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
九芝堂000989.SZ
最近收盘价9.032026-07-17
最近交易日2026-07-17
成交量（股）76,974,090
成交额（元）710,255,957
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-07 | 2026-05-14 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-28 | 2025-05-08 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 725 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.55 | 9.74 | 8.95 | 9.03 | 9.03 | qfq | 76,974,090 | 710,255,957 | -6.52% |
| 2026-07-16 | 9.61 | 9.99 | 9.20 | 9.66 | 9.66 | qfq | 94,177,099 | 902,146,655 | -3.30% |
| 2026-07-15 | 9.20 | 10.32 | 9.10 | 9.99 | 9.99 | qfq | 120,810,144 | 1,175,404,614 | 5.49% |
| 2026-07-14 | 9.15 | 9.58 | 9.14 | 9.47 | 9.47 | qfq | 112,120,453 | 1,049,449,077 | 5.46% |
| 2026-07-13 | 8.39 | 8.98 | 8.31 | 8.98 | 8.98 | qfq | 75,773,143 | 670,064,701 | 10.05% |
| 2026-07-10 | 8.06 | 8.24 | 7.93 | 8.16 | 8.16 | qfq | 12,094,170 | 98,211,229 | 0.99% |
| 2026-07-09 | 8.16 | 8.32 | 7.98 | 8.08 | 8.08 | qfq | 11,485,930 | 93,126,463 | -1.58% |
| 2026-07-08 | 8.13 | 8.28 | 8.03 | 8.21 | 8.21 | qfq | 10,261,400 | 84,031,316 | 0.61% |
| 2026-07-07 | 8.33 | 8.38 | 8.14 | 8.16 | 8.16 | qfq | 14,437,715 | 118,766,509 | -3.09% |
| 2026-07-06 | 8.35 | 8.53 | 8.26 | 8.42 | 8.42 | qfq | 15,239,032 | 128,720,183 | 1.32% |
| 2026-07-03 | 8.22 | 8.33 | 8.18 | 8.31 | 8.31 | qfq | 12,899,800 | 106,581,376 | 1.47% |
| 2026-07-02 | 8.11 | 8.33 | 8.08 | 8.19 | 8.19 | qfq | 14,832,602 | 121,609,958 | 0.24% |
| 2026-07-01 | 7.75 | 8.20 | 7.66 | 8.17 | 8.17 | qfq | 19,504,475 | 156,349,577 | 5.15% |
| 2026-06-30 | 7.91 | 7.95 | 7.74 | 7.77 | 7.77 | qfq | 11,787,756 | 92,016,807 | -2.63% |
| 2026-06-29 | 7.53 | 8.00 | 7.40 | 7.98 | 7.98 | qfq | 17,844,350 | 139,520,120 | 5.28% |
| 2026-06-26 | 7.90 | 7.99 | 7.57 | 7.58 | 7.58 | qfq | 10,963,552 | 84,559,989 | -4.53% |
| 2026-06-25 | 8.05 | 8.09 | 7.73 | 7.94 | 7.94 | qfq | 11,837,695 | 93,415,938 | -2.22% |
| 2026-06-24 | 8.17 | 8.35 | 8.09 | 8.12 | 8.12 | qfq | 13,970,730 | 114,744,049 | -0.61% |
| 2026-06-23 | 7.92 | 8.28 | 7.91 | 8.17 | 8.17 | qfq | 14,874,082 | 121,544,789 | 2.77% |
| 2026-06-22 | 7.91 | 7.96 | 7.60 | 7.95 | 7.95 | qfq | 12,011,136 | 93,244,040 | 0.63% |
| 2026-06-18 | 7.87 | 7.98 | 7.74 | 7.90 | 7.90 | qfq | 6,222,123 | 49,061,688 | 0.51% |
| 2026-06-17 | 7.97 | 7.98 | 7.81 | 7.86 | 7.86 | qfq | 6,961,975 | 54,790,674 | -1.26% |
| 2026-06-16 | 8.08 | 8.08 | 7.91 | 7.96 | 7.96 | qfq | 7,354,734 | 58,446,870 | -1.36% |
| 2026-06-15 | 7.98 | 8.13 | 7.98 | 8.07 | 8.07 | qfq | 8,233,590 | 66,337,776 | 1.13% |
| 2026-06-12 | 7.81 | 7.99 | 7.78 | 7.98 | 7.98 | qfq | 8,544,445 | 67,632,899 | 2.44% |
| 2026-06-11 | 7.90 | 7.97 | 7.73 | 7.79 | 7.79 | qfq | 7,618,500 | 59,405,970 | -2.38% |
| 2026-06-10 | 7.83 | 8.00 | 7.75 | 7.98 | 7.98 | qfq | 9,185,950 | 72,246,617 | 1.01% |
| 2026-06-09 | 7.83 | 7.97 | 7.80 | 7.90 | 7.90 | qfq | 6,312,014 | 49,818,779 | 1.02% |
| 2026-06-08 | 7.95 | 8.03 | 7.76 | 7.82 | 7.82 | qfq | 7,924,474 | 62,408,434 | -2.01% |
| 2026-06-05 | 7.92 | 8.09 | 7.92 | 7.98 | 7.98 | qfq | 6,984,106 | 55,941,741 | 1.01% |
| 2026-06-04 | 8.07 | 8.09 | 7.85 | 7.90 | 7.90 | qfq | 7,081,930 | 56,202,370 | -2.11% |
| 2026-06-03 | 8.16 | 8.16 | 8.00 | 8.07 | 8.07 | qfq | 7,303,780 | 58,823,092 | -1.10% |
| 2026-06-02 | 8.30 | 8.32 | 8.14 | 8.16 | 8.16 | qfq | 8,604,735 | 70,546,242 | -1.21% |
| 2026-06-01 | 8.06 | 8.29 | 8.00 | 8.26 | 8.26 | qfq | 12,008,650 | 98,296,498 | 2.35% |
| 2026-05-29 | 7.91 | 8.14 | 7.90 | 8.07 | 8.07 | qfq | 13,112,678 | 105,528,781 | 2.02% |
| 2026-05-28 | 8.08 | 8.11 | 7.84 | 7.91 | 7.91 | qfq | 11,067,554 | 88,125,556 | -2.47% |
| 2026-05-27 | 8.11 | 8.14 | 8.00 | 8.11 | 8.11 | qfq | 8,676,129 | 69,894,106 | 0.00% |
| 2026-05-26 | 8.19 | 8.20 | 8.02 | 8.11 | 8.11 | qfq | 8,890,615 | 71,949,263 | -0.98% |
| 2026-05-25 | 8.16 | 8.24 | 8.10 | 8.19 | 8.19 | qfq | 9,658,200 | 78,901,175 | 0.74% |
| 2026-05-22 | 8.39 | 8.39 | 8.11 | 8.13 | 8.13 | qfq | 22,425,944 | 183,730,405 | -2.98% |
| 2026-05-21 | 8.53 | 8.64 | 8.37 | 8.38 | 8.38 | qfq | 11,034,600 | 94,204,141 | -1.99% |
| 2026-05-20 | 8.67 | 8.69 | 8.50 | 8.55 | 8.55 | qfq | 6,957,612 | 59,483,058 | -1.38% |
| 2026-05-19 | 8.61 | 8.68 | 8.54 | 8.67 | 8.67 | qfq | 9,024,881 | 77,846,166 | 1.05% |
| 2026-05-18 | 8.74 | 8.78 | 8.51 | 8.58 | 8.58 | qfq | 11,461,611 | 98,806,041 | -2.39% |
| 2026-05-15 | 8.87 | 8.94 | 8.72 | 8.79 | 8.79 | qfq | 9,585,093 | 84,682,569 | -1.01% |
| 2026-05-14 | 9.11 | 9.14 | 8.86 | 8.88 | 8.88 | qfq | 15,553,501 | 139,059,620 | -5.53% |
| 2026-05-13 | 9.42 | 9.49 | 9.31 | 9.40 | 9.10 | qfq | 13,297,343 | 124,646,156 | -0.74% |
| 2026-05-12 | 9.66 | 9.67 | 9.45 | 9.47 | 9.17 | qfq | 16,286,190 | 154,756,163 | -2.27% |
| 2026-05-11 | 9.69 | 9.73 | 9.44 | 9.69 | 9.38 | qfq | 21,088,639 | 201,585,632 | 0.10% |
| 2026-05-08 | 9.55 | 9.82 | 9.55 | 9.68 | 9.37 | qfq | 18,056,817 | 174,608,198 | 1.15% |
| 2026-05-07 | 9.59 | 9.71 | 9.50 | 9.57 | 9.27 | qfq | 15,084,670 | 144,461,536 | 0.00% |
| 2026-05-06 | 9.60 | 9.64 | 9.46 | 9.57 | 9.27 | qfq | 16,389,835 | 156,435,248 | -0.83% |
| 2026-04-30 | 9.72 | 9.75 | 9.55 | 9.65 | 9.35 | qfq | 15,340,830 | 147,703,418 | -0.92% |
| 2026-04-29 | 9.74 | 9.80 | 9.60 | 9.74 | 9.43 | qfq | 19,218,211 | 186,645,239 | -0.81% |
| 2026-04-28 | 9.91 | 10.09 | 9.78 | 9.82 | 9.51 | qfq | 23,791,853 | 235,837,232 | -1.11% |
| 2026-04-27 | 9.81 | 10.01 | 9.79 | 9.93 | 9.62 | qfq | 27,478,180 | 272,318,079 | 0.91% |
| 2026-04-24 | 9.87 | 9.94 | 9.74 | 9.84 | 9.53 | qfq | 18,954,213 | 185,973,163 | -0.30% |
| 2026-04-23 | 9.98 | 10.03 | 9.74 | 9.87 | 9.56 | qfq | 35,357,270 | 348,992,027 | 0.41% |
| 2026-04-22 | 9.37 | 10.10 | 9.34 | 9.83 | 9.52 | qfq | 36,073,796 | 351,332,693 | 4.91% |
| 2026-04-21 | 9.42 | 9.51 | 9.32 | 9.37 | 9.07 | qfq | 13,349,602 | 125,282,526 | -1.06% |
| 2026-04-20 | 9.47 | 9.50 | 9.32 | 9.47 | 9.17 | qfq | 16,719,091 | 157,277,701 | -0.42% |
| 2026-04-17 | 9.67 | 9.71 | 9.44 | 9.51 | 9.21 | qfq | 18,531,025 | 176,787,675 | -2.36% |
| 2026-04-16 | 9.79 | 9.87 | 9.64 | 9.74 | 9.43 | qfq | 28,193,202 | 273,627,476 | -1.42% |
| 2026-04-15 | 9.56 | 9.96 | 9.42 | 9.88 | 9.57 | qfq | 41,353,896 | 404,132,241 | 4.11% |
| 2026-04-14 | 9.44 | 9.50 | 9.37 | 9.49 | 9.19 | qfq | 10,674,334 | 100,569,815 | 0.85% |
| 2026-04-13 | 9.50 | 9.52 | 9.36 | 9.41 | 9.11 | qfq | 12,347,830 | 116,347,730 | -1.67% |
| 2026-04-10 | 9.62 | 9.62 | 9.42 | 9.57 | 9.27 | qfq | 13,653,265 | 130,193,118 | 0.31% |
| 2026-04-09 | 9.55 | 9.70 | 9.43 | 9.54 | 9.24 | qfq | 17,986,999 | 171,716,795 | -0.83% |
| 2026-04-08 | 9.60 | 9.71 | 9.49 | 9.62 | 9.32 | qfq | 21,190,467 | 203,128,488 | 0.21% |
| 2026-04-07 | 9.41 | 9.69 | 9.30 | 9.60 | 9.30 | qfq | 23,869,546 | 227,699,875 | 1.37% |
| 2026-04-03 | 9.66 | 9.69 | 9.46 | 9.47 | 9.17 | qfq | 25,765,770 | 245,998,069 | -2.47% |
| 2026-04-02 | 9.57 | 9.79 | 9.51 | 9.71 | 9.40 | qfq | 33,262,854 | 322,100,853 | 0.94% |
| 2026-04-01 | 9.40 | 9.63 | 9.37 | 9.62 | 9.32 | qfq | 31,668,852 | 302,615,696 | 2.89% |
| 2026-03-31 | 9.38 | 9.54 | 9.32 | 9.35 | 9.05 | qfq | 21,459,463 | 202,637,987 | -0.95% |
| 2026-03-30 | 9.32 | 9.55 | 9.29 | 9.44 | 9.14 | qfq | 30,776,720 | 289,782,273 | 0.64% |
| 2026-03-27 | 9.30 | 9.48 | 9.13 | 9.38 | 9.08 | qfq | 61,690,738 | 574,211,339 | 7.20% |
| 2026-03-26 | 8.80 | 8.97 | 8.71 | 8.75 | 8.47 | qfq | 8,567,100 | 75,520,304 | -0.91% |
| 2026-03-25 | 8.72 | 8.85 | 8.70 | 8.83 | 8.55 | qfq | 5,770,206 | 50,668,119 | 1.15% |
| 2026-03-24 | 8.49 | 8.74 | 8.48 | 8.73 | 8.45 | qfq | 10,744,000 | 92,350,385 | 4.05% |
| 2026-03-23 | 8.71 | 8.75 | 8.30 | 8.39 | 8.13 | qfq | 16,606,785 | 141,543,375 | -5.30% |
| 2026-03-20 | 8.99 | 9.05 | 8.84 | 8.86 | 8.58 | qfq | 9,189,965 | 82,272,378 | -0.67% |
| 2026-03-19 | 9.13 | 9.17 | 8.90 | 8.92 | 8.64 | qfq | 12,698,052 | 114,549,674 | -3.04% |
| 2026-03-18 | 9.07 | 9.25 | 9.03 | 9.20 | 8.91 | qfq | 12,651,112 | 115,758,021 | 1.43% |
| 2026-03-17 | 9.10 | 9.17 | 9.06 | 9.07 | 8.78 | qfq | 9,345,515 | 85,303,584 | -0.22% |
| 2026-03-16 | 9.07 | 9.11 | 9.00 | 9.09 | 8.80 | qfq | 8,351,170 | 75,603,573 | 0.33% |
| 2026-03-13 | 9.03 | 9.19 | 9.00 | 9.06 | 8.77 | qfq | 12,254,200 | 111,738,469 | 0.33% |
| 2026-03-12 | 9.03 | 9.08 | 8.96 | 9.03 | 8.75 | qfq | 6,915,820 | 62,287,986 | -0.55% |
| 2026-03-11 | 9.03 | 9.13 | 8.92 | 9.08 | 8.79 | qfq | 15,325,051 | 138,975,891 | 1.45% |
| 2026-03-10 | 8.75 | 9.06 | 8.74 | 8.95 | 8.67 | qfq | 13,139,410 | 117,187,394 | 2.87% |
| 2026-03-09 | 8.60 | 8.71 | 8.55 | 8.70 | 8.43 | qfq | 6,359,775 | 54,863,331 | 0.12% |
| 2026-03-06 | 8.49 | 8.70 | 8.45 | 8.69 | 8.42 | qfq | 6,961,005 | 59,998,510 | 2.24% |
| 2026-03-05 | 8.51 | 8.55 | 8.45 | 8.50 | 8.23 | qfq | 5,002,150 | 42,483,976 | 0.83% |
| 2026-03-04 | 8.56 | 8.59 | 8.39 | 8.43 | 8.16 | qfq | 8,275,120 | 70,110,301 | -1.98% |
| 2026-03-03 | 8.82 | 8.88 | 8.60 | 8.60 | 8.33 | qfq | 11,993,451 | 104,591,006 | -2.60% |
| 2026-03-02 | 8.80 | 8.98 | 8.79 | 8.83 | 8.55 | qfq | 9,029,030 | 79,791,021 | -2.00% |
| 2026-02-27 | 8.97 | 9.01 | 8.91 | 9.01 | 8.73 | qfq | 8,831,130 | 79,011,156 | 0.33% |
| 2026-02-26 | 9.01 | 9.04 | 8.95 | 8.98 | 8.70 | qfq | 6,899,660 | 62,023,238 | -0.22% |
| 2026-02-25 | 8.97 | 9.03 | 8.95 | 9.00 | 8.72 | qfq | 7,576,970 | 68,215,876 | 0.22% |
| 2026-02-24 | 9.02 | 9.07 | 8.95 | 8.98 | 8.70 | qfq | 8,747,666 | 78,547,313 | -0.11% |
| 2026-02-13 | 8.98 | 9.05 | 8.98 | 8.99 | 8.71 | qfq | 5,645,400 | 50,867,965 | 0.00% |
| 2026-02-12 | 9.10 | 9.12 | 8.98 | 8.99 | 8.71 | qfq | 11,898,338 | 107,354,692 | -1.64% |
| 2026-02-11 | 9.18 | 9.20 | 9.08 | 9.14 | 8.85 | qfq | 10,189,205 | 93,062,343 | -0.44% |
| 2026-02-10 | 9.13 | 9.29 | 9.10 | 9.18 | 8.89 | qfq | 15,936,380 | 147,001,096 | 0.22% |
| 2026-02-09 | 9.09 | 9.37 | 9.09 | 9.16 | 8.87 | qfq | 23,443,918 | 215,193,119 | -0.97% |
| 2026-02-06 | 9.18 | 9.56 | 9.17 | 9.25 | 8.96 | qfq | 42,812,324 | 399,974,987 | 3.58% |
| 2026-02-05 | 8.85 | 8.99 | 8.82 | 8.93 | 8.65 | qfq | 8,777,186 | 78,322,810 | 0.79% |
| 2026-02-04 | 8.76 | 8.86 | 8.73 | 8.86 | 8.58 | qfq | 5,491,106 | 48,376,785 | 0.91% |
| 2026-02-03 | 8.73 | 8.79 | 8.70 | 8.78 | 8.50 | qfq | 4,876,375 | 42,659,941 | 0.69% |
| 2026-02-02 | 8.80 | 8.85 | 8.70 | 8.72 | 8.44 | qfq | 6,023,430 | 52,932,772 | -1.13% |
| 2026-01-30 | 8.84 | 8.90 | 8.76 | 8.82 | 8.54 | qfq | 6,816,718 | 60,186,193 | -0.11% |
| 2026-01-29 | 8.81 | 8.88 | 8.73 | 8.83 | 8.55 | qfq | 7,165,835 | 63,102,852 | -0.11% |
| 2026-01-28 | 8.94 | 8.94 | 8.82 | 8.84 | 8.56 | qfq | 8,495,000 | 75,332,540 | -1.23% |
| 2026-01-27 | 9.07 | 9.08 | 8.83 | 8.95 | 8.67 | qfq | 10,948,330 | 97,541,995 | -1.43% |
| 2026-01-26 | 9.01 | 9.14 | 8.94 | 9.08 | 8.79 | qfq | 13,728,612 | 124,131,639 | 0.78% |
| 2026-01-23 | 8.87 | 9.01 | 8.86 | 9.01 | 8.73 | qfq | 9,389,715 | 84,279,896 | 1.69% |
| 2026-01-22 | 8.85 | 8.88 | 8.82 | 8.86 | 8.58 | qfq | 5,371,545 | 47,565,939 | 0.23% |
| 2026-01-21 | 8.83 | 8.86 | 8.80 | 8.84 | 8.56 | qfq | 6,793,460 | 60,017,808 | -0.23% |
| 2026-01-20 | 8.90 | 8.92 | 8.82 | 8.86 | 8.58 | qfq | 6,737,229 | 59,652,138 | -0.23% |
| 2026-01-19 | 8.82 | 8.89 | 8.73 | 8.88 | 8.60 | qfq | 7,981,660 | 70,567,281 | 0.68% |
| 2026-01-16 | 9.01 | 9.02 | 8.79 | 8.82 | 8.54 | qfq | 18,698,999 | 166,019,592 | -2.76% |
| 2026-01-15 | 9.12 | 9.28 | 9.06 | 9.07 | 8.78 | qfq | 9,828,497 | 89,731,562 | -0.66% |
| 2026-01-14 | 9.20 | 9.28 | 9.06 | 9.13 | 8.84 | qfq | 16,699,541 | 153,306,382 | -0.76% |
| 2026-01-13 | 9.11 | 9.38 | 9.10 | 9.20 | 8.91 | qfq | 23,389,565 | 216,217,059 | 0.99% |
| 2026-01-12 | 9.10 | 9.13 | 9.02 | 9.11 | 8.82 | qfq | 10,628,343 | 96,497,164 | 0.33% |
| 2026-01-09 | 9.07 | 9.08 | 8.98 | 9.08 | 8.79 | qfq | 10,641,650 | 96,252,374 | 0.44% |
| 2026-01-08 | 8.98 | 9.07 | 8.98 | 9.04 | 8.75 | qfq | 7,425,219 | 67,087,175 | 0.78% |
| 2026-01-07 | 9.00 | 9.05 | 8.96 | 8.97 | 8.69 | qfq | 6,681,000 | 60,118,706 | -0.44% |
| 2026-01-06 | 9.02 | 9.05 | 8.98 | 9.01 | 8.73 | qfq | 8,312,828 | 74,877,627 | -0.11% |
| 2026-01-05 | 8.74 | 9.03 | 8.74 | 9.02 | 8.74 | qfq | 12,651,941 | 112,832,918 | 3.32% |
| 2025-12-31 | 8.78 | 8.80 | 8.68 | 8.73 | 8.45 | qfq | 5,177,391 | 45,178,003 | -0.46% |
| 2025-12-30 | 8.79 | 8.83 | 8.76 | 8.77 | 8.49 | qfq | 6,070,100 | 53,366,320 | -0.57% |
| 2025-12-29 | 8.89 | 8.90 | 8.80 | 8.82 | 8.54 | qfq | 6,480,730 | 57,279,249 | -1.01% |
| 2025-12-26 | 8.95 | 8.98 | 8.88 | 8.91 | 8.63 | qfq | 6,191,452 | 55,260,167 | -0.45% |
| 2025-12-25 | 8.96 | 8.97 | 8.90 | 8.95 | 8.67 | qfq | 5,032,590 | 44,991,643 | 0.00% |
| 2025-12-24 | 8.90 | 8.97 | 8.85 | 8.95 | 8.67 | qfq | 4,683,200 | 41,753,730 | 0.67% |
| 2025-12-23 | 9.05 | 9.05 | 8.89 | 8.89 | 8.61 | qfq | 7,182,400 | 64,239,112 | -1.55% |
| 2025-12-22 | 9.04 | 9.09 | 8.97 | 9.03 | 8.75 | qfq | 5,484,207 | 49,599,238 | -0.11% |
| 2025-12-19 | 8.91 | 9.05 | 8.87 | 9.04 | 8.75 | qfq | 7,571,200 | 68,049,612 | 1.69% |
| 2025-12-18 | 8.75 | 8.95 | 8.74 | 8.89 | 8.61 | qfq | 7,031,267 | 62,523,033 | 0.68% |
| 2025-12-17 | 8.77 | 8.85 | 8.65 | 8.83 | 8.55 | qfq | 8,361,383 | 73,171,687 | 0.46% |
| 2025-12-16 | 8.94 | 8.97 | 8.74 | 8.79 | 8.51 | qfq | 8,620,800 | 75,787,747 | -1.68% |
| 2025-12-15 | 9.08 | 9.12 | 8.90 | 8.94 | 8.66 | qfq | 7,977,440 | 71,921,589 | -1.76% |
| 2025-12-12 | 9.11 | 9.15 | 9.00 | 9.10 | 8.81 | qfq | 7,711,172 | 70,117,978 | 0.11% |
| 2025-12-11 | 9.22 | 9.22 | 9.05 | 9.09 | 8.80 | qfq | 6,411,901 | 58,398,390 | -1.09% |
| 2025-12-10 | 9.07 | 9.21 | 8.93 | 9.19 | 8.90 | qfq | 9,404,158 | 85,472,922 | 1.43% |
| 2025-12-09 | 9.26 | 9.26 | 9.04 | 9.06 | 8.77 | qfq | 9,799,315 | 89,452,410 | -2.16% |
| 2025-12-08 | 9.29 | 9.29 | 9.23 | 9.26 | 8.97 | qfq | 6,336,090 | 58,606,922 | 0.00% |
| 2025-12-05 | 9.19 | 9.27 | 9.10 | 9.26 | 8.97 | qfq | 6,818,573 | 62,602,290 | 0.98% |
| 2025-12-04 | 9.20 | 9.25 | 9.14 | 9.17 | 8.88 | qfq | 6,154,800 | 56,534,663 | -0.33% |
| 2025-12-03 | 9.32 | 9.36 | 9.20 | 9.20 | 8.91 | qfq | 8,002,600 | 73,999,022 | -1.29% |
| 2025-12-02 | 9.44 | 9.44 | 9.30 | 9.32 | 9.03 | qfq | 7,190,023 | 67,127,884 | -1.38% |
| 2025-12-01 | 9.45 | 9.48 | 9.38 | 9.45 | 9.15 | qfq | 6,449,304 | 60,911,871 | 0.00% |
| 2025-11-28 | 9.40 | 9.46 | 9.23 | 9.45 | 9.15 | qfq | 8,554,338 | 79,863,107 | 0.53% |
| 2025-11-27 | 9.50 | 9.50 | 9.36 | 9.40 | 9.10 | qfq | 7,184,000 | 67,638,312 | -0.74% |
| 2025-11-26 | 9.51 | 9.64 | 9.44 | 9.47 | 9.17 | qfq | 8,405,918 | 80,292,479 | -0.32% |
| 2025-11-25 | 9.46 | 9.58 | 9.42 | 9.50 | 9.20 | qfq | 7,860,106 | 74,839,439 | 0.74% |
| 2025-11-24 | 9.38 | 9.50 | 9.29 | 9.43 | 9.13 | qfq | 7,767,271 | 72,935,218 | 0.53% |
| 2025-11-21 | 9.76 | 9.84 | 9.37 | 9.38 | 9.08 | qfq | 19,373,994 | 184,635,740 | -5.25% |
| 2025-11-20 | 9.85 | 9.96 | 9.70 | 9.90 | 9.59 | qfq | 13,178,161 | 129,518,279 | 0.51% |
| 2025-11-19 | 10.08 | 10.11 | 9.81 | 9.85 | 9.54 | qfq | 17,141,368 | 169,881,481 | -2.67% |
| 2025-11-18 | 10.25 | 10.33 | 10.08 | 10.12 | 9.80 | qfq | 17,824,245 | 181,080,900 | -1.65% |
| 2025-11-17 | 10.44 | 10.57 | 10.24 | 10.29 | 9.97 | qfq | 30,624,769 | 317,445,959 | -2.74% |
| 2025-11-14 | 10.32 | 10.84 | 10.31 | 10.58 | 10.25 | qfq | 50,507,460 | 538,938,723 | 2.32% |
| 2025-11-13 | 10.36 | 10.40 | 10.21 | 10.34 | 10.01 | qfq | 34,364,200 | 353,612,463 | -1.80% |
| 2025-11-12 | 10.04 | 10.56 | 10.02 | 10.53 | 10.20 | qfq | 59,173,203 | 612,400,420 | 4.99% |
| 2025-11-11 | 10.00 | 10.09 | 9.93 | 10.03 | 9.71 | qfq | 12,643,657 | 126,819,199 | 0.00% |
| 2025-11-10 | 9.90 | 10.08 | 9.86 | 10.03 | 9.71 | qfq | 12,265,016 | 122,513,574 | 1.21% |
| 2025-11-07 | 9.94 | 10.01 | 9.90 | 9.91 | 9.60 | qfq | 10,323,800 | 102,672,020 | -0.40% |
| 2025-11-06 | 10.08 | 10.08 | 9.93 | 9.95 | 9.64 | qfq | 13,074,850 | 130,250,724 | -1.19% |
| 2025-11-05 | 10.06 | 10.18 | 10.01 | 10.07 | 9.75 | qfq | 11,841,400 | 119,382,594 | -0.69% |
| 2025-11-04 | 10.18 | 10.24 | 10.05 | 10.14 | 9.82 | qfq | 15,193,675 | 154,087,479 | -0.29% |
| 2025-11-03 | 10.04 | 10.20 | 9.96 | 10.17 | 9.85 | qfq | 18,196,081 | 183,965,919 | 1.50% |
| 2025-10-31 | 9.93 | 10.08 | 9.78 | 10.02 | 9.70 | qfq | 18,155,902 | 180,746,435 | 0.60% |
| 2025-10-30 | 9.97 | 10.28 | 9.95 | 9.96 | 9.65 | qfq | 25,006,998 | 253,001,047 | 0.10% |
| 2025-10-29 | 10.04 | 10.04 | 9.90 | 9.95 | 9.64 | qfq | 9,750,680 | 96,882,035 | -0.90% |
| 2025-10-28 | 9.99 | 10.08 | 9.90 | 10.04 | 9.72 | qfq | 13,682,701 | 136,637,367 | 0.20% |
| 2025-10-27 | 9.89 | 10.02 | 9.76 | 10.02 | 9.70 | qfq | 18,496,030 | 183,244,356 | 2.14% |
| 2025-10-24 | 9.92 | 10.02 | 9.79 | 9.81 | 9.50 | qfq | 12,829,500 | 126,886,582 | -0.91% |
| 2025-10-23 | 9.90 | 9.99 | 9.73 | 9.90 | 9.59 | qfq | 10,571,427 | 103,906,373 | 0.20% |
| 2025-10-22 | 9.78 | 9.94 | 9.74 | 9.88 | 9.57 | qfq | 12,433,935 | 122,779,918 | 0.92% |
| 2025-10-21 | 9.73 | 9.81 | 9.64 | 9.79 | 9.48 | qfq | 13,030,845 | 126,865,550 | 0.72% |
| 2025-10-20 | 9.88 | 9.95 | 9.69 | 9.72 | 9.41 | qfq | 14,936,100 | 145,739,281 | -1.62% |
| 2025-10-17 | 10.09 | 10.15 | 9.86 | 9.88 | 9.57 | qfq | 16,386,276 | 163,498,252 | -2.37% |
| 2025-10-16 | 9.94 | 10.17 | 9.88 | 10.12 | 9.80 | qfq | 23,459,829 | 236,609,503 | 1.81% |
| 2025-10-15 | 9.73 | 9.95 | 9.66 | 9.94 | 9.63 | qfq | 17,284,304 | 170,754,419 | 2.16% |
| 2025-10-14 | 9.76 | 9.88 | 9.69 | 9.73 | 9.42 | qfq | 11,910,100 | 116,529,302 | -0.21% |
| 2025-10-13 | 9.50 | 9.77 | 9.45 | 9.75 | 9.44 | qfq | 11,403,735 | 110,226,328 | -0.91% |
| 2025-10-10 | 9.75 | 9.93 | 9.71 | 9.84 | 9.53 | qfq | 16,050,210 | 158,041,152 | 0.82% |
| 2025-10-09 | 9.72 | 9.78 | 9.62 | 9.76 | 9.45 | qfq | 12,794,245 | 124,343,790 | 0.41% |
| 2025-09-30 | 9.89 | 9.90 | 9.71 | 9.72 | 9.41 | qfq | 14,725,010 | 143,854,413 | -1.22% |
| 2025-09-29 | 10.04 | 10.04 | 9.74 | 9.84 | 9.53 | qfq | 17,096,441 | 167,994,805 | -1.99% |
| 2025-09-26 | 9.91 | 10.17 | 9.77 | 10.04 | 9.72 | qfq | 21,561,849 | 215,153,244 | 1.21% |
| 2025-09-25 | 9.92 | 10.03 | 9.81 | 9.92 | 9.61 | qfq | 13,591,878 | 134,679,085 | 0.00% |
| 2025-09-24 | 9.95 | 9.95 | 9.77 | 9.92 | 9.61 | qfq | 17,827,105 | 175,518,787 | -0.40% |
| 2025-09-23 | 10.27 | 10.28 | 9.81 | 9.96 | 9.65 | qfq | 21,487,400 | 214,405,311 | -3.68% |
| 2025-09-22 | 10.14 | 10.68 | 10.14 | 10.34 | 10.01 | qfq | 16,989,273 | 176,629,161 | 1.77% |
| 2025-09-19 | 10.39 | 10.40 | 10.10 | 10.16 | 9.84 | qfq | 19,091,945 | 194,610,133 | -2.21% |
| 2025-09-18 | 10.60 | 10.65 | 10.29 | 10.39 | 10.06 | qfq | 17,082,953 | 179,462,884 | -1.52% |
| 2025-09-17 | 10.70 | 10.72 | 10.52 | 10.55 | 10.22 | qfq | 15,192,117 | 160,842,715 | -1.59% |
| 2025-09-16 | 10.68 | 10.81 | 10.57 | 10.72 | 10.38 | qfq | 13,520,025 | 144,428,520 | 0.37% |
| 2025-09-15 | 10.86 | 10.94 | 10.60 | 10.68 | 10.34 | qfq | 21,630,528 | 232,010,204 | -2.02% |
| 2025-09-12 | 10.63 | 11.20 | 10.63 | 10.90 | 10.56 | qfq | 29,528,559 | 322,915,338 | 2.73% |
| 2025-09-11 | 10.53 | 10.63 | 10.26 | 10.61 | 10.28 | qfq | 18,608,767 | 195,451,257 | 0.00% |
| 2025-09-10 | 10.41 | 10.65 | 10.39 | 10.61 | 10.28 | qfq | 14,144,311 | 149,194,408 | 1.92% |
| 2025-09-09 | 10.71 | 10.73 | 10.38 | 10.41 | 10.08 | qfq | 18,366,061 | 193,419,075 | -2.89% |
| 2025-09-08 | 10.63 | 10.79 | 10.61 | 10.72 | 10.38 | qfq | 15,055,649 | 161,072,319 | 0.19% |
| 2025-09-05 | 10.51 | 10.71 | 10.38 | 10.70 | 10.36 | qfq | 18,215,375 | 192,088,096 | 1.71% |
| 2025-09-04 | 10.92 | 10.98 | 10.43 | 10.52 | 10.19 | qfq | 23,963,905 | 255,531,623 | -3.75% |
| 2025-09-03 | 11.10 | 11.19 | 10.90 | 10.93 | 10.59 | qfq | 17,527,416 | 193,191,592 | -1.44% |
| 2025-09-02 | 11.32 | 11.34 | 11.03 | 11.09 | 10.74 | qfq | 19,225,072 | 214,043,738 | -1.86% |
| 2025-09-01 | 11.36 | 11.43 | 11.18 | 11.30 | 10.94 | qfq | 22,504,960 | 254,146,572 | -1.31% |
| 2025-08-29 | 11.32 | 11.46 | 11.25 | 11.45 | 11.09 | qfq | 23,505,600 | 266,678,026 | 0.62% |
| 2025-08-28 | 11.52 | 11.77 | 11.01 | 11.38 | 11.02 | qfq | 36,862,273 | 417,603,579 | -0.96% |
| 2025-08-27 | 12.60 | 12.60 | 11.41 | 11.49 | 11.13 | qfq | 58,844,940 | 702,822,701 | -6.20% |
| 2025-08-26 | 12.46 | 12.70 | 12.20 | 12.25 | 11.86 | qfq | 52,676,200 | 652,722,043 | -3.62% |
| 2025-08-25 | 11.60 | 12.93 | 11.60 | 12.71 | 12.31 | qfq | 89,511,551 | 1,102,490,660 | 8.08% |
| 2025-08-22 | 11.90 | 12.04 | 11.55 | 11.76 | 11.39 | qfq | 41,095,669 | 481,256,046 | -1.92% |
| 2025-08-21 | 11.70 | 12.40 | 11.67 | 11.99 | 11.61 | qfq | 50,026,085 | 605,185,658 | 1.35% |
| 2025-08-20 | 11.89 | 12.03 | 11.73 | 11.83 | 11.46 | qfq | 38,662,422 | 457,771,920 | -1.58% |
| 2025-08-19 | 12.26 | 12.71 | 12.02 | 12.02 | 11.64 | qfq | 61,837,665 | 760,293,093 | -2.67% |
| 2025-08-18 | 12.23 | 12.44 | 12.01 | 12.35 | 11.96 | qfq | 67,599,703 | 827,426,025 | 1.90% |
| 2025-08-15 | 12.11 | 12.25 | 11.78 | 12.12 | 11.74 | qfq | 80,375,235 | 961,554,382 | -0.98% |
| 2025-08-14 | 11.13 | 12.24 | 11.08 | 12.24 | 11.85 | qfq | 79,252,300 | 931,601,655 | 9.97% |
| 2025-08-13 | 11.07 | 11.20 | 10.99 | 11.13 | 10.78 | qfq | 24,763,623 | 274,415,763 | 0.54% |
| 2025-08-12 | 11.21 | 11.28 | 10.95 | 11.07 | 10.72 | qfq | 35,023,791 | 388,640,577 | -1.60% |
| 2025-08-11 | 11.54 | 11.63 | 11.14 | 11.25 | 10.90 | qfq | 51,590,997 | 582,797,311 | -3.18% |
| 2025-08-08 | 11.30 | 11.92 | 11.28 | 11.62 | 11.25 | qfq | 50,430,427 | 585,898,817 | 2.29% |
| 2025-08-07 | 11.36 | 11.59 | 11.22 | 11.36 | 11.00 | qfq | 30,730,150 | 349,572,355 | -0.61% |
| 2025-08-06 | 11.63 | 11.65 | 11.18 | 11.43 | 11.07 | qfq | 38,562,802 | 437,856,943 | -1.80% |
| 2025-08-05 | 11.56 | 11.87 | 11.44 | 11.64 | 11.27 | qfq | 31,180,800 | 362,310,843 | 0.61% |
| 2025-08-04 | 11.51 | 11.78 | 11.03 | 11.57 | 11.20 | qfq | 37,370,301 | 424,902,800 | -0.52% |
| 2025-08-01 | 11.38 | 11.88 | 11.22 | 11.63 | 11.26 | qfq | 46,742,918 | 543,605,440 | 1.84% |
| 2025-07-31 | 11.38 | 11.65 | 11.30 | 11.42 | 11.06 | qfq | 31,649,635 | 362,300,560 | 0.26% |
| 2025-07-30 | 11.70 | 11.84 | 11.35 | 11.39 | 11.03 | qfq | 40,790,353 | 472,898,085 | -3.72% |
| 2025-07-29 | 11.44 | 11.95 | 11.28 | 11.83 | 11.46 | qfq | 55,257,035 | 646,965,472 | 2.96% |
| 2025-07-28 | 11.70 | 11.95 | 11.38 | 11.49 | 11.13 | qfq | 41,971,953 | 486,172,669 | -0.78% |
| 2025-07-25 | 11.86 | 11.88 | 11.55 | 11.58 | 11.21 | qfq | 35,977,755 | 419,362,713 | -2.20% |
| 2025-07-24 | 11.93 | 12.10 | 11.72 | 11.84 | 11.47 | qfq | 44,012,952 | 522,195,810 | -1.17% |
| 2025-07-23 | 12.21 | 12.56 | 11.90 | 11.98 | 11.60 | qfq | 72,241,105 | 877,618,268 | -5.07% |
| 2025-07-22 | 12.30 | 13.30 | 12.30 | 12.62 | 12.22 | qfq | 85,440,865 | 1,094,806,507 | 2.60% |
| 2025-07-21 | 11.92 | 12.88 | 11.91 | 12.30 | 11.91 | qfq | 67,616,630 | 837,168,818 | 1.74% |
| 2025-07-18 | 11.70 | 12.14 | 11.45 | 12.09 | 11.71 | qfq | 68,877,369 | 809,526,733 | 1.51% |
| 2025-07-17 | 11.21 | 12.28 | 11.21 | 11.91 | 11.53 | qfq | 89,017,315 | 1,052,526,315 | 4.38% |
| 2025-07-16 | 11.09 | 11.43 | 10.82 | 11.41 | 11.05 | qfq | 81,240,673 | 903,295,978 | 2.89% |
| 2025-07-15 | 11.65 | 11.93 | 10.99 | 11.09 | 10.74 | qfq | 108,597,306 | 1,235,694,903 | -3.65% |
| 2025-07-14 | 11.80 | 12.19 | 11.32 | 11.51 | 11.15 | qfq | 99,437,221 | 1,159,946,221 | -2.46% |
| 2025-07-11 | 11.66 | 12.40 | 11.30 | 11.80 | 11.43 | qfq | 144,790,452 | 1,726,352,168 | 1.20% |
| 2025-07-10 | 11.00 | 12.10 | 10.41 | 11.66 | 11.29 | qfq | 188,638,997 | 2,115,853,027 | 6.00% |
| 2025-07-09 | 10.13 | 11.00 | 10.02 | 11.00 | 10.65 | qfq | 94,915,679 | 1,005,954,672 | 10.00% |
| 2025-07-08 | 10.05 | 10.34 | 9.91 | 10.00 | 9.68 | qfq | 60,343,493 | 606,768,133 | -1.19% |
| 2025-07-07 | 10.20 | 10.35 | 9.84 | 10.12 | 9.80 | qfq | 95,527,375 | 963,932,487 | -1.17% |
| 2025-07-04 | 10.13 | 10.92 | 10.00 | 10.24 | 9.92 | qfq | 164,946,257 | 1,712,004,455 | 2.81% |
| 2025-07-03 | 9.08 | 9.96 | 9.05 | 9.96 | 9.65 | qfq | 52,882,593 | 517,578,224 | 10.06% |
| 2025-07-02 | 9.23 | 9.23 | 9.02 | 9.05 | 8.76 | qfq | 20,187,720 | 184,048,867 | -0.88% |
| 2025-07-01 | 9.00 | 9.16 | 8.94 | 9.13 | 8.84 | qfq | 22,973,715 | 208,232,387 | 1.78% |
| 2025-06-30 | 8.93 | 8.97 | 8.91 | 8.97 | 8.69 | qfq | 12,403,500 | 110,923,689 | 0.22% |
| 2025-06-27 | 8.91 | 9.04 | 8.91 | 8.95 | 8.67 | qfq | 15,716,645 | 141,245,226 | 0.11% |
| 2025-06-26 | 9.00 | 9.09 | 8.82 | 8.94 | 8.66 | qfq | 18,778,322 | 167,896,327 | -0.67% |
| 2025-06-25 | 8.95 | 9.01 | 8.89 | 9.00 | 8.72 | qfq | 17,105,201 | 153,251,375 | 0.22% |
| 2025-06-24 | 9.00 | 9.02 | 8.92 | 8.98 | 8.70 | qfq | 20,310,876 | 182,149,164 | 0.67% |
| 2025-06-23 | 8.79 | 8.92 | 8.68 | 8.92 | 8.64 | qfq | 17,905,052 | 158,069,129 | 1.13% |
| 2025-06-20 | 8.74 | 8.86 | 8.74 | 8.82 | 8.54 | qfq | 13,402,372 | 118,092,980 | 0.92% |
| 2025-06-19 | 8.86 | 8.95 | 8.73 | 8.74 | 8.46 | qfq | 14,789,700 | 130,412,549 | -1.69% |
| 2025-06-18 | 9.07 | 9.11 | 8.87 | 8.89 | 8.61 | qfq | 24,061,302 | 215,182,262 | -2.52% |
| 2025-06-17 | 9.35 | 9.50 | 9.08 | 9.12 | 8.83 | qfq | 29,897,571 | 277,188,674 | -1.83% |
| 2025-06-16 | 9.22 | 9.40 | 9.14 | 9.29 | 9.00 | qfq | 21,962,945 | 203,651,934 | 0.32% |
| 2025-06-13 | 9.90 | 9.96 | 9.25 | 9.26 | 8.97 | qfq | 54,948,465 | 520,468,704 | -6.93% |
| 2025-06-12 | 9.85 | 9.95 | 9.72 | 9.95 | 9.64 | qfq | 34,889,300 | 343,745,184 | 0.51% |
| 2025-06-11 | 10.00 | 10.11 | 9.86 | 9.90 | 9.59 | qfq | 32,322,753 | 321,196,437 | -1.00% |
| 2025-06-10 | 10.19 | 10.24 | 9.89 | 10.00 | 9.68 | qfq | 61,739,916 | 618,819,505 | -2.34% |
| 2025-06-09 | 9.60 | 10.58 | 9.60 | 10.24 | 9.92 | qfq | 88,108,297 | 894,781,523 | 5.79% |
| 2025-06-06 | 9.78 | 9.96 | 9.56 | 9.68 | 9.37 | qfq | 60,829,006 | 590,904,698 | -1.22% |
| 2025-06-05 | 10.28 | 10.47 | 9.68 | 9.80 | 9.49 | qfq | 126,809,305 | 1,271,153,379 | -4.76% |
| 2025-06-04 | 9.57 | 10.29 | 9.55 | 10.29 | 9.97 | qfq | 87,684,128 | 889,745,112 | 10.05% |
| 2025-06-03 | 8.50 | 9.35 | 8.44 | 9.35 | 9.05 | qfq | 62,476,161 | 559,695,189 | 10.00% |
| 2025-05-30 | 8.45 | 8.78 | 8.45 | 8.50 | 8.23 | qfq | 23,670,953 | 203,876,420 | -0.23% |
| 2025-05-29 | 8.45 | 8.57 | 8.36 | 8.52 | 8.25 | qfq | 18,782,700 | 159,294,014 | 0.83% |
| 2025-05-28 | 8.45 | 8.48 | 8.34 | 8.45 | 8.18 | qfq | 15,326,975 | 128,987,427 | 0.12% |
| 2025-05-27 | 8.54 | 8.64 | 8.40 | 8.44 | 8.17 | qfq | 22,221,112 | 188,959,517 | -1.06% |
| 2025-05-26 | 8.77 | 8.90 | 8.49 | 8.53 | 8.26 | qfq | 41,733,656 | 358,620,675 | -4.80% |
| 2025-05-23 | 8.81 | 9.19 | 8.81 | 8.96 | 8.68 | qfq | 49,606,950 | 447,800,066 | 1.36% |
| 2025-05-22 | 8.50 | 8.95 | 8.43 | 8.84 | 8.56 | qfq | 38,735,289 | 336,324,043 | 3.88% |
| 2025-05-21 | 8.67 | 8.77 | 8.50 | 8.51 | 8.24 | qfq | 28,449,532 | 244,432,667 | -2.52% |
| 2025-05-20 | 8.65 | 8.90 | 8.65 | 8.73 | 8.45 | qfq | 28,661,544 | 251,143,038 | 0.58% |
| 2025-05-19 | 9.38 | 9.38 | 8.67 | 8.68 | 8.41 | qfq | 43,255,195 | 383,810,815 | -2.69% |
| 2025-05-16 | 9.20 | 9.27 | 8.69 | 8.92 | 8.64 | qfq | 56,476,041 | 501,000,275 | -2.51% |
| 2025-05-15 | 8.81 | 9.50 | 8.73 | 9.15 | 8.86 | qfq | 83,414,019 | 762,887,785 | 5.90% |
| 2025-05-14 | 8.37 | 8.98 | 8.37 | 8.64 | 8.37 | qfq | 49,466,220 | 430,170,150 | 3.35% |
| 2025-05-13 | 8.13 | 8.51 | 7.98 | 8.36 | 8.10 | qfq | 38,947,596 | 320,019,401 | 2.96% |
| 2025-05-12 | 8.13 | 8.15 | 8.02 | 8.12 | 7.86 | qfq | 18,725,516 | 151,492,268 | 0.37% |
| 2025-05-09 | 8.34 | 8.38 | 8.09 | 8.09 | 7.83 | qfq | 32,607,053 | 266,479,160 | -4.15% |
| 2025-05-08 | 8.40 | 8.65 | 8.31 | 8.44 | 8.17 | qfq | 36,770,440 | 310,340,895 | -2.31% |
| 2025-05-07 | 9.27 | 9.27 | 8.57 | 8.64 | 8.08 | qfq | 64,196,573 | 570,432,597 | -6.80% |
| 2025-04-30 | 9.03 | 9.28 | 8.98 | 9.27 | 8.67 | qfq | 18,203,980 | 166,837,799 | 3.81% |
| 2025-04-29 | 8.75 | 8.98 | 8.75 | 8.93 | 8.35 | qfq | 11,063,773 | 98,457,380 | 0.34% |
| 2025-04-28 | 9.18 | 9.26 | 8.82 | 8.90 | 8.32 | qfq | 20,675,685 | 187,812,535 | -3.26% |
| 2025-04-25 | 9.02 | 9.22 | 9.01 | 9.20 | 8.60 | qfq | 16,168,659 | 147,507,795 | 1.77% |
| 2025-04-24 | 8.98 | 9.06 | 8.89 | 9.04 | 8.45 | qfq | 16,839,936 | 151,055,038 | -0.22% |
| 2025-04-23 | 8.80 | 9.10 | 8.76 | 9.06 | 8.47 | qfq | 21,855,716 | 196,092,207 | 2.72% |
| 2025-04-22 | 8.57 | 8.89 | 8.56 | 8.82 | 8.25 | qfq | 21,179,190 | 184,975,881 | 0.00% |
| 2025-04-21 | 8.63 | 8.84 | 8.58 | 8.82 | 8.25 | qfq | 15,627,790 | 136,404,843 | 1.26% |
| 2025-04-18 | 8.62 | 8.75 | 8.45 | 8.71 | 8.15 | qfq | 17,144,033 | 147,693,574 | -0.57% |
| 2025-04-17 | 8.49 | 8.85 | 8.45 | 8.76 | 8.19 | qfq | 22,091,000 | 192,032,532 | 3.79% |
| 2025-04-16 | 8.37 | 8.47 | 8.28 | 8.44 | 7.89 | qfq | 11,197,988 | 93,931,899 | 0.60% |
| 2025-04-15 | 8.26 | 8.42 | 8.23 | 8.39 | 7.85 | qfq | 11,028,946 | 91,771,810 | 1.45% |
| 2025-04-14 | 8.16 | 8.30 | 8.11 | 8.27 | 7.73 | qfq | 8,391,535 | 68,798,833 | 1.60% |
| 2025-04-11 | 7.87 | 8.15 | 7.85 | 8.14 | 7.61 | qfq | 10,623,200 | 84,949,315 | 2.39% |
| 2025-04-10 | 7.77 | 8.08 | 7.71 | 7.95 | 7.43 | qfq | 15,357,546 | 121,432,453 | 3.25% |
| 2025-04-09 | 7.50 | 7.72 | 7.22 | 7.70 | 7.20 | qfq | 14,121,424 | 106,112,468 | 1.32% |
| 2025-04-08 | 7.66 | 7.78 | 7.51 | 7.60 | 7.11 | qfq | 17,503,557 | 133,054,569 | -3.80% |
| 2025-04-07 | 7.92 | 8.03 | 7.90 | 7.90 | 7.39 | qfq | 11,921,800 | 94,437,857 | -5.05% |
| 2025-04-03 | 8.23 | 8.37 | 8.22 | 8.32 | 7.78 | qfq | 9,847,121 | 81,823,133 | 0.24% |
| 2025-04-02 | 8.27 | 8.34 | 8.24 | 8.30 | 7.76 | qfq | 7,817,800 | 64,935,346 | 0.00% |
| 2025-04-01 | 8.24 | 8.37 | 8.23 | 8.30 | 7.76 | qfq | 10,323,535 | 85,806,004 | 0.48% |
| 2025-03-31 | 8.29 | 8.38 | 8.09 | 8.26 | 7.72 | qfq | 11,128,731 | 91,871,892 | -0.84% |
| 2025-03-28 | 8.30 | 8.38 | 8.23 | 8.33 | 7.79 | qfq | 17,260,877 | 143,237,469 | -1.54% |
| 2025-03-27 | 8.50 | 8.50 | 8.32 | 8.46 | 7.91 | qfq | 12,935,883 | 109,039,422 | -0.12% |
| 2025-03-26 | 8.50 | 8.52 | 8.37 | 8.47 | 7.92 | qfq | 10,978,715 | 92,762,775 | -0.12% |
| 2025-03-25 | 8.32 | 8.54 | 8.26 | 8.48 | 7.93 | qfq | 13,789,283 | 116,245,333 | 2.05% |
| 2025-03-24 | 8.68 | 8.69 | 8.27 | 8.31 | 7.77 | qfq | 23,812,002 | 199,932,695 | -4.59% |
| 2025-03-21 | 8.85 | 8.88 | 8.61 | 8.71 | 8.15 | qfq | 15,182,776 | 132,932,660 | 0.11% |
| 2025-03-20 | 8.63 | 8.80 | 8.63 | 8.70 | 8.14 | qfq | 9,161,700 | 79,873,348 | 0.23% |
| 2025-03-19 | 8.73 | 8.82 | 8.64 | 8.68 | 8.12 | qfq | 11,320,830 | 98,723,715 | -0.80% |
| 2025-03-18 | 8.63 | 8.84 | 8.60 | 8.75 | 8.18 | qfq | 15,860,768 | 138,829,714 | 1.39% |
| 2025-03-17 | 8.55 | 8.64 | 8.42 | 8.63 | 8.07 | qfq | 12,210,830 | 104,310,200 | 1.17% |
| 2025-03-14 | 8.54 | 8.61 | 8.47 | 8.53 | 7.98 | qfq | 12,714,524 | 108,623,460 | 0.00% |
| 2025-03-13 | 8.47 | 8.58 | 8.46 | 8.53 | 7.98 | qfq | 8,324,619 | 70,890,180 | 0.47% |
| 2025-03-12 | 8.45 | 8.55 | 8.41 | 8.49 | 7.94 | qfq | 9,965,736 | 84,678,013 | 1.07% |
| 2025-03-11 | 8.34 | 8.40 | 8.30 | 8.40 | 7.86 | qfq | 5,425,795 | 45,280,479 | 0.12% |
| 2025-03-10 | 8.32 | 8.43 | 8.30 | 8.39 | 7.85 | qfq | 6,518,040 | 54,533,586 | 0.96% |
| 2025-03-07 | 8.22 | 8.46 | 8.20 | 8.31 | 7.77 | qfq | 8,803,665 | 73,267,067 | 0.97% |
| 2025-03-06 | 8.22 | 8.24 | 8.18 | 8.23 | 7.70 | qfq | 5,864,705 | 48,184,786 | 0.24% |
| 2025-03-05 | 8.28 | 8.30 | 8.18 | 8.21 | 7.68 | qfq | 5,194,000 | 42,643,925 | -0.48% |
| 2025-03-04 | 8.20 | 8.25 | 8.15 | 8.25 | 7.72 | qfq | 5,917,800 | 48,497,206 | 0.24% |
| 2025-03-03 | 8.19 | 8.29 | 8.17 | 8.23 | 7.70 | qfq | 8,730,804 | 71,934,839 | 0.49% |
| 2025-02-28 | 8.35 | 8.42 | 8.16 | 8.19 | 7.66 | qfq | 11,330,903 | 93,897,232 | -2.03% |
| 2025-02-27 | 8.28 | 8.41 | 8.26 | 8.36 | 7.82 | qfq | 6,781,585 | 56,484,967 | 0.97% |
| 2025-02-26 | 8.20 | 8.32 | 8.20 | 8.28 | 7.74 | qfq | 7,313,650 | 60,537,010 | 0.36% |
| 2025-02-25 | 8.37 | 8.49 | 8.19 | 8.25 | 7.72 | qfq | 12,136,454 | 101,270,067 | -1.55% |
| 2025-02-24 | 8.38 | 8.55 | 8.33 | 8.38 | 7.84 | qfq | 9,402,539 | 79,155,986 | -0.12% |
| 2025-02-21 | 8.27 | 8.49 | 8.23 | 8.39 | 7.85 | qfq | 11,920,582 | 100,060,319 | 1.08% |
| 2025-02-20 | 8.36 | 8.40 | 8.20 | 8.30 | 7.76 | qfq | 8,397,551 | 69,603,990 | -0.60% |
| 2025-02-19 | 8.13 | 8.36 | 8.09 | 8.35 | 7.81 | qfq | 14,376,540 | 118,931,780 | 2.83% |
| 2025-02-18 | 7.96 | 8.36 | 7.94 | 8.12 | 7.59 | qfq | 17,010,884 | 139,482,921 | 2.01% |
| 2025-02-17 | 7.93 | 7.98 | 7.91 | 7.96 | 7.44 | qfq | 4,282,742 | 34,029,031 | 0.38% |
| 2025-02-14 | 7.93 | 7.97 | 7.92 | 7.93 | 7.42 | qfq | 4,071,225 | 32,323,325 | 0.00% |
| 2025-02-13 | 7.97 | 8.01 | 7.92 | 7.93 | 7.42 | qfq | 5,231,150 | 41,648,263 | -0.75% |
| 2025-02-12 | 7.97 | 8.01 | 7.85 | 7.99 | 7.47 | qfq | 7,392,226 | 58,679,219 | 0.25% |
| 2025-02-11 | 8.03 | 8.04 | 7.96 | 7.97 | 7.45 | qfq | 6,184,382 | 49,362,288 | -0.87% |
| 2025-02-10 | 8.02 | 8.05 | 7.99 | 8.04 | 7.52 | qfq | 6,565,642 | 52,602,108 | 0.00% |
| 2025-02-07 | 8.03 | 8.11 | 8.01 | 8.04 | 7.52 | qfq | 8,571,821 | 69,115,702 | 0.25% |
| 2025-02-06 | 7.93 | 8.05 | 7.90 | 8.02 | 7.50 | qfq | 8,152,949 | 65,213,124 | 1.39% |
| 2025-02-05 | 7.99 | 8.00 | 7.86 | 7.91 | 7.40 | qfq | 6,646,067 | 52,581,012 | -0.63% |
| 2025-01-27 | 7.91 | 8.04 | 7.91 | 7.96 | 7.44 | qfq | 9,086,205 | 72,517,585 | 0.63% |
| 2025-01-24 | 7.87 | 7.93 | 7.85 | 7.91 | 7.40 | qfq | 5,381,172 | 42,479,135 | 0.38% |
| 2025-01-23 | 7.83 | 7.96 | 7.80 | 7.88 | 7.37 | qfq | 9,115,145 | 71,883,093 | 0.51% |
| 2025-01-22 | 7.68 | 7.84 | 7.66 | 7.84 | 7.33 | qfq | 5,777,112 | 44,746,670 | 1.82% |
| 2025-01-21 | 7.75 | 7.76 | 7.65 | 7.70 | 7.20 | qfq | 3,979,195 | 30,622,768 | -0.52% |
| 2025-01-20 | 7.72 | 7.78 | 7.68 | 7.74 | 7.24 | qfq | 4,112,390 | 31,825,021 | 0.52% |
| 2025-01-17 | 7.65 | 7.70 | 7.62 | 7.70 | 7.20 | qfq | 3,520,500 | 26,981,846 | 0.26% |
| 2025-01-16 | 7.67 | 7.71 | 7.63 | 7.68 | 7.18 | qfq | 4,117,400 | 31,590,290 | 0.66% |
| 2025-01-15 | 7.65 | 7.68 | 7.61 | 7.63 | 7.14 | qfq | 3,781,050 | 28,894,321 | -0.65% |
| 2025-01-14 | 7.58 | 7.69 | 7.53 | 7.68 | 7.18 | qfq | 6,079,930 | 46,373,454 | 2.81% |
| 2025-01-13 | 7.44 | 7.47 | 7.36 | 7.47 | 6.99 | qfq | 4,257,619 | 31,566,777 | -0.13% |
| 2025-01-10 | 7.55 | 7.58 | 7.47 | 7.48 | 7.00 | qfq | 4,869,600 | 36,578,153 | -1.06% |
| 2025-01-09 | 7.55 | 7.62 | 7.52 | 7.56 | 7.07 | qfq | 4,740,160 | 35,869,203 | -0.66% |
| 2025-01-08 | 7.67 | 7.67 | 7.47 | 7.61 | 7.12 | qfq | 7,244,705 | 54,775,733 | -0.78% |
| 2025-01-07 | 7.70 | 7.76 | 7.48 | 7.67 | 7.17 | qfq | 10,923,613 | 83,221,719 | -0.90% |
| 2025-01-06 | 7.74 | 7.81 | 7.63 | 7.74 | 7.24 | qfq | 6,822,155 | 52,789,514 | -0.13% |
| 2025-01-03 | 7.90 | 7.92 | 7.71 | 7.75 | 7.25 | qfq | 10,264,464 | 80,233,897 | -1.77% |
| 2025-01-02 | 8.03 | 8.09 | 7.84 | 7.89 | 7.38 | qfq | 14,390,804 | 114,631,183 | -0.88% |
| 2024-12-31 | 7.92 | 7.98 | 7.83 | 7.96 | 7.44 | qfq | 11,745,882 | 92,987,280 | 0.25% |
| 2024-12-30 | 7.81 | 8.00 | 7.75 | 7.94 | 7.43 | qfq | 11,398,111 | 90,073,207 | 1.15% |
| 2024-12-27 | 7.73 | 7.85 | 7.72 | 7.85 | 7.34 | qfq | 7,683,585 | 59,964,518 | 1.82% |
| 2024-12-26 | 7.66 | 7.72 | 7.62 | 7.71 | 7.21 | qfq | 5,538,115 | 42,522,730 | 1.31% |
| 2024-12-25 | 7.79 | 7.79 | 7.56 | 7.61 | 7.12 | qfq | 8,561,001 | 65,368,070 | -2.06% |
| 2024-12-24 | 7.75 | 7.78 | 7.70 | 7.77 | 7.27 | qfq | 6,365,301 | 49,263,763 | 0.39% |
| 2024-12-23 | 7.82 | 7.89 | 7.72 | 7.74 | 7.24 | qfq | 9,821,555 | 76,629,865 | -0.90% |
| 2024-12-20 | 7.71 | 7.84 | 7.68 | 7.81 | 7.30 | qfq | 8,603,575 | 66,817,765 | 2.49% |
| 2024-12-19 | 7.56 | 7.66 | 7.52 | 7.62 | 7.13 | qfq | 5,810,254 | 44,004,090 | 0.00% |
| 2024-12-18 | 7.60 | 7.69 | 7.58 | 7.62 | 7.13 | qfq | 6,465,173 | 49,325,390 | 0.40% |
| 2024-12-17 | 7.92 | 7.92 | 7.56 | 7.59 | 7.10 | qfq | 13,971,812 | 107,669,340 | -4.17% |
| 2024-12-16 | 7.83 | 7.96 | 7.83 | 7.92 | 7.41 | qfq | 9,213,771 | 72,884,204 | 1.15% |
| 2024-12-13 | 7.95 | 7.96 | 7.81 | 7.83 | 7.32 | qfq | 10,255,200 | 80,749,112 | -1.88% |
| 2024-12-12 | 7.84 | 8.01 | 7.83 | 7.98 | 7.46 | qfq | 13,536,792 | 107,232,319 | 1.79% |
| 2024-12-11 | 7.70 | 7.84 | 7.68 | 7.84 | 7.33 | qfq | 10,909,966 | 84,829,881 | 1.42% |
| 2024-12-10 | 7.86 | 7.95 | 7.73 | 7.73 | 7.23 | qfq | 11,934,515 | 92,889,356 | 0.00% |
| 2024-12-09 | 7.71 | 7.83 | 7.69 | 7.73 | 7.23 | qfq | 11,917,500 | 92,510,238 | 0.26% |
| 2024-12-06 | 7.62 | 7.71 | 7.60 | 7.71 | 7.21 | qfq | 7,713,596 | 59,125,712 | 1.05% |
| 2024-12-05 | 7.51 | 7.65 | 7.51 | 7.63 | 7.14 | qfq | 6,674,116 | 50,618,253 | 1.33% |
| 2024-12-04 | 7.68 | 7.68 | 7.51 | 7.53 | 7.04 | qfq | 10,030,768 | 76,169,231 | -2.08% |
| 2024-12-03 | 7.69 | 7.72 | 7.64 | 7.69 | 7.19 | qfq | 8,447,914 | 64,921,626 | -0.65% |
| 2024-12-02 | 7.62 | 7.75 | 7.57 | 7.74 | 7.24 | qfq | 10,508,435 | 80,768,978 | 1.57% |
| 2024-11-29 | 7.53 | 7.67 | 7.50 | 7.62 | 7.13 | qfq | 9,132,232 | 69,315,820 | 1.06% |
| 2024-11-28 | 7.48 | 7.62 | 7.45 | 7.54 | 7.05 | qfq | 10,823,781 | 81,739,505 | 0.40% |
| 2024-11-27 | 7.51 | 7.52 | 7.31 | 7.51 | 7.02 | qfq | 11,557,427 | 85,602,917 | -0.27% |
| 2024-11-26 | 7.65 | 7.73 | 7.50 | 7.53 | 7.04 | qfq | 11,140,586 | 84,814,710 | -1.70% |
| 2024-11-25 | 7.69 | 7.74 | 7.58 | 7.66 | 7.16 | qfq | 9,623,002 | 73,563,322 | -0.26% |
| 2024-11-22 | 7.81 | 7.97 | 7.68 | 7.68 | 7.18 | qfq | 15,574,486 | 121,853,733 | -1.66% |
| 2024-11-21 | 7.88 | 7.89 | 7.76 | 7.81 | 7.30 | qfq | 11,322,150 | 88,344,776 | -1.01% |
| 2024-11-20 | 7.77 | 7.96 | 7.74 | 7.89 | 7.38 | qfq | 15,124,837 | 119,107,464 | 1.15% |
| 2024-11-19 | 7.87 | 7.90 | 7.63 | 7.80 | 7.29 | qfq | 18,606,865 | 144,198,612 | -1.64% |
| 2024-11-18 | 8.09 | 8.18 | 7.93 | 7.93 | 7.42 | qfq | 21,508,600 | 171,690,276 | -5.03% |
| 2024-11-15 | 8.80 | 8.83 | 8.35 | 8.35 | 7.81 | qfq | 46,595,006 | 395,089,417 | -5.01% |
| 2024-11-14 | 8.79 | 8.79 | 8.79 | 8.79 | 8.22 | qfq | 2,176,317 | 19,129,826 | 5.02% |
| 2024-11-13 | 8.37 | 8.37 | 8.37 | 8.37 | 7.83 | qfq | 1,440,554 | 12,057,437 | 5.02% |
| 2024-11-12 | 7.97 | 7.97 | 7.97 | 7.97 | 7.45 | qfq | 2,936,295 | 23,402,271 | 5.01% |
| 2024-11-11 | 7.53 | 7.59 | 7.45 | 7.59 | 7.10 | qfq | 11,679,774 | 87,656,310 | 0.40% |
| 2024-11-08 | 7.71 | 7.75 | 7.55 | 7.56 | 7.07 | qfq | 13,840,550 | 105,590,786 | -1.31% |
| 2024-11-07 | 7.48 | 7.67 | 7.48 | 7.66 | 7.16 | qfq | 15,042,746 | 114,442,594 | 2.54% |
| 2024-11-06 | 7.49 | 7.54 | 7.43 | 7.47 | 6.99 | qfq | 11,751,468 | 88,043,430 | -0.40% |
| 2024-11-05 | 7.41 | 7.51 | 7.40 | 7.50 | 7.01 | qfq | 13,103,779 | 97,912,767 | 0.67% |
| 2024-11-04 | 7.40 | 7.52 | 7.35 | 7.45 | 6.97 | qfq | 11,507,248 | 85,639,901 | 2.48% |
| 2024-11-01 | 7.28 | 7.37 | 7.21 | 7.27 | 6.80 | qfq | 11,449,588 | 83,384,636 | -0.55% |
| 2024-10-31 | 7.20 | 7.34 | 7.18 | 7.31 | 6.84 | qfq | 10,289,123 | 74,909,132 | 1.53% |
| 2024-10-30 | 7.15 | 7.25 | 7.12 | 7.20 | 6.73 | qfq | 9,354,318 | 67,249,268 | 0.28% |
| 2024-10-29 | 7.35 | 7.38 | 7.18 | 7.18 | 6.71 | qfq | 12,095,979 | 87,822,513 | -2.58% |
| 2024-10-28 | 7.19 | 7.41 | 7.18 | 7.37 | 6.89 | qfq | 13,663,016 | 99,697,861 | 2.36% |
| 2024-10-25 | 7.16 | 7.22 | 7.12 | 7.20 | 6.73 | qfq | 8,924,367 | 64,016,454 | 0.56% |
| 2024-10-24 | 7.12 | 7.20 | 7.10 | 7.16 | 6.70 | qfq | 12,139,362 | 86,950,591 | 0.42% |
| 2024-10-23 | 7.11 | 7.15 | 7.07 | 7.13 | 6.67 | qfq | 8,844,056 | 62,994,699 | 0.28% |
| 2024-10-22 | 6.97 | 7.22 | 6.96 | 7.11 | 6.65 | qfq | 12,767,537 | 90,641,528 | 1.86% |
| 2024-10-21 | 6.99 | 6.99 | 6.94 | 6.98 | 6.53 | qfq | 8,306,690 | 57,878,522 | -0.57% |
| 2024-10-18 | 6.90 | 7.03 | 6.86 | 7.02 | 6.57 | qfq | 10,056,619 | 69,998,013 | 1.45% |
| 2024-10-17 | 6.96 | 6.98 | 6.90 | 6.92 | 6.47 | qfq | 5,164,700 | 35,840,728 | -0.29% |
| 2024-10-16 | 6.93 | 6.98 | 6.91 | 6.94 | 6.49 | qfq | 5,351,700 | 37,193,874 | -0.43% |
| 2024-10-15 | 7.00 | 7.02 | 6.96 | 6.97 | 6.52 | qfq | 6,093,665 | 42,598,239 | -0.99% |
| 2024-10-14 | 7.03 | 7.05 | 6.93 | 7.04 | 6.58 | qfq | 8,753,071 | 61,290,709 | 0.28% |
| 2024-10-11 | 7.02 | 7.11 | 6.90 | 7.02 | 6.57 | qfq | 12,665,655 | 88,680,855 | -0.71% |
| 2024-10-10 | 7.00 | 7.11 | 6.83 | 7.07 | 6.61 | qfq | 17,330,308 | 121,352,921 | 0.43% |
| 2024-10-09 | 7.28 | 7.29 | 7.04 | 7.04 | 6.58 | qfq | 25,618,234 | 182,114,330 | -4.99% |
| 2024-10-08 | 7.70 | 7.70 | 7.17 | 7.41 | 6.93 | qfq | 45,314,400 | 338,441,231 | 1.09% |
| 2024-09-30 | 7.19 | 7.33 | 7.03 | 7.33 | 6.86 | qfq | 34,463,564 | 249,285,921 | 5.01% |
| 2024-09-27 | 6.85 | 7.04 | 6.75 | 6.98 | 6.53 | qfq | 13,513,160 | 93,148,678 | 3.71% |
| 2024-09-26 | 6.59 | 6.73 | 6.57 | 6.73 | 6.29 | qfq | 8,150,366 | 54,315,143 | 1.97% |
| 2024-09-25 | 6.59 | 6.71 | 6.57 | 6.60 | 6.17 | qfq | 7,103,080 | 47,210,770 | 0.76% |
| 2024-09-24 | 6.41 | 6.57 | 6.39 | 6.55 | 6.13 | qfq | 5,147,614 | 33,450,368 | 2.50% |
| 2024-09-23 | 6.40 | 6.43 | 6.39 | 6.39 | 5.98 | qfq | 1,853,060 | 11,870,583 | 0.00% |
| 2024-09-20 | 6.43 | 6.43 | 6.36 | 6.39 | 5.98 | qfq | 1,894,365 | 12,107,857 | -0.62% |
| 2024-09-19 | 6.38 | 6.46 | 6.32 | 6.43 | 6.01 | qfq | 2,664,991 | 17,039,702 | 1.90% |
| 2024-09-18 | 6.35 | 6.38 | 6.26 | 6.31 | 5.90 | qfq | 1,910,575 | 12,070,401 | -0.47% |
| 2024-09-13 | 6.41 | 6.43 | 6.34 | 6.34 | 5.93 | qfq | 1,866,075 | 11,899,374 | -1.09% |
| 2024-09-12 | 6.38 | 6.47 | 6.38 | 6.41 | 5.99 | qfq | 1,722,580 | 11,082,416 | 0.16% |
| 2024-09-11 | 6.45 | 6.45 | 6.39 | 6.40 | 5.99 | qfq | 2,007,135 | 12,874,852 | -1.23% |
| 2024-09-10 | 6.50 | 6.51 | 6.39 | 6.48 | 6.06 | qfq | 2,588,700 | 16,665,243 | -0.31% |
| 2024-09-09 | 6.53 | 6.58 | 6.49 | 6.50 | 6.08 | qfq | 1,812,601 | 11,822,089 | -0.46% |
| 2024-09-06 | 6.61 | 6.61 | 6.52 | 6.53 | 6.11 | qfq | 2,369,260 | 15,552,364 | -0.91% |
| 2024-09-05 | 6.56 | 6.61 | 6.56 | 6.59 | 6.16 | qfq | 1,837,375 | 12,092,397 | 0.46% |
| 2024-09-04 | 6.60 | 6.63 | 6.54 | 6.56 | 6.13 | qfq | 3,045,180 | 20,028,550 | -0.91% |
| 2024-09-03 | 6.55 | 6.64 | 6.54 | 6.62 | 6.19 | qfq | 3,016,836 | 19,908,778 | 1.07% |
| 2024-09-02 | 6.70 | 6.70 | 6.55 | 6.55 | 6.13 | qfq | 3,120,550 | 20,624,962 | -1.50% |
| 2024-08-30 | 6.53 | 6.73 | 6.53 | 6.65 | 6.22 | qfq | 4,828,012 | 32,137,209 | 1.22% |
| 2024-08-29 | 6.46 | 6.59 | 6.43 | 6.57 | 6.14 | qfq | 3,261,153 | 21,288,100 | 1.08% |
| 2024-08-28 | 6.54 | 6.59 | 6.31 | 6.50 | 6.08 | qfq | 5,244,305 | 34,000,656 | -1.66% |
| 2024-08-27 | 6.43 | 6.66 | 6.38 | 6.61 | 6.18 | qfq | 5,249,636 | 34,270,608 | 2.48% |
| 2024-08-26 | 6.34 | 6.46 | 6.31 | 6.45 | 6.03 | qfq | 2,436,766 | 15,561,113 | 1.57% |
| 2024-08-23 | 6.47 | 6.48 | 6.25 | 6.35 | 5.94 | qfq | 4,630,359 | 29,334,433 | -2.01% |
| 2024-08-22 | 6.48 | 6.53 | 6.46 | 6.48 | 6.06 | qfq | 2,532,900 | 16,465,318 | -0.15% |
| 2024-08-21 | 6.54 | 6.54 | 6.48 | 6.49 | 6.07 | qfq | 2,436,350 | 15,844,789 | -0.61% |
| 2024-08-20 | 6.70 | 6.70 | 6.51 | 6.53 | 6.11 | qfq | 4,620,600 | 30,439,891 | -2.54% |
| 2024-08-19 | 6.70 | 6.74 | 6.68 | 6.70 | 6.27 | qfq | 2,989,900 | 20,071,093 | 0.00% |
| 2024-08-16 | 6.76 | 6.76 | 6.69 | 6.70 | 6.27 | qfq | 2,761,600 | 18,564,061 | -0.89% |
| 2024-08-15 | 6.70 | 6.79 | 6.68 | 6.76 | 6.32 | qfq | 3,140,342 | 21,173,123 | 0.60% |
| 2024-08-14 | 6.72 | 6.76 | 6.67 | 6.72 | 6.28 | qfq | 2,303,900 | 15,452,165 | -0.15% |
| 2024-08-13 | 6.71 | 6.76 | 6.66 | 6.73 | 6.29 | qfq | 4,032,900 | 27,015,681 | -0.30% |
| 2024-08-12 | 6.76 | 6.85 | 6.70 | 6.75 | 6.31 | qfq | 4,771,450 | 32,370,159 | 0.00% |
| 2024-08-09 | 6.95 | 6.98 | 6.74 | 6.75 | 6.31 | qfq | 7,556,200 | 51,796,883 | -2.74% |
| 2024-08-08 | 6.90 | 6.98 | 6.88 | 6.94 | 6.49 | qfq | 4,353,300 | 30,186,323 | 0.58% |
| 2024-08-07 | 6.98 | 6.98 | 6.89 | 6.90 | 6.45 | qfq | 4,598,100 | 31,798,617 | -1.15% |
| 2024-08-06 | 6.89 | 7.00 | 6.81 | 6.98 | 6.53 | qfq | 7,323,799 | 50,681,162 | 2.35% |
| 2024-08-05 | 6.87 | 7.01 | 6.82 | 6.82 | 6.38 | qfq | 7,845,545 | 54,253,817 | -1.16% |
| 2024-08-02 | 6.99 | 7.09 | 6.89 | 6.90 | 6.45 | qfq | 7,628,303 | 53,305,664 | -1.99% |
| 2024-08-01 | 6.85 | 7.05 | 6.85 | 7.04 | 6.58 | qfq | 11,406,746 | 79,707,877 | 3.23% |
| 2024-07-31 | 6.71 | 6.84 | 6.68 | 6.82 | 6.38 | qfq | 6,036,312 | 40,980,916 | 2.10% |
| 2024-07-30 | 6.64 | 6.72 | 6.64 | 6.68 | 6.25 | qfq | 3,349,236 | 22,369,221 | 0.45% |
| 2024-07-29 | 6.64 | 6.68 | 6.60 | 6.65 | 6.22 | qfq | 3,145,078 | 20,917,310 | 0.15% |
| 2024-07-26 | 6.59 | 6.67 | 6.59 | 6.64 | 6.21 | qfq | 3,334,978 | 22,125,121 | 0.45% |
| 2024-07-25 | 6.54 | 6.64 | 6.53 | 6.61 | 6.18 | qfq | 4,007,955 | 26,438,618 | 0.61% |
| 2024-07-24 | 6.66 | 6.72 | 6.54 | 6.57 | 6.14 | qfq | 4,564,624 | 30,176,560 | -1.50% |
| 2024-07-23 | 6.79 | 6.86 | 6.65 | 6.67 | 6.24 | qfq | 6,665,400 | 45,045,035 | -2.20% |
| 2024-07-22 | 6.72 | 6.85 | 6.67 | 6.82 | 6.38 | qfq | 8,389,797 | 56,940,666 | 1.34% |
| 2024-07-19 | 6.50 | 6.84 | 6.48 | 6.73 | 6.29 | qfq | 10,281,210 | 68,983,011 | 3.22% |
| 2024-07-18 | 6.49 | 6.54 | 6.42 | 6.52 | 6.10 | qfq | 3,981,291 | 25,827,141 | 0.15% |
| 2024-07-17 | 6.50 | 6.54 | 6.45 | 6.51 | 6.09 | qfq | 3,126,969 | 20,329,694 | 0.00% |
| 2024-07-16 | 6.49 | 6.55 | 6.47 | 6.51 | 6.09 | qfq | 2,994,303 | 19,510,065 | 0.31% |
| 2024-07-15 | 6.59 | 6.59 | 6.43 | 6.49 | 6.07 | qfq | 3,806,149 | 24,719,872 | -1.67% |
| 2024-07-12 | 6.53 | 6.63 | 6.51 | 6.60 | 6.17 | qfq | 5,261,039 | 34,569,971 | 0.76% |
| 2024-07-11 | 6.47 | 6.56 | 6.42 | 6.55 | 6.13 | qfq | 5,325,792 | 34,623,335 | 2.50% |
| 2024-07-10 | 6.41 | 6.48 | 6.35 | 6.39 | 5.98 | qfq | 3,028,669 | 19,392,542 | -0.62% |
| 2024-07-09 | 6.42 | 6.47 | 6.24 | 6.43 | 6.01 | qfq | 4,718,251 | 30,034,167 | 0.63% |
| 2024-07-08 | 6.54 | 6.55 | 6.38 | 6.39 | 5.98 | qfq | 4,208,212 | 27,093,380 | -2.59% |
| 2024-07-05 | 6.35 | 6.59 | 6.32 | 6.56 | 6.13 | qfq | 5,608,799 | 36,544,857 | 2.82% |
| 2024-07-04 | 6.63 | 6.64 | 6.31 | 6.38 | 5.97 | qfq | 4,912,799 | 31,786,183 | -3.19% |
| 2024-07-03 | 6.59 | 6.64 | 6.55 | 6.59 | 6.16 | qfq | 3,236,386 | 21,340,508 | 0.15% |
| 2024-07-02 | 6.44 | 6.68 | 6.43 | 6.58 | 6.15 | qfq | 6,218,264 | 40,971,909 | 2.02% |
| 2024-07-01 | 6.39 | 6.46 | 6.30 | 6.45 | 6.03 | qfq | 4,379,403 | 27,925,351 | 1.10% |
| 2024-06-28 | 6.37 | 6.43 | 6.29 | 6.38 | 5.97 | qfq | 6,334,250 | 40,425,042 | 0.79% |
| 2024-06-27 | 6.36 | 6.39 | 6.28 | 6.33 | 5.92 | qfq | 4,645,200 | 29,403,815 | 0.00% |
| 2024-06-26 | 6.16 | 6.33 | 6.10 | 6.33 | 5.92 | qfq | 5,629,727 | 34,927,412 | 2.59% |
| 2024-06-25 | 6.29 | 6.32 | 6.10 | 6.17 | 5.77 | qfq | 7,136,032 | 44,001,119 | -2.06% |
| 2024-06-24 | 6.62 | 6.62 | 6.30 | 6.30 | 5.89 | qfq | 9,982,815 | 63,554,634 | -4.98% |
| 2024-06-21 | 6.69 | 6.73 | 6.63 | 6.63 | 6.20 | qfq | 3,467,937 | 23,146,445 | -1.04% |
| 2024-06-20 | 6.82 | 6.84 | 6.67 | 6.70 | 6.27 | qfq | 5,653,861 | 38,020,952 | -2.05% |
| 2024-06-19 | 6.72 | 6.90 | 6.71 | 6.84 | 6.40 | qfq | 7,229,616 | 49,127,642 | 1.79% |
| 2024-06-18 | 6.70 | 6.76 | 6.67 | 6.72 | 6.28 | qfq | 4,180,926 | 28,069,043 | 0.90% |
| 2024-06-17 | 6.85 | 6.85 | 6.66 | 6.66 | 6.23 | qfq | 6,772,123 | 45,728,830 | -3.06% |
| 2024-06-14 | 6.86 | 6.89 | 6.82 | 6.87 | 6.42 | qfq | 4,266,169 | 29,235,086 | 0.59% |
| 2024-06-13 | 6.90 | 6.91 | 6.81 | 6.83 | 6.39 | qfq | 5,532,446 | 37,817,920 | -1.16% |
| 2024-06-12 | 6.81 | 6.97 | 6.81 | 6.91 | 6.46 | qfq | 7,982,962 | 55,215,475 | 0.88% |
| 2024-06-11 | 6.89 | 6.89 | 6.72 | 6.85 | 6.41 | qfq | 8,680,587 | 59,097,168 | -0.72% |
| 2024-06-07 | 6.90 | 6.97 | 6.79 | 6.90 | 6.45 | qfq | 11,087,154 | 76,360,824 | 2.07% |
| 2024-06-06 | 7.10 | 7.10 | 6.76 | 6.76 | 6.32 | qfq | 19,185,557 | 131,749,030 | -5.06% |
| 2024-06-05 | 6.87 | 7.12 | 6.83 | 7.12 | 6.66 | qfq | 21,081,340 | 148,529,007 | 5.01% |
| 2024-06-04 | 6.48 | 6.83 | 6.40 | 6.78 | 6.34 | qfq | 15,622,168 | 104,348,214 | 4.31% |
| 2024-06-03 | 6.67 | 6.67 | 6.45 | 6.50 | 6.08 | qfq | 10,041,525 | 65,667,944 | -2.55% |
| 2024-05-31 | 6.55 | 6.74 | 6.35 | 6.67 | 6.24 | qfq | 14,866,493 | 97,709,625 | 0.30% |
| 2024-05-30 | 6.93 | 6.97 | 6.64 | 6.65 | 6.22 | qfq | 23,009,806 | 154,139,865 | -4.86% |
| 2024-05-29 | 7.23 | 7.26 | 6.94 | 6.99 | 6.54 | qfq | 15,962,962 | 112,335,047 | -3.72% |
| 2024-05-28 | 7.41 | 7.42 | 7.26 | 7.26 | 6.79 | qfq | 10,512,151 | 76,798,842 | -6.80% |
| 2024-05-27 | 7.83 | 7.84 | 7.71 | 7.79 | 6.92 | qfq | 10,423,830 | 81,091,012 | -0.64% |
| 2024-05-24 | 7.65 | 7.87 | 7.65 | 7.84 | 6.96 | qfq | 12,927,241 | 100,664,553 | 2.08% |
| 2024-05-23 | 7.70 | 7.72 | 7.63 | 7.68 | 6.82 | qfq | 10,057,767 | 77,172,220 | -0.26% |
| 2024-05-22 | 7.68 | 7.73 | 7.66 | 7.70 | 6.84 | qfq | 8,098,068 | 62,352,878 | 0.00% |
| 2024-05-21 | 7.68 | 7.71 | 7.57 | 7.70 | 6.84 | qfq | 13,351,667 | 102,098,830 | 0.79% |
| 2024-05-20 | 7.95 | 7.98 | 7.55 | 7.64 | 6.78 | qfq | 28,759,406 | 221,982,730 | -3.90% |
| 2024-05-17 | 7.89 | 7.95 | 7.89 | 7.95 | 7.06 | qfq | 8,519,771 | 67,508,506 | 0.76% |
| 2024-05-16 | 8.09 | 8.09 | 7.84 | 7.89 | 7.00 | qfq | 19,411,954 | 154,135,654 | -2.59% |
| 2024-05-15 | 8.02 | 8.23 | 8.02 | 8.10 | 7.19 | qfq | 13,380,716 | 108,554,966 | 0.37% |
| 2024-05-14 | 8.29 | 8.35 | 8.04 | 8.07 | 7.16 | qfq | 23,818,540 | 194,483,790 | -2.65% |
| 2024-05-13 | 8.15 | 8.38 | 8.12 | 8.29 | 7.36 | qfq | 18,702,147 | 154,688,708 | 1.10% |
| 2024-05-10 | 8.06 | 8.47 | 8.05 | 8.20 | 7.28 | qfq | 24,340,176 | 201,189,051 | 1.49% |
| 2024-05-09 | 8.00 | 8.11 | 7.95 | 8.08 | 7.17 | qfq | 23,418,099 | 188,431,552 | 0.87% |
| 2024-05-08 | 7.97 | 8.13 | 7.94 | 8.01 | 7.11 | qfq | 24,564,582 | 197,039,453 | 0.75% |
| 2024-05-07 | 8.04 | 8.13 | 7.90 | 7.95 | 7.06 | qfq | 35,739,787 | 286,382,849 | -2.33% |
| 2024-05-06 | 7.68 | 8.24 | 7.60 | 8.14 | 7.23 | qfq | 60,830,326 | 477,715,962 | 3.69% |
| 2024-04-30 | 7.48 | 7.98 | 7.46 | 7.85 | 6.97 | qfq | 76,123,808 | 583,094,472 | 1.95% |
| 2024-04-29 | 7.70 | 7.70 | 7.70 | 7.70 | 6.84 | qfq | 3,000,200 | 23,101,540 | -4.94% |
| 2024-04-26 | 8.10 | 8.10 | 8.10 | 8.10 | 7.19 | qfq | 1,479,000 | 11,979,900 | -5.04% |
| 2024-04-24 | 8.80 | 8.81 | 8.50 | 8.53 | 7.57 | qfq | 14,514,200 | 124,879,412 | -2.74% |
| 2024-04-23 | 8.74 | 8.82 | 8.65 | 8.77 | 7.79 | qfq | 8,345,126 | 72,863,457 | 0.92% |
| 2024-04-22 | 8.60 | 8.73 | 8.55 | 8.69 | 7.71 | qfq | 8,137,624 | 70,592,488 | 0.81% |
| 2024-04-19 | 8.58 | 8.65 | 8.51 | 8.62 | 7.65 | qfq | 6,474,091 | 55,554,570 | 0.23% |
| 2024-04-18 | 8.62 | 8.72 | 8.55 | 8.60 | 7.63 | qfq | 7,595,741 | 65,662,295 | -0.12% |
| 2024-04-17 | 8.34 | 8.61 | 8.33 | 8.61 | 7.64 | qfq | 8,919,378 | 75,966,302 | 3.86% |
| 2024-04-16 | 8.50 | 8.62 | 8.26 | 8.29 | 7.36 | qfq | 10,577,643 | 89,273,064 | -3.15% |
| 2024-04-15 | 8.59 | 8.69 | 8.37 | 8.56 | 7.60 | qfq | 9,685,191 | 82,814,867 | -0.35% |
| 2024-04-12 | 8.66 | 8.70 | 8.56 | 8.59 | 7.63 | qfq | 5,728,843 | 49,345,397 | -0.69% |
| 2024-04-11 | 8.60 | 8.76 | 8.55 | 8.65 | 7.68 | qfq | 5,215,987 | 45,334,711 | -0.12% |
| 2024-04-10 | 8.80 | 8.84 | 8.58 | 8.66 | 7.69 | qfq | 6,103,250 | 53,084,380 | -1.70% |
| 2024-04-09 | 8.72 | 8.82 | 8.56 | 8.81 | 7.82 | qfq | 8,029,250 | 69,898,870 | 1.03% |
| 2024-04-08 | 8.89 | 8.90 | 8.69 | 8.72 | 7.74 | qfq | 7,027,828 | 61,757,596 | -1.91% |
| 2024-04-03 | 8.88 | 8.91 | 8.82 | 8.89 | 7.89 | qfq | 6,143,090 | 54,532,193 | 0.00% |
| 2024-04-02 | 8.93 | 8.94 | 8.81 | 8.89 | 7.89 | qfq | 6,994,787 | 62,051,602 | 0.11% |
| 2024-04-01 | 8.74 | 8.89 | 8.74 | 8.88 | 7.88 | qfq | 6,897,997 | 60,949,278 | 1.60% |
| 2024-03-29 | 8.65 | 8.75 | 8.60 | 8.74 | 7.76 | qfq | 5,511,185 | 47,806,984 | 0.92% |
| 2024-03-28 | 8.60 | 8.76 | 8.51 | 8.66 | 7.69 | qfq | 8,302,690 | 71,783,532 | 0.70% |
| 2024-03-27 | 8.68 | 8.77 | 8.59 | 8.60 | 7.63 | qfq | 8,189,105 | 71,197,570 | -0.92% |
| 2024-03-26 | 8.74 | 8.79 | 8.61 | 8.68 | 7.71 | qfq | 8,147,063 | 70,821,308 | -0.80% |
| 2024-03-25 | 8.85 | 8.95 | 8.74 | 8.75 | 7.77 | qfq | 8,574,600 | 75,985,092 | -1.69% |
| 2024-03-22 | 9.10 | 9.10 | 8.82 | 8.90 | 7.90 | qfq | 10,075,200 | 89,904,926 | -2.09% |
| 2024-03-21 | 9.16 | 9.19 | 9.06 | 9.09 | 8.07 | qfq | 7,928,460 | 72,278,267 | -0.66% |
| 2024-03-20 | 9.11 | 9.17 | 9.04 | 9.15 | 8.12 | qfq | 7,035,100 | 64,034,442 | 0.22% |
| 2024-03-19 | 9.20 | 9.24 | 9.10 | 9.13 | 8.10 | qfq | 8,813,055 | 80,781,097 | -0.54% |
| 2024-03-18 | 9.08 | 9.18 | 9.03 | 9.18 | 8.15 | qfq | 10,599,155 | 96,592,933 | 1.32% |
| 2024-03-15 | 9.01 | 9.07 | 8.96 | 9.06 | 8.04 | qfq | 6,616,760 | 59,725,850 | 0.55% |
| 2024-03-14 | 9.11 | 9.20 | 8.92 | 9.01 | 8.00 | qfq | 9,270,100 | 84,029,764 | -0.66% |
| 2024-03-13 | 9.08 | 9.11 | 8.98 | 9.07 | 8.05 | qfq | 9,981,822 | 90,339,277 | -0.22% |
| 2024-03-12 | 9.05 | 9.16 | 8.99 | 9.09 | 8.07 | qfq | 14,384,200 | 130,670,263 | 1.79% |
| 2024-03-11 | 8.82 | 8.93 | 8.78 | 8.93 | 7.93 | qfq | 12,657,131 | 112,260,646 | 2.17% |
| 2024-03-08 | 8.70 | 8.80 | 8.61 | 8.74 | 7.76 | qfq | 9,275,610 | 80,662,825 | 0.46% |
| 2024-03-07 | 8.86 | 8.89 | 8.70 | 8.70 | 7.72 | qfq | 10,068,743 | 88,423,470 | -1.81% |
| 2024-03-06 | 8.88 | 8.94 | 8.70 | 8.86 | 7.87 | qfq | 9,476,903 | 83,618,222 | -0.67% |
| 2024-03-05 | 8.90 | 9.01 | 8.85 | 8.92 | 7.92 | qfq | 12,927,740 | 115,391,869 | -1.33% |
| 2024-03-04 | 8.87 | 9.07 | 8.87 | 9.04 | 8.02 | qfq | 18,130,150 | 162,553,078 | 1.35% |
| 2024-03-01 | 8.95 | 8.98 | 8.86 | 8.92 | 7.92 | qfq | 8,178,657 | 72,889,279 | -0.45% |
| 2024-02-29 | 8.70 | 8.98 | 8.66 | 8.96 | 7.95 | qfq | 10,691,000 | 94,948,158 | 2.87% |
| 2024-02-28 | 9.08 | 9.29 | 8.71 | 8.71 | 7.73 | qfq | 18,244,275 | 164,898,421 | -3.76% |
| 2024-02-27 | 8.85 | 9.06 | 8.85 | 9.05 | 8.03 | qfq | 13,111,551 | 117,417,730 | 1.69% |
| 2024-02-26 | 8.87 | 9.03 | 8.77 | 8.90 | 7.90 | qfq | 10,522,123 | 93,529,269 | 0.45% |
| 2024-02-23 | 8.82 | 8.89 | 8.73 | 8.86 | 7.87 | qfq | 10,718,164 | 94,586,860 | 0.34% |
| 2024-02-22 | 8.73 | 8.83 | 8.68 | 8.83 | 7.84 | qfq | 8,375,863 | 73,441,643 | 1.26% |
| 2024-02-21 | 8.70 | 8.94 | 8.61 | 8.72 | 7.74 | qfq | 11,322,946 | 99,515,981 | -0.34% |
| 2024-02-20 | 8.51 | 8.76 | 8.42 | 8.75 | 7.77 | qfq | 11,783,944 | 102,221,177 | 2.34% |
| 2024-02-19 | 8.63 | 8.75 | 8.40 | 8.55 | 7.59 | qfq | 15,748,711 | 134,983,288 | -1.50% |
| 2024-02-08 | 8.33 | 8.77 | 8.33 | 8.68 | 7.71 | qfq | 16,755,468 | 145,027,550 | 3.83% |
| 2024-02-07 | 8.07 | 8.47 | 7.99 | 8.36 | 7.42 | qfq | 18,733,700 | 155,862,052 | 3.47% |
| 2024-02-06 | 7.40 | 8.15 | 7.28 | 8.08 | 7.17 | qfq | 17,820,076 | 138,316,855 | 9.04% |
| 2024-02-05 | 7.77 | 7.84 | 7.20 | 7.41 | 6.58 | qfq | 18,373,776 | 137,384,120 | -5.73% |
| 2024-02-02 | 8.25 | 8.34 | 7.62 | 7.86 | 6.98 | qfq | 16,507,441 | 131,094,918 | -4.38% |
| 2024-02-01 | 8.17 | 8.39 | 8.05 | 8.22 | 7.30 | qfq | 10,224,248 | 84,051,625 | 0.61% |
| 2024-01-31 | 8.62 | 8.69 | 8.10 | 8.17 | 7.25 | qfq | 16,228,403 | 135,039,319 | -5.44% |
| 2024-01-30 | 8.96 | 9.00 | 8.62 | 8.64 | 7.67 | qfq | 8,091,730 | 71,298,482 | -4.11% |
| 2024-01-29 | 9.09 | 9.21 | 8.97 | 9.01 | 8.00 | qfq | 6,813,624 | 61,746,200 | -0.99% |
| 2024-01-26 | 9.10 | 9.25 | 9.03 | 9.10 | 8.08 | qfq | 7,164,152 | 65,554,739 | -0.22% |
| 2024-01-25 | 8.74 | 9.13 | 8.69 | 9.12 | 8.10 | qfq | 10,052,558 | 89,912,331 | 4.47% |
| 2024-01-24 | 8.61 | 8.77 | 8.34 | 8.73 | 7.75 | qfq | 11,662,016 | 100,149,693 | 1.51% |
| 2024-01-23 | 8.75 | 8.82 | 8.51 | 8.60 | 7.63 | qfq | 14,125,174 | 121,806,830 | -0.58% |
| 2024-01-22 | 9.32 | 9.34 | 8.61 | 8.65 | 7.68 | qfq | 11,083,751 | 98,956,278 | -7.19% |
| 2024-01-19 | 9.33 | 9.42 | 9.25 | 9.32 | 8.27 | qfq | 4,855,594 | 45,371,342 | -0.21% |
| 2024-01-18 | 9.35 | 9.47 | 9.06 | 9.34 | 8.29 | qfq | 9,802,800 | 90,460,733 | -0.95% |
| 2024-01-17 | 9.73 | 9.81 | 9.43 | 9.43 | 8.37 | qfq | 7,986,128 | 76,688,539 | -3.28% |
| 2024-01-16 | 9.75 | 9.84 | 9.63 | 9.75 | 8.66 | qfq | 6,405,400 | 62,298,029 | 0.00% |
| 2024-01-15 | 9.71 | 9.83 | 9.62 | 9.75 | 8.66 | qfq | 5,642,167 | 54,978,789 | 0.62% |
| 2024-01-12 | 9.75 | 9.85 | 9.66 | 9.69 | 8.60 | qfq | 6,520,566 | 63,563,435 | -0.72% |
| 2024-01-11 | 9.62 | 9.77 | 9.59 | 9.76 | 8.66 | qfq | 7,065,674 | 68,455,459 | 1.35% |
| 2024-01-10 | 9.71 | 9.74 | 9.55 | 9.63 | 8.55 | qfq | 5,610,667 | 54,115,599 | -0.82% |
| 2024-01-09 | 9.75 | 9.81 | 9.65 | 9.71 | 8.62 | qfq | 6,556,748 | 63,749,257 | 0.10% |
| 2024-01-08 | 10.00 | 10.00 | 9.70 | 9.70 | 8.61 | qfq | 10,191,304 | 99,992,997 | -3.58% |
| 2024-01-05 | 10.21 | 10.24 | 9.98 | 10.06 | 8.93 | qfq | 8,015,100 | 81,034,749 | -1.37% |
| 2024-01-04 | 10.32 | 10.33 | 10.14 | 10.20 | 9.05 | qfq | 7,403,010 | 75,423,880 | -1.26% |
| 2024-01-03 | 10.27 | 10.54 | 10.25 | 10.33 | 9.17 | qfq | 10,359,233 | 107,586,354 | 0.29% |
| 2024-01-02 | 10.16 | 10.40 | 10.11 | 10.30 | 9.14 | qfq | 15,695,704 | 160,983,190 | 1.78% |
| 2023-12-29 | 10.23 | 10.29 | 10.06 | 10.12 | 8.98 | qfq | 19,472,361 | 198,511,904 | -1.27% |
| 2023-12-28 | 10.24 | 10.30 | 10.11 | 10.25 | 9.10 | qfq | 11,528,860 | 117,660,790 | 0.20% |
| 2023-12-27 | 10.20 | 10.26 | 10.10 | 10.23 | 9.08 | qfq | 6,814,850 | 69,306,017 | 0.29% |
| 2023-12-26 | 10.31 | 10.41 | 10.16 | 10.20 | 9.05 | qfq | 6,701,545 | 68,842,463 | -1.07% |
| 2023-12-25 | 10.28 | 10.38 | 10.18 | 10.31 | 9.15 | qfq | 6,383,080 | 65,659,579 | 0.10% |
| 2023-12-22 | 10.51 | 10.60 | 10.24 | 10.30 | 9.14 | qfq | 7,979,400 | 82,935,216 | -2.00% |
| 2023-12-21 | 10.50 | 10.56 | 10.24 | 10.51 | 9.33 | qfq | 9,231,234 | 95,890,966 | -0.47% |
| 2023-12-20 | 10.54 | 10.78 | 10.54 | 10.56 | 9.37 | qfq | 9,653,372 | 102,905,968 | 0.67% |
| 2023-12-19 | 10.74 | 10.74 | 10.41 | 10.49 | 9.31 | qfq | 9,123,075 | 96,089,743 | -1.87% |
| 2023-12-18 | 10.73 | 10.99 | 10.64 | 10.69 | 9.49 | qfq | 10,686,748 | 115,313,388 | -0.93% |
| 2023-12-15 | 11.18 | 11.24 | 10.70 | 10.79 | 9.58 | qfq | 16,779,095 | 182,802,905 | -3.49% |
| 2023-12-14 | 11.30 | 11.69 | 11.17 | 11.18 | 9.92 | qfq | 20,107,930 | 229,100,183 | 0.27% |
| 2023-12-13 | 10.99 | 11.30 | 10.91 | 11.15 | 9.90 | qfq | 16,712,950 | 186,664,888 | 1.46% |
| 2023-12-12 | 10.79 | 11.22 | 10.75 | 10.99 | 9.76 | qfq | 13,837,860 | 152,671,891 | 1.85% |
| 2023-12-11 | 10.56 | 10.80 | 10.49 | 10.79 | 9.58 | qfq | 7,629,801 | 81,317,957 | 1.89% |
| 2023-12-08 | 10.62 | 10.76 | 10.58 | 10.59 | 9.40 | qfq | 6,191,604 | 65,985,338 | -0.94% |
| 2023-12-07 | 10.86 | 10.86 | 10.62 | 10.69 | 9.49 | qfq | 8,792,791 | 94,048,757 | -1.57% |
| 2023-12-06 | 10.80 | 10.95 | 10.77 | 10.86 | 9.64 | qfq | 6,877,345 | 74,650,014 | 0.18% |
| 2023-12-05 | 10.95 | 11.02 | 10.83 | 10.84 | 9.62 | qfq | 7,257,400 | 79,067,551 | -1.36% |
| 2023-12-04 | 11.12 | 11.17 | 10.98 | 10.99 | 9.76 | qfq | 9,071,837 | 100,204,160 | -0.90% |
| 2023-12-01 | 11.08 | 11.22 | 11.01 | 11.09 | 9.84 | qfq | 6,735,000 | 74,761,235 | 0.00% |
| 2023-11-30 | 11.08 | 11.16 | 10.94 | 11.09 | 9.84 | qfq | 6,653,100 | 73,604,300 | 0.18% |
| 2023-11-29 | 11.20 | 11.20 | 11.05 | 11.07 | 9.83 | qfq | 7,673,326 | 85,160,762 | -1.16% |
| 2023-11-28 | 10.97 | 11.31 | 10.79 | 11.20 | 9.94 | qfq | 16,738,031 | 185,971,004 | 1.82% |
| 2023-11-27 | 11.19 | 11.26 | 10.97 | 11.00 | 9.76 | qfq | 16,575,042 | 183,782,674 | -2.05% |
| 2023-11-24 | 11.21 | 11.39 | 11.10 | 11.23 | 9.97 | qfq | 17,839,928 | 200,771,228 | 0.36% |
| 2023-11-23 | 11.06 | 11.25 | 11.06 | 11.19 | 9.93 | qfq | 9,211,500 | 102,889,217 | 1.08% |
| 2023-11-22 | 11.04 | 11.17 | 10.98 | 11.07 | 9.83 | qfq | 6,392,450 | 70,837,966 | -0.18% |
| 2023-11-21 | 11.13 | 11.20 | 11.06 | 11.09 | 9.84 | qfq | 8,275,350 | 92,063,298 | -0.72% |
| 2023-11-20 | 11.05 | 11.22 | 10.98 | 11.17 | 9.92 | qfq | 12,282,853 | 136,528,841 | 1.45% |
| 2023-11-17 | 10.64 | 11.03 | 10.59 | 11.01 | 9.77 | qfq | 13,379,815 | 145,565,613 | 3.38% |
| 2023-11-16 | 10.86 | 10.86 | 10.64 | 10.65 | 9.45 | qfq | 7,702,344 | 82,559,119 | -2.02% |
| 2023-11-15 | 10.79 | 10.94 | 10.72 | 10.87 | 9.65 | qfq | 9,270,500 | 100,291,353 | 1.21% |
| 2023-11-14 | 10.71 | 10.82 | 10.68 | 10.74 | 9.53 | qfq | 5,699,100 | 61,286,307 | 0.28% |
| 2023-11-13 | 10.74 | 10.82 | 10.65 | 10.71 | 9.51 | qfq | 5,921,808 | 63,349,847 | -0.19% |
| 2023-11-10 | 10.65 | 10.85 | 10.62 | 10.73 | 9.53 | qfq | 6,294,405 | 67,668,598 | 0.37% |
| 2023-11-09 | 10.80 | 10.94 | 10.66 | 10.69 | 9.49 | qfq | 7,002,430 | 75,241,239 | -1.20% |
| 2023-11-08 | 10.74 | 11.02 | 10.71 | 10.82 | 9.60 | qfq | 9,525,673 | 103,622,717 | 0.46% |
| 2023-11-07 | 10.73 | 10.83 | 10.62 | 10.77 | 9.56 | qfq | 7,504,130 | 80,583,193 | 0.37% |
| 2023-11-06 | 10.61 | 10.89 | 10.61 | 10.73 | 9.53 | qfq | 8,676,900 | 93,592,815 | 1.42% |
| 2023-11-03 | 10.51 | 10.70 | 10.45 | 10.58 | 9.39 | qfq | 11,238,604 | 119,107,893 | 1.15% |
| 2023-11-02 | 10.89 | 10.90 | 10.44 | 10.46 | 9.29 | qfq | 14,472,354 | 152,998,928 | -3.42% |
| 2023-11-01 | 10.61 | 10.86 | 10.56 | 10.83 | 9.61 | qfq | 13,811,577 | 148,050,115 | 2.07% |
| 2023-10-31 | 10.51 | 10.67 | 10.47 | 10.61 | 9.42 | qfq | 10,401,380 | 110,399,428 | 0.95% |
| 2023-10-30 | 10.40 | 10.59 | 10.38 | 10.51 | 9.33 | qfq | 10,952,787 | 115,168,963 | -0.10% |
| 2023-10-27 | 10.06 | 10.53 | 9.87 | 10.52 | 9.34 | qfq | 16,924,866 | 173,970,854 | 4.57% |
| 2023-10-26 | 10.01 | 10.08 | 9.85 | 10.06 | 8.93 | qfq | 9,672,309 | 96,464,779 | -0.30% |
| 2023-10-25 | 10.16 | 10.26 | 10.07 | 10.09 | 8.96 | qfq | 6,897,305 | 70,003,897 | -0.69% |
| 2023-10-24 | 9.98 | 10.28 | 9.95 | 10.16 | 9.02 | qfq | 7,685,575 | 77,837,173 | 2.11% |
| 2023-10-23 | 10.10 | 10.15 | 9.91 | 9.95 | 8.83 | qfq | 8,925,225 | 89,176,794 | -2.07% |
| 2023-10-20 | 10.18 | 10.31 | 10.11 | 10.16 | 9.02 | qfq | 8,425,532 | 85,821,632 | -0.20% |
| 2023-10-19 | 10.48 | 10.48 | 10.10 | 10.18 | 9.04 | qfq | 14,842,478 | 151,933,934 | -3.14% |
| 2023-10-18 | 10.84 | 10.85 | 10.51 | 10.51 | 9.33 | qfq | 10,260,988 | 109,068,318 | -3.31% |
| 2023-10-17 | 11.05 | 11.06 | 10.72 | 10.87 | 9.65 | qfq | 9,097,700 | 98,575,153 | -1.81% |
| 2023-10-16 | 11.31 | 11.36 | 11.00 | 11.07 | 9.83 | qfq | 9,489,448 | 105,636,362 | -1.42% |
| 2023-10-13 | 11.15 | 11.31 | 11.12 | 11.23 | 9.97 | qfq | 9,555,801 | 107,392,947 | 0.27% |
| 2023-10-12 | 11.16 | 11.36 | 11.11 | 11.20 | 9.94 | qfq | 9,619,400 | 107,847,583 | 0.36% |
| 2023-10-11 | 11.01 | 11.25 | 10.98 | 11.16 | 9.91 | qfq | 11,632,114 | 129,789,877 | 1.45% |
| 2023-10-10 | 11.35 | 11.35 | 10.96 | 11.00 | 9.76 | qfq | 11,493,700 | 127,400,473 | -3.08% |
| 2023-10-09 | 11.54 | 11.64 | 11.17 | 11.35 | 10.08 | qfq | 12,749,305 | 144,397,414 | -1.90% |
| 2023-09-28 | 11.36 | 11.67 | 11.31 | 11.57 | 10.27 | qfq | 18,366,980 | 212,589,248 | 1.94% |
| 2023-09-27 | 11.06 | 11.42 | 11.04 | 11.35 | 10.08 | qfq | 14,495,877 | 163,471,356 | 2.81% |
| 2023-09-26 | 11.13 | 11.20 | 11.00 | 11.04 | 9.80 | qfq | 8,053,543 | 89,308,800 | -0.63% |
| 2023-09-25 | 10.85 | 11.24 | 10.77 | 11.11 | 9.86 | qfq | 16,227,235 | 180,268,521 | 2.30% |
| 2023-09-22 | 10.62 | 10.87 | 10.52 | 10.86 | 9.64 | qfq | 7,333,815 | 78,546,151 | 1.78% |
| 2023-09-21 | 10.82 | 10.87 | 10.66 | 10.67 | 9.47 | qfq | 7,316,951 | 78,596,923 | -1.57% |
| 2023-09-20 | 10.91 | 11.00 | 10.82 | 10.84 | 9.62 | qfq | 5,057,200 | 55,154,330 | -1.00% |
| 2023-09-19 | 11.11 | 11.15 | 10.90 | 10.95 | 9.72 | qfq | 7,865,915 | 86,367,602 | -1.53% |
| 2023-09-18 | 10.96 | 11.13 | 10.92 | 11.12 | 9.87 | qfq | 11,121,375 | 122,735,034 | 1.46% |
| 2023-09-15 | 10.98 | 11.12 | 10.89 | 10.96 | 9.73 | qfq | 12,918,400 | 142,170,036 | -0.27% |
| 2023-09-14 | 10.83 | 11.02 | 10.75 | 10.99 | 9.76 | qfq | 10,210,100 | 111,572,105 | 1.48% |
| 2023-09-13 | 11.01 | 11.06 | 10.71 | 10.83 | 9.61 | qfq | 9,982,200 | 108,335,208 | -1.99% |
| 2023-09-12 | 10.95 | 11.15 | 10.92 | 11.05 | 9.81 | qfq | 10,199,200 | 112,783,128 | 0.73% |
| 2023-09-11 | 10.51 | 11.08 | 10.49 | 10.97 | 9.74 | qfq | 18,252,200 | 198,362,476 | 4.58% |
| 2023-09-08 | 10.52 | 10.63 | 10.43 | 10.49 | 9.31 | qfq | 6,737,918 | 70,942,949 | -0.47% |
| 2023-09-07 | 10.81 | 10.81 | 10.53 | 10.54 | 9.36 | qfq | 9,504,118 | 101,184,062 | -2.50% |
| 2023-09-06 | 10.87 | 10.99 | 10.72 | 10.81 | 9.60 | qfq | 11,786,507 | 127,641,070 | -1.37% |
| 2023-09-05 | 10.98 | 11.35 | 10.93 | 10.96 | 9.73 | qfq | 15,734,601 | 174,534,724 | -0.27% |
| 2023-09-04 | 10.97 | 11.03 | 10.90 | 10.99 | 9.76 | qfq | 8,986,706 | 98,451,595 | 0.37% |
| 2023-09-01 | 10.98 | 11.03 | 10.90 | 10.95 | 9.72 | qfq | 4,785,576 | 52,403,926 | -0.82% |
| 2023-08-31 | 10.86 | 11.06 | 10.77 | 11.04 | 9.80 | qfq | 9,731,669 | 106,579,692 | 1.28% |
| 2023-08-30 | 10.93 | 11.03 | 10.80 | 10.90 | 9.68 | qfq | 7,940,000 | 86,527,583 | -0.27% |
| 2023-08-29 | 10.77 | 10.95 | 10.63 | 10.93 | 9.70 | qfq | 8,574,400 | 93,178,738 | 1.67% |
| 2023-08-28 | 11.11 | 11.23 | 10.71 | 10.75 | 9.54 | qfq | 12,986,179 | 142,680,972 | 1.32% |
| 2023-08-25 | 10.81 | 10.85 | 10.56 | 10.61 | 9.42 | qfq | 7,054,428 | 75,387,516 | -1.94% |
| 2023-08-24 | 10.80 | 10.92 | 10.66 | 10.82 | 9.60 | qfq | 7,096,386 | 76,590,160 | 0.28% |
| 2023-08-23 | 10.90 | 10.98 | 10.78 | 10.79 | 9.58 | qfq | 5,462,130 | 59,404,513 | -1.37% |
| 2023-08-22 | 10.84 | 10.94 | 10.70 | 10.94 | 9.71 | qfq | 8,791,671 | 95,351,125 | 1.02% |
| 2023-08-21 | 10.82 | 11.04 | 10.76 | 10.83 | 9.61 | qfq | 9,270,827 | 100,950,746 | 0.09% |
| 2023-08-18 | 11.24 | 11.25 | 10.81 | 10.82 | 9.60 | qfq | 15,250,885 | 167,281,036 | -3.91% |
| 2023-08-17 | 11.20 | 11.30 | 11.17 | 11.26 | 10.00 | qfq | 5,197,768 | 58,413,910 | 0.27% |
| 2023-08-16 | 11.34 | 11.43 | 11.23 | 11.23 | 9.97 | qfq | 6,872,406 | 77,689,663 | -1.66% |
| 2023-08-15 | 11.36 | 11.45 | 11.24 | 11.42 | 10.14 | qfq | 9,778,843 | 111,140,779 | 0.53% |
| 2023-08-14 | 11.32 | 11.43 | 11.10 | 11.36 | 10.08 | qfq | 10,165,523 | 114,261,695 | 0.09% |
| 2023-08-11 | 11.31 | 11.61 | 11.29 | 11.35 | 10.08 | qfq | 15,822,583 | 181,526,379 | 0.27% |
| 2023-08-10 | 11.30 | 11.42 | 11.20 | 11.32 | 10.05 | qfq | 10,240,800 | 116,090,994 | -0.53% |
| 2023-08-09 | 11.30 | 11.43 | 11.12 | 11.38 | 10.10 | qfq | 15,243,330 | 172,211,007 | 1.61% |
| 2023-08-08 | 11.18 | 11.43 | 10.90 | 11.20 | 9.94 | qfq | 21,428,509 | 239,089,336 | -0.44% |
| 2023-08-07 | 11.55 | 11.58 | 11.21 | 11.25 | 9.99 | qfq | 11,046,428 | 124,797,332 | -2.60% |
| 2023-08-04 | 11.39 | 11.69 | 11.35 | 11.55 | 10.25 | qfq | 13,497,909 | 156,107,189 | 1.49% |
| 2023-08-03 | 11.15 | 11.54 | 11.11 | 11.38 | 10.10 | qfq | 15,592,181 | 177,298,140 | 1.61% |
| 2023-08-02 | 11.25 | 11.30 | 11.06 | 11.20 | 9.94 | qfq | 13,632,167 | 152,035,411 | 0.09% |
| 2023-08-01 | 12.27 | 12.27 | 11.11 | 11.19 | 9.93 | qfq | 38,872,528 | 448,050,046 | -8.80% |
| 2023-07-31 | 12.39 | 12.45 | 12.17 | 12.27 | 10.89 | qfq | 11,555,751 | 141,979,727 | -1.13% |
| 2023-07-28 | 12.28 | 12.42 | 12.21 | 12.41 | 11.02 | qfq | 6,672,374 | 82,258,952 | 1.06% |
| 2023-07-27 | 12.54 | 12.65 | 12.27 | 12.28 | 10.90 | qfq | 10,561,130 | 130,859,393 | -2.31% |
| 2023-07-26 | 12.74 | 12.85 | 12.55 | 12.57 | 11.16 | qfq | 8,530,792 | 108,283,615 | -1.80% |
| 2023-07-25 | 12.76 | 12.88 | 12.59 | 12.80 | 11.36 | qfq | 7,612,153 | 96,968,955 | 0.71% |
| 2023-07-24 | 12.50 | 12.83 | 12.44 | 12.71 | 11.28 | qfq | 7,236,538 | 91,852,132 | 1.27% |
| 2023-07-21 | 12.41 | 12.65 | 12.36 | 12.55 | 11.14 | qfq | 6,570,915 | 82,439,327 | 0.97% |
| 2023-07-20 | 12.48 | 12.58 | 12.39 | 12.43 | 11.03 | qfq | 6,293,403 | 78,550,696 | -0.72% |
| 2023-07-19 | 12.77 | 12.88 | 12.45 | 12.52 | 11.11 | qfq | 9,237,862 | 116,405,208 | -2.26% |
| 2023-07-18 | 12.82 | 12.96 | 12.74 | 12.81 | 11.37 | qfq | 8,844,996 | 113,643,770 | -1.39% |