |
| 2024-04-29 | 11.55 | 11.58 | 11.28 | 11.42 | 10.67 | qfq | 33,144,813 | 378,743,917 | -1.97% |
| 2024-04-26 | 11.50 | 11.70 | 11.24 | 11.65 | 10.88 | qfq | 47,774,824 | 549,220,190 | -2.10% |
| 2024-04-25 | 11.80 | 12.04 | 11.49 | 11.90 | 11.12 | qfq | 35,171,365 | 415,037,099 | -0.34% |
| 2024-04-24 | 11.40 | 11.96 | 11.17 | 11.94 | 11.16 | qfq | 42,427,488 | 493,937,870 | 6.23% |
| 2024-04-23 | 11.51 | 11.60 | 11.18 | 11.24 | 10.50 | qfq | 42,248,758 | 478,113,088 | -3.85% |
| 2024-04-22 | 12.04 | 12.18 | 11.68 | 11.69 | 10.92 | qfq | 28,511,877 | 338,792,820 | -2.42% |
| 2024-04-19 | 11.97 | 12.34 | 11.87 | 11.98 | 11.19 | qfq | 35,456,107 | 428,287,812 | 0.08% |
| 2024-04-18 | 11.85 | 12.01 | 11.76 | 11.97 | 11.18 | qfq | 29,926,124 | 356,468,238 | 0.25% |
| 2024-04-17 | 11.78 | 11.94 | 11.63 | 11.94 | 11.16 | qfq | 31,640,272 | 374,209,943 | 1.53% |
| 2024-04-16 | 11.98 | 12.25 | 11.70 | 11.76 | 10.99 | qfq | 39,454,379 | 471,568,810 | -2.49% |
| 2024-04-15 | 11.89 | 12.08 | 11.55 | 12.06 | 11.27 | qfq | 38,666,867 | 458,346,730 | 1.43% |
| 2024-04-12 | 11.91 | 11.98 | 11.75 | 11.89 | 11.11 | qfq | 30,230,008 | 359,679,823 | 0.51% |
| 2024-04-11 | 11.52 | 12.10 | 11.45 | 11.83 | 11.05 | qfq | 38,991,239 | 460,765,069 | 1.11% |
| 2024-04-10 | 11.81 | 11.99 | 11.57 | 11.70 | 10.93 | qfq | 31,604,793 | 371,002,751 | -0.85% |
| 2024-04-09 | 11.51 | 11.84 | 11.43 | 11.80 | 11.02 | qfq | 39,787,705 | 465,422,261 | 1.46% |
| 2024-04-08 | 11.55 | 12.12 | 11.52 | 11.63 | 10.87 | qfq | 67,779,815 | 801,441,625 | 0.35% |
| 2024-04-03 | 11.67 | 11.73 | 11.30 | 11.59 | 10.83 | qfq | 53,787,298 | 621,462,410 | -0.26% |
| 2024-04-02 | 11.54 | 11.64 | 11.43 | 11.62 | 10.86 | qfq | 29,642,586 | 342,485,999 | 0.61% |
| 2024-04-01 | 11.53 | 11.64 | 11.37 | 11.55 | 10.79 | qfq | 32,543,655 | 374,244,341 | 1.49% |
| 2024-03-29 | 11.27 | 11.43 | 11.19 | 11.38 | 10.63 | qfq | 22,727,245 | 257,166,829 | 1.70% |
| 2024-03-28 | 11.03 | 11.28 | 10.99 | 11.19 | 10.45 | qfq | 20,897,301 | 233,460,322 | 1.36% |
| 2024-03-27 | 11.16 | 11.23 | 11.02 | 11.04 | 10.31 | qfq | 15,810,500 | 175,906,401 | -1.08% |
| 2024-03-26 | 11.15 | 11.26 | 10.98 | 11.16 | 10.43 | qfq | 17,526,081 | 194,795,776 | 0.45% |
| 2024-03-25 | 11.03 | 11.35 | 11.01 | 11.11 | 10.38 | qfq | 22,306,920 | 249,446,869 | 0.36% |
| 2024-03-22 | 11.33 | 11.33 | 10.99 | 11.07 | 10.34 | qfq | 27,051,773 | 300,319,390 | -2.47% |
| 2024-03-21 | 11.43 | 11.49 | 11.26 | 11.35 | 10.60 | qfq | 19,862,545 | 225,775,425 | -0.44% |
| 2024-03-20 | 11.29 | 11.48 | 11.24 | 11.40 | 10.65 | qfq | 25,331,048 | 287,884,813 | 1.24% |
| 2024-03-19 | 11.28 | 11.54 | 11.23 | 11.26 | 10.52 | qfq | 32,818,859 | 372,839,409 | -0.62% |
| 2024-03-18 | 10.92 | 11.39 | 10.92 | 11.33 | 10.59 | qfq | 48,217,711 | 541,045,270 | 4.23% |
| 2024-03-15 | 10.58 | 10.90 | 10.43 | 10.87 | 10.16 | qfq | 37,924,559 | 406,365,487 | 2.16% |
| 2024-03-14 | 10.56 | 10.79 | 10.54 | 10.64 | 9.94 | qfq | 33,891,883 | 362,103,732 | 1.92% |
| 2024-03-13 | 10.32 | 10.56 | 10.32 | 10.44 | 9.75 | qfq | 19,981,018 | 208,560,670 | 0.87% |
| 2024-03-12 | 10.59 | 10.60 | 10.30 | 10.35 | 9.67 | qfq | 23,084,651 | 240,374,935 | -2.36% |
| 2024-03-11 | 10.67 | 10.73 | 10.49 | 10.60 | 9.90 | qfq | 26,581,271 | 281,627,598 | 0.28% |
| 2024-03-08 | 10.38 | 10.57 | 10.30 | 10.57 | 9.88 | qfq | 26,611,174 | 278,163,142 | 1.93% |
| 2024-03-07 | 10.19 | 10.63 | 10.17 | 10.37 | 9.69 | qfq | 38,225,389 | 399,384,777 | 2.17% |
| 2024-03-06 | 10.10 | 10.27 | 10.03 | 10.15 | 9.48 | qfq | 19,728,301 | 200,187,547 | 0.20% |
| 2024-03-05 | 10.20 | 10.29 | 10.06 | 10.13 | 9.46 | qfq | 18,843,204 | 191,632,516 | -0.88% |
| 2024-03-04 | 10.15 | 10.26 | 10.10 | 10.22 | 9.55 | qfq | 19,006,123 | 193,256,694 | 0.69% |
| 2024-03-01 | 10.09 | 10.18 | 10.05 | 10.15 | 9.48 | qfq | 18,947,336 | 191,748,158 | 0.50% |
| 2024-02-29 | 9.81 | 10.10 | 9.78 | 10.10 | 9.44 | qfq | 23,624,624 | 236,267,306 | 3.06% |
| 2024-02-28 | 9.95 | 10.13 | 9.80 | 9.80 | 9.16 | qfq | 28,545,668 | 285,625,968 | -1.51% |
| 2024-02-27 | 9.87 | 9.95 | 9.82 | 9.95 | 9.30 | qfq | 16,199,982 | 160,288,350 | 0.81% |
| 2024-02-26 | 10.03 | 10.12 | 9.85 | 9.87 | 9.22 | qfq | 24,698,274 | 245,507,597 | -1.60% |
| 2024-02-23 | 9.89 | 10.07 | 9.87 | 10.03 | 9.37 | qfq | 26,247,914 | 262,120,136 | 1.52% |
| 2024-02-22 | 9.82 | 9.90 | 9.74 | 9.88 | 9.23 | qfq | 19,106,594 | 187,963,382 | 0.61% |
| 2024-02-21 | 9.69 | 9.95 | 9.64 | 9.82 | 9.17 | qfq | 25,638,843 | 252,551,300 | 0.82% |
| 2024-02-20 | 9.72 | 9.84 | 9.64 | 9.74 | 9.10 | qfq | 19,047,662 | 185,420,349 | 0.10% |
| 2024-02-19 | 9.85 | 9.88 | 9.65 | 9.73 | 9.09 | qfq | 25,625,602 | 249,343,345 | -0.41% |
| 2024-02-08 | 9.65 | 9.98 | 9.57 | 9.77 | 9.13 | qfq | 38,528,641 | 377,556,682 | 2.30% |
| 2024-02-07 | 9.09 | 9.56 | 9.06 | 9.55 | 8.92 | qfq | 39,990,833 | 377,552,229 | 5.29% |
| 2024-02-06 | 8.31 | 9.11 | 8.23 | 9.07 | 8.47 | qfq | 27,965,624 | 245,603,638 | 7.21% |
| 2024-02-05 | 8.60 | 8.64 | 8.10 | 8.46 | 7.90 | qfq | 26,782,231 | 224,899,441 | -2.87% |
| 2024-02-02 | 9.00 | 9.08 | 8.42 | 8.71 | 8.14 | qfq | 26,165,596 | 230,511,541 | -2.90% |
| 2024-02-01 | 9.10 | 9.17 | 8.92 | 8.97 | 8.38 | qfq | 19,084,882 | 172,618,163 | -1.54% |
| 2024-01-31 | 9.22 | 9.34 | 9.06 | 9.11 | 8.51 | qfq | 18,353,383 | 168,440,476 | -0.44% |
| 2024-01-30 | 9.40 | 9.40 | 9.13 | 9.15 | 8.55 | qfq | 19,808,799 | 183,905,762 | -2.97% |
| 2024-01-29 | 9.66 | 9.70 | 9.39 | 9.43 | 8.81 | qfq | 20,158,596 | 192,269,174 | -1.98% |
| 2024-01-26 | 9.83 | 9.84 | 9.54 | 9.62 | 8.99 | qfq | 21,243,486 | 205,225,176 | -1.64% |
| 2024-01-25 | 9.30 | 9.80 | 9.28 | 9.78 | 9.14 | qfq | 28,740,657 | 275,049,350 | 7.59% |
| 2024-01-24 | 8.99 | 9.11 | 8.76 | 9.09 | 8.49 | qfq | 14,299,857 | 128,403,846 | 1.56% |
| 2024-01-23 | 8.85 | 9.01 | 8.71 | 8.95 | 8.36 | qfq | 14,222,624 | 126,127,185 | 1.02% |
| 2024-01-22 | 9.33 | 9.36 | 8.83 | 8.86 | 8.28 | qfq | 17,815,444 | 162,282,668 | -5.64% |
| 2024-01-19 | 9.35 | 9.47 | 9.28 | 9.39 | 8.77 | qfq | 13,151,550 | 123,510,297 | 0.54% |
| 2024-01-18 | 9.45 | 9.47 | 9.06 | 9.34 | 8.73 | qfq | 21,393,338 | 197,743,059 | -1.68% |
| 2024-01-17 | 9.63 | 9.73 | 9.50 | 9.50 | 8.88 | qfq | 14,093,968 | 136,040,656 | -1.66% |
| 2024-01-16 | 9.63 | 9.69 | 9.52 | 9.66 | 9.03 | qfq | 13,009,663 | 124,960,660 | 0.42% |
| 2024-01-15 | 9.62 | 9.69 | 9.52 | 9.62 | 8.99 | qfq | 12,500,550 | 120,252,970 | -0.10% |
| 2024-01-12 | 9.56 | 9.70 | 9.53 | 9.63 | 9.00 | qfq | 9,759,661 | 94,187,607 | 0.21% |
| 2024-01-11 | 9.52 | 9.65 | 9.46 | 9.61 | 8.98 | qfq | 12,841,493 | 122,730,426 | 0.31% |
| 2024-01-10 | 9.54 | 9.70 | 9.50 | 9.58 | 8.95 | qfq | 15,209,763 | 145,898,239 | -0.42% |
| 2024-01-09 | 9.59 | 9.66 | 9.46 | 9.62 | 8.99 | qfq | 13,106,803 | 125,434,381 | 0.42% |
| 2024-01-08 | 9.65 | 9.68 | 9.52 | 9.58 | 8.95 | qfq | 18,635,361 | 178,893,501 | -1.03% |
| 2024-01-05 | 9.75 | 9.83 | 9.64 | 9.68 | 9.04 | qfq | 22,092,140 | 215,577,616 | -0.72% |
| 2024-01-04 | 9.65 | 9.76 | 9.60 | 9.75 | 9.11 | qfq | 19,320,642 | 187,110,241 | 1.04% |
| 2024-01-03 | 9.52 | 9.71 | 9.49 | 9.65 | 9.02 | qfq | 16,535,189 | 159,279,497 | 1.26% |
| 2024-01-02 | 9.45 | 9.59 | 9.39 | 9.53 | 8.90 | qfq | 15,086,132 | 143,560,935 | 0.85% |
| 2023-12-29 | 9.45 | 9.48 | 9.39 | 9.45 | 8.83 | qfq | 12,954,816 | 122,215,271 | 0.00% |
| 2023-12-28 | 9.20 | 9.49 | 9.17 | 9.45 | 8.83 | qfq | 17,681,882 | 165,959,514 | 2.83% |
| 2023-12-27 | 9.13 | 9.23 | 9.03 | 9.19 | 8.59 | qfq | 9,596,367 | 87,773,152 | 1.21% |
| 2023-12-26 | 9.11 | 9.17 | 9.06 | 9.08 | 8.48 | qfq | 8,152,602 | 74,291,010 | -0.77% |
| 2023-12-25 | 9.19 | 9.31 | 9.11 | 9.15 | 8.55 | qfq | 12,287,957 | 112,716,767 | -1.29% |
| 2023-12-22 | 9.13 | 9.31 | 9.06 | 9.27 | 8.66 | qfq | 15,972,628 | 147,088,733 | 1.09% |
| 2023-12-21 | 8.95 | 9.19 | 8.94 | 9.17 | 8.57 | qfq | 13,039,459 | 118,400,711 | 1.44% |
| 2023-12-20 | 9.06 | 9.19 | 9.03 | 9.04 | 8.45 | qfq | 11,661,866 | 106,250,159 | 0.00% |
| 2023-12-19 | 9.06 | 9.11 | 8.96 | 9.04 | 8.45 | qfq | 9,009,577 | 81,404,508 | -0.11% |
| 2023-12-18 | 9.10 | 9.16 | 8.92 | 9.05 | 8.46 | qfq | 11,248,584 | 102,167,317 | -0.55% |
| 2023-12-15 | 9.18 | 9.29 | 9.10 | 9.10 | 8.50 | qfq | 15,371,650 | 141,408,669 | -0.11% |
| 2023-12-14 | 9.24 | 9.34 | 9.07 | 9.11 | 8.51 | qfq | 17,658,570 | 162,415,412 | -0.44% |
| 2023-12-13 | 9.35 | 9.36 | 9.15 | 9.15 | 8.55 | qfq | 15,010,212 | 138,259,903 | -2.45% |
| 2023-12-12 | 9.39 | 9.40 | 9.31 | 9.38 | 8.76 | qfq | 9,257,070 | 86,596,806 | 0.11% |
| 2023-12-11 | 9.23 | 9.40 | 9.11 | 9.37 | 8.75 | qfq | 13,004,700 | 120,695,245 | 0.75% |
| 2023-12-08 | 9.41 | 9.42 | 9.29 | 9.30 | 8.69 | qfq | 10,874,022 | 101,666,476 | -0.75% |
| 2023-12-07 | 9.43 | 9.43 | 9.27 | 9.37 | 8.75 | qfq | 12,255,101 | 114,581,118 | -0.32% |
| 2023-12-06 | 9.27 | 9.44 | 9.23 | 9.40 | 8.78 | qfq | 14,611,575 | 137,044,085 | 1.18% |
| 2023-12-05 | 9.52 | 9.52 | 9.29 | 9.29 | 8.68 | qfq | 14,331,468 | 134,337,873 | -2.72% |
| 2023-12-04 | 9.53 | 9.64 | 9.51 | 9.55 | 8.92 | qfq | 15,657,717 | 149,938,351 | 1.27% |
| 2023-12-01 | 9.47 | 9.48 | 9.37 | 9.43 | 8.81 | qfq | 10,033,681 | 94,519,533 | -0.63% |
| 2023-11-30 | 9.57 | 9.60 | 9.33 | 9.49 | 8.87 | qfq | 13,038,503 | 123,053,064 | -0.63% |
| 2023-11-29 | 9.62 | 9.67 | 9.55 | 9.55 | 8.92 | qfq | 8,609,800 | 82,730,187 | -0.62% |
| 2023-11-28 | 9.53 | 9.62 | 9.46 | 9.61 | 8.98 | qfq | 9,571,628 | 91,474,453 | 0.52% |
| 2023-11-27 | 9.60 | 9.68 | 9.48 | 9.56 | 8.93 | qfq | 11,539,805 | 110,223,345 | -0.21% |
| 2023-11-24 | 9.72 | 9.76 | 9.55 | 9.58 | 8.95 | qfq | 16,498,619 | 158,754,241 | -1.84% |
| 2023-11-23 | 9.69 | 9.78 | 9.65 | 9.76 | 9.12 | qfq | 12,196,131 | 118,434,422 | 0.51% |
| 2023-11-22 | 9.81 | 9.85 | 9.70 | 9.71 | 9.07 | qfq | 14,384,376 | 140,350,441 | -1.32% |
| 2023-11-21 | 9.84 | 9.95 | 9.82 | 9.84 | 9.19 | qfq | 17,956,502 | 177,681,080 | 0.20% |
| 2023-11-20 | 9.79 | 9.84 | 9.72 | 9.82 | 9.17 | qfq | 12,330,202 | 120,718,536 | 0.10% |
| 2023-11-17 | 9.71 | 9.82 | 9.69 | 9.81 | 9.17 | qfq | 10,488,468 | 102,375,620 | 0.51% |
| 2023-11-16 | 9.88 | 9.90 | 9.73 | 9.76 | 9.12 | qfq | 15,629,488 | 152,958,560 | -1.81% |
| 2023-11-15 | 9.83 | 9.96 | 9.83 | 9.94 | 9.29 | qfq | 20,832,821 | 206,591,753 | 1.84% |
| 2023-11-14 | 9.87 | 9.89 | 9.72 | 9.76 | 9.12 | qfq | 13,659,120 | 133,586,441 | -1.01% |
| 2023-11-13 | 9.69 | 9.88 | 9.68 | 9.86 | 9.21 | qfq | 13,283,380 | 129,793,041 | 1.75% |
| 2023-11-10 | 9.81 | 9.81 | 9.66 | 9.69 | 9.05 | qfq | 11,185,513 | 108,409,506 | -1.12% |
| 2023-11-09 | 9.70 | 9.87 | 9.69 | 9.80 | 9.16 | qfq | 12,423,478 | 121,664,312 | 0.62% |
| 2023-11-08 | 9.92 | 9.92 | 9.66 | 9.74 | 9.10 | qfq | 23,027,058 | 225,267,095 | -2.11% |
| 2023-11-07 | 10.07 | 10.08 | 9.83 | 9.95 | 9.30 | qfq | 19,212,536 | 190,535,452 | -1.49% |
| 2023-11-06 | 10.03 | 10.12 | 10.01 | 10.10 | 9.44 | qfq | 17,082,195 | 172,075,531 | 1.20% |
| 2023-11-03 | 9.99 | 10.05 | 9.95 | 9.98 | 9.32 | qfq | 10,953,461 | 109,453,256 | 0.30% |
| 2023-11-02 | 10.00 | 10.08 | 9.94 | 9.95 | 9.30 | qfq | 10,603,617 | 105,924,147 | -0.60% |
| 2023-11-01 | 10.06 | 10.09 | 9.95 | 10.01 | 9.35 | qfq | 11,023,501 | 110,408,990 | -0.30% |
| 2023-10-31 | 10.11 | 10.23 | 9.97 | 10.04 | 9.38 | qfq | 13,255,661 | 133,148,864 | -0.79% |
| 2023-10-30 | 10.08 | 10.17 | 10.05 | 10.12 | 9.45 | qfq | 16,009,999 | 161,859,453 | 0.90% |
| 2023-10-27 | 9.85 | 10.06 | 9.83 | 10.03 | 9.37 | qfq | 13,968,067 | 139,302,430 | 1.52% |
| 2023-10-26 | 9.79 | 9.91 | 9.75 | 9.88 | 9.23 | qfq | 12,836,787 | 126,142,101 | 0.00% |
| 2023-10-25 | 9.82 | 10.04 | 9.81 | 9.88 | 9.23 | qfq | 14,741,806 | 146,554,175 | 1.23% |
| 2023-10-24 | 9.65 | 9.79 | 9.60 | 9.76 | 9.12 | qfq | 13,709,942 | 133,142,686 | 1.88% |
| 2023-10-23 | 9.74 | 9.80 | 9.54 | 9.58 | 8.95 | qfq | 14,616,300 | 140,973,290 | -2.15% |
| 2023-10-20 | 9.75 | 9.95 | 9.73 | 9.79 | 9.15 | qfq | 15,309,259 | 150,860,550 | 0.20% |
| 2023-10-19 | 9.93 | 9.98 | 9.77 | 9.77 | 9.13 | qfq | 16,990,652 | 167,471,421 | -2.01% |
| 2023-10-18 | 10.14 | 10.20 | 9.93 | 9.97 | 9.31 | qfq | 14,761,310 | 147,696,831 | -2.16% |
| 2023-10-17 | 10.18 | 10.26 | 10.13 | 10.19 | 9.52 | qfq | 15,306,302 | 156,017,620 | 0.39% |
| 2023-10-16 | 10.43 | 10.50 | 10.11 | 10.15 | 9.48 | qfq | 27,884,904 | 283,732,992 | -2.96% |
| 2023-10-13 | 10.84 | 10.85 | 10.40 | 10.46 | 9.77 | qfq | 28,494,351 | 299,188,412 | -3.33% |
| 2023-10-12 | 10.72 | 10.84 | 10.68 | 10.82 | 10.11 | qfq | 14,465,145 | 155,604,375 | 1.31% |
| 2023-10-11 | 10.93 | 10.96 | 10.65 | 10.68 | 9.98 | qfq | 19,133,801 | 205,857,745 | -2.29% |
| 2023-10-10 | 11.02 | 11.14 | 10.88 | 10.93 | 10.21 | qfq | 12,878,303 | 141,146,168 | -0.09% |
| 2023-10-09 | 11.01 | 11.07 | 10.92 | 10.94 | 10.22 | qfq | 15,158,071 | 166,424,926 | -1.44% |
| 2023-09-28 | 11.02 | 11.21 | 11.02 | 11.10 | 10.37 | qfq | 16,630,456 | 184,743,884 | 0.36% |
| 2023-09-27 | 11.05 | 11.40 | 10.95 | 11.06 | 10.33 | qfq | 34,294,149 | 381,763,282 | 2.98% |
| 2023-09-26 | 10.64 | 10.85 | 10.51 | 10.74 | 10.03 | qfq | 17,419,660 | 186,324,622 | 0.94% |
| 2023-09-25 | 11.05 | 11.05 | 10.62 | 10.64 | 9.94 | qfq | 20,798,187 | 223,623,256 | -3.71% |
| 2023-09-22 | 11.00 | 11.07 | 10.90 | 11.05 | 10.32 | qfq | 16,162,600 | 177,617,520 | 0.00% |
| 2023-09-21 | 11.25 | 11.26 | 11.02 | 11.05 | 10.32 | qfq | 13,250,154 | 147,089,959 | -1.60% |
| 2023-09-20 | 11.30 | 11.39 | 11.20 | 11.23 | 10.49 | qfq | 10,364,800 | 116,755,831 | -1.14% |
| 2023-09-19 | 11.42 | 11.47 | 11.34 | 11.36 | 10.61 | qfq | 9,343,708 | 106,554,981 | -0.79% |
| 2023-09-18 | 11.50 | 11.50 | 11.19 | 11.45 | 10.70 | qfq | 18,908,881 | 214,265,087 | -1.80% |
| 2023-09-15 | 11.66 | 11.73 | 11.46 | 11.66 | 10.89 | qfq | 21,432,850 | 248,937,810 | 1.04% |
| 2023-09-14 | 11.55 | 11.64 | 11.41 | 11.54 | 10.78 | qfq | 11,384,137 | 131,337,786 | 0.52% |
| 2023-09-13 | 11.41 | 11.56 | 11.35 | 11.48 | 10.73 | qfq | 10,510,847 | 120,328,911 | 0.09% |
| 2023-09-12 | 11.64 | 11.66 | 11.42 | 11.47 | 10.72 | qfq | 13,003,600 | 149,602,254 | -1.38% |
| 2023-09-11 | 11.41 | 11.70 | 11.39 | 11.63 | 10.87 | qfq | 19,015,437 | 220,255,631 | 2.20% |
| 2023-09-08 | 11.43 | 11.57 | 11.33 | 11.38 | 10.63 | qfq | 10,099,282 | 115,258,601 | -0.70% |
| 2023-09-07 | 11.69 | 11.71 | 11.45 | 11.46 | 10.71 | qfq | 11,161,605 | 128,839,610 | -2.22% |
| 2023-09-06 | 11.63 | 11.75 | 11.56 | 11.72 | 10.95 | qfq | 15,114,500 | 176,315,255 | 0.43% |
| 2023-09-05 | 11.80 | 11.88 | 11.63 | 11.67 | 10.90 | qfq | 18,368,257 | 214,878,465 | -2.02% |
| 2023-09-04 | 11.40 | 11.95 | 11.40 | 11.91 | 11.13 | qfq | 37,695,265 | 442,950,128 | 5.21% |
| 2023-09-01 | 10.88 | 11.36 | 10.88 | 11.32 | 10.58 | qfq | 28,243,350 | 317,417,340 | 4.14% |
| 2023-08-31 | 11.09 | 11.14 | 10.87 | 10.87 | 10.16 | qfq | 15,081,838 | 165,360,317 | -1.63% |
| 2023-08-30 | 11.10 | 11.31 | 11.02 | 11.05 | 10.32 | qfq | 13,294,579 | 147,998,579 | -1.16% |
| 2023-08-29 | 10.74 | 11.18 | 10.73 | 11.18 | 10.45 | qfq | 22,568,090 | 248,583,195 | 3.42% |
| 2023-08-28 | 11.32 | 11.37 | 10.77 | 10.81 | 10.10 | qfq | 22,897,214 | 252,714,897 | 1.41% |
| 2023-08-25 | 10.95 | 11.06 | 10.61 | 10.66 | 9.96 | qfq | 19,831,613 | 214,338,434 | -2.74% |
| 2023-08-24 | 10.52 | 11.22 | 10.52 | 10.96 | 10.24 | qfq | 35,813,462 | 392,010,954 | 3.89% |
| 2023-08-23 | 10.77 | 10.77 | 10.53 | 10.55 | 9.86 | qfq | 17,644,396 | 187,290,906 | -2.41% |
| 2023-08-22 | 10.87 | 10.98 | 10.60 | 10.81 | 10.10 | qfq | 23,318,976 | 251,077,906 | -0.37% |
| 2023-08-21 | 11.46 | 11.46 | 10.75 | 10.85 | 10.14 | qfq | 42,821,131 | 471,452,604 | -5.49% |
| 2023-08-18 | 11.70 | 11.92 | 11.48 | 11.48 | 10.73 | qfq | 20,812,135 | 242,933,092 | -1.88% |
| 2023-08-17 | 11.80 | 11.87 | 11.50 | 11.70 | 10.93 | qfq | 24,033,433 | 280,629,463 | -1.35% |
| 2023-08-16 | 11.92 | 12.10 | 11.71 | 11.86 | 11.08 | qfq | 22,074,820 | 262,244,187 | -0.75% |
| 2023-08-15 | 12.01 | 12.18 | 11.83 | 11.95 | 11.16 | qfq | 22,457,003 | 269,810,469 | -0.58% |
| 2023-08-14 | 11.75 | 12.18 | 11.71 | 12.02 | 11.23 | qfq | 29,774,411 | 356,074,755 | 0.75% |
| 2023-08-11 | 11.98 | 12.38 | 11.89 | 11.93 | 11.15 | qfq | 37,034,690 | 449,211,901 | -0.67% |
| 2023-08-10 | 11.82 | 12.07 | 11.75 | 12.01 | 11.22 | qfq | 25,026,966 | 298,088,770 | 2.21% |
| 2023-08-09 | 11.79 | 11.85 | 11.54 | 11.75 | 10.98 | qfq | 28,571,567 | 333,881,759 | -1.92% |
| 2023-08-08 | 11.95 | 12.11 | 11.89 | 11.98 | 11.19 | qfq | 28,153,320 | 338,355,745 | 0.76% |
| 2023-08-07 | 11.86 | 12.24 | 11.82 | 11.89 | 11.11 | qfq | 34,064,231 | 407,612,118 | -0.42% |
| 2023-08-04 | 11.60 | 12.28 | 11.60 | 11.94 | 11.16 | qfq | 41,042,247 | 491,432,145 | 3.29% |
| 2023-08-03 | 11.60 | 11.67 | 11.48 | 11.56 | 10.80 | qfq | 14,988,774 | 172,992,872 | -0.86% |
| 2023-08-02 | 11.86 | 11.86 | 11.62 | 11.66 | 10.89 | qfq | 21,637,822 | 252,850,078 | -1.93% |
| 2023-08-01 | 11.60 | 11.96 | 11.54 | 11.89 | 11.11 | qfq | 46,203,947 | 542,697,424 | 3.30% |
| 2023-07-31 | 11.31 | 11.59 | 11.26 | 11.51 | 10.75 | qfq | 30,179,510 | 346,904,859 | 1.95% |
| 2023-07-28 | 11.01 | 11.34 | 10.98 | 11.29 | 10.55 | qfq | 16,968,999 | 190,243,852 | 1.44% |
| 2023-07-27 | 11.26 | 11.34 | 11.09 | 11.13 | 10.40 | qfq | 12,557,079 | 140,655,918 | -0.98% |
| 2023-07-26 | 11.40 | 11.42 | 11.17 | 11.24 | 10.50 | qfq | 15,352,503 | 173,092,864 | -0.97% |
| 2023-07-25 | 11.10 | 11.42 | 11.10 | 11.35 | 10.60 | qfq | 26,694,612 | 302,385,712 | 3.18% |
| 2023-07-24 | 11.21 | 11.25 | 10.96 | 11.00 | 10.28 | qfq | 17,291,652 | 191,403,907 | -1.79% |
| 2023-07-21 | 11.21 | 11.28 | 11.10 | 11.20 | 10.46 | qfq | 13,704,135 | 153,392,276 | -0.09% |
| 2023-07-20 | 11.42 | 11.44 | 11.19 | 11.21 | 10.47 | qfq | 21,040,919 | 237,487,358 | -1.23% |
| 2023-07-19 | 11.46 | 11.52 | 11.19 | 11.35 | 10.60 | qfq | 24,497,476 | 276,620,809 | -0.87% |
| 2023-07-18 | 11.46 | 11.57 | 11.42 | 11.45 | 10.70 | qfq | 14,795,109 | 169,804,444 | 0.17% |
| 2023-07-17 | 11.50 | 11.61 | 11.35 | 11.43 | 10.68 | qfq | 17,981,635 | 206,099,787 | -1.55% |