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
国新健康000503.SZ
最近收盘价6.432026-07-17
最近交易日2026-07-17
成交量（股）16,915,485
成交额（元）111,026,364
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.70 | 6.80 | 6.40 | 6.43 | 6.43 | qfq | 16,915,485 | 111,026,364 | -4.03% |
| 2026-07-16 | 6.57 | 6.73 | 6.49 | 6.70 | 6.70 | qfq | 14,751,520 | 98,179,230 | 1.06% |
| 2026-07-15 | 6.42 | 6.75 | 6.35 | 6.63 | 6.63 | qfq | 19,010,635 | 125,541,564 | 2.79% |
| 2026-07-14 | 6.34 | 6.58 | 6.34 | 6.45 | 6.45 | qfq | 12,737,309 | 81,995,353 | 1.42% |
| 2026-07-13 | 6.35 | 6.51 | 6.31 | 6.36 | 6.36 | qfq | 13,410,410 | 85,466,241 | -0.63% |
| 2026-07-10 | 6.31 | 6.56 | 6.11 | 6.40 | 6.40 | qfq | 16,095,900 | 103,270,014 | 1.59% |
| 2026-07-09 | 6.29 | 6.38 | 6.22 | 6.30 | 6.30 | qfq | 9,565,550 | 60,207,864 | -0.47% |
| 2026-07-08 | 6.19 | 6.40 | 6.10 | 6.33 | 6.33 | qfq | 12,377,900 | 77,759,639 | 2.43% |
| 2026-07-07 | 6.29 | 6.33 | 6.16 | 6.18 | 6.18 | qfq | 7,934,688 | 49,345,967 | -1.75% |
| 2026-07-06 | 6.33 | 6.40 | 6.25 | 6.29 | 6.29 | qfq | 9,153,601 | 57,732,916 | -0.47% |
| 2026-07-03 | 6.33 | 6.44 | 6.22 | 6.32 | 6.32 | qfq | 10,848,301 | 68,465,329 | 0.32% |
| 2026-07-02 | 6.46 | 6.64 | 6.30 | 6.30 | 6.30 | qfq | 15,792,749 | 101,709,266 | -2.78% |
| 2026-07-01 | 6.14 | 6.60 | 6.09 | 6.48 | 6.48 | qfq | 21,085,284 | 135,019,746 | 5.37% |
| 2026-06-30 | 6.25 | 6.33 | 6.12 | 6.15 | 6.15 | qfq | 12,305,902 | 76,204,812 | -1.91% |
| 2026-06-29 | 6.35 | 6.43 | 6.12 | 6.27 | 6.27 | qfq | 11,722,976 | 73,438,865 | -1.42% |
| 2026-06-26 | 6.42 | 6.49 | 6.30 | 6.36 | 6.36 | qfq | 9,516,667 | 60,985,758 | -1.55% |
| 2026-06-25 | 6.64 | 6.64 | 6.39 | 6.46 | 6.46 | qfq | 12,036,322 | 78,033,294 | -3.00% |
| 2026-06-24 | 6.90 | 6.95 | 6.63 | 6.66 | 6.66 | qfq | 12,139,929 | 81,568,871 | -3.48% |
| 2026-06-23 | 6.83 | 7.12 | 6.81 | 6.90 | 6.90 | qfq | 14,327,221 | 100,232,588 | 0.15% |
| 2026-06-22 | 6.83 | 6.92 | 6.59 | 6.89 | 6.89 | qfq | 13,485,854 | 90,888,108 | 0.15% |
| 2026-06-18 | 7.00 | 7.00 | 6.86 | 6.88 | 6.88 | qfq | 9,510,068 | 65,673,140 | -1.99% |
| 2026-06-17 | 7.20 | 7.25 | 6.97 | 7.02 | 7.02 | qfq | 15,057,497 | 106,027,938 | -3.04% |
| 2026-06-16 | 6.99 | 7.28 | 6.82 | 7.24 | 7.24 | qfq | 23,665,895 | 167,212,310 | 3.28% |
| 2026-06-15 | 6.98 | 7.11 | 6.95 | 7.01 | 7.01 | qfq | 12,411,090 | 87,254,879 | 0.72% |
| 2026-06-12 | 6.95 | 7.03 | 6.88 | 6.96 | 6.96 | qfq | 10,578,537 | 73,701,530 | 0.14% |
| 2026-06-11 | 7.10 | 7.26 | 6.88 | 6.95 | 6.95 | qfq | 14,698,460 | 102,637,361 | -3.07% |
| 2026-06-10 | 7.05 | 7.37 | 6.97 | 7.17 | 7.17 | qfq | 19,041,936 | 136,100,190 | 1.27% |
| 2026-06-09 | 7.05 | 7.28 | 6.97 | 7.08 | 7.08 | qfq | 14,274,533 | 101,547,145 | 1.00% |
| 2026-06-08 | 7.05 | 7.23 | 6.90 | 7.01 | 7.01 | qfq | 14,614,956 | 103,209,302 | -1.13% |
| 2026-06-05 | 7.01 | 7.16 | 6.93 | 7.09 | 7.09 | qfq | 14,306,820 | 100,825,433 | 1.43% |
| 2026-06-04 | 6.99 | 7.16 | 6.96 | 6.99 | 6.99 | qfq | 9,992,775 | 70,408,997 | -0.57% |
| 2026-06-03 | 7.14 | 7.20 | 6.99 | 7.03 | 7.03 | qfq | 10,196,064 | 71,902,196 | -1.82% |
| 2026-06-02 | 7.25 | 7.31 | 7.07 | 7.16 | 7.16 | qfq | 10,342,612 | 73,928,385 | -0.97% |
| 2026-06-01 | 7.12 | 7.31 | 7.01 | 7.23 | 7.23 | qfq | 11,814,985 | 84,654,785 | 1.40% |
| 2026-05-29 | 7.15 | 7.53 | 7.10 | 7.13 | 7.13 | qfq | 21,199,000 | 154,641,569 | -0.70% |
| 2026-05-28 | 6.84 | 7.33 | 6.70 | 7.18 | 7.18 | qfq | 22,030,820 | 153,170,702 | 4.97% |
| 2026-05-27 | 6.96 | 7.04 | 6.81 | 6.84 | 6.84 | qfq | 9,358,700 | 64,475,606 | -1.58% |
| 2026-05-26 | 7.12 | 7.12 | 6.84 | 6.95 | 6.95 | qfq | 15,668,710 | 108,975,777 | -2.80% |
| 2026-05-25 | 7.25 | 7.30 | 7.06 | 7.15 | 7.15 | qfq | 13,084,561 | 93,414,924 | -1.38% |
| 2026-05-22 | 7.32 | 7.33 | 7.18 | 7.25 | 7.25 | qfq | 11,198,013 | 81,241,661 | -0.41% |
| 2026-05-21 | 7.50 | 7.56 | 7.25 | 7.28 | 7.28 | qfq | 14,758,317 | 109,462,651 | -2.80% |
| 2026-05-20 | 7.75 | 7.75 | 7.46 | 7.49 | 7.49 | qfq | 13,081,696 | 98,411,276 | -3.48% |
| 2026-05-19 | 7.61 | 7.82 | 7.59 | 7.76 | 7.76 | qfq | 11,547,279 | 89,534,791 | 1.97% |
| 2026-05-18 | 7.66 | 7.73 | 7.54 | 7.61 | 7.61 | qfq | 12,981,886 | 98,873,237 | -1.17% |
| 2026-05-15 | 7.68 | 7.97 | 7.67 | 7.70 | 7.70 | qfq | 15,343,000 | 119,167,570 | -1.03% |
| 2026-05-14 | 7.85 | 8.34 | 7.75 | 7.78 | 7.78 | qfq | 27,610,900 | 220,665,368 | 0.13% |
| 2026-05-13 | 7.78 | 7.81 | 7.68 | 7.77 | 7.77 | qfq | 9,425,005 | 73,008,896 | 0.13% |
| 2026-05-12 | 7.90 | 7.94 | 7.70 | 7.76 | 7.76 | qfq | 12,385,789 | 96,445,029 | -2.02% |
| 2026-05-11 | 8.01 | 8.04 | 7.83 | 7.92 | 7.92 | qfq | 13,994,920 | 110,496,805 | -1.49% |
| 2026-05-08 | 7.92 | 8.25 | 7.88 | 8.04 | 8.04 | qfq | 20,322,653 | 164,371,618 | 2.03% |
| 2026-05-07 | 7.91 | 7.97 | 7.84 | 7.88 | 7.88 | qfq | 11,592,400 | 91,378,758 | -0.25% |
| 2026-05-06 | 7.91 | 8.03 | 7.86 | 7.90 | 7.90 | qfq | 15,040,239 | 119,268,939 | -0.13% |
| 2026-04-30 | 7.71 | 8.05 | 7.65 | 7.91 | 7.91 | qfq | 21,699,843 | 171,447,570 | 2.20% |
| 2026-04-29 | 7.34 | 7.83 | 7.32 | 7.74 | 7.74 | qfq | 26,591,746 | 205,092,385 | 5.45% |
| 2026-04-28 | 7.37 | 7.49 | 7.28 | 7.34 | 7.34 | qfq | 10,753,225 | 79,350,462 | -0.68% |
| 2026-04-27 | 7.33 | 7.44 | 7.25 | 7.39 | 7.39 | qfq | 10,738,515 | 78,988,406 | 0.54% |
| 2026-04-24 | 7.49 | 7.55 | 7.25 | 7.35 | 7.35 | qfq | 17,937,120 | 131,926,624 | -2.91% |
| 2026-04-23 | 7.36 | 8.04 | 7.35 | 7.57 | 7.57 | qfq | 33,674,521 | 260,758,348 | 2.71% |
| 2026-04-22 | 7.39 | 7.42 | 7.30 | 7.37 | 7.37 | qfq | 11,775,156 | 86,598,001 | -0.94% |
| 2026-04-21 | 7.57 | 7.63 | 7.41 | 7.44 | 7.44 | qfq | 13,942,217 | 104,196,861 | -1.98% |
| 2026-04-20 | 7.57 | 7.67 | 7.46 | 7.59 | 7.59 | qfq | 9,407,900 | 71,168,908 | 0.26% |
| 2026-04-17 | 7.71 | 7.74 | 7.49 | 7.57 | 7.57 | qfq | 13,266,320 | 100,418,336 | -2.20% |
| 2026-04-16 | 7.65 | 7.76 | 7.62 | 7.74 | 7.74 | qfq | 8,897,755 | 68,410,386 | 1.44% |
| 2026-04-15 | 7.73 | 7.76 | 7.61 | 7.63 | 7.63 | qfq | 7,790,700 | 59,594,743 | -0.65% |
| 2026-04-14 | 7.85 | 7.89 | 7.60 | 7.68 | 7.68 | qfq | 13,805,888 | 106,239,876 | -1.16% |
| 2026-04-13 | 7.77 | 7.79 | 7.70 | 7.77 | 7.77 | qfq | 6,073,400 | 47,107,907 | -0.38% |
| 2026-04-10 | 7.81 | 7.93 | 7.80 | 7.80 | 7.80 | qfq | 8,231,331 | 64,728,253 | 0.26% |
| 2026-04-09 | 7.94 | 7.98 | 7.76 | 7.78 | 7.78 | qfq | 11,164,908 | 87,527,923 | -2.87% |
| 2026-04-08 | 7.85 | 8.02 | 7.85 | 8.01 | 8.01 | qfq | 13,865,595 | 110,358,468 | 4.16% |
| 2026-04-07 | 7.76 | 7.85 | 7.62 | 7.69 | 7.69 | qfq | 7,298,405 | 56,410,179 | -0.90% |
| 2026-04-03 | 7.96 | 8.01 | 7.76 | 7.76 | 7.76 | qfq | 8,658,557 | 67,888,599 | -2.76% |
| 2026-04-02 | 8.05 | 8.07 | 7.93 | 7.98 | 7.98 | qfq | 8,790,750 | 70,218,439 | -1.12% |
| 2026-04-01 | 7.98 | 8.09 | 7.91 | 8.07 | 8.07 | qfq | 9,839,737 | 78,965,384 | 2.67% |
| 2026-03-31 | 8.06 | 8.13 | 7.84 | 7.86 | 7.86 | qfq | 9,036,700 | 71,948,982 | -2.36% |
| 2026-03-30 | 7.88 | 8.05 | 7.87 | 8.05 | 8.05 | qfq | 8,092,000 | 64,665,353 | 0.75% |
| 2026-03-27 | 7.85 | 8.03 | 7.80 | 7.99 | 7.99 | qfq | 8,024,100 | 64,010,183 | 0.63% |
| 2026-03-26 | 7.97 | 8.23 | 7.91 | 7.94 | 7.94 | qfq | 11,861,940 | 95,790,512 | -0.75% |
| 2026-03-25 | 7.95 | 8.04 | 7.90 | 8.00 | 8.00 | qfq | 10,254,261 | 81,642,514 | 1.27% |
| 2026-03-24 | 7.87 | 7.92 | 7.68 | 7.90 | 7.90 | qfq | 13,388,400 | 104,520,044 | 2.46% |
| 2026-03-23 | 8.06 | 8.06 | 7.58 | 7.71 | 7.71 | qfq | 20,812,773 | 162,753,202 | -5.98% |
| 2026-03-20 | 8.51 | 8.60 | 8.18 | 8.20 | 8.20 | qfq | 14,284,906 | 119,176,733 | -3.53% |
| 2026-03-19 | 8.55 | 8.62 | 8.44 | 8.50 | 8.50 | qfq | 9,962,000 | 84,809,536 | -1.28% |
| 2026-03-18 | 8.57 | 8.65 | 8.52 | 8.61 | 8.61 | qfq | 7,233,275 | 62,022,999 | 0.70% |
| 2026-03-17 | 8.60 | 8.74 | 8.54 | 8.55 | 8.55 | qfq | 9,353,900 | 80,733,108 | -0.47% |
| 2026-03-16 | 8.54 | 8.62 | 8.51 | 8.59 | 8.59 | qfq | 7,672,190 | 65,721,839 | 0.59% |
| 2026-03-13 | 8.60 | 8.66 | 8.52 | 8.54 | 8.54 | qfq | 8,627,833 | 74,132,881 | -1.50% |
| 2026-03-12 | 8.74 | 8.79 | 8.64 | 8.67 | 8.67 | qfq | 6,810,740 | 59,264,796 | -0.91% |
| 2026-03-11 | 8.86 | 8.86 | 8.73 | 8.75 | 8.75 | qfq | 7,993,880 | 70,156,154 | -1.24% |
| 2026-03-10 | 8.78 | 8.92 | 8.77 | 8.86 | 8.86 | qfq | 9,466,440 | 83,682,877 | 1.37% |
| 2026-03-09 | 8.65 | 8.74 | 8.56 | 8.74 | 8.74 | qfq | 10,408,433 | 90,047,864 | -0.46% |
| 2026-03-06 | 8.60 | 8.84 | 8.59 | 8.78 | 8.78 | qfq | 10,669,597 | 93,545,178 | 1.39% |
| 2026-03-05 | 8.55 | 8.75 | 8.50 | 8.66 | 8.66 | qfq | 14,400,124 | 123,971,559 | 2.97% |
| 2026-03-04 | 8.53 | 8.61 | 8.33 | 8.41 | 8.41 | qfq | 14,734,518 | 124,788,893 | -2.32% |
| 2026-03-03 | 8.91 | 8.98 | 8.58 | 8.61 | 8.61 | qfq | 18,589,610 | 162,366,592 | -3.37% |
| 2026-03-02 | 9.08 | 9.12 | 8.85 | 8.91 | 8.91 | qfq | 19,962,000 | 178,545,106 | -3.05% |
| 2026-02-27 | 9.13 | 9.23 | 9.10 | 9.19 | 9.19 | qfq | 9,532,297 | 87,442,518 | 0.66% |
| 2026-02-26 | 9.34 | 9.35 | 9.10 | 9.13 | 9.13 | qfq | 17,069,220 | 156,727,350 | -1.93% |
| 2026-02-25 | 9.35 | 9.39 | 9.28 | 9.31 | 9.31 | qfq | 15,131,541 | 141,235,919 | 0.43% |
| 2026-02-24 | 9.46 | 9.52 | 9.22 | 9.27 | 9.27 | qfq | 15,089,300 | 140,601,815 | -0.75% |
| 2026-02-13 | 9.41 | 9.52 | 9.33 | 9.34 | 9.34 | qfq | 9,378,441 | 88,289,139 | -0.95% |
| 2026-02-12 | 9.51 | 9.56 | 9.41 | 9.43 | 9.43 | qfq | 9,359,411 | 88,613,132 | -1.05% |
| 2026-02-11 | 9.61 | 9.62 | 9.50 | 9.53 | 9.53 | qfq | 7,615,088 | 72,634,481 | -0.83% |
| 2026-02-10 | 9.55 | 9.68 | 9.45 | 9.61 | 9.61 | qfq | 11,756,681 | 112,716,688 | 0.73% |
| 2026-02-09 | 9.40 | 9.60 | 9.37 | 9.54 | 9.54 | qfq | 13,611,929 | 129,029,074 | 2.91% |
| 2026-02-06 | 9.33 | 9.48 | 9.23 | 9.27 | 9.27 | qfq | 11,064,348 | 103,257,598 | -0.96% |
| 2026-02-05 | 9.37 | 9.47 | 9.34 | 9.36 | 9.36 | qfq | 9,829,120 | 92,365,289 | -0.64% |
| 2026-02-04 | 9.40 | 9.44 | 9.31 | 9.42 | 9.42 | qfq | 10,352,200 | 97,038,926 | -0.32% |
| 2026-02-03 | 9.32 | 9.45 | 9.29 | 9.45 | 9.45 | qfq | 12,372,066 | 116,182,293 | 2.16% |
| 2026-02-02 | 9.33 | 9.53 | 9.24 | 9.25 | 9.25 | qfq | 17,357,117 | 162,912,594 | -2.01% |
| 2026-01-30 | 9.60 | 9.69 | 9.43 | 9.44 | 9.44 | qfq | 17,347,383 | 165,146,959 | -2.28% |
| 2026-01-29 | 9.53 | 9.95 | 9.39 | 9.66 | 9.66 | qfq | 27,422,234 | 267,068,931 | 0.73% |
| 2026-01-28 | 9.71 | 9.77 | 9.55 | 9.59 | 9.59 | qfq | 19,320,922 | 185,946,008 | -1.94% |
| 2026-01-27 | 9.92 | 9.99 | 9.61 | 9.78 | 9.78 | qfq | 28,403,644 | 275,792,661 | -1.71% |
| 2026-01-26 | 10.24 | 10.25 | 9.86 | 9.95 | 9.95 | qfq | 31,889,622 | 317,829,767 | -3.02% |
| 2026-01-23 | 9.96 | 10.29 | 9.94 | 10.26 | 10.26 | qfq | 36,392,009 | 369,561,595 | 3.32% |
| 2026-01-22 | 9.95 | 10.01 | 9.83 | 9.93 | 9.93 | qfq | 20,905,720 | 207,160,469 | -0.10% |
| 2026-01-21 | 9.87 | 10.10 | 9.85 | 9.94 | 9.94 | qfq | 23,033,400 | 229,475,462 | 0.00% |
| 2026-01-20 | 10.00 | 10.13 | 9.88 | 9.94 | 9.94 | qfq | 27,022,375 | 269,723,102 | -0.60% |
| 2026-01-19 | 10.14 | 10.31 | 9.96 | 10.00 | 10.00 | qfq | 35,246,899 | 355,905,994 | -2.25% |
| 2026-01-16 | 10.75 | 10.79 | 10.12 | 10.23 | 10.23 | qfq | 47,191,761 | 488,415,750 | -5.37% |
| 2026-01-15 | 11.03 | 11.26 | 10.66 | 10.81 | 10.81 | qfq | 55,844,525 | 608,090,321 | -2.88% |
| 2026-01-14 | 11.14 | 11.76 | 10.98 | 11.13 | 11.13 | qfq | 106,536,815 | 1,215,772,900 | -1.77% |
| 2026-01-13 | 12.50 | 12.54 | 11.29 | 11.33 | 11.33 | qfq | 136,558,631 | 1,611,618,752 | -2.41% |
| 2026-01-12 | 11.61 | 11.61 | 11.09 | 11.61 | 11.61 | qfq | 102,502,429 | 1,173,780,220 | 10.05% |
| 2026-01-09 | 9.59 | 10.55 | 9.57 | 10.55 | 10.55 | qfq | 28,437,720 | 296,946,659 | 10.01% |
| 2026-01-08 | 9.10 | 9.68 | 9.10 | 9.59 | 9.59 | qfq | 33,228,283 | 315,409,875 | 5.27% |
| 2026-01-07 | 9.15 | 9.25 | 9.03 | 9.11 | 9.11 | qfq | 13,884,224 | 126,753,290 | -0.33% |
| 2026-01-06 | 9.21 | 9.23 | 9.08 | 9.14 | 9.14 | qfq | 10,341,646 | 94,539,017 | -0.44% |
| 2026-01-05 | 8.93 | 9.20 | 8.85 | 9.18 | 9.18 | qfq | 14,568,535 | 132,225,173 | 3.38% |
| 2025-12-31 | 8.94 | 9.01 | 8.88 | 8.88 | 8.88 | qfq | 7,991,165 | 71,344,250 | -0.67% |
| 2025-12-30 | 9.02 | 9.06 | 8.93 | 8.94 | 8.94 | qfq | 6,755,902 | 60,708,974 | -0.45% |
| 2025-12-29 | 9.06 | 9.09 | 8.98 | 8.98 | 8.98 | qfq | 8,468,871 | 76,331,188 | -1.32% |
| 2025-12-26 | 9.18 | 9.21 | 9.06 | 9.10 | 9.10 | qfq | 8,747,997 | 79,894,225 | -0.76% |
| 2025-12-25 | 9.18 | 9.20 | 9.12 | 9.17 | 9.17 | qfq | 6,415,300 | 58,721,063 | -0.11% |
| 2025-12-24 | 9.10 | 9.18 | 9.06 | 9.18 | 9.18 | qfq | 6,873,987 | 62,854,449 | 0.55% |
| 2025-12-23 | 9.41 | 9.47 | 9.12 | 9.13 | 9.13 | qfq | 12,297,935 | 113,226,533 | -3.28% |
| 2025-12-22 | 9.27 | 9.54 | 9.21 | 9.44 | 9.44 | qfq | 14,307,625 | 134,657,908 | 1.61% |
| 2025-12-19 | 9.31 | 9.35 | 9.19 | 9.29 | 9.29 | qfq | 10,427,449 | 96,661,720 | -0.21% |
| 2025-12-18 | 9.07 | 9.53 | 9.06 | 9.31 | 9.31 | qfq | 16,136,557 | 150,413,929 | 1.97% |
| 2025-12-17 | 9.00 | 9.23 | 8.99 | 9.13 | 9.13 | qfq | 10,678,960 | 97,309,005 | 1.33% |
| 2025-12-16 | 9.08 | 9.14 | 8.88 | 9.01 | 9.01 | qfq | 10,005,093 | 89,775,886 | -0.77% |
| 2025-12-15 | 9.22 | 9.25 | 9.06 | 9.08 | 9.08 | qfq | 8,166,955 | 74,576,204 | -1.30% |
| 2025-12-12 | 9.31 | 9.35 | 9.17 | 9.20 | 9.20 | qfq | 10,991,680 | 101,575,303 | -1.71% |
| 2025-12-11 | 9.61 | 9.66 | 9.34 | 9.36 | 9.36 | qfq | 11,189,926 | 105,883,753 | -2.90% |
| 2025-12-10 | 9.64 | 9.68 | 9.58 | 9.64 | 9.64 | qfq | 6,376,981 | 61,310,304 | -0.41% |
| 2025-12-09 | 9.70 | 9.76 | 9.64 | 9.68 | 9.68 | qfq | 7,220,360 | 69,990,490 | -0.82% |
| 2025-12-08 | 9.78 | 9.93 | 9.76 | 9.76 | 9.76 | qfq | 9,017,326 | 88,722,980 | -0.10% |
| 2025-12-05 | 9.70 | 9.78 | 9.62 | 9.77 | 9.77 | qfq | 7,691,645 | 74,647,850 | 0.62% |
| 2025-12-04 | 9.73 | 9.77 | 9.67 | 9.71 | 9.71 | qfq | 9,475,300 | 91,913,448 | -0.72% |
| 2025-12-03 | 9.95 | 9.96 | 9.71 | 9.78 | 9.78 | qfq | 14,488,731 | 141,765,892 | -1.81% |
| 2025-12-02 | 9.97 | 10.19 | 9.86 | 9.96 | 9.96 | qfq | 12,890,782 | 128,646,981 | -0.10% |
| 2025-12-01 | 10.05 | 10.05 | 9.90 | 9.97 | 9.97 | qfq | 8,238,911 | 81,984,546 | -0.20% |
| 2025-11-28 | 9.96 | 10.05 | 9.90 | 9.99 | 9.99 | qfq | 8,614,026 | 85,928,900 | 0.71% |
| 2025-11-27 | 10.00 | 10.01 | 9.87 | 9.92 | 9.92 | qfq | 10,473,760 | 103,846,744 | -0.90% |
| 2025-11-26 | 10.15 | 10.23 | 9.96 | 10.01 | 10.01 | qfq | 13,441,960 | 135,384,690 | -1.38% |
| 2025-11-25 | 10.04 | 10.28 | 10.02 | 10.15 | 10.15 | qfq | 18,188,913 | 185,297,492 | 1.20% |
| 2025-11-24 | 9.72 | 10.05 | 9.70 | 10.03 | 10.03 | qfq | 16,428,574 | 163,244,479 | 3.62% |
| 2025-11-21 | 9.86 | 10.04 | 9.68 | 9.68 | 9.68 | qfq | 14,996,304 | 147,599,464 | -2.52% |
| 2025-11-20 | 9.92 | 9.96 | 9.79 | 9.93 | 9.93 | qfq | 9,225,600 | 91,172,603 | 0.20% |
| 2025-11-19 | 10.12 | 10.15 | 9.87 | 9.91 | 9.91 | qfq | 12,534,510 | 124,880,005 | -2.27% |
| 2025-11-18 | 10.00 | 10.21 | 9.98 | 10.14 | 10.14 | qfq | 16,156,948 | 163,836,460 | 0.90% |
| 2025-11-17 | 9.97 | 10.09 | 9.89 | 10.05 | 10.05 | qfq | 10,388,229 | 103,920,062 | 0.60% |
| 2025-11-14 | 9.88 | 10.23 | 9.83 | 9.99 | 9.99 | qfq | 12,353,715 | 124,173,410 | 0.71% |
| 2025-11-13 | 9.91 | 9.96 | 9.85 | 9.92 | 9.92 | qfq | 8,251,468 | 81,832,300 | -0.20% |
| 2025-11-12 | 10.00 | 10.00 | 9.90 | 9.94 | 9.94 | qfq | 7,549,951 | 75,092,337 | -0.50% |
| 2025-11-11 | 10.03 | 10.07 | 9.98 | 9.99 | 9.99 | qfq | 8,041,611 | 80,498,818 | -0.40% |
| 2025-11-10 | 10.00 | 10.06 | 9.97 | 10.03 | 10.03 | qfq | 7,257,642 | 72,724,625 | 0.10% |
| 2025-11-07 | 10.04 | 10.07 | 9.98 | 10.02 | 10.02 | qfq | 7,296,477 | 73,123,395 | -0.50% |
| 2025-11-06 | 10.25 | 10.26 | 10.04 | 10.07 | 10.07 | qfq | 12,945,483 | 130,543,962 | -1.85% |
| 2025-11-05 | 10.07 | 10.40 | 10.05 | 10.26 | 10.26 | qfq | 18,801,982 | 192,548,058 | 1.38% |
| 2025-11-04 | 10.04 | 10.13 | 10.00 | 10.12 | 10.12 | qfq | 12,425,568 | 125,166,562 | 0.40% |
| 2025-11-03 | 10.00 | 10.10 | 9.91 | 10.08 | 10.08 | qfq | 12,935,695 | 129,826,051 | 1.41% |
| 2025-10-31 | 9.62 | 10.04 | 9.61 | 9.94 | 9.94 | qfq | 15,336,421 | 151,404,611 | 2.79% |
| 2025-10-30 | 9.84 | 9.84 | 9.66 | 9.67 | 9.67 | qfq | 14,350,317 | 139,406,165 | -2.03% |
| 2025-10-29 | 9.88 | 9.93 | 9.78 | 9.87 | 9.87 | qfq | 9,877,562 | 96,970,852 | -0.30% |
| 2025-10-28 | 9.88 | 9.97 | 9.83 | 9.90 | 9.90 | qfq | 9,206,561 | 91,232,203 | 0.41% |
| 2025-10-27 | 9.85 | 9.92 | 9.84 | 9.86 | 9.86 | qfq | 7,575,740 | 74,795,682 | 0.20% |
| 2025-10-24 | 9.84 | 9.92 | 9.81 | 9.84 | 9.84 | qfq | 7,092,856 | 69,905,841 | 0.00% |
| 2025-10-23 | 9.90 | 9.90 | 9.73 | 9.84 | 9.84 | qfq | 9,735,300 | 95,380,653 | -0.61% |
| 2025-10-22 | 9.88 | 9.98 | 9.84 | 9.90 | 9.90 | qfq | 6,994,484 | 69,350,760 | 0.00% |
| 2025-10-21 | 9.85 | 9.93 | 9.82 | 9.90 | 9.90 | qfq | 6,219,665 | 61,566,990 | 0.41% |
| 2025-10-20 | 9.90 | 9.95 | 9.83 | 9.86 | 9.86 | qfq | 5,696,900 | 56,223,709 | 0.41% |
| 2025-10-17 | 10.00 | 10.02 | 9.81 | 9.82 | 9.82 | qfq | 10,568,212 | 104,478,239 | -1.70% |
| 2025-10-16 | 10.06 | 10.09 | 9.96 | 9.99 | 9.99 | qfq | 9,336,310 | 93,397,635 | -0.99% |
| 2025-10-15 | 9.92 | 10.33 | 9.88 | 10.09 | 10.09 | qfq | 15,710,326 | 158,684,437 | 1.61% |
| 2025-10-14 | 10.00 | 10.07 | 9.92 | 9.93 | 9.93 | qfq | 10,408,900 | 103,897,108 | -0.80% |
| 2025-10-13 | 9.90 | 10.06 | 9.80 | 10.01 | 10.01 | qfq | 12,148,460 | 120,906,809 | -0.89% |
| 2025-10-10 | 10.24 | 10.25 | 10.08 | 10.10 | 10.10 | qfq | 14,064,200 | 142,452,954 | -1.46% |
| 2025-10-09 | 10.31 | 10.36 | 10.16 | 10.25 | 10.25 | qfq | 13,754,577 | 140,889,978 | 0.00% |
| 2025-09-30 | 10.22 | 10.28 | 10.15 | 10.25 | 10.25 | qfq | 12,022,211 | 122,861,282 | 0.89% |
| 2025-09-29 | 10.20 | 10.22 | 10.02 | 10.16 | 10.16 | qfq | 10,248,282 | 103,708,100 | -0.39% |
| 2025-09-26 | 10.18 | 10.31 | 10.08 | 10.20 | 10.20 | qfq | 10,558,932 | 107,394,505 | 0.20% |
| 2025-09-25 | 10.42 | 10.43 | 10.17 | 10.18 | 10.18 | qfq | 14,906,088 | 153,246,171 | -2.30% |
| 2025-09-24 | 10.38 | 10.46 | 10.24 | 10.42 | 10.42 | qfq | 12,512,800 | 129,762,008 | 0.48% |
| 2025-09-23 | 10.45 | 10.53 | 10.15 | 10.37 | 10.37 | qfq | 18,372,360 | 189,288,879 | -1.61% |
| 2025-09-22 | 10.73 | 10.91 | 10.42 | 10.54 | 10.54 | qfq | 20,561,091 | 217,696,602 | -1.31% |
| 2025-09-19 | 10.57 | 10.82 | 10.35 | 10.68 | 10.68 | qfq | 28,051,477 | 296,651,156 | 1.04% |
| 2025-09-18 | 10.21 | 11.15 | 10.14 | 10.57 | 10.57 | qfq | 56,869,968 | 610,097,802 | 3.12% |
| 2025-09-17 | 10.05 | 10.31 | 10.02 | 10.25 | 10.25 | qfq | 16,405,700 | 166,492,426 | 1.69% |
| 2025-09-16 | 10.03 | 10.08 | 9.99 | 10.08 | 10.08 | qfq | 9,597,144 | 96,253,632 | 0.40% |
| 2025-09-15 | 10.13 | 10.13 | 9.99 | 10.04 | 10.04 | qfq | 13,894,178 | 139,282,485 | -0.89% |
| 2025-09-12 | 10.17 | 10.43 | 10.11 | 10.13 | 10.13 | qfq | 14,790,310 | 150,669,691 | -0.49% |
| 2025-09-11 | 10.11 | 10.19 | 9.96 | 10.18 | 10.18 | qfq | 13,221,999 | 133,399,727 | 0.69% |
| 2025-09-10 | 10.05 | 10.15 | 10.02 | 10.11 | 10.11 | qfq | 10,718,273 | 108,028,057 | 0.90% |
| 2025-09-09 | 10.15 | 10.16 | 9.97 | 10.02 | 10.02 | qfq | 13,046,581 | 130,988,377 | -1.28% |
| 2025-09-08 | 10.22 | 10.24 | 10.07 | 10.15 | 10.15 | qfq | 13,684,863 | 138,824,902 | -0.49% |
| 2025-09-05 | 10.12 | 10.31 | 9.96 | 10.20 | 10.20 | qfq | 15,210,086 | 154,063,598 | 0.79% |
| 2025-09-04 | 10.23 | 10.34 | 9.95 | 10.12 | 10.12 | qfq | 18,201,719 | 185,130,537 | -0.20% |
| 2025-09-03 | 10.38 | 10.42 | 10.09 | 10.14 | 10.14 | qfq | 16,166,018 | 165,250,016 | -2.12% |
| 2025-09-02 | 10.65 | 10.69 | 10.28 | 10.36 | 10.36 | qfq | 23,478,634 | 244,532,080 | -3.09% |
| 2025-09-01 | 10.63 | 10.84 | 10.55 | 10.69 | 10.69 | qfq | 20,844,774 | 222,467,599 | 0.85% |
| 2025-08-29 | 10.78 | 10.88 | 10.59 | 10.60 | 10.60 | qfq | 21,724,546 | 231,715,478 | -2.30% |
| 2025-08-28 | 10.95 | 10.96 | 10.43 | 10.85 | 10.85 | qfq | 35,151,173 | 376,498,291 | -0.82% |
| 2025-08-27 | 11.36 | 11.61 | 10.91 | 10.94 | 10.94 | qfq | 27,612,088 | 310,958,290 | -2.93% |
| 2025-08-26 | 11.17 | 11.38 | 11.10 | 11.27 | 11.27 | qfq | 24,531,684 | 276,048,440 | 0.81% |
| 2025-08-25 | 11.17 | 11.25 | 11.05 | 11.18 | 11.18 | qfq | 23,794,090 | 265,373,572 | 0.36% |
| 2025-08-22 | 10.92 | 11.15 | 10.91 | 11.14 | 11.14 | qfq | 22,342,240 | 246,257,987 | 1.83% |
| 2025-08-21 | 11.10 | 11.17 | 10.88 | 10.94 | 10.94 | qfq | 16,490,470 | 181,439,797 | -1.17% |
| 2025-08-20 | 11.08 | 11.11 | 10.86 | 11.07 | 11.07 | qfq | 21,447,400 | 235,271,876 | -0.54% |
| 2025-08-19 | 11.04 | 11.28 | 11.00 | 11.13 | 11.13 | qfq | 29,455,873 | 327,875,942 | 0.72% |
| 2025-08-18 | 10.86 | 11.22 | 10.80 | 11.05 | 11.05 | qfq | 33,481,003 | 369,175,408 | 1.47% |
| 2025-08-15 | 10.50 | 11.05 | 10.49 | 10.89 | 10.89 | qfq | 35,156,846 | 381,463,612 | 4.01% |
| 2025-08-14 | 10.70 | 10.73 | 10.45 | 10.47 | 10.47 | qfq | 20,180,900 | 212,898,249 | -2.15% |
| 2025-08-13 | 10.70 | 10.78 | 10.61 | 10.70 | 10.70 | qfq | 15,802,334 | 168,957,766 | 0.09% |
| 2025-08-12 | 10.77 | 10.77 | 10.60 | 10.69 | 10.69 | qfq | 13,597,046 | 145,188,024 | -0.56% |
| 2025-08-11 | 10.57 | 10.79 | 10.53 | 10.75 | 10.75 | qfq | 15,320,015 | 164,369,794 | 1.42% |
| 2025-08-08 | 11.01 | 11.03 | 10.60 | 10.60 | 10.60 | qfq | 30,247,764 | 323,672,922 | -3.64% |
| 2025-08-07 | 10.89 | 11.28 | 10.88 | 11.00 | 11.00 | qfq | 33,868,900 | 376,192,040 | 0.64% |
| 2025-08-06 | 10.90 | 11.05 | 10.88 | 10.93 | 10.93 | qfq | 16,029,487 | 175,492,512 | -0.18% |
| 2025-08-05 | 10.85 | 11.05 | 10.81 | 10.95 | 10.95 | qfq | 22,964,300 | 250,832,487 | 0.64% |
| 2025-08-04 | 10.80 | 11.02 | 10.62 | 10.88 | 10.88 | qfq | 20,781,448 | 223,831,961 | -0.09% |
| 2025-08-01 | 10.69 | 11.04 | 10.66 | 10.89 | 10.89 | qfq | 25,026,700 | 271,323,539 | 2.25% |
| 2025-07-31 | 10.70 | 10.87 | 10.61 | 10.65 | 10.65 | qfq | 15,676,648 | 168,620,565 | -0.65% |
| 2025-07-30 | 10.86 | 10.90 | 10.63 | 10.72 | 10.72 | qfq | 18,118,800 | 195,061,581 | -1.20% |
| 2025-07-29 | 10.83 | 10.88 | 10.69 | 10.85 | 10.85 | qfq | 13,668,000 | 147,394,113 | 0.09% |
| 2025-07-28 | 11.11 | 11.13 | 10.81 | 10.84 | 10.84 | qfq | 18,703,001 | 203,390,530 | -1.81% |
| 2025-07-25 | 11.18 | 11.23 | 11.01 | 11.04 | 11.04 | qfq | 21,427,602 | 237,730,294 | -1.34% |
| 2025-07-24 | 10.95 | 11.19 | 10.93 | 11.19 | 11.19 | qfq | 26,155,363 | 290,503,531 | 2.38% |
| 2025-07-23 | 11.00 | 11.26 | 10.91 | 10.93 | 10.93 | qfq | 28,156,309 | 311,894,487 | -0.36% |
| 2025-07-22 | 10.81 | 11.15 | 10.71 | 10.97 | 10.97 | qfq | 30,399,600 | 331,864,547 | 1.01% |
| 2025-07-21 | 10.88 | 10.92 | 10.80 | 10.86 | 10.86 | qfq | 14,416,401 | 156,340,666 | -0.46% |
| 2025-07-18 | 10.85 | 11.15 | 10.81 | 10.91 | 10.91 | qfq | 16,486,200 | 179,925,139 | 0.46% |
| 2025-07-17 | 10.73 | 10.89 | 10.71 | 10.86 | 10.86 | qfq | 18,998,949 | 205,511,186 | 0.56% |
| 2025-07-16 | 10.60 | 11.10 | 10.60 | 10.80 | 10.80 | qfq | 27,828,600 | 303,393,439 | 1.03% |
| 2025-07-15 | 10.63 | 10.75 | 10.38 | 10.69 | 10.69 | qfq | 33,711,400 | 355,501,262 | -2.20% |
| 2025-07-14 | 11.10 | 11.25 | 10.78 | 10.93 | 10.93 | qfq | 40,003,301 | 438,736,655 | 1.96% |
| 2025-07-11 | 10.38 | 10.77 | 10.35 | 10.72 | 10.72 | qfq | 26,030,378 | 276,042,355 | 3.28% |
| 2025-07-10 | 10.40 | 10.47 | 10.29 | 10.38 | 10.38 | qfq | 9,749,237 | 101,171,337 | 0.00% |
| 2025-07-09 | 10.46 | 10.49 | 10.37 | 10.38 | 10.38 | qfq | 10,982,564 | 114,441,478 | -0.57% |
| 2025-07-08 | 10.32 | 10.49 | 10.29 | 10.44 | 10.44 | qfq | 13,594,500 | 141,788,670 | 1.16% |
| 2025-07-07 | 10.38 | 10.43 | 10.30 | 10.32 | 10.32 | qfq | 10,545,200 | 109,214,457 | -0.77% |
| 2025-07-04 | 10.44 | 10.61 | 10.38 | 10.40 | 10.40 | qfq | 15,255,900 | 159,829,683 | -0.67% |
| 2025-07-03 | 10.41 | 10.58 | 10.40 | 10.47 | 10.47 | qfq | 10,647,000 | 111,562,606 | 0.67% |
| 2025-07-02 | 10.58 | 10.63 | 10.36 | 10.40 | 10.40 | qfq | 15,151,659 | 158,257,111 | -2.16% |
| 2025-07-01 | 10.61 | 10.87 | 10.57 | 10.63 | 10.63 | qfq | 21,942,200 | 234,770,844 | 0.57% |
| 2025-06-30 | 10.75 | 10.78 | 10.35 | 10.57 | 10.57 | qfq | 30,136,016 | 317,416,866 | -1.67% |
| 2025-06-27 | 10.71 | 11.15 | 10.55 | 10.75 | 10.75 | qfq | 41,936,556 | 455,696,204 | 0.56% |
| 2025-06-26 | 10.31 | 11.05 | 10.28 | 10.69 | 10.69 | qfq | 49,656,689 | 533,916,382 | 3.69% |
| 2025-06-25 | 10.25 | 10.33 | 10.13 | 10.31 | 10.31 | qfq | 15,599,795 | 159,769,578 | 1.18% |
| 2025-06-24 | 9.99 | 10.22 | 9.97 | 10.19 | 10.19 | qfq | 13,370,609 | 135,509,131 | 2.41% |
| 2025-06-23 | 9.74 | 10.03 | 9.68 | 9.95 | 9.95 | qfq | 9,196,395 | 90,995,041 | 1.22% |
| 2025-06-20 | 9.88 | 9.93 | 9.80 | 9.83 | 9.83 | qfq | 7,046,500 | 69,411,856 | -0.20% |
| 2025-06-19 | 10.04 | 10.07 | 9.82 | 9.85 | 9.85 | qfq | 12,002,008 | 119,116,979 | -1.89% |
| 2025-06-18 | 10.06 | 10.10 | 9.97 | 10.04 | 10.04 | qfq | 10,181,431 | 102,068,298 | -0.69% |
| 2025-06-17 | 10.08 | 10.22 | 10.03 | 10.11 | 10.11 | qfq | 10,195,389 | 103,275,287 | 0.40% |
| 2025-06-16 | 10.03 | 10.11 | 10.01 | 10.07 | 10.07 | qfq | 8,295,001 | 83,502,172 | 0.10% |
| 2025-06-13 | 10.18 | 10.21 | 10.05 | 10.06 | 10.06 | qfq | 14,012,063 | 141,584,754 | -1.76% |
| 2025-06-12 | 10.16 | 10.30 | 10.11 | 10.24 | 10.24 | qfq | 11,398,600 | 116,321,609 | 0.39% |
| 2025-06-11 | 10.27 | 10.33 | 10.16 | 10.20 | 10.20 | qfq | 16,621,217 | 170,260,188 | -0.68% |
| 2025-06-10 | 10.47 | 10.58 | 10.16 | 10.27 | 10.27 | qfq | 22,455,797 | 232,989,328 | -0.39% |
| 2025-06-09 | 10.18 | 10.42 | 10.12 | 10.31 | 10.31 | qfq | 18,901,663 | 194,661,279 | 0.00% |
| 2025-06-06 | 10.49 | 10.60 | 10.25 | 10.31 | 10.31 | qfq | 19,265,997 | 199,604,638 | -0.58% |
| 2025-06-05 | 10.60 | 10.69 | 10.29 | 10.37 | 10.37 | qfq | 37,225,321 | 387,477,621 | 2.57% |
| 2025-06-04 | 10.18 | 10.20 | 10.07 | 10.11 | 10.11 | qfq | 10,888,406 | 110,292,727 | -0.30% |
| 2025-06-03 | 10.12 | 10.25 | 10.06 | 10.14 | 10.14 | qfq | 8,602,441 | 87,264,820 | 0.00% |
| 2025-05-30 | 10.35 | 10.36 | 10.09 | 10.14 | 10.14 | qfq | 11,970,500 | 121,821,972 | -2.22% |
| 2025-05-29 | 10.12 | 10.37 | 10.12 | 10.37 | 10.37 | qfq | 15,830,953 | 162,848,568 | 2.47% |
| 2025-05-28 | 10.20 | 10.26 | 10.08 | 10.12 | 10.12 | qfq | 8,783,800 | 89,032,023 | -0.88% |
| 2025-05-27 | 10.21 | 10.23 | 10.11 | 10.21 | 10.21 | qfq | 7,495,300 | 76,188,686 | -0.10% |
| 2025-05-26 | 10.11 | 10.28 | 10.09 | 10.22 | 10.22 | qfq | 11,572,948 | 117,905,801 | 0.10% |
| 2025-05-23 | 10.19 | 10.70 | 10.07 | 10.21 | 10.21 | qfq | 26,639,922 | 275,726,627 | 0.59% |
| 2025-05-22 | 10.36 | 10.40 | 10.14 | 10.15 | 10.15 | qfq | 12,696,701 | 129,981,903 | -2.50% |
| 2025-05-21 | 10.49 | 10.49 | 10.32 | 10.41 | 10.41 | qfq | 9,506,201 | 98,741,762 | -0.76% |
| 2025-05-20 | 10.48 | 10.59 | 10.38 | 10.49 | 10.49 | qfq | 12,764,100 | 134,090,178 | 0.00% |
| 2025-05-19 | 10.35 | 10.49 | 10.25 | 10.49 | 10.49 | qfq | 10,832,276 | 112,475,254 | 1.65% |
| 2025-05-16 | 10.37 | 10.42 | 10.28 | 10.32 | 10.32 | qfq | 9,741,556 | 100,879,397 | -0.39% |
| 2025-05-15 | 10.60 | 10.64 | 10.30 | 10.36 | 10.36 | qfq | 14,084,301 | 146,841,817 | -2.63% |
| 2025-05-14 | 10.71 | 10.86 | 10.50 | 10.64 | 10.64 | qfq | 14,151,600 | 150,337,777 | -0.28% |
| 2025-05-13 | 10.68 | 10.74 | 10.58 | 10.67 | 10.67 | qfq | 13,402,301 | 142,986,629 | 0.95% |
| 2025-05-12 | 10.71 | 10.76 | 10.51 | 10.57 | 10.57 | qfq | 11,870,223 | 125,780,285 | 0.00% |
| 2025-05-09 | 10.78 | 10.86 | 10.55 | 10.57 | 10.57 | qfq | 11,034,423 | 117,241,585 | -2.40% |
| 2025-05-08 | 10.70 | 10.87 | 10.67 | 10.83 | 10.83 | qfq | 14,528,642 | 156,617,606 | 0.93% |
| 2025-05-07 | 10.99 | 11.10 | 10.62 | 10.73 | 10.73 | qfq | 23,153,252 | 251,313,537 | -1.01% |
| 2025-05-06 | 10.62 | 10.92 | 10.60 | 10.84 | 10.84 | qfq | 22,384,469 | 241,552,006 | 3.34% |
| 2025-04-30 | 10.28 | 10.62 | 10.22 | 10.49 | 10.49 | qfq | 17,150,220 | 179,598,166 | 2.24% |
| 2025-04-29 | 10.04 | 10.29 | 9.96 | 10.26 | 10.26 | qfq | 14,395,550 | 146,732,957 | 1.48% |
| 2025-04-28 | 10.38 | 10.38 | 9.94 | 10.11 | 10.11 | qfq | 19,817,019 | 200,165,582 | -2.88% |
| 2025-04-25 | 10.58 | 10.78 | 10.40 | 10.41 | 10.41 | qfq | 18,603,937 | 196,052,492 | -0.38% |
| 2025-04-24 | 10.55 | 10.68 | 10.37 | 10.45 | 10.45 | qfq | 18,396,650 | 193,524,537 | -0.29% |
| 2025-04-23 | 10.45 | 10.65 | 10.44 | 10.48 | 10.48 | qfq | 15,754,282 | 165,971,324 | 0.77% |
| 2025-04-22 | 10.55 | 10.64 | 10.39 | 10.40 | 10.40 | qfq | 11,877,296 | 124,208,281 | -1.42% |
| 2025-04-21 | 10.38 | 10.65 | 10.31 | 10.55 | 10.55 | qfq | 14,466,900 | 151,244,624 | 1.15% |
| 2025-04-18 | 10.46 | 10.58 | 10.37 | 10.43 | 10.43 | qfq | 9,549,100 | 99,538,768 | -0.57% |
| 2025-04-17 | 10.34 | 10.62 | 10.32 | 10.49 | 10.49 | qfq | 14,669,000 | 154,420,123 | 0.67% |
| 2025-04-16 | 10.47 | 10.68 | 10.28 | 10.42 | 10.42 | qfq | 19,099,526 | 198,902,071 | -0.76% |
| 2025-04-15 | 10.55 | 10.62 | 10.42 | 10.50 | 10.50 | qfq | 13,112,400 | 137,721,192 | -0.66% |
| 2025-04-14 | 10.53 | 10.76 | 10.49 | 10.57 | 10.57 | qfq | 22,166,520 | 234,639,489 | 1.73% |
| 2025-04-11 | 10.29 | 10.62 | 10.21 | 10.39 | 10.39 | qfq | 23,274,116 | 243,692,562 | 0.10% |
| 2025-04-10 | 10.57 | 10.79 | 10.36 | 10.38 | 10.38 | qfq | 34,351,305 | 361,951,850 | 0.29% |
| 2025-04-09 | 10.37 | 10.49 | 9.48 | 10.35 | 10.35 | qfq | 39,042,487 | 394,078,162 | -1.33% |
| 2025-04-08 | 10.44 | 10.83 | 10.10 | 10.49 | 10.49 | qfq | 43,319,755 | 450,906,573 | 0.48% |
| 2025-04-07 | 10.87 | 11.14 | 10.44 | 10.44 | 10.44 | qfq | 34,979,400 | 370,241,539 | -10.00% |
| 2025-04-03 | 11.80 | 12.30 | 11.50 | 11.60 | 11.60 | qfq | 49,615,550 | 593,114,868 | -2.85% |
| 2025-04-02 | 11.04 | 12.22 | 11.01 | 11.94 | 11.94 | qfq | 69,372,124 | 822,041,889 | 7.47% |
| 2025-04-01 | 10.86 | 11.29 | 10.86 | 11.11 | 11.11 | qfq | 22,428,235 | 249,406,953 | 2.40% |
| 2025-03-31 | 10.81 | 10.98 | 10.55 | 10.85 | 10.85 | qfq | 17,890,734 | 191,897,127 | -1.18% |
| 2025-03-28 | 10.99 | 11.38 | 10.95 | 10.98 | 10.98 | qfq | 22,316,314 | 249,103,085 | 0.18% |
| 2025-03-27 | 10.69 | 11.43 | 10.62 | 10.96 | 10.96 | qfq | 32,165,026 | 357,210,735 | 2.62% |
| 2025-03-26 | 10.63 | 10.82 | 10.60 | 10.68 | 10.68 | qfq | 15,109,835 | 161,982,005 | -0.09% |
| 2025-03-25 | 11.16 | 11.16 | 10.45 | 10.69 | 10.69 | qfq | 31,091,815 | 333,332,128 | -3.87% |
| 2025-03-24 | 12.12 | 12.17 | 10.91 | 11.12 | 11.12 | qfq | 57,861,176 | 655,004,638 | -8.25% |
| 2025-03-21 | 12.70 | 12.76 | 12.01 | 12.12 | 12.12 | qfq | 43,236,434 | 531,481,602 | -5.46% |
| 2025-03-20 | 12.70 | 13.18 | 12.52 | 12.82 | 12.82 | qfq | 47,080,943 | 608,629,240 | 1.42% |
| 2025-03-19 | 12.62 | 12.85 | 12.42 | 12.64 | 12.64 | qfq | 34,066,801 | 429,715,437 | -1.10% |
| 2025-03-18 | 12.67 | 13.18 | 12.66 | 12.78 | 12.78 | qfq | 50,241,565 | 647,616,144 | 1.27% |
| 2025-03-17 | 12.93 | 13.11 | 12.60 | 12.62 | 12.62 | qfq | 48,561,740 | 619,383,026 | -3.00% |
| 2025-03-14 | 12.51 | 13.20 | 12.03 | 13.01 | 13.01 | qfq | 78,540,818 | 992,145,917 | 1.88% |
| 2025-03-13 | 12.56 | 13.10 | 12.27 | 12.77 | 12.77 | qfq | 116,793,731 | 1,486,124,804 | 1.75% |
| 2025-03-12 | 11.42 | 12.55 | 11.31 | 12.55 | 12.55 | qfq | 74,084,499 | 897,424,696 | 9.99% |
| 2025-03-11 | 11.49 | 11.71 | 11.27 | 11.41 | 11.41 | qfq | 41,659,808 | 476,067,276 | -3.88% |
| 2025-03-10 | 11.99 | 12.30 | 11.47 | 11.87 | 11.87 | qfq | 53,041,643 | 627,344,360 | 2.24% |
| 2025-03-07 | 11.88 | 11.95 | 11.54 | 11.61 | 11.61 | qfq | 23,211,298 | 272,067,273 | -3.01% |
| 2025-03-06 | 11.85 | 12.03 | 11.72 | 11.97 | 11.97 | qfq | 23,939,887 | 285,237,875 | 1.87% |
| 2025-03-05 | 11.88 | 11.95 | 11.59 | 11.75 | 11.75 | qfq | 18,412,400 | 216,137,472 | -1.18% |
| 2025-03-04 | 11.50 | 12.14 | 11.45 | 11.89 | 11.89 | qfq | 30,873,443 | 368,052,401 | 2.59% |
| 2025-03-03 | 11.31 | 11.93 | 11.09 | 11.59 | 11.59 | qfq | 32,229,480 | 374,725,071 | 2.66% |
| 2025-02-28 | 11.78 | 11.92 | 11.25 | 11.29 | 11.29 | qfq | 27,062,770 | 312,550,352 | -4.48% |
| 2025-02-27 | 12.03 | 12.15 | 11.60 | 11.82 | 11.82 | qfq | 26,792,776 | 316,649,548 | -1.50% |
| 2025-02-26 | 12.23 | 12.27 | 11.89 | 12.00 | 12.00 | qfq | 30,339,724 | 364,096,480 | -2.28% |
| 2025-02-25 | 11.97 | 12.56 | 11.86 | 12.28 | 12.28 | qfq | 41,398,100 | 506,316,075 | 0.99% |
| 2025-02-24 | 12.46 | 12.50 | 12.07 | 12.16 | 12.16 | qfq | 37,886,471 | 463,909,149 | -2.72% |
| 2025-02-21 | 12.37 | 12.61 | 12.12 | 12.50 | 12.50 | qfq | 40,911,378 | 507,039,624 | 1.05% |
| 2025-02-20 | 12.19 | 12.88 | 12.19 | 12.37 | 12.37 | qfq | 65,665,040 | 823,082,584 | 3.00% |
| 2025-02-19 | 11.80 | 12.21 | 11.75 | 12.01 | 12.01 | qfq | 40,518,315 | 486,231,195 | 1.44% |
| 2025-02-18 | 12.40 | 12.62 | 11.80 | 11.84 | 11.84 | qfq | 72,064,200 | 881,055,368 | -7.36% |
| 2025-02-17 | 13.00 | 13.77 | 12.66 | 12.78 | 12.78 | qfq | 126,323,788 | 1,669,252,330 | 2.08% |
| 2025-02-14 | 12.18 | 12.52 | 11.80 | 12.52 | 12.52 | qfq | 77,823,318 | 957,058,945 | 10.02% |
| 2025-02-13 | 11.74 | 11.80 | 11.37 | 11.38 | 11.38 | qfq | 31,162,218 | 357,689,933 | -2.98% |
| 2025-02-12 | 11.33 | 11.98 | 11.28 | 11.73 | 11.73 | qfq | 44,592,578 | 520,104,485 | 2.89% |
| 2025-02-11 | 11.84 | 11.88 | 11.29 | 11.40 | 11.40 | qfq | 50,722,000 | 580,364,974 | -4.84% |
| 2025-02-10 | 11.75 | 12.20 | 11.51 | 11.98 | 11.98 | qfq | 73,895,884 | 876,312,999 | 4.17% |
| 2025-02-07 | 10.83 | 11.91 | 10.75 | 11.50 | 11.50 | qfq | 80,928,036 | 924,383,483 | 6.19% |
| 2025-02-06 | 10.85 | 10.97 | 10.45 | 10.83 | 10.83 | qfq | 50,806,106 | 544,224,218 | 1.69% |
| 2025-02-05 | 9.90 | 10.65 | 9.83 | 10.65 | 10.65 | qfq | 42,122,145 | 435,760,375 | 10.02% |
| 2025-01-27 | 9.86 | 9.95 | 9.63 | 9.68 | 9.68 | qfq | 12,940,010 | 126,219,616 | -0.82% |
| 2025-01-24 | 9.66 | 9.88 | 9.60 | 9.76 | 9.76 | qfq | 21,562,841 | 210,384,801 | 1.04% |
| 2025-01-23 | 9.97 | 10.23 | 9.66 | 9.66 | 9.66 | qfq | 21,182,562 | 210,191,875 | -1.93% |
| 2025-01-22 | 9.94 | 10.00 | 9.80 | 9.85 | 9.85 | qfq | 13,087,510 | 129,317,426 | -1.50% |
| 2025-01-21 | 10.16 | 10.30 | 9.96 | 10.00 | 10.00 | qfq | 15,799,200 | 158,859,476 | -2.25% |
| 2025-01-20 | 10.25 | 10.43 | 10.19 | 10.23 | 10.23 | qfq | 16,162,077 | 166,065,114 | -0.39% |
| 2025-01-17 | 10.15 | 10.49 | 10.06 | 10.27 | 10.27 | qfq | 18,689,741 | 191,899,451 | 0.49% |
| 2025-01-16 | 10.35 | 10.58 | 10.16 | 10.22 | 10.22 | qfq | 16,052,501 | 165,908,350 | -0.68% |
| 2025-01-15 | 10.50 | 10.53 | 10.13 | 10.29 | 10.29 | qfq | 17,336,100 | 178,030,734 | -1.91% |
| 2025-01-14 | 10.02 | 10.50 | 9.98 | 10.49 | 10.49 | qfq | 26,349,500 | 271,325,000 | 5.22% |
| 2025-01-13 | 9.96 | 10.09 | 9.74 | 9.97 | 9.97 | qfq | 15,394,478 | 152,809,664 | -1.48% |
| 2025-01-10 | 10.15 | 10.34 | 9.97 | 10.12 | 10.12 | qfq | 18,789,482 | 190,406,273 | -0.39% |
| 2025-01-09 | 9.96 | 10.21 | 9.92 | 10.16 | 10.16 | qfq | 15,941,300 | 161,424,791 | 1.20% |
| 2025-01-08 | 10.15 | 10.30 | 9.73 | 10.04 | 10.04 | qfq | 18,932,424 | 189,758,855 | -0.50% |
| 2025-01-07 | 10.00 | 10.12 | 9.86 | 10.09 | 10.09 | qfq | 13,684,200 | 136,757,794 | 1.31% |
| 2025-01-06 | 10.06 | 10.15 | 9.81 | 9.96 | 9.96 | qfq | 18,736,645 | 187,090,000 | -0.99% |
| 2025-01-03 | 10.50 | 10.55 | 10.00 | 10.06 | 10.06 | qfq | 22,884,701 | 234,736,426 | -4.19% |
| 2025-01-02 | 10.95 | 11.03 | 10.38 | 10.50 | 10.50 | qfq | 24,930,064 | 266,642,254 | -4.37% |
| 2024-12-31 | 11.40 | 11.60 | 10.98 | 10.98 | 10.98 | qfq | 19,981,094 | 222,507,318 | -3.17% |
| 2024-12-30 | 11.31 | 11.45 | 11.03 | 11.34 | 11.34 | qfq | 14,747,691 | 166,724,501 | -0.26% |
| 2024-12-27 | 11.40 | 11.63 | 11.27 | 11.37 | 11.37 | qfq | 17,980,374 | 205,980,418 | 0.26% |
| 2024-12-26 | 11.46 | 11.54 | 11.30 | 11.34 | 11.34 | qfq | 18,462,991 | 210,830,714 | -0.96% |
| 2024-12-25 | 11.91 | 12.00 | 11.20 | 11.45 | 11.45 | qfq | 26,266,803 | 300,589,216 | -3.54% |
| 2024-12-24 | 11.84 | 11.97 | 11.65 | 11.87 | 11.87 | qfq | 14,508,076 | 171,367,773 | 0.17% |
| 2024-12-23 | 12.51 | 12.55 | 11.80 | 11.85 | 11.85 | qfq | 29,347,291 | 352,479,341 | -5.28% |
| 2024-12-20 | 12.31 | 12.76 | 12.22 | 12.51 | 12.51 | qfq | 20,046,961 | 251,490,766 | 1.38% |
| 2024-12-19 | 12.13 | 12.39 | 11.97 | 12.34 | 12.34 | qfq | 15,600,589 | 191,378,736 | 0.57% |
| 2024-12-18 | 12.13 | 12.84 | 11.93 | 12.27 | 12.27 | qfq | 26,763,954 | 331,908,021 | 1.40% |
| 2024-12-17 | 12.53 | 12.59 | 12.00 | 12.10 | 12.10 | qfq | 27,174,544 | 331,966,289 | -3.97% |
| 2024-12-16 | 12.72 | 12.96 | 12.50 | 12.60 | 12.60 | qfq | 19,563,000 | 248,258,780 | -0.94% |
| 2024-12-13 | 13.19 | 13.19 | 12.69 | 12.72 | 12.72 | qfq | 27,662,817 | 355,751,303 | -3.78% |
| 2024-12-12 | 12.99 | 13.22 | 12.90 | 13.22 | 13.22 | qfq | 26,037,529 | 340,712,496 | 1.69% |
| 2024-12-11 | 12.92 | 13.10 | 12.84 | 13.00 | 13.00 | qfq | 20,419,627 | 264,434,020 | 0.70% |
| 2024-12-10 | 13.45 | 13.45 | 12.90 | 12.91 | 12.91 | qfq | 33,302,744 | 436,636,411 | -1.00% |
| 2024-12-09 | 13.64 | 13.72 | 12.84 | 13.04 | 13.04 | qfq | 42,633,494 | 559,130,876 | -4.12% |
| 2024-12-06 | 13.64 | 14.00 | 13.31 | 13.60 | 13.60 | qfq | 31,599,020 | 430,520,144 | -0.73% |
| 2024-12-05 | 13.30 | 13.81 | 13.13 | 13.70 | 13.70 | qfq | 28,596,088 | 388,637,610 | 2.54% |
| 2024-12-04 | 13.88 | 14.11 | 13.25 | 13.36 | 13.36 | qfq | 41,272,000 | 557,975,884 | -4.23% |
| 2024-12-03 | 14.05 | 14.42 | 13.70 | 13.95 | 13.95 | qfq | 44,164,208 | 617,450,286 | -0.29% |
| 2024-12-02 | 14.10 | 14.25 | 13.89 | 13.99 | 13.99 | qfq | 43,244,818 | 606,807,937 | -1.27% |
| 2024-11-29 | 13.41 | 14.50 | 13.30 | 14.17 | 14.17 | qfq | 67,838,654 | 948,929,728 | 7.02% |
| 2024-11-28 | 13.69 | 14.03 | 13.21 | 13.24 | 13.24 | qfq | 65,220,486 | 885,573,521 | -4.47% |
| 2024-11-27 | 12.60 | 13.86 | 12.22 | 13.86 | 13.86 | qfq | 87,491,268 | 1,176,616,914 | 10.00% |
| 2024-11-26 | 13.23 | 13.35 | 12.55 | 12.60 | 12.60 | qfq | 36,950,472 | 472,124,375 | -3.74% |
| 2024-11-25 | 14.08 | 14.30 | 12.52 | 13.09 | 13.09 | qfq | 65,376,840 | 855,219,354 | -3.32% |
| 2024-11-22 | 14.00 | 14.80 | 13.45 | 13.54 | 13.54 | qfq | 90,062,347 | 1,268,096,690 | -4.65% |
| 2024-11-21 | 14.00 | 14.89 | 13.90 | 14.20 | 14.20 | qfq | 147,301,587 | 2,156,554,257 | 4.87% |
| 2024-11-20 | 12.38 | 13.54 | 12.26 | 13.54 | 13.54 | qfq | 29,839,462 | 392,926,050 | 9.99% |
| 2024-11-19 | 12.00 | 12.32 | 11.83 | 12.31 | 12.31 | qfq | 34,121,444 | 411,633,149 | 2.93% |
| 2024-11-18 | 13.01 | 13.07 | 11.81 | 11.96 | 11.96 | qfq | 52,223,015 | 641,287,989 | -8.49% |
| 2024-11-15 | 13.30 | 13.65 | 13.03 | 13.07 | 13.07 | qfq | 33,864,420 | 453,411,559 | -3.19% |
| 2024-11-14 | 13.91 | 14.06 | 13.40 | 13.50 | 13.50 | qfq | 39,072,078 | 535,521,042 | -2.88% |
| 2024-11-13 | 14.83 | 14.93 | 13.76 | 13.90 | 13.90 | qfq | 71,650,450 | 1,020,276,811 | -8.01% |
| 2024-11-12 | 15.00 | 15.98 | 14.72 | 15.11 | 15.11 | qfq | 85,356,311 | 1,309,495,868 | 1.07% |
| 2024-11-11 | 14.22 | 15.49 | 14.09 | 14.95 | 14.95 | qfq | 97,572,609 | 1,447,655,920 | 5.13% |
| 2024-11-08 | 14.14 | 14.59 | 13.87 | 14.22 | 14.22 | qfq | 75,692,836 | 1,075,807,441 | 2.01% |
| 2024-11-07 | 13.47 | 13.98 | 13.28 | 13.94 | 13.94 | qfq | 50,398,259 | 687,520,926 | 2.50% |
| 2024-11-06 | 13.88 | 14.20 | 13.30 | 13.60 | 13.60 | qfq | 63,392,979 | 871,487,336 | -2.09% |
| 2024-11-05 | 13.46 | 14.06 | 13.40 | 13.89 | 13.89 | qfq | 68,896,001 | 954,106,962 | 3.43% |
| 2024-11-04 | 13.21 | 13.60 | 13.18 | 13.43 | 13.43 | qfq | 47,256,975 | 630,718,623 | -0.67% |
| 2024-11-01 | 14.50 | 14.59 | 13.30 | 13.52 | 13.52 | qfq | 94,046,026 | 1,294,632,098 | -7.65% |
| 2024-10-31 | 14.70 | 15.43 | 14.43 | 14.64 | 14.64 | qfq | 96,810,526 | 1,438,488,919 | -2.40% |
| 2024-10-30 | 14.90 | 15.58 | 14.59 | 15.00 | 15.00 | qfq | 105,576,184 | 1,593,896,372 | 1.35% |
| 2024-10-29 | 14.89 | 15.70 | 14.70 | 14.80 | 14.80 | qfq | 110,053,531 | 1,679,838,363 | 0.00% |
| 2024-10-28 | 15.60 | 16.27 | 14.41 | 14.80 | 14.80 | qfq | 129,150,111 | 1,914,643,671 | -7.38% |
| 2024-10-25 | 16.45 | 16.65 | 15.40 | 15.98 | 15.98 | qfq | 95,961,313 | 1,516,287,944 | -0.19% |
| 2024-10-24 | 16.72 | 17.35 | 15.70 | 16.01 | 16.01 | qfq | 138,373,059 | 2,258,463,788 | -4.25% |
| 2024-10-23 | 15.21 | 16.72 | 14.90 | 16.72 | 16.72 | qfq | 124,161,377 | 2,024,403,101 | 10.00% |
| 2024-10-22 | 14.30 | 15.71 | 13.96 | 15.20 | 15.20 | qfq | 108,106,103 | 1,611,406,123 | 5.34% |
| 2024-10-21 | 13.53 | 14.43 | 13.43 | 14.43 | 14.43 | qfq | 106,895,829 | 1,519,035,085 | 9.98% |
| 2024-10-18 | 11.91 | 13.12 | 11.91 | 13.12 | 13.12 | qfq | 74,493,489 | 948,536,049 | 9.97% |
| 2024-10-17 | 11.90 | 12.71 | 11.74 | 11.93 | 11.93 | qfq | 87,791,746 | 1,068,550,406 | 2.14% |
| 2024-10-16 | 10.55 | 11.78 | 10.55 | 11.68 | 11.68 | qfq | 80,690,108 | 917,887,435 | 9.06% |
| 2024-10-15 | 10.77 | 11.46 | 10.55 | 10.71 | 10.71 | qfq | 69,766,188 | 771,211,856 | 0.37% |
| 2024-10-14 | 10.06 | 10.67 | 9.87 | 10.67 | 10.67 | qfq | 55,994,155 | 579,017,005 | 10.00% |
| 2024-10-11 | 9.85 | 10.26 | 9.43 | 9.70 | 9.70 | qfq | 58,326,810 | 573,493,107 | -3.19% |
| 2024-10-10 | 11.28 | 11.38 | 10.00 | 10.02 | 10.02 | qfq | 94,922,416 | 1,003,606,576 | -9.24% |
| 2024-10-09 | 11.00 | 11.30 | 10.27 | 11.04 | 11.04 | qfq | 113,842,807 | 1,267,018,410 | 7.50% |
| 2024-10-08 | 10.27 | 10.27 | 9.76 | 10.27 | 10.27 | qfq | 50,096,742 | 510,901,116 | 9.96% |
| 2024-09-30 | 8.99 | 9.34 | 8.71 | 9.34 | 9.34 | qfq | 50,663,992 | 460,650,990 | 10.01% |
| 2024-09-27 | 8.20 | 8.73 | 8.07 | 8.49 | 8.49 | qfq | 36,420,399 | 305,795,908 | 6.93% |
| 2024-09-26 | 7.81 | 7.96 | 7.74 | 7.94 | 7.94 | qfq | 20,559,432 | 161,651,689 | 1.79% |
| 2024-09-25 | 7.73 | 8.03 | 7.66 | 7.80 | 7.80 | qfq | 25,694,992 | 202,177,731 | 2.09% |
| 2024-09-24 | 7.54 | 7.70 | 7.38 | 7.64 | 7.64 | qfq | 20,330,234 | 153,836,180 | 2.14% |
| 2024-09-23 | 7.62 | 7.71 | 7.35 | 7.48 | 7.48 | qfq | 20,074,702 | 149,893,502 | -1.32% |
| 2024-09-20 | 7.24 | 7.85 | 7.23 | 7.58 | 7.58 | qfq | 43,248,471 | 327,173,166 | 4.70% |
| 2024-09-19 | 6.89 | 7.25 | 6.86 | 7.24 | 7.24 | qfq | 19,993,402 | 141,495,900 | 5.85% |
| 2024-09-18 | 6.97 | 6.97 | 6.71 | 6.84 | 6.84 | qfq | 11,631,535 | 79,488,995 | -1.87% |
| 2024-09-13 | 7.04 | 7.14 | 6.92 | 6.97 | 6.97 | qfq | 14,261,957 | 100,292,304 | -0.99% |
| 2024-09-12 | 6.93 | 7.08 | 6.92 | 7.04 | 7.04 | qfq | 14,035,839 | 98,557,540 | 1.29% |
| 2024-09-11 | 6.83 | 7.03 | 6.79 | 6.95 | 6.95 | qfq | 14,542,445 | 100,508,655 | 1.76% |
| 2024-09-10 | 6.81 | 6.87 | 6.60 | 6.83 | 6.83 | qfq | 14,202,321 | 95,945,748 | 0.44% |
| 2024-09-09 | 6.68 | 7.05 | 6.60 | 6.80 | 6.80 | qfq | 16,329,011 | 111,379,311 | 1.64% |
| 2024-09-06 | 6.81 | 6.88 | 6.68 | 6.69 | 6.69 | qfq | 6,600,600 | 44,547,965 | -1.91% |
| 2024-09-05 | 6.67 | 6.84 | 6.67 | 6.82 | 6.82 | qfq | 9,265,300 | 62,857,740 | 2.10% |
| 2024-09-04 | 6.67 | 6.73 | 6.62 | 6.68 | 6.68 | qfq | 6,583,200 | 43,956,667 | 0.00% |
| 2024-09-03 | 6.73 | 6.79 | 6.64 | 6.68 | 6.68 | qfq | 9,979,705 | 66,877,163 | -0.45% |
| 2024-09-02 | 6.92 | 6.94 | 6.67 | 6.71 | 6.71 | qfq | 9,469,800 | 64,577,478 | -2.61% |
| 2024-08-30 | 6.81 | 7.04 | 6.79 | 6.89 | 6.89 | qfq | 16,545,510 | 114,744,777 | 1.17% |
| 2024-08-29 | 6.50 | 6.94 | 6.45 | 6.81 | 6.81 | qfq | 15,932,710 | 107,915,789 | 4.13% |
| 2024-08-28 | 6.46 | 6.61 | 6.34 | 6.54 | 6.54 | qfq | 8,112,771 | 52,872,001 | 1.40% |
| 2024-08-27 | 6.59 | 6.60 | 6.41 | 6.45 | 6.45 | qfq | 7,609,200 | 49,259,520 | -1.98% |
| 2024-08-26 | 6.47 | 6.63 | 6.42 | 6.58 | 6.58 | qfq | 7,672,501 | 50,317,271 | 2.02% |
| 2024-08-23 | 6.46 | 6.51 | 6.37 | 6.45 | 6.45 | qfq | 6,761,618 | 43,544,583 | 0.31% |
| 2024-08-22 | 6.60 | 6.66 | 6.40 | 6.43 | 6.43 | qfq | 9,228,300 | 60,044,091 | -2.28% |
| 2024-08-21 | 6.75 | 6.77 | 6.58 | 6.58 | 6.58 | qfq | 6,800,253 | 45,221,658 | -1.64% |
| 2024-08-20 | 6.80 | 6.83 | 6.55 | 6.69 | 6.69 | qfq | 11,882,200 | 79,359,678 | -1.62% |
| 2024-08-19 | 6.82 | 6.95 | 6.80 | 6.80 | 6.80 | qfq | 10,248,687 | 70,364,267 | -0.73% |
| 2024-08-16 | 6.92 | 7.05 | 6.82 | 6.85 | 6.85 | qfq | 9,111,610 | 62,917,489 | -1.15% |
| 2024-08-15 | 6.78 | 7.06 | 6.70 | 6.93 | 6.93 | qfq | 12,779,553 | 88,562,188 | 1.91% |
| 2024-08-14 | 6.91 | 6.95 | 6.79 | 6.80 | 6.80 | qfq | 9,185,551 | 62,800,471 | -1.88% |
| 2024-08-13 | 6.87 | 6.96 | 6.78 | 6.93 | 6.93 | qfq | 9,059,433 | 62,349,289 | 1.02% |
| 2024-08-12 | 7.14 | 7.14 | 6.81 | 6.86 | 6.86 | qfq | 15,432,802 | 106,509,013 | -3.24% |
| 2024-08-09 | 7.31 | 7.38 | 7.07 | 7.09 | 7.09 | qfq | 10,714,298 | 76,974,249 | -2.34% |
| 2024-08-08 | 7.17 | 7.32 | 7.13 | 7.26 | 7.26 | qfq | 12,718,606 | 92,079,037 | 1.40% |
| 2024-08-07 | 7.38 | 7.39 | 7.14 | 7.16 | 7.16 | qfq | 17,029,301 | 123,155,095 | -3.50% |
| 2024-08-06 | 7.35 | 7.44 | 7.19 | 7.42 | 7.42 | qfq | 20,755,887 | 151,754,242 | 2.91% |
| 2024-08-05 | 7.35 | 7.74 | 7.20 | 7.21 | 7.21 | qfq | 30,729,568 | 229,792,124 | -4.12% |
| 2024-08-02 | 7.36 | 7.69 | 7.31 | 7.52 | 7.52 | qfq | 36,073,072 | 272,128,392 | 2.17% |
| 2024-08-01 | 7.25 | 7.57 | 7.23 | 7.36 | 7.36 | qfq | 25,591,407 | 189,765,653 | 0.82% |
| 2024-07-31 | 6.96 | 7.42 | 6.93 | 7.30 | 7.30 | qfq | 34,520,038 | 249,238,969 | 3.69% |
| 2024-07-30 | 7.02 | 7.20 | 6.98 | 7.04 | 7.04 | qfq | 21,127,904 | 149,344,440 | -0.98% |
| 2024-07-29 | 7.08 | 7.25 | 6.91 | 7.11 | 7.11 | qfq | 22,278,580 | 157,489,601 | 0.42% |
| 2024-07-26 | 7.07 | 7.36 | 7.04 | 7.08 | 7.08 | qfq | 27,334,143 | 194,812,949 | -0.84% |
| 2024-07-25 | 7.14 | 7.27 | 6.88 | 7.14 | 7.14 | qfq | 44,586,300 | 314,453,930 | -4.42% |
| 2024-07-24 | 7.50 | 7.87 | 7.28 | 7.47 | 7.47 | qfq | 78,066,282 | 592,913,143 | 0.95% |
| 2024-07-23 | 6.79 | 7.40 | 6.73 | 7.40 | 7.40 | qfq | 31,569,722 | 225,074,276 | 9.96% |
| 2024-07-22 | 6.76 | 6.81 | 6.61 | 6.73 | 6.73 | qfq | 11,968,785 | 80,215,494 | -0.88% |
| 2024-07-19 | 6.49 | 7.08 | 6.44 | 6.79 | 6.79 | qfq | 23,355,965 | 159,635,733 | 4.46% |
| 2024-07-18 | 6.50 | 6.55 | 6.24 | 6.50 | 6.50 | qfq | 11,638,925 | 74,719,434 | -0.15% |
| 2024-07-17 | 6.35 | 6.61 | 6.31 | 6.51 | 6.51 | qfq | 15,212,200 | 98,264,001 | 2.52% |
| 2024-07-16 | 6.31 | 6.39 | 6.26 | 6.35 | 6.35 | qfq | 8,187,195 | 51,792,988 | 0.63% |
| 2024-07-15 | 6.60 | 6.60 | 6.30 | 6.31 | 6.31 | qfq | 10,794,924 | 68,810,078 | -3.66% |
| 2024-07-12 | 6.62 | 6.72 | 6.55 | 6.55 | 6.55 | qfq | 9,499,001 | 62,820,099 | -1.21% |
| 2024-07-11 | 6.56 | 6.67 | 6.49 | 6.63 | 6.63 | qfq | 13,173,559 | 86,986,635 | 3.11% |
| 2024-07-10 | 6.45 | 6.64 | 6.39 | 6.43 | 6.43 | qfq | 11,751,382 | 76,447,491 | -0.62% |
| 2024-07-09 | 6.51 | 6.55 | 6.25 | 6.47 | 6.47 | qfq | 17,316,419 | 110,563,110 | -0.92% |
| 2024-07-08 | 6.80 | 6.90 | 6.43 | 6.53 | 6.53 | qfq | 22,127,085 | 146,215,340 | -6.31% |
| 2024-07-05 | 6.75 | 7.03 | 6.61 | 6.97 | 6.97 | qfq | 16,672,762 | 114,403,390 | 2.50% |
| 2024-07-04 | 6.86 | 7.19 | 6.80 | 6.80 | 6.80 | qfq | 29,442,022 | 206,216,821 | -0.15% |
| 2024-07-03 | 6.80 | 6.95 | 6.78 | 6.81 | 6.81 | qfq | 9,462,400 | 64,943,652 | -0.15% |
| 2024-07-02 | 6.73 | 7.00 | 6.66 | 6.82 | 6.82 | qfq | 13,127,978 | 89,865,470 | 1.64% |
| 2024-07-01 | 6.66 | 6.78 | 6.48 | 6.71 | 6.71 | qfq | 9,395,892 | 62,158,832 | 0.60% |
| 2024-06-28 | 6.73 | 6.90 | 6.66 | 6.67 | 6.67 | qfq | 10,181,324 | 68,920,571 | -1.33% |
| 2024-06-27 | 6.94 | 6.95 | 6.74 | 6.76 | 6.76 | qfq | 10,541,398 | 72,000,795 | -2.31% |
| 2024-06-26 | 6.63 | 6.96 | 6.54 | 6.92 | 6.92 | qfq | 12,372,135 | 83,633,586 | 4.85% |
| 2024-06-25 | 6.68 | 6.76 | 6.52 | 6.60 | 6.60 | qfq | 12,496,723 | 82,800,985 | -0.90% |
| 2024-06-24 | 6.93 | 6.98 | 6.66 | 6.66 | 6.66 | qfq | 14,110,444 | 95,441,005 | -3.76% |
| 2024-06-21 | 6.91 | 6.99 | 6.82 | 6.92 | 6.92 | qfq | 9,319,112 | 64,343,169 | 0.29% |
| 2024-06-20 | 7.07 | 7.15 | 6.89 | 6.90 | 6.90 | qfq | 14,226,059 | 99,380,414 | -2.82% |
| 2024-06-19 | 7.27 | 7.28 | 7.08 | 7.10 | 7.10 | qfq | 9,134,739 | 65,273,380 | -1.39% |
| 2024-06-18 | 7.10 | 7.32 | 7.10 | 7.20 | 7.20 | qfq | 13,288,669 | 95,873,814 | 1.41% |
| 2024-06-17 | 7.20 | 7.20 | 7.07 | 7.10 | 7.10 | qfq | 14,439,858 | 102,778,363 | -1.66% |
| 2024-06-14 | 7.25 | 7.30 | 7.02 | 7.22 | 7.22 | qfq | 21,619,207 | 154,173,802 | -1.23% |
| 2024-06-13 | 7.55 | 7.66 | 7.26 | 7.31 | 7.31 | qfq | 20,857,955 | 153,315,331 | -3.18% |
| 2024-06-12 | 7.66 | 7.79 | 7.55 | 7.55 | 7.55 | qfq | 9,590,300 | 73,458,456 | -1.56% |
| 2024-06-11 | 7.47 | 7.71 | 7.22 | 7.67 | 7.67 | qfq | 13,198,646 | 99,052,909 | 2.68% |
| 2024-06-07 | 7.47 | 7.62 | 7.26 | 7.47 | 7.47 | qfq | 13,307,074 | 98,892,017 | 3.03% |
| 2024-06-06 | 7.72 | 7.85 | 7.18 | 7.25 | 7.25 | qfq | 21,840,137 | 161,838,709 | -5.84% |
| 2024-06-05 | 7.84 | 7.92 | 7.70 | 7.70 | 7.70 | qfq | 11,027,001 | 85,860,134 | -2.41% |
| 2024-06-04 | 7.87 | 7.95 | 7.76 | 7.89 | 7.89 | qfq | 11,560,512 | 90,504,933 | -0.63% |
| 2024-06-03 | 8.30 | 8.37 | 7.89 | 7.94 | 7.94 | qfq | 22,666,477 | 182,457,903 | -5.36% |
| 2024-05-31 | 8.00 | 8.56 | 8.00 | 8.39 | 8.39 | qfq | 23,471,449 | 196,614,346 | 4.88% |
| 2024-05-30 | 8.09 | 8.11 | 7.74 | 8.00 | 8.00 | qfq | 15,508,347 | 123,135,887 | -1.72% |
| 2024-05-29 | 8.47 | 8.47 | 8.00 | 8.14 | 8.14 | qfq | 24,639,979 | 201,289,118 | -3.78% |
| 2024-05-28 | 8.55 | 8.67 | 8.42 | 8.46 | 8.46 | qfq | 16,680,583 | 142,101,588 | -3.09% |
| 2024-05-27 | 8.85 | 8.86 | 8.36 | 8.73 | 8.73 | qfq | 30,524,312 | 262,435,999 | -1.58% |
| 2024-05-24 | 8.15 | 8.87 | 8.04 | 8.87 | 8.87 | qfq | 31,279,704 | 267,007,076 | 10.05% |
| 2024-05-23 | 8.50 | 8.50 | 8.06 | 8.06 | 8.06 | qfq | 15,580,294 | 127,941,585 | -5.51% |
| 2024-05-22 | 8.33 | 8.66 | 8.24 | 8.53 | 8.53 | qfq | 17,861,750 | 150,809,543 | 3.52% |
| 2024-05-21 | 8.42 | 8.45 | 8.21 | 8.24 | 8.24 | qfq | 8,371,400 | 69,429,381 | -1.55% |
| 2024-05-20 | 8.33 | 8.52 | 8.23 | 8.37 | 8.37 | qfq | 11,306,212 | 94,828,167 | 0.72% |
| 2024-05-17 | 8.20 | 8.32 | 8.14 | 8.31 | 8.31 | qfq | 10,200,119 | 83,998,520 | 1.71% |
| 2024-05-16 | 8.17 | 8.33 | 8.15 | 8.17 | 8.17 | qfq | 9,277,000 | 76,398,202 | 0.25% |
| 2024-05-15 | 8.23 | 8.33 | 8.09 | 8.15 | 8.15 | qfq | 9,464,777 | 77,860,277 | -1.09% |
| 2024-05-14 | 8.23 | 8.36 | 8.13 | 8.24 | 8.24 | qfq | 9,978,931 | 82,183,063 | 0.86% |
| 2024-05-13 | 8.47 | 8.47 | 8.07 | 8.17 | 8.17 | qfq | 12,372,346 | 101,604,089 | -3.54% |
| 2024-05-10 | 8.74 | 8.77 | 8.37 | 8.47 | 8.47 | qfq | 11,183,280 | 95,321,436 | -2.64% |
| 2024-05-09 | 8.72 | 8.86 | 8.65 | 8.70 | 8.70 | qfq | 8,328,944 | 72,760,169 | 0.58% |
| 2024-05-08 | 9.00 | 9.00 | 8.62 | 8.65 | 8.65 | qfq | 11,816,433 | 103,361,516 | -3.46% |
| 2024-05-07 | 9.18 | 9.18 | 8.92 | 8.96 | 8.96 | qfq | 10,523,104 | 94,889,362 | -1.54% |
| 2024-05-06 | 9.08 | 9.33 | 9.07 | 9.10 | 9.10 | qfq | 12,191,814 | 112,009,067 | 1.11% |
| 2024-04-30 | 9.12 | 9.14 | 8.86 | 9.00 | 9.00 | qfq | 10,553,705 | 94,894,160 | -1.32% |
| 2024-04-29 | 8.68 | 9.15 | 8.68 | 9.12 | 9.12 | qfq | 16,301,502 | 146,696,851 | 6.29% |
| 2024-04-26 | 8.38 | 8.68 | 8.26 | 8.58 | 8.58 | qfq | 13,212,321 | 112,238,176 | 3.25% |
| 2024-04-25 | 8.41 | 8.44 | 8.25 | 8.31 | 8.31 | qfq | 9,473,901 | 79,030,034 | -0.60% |
| 2024-04-24 | 8.22 | 8.38 | 8.20 | 8.36 | 8.36 | qfq | 8,925,646 | 74,278,659 | 1.33% |
| 2024-04-23 | 8.17 | 8.35 | 8.08 | 8.25 | 8.25 | qfq | 11,570,014 | 95,305,323 | 1.98% |
| 2024-04-22 | 8.10 | 8.16 | 7.78 | 8.09 | 8.09 | qfq | 10,849,540 | 87,167,357 | 0.62% |
| 2024-04-19 | 8.18 | 8.22 | 7.96 | 8.04 | 8.04 | qfq | 12,001,142 | 96,734,293 | -1.95% |
| 2024-04-18 | 8.23 | 8.43 | 8.11 | 8.20 | 8.20 | qfq | 14,101,820 | 116,747,840 | -1.80% |
| 2024-04-17 | 8.00 | 8.36 | 7.97 | 8.35 | 8.35 | qfq | 17,348,135 | 141,733,088 | 6.64% |
| 2024-04-16 | 8.40 | 8.49 | 7.80 | 7.83 | 7.83 | qfq | 23,141,281 | 184,650,253 | -6.23% |
| 2024-04-15 | 8.65 | 8.87 | 8.18 | 8.35 | 8.35 | qfq | 28,997,469 | 245,484,858 | -6.91% |
| 2024-04-12 | 9.11 | 9.22 | 8.95 | 8.97 | 8.97 | qfq | 9,056,432 | 81,885,675 | -1.54% |
| 2024-04-11 | 9.13 | 9.25 | 9.06 | 9.11 | 9.11 | qfq | 9,102,600 | 83,280,352 | -0.55% |
| 2024-04-10 | 9.39 | 9.39 | 9.05 | 9.16 | 9.16 | qfq | 10,802,656 | 98,786,605 | -2.55% |
| 2024-04-09 | 9.20 | 9.42 | 9.10 | 9.40 | 9.40 | qfq | 10,947,461 | 101,372,279 | 2.29% |
| 2024-04-08 | 9.38 | 9.43 | 9.02 | 9.19 | 9.19 | qfq | 13,203,516 | 121,861,294 | -2.55% |
| 2024-04-03 | 9.82 | 9.83 | 9.39 | 9.43 | 9.43 | qfq | 19,152,072 | 182,859,916 | -3.78% |
| 2024-04-02 | 10.12 | 10.18 | 9.75 | 9.80 | 9.80 | qfq | 20,066,031 | 198,767,010 | -3.73% |
| 2024-04-01 | 10.02 | 10.21 | 10.00 | 10.18 | 10.18 | qfq | 16,751,728 | 169,234,549 | 1.09% |
| 2024-03-29 | 9.97 | 10.17 | 9.75 | 10.07 | 10.07 | qfq | 13,206,990 | 131,967,701 | 1.72% |
| 2024-03-28 | 9.60 | 10.00 | 9.50 | 9.90 | 9.90 | qfq | 13,543,550 | 133,018,113 | 3.77% |
| 2024-03-27 | 10.12 | 10.12 | 9.52 | 9.54 | 9.54 | qfq | 19,038,131 | 185,531,812 | -5.73% |
| 2024-03-26 | 10.29 | 10.40 | 10.01 | 10.12 | 10.12 | qfq | 15,641,140 | 159,195,121 | -1.46% |
| 2024-03-25 | 10.76 | 10.84 | 10.26 | 10.27 | 10.27 | qfq | 19,376,273 | 203,957,256 | -4.91% |
| 2024-03-22 | 10.95 | 10.99 | 10.53 | 10.80 | 10.80 | qfq | 19,916,968 | 213,910,834 | -1.64% |
| 2024-03-21 | 11.15 | 11.30 | 10.92 | 10.98 | 10.98 | qfq | 18,803,869 | 208,597,768 | -2.05% |
| 2024-03-20 | 11.09 | 11.34 | 10.95 | 11.21 | 11.21 | qfq | 22,370,911 | 249,684,073 | 0.99% |
| 2024-03-19 | 11.05 | 11.41 | 11.05 | 11.10 | 11.10 | qfq | 27,395,695 | 307,324,430 | -0.72% |
| 2024-03-18 | 10.65 | 11.25 | 10.65 | 11.18 | 11.18 | qfq | 35,427,318 | 389,638,504 | 6.48% |
| 2024-03-15 | 10.31 | 10.54 | 10.16 | 10.50 | 10.50 | qfq | 12,951,791 | 134,272,764 | 1.65% |
| 2024-03-14 | 10.52 | 10.70 | 10.17 | 10.33 | 10.33 | qfq | 21,685,657 | 226,267,363 | -2.82% |
| 2024-03-13 | 10.30 | 10.89 | 10.29 | 10.63 | 10.63 | qfq | 28,684,200 | 307,001,384 | 2.41% |
| 2024-03-12 | 10.05 | 10.42 | 10.00 | 10.38 | 10.38 | qfq | 23,352,325 | 238,739,765 | 2.37% |
| 2024-03-11 | 9.68 | 10.15 | 9.63 | 10.14 | 10.14 | qfq | 19,962,899 | 199,734,745 | 4.32% |
| 2024-03-08 | 9.81 | 9.90 | 9.50 | 9.72 | 9.72 | qfq | 18,165,957 | 175,576,752 | -0.41% |
| 2024-03-07 | 10.08 | 10.15 | 9.74 | 9.76 | 9.76 | qfq | 14,509,227 | 143,794,192 | -3.08% |
| 2024-03-06 | 10.10 | 10.20 | 9.91 | 10.07 | 10.07 | qfq | 14,864,767 | 149,582,390 | -1.18% |
| 2024-03-05 | 10.41 | 10.49 | 10.13 | 10.19 | 10.19 | qfq | 19,589,780 | 200,767,436 | -3.69% |
| 2024-03-04 | 10.39 | 10.62 | 10.07 | 10.58 | 10.58 | qfq | 25,513,964 | 264,067,497 | 1.83% |
| 2024-03-01 | 10.34 | 10.56 | 10.23 | 10.39 | 10.39 | qfq | 16,184,515 | 167,524,922 | 0.48% |
| 2024-02-29 | 9.85 | 10.35 | 9.81 | 10.34 | 10.34 | qfq | 16,574,100 | 168,509,285 | 4.44% |
| 2024-02-28 | 10.57 | 10.81 | 9.90 | 9.90 | 9.90 | qfq | 25,060,965 | 259,479,145 | -6.34% |
| 2024-02-27 | 10.28 | 10.58 | 10.24 | 10.57 | 10.57 | qfq | 15,251,501 | 158,881,329 | 1.63% |
| 2024-02-26 | 10.23 | 10.59 | 10.15 | 10.40 | 10.40 | qfq | 16,792,224 | 174,266,678 | 1.66% |
| 2024-02-23 | 10.09 | 10.25 | 9.96 | 10.23 | 10.23 | qfq | 16,143,456 | 163,272,698 | 1.09% |
| 2024-02-22 | 9.72 | 10.13 | 9.62 | 10.12 | 10.12 | qfq | 17,206,424 | 171,627,766 | 4.65% |
| 2024-02-21 | 9.61 | 9.93 | 9.49 | 9.67 | 9.67 | qfq | 16,888,340 | 164,491,191 | -0.41% |
| 2024-02-20 | 9.47 | 9.80 | 9.23 | 9.71 | 9.71 | qfq | 18,667,461 | 179,634,488 | 2.53% |
| 2024-02-19 | 9.35 | 9.55 | 9.21 | 9.47 | 9.47 | qfq | 22,508,482 | 210,630,686 | 2.27% |
| 2024-02-08 | 8.97 | 9.37 | 8.60 | 9.26 | 9.26 | qfq | 34,185,728 | 311,755,570 | 3.12% |
| 2024-02-07 | 8.50 | 9.28 | 8.41 | 8.98 | 8.98 | qfq | 41,187,448 | 370,557,958 | 6.40% |
| 2024-02-06 | 7.89 | 8.64 | 7.67 | 8.44 | 8.44 | qfq | 30,638,511 | 249,237,268 | 3.69% |
| 2024-02-05 | 8.95 | 9.03 | 8.13 | 8.14 | 8.14 | qfq | 31,122,467 | 261,689,604 | -9.86% |
| 2024-02-02 | 9.69 | 9.89 | 8.65 | 9.03 | 9.03 | qfq | 27,770,977 | 255,878,100 | -6.04% |
| 2024-02-01 | 9.70 | 10.02 | 9.55 | 9.61 | 9.61 | qfq | 15,608,781 | 151,994,285 | -0.93% |
| 2024-01-31 | 10.10 | 10.43 | 9.68 | 9.70 | 9.70 | qfq | 18,336,265 | 182,939,851 | -5.27% |
| 2024-01-30 | 10.50 | 11.08 | 10.18 | 10.24 | 10.24 | qfq | 14,133,328 | 147,378,394 | -4.12% |
| 2024-01-29 | 11.16 | 11.27 | 10.67 | 10.68 | 10.68 | qfq | 15,933,976 | 173,512,154 | -4.30% |
| 2024-01-26 | 11.11 | 11.63 | 11.09 | 11.16 | 11.16 | qfq | 20,284,809 | 230,209,797 | 0.45% |
| 2024-01-25 | 10.49 | 11.14 | 10.38 | 11.11 | 11.11 | qfq | 20,538,037 | 223,239,859 | 6.42% |
| 2024-01-24 | 10.42 | 10.49 | 10.02 | 10.44 | 10.44 | qfq | 13,364,397 | 137,306,454 | 0.97% |
| 2024-01-23 | 10.27 | 10.43 | 10.06 | 10.34 | 10.34 | qfq | 14,112,956 | 144,936,505 | 0.68% |
| 2024-01-22 | 11.01 | 11.06 | 10.16 | 10.27 | 10.27 | qfq | 14,253,590 | 151,133,611 | -6.64% |
| 2024-01-19 | 11.16 | 11.22 | 10.93 | 11.00 | 11.00 | qfq | 9,280,653 | 102,627,606 | -1.35% |
| 2024-01-18 | 11.31 | 11.31 | 10.82 | 11.15 | 11.15 | qfq | 17,222,852 | 189,976,567 | -2.02% |
| 2024-01-17 | 11.64 | 11.70 | 11.26 | 11.38 | 11.38 | qfq | 7,291,097 | 83,609,952 | -2.32% |
| 2024-01-16 | 11.71 | 11.74 | 11.42 | 11.65 | 11.65 | qfq | 10,587,532 | 122,447,997 | -0.85% |
| 2024-01-15 | 11.68 | 11.89 | 11.59 | 11.75 | 11.75 | qfq | 8,664,746 | 101,464,260 | 0.00% |
| 2024-01-12 | 11.91 | 12.38 | 11.74 | 11.75 | 11.75 | qfq | 16,881,022 | 203,222,511 | -1.84% |
| 2024-01-11 | 11.75 | 12.04 | 11.69 | 11.97 | 11.97 | qfq | 11,305,623 | 134,541,991 | 2.31% |
| 2024-01-10 | 11.90 | 11.97 | 11.68 | 11.70 | 11.70 | qfq | 7,835,943 | 92,388,333 | -1.68% |
| 2024-01-09 | 12.01 | 12.07 | 11.70 | 11.90 | 11.90 | qfq | 12,608,457 | 149,965,497 | 0.08% |
| 2024-01-08 | 12.16 | 12.24 | 11.79 | 11.89 | 11.89 | qfq | 14,084,602 | 167,973,924 | -2.30% |
| 2024-01-05 | 12.68 | 12.79 | 12.05 | 12.17 | 12.17 | qfq | 14,987,666 | 184,832,741 | -2.87% |
| 2024-01-04 | 12.49 | 12.63 | 12.37 | 12.53 | 12.53 | qfq | 10,399,172 | 129,958,702 | 0.00% |
| 2024-01-03 | 12.79 | 12.88 | 12.43 | 12.53 | 12.53 | qfq | 13,942,672 | 175,689,443 | -2.34% |
| 2024-01-02 | 13.17 | 13.17 | 12.67 | 12.83 | 12.83 | qfq | 18,207,300 | 233,839,413 | -2.66% |
| 2023-12-29 | 13.06 | 13.48 | 13.02 | 13.18 | 13.18 | qfq | 22,190,358 | 292,625,388 | 0.92% |
| 2023-12-28 | 13.24 | 13.24 | 12.79 | 13.06 | 13.06 | qfq | 30,538,223 | 397,741,920 | -1.43% |
| 2023-12-27 | 12.50 | 13.37 | 12.41 | 13.25 | 13.25 | qfq | 37,706,673 | 487,093,827 | 6.00% |
| 2023-12-26 | 12.98 | 12.98 | 12.42 | 12.50 | 12.50 | qfq | 29,916,710 | 375,952,323 | -3.62% |
| 2023-12-25 | 12.43 | 12.97 | 11.99 | 12.97 | 12.97 | qfq | 25,407,689 | 315,463,228 | 6.57% |
| 2023-12-22 | 12.63 | 12.64 | 12.10 | 12.17 | 12.17 | qfq | 19,162,818 | 236,055,329 | -3.64% |
| 2023-12-21 | 12.53 | 12.71 | 12.47 | 12.63 | 12.63 | qfq | 15,953,073 | 200,748,637 | -0.86% |
| 2023-12-20 | 13.27 | 13.27 | 12.65 | 12.74 | 12.74 | qfq | 21,880,001 | 281,048,997 | -3.48% |
| 2023-12-19 | 13.19 | 13.36 | 13.08 | 13.20 | 13.20 | qfq | 15,847,745 | 209,098,775 | -1.12% |
| 2023-12-18 | 13.69 | 13.93 | 13.30 | 13.35 | 13.35 | qfq | 21,041,953 | 285,155,794 | -2.20% |
| 2023-12-15 | 13.82 | 13.97 | 13.56 | 13.65 | 13.65 | qfq | 17,534,300 | 239,690,024 | -1.44% |
| 2023-12-14 | 14.07 | 14.24 | 13.80 | 13.85 | 13.85 | qfq | 16,494,291 | 230,852,558 | -0.36% |
| 2023-12-13 | 14.26 | 14.34 | 13.90 | 13.90 | 13.90 | qfq | 15,562,421 | 219,626,315 | -2.59% |
| 2023-12-12 | 14.23 | 14.40 | 14.00 | 14.27 | 14.27 | qfq | 16,555,900 | 235,294,471 | 0.28% |
| 2023-12-11 | 14.01 | 14.30 | 13.70 | 14.23 | 14.23 | qfq | 23,151,649 | 325,006,802 | 1.64% |
| 2023-12-08 | 14.00 | 14.48 | 13.93 | 14.00 | 14.00 | qfq | 23,140,696 | 328,067,415 | 0.00% |
| 2023-12-07 | 14.05 | 14.24 | 13.70 | 14.00 | 14.00 | qfq | 31,654,349 | 441,527,680 | -1.96% |
| 2023-12-06 | 14.00 | 14.45 | 14.00 | 14.28 | 14.28 | qfq | 27,111,754 | 386,086,542 | 0.07% |
| 2023-12-05 | 14.40 | 14.90 | 14.26 | 14.27 | 14.27 | qfq | 34,023,395 | 493,048,067 | -1.99% |
| 2023-12-04 | 14.48 | 15.14 | 14.37 | 14.56 | 14.56 | qfq | 49,375,571 | 729,213,904 | 1.96% |
| 2023-12-01 | 14.13 | 14.65 | 14.00 | 14.28 | 14.28 | qfq | 21,539,796 | 307,478,444 | 0.99% |
| 2023-11-30 | 14.14 | 14.47 | 13.90 | 14.14 | 14.14 | qfq | 28,173,819 | 399,629,587 | 0.00% |
| 2023-11-29 | 14.39 | 14.60 | 14.00 | 14.14 | 14.14 | qfq | 34,823,605 | 496,588,864 | -3.02% |
| 2023-11-28 | 13.88 | 14.65 | 13.60 | 14.58 | 14.58 | qfq | 50,354,729 | 711,810,549 | 6.27% |
| 2023-11-27 | 14.00 | 14.55 | 13.62 | 13.72 | 13.72 | qfq | 47,938,018 | 673,399,980 | -1.93% |
| 2023-11-24 | 14.40 | 14.59 | 13.65 | 13.99 | 13.99 | qfq | 55,757,076 | 786,896,657 | -3.58% |
| 2023-11-23 | 14.90 | 15.00 | 14.20 | 14.51 | 14.51 | qfq | 50,566,917 | 736,540,048 | -0.82% |
| 2023-11-22 | 14.77 | 15.83 | 14.56 | 14.63 | 14.63 | qfq | 70,152,042 | 1,054,115,830 | 1.53% |
| 2023-11-21 | 14.76 | 14.89 | 14.28 | 14.41 | 14.41 | qfq | 50,137,713 | 728,533,374 | -3.16% |
| 2023-11-20 | 14.70 | 15.20 | 14.10 | 14.88 | 14.88 | qfq | 77,445,191 | 1,137,134,351 | 6.67% |
| 2023-11-17 | 13.30 | 14.24 | 13.18 | 13.95 | 13.95 | qfq | 64,527,575 | 883,833,855 | 6.57% |
| 2023-11-16 | 13.61 | 13.79 | 13.05 | 13.09 | 13.09 | qfq | 61,469,844 | 819,799,796 | -3.82% |
| 2023-11-15 | 13.42 | 14.79 | 13.31 | 13.61 | 13.61 | qfq | 109,115,202 | 1,511,760,191 | 0.81% |
| 2023-11-14 | 13.38 | 13.98 | 13.20 | 13.50 | 13.50 | qfq | 123,244,726 | 1,681,880,893 | 6.22% |
| 2023-11-13 | 12.50 | 12.71 | 12.06 | 12.71 | 12.71 | qfq | 45,494,601 | 570,473,917 | 10.04% |
| 2023-11-10 | 11.26 | 12.08 | 11.17 | 11.55 | 11.55 | qfq | 32,622,420 | 377,941,772 | 2.58% |
| 2023-11-09 | 11.30 | 11.62 | 11.23 | 11.26 | 11.26 | qfq | 15,490,348 | 176,573,348 | -0.71% |
| 2023-11-08 | 11.02 | 11.36 | 11.02 | 11.34 | 11.34 | qfq | 18,129,037 | 204,133,910 | 3.09% |
| 2023-11-07 | 11.30 | 11.31 | 10.96 | 11.00 | 11.00 | qfq | 17,330,362 | 191,675,414 | -2.83% |
| 2023-11-06 | 11.08 | 11.37 | 11.03 | 11.32 | 11.32 | qfq | 14,906,897 | 167,432,187 | 3.00% |
| 2023-11-03 | 10.78 | 11.25 | 10.74 | 10.99 | 10.99 | qfq | 18,846,945 | 208,315,544 | 3.29% |
| 2023-11-02 | 10.61 | 11.25 | 10.61 | 10.64 | 10.64 | qfq | 22,459,650 | 246,720,969 | 0.95% |
| 2023-11-01 | 10.40 | 10.62 | 10.27 | 10.54 | 10.54 | qfq | 10,170,455 | 106,212,240 | 2.03% |
| 2023-10-31 | 10.41 | 10.52 | 10.26 | 10.33 | 10.33 | qfq | 6,337,800 | 65,656,940 | -0.58% |
| 2023-10-30 | 10.23 | 10.44 | 10.15 | 10.39 | 10.39 | qfq | 8,827,411 | 91,572,703 | 1.46% |
| 2023-10-27 | 10.03 | 10.32 | 9.87 | 10.24 | 10.24 | qfq | 8,661,838 | 87,732,893 | 2.30% |
| 2023-10-26 | 10.05 | 10.10 | 9.86 | 10.01 | 10.01 | qfq | 6,319,753 | 63,002,654 | -0.99% |
| 2023-10-25 | 10.06 | 10.44 | 9.98 | 10.11 | 10.11 | qfq | 8,763,514 | 89,569,569 | 0.90% |
| 2023-10-24 | 10.03 | 10.11 | 9.83 | 10.02 | 10.02 | qfq | 8,048,135 | 80,189,608 | 0.40% |
| 2023-10-23 | 10.05 | 10.25 | 9.86 | 9.98 | 9.98 | qfq | 8,951,863 | 89,773,050 | -0.60% |
| 2023-10-20 | 10.36 | 10.43 | 10.01 | 10.04 | 10.04 | qfq | 8,395,346 | 85,355,757 | -3.09% |
| 2023-10-19 | 10.41 | 10.62 | 10.34 | 10.36 | 10.36 | qfq | 4,585,111 | 48,033,942 | -1.43% |
| 2023-10-18 | 10.66 | 10.66 | 10.23 | 10.51 | 10.51 | qfq | 8,227,095 | 85,626,084 | -1.04% |
| 2023-10-17 | 10.78 | 10.82 | 10.53 | 10.62 | 10.62 | qfq | 5,462,805 | 58,015,092 | -1.48% |
| 2023-10-16 | 10.79 | 10.90 | 10.71 | 10.78 | 10.78 | qfq | 5,550,400 | 59,943,614 | -0.46% |
| 2023-10-13 | 10.91 | 11.05 | 10.78 | 10.83 | 10.83 | qfq | 7,752,392 | 84,386,228 | -1.46% |
| 2023-10-12 | 10.83 | 11.10 | 10.82 | 10.99 | 10.99 | qfq | 9,592,817 | 105,539,613 | 1.76% |
| 2023-10-11 | 10.66 | 10.92 | 10.65 | 10.80 | 10.80 | qfq | 6,605,518 | 71,451,254 | 1.31% |
| 2023-10-10 | 10.79 | 10.89 | 10.64 | 10.66 | 10.66 | qfq | 5,525,681 | 59,461,461 | -0.84% |
| 2023-10-09 | 10.71 | 10.83 | 10.53 | 10.75 | 10.75 | qfq | 7,557,789 | 80,541,406 | 0.47% |
| 2023-09-28 | 10.86 | 10.96 | 10.68 | 10.70 | 10.70 | qfq | 6,820,300 | 73,490,952 | -1.83% |
| 2023-09-27 | 10.48 | 11.10 | 10.41 | 10.90 | 10.90 | qfq | 13,760,943 | 148,988,041 | 3.91% |
| 2023-09-26 | 10.40 | 10.57 | 10.39 | 10.49 | 10.49 | qfq | 4,532,360 | 47,548,093 | 0.67% |
| 2023-09-25 | 10.60 | 10.74 | 10.41 | 10.42 | 10.42 | qfq | 6,053,176 | 63,573,856 | -1.70% |
| 2023-09-22 | 10.47 | 10.61 | 10.36 | 10.60 | 10.60 | qfq | 5,527,324 | 58,231,852 | 1.53% |
| 2023-09-21 | 10.57 | 10.68 | 10.40 | 10.44 | 10.44 | qfq | 4,953,856 | 52,020,113 | -1.23% |
| 2023-09-20 | 10.71 | 10.76 | 10.54 | 10.57 | 10.57 | qfq | 3,742,979 | 39,844,334 | -0.94% |
| 2023-09-19 | 10.82 | 10.88 | 10.61 | 10.67 | 10.67 | qfq | 4,995,318 | 53,520,245 | -1.75% |
| 2023-09-18 | 10.72 | 10.96 | 10.62 | 10.86 | 10.86 | qfq | 6,045,813 | 65,221,957 | 1.40% |
| 2023-09-15 | 10.72 | 10.78 | 10.62 | 10.71 | 10.71 | qfq | 3,921,574 | 41,979,441 | 0.00% |
| 2023-09-14 | 10.66 | 10.75 | 10.57 | 10.71 | 10.71 | qfq | 5,277,500 | 56,223,223 | -0.28% |
| 2023-09-13 | 10.91 | 10.92 | 10.62 | 10.74 | 10.74 | qfq | 6,264,100 | 67,067,292 | -1.47% |
| 2023-09-12 | 11.08 | 11.14 | 10.87 | 10.90 | 10.90 | qfq | 5,645,600 | 61,858,527 | -1.62% |
| 2023-09-11 | 10.78 | 11.12 | 10.72 | 11.08 | 11.08 | qfq | 8,467,400 | 92,899,585 | 2.78% |
| 2023-09-08 | 11.01 | 11.05 | 10.75 | 10.78 | 10.78 | qfq | 8,574,681 | 93,290,611 | -2.18% |
| 2023-09-07 | 11.20 | 11.21 | 11.01 | 11.02 | 11.02 | qfq | 5,387,900 | 59,740,178 | -1.69% |
| 2023-09-06 | 11.19 | 11.26 | 11.03 | 11.21 | 11.21 | qfq | 5,294,881 | 59,143,005 | -0.44% |
| 2023-09-05 | 11.38 | 11.49 | 11.24 | 11.26 | 11.26 | qfq | 6,152,100 | 69,895,258 | -1.75% |
| 2023-09-04 | 11.37 | 11.46 | 11.28 | 11.46 | 11.46 | qfq | 6,926,038 | 78,829,470 | 0.88% |
| 2023-09-01 | 11.32 | 11.50 | 11.17 | 11.36 | 11.36 | qfq | 7,750,363 | 87,888,634 | 1.16% |
| 2023-08-31 | 11.25 | 11.37 | 11.08 | 11.23 | 11.23 | qfq | 7,684,968 | 86,024,807 | -0.80% |
| 2023-08-30 | 11.11 | 11.53 | 11.11 | 11.32 | 11.32 | qfq | 12,130,361 | 137,320,504 | 2.44% |
| 2023-08-29 | 10.77 | 11.11 | 10.74 | 11.05 | 11.05 | qfq | 8,799,463 | 96,561,816 | 3.08% |
| 2023-08-28 | 11.10 | 11.28 | 10.72 | 10.72 | 10.72 | qfq | 14,825,194 | 163,788,616 | 0.85% |
| 2023-08-25 | 10.98 | 11.03 | 10.54 | 10.63 | 10.63 | qfq | 13,350,527 | 143,716,777 | -4.15% |
| 2023-08-24 | 11.48 | 11.51 | 11.09 | 11.09 | 11.09 | qfq | 11,459,480 | 128,701,300 | -2.97% |
| 2023-08-23 | 11.78 | 11.94 | 11.40 | 11.43 | 11.43 | qfq | 12,590,262 | 147,073,805 | -2.56% |
| 2023-08-22 | 11.23 | 11.78 | 11.21 | 11.73 | 11.73 | qfq | 14,926,133 | 171,726,414 | 4.92% |
| 2023-08-21 | 11.22 | 11.39 | 11.16 | 11.18 | 11.18 | qfq | 6,018,000 | 67,695,482 | -0.45% |
| 2023-08-18 | 11.53 | 11.64 | 11.21 | 11.23 | 11.23 | qfq | 10,252,242 | 116,800,715 | -2.85% |
| 2023-08-17 | 11.40 | 11.66 | 11.24 | 11.56 | 11.56 | qfq | 9,012,009 | 103,886,761 | 0.87% |
| 2023-08-16 | 11.67 | 11.71 | 11.31 | 11.46 | 11.46 | qfq | 12,543,574 | 143,755,826 | -2.22% |
| 2023-08-15 | 12.01 | 12.09 | 11.50 | 11.72 | 11.72 | qfq | 16,866,404 | 197,462,656 | -2.74% |
| 2023-08-14 | 11.93 | 12.17 | 11.72 | 12.05 | 12.05 | qfq | 13,988,256 | 167,417,565 | -1.07% |
| 2023-08-11 | 12.19 | 12.55 | 12.08 | 12.18 | 12.18 | qfq | 19,904,664 | 245,447,771 | 0.41% |
| 2023-08-10 | 12.41 | 12.59 | 12.10 | 12.13 | 12.13 | qfq | 22,959,521 | 282,419,450 | -3.50% |
| 2023-08-09 | 12.29 | 12.87 | 12.12 | 12.57 | 12.57 | qfq | 37,081,462 | 465,245,819 | 3.12% |
| 2023-08-08 | 11.90 | 12.40 | 11.90 | 12.19 | 12.19 | qfq | 18,570,619 | 226,234,258 | 2.01% |
| 2023-08-07 | 11.98 | 12.02 | 11.83 | 11.95 | 11.95 | qfq | 8,527,863 | 101,507,308 | -0.33% |
| 2023-08-04 | 11.80 | 12.15 | 11.80 | 11.99 | 11.99 | qfq | 16,018,469 | 192,076,296 | 1.61% |
| 2023-08-03 | 11.80 | 11.93 | 11.77 | 11.80 | 11.80 | qfq | 8,324,926 | 98,572,675 | 0.00% |
| 2023-08-02 | 11.73 | 11.85 | 11.69 | 11.80 | 11.80 | qfq | 5,723,674 | 67,311,289 | 0.60% |
| 2023-08-01 | 11.90 | 11.98 | 11.63 | 11.73 | 11.73 | qfq | 11,524,672 | 135,471,317 | -2.09% |
| 2023-07-31 | 11.73 | 12.25 | 11.64 | 11.98 | 11.98 | qfq | 18,017,926 | 214,596,180 | 2.13% |
| 2023-07-28 | 11.60 | 11.81 | 11.54 | 11.73 | 11.73 | qfq | 8,495,851 | 99,435,690 | 0.69% |
| 2023-07-27 | 11.69 | 11.74 | 11.59 | 11.65 | 11.65 | qfq | 4,609,208 | 53,629,185 | 0.09% |
| 2023-07-26 | 11.75 | 11.84 | 11.60 | 11.64 | 11.64 | qfq | 5,911,708 | 68,889,707 | -1.19% |
| 2023-07-25 | 11.66 | 11.85 | 11.63 | 11.78 | 11.78 | qfq | 7,571,219 | 89,057,415 | 1.55% |
| 2023-07-24 | 11.68 | 11.79 | 11.58 | 11.60 | 11.60 | qfq | 5,426,940 | 63,282,658 | -1.11% |
| 2023-07-21 | 11.70 | 11.88 | 11.55 | 11.73 | 11.73 | qfq | 8,635,028 | 101,131,614 | 0.09% |
| 2023-07-20 | 12.18 | 12.21 | 11.70 | 11.72 | 11.72 | qfq | 12,781,488 | 151,079,401 | -2.98% |
| 2023-07-19 | 11.68 | 12.31 | 11.59 | 12.08 | 12.08 | qfq | 21,631,295 | 259,910,152 | 4.05% |
| 2023-07-18 | 11.68 | 11.75 | 11.56 | 11.61 | 11.61 | qfq | 4,824,546 | 56,074,821 | -0.60% |