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
登海种业002041.SZ
最近收盘价8.322026-07-17
最近交易日2026-07-17
成交量（股）15,016,371
成交额（元）126,562,422
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-05-21 | 2025-05-29 | cash_dividend | 0.029 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-29 | cash_dividend | 0.036 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 8.50 | 8.64 | 8.28 | 8.32 | 8.32 | qfq | 15,016,371 | 126,562,422 | -2.58% |
| 2026-07-16 | 8.57 | 8.67 | 8.47 | 8.54 | 8.54 | qfq | 14,162,467 | 121,291,741 | -0.93% |
| 2026-07-15 | 8.33 | 8.62 | 8.30 | 8.62 | 8.62 | qfq | 18,884,799 | 161,312,258 | 2.38% |
| 2026-07-14 | 8.20 | 8.51 | 8.20 | 8.42 | 8.42 | qfq | 18,447,244 | 154,888,329 | 2.43% |
| 2026-07-13 | 8.20 | 8.31 | 8.16 | 8.22 | 8.22 | qfq | 13,421,227 | 110,644,768 | 0.24% |
| 2026-07-10 | 8.02 | 8.27 | 7.94 | 8.20 | 8.20 | qfq | 13,638,900 | 111,160,386 | 2.12% |
| 2026-07-09 | 8.07 | 8.12 | 7.94 | 8.03 | 8.03 | qfq | 8,874,800 | 71,112,291 | -0.99% |
| 2026-07-08 | 8.02 | 8.17 | 7.92 | 8.11 | 8.11 | qfq | 9,958,200 | 80,328,541 | 0.50% |
| 2026-07-07 | 8.17 | 8.20 | 8.00 | 8.07 | 8.07 | qfq | 9,814,125 | 79,279,610 | -1.47% |
| 2026-07-06 | 8.19 | 8.25 | 8.11 | 8.19 | 8.19 | qfq | 11,725,647 | 95,967,642 | 0.61% |
| 2026-07-03 | 8.05 | 8.20 | 8.03 | 8.14 | 8.14 | qfq | 10,411,183 | 84,465,056 | 1.12% |
| 2026-07-02 | 8.08 | 8.27 | 7.99 | 8.05 | 8.05 | qfq | 13,295,855 | 107,579,107 | -0.37% |
| 2026-07-01 | 7.87 | 8.13 | 7.82 | 8.08 | 8.08 | qfq | 13,908,273 | 111,440,580 | 2.67% |
| 2026-06-30 | 7.99 | 8.04 | 7.83 | 7.87 | 7.87 | qfq | 9,894,200 | 78,107,882 | -2.36% |
| 2026-06-29 | 7.99 | 8.10 | 7.75 | 8.06 | 8.06 | qfq | 13,128,645 | 104,307,254 | 0.37% |
| 2026-06-26 | 8.11 | 8.15 | 7.94 | 8.03 | 8.03 | qfq | 10,709,543 | 86,220,836 | -1.11% |
| 2026-06-25 | 8.00 | 8.14 | 7.93 | 8.12 | 8.12 | qfq | 11,486,173 | 92,315,513 | 0.74% |
| 2026-06-24 | 8.43 | 8.43 | 8.05 | 8.06 | 8.06 | qfq | 15,556,430 | 127,011,972 | -4.39% |
| 2026-06-23 | 8.53 | 8.70 | 8.40 | 8.43 | 8.43 | qfq | 13,863,659 | 118,630,122 | -1.86% |
| 2026-06-22 | 8.52 | 8.65 | 8.36 | 8.59 | 8.59 | qfq | 15,067,056 | 128,091,264 | 0.23% |
| 2026-06-18 | 8.50 | 8.68 | 8.32 | 8.57 | 8.57 | qfq | 12,053,936 | 102,826,436 | 1.18% |
| 2026-06-17 | 8.73 | 8.73 | 8.43 | 8.47 | 8.47 | qfq | 9,227,956 | 78,397,459 | -2.64% |
| 2026-06-16 | 8.87 | 8.89 | 8.61 | 8.70 | 8.70 | qfq | 12,242,244 | 106,636,217 | -2.47% |
| 2026-06-15 | 8.90 | 8.98 | 8.69 | 8.92 | 8.92 | qfq | 18,265,515 | 161,766,186 | 2.53% |
| 2026-06-12 | 8.18 | 8.91 | 8.13 | 8.70 | 8.70 | qfq | 25,289,950 | 217,576,152 | 6.36% |
| 2026-06-11 | 8.15 | 8.25 | 8.04 | 8.18 | 8.18 | qfq | 8,085,200 | 65,935,185 | 0.37% |
| 2026-06-10 | 8.17 | 8.25 | 8.08 | 8.15 | 8.15 | qfq | 8,487,600 | 69,191,147 | -0.24% |
| 2026-06-09 | 8.22 | 8.27 | 8.04 | 8.17 | 8.17 | qfq | 10,163,695 | 82,963,848 | -0.85% |
| 2026-06-08 | 8.35 | 8.52 | 8.14 | 8.24 | 8.24 | qfq | 13,325,700 | 110,580,207 | -2.72% |
| 2026-06-05 | 8.49 | 8.62 | 8.43 | 8.47 | 8.47 | qfq | 10,205,620 | 86,788,441 | -0.24% |
| 2026-06-04 | 8.65 | 8.82 | 8.45 | 8.49 | 8.49 | qfq | 13,821,627 | 118,406,010 | -2.41% |
| 2026-06-03 | 8.80 | 8.84 | 8.59 | 8.70 | 8.70 | qfq | 13,169,125 | 114,542,012 | 0.12% |
| 2026-06-02 | 8.88 | 8.90 | 8.67 | 8.69 | 8.69 | qfq | 13,821,158 | 120,685,201 | -2.03% |
| 2026-06-01 | 8.68 | 8.93 | 8.63 | 8.87 | 8.87 | qfq | 15,977,164 | 141,218,948 | 2.07% |
| 2026-05-29 | 8.71 | 8.85 | 8.65 | 8.69 | 8.69 | qfq | 12,271,000 | 107,398,755 | -0.11% |
| 2026-05-28 | 8.85 | 8.85 | 8.55 | 8.70 | 8.70 | qfq | 13,620,288 | 118,414,061 | -2.03% |
| 2026-05-27 | 8.81 | 8.95 | 8.70 | 8.88 | 8.88 | qfq | 15,807,949 | 139,476,562 | 0.91% |
| 2026-05-26 | 8.80 | 8.82 | 8.67 | 8.80 | 8.80 | qfq | 10,529,275 | 92,143,466 | -0.45% |
| 2026-05-25 | 8.82 | 8.93 | 8.78 | 8.84 | 8.84 | qfq | 9,301,600 | 82,286,492 | 0.23% |
| 2026-05-22 | 8.90 | 8.93 | 8.72 | 8.82 | 8.82 | qfq | 11,848,200 | 104,379,407 | -0.11% |
| 2026-05-21 | 9.19 | 9.28 | 8.81 | 8.83 | 8.83 | qfq | 16,496,537 | 148,926,551 | -3.92% |
| 2026-05-20 | 9.44 | 9.47 | 9.18 | 9.19 | 9.19 | qfq | 12,769,806 | 118,018,595 | -3.26% |
| 2026-05-19 | 9.56 | 9.62 | 9.33 | 9.50 | 9.50 | qfq | 12,063,530 | 113,993,714 | -0.31% |
| 2026-05-18 | 9.69 | 9.70 | 9.44 | 9.53 | 9.53 | qfq | 11,186,600 | 106,440,677 | -1.45% |
| 2026-05-15 | 9.90 | 9.90 | 9.59 | 9.67 | 9.67 | qfq | 13,168,455 | 128,028,691 | -2.72% |
| 2026-05-14 | 10.06 | 10.07 | 9.91 | 9.94 | 9.94 | qfq | 10,322,656 | 102,988,876 | -1.09% |
| 2026-05-13 | 10.03 | 10.15 | 9.95 | 10.05 | 10.05 | qfq | 11,888,251 | 119,301,783 | 0.50% |
| 2026-05-12 | 10.25 | 10.25 | 9.93 | 10.00 | 10.00 | qfq | 14,549,195 | 146,372,920 | -2.53% |
| 2026-05-11 | 10.20 | 10.53 | 10.18 | 10.26 | 10.26 | qfq | 16,450,200 | 169,527,832 | 1.28% |
| 2026-05-08 | 10.04 | 10.17 | 10.02 | 10.13 | 10.13 | qfq | 11,573,601 | 117,083,638 | 1.00% |
| 2026-05-07 | 10.17 | 10.22 | 9.98 | 10.03 | 10.03 | qfq | 14,729,292 | 148,051,246 | -1.67% |
| 2026-05-06 | 10.19 | 10.25 | 10.04 | 10.20 | 10.20 | qfq | 14,901,238 | 150,966,152 | -0.39% |
| 2026-04-30 | 10.15 | 10.29 | 10.02 | 10.24 | 10.24 | qfq | 12,294,050 | 125,445,757 | 1.39% |
| 2026-04-29 | 9.90 | 10.15 | 9.85 | 10.10 | 10.10 | qfq | 15,906,533 | 159,980,552 | 1.71% |
| 2026-04-28 | 9.75 | 10.06 | 9.67 | 9.93 | 9.93 | qfq | 19,725,116 | 195,123,826 | 3.98% |
| 2026-04-27 | 9.84 | 9.84 | 9.49 | 9.55 | 9.55 | qfq | 18,128,717 | 173,346,430 | -3.14% |
| 2026-04-24 | 10.00 | 10.07 | 9.84 | 9.86 | 9.86 | qfq | 12,826,300 | 127,287,112 | -2.28% |
| 2026-04-23 | 10.06 | 10.11 | 9.66 | 10.09 | 10.09 | qfq | 18,932,532 | 188,366,475 | -0.20% |
| 2026-04-22 | 10.16 | 10.27 | 10.09 | 10.11 | 10.11 | qfq | 10,104,545 | 102,487,606 | -0.98% |
| 2026-04-21 | 10.40 | 10.42 | 10.17 | 10.21 | 10.21 | qfq | 9,972,111 | 102,079,934 | -1.64% |
| 2026-04-20 | 10.41 | 10.48 | 10.34 | 10.38 | 10.38 | qfq | 9,335,000 | 97,078,817 | 0.48% |
| 2026-04-17 | 10.46 | 10.53 | 10.30 | 10.33 | 10.33 | qfq | 9,180,503 | 95,224,794 | -1.99% |
| 2026-04-16 | 10.36 | 10.56 | 10.28 | 10.54 | 10.54 | qfq | 10,364,384 | 108,426,249 | 1.54% |
| 2026-04-15 | 10.40 | 10.45 | 10.23 | 10.38 | 10.38 | qfq | 9,402,728 | 97,325,924 | -0.29% |
| 2026-04-14 | 10.36 | 10.47 | 10.16 | 10.41 | 10.41 | qfq | 13,106,299 | 134,842,963 | 0.68% |
| 2026-04-13 | 10.25 | 10.35 | 10.17 | 10.34 | 10.34 | qfq | 11,042,574 | 113,444,535 | 1.08% |
| 2026-04-10 | 10.28 | 10.36 | 10.21 | 10.23 | 10.23 | qfq | 11,126,486 | 114,417,891 | -0.87% |
| 2026-04-09 | 10.32 | 10.38 | 10.15 | 10.32 | 10.32 | qfq | 12,663,480 | 129,697,890 | 0.39% |
| 2026-04-08 | 10.13 | 10.34 | 10.06 | 10.28 | 10.28 | qfq | 14,398,689 | 147,469,829 | 1.08% |
| 2026-04-07 | 9.85 | 10.20 | 9.73 | 10.17 | 10.17 | qfq | 14,938,896 | 150,016,971 | 3.25% |
| 2026-04-03 | 10.41 | 10.41 | 9.82 | 9.85 | 9.85 | qfq | 21,280,548 | 212,001,372 | -5.01% |
| 2026-04-02 | 10.38 | 10.53 | 10.32 | 10.37 | 10.37 | qfq | 13,366,667 | 139,128,063 | -0.38% |
| 2026-04-01 | 10.62 | 10.64 | 10.38 | 10.41 | 10.41 | qfq | 13,950,801 | 145,900,883 | -0.29% |
| 2026-03-31 | 10.86 | 10.92 | 10.42 | 10.44 | 10.44 | qfq | 23,138,212 | 245,245,882 | -4.40% |
| 2026-03-30 | 10.63 | 11.25 | 10.63 | 10.92 | 10.92 | qfq | 32,162,069 | 354,443,694 | 1.96% |
| 2026-03-27 | 10.45 | 10.90 | 10.40 | 10.71 | 10.71 | qfq | 20,235,430 | 216,688,272 | 1.32% |
| 2026-03-26 | 10.56 | 10.84 | 10.47 | 10.57 | 10.57 | qfq | 17,155,923 | 181,632,156 | -0.84% |
| 2026-03-25 | 10.42 | 10.67 | 10.34 | 10.66 | 10.66 | qfq | 18,668,686 | 197,416,061 | 2.30% |
| 2026-03-24 | 10.50 | 10.50 | 10.10 | 10.42 | 10.42 | qfq | 19,903,885 | 204,874,843 | 0.97% |
| 2026-03-23 | 10.68 | 10.70 | 10.17 | 10.32 | 10.32 | qfq | 32,747,378 | 341,042,214 | -4.71% |
| 2026-03-20 | 10.82 | 11.13 | 10.71 | 10.83 | 10.83 | qfq | 26,814,043 | 291,622,398 | 0.00% |
| 2026-03-19 | 11.28 | 11.42 | 10.75 | 10.83 | 10.83 | qfq | 31,143,815 | 340,211,332 | -2.78% |
| 2026-03-18 | 11.47 | 11.53 | 11.02 | 11.14 | 11.14 | qfq | 29,040,718 | 324,672,479 | -2.88% |
| 2026-03-17 | 11.80 | 12.20 | 11.44 | 11.47 | 11.47 | qfq | 39,454,262 | 462,295,968 | -4.50% |
| 2026-03-16 | 11.34 | 12.24 | 11.34 | 12.01 | 12.01 | qfq | 70,499,534 | 846,112,447 | 6.00% |
| 2026-03-13 | 11.42 | 11.67 | 11.32 | 11.33 | 11.33 | qfq | 33,389,858 | 383,336,727 | -0.61% |
| 2026-03-12 | 11.62 | 11.73 | 11.20 | 11.40 | 11.40 | qfq | 30,470,721 | 346,995,230 | -1.64% |
| 2026-03-11 | 11.44 | 11.63 | 11.39 | 11.59 | 11.59 | qfq | 38,682,234 | 445,420,842 | 1.13% |
| 2026-03-10 | 11.47 | 11.71 | 11.42 | 11.46 | 11.46 | qfq | 46,349,970 | 535,077,709 | -1.21% |
| 2026-03-09 | 12.13 | 12.60 | 11.58 | 11.60 | 11.60 | qfq | 74,899,435 | 898,003,235 | -0.77% |
| 2026-03-06 | 11.39 | 11.93 | 11.05 | 11.69 | 11.69 | qfq | 79,353,417 | 919,377,300 | 4.84% |
| 2026-03-05 | 11.60 | 11.74 | 11.08 | 11.15 | 11.15 | qfq | 81,037,040 | 912,606,383 | -9.42% |
| 2026-03-04 | 11.57 | 12.55 | 11.55 | 12.31 | 12.31 | qfq | 103,450,813 | 1,245,236,646 | 7.04% |
| 2026-03-03 | 11.45 | 12.02 | 11.33 | 11.50 | 11.50 | qfq | 80,475,324 | 941,948,845 | -0.52% |
| 2026-03-02 | 11.12 | 11.75 | 11.12 | 11.56 | 11.56 | qfq | 60,567,145 | 694,849,242 | 4.05% |
| 2026-02-27 | 10.80 | 11.18 | 10.72 | 11.11 | 11.11 | qfq | 41,426,972 | 456,662,130 | 2.30% |
| 2026-02-26 | 10.80 | 11.05 | 10.71 | 10.86 | 10.86 | qfq | 30,176,567 | 328,171,758 | 0.56% |
| 2026-02-25 | 10.50 | 10.95 | 10.46 | 10.80 | 10.80 | qfq | 36,800,116 | 396,300,658 | 2.47% |
| 2026-02-24 | 10.45 | 10.58 | 10.36 | 10.54 | 10.54 | qfq | 26,494,601 | 278,361,851 | 2.83% |
| 2026-02-13 | 10.30 | 10.39 | 10.24 | 10.25 | 10.25 | qfq | 16,274,164 | 167,973,424 | -0.19% |
| 2026-02-12 | 10.47 | 10.48 | 10.24 | 10.27 | 10.27 | qfq | 22,123,249 | 227,895,071 | -1.72% |
| 2026-02-11 | 10.40 | 10.50 | 10.37 | 10.45 | 10.45 | qfq | 20,884,367 | 218,068,620 | 0.00% |
| 2026-02-10 | 10.72 | 10.73 | 10.43 | 10.45 | 10.45 | qfq | 36,091,864 | 378,680,250 | -3.06% |
| 2026-02-09 | 10.80 | 10.97 | 10.73 | 10.78 | 10.78 | qfq | 41,432,727 | 448,705,747 | -0.92% |
| 2026-02-06 | 10.73 | 11.67 | 10.71 | 10.88 | 10.88 | qfq | 54,317,422 | 602,558,776 | 0.83% |
| 2026-02-05 | 11.14 | 11.34 | 10.75 | 10.79 | 10.79 | qfq | 59,988,671 | 656,460,156 | -5.10% |
| 2026-02-04 | 11.48 | 12.24 | 10.91 | 11.37 | 11.37 | qfq | 102,804,534 | 1,171,175,505 | -1.90% |
| 2026-02-03 | 11.10 | 11.63 | 11.00 | 11.59 | 11.59 | qfq | 81,997,917 | 930,499,195 | -0.43% |
| 2026-02-02 | 11.06 | 11.95 | 10.78 | 11.64 | 11.64 | qfq | 125,744,774 | 1,418,731,560 | 3.10% |
| 2026-01-30 | 10.25 | 11.29 | 10.16 | 11.29 | 11.29 | qfq | 88,855,642 | 983,479,940 | 10.04% |
| 2026-01-29 | 10.12 | 10.45 | 10.10 | 10.26 | 10.26 | qfq | 40,855,868 | 419,590,005 | 1.38% |
| 2026-01-28 | 9.77 | 10.20 | 9.75 | 10.12 | 10.12 | qfq | 40,656,376 | 409,792,194 | 3.48% |
| 2026-01-27 | 10.01 | 10.01 | 9.69 | 9.78 | 9.78 | qfq | 17,393,686 | 170,269,724 | -2.30% |
| 2026-01-26 | 9.90 | 10.03 | 9.84 | 10.01 | 10.01 | qfq | 21,081,480 | 210,129,344 | 1.21% |
| 2026-01-23 | 9.95 | 9.96 | 9.86 | 9.89 | 9.89 | qfq | 11,863,000 | 117,316,553 | -0.50% |
| 2026-01-22 | 9.86 | 9.97 | 9.80 | 9.94 | 9.94 | qfq | 12,683,554 | 125,713,173 | 0.81% |
| 2026-01-21 | 9.79 | 9.90 | 9.77 | 9.86 | 9.86 | qfq | 12,543,657 | 123,303,180 | 0.41% |
| 2026-01-20 | 9.83 | 9.87 | 9.75 | 9.82 | 9.82 | qfq | 9,353,153 | 91,671,626 | -0.10% |
| 2026-01-19 | 9.65 | 9.87 | 9.62 | 9.83 | 9.83 | qfq | 16,102,021 | 157,522,351 | 1.97% |
| 2026-01-16 | 9.74 | 9.83 | 9.61 | 9.64 | 9.64 | qfq | 10,000,122 | 96,947,446 | -0.52% |
| 2026-01-15 | 9.65 | 9.74 | 9.60 | 9.69 | 9.69 | qfq | 9,116,000 | 88,304,222 | 0.52% |
| 2026-01-14 | 9.72 | 9.80 | 9.57 | 9.64 | 9.64 | qfq | 14,865,911 | 144,070,648 | -0.92% |
| 2026-01-13 | 9.85 | 9.88 | 9.70 | 9.73 | 9.73 | qfq | 13,589,918 | 133,262,271 | -1.12% |
| 2026-01-12 | 9.81 | 9.85 | 9.73 | 9.84 | 9.84 | qfq | 13,993,569 | 137,009,570 | 0.51% |
| 2026-01-09 | 9.68 | 9.84 | 9.67 | 9.79 | 9.79 | qfq | 13,815,424 | 135,039,047 | 1.14% |
| 2026-01-08 | 9.65 | 9.74 | 9.62 | 9.68 | 9.68 | qfq | 8,494,118 | 82,192,869 | 0.10% |
| 2026-01-07 | 9.69 | 9.75 | 9.59 | 9.67 | 9.67 | qfq | 11,886,297 | 115,028,408 | 0.00% |
| 2026-01-06 | 9.53 | 9.69 | 9.50 | 9.67 | 9.67 | qfq | 14,775,163 | 142,447,643 | 1.36% |
| 2026-01-05 | 9.52 | 9.56 | 9.47 | 9.54 | 9.54 | qfq | 8,223,350 | 78,159,771 | 0.00% |
| 2025-12-31 | 9.57 | 9.58 | 9.46 | 9.54 | 9.54 | qfq | 7,678,172 | 73,075,765 | -0.42% |
| 2025-12-30 | 9.57 | 9.69 | 9.53 | 9.58 | 9.58 | qfq | 10,173,965 | 97,489,406 | -0.10% |
| 2025-12-29 | 9.57 | 9.64 | 9.50 | 9.59 | 9.59 | qfq | 7,645,705 | 73,115,867 | -0.10% |
| 2025-12-26 | 9.48 | 9.62 | 9.47 | 9.60 | 9.60 | qfq | 8,612,194 | 82,433,192 | 1.27% |
| 2025-12-25 | 9.49 | 9.51 | 9.43 | 9.48 | 9.48 | qfq | 5,295,150 | 50,139,711 | 0.11% |
| 2025-12-24 | 9.49 | 9.51 | 9.41 | 9.47 | 9.47 | qfq | 6,563,603 | 62,062,046 | -0.11% |
| 2025-12-23 | 9.56 | 9.63 | 9.45 | 9.48 | 9.48 | qfq | 8,676,393 | 82,566,672 | -0.84% |
| 2025-12-22 | 9.40 | 9.62 | 9.35 | 9.56 | 9.56 | qfq | 13,251,995 | 126,339,356 | 1.70% |
| 2025-12-19 | 9.17 | 9.41 | 9.14 | 9.40 | 9.40 | qfq | 11,259,761 | 104,747,047 | 2.40% |
| 2025-12-18 | 9.13 | 9.25 | 9.13 | 9.18 | 9.18 | qfq | 5,070,200 | 46,593,379 | 0.00% |
| 2025-12-17 | 9.34 | 9.34 | 9.05 | 9.18 | 9.18 | qfq | 11,580,500 | 105,837,131 | -1.08% |
| 2025-12-16 | 9.41 | 9.46 | 9.28 | 9.28 | 9.28 | qfq | 6,478,800 | 60,461,178 | -1.28% |
| 2025-12-15 | 9.39 | 9.47 | 9.36 | 9.40 | 9.40 | qfq | 5,838,510 | 54,982,251 | 0.00% |
| 2025-12-12 | 9.37 | 9.46 | 9.35 | 9.40 | 9.40 | qfq | 6,892,069 | 64,835,775 | 0.32% |
| 2025-12-11 | 9.58 | 9.59 | 9.37 | 9.37 | 9.37 | qfq | 8,545,500 | 80,656,154 | -2.29% |
| 2025-12-10 | 9.45 | 9.60 | 9.43 | 9.59 | 9.59 | qfq | 8,720,318 | 83,121,284 | 1.48% |
| 2025-12-09 | 9.48 | 9.54 | 9.39 | 9.45 | 9.45 | qfq | 6,469,400 | 61,276,534 | -0.53% |
| 2025-12-08 | 9.48 | 9.54 | 9.45 | 9.50 | 9.50 | qfq | 6,092,300 | 57,829,465 | 0.21% |
| 2025-12-05 | 9.31 | 9.52 | 9.26 | 9.48 | 9.48 | qfq | 9,941,636 | 93,859,902 | 1.83% |
| 2025-12-04 | 9.52 | 9.55 | 9.29 | 9.31 | 9.31 | qfq | 11,508,800 | 107,803,399 | -2.21% |
| 2025-12-03 | 9.69 | 9.69 | 9.51 | 9.52 | 9.52 | qfq | 8,561,496 | 82,067,866 | -1.75% |
| 2025-12-02 | 9.62 | 9.70 | 9.50 | 9.69 | 9.69 | qfq | 9,739,867 | 93,745,908 | 0.73% |
| 2025-12-01 | 9.52 | 9.69 | 9.52 | 9.62 | 9.62 | qfq | 8,679,294 | 83,581,483 | 0.42% |
| 2025-11-28 | 9.44 | 9.58 | 9.37 | 9.58 | 9.58 | qfq | 9,868,803 | 93,803,229 | 1.27% |
| 2025-11-27 | 9.55 | 9.55 | 9.40 | 9.46 | 9.46 | qfq | 9,005,490 | 85,338,368 | -0.94% |
| 2025-11-26 | 9.67 | 9.75 | 9.51 | 9.55 | 9.55 | qfq | 13,418,105 | 129,081,898 | -1.55% |
| 2025-11-25 | 9.73 | 9.77 | 9.56 | 9.70 | 9.70 | qfq | 14,889,567 | 144,096,385 | 0.10% |
| 2025-11-24 | 9.53 | 9.80 | 9.51 | 9.69 | 9.69 | qfq | 20,730,586 | 201,095,066 | 0.73% |
| 2025-11-21 | 9.68 | 10.00 | 9.60 | 9.62 | 9.62 | qfq | 34,853,104 | 342,512,083 | -1.13% |
| 2025-11-20 | 9.74 | 9.80 | 9.63 | 9.73 | 9.73 | qfq | 10,306,266 | 100,134,448 | -0.10% |
| 2025-11-19 | 9.73 | 9.77 | 9.62 | 9.74 | 9.74 | qfq | 9,368,400 | 90,917,481 | -0.10% |
| 2025-11-18 | 9.74 | 9.85 | 9.67 | 9.75 | 9.75 | qfq | 10,024,370 | 97,689,801 | -0.20% |
| 2025-11-17 | 9.69 | 9.78 | 9.67 | 9.77 | 9.77 | qfq | 9,585,120 | 93,325,761 | 1.24% |
| 2025-11-14 | 9.74 | 9.85 | 9.65 | 9.65 | 9.65 | qfq | 9,970,499 | 97,158,414 | -0.92% |
| 2025-11-13 | 9.75 | 9.77 | 9.67 | 9.74 | 9.74 | qfq | 8,017,442 | 77,902,067 | -0.20% |
| 2025-11-12 | 9.80 | 9.82 | 9.72 | 9.76 | 9.76 | qfq | 9,689,313 | 94,559,814 | -0.51% |
| 2025-11-11 | 9.70 | 9.81 | 9.65 | 9.81 | 9.81 | qfq | 12,257,102 | 119,542,716 | 1.03% |
| 2025-11-10 | 9.59 | 9.71 | 9.57 | 9.71 | 9.71 | qfq | 9,735,062 | 94,108,190 | 1.15% |
| 2025-11-07 | 9.54 | 9.63 | 9.54 | 9.60 | 9.60 | qfq | 7,164,250 | 68,772,987 | 0.63% |
| 2025-11-06 | 9.55 | 9.57 | 9.50 | 9.54 | 9.54 | qfq | 6,464,553 | 61,659,392 | -0.21% |
| 2025-11-05 | 9.50 | 9.59 | 9.46 | 9.56 | 9.56 | qfq | 8,103,473 | 77,440,559 | 0.53% |
| 2025-11-04 | 9.47 | 9.55 | 9.44 | 9.51 | 9.51 | qfq | 7,713,876 | 73,299,876 | 0.21% |
| 2025-11-03 | 9.41 | 9.49 | 9.41 | 9.49 | 9.49 | qfq | 6,802,300 | 64,379,036 | 0.64% |
| 2025-10-31 | 9.40 | 9.47 | 9.40 | 9.43 | 9.43 | qfq | 6,755,200 | 63,672,453 | -0.63% |
| 2025-10-30 | 9.43 | 9.57 | 9.38 | 9.49 | 9.49 | qfq | 9,926,400 | 94,089,217 | 0.74% |
| 2025-10-29 | 9.47 | 9.49 | 9.37 | 9.42 | 9.42 | qfq | 5,478,412 | 51,519,792 | -0.53% |
| 2025-10-28 | 9.41 | 9.49 | 9.37 | 9.47 | 9.47 | qfq | 7,340,303 | 69,395,453 | 0.53% |
| 2025-10-27 | 9.41 | 9.48 | 9.37 | 9.42 | 9.42 | qfq | 7,652,522 | 72,102,976 | 0.11% |
| 2025-10-24 | 9.44 | 9.45 | 9.39 | 9.41 | 9.41 | qfq | 4,891,900 | 46,040,323 | 0.00% |
| 2025-10-23 | 9.38 | 9.42 | 9.36 | 9.41 | 9.41 | qfq | 4,609,837 | 43,294,204 | 0.43% |
| 2025-10-22 | 9.40 | 9.44 | 9.37 | 9.37 | 9.37 | qfq | 4,495,302 | 42,264,646 | -0.43% |
| 2025-10-21 | 9.39 | 9.42 | 9.35 | 9.41 | 9.41 | qfq | 4,964,968 | 46,676,933 | 0.21% |
| 2025-10-20 | 9.38 | 9.41 | 9.34 | 9.39 | 9.39 | qfq | 4,645,900 | 43,570,805 | 0.21% |
| 2025-10-17 | 9.42 | 9.47 | 9.36 | 9.37 | 9.37 | qfq | 6,527,270 | 61,457,843 | -0.74% |
| 2025-10-16 | 9.45 | 9.50 | 9.42 | 9.44 | 9.44 | qfq | 5,530,800 | 52,266,964 | -0.32% |
| 2025-10-15 | 9.50 | 9.55 | 9.42 | 9.47 | 9.47 | qfq | 9,569,442 | 90,704,896 | -1.56% |
| 2025-10-14 | 9.49 | 9.75 | 9.42 | 9.62 | 9.62 | qfq | 15,564,480 | 148,560,771 | 1.05% |
| 2025-10-13 | 9.80 | 9.82 | 9.51 | 9.52 | 9.52 | qfq | 21,249,257 | 205,103,205 | 0.95% |
| 2025-10-10 | 9.26 | 9.44 | 9.24 | 9.43 | 9.43 | qfq | 9,113,799 | 85,464,176 | 1.51% |
| 2025-10-09 | 9.21 | 9.29 | 9.17 | 9.29 | 9.29 | qfq | 5,869,465 | 54,206,439 | 0.98% |
| 2025-09-30 | 9.18 | 9.22 | 9.16 | 9.20 | 9.20 | qfq | 3,935,630 | 36,198,383 | 0.11% |
| 2025-09-29 | 9.18 | 9.21 | 9.08 | 9.19 | 9.19 | qfq | 5,705,109 | 52,184,890 | 0.22% |
| 2025-09-26 | 9.15 | 9.22 | 9.15 | 9.17 | 9.17 | qfq | 4,484,607 | 41,182,231 | 0.22% |
| 2025-09-25 | 9.27 | 9.27 | 9.12 | 9.15 | 9.15 | qfq | 7,626,089 | 70,001,937 | -1.29% |
| 2025-09-24 | 9.19 | 9.28 | 9.18 | 9.27 | 9.27 | qfq | 3,828,579 | 35,403,941 | 0.65% |
| 2025-09-23 | 9.34 | 9.36 | 9.10 | 9.21 | 9.21 | qfq | 9,658,157 | 88,941,856 | -1.50% |
| 2025-09-22 | 9.39 | 9.41 | 9.33 | 9.35 | 9.35 | qfq | 4,945,300 | 46,316,593 | -0.32% |
| 2025-09-19 | 9.44 | 9.47 | 9.35 | 9.38 | 9.38 | qfq | 8,130,406 | 76,422,897 | -0.64% |
| 2025-09-18 | 9.61 | 9.62 | 9.42 | 9.44 | 9.44 | qfq | 12,651,672 | 120,564,479 | -1.77% |
| 2025-09-17 | 9.66 | 9.66 | 9.59 | 9.61 | 9.61 | qfq | 7,369,997 | 70,843,826 | -0.41% |
| 2025-09-16 | 9.65 | 9.67 | 9.60 | 9.65 | 9.65 | qfq | 6,492,081 | 62,504,670 | -0.31% |
| 2025-09-15 | 9.64 | 9.70 | 9.61 | 9.68 | 9.68 | qfq | 8,087,129 | 78,114,619 | 0.62% |
| 2025-09-12 | 9.65 | 9.70 | 9.59 | 9.62 | 9.62 | qfq | 14,143,402 | 136,353,031 | -0.52% |
| 2025-09-11 | 9.59 | 9.67 | 9.59 | 9.67 | 9.67 | qfq | 8,276,921 | 79,789,677 | 0.62% |
| 2025-09-10 | 9.60 | 9.63 | 9.55 | 9.61 | 9.61 | qfq | 6,468,359 | 62,067,719 | 0.00% |
| 2025-09-09 | 9.68 | 9.68 | 9.59 | 9.61 | 9.61 | qfq | 7,479,439 | 71,989,700 | -0.72% |
| 2025-09-08 | 9.65 | 9.76 | 9.61 | 9.68 | 9.68 | qfq | 14,416,997 | 139,291,382 | 0.41% |
| 2025-09-05 | 9.64 | 9.66 | 9.55 | 9.64 | 9.64 | qfq | 7,272,150 | 69,816,320 | 0.00% |
| 2025-09-04 | 9.59 | 9.69 | 9.56 | 9.64 | 9.64 | qfq | 8,450,675 | 81,424,431 | 0.52% |
| 2025-09-03 | 9.77 | 9.81 | 9.55 | 9.59 | 9.59 | qfq | 11,967,300 | 115,609,577 | -1.84% |
| 2025-09-02 | 9.78 | 9.82 | 9.73 | 9.77 | 9.77 | qfq | 11,263,836 | 110,173,944 | -0.10% |
| 2025-09-01 | 9.81 | 9.85 | 9.72 | 9.78 | 9.78 | qfq | 12,669,196 | 123,905,351 | -0.41% |
| 2025-08-29 | 9.90 | 10.02 | 9.81 | 9.82 | 9.82 | qfq | 19,522,420 | 193,200,028 | -0.61% |
| 2025-08-28 | 9.99 | 10.01 | 9.71 | 9.88 | 9.88 | qfq | 24,100,393 | 237,639,990 | -1.30% |
| 2025-08-27 | 10.13 | 10.17 | 9.98 | 10.01 | 10.01 | qfq | 17,264,293 | 173,702,956 | -1.38% |
| 2025-08-26 | 10.07 | 10.19 | 10.03 | 10.15 | 10.15 | qfq | 20,876,207 | 211,522,956 | 0.89% |
| 2025-08-25 | 10.04 | 10.12 | 10.02 | 10.06 | 10.06 | qfq | 22,680,649 | 228,414,347 | 0.20% |
| 2025-08-22 | 10.02 | 10.06 | 9.95 | 10.04 | 10.04 | qfq | 10,960,532 | 109,501,937 | -0.10% |
| 2025-08-21 | 9.99 | 10.09 | 9.97 | 10.05 | 10.05 | qfq | 14,390,500 | 144,582,304 | 0.40% |
| 2025-08-20 | 9.91 | 10.04 | 9.87 | 10.01 | 10.01 | qfq | 11,457,721 | 114,221,347 | 0.81% |
| 2025-08-19 | 9.98 | 9.98 | 9.93 | 9.93 | 9.93 | qfq | 7,638,700 | 76,041,384 | -0.30% |
| 2025-08-18 | 9.94 | 9.98 | 9.91 | 9.96 | 9.96 | qfq | 9,735,500 | 96,922,806 | 0.50% |
| 2025-08-15 | 9.85 | 9.94 | 9.84 | 9.91 | 9.91 | qfq | 8,321,801 | 82,367,210 | 0.61% |
| 2025-08-14 | 9.98 | 10.02 | 9.85 | 9.85 | 9.85 | qfq | 11,690,274 | 115,955,128 | -1.40% |
| 2025-08-13 | 10.04 | 10.06 | 9.96 | 9.99 | 9.99 | qfq | 9,297,481 | 92,840,782 | -0.20% |
| 2025-08-12 | 10.06 | 10.10 | 9.99 | 10.01 | 10.01 | qfq | 9,329,079 | 93,553,054 | -0.69% |
| 2025-08-11 | 10.11 | 10.11 | 10.02 | 10.08 | 10.08 | qfq | 9,513,240 | 95,694,454 | -0.20% |
| 2025-08-08 | 10.06 | 10.13 | 10.06 | 10.10 | 10.10 | qfq | 8,927,611 | 90,133,613 | 0.00% |
| 2025-08-07 | 10.00 | 10.15 | 9.97 | 10.10 | 10.10 | qfq | 14,081,241 | 142,047,213 | 0.90% |
| 2025-08-06 | 10.04 | 10.04 | 9.97 | 10.01 | 10.01 | qfq | 7,830,799 | 78,267,333 | -0.20% |
| 2025-08-05 | 10.00 | 10.10 | 9.97 | 10.03 | 10.03 | qfq | 8,065,402 | 80,894,606 | 0.30% |
| 2025-08-04 | 9.93 | 10.01 | 9.88 | 10.00 | 10.00 | qfq | 7,180,762 | 71,546,803 | 0.30% |
| 2025-08-01 | 9.96 | 10.01 | 9.91 | 9.97 | 9.97 | qfq | 8,677,805 | 86,447,408 | 0.10% |
| 2025-07-31 | 10.11 | 10.13 | 9.94 | 9.96 | 9.96 | qfq | 15,521,221 | 155,129,632 | -1.87% |
| 2025-07-30 | 9.96 | 10.23 | 9.92 | 10.15 | 10.15 | qfq | 28,404,818 | 287,435,117 | 1.91% |
| 2025-07-29 | 10.03 | 10.04 | 9.89 | 9.96 | 9.96 | qfq | 8,872,290 | 88,109,976 | -0.70% |
| 2025-07-28 | 10.07 | 10.10 | 9.98 | 10.03 | 10.03 | qfq | 8,886,661 | 89,073,631 | 0.00% |
| 2025-07-25 | 10.12 | 10.14 | 10.01 | 10.03 | 10.03 | qfq | 10,821,058 | 108,727,140 | -0.59% |
| 2025-07-24 | 9.92 | 10.15 | 9.90 | 10.09 | 10.09 | qfq | 19,546,955 | 196,421,863 | 1.92% |
| 2025-07-23 | 10.00 | 10.08 | 9.89 | 9.90 | 9.90 | qfq | 12,558,058 | 125,439,338 | -0.80% |
| 2025-07-22 | 9.93 | 9.98 | 9.85 | 9.98 | 9.98 | qfq | 9,758,031 | 96,890,295 | 0.50% |
| 2025-07-21 | 9.84 | 9.96 | 9.84 | 9.93 | 9.93 | qfq | 11,327,100 | 112,387,907 | 0.61% |
| 2025-07-18 | 9.85 | 9.90 | 9.83 | 9.87 | 9.87 | qfq | 5,786,607 | 57,052,621 | 0.30% |
| 2025-07-17 | 9.82 | 9.87 | 9.79 | 9.84 | 9.84 | qfq | 5,805,700 | 57,065,395 | 0.00% |
| 2025-07-16 | 9.75 | 9.89 | 9.74 | 9.84 | 9.84 | qfq | 6,414,704 | 62,982,393 | 0.92% |
| 2025-07-15 | 9.90 | 9.90 | 9.71 | 9.75 | 9.75 | qfq | 10,760,400 | 105,213,436 | -1.52% |
| 2025-07-14 | 9.90 | 9.94 | 9.86 | 9.90 | 9.90 | qfq | 6,893,200 | 68,269,797 | -0.20% |
| 2025-07-11 | 9.91 | 10.00 | 9.90 | 9.92 | 9.92 | qfq | 9,768,201 | 96,935,690 | 0.10% |
| 2025-07-10 | 9.94 | 9.94 | 9.83 | 9.91 | 9.91 | qfq | 7,812,700 | 77,244,608 | 0.00% |
| 2025-07-09 | 9.97 | 9.99 | 9.90 | 9.91 | 9.91 | qfq | 7,807,302 | 77,694,539 | -0.50% |
| 2025-07-08 | 9.93 | 9.97 | 9.88 | 9.96 | 9.96 | qfq | 8,261,071 | 82,061,257 | 0.10% |
| 2025-07-07 | 9.87 | 9.98 | 9.78 | 9.95 | 9.95 | qfq | 10,346,221 | 102,683,322 | 0.71% |
| 2025-07-04 | 9.86 | 9.91 | 9.81 | 9.88 | 9.88 | qfq | 10,428,402 | 102,853,622 | 0.30% |
| 2025-07-03 | 9.83 | 9.86 | 9.80 | 9.85 | 9.85 | qfq | 5,216,799 | 51,316,947 | 0.10% |
| 2025-07-02 | 9.80 | 9.85 | 9.76 | 9.84 | 9.84 | qfq | 6,164,629 | 60,518,128 | 0.51% |
| 2025-07-01 | 9.79 | 9.83 | 9.75 | 9.79 | 9.79 | qfq | 5,414,526 | 52,984,029 | 0.00% |
| 2025-06-30 | 9.79 | 9.80 | 9.73 | 9.79 | 9.79 | qfq | 5,461,208 | 53,361,534 | 0.10% |
| 2025-06-27 | 9.77 | 9.83 | 9.76 | 9.78 | 9.78 | qfq | 4,847,547 | 47,452,379 | 0.10% |
| 2025-06-26 | 9.80 | 9.83 | 9.75 | 9.77 | 9.77 | qfq | 4,950,788 | 48,465,524 | -0.31% |
| 2025-06-25 | 9.76 | 9.81 | 9.68 | 9.80 | 9.80 | qfq | 6,864,137 | 66,889,869 | 0.41% |
| 2025-06-24 | 9.68 | 9.77 | 9.65 | 9.76 | 9.76 | qfq | 5,118,022 | 49,818,631 | 0.83% |
| 2025-06-23 | 9.63 | 9.70 | 9.53 | 9.68 | 9.68 | qfq | 4,615,529 | 44,535,711 | 0.52% |
| 2025-06-20 | 9.62 | 9.70 | 9.61 | 9.63 | 9.63 | qfq | 4,397,105 | 42,401,348 | 0.10% |
| 2025-06-19 | 9.83 | 9.84 | 9.61 | 9.62 | 9.62 | qfq | 7,952,300 | 77,306,173 | -2.04% |
| 2025-06-18 | 9.87 | 9.91 | 9.81 | 9.82 | 9.82 | qfq | 5,236,522 | 51,488,400 | -0.71% |
| 2025-06-17 | 9.86 | 9.97 | 9.86 | 9.89 | 9.89 | qfq | 5,893,783 | 58,376,345 | 0.30% |
| 2025-06-16 | 9.89 | 9.91 | 9.83 | 9.86 | 9.86 | qfq | 6,020,777 | 59,336,266 | -0.20% |
| 2025-06-13 | 9.96 | 10.05 | 9.86 | 9.88 | 9.88 | qfq | 8,662,507 | 86,094,416 | -0.80% |
| 2025-06-12 | 10.05 | 10.05 | 9.92 | 9.96 | 9.96 | qfq | 8,922,997 | 88,924,376 | -1.39% |
| 2025-06-11 | 10.00 | 10.14 | 9.99 | 10.10 | 10.10 | qfq | 13,313,683 | 134,151,948 | -0.88% |
| 2025-06-10 | 9.95 | 10.37 | 9.76 | 10.19 | 10.19 | qfq | 27,745,970 | 280,813,109 | 2.62% |
| 2025-06-09 | 9.88 | 9.95 | 9.86 | 9.93 | 9.93 | qfq | 4,906,932 | 48,686,065 | 0.40% |
| 2025-06-06 | 9.86 | 9.97 | 9.82 | 9.89 | 9.89 | qfq | 6,226,994 | 61,735,860 | 0.20% |
| 2025-06-05 | 9.93 | 9.94 | 9.84 | 9.87 | 9.87 | qfq | 6,252,185 | 61,759,121 | -0.80% |
| 2025-06-04 | 9.90 | 9.96 | 9.83 | 9.95 | 9.95 | qfq | 6,998,727 | 69,367,599 | 0.40% |
| 2025-06-03 | 9.81 | 9.92 | 9.76 | 9.91 | 9.91 | qfq | 5,401,657 | 53,360,290 | 0.51% |
| 2025-05-30 | 9.90 | 9.98 | 9.85 | 9.86 | 9.86 | qfq | 6,716,102 | 66,554,564 | -0.30% |
| 2025-05-29 | 9.86 | 9.92 | 9.78 | 9.89 | 9.89 | qfq | 5,095,608 | 50,301,548 | 0.30% |
| 2025-05-28 | 10.00 | 10.01 | 9.85 | 9.86 | 9.83 | qfq | 6,356,127 | 62,874,839 | -1.40% |
| 2025-05-27 | 9.86 | 10.00 | 9.86 | 10.00 | 9.97 | qfq | 5,702,944 | 56,814,689 | 0.91% |
| 2025-05-26 | 9.81 | 9.91 | 9.80 | 9.91 | 9.88 | qfq | 5,833,113 | 57,541,837 | 1.02% |
| 2025-05-23 | 9.99 | 10.05 | 9.81 | 9.81 | 9.78 | qfq | 10,621,590 | 105,400,673 | -1.80% |
| 2025-05-22 | 10.16 | 10.18 | 9.99 | 9.99 | 9.96 | qfq | 10,126,946 | 101,874,044 | -1.77% |
| 2025-05-21 | 10.26 | 10.28 | 10.16 | 10.17 | 10.14 | qfq | 7,149,282 | 72,906,498 | -0.78% |
| 2025-05-20 | 10.24 | 10.31 | 10.19 | 10.25 | 10.22 | qfq | 9,220,391 | 94,579,950 | 0.39% |
| 2025-05-19 | 10.15 | 10.22 | 10.10 | 10.21 | 10.18 | qfq | 7,753,678 | 78,873,872 | 1.09% |
| 2025-05-16 | 10.20 | 10.20 | 10.08 | 10.10 | 10.07 | qfq | 8,085,146 | 81,718,588 | -0.98% |
| 2025-05-15 | 10.19 | 10.25 | 10.13 | 10.20 | 10.17 | qfq | 10,852,035 | 110,705,804 | 0.10% |
| 2025-05-14 | 10.19 | 10.21 | 10.10 | 10.19 | 10.16 | qfq | 8,128,503 | 82,639,318 | 0.00% |
| 2025-05-13 | 10.18 | 10.24 | 10.12 | 10.19 | 10.16 | qfq | 10,853,703 | 110,496,364 | 0.20% |
| 2025-05-12 | 10.23 | 10.26 | 10.10 | 10.17 | 10.14 | qfq | 16,572,103 | 168,260,179 | -1.64% |
| 2025-05-09 | 10.45 | 10.55 | 10.33 | 10.34 | 10.31 | qfq | 14,404,339 | 150,226,779 | -0.86% |
| 2025-05-08 | 10.39 | 10.45 | 10.31 | 10.43 | 10.40 | qfq | 14,861,855 | 154,622,053 | -0.48% |
| 2025-05-07 | 10.30 | 10.62 | 10.25 | 10.48 | 10.45 | qfq | 28,667,603 | 298,871,561 | 2.04% |
| 2025-05-06 | 10.15 | 10.28 | 10.15 | 10.27 | 10.24 | qfq | 11,138,300 | 114,107,560 | 1.28% |
| 2025-04-30 | 10.12 | 10.22 | 10.10 | 10.14 | 10.11 | qfq | 9,925,900 | 100,954,953 | 0.30% |
| 2025-04-29 | 10.06 | 10.15 | 10.01 | 10.11 | 10.08 | qfq | 8,336,229 | 84,137,932 | 0.60% |
| 2025-04-28 | 10.18 | 10.28 | 10.04 | 10.05 | 10.02 | qfq | 10,367,800 | 104,830,720 | -1.28% |
| 2025-04-25 | 10.20 | 10.25 | 10.17 | 10.18 | 10.15 | qfq | 8,488,700 | 86,622,622 | -0.39% |
| 2025-04-24 | 10.30 | 10.38 | 10.16 | 10.22 | 10.19 | qfq | 13,652,213 | 139,875,881 | -0.78% |
| 2025-04-23 | 10.49 | 10.59 | 10.28 | 10.30 | 10.27 | qfq | 23,015,703 | 238,503,503 | -2.74% |
| 2025-04-22 | 10.58 | 10.67 | 10.48 | 10.59 | 10.56 | qfq | 16,589,703 | 175,472,349 | 0.38% |
| 2025-04-21 | 10.45 | 10.58 | 10.40 | 10.55 | 10.52 | qfq | 11,924,100 | 125,450,193 | 0.86% |
| 2025-04-18 | 10.82 | 10.82 | 10.46 | 10.46 | 10.43 | qfq | 19,017,300 | 200,839,963 | -3.33% |
| 2025-04-17 | 10.79 | 10.94 | 10.74 | 10.82 | 10.79 | qfq | 16,043,202 | 174,126,559 | -0.37% |
| 2025-04-16 | 11.05 | 11.11 | 10.68 | 10.86 | 10.83 | qfq | 26,767,100 | 291,496,315 | -2.25% |
| 2025-04-15 | 11.32 | 11.32 | 10.95 | 11.11 | 11.08 | qfq | 30,798,252 | 341,006,204 | -2.11% |
| 2025-04-14 | 11.09 | 11.46 | 11.09 | 11.35 | 11.32 | qfq | 41,936,797 | 473,166,104 | 0.98% |
| 2025-04-11 | 11.90 | 11.97 | 11.18 | 11.24 | 11.21 | qfq | 57,456,108 | 654,978,146 | -6.88% |
| 2025-04-10 | 11.33 | 12.35 | 11.33 | 12.07 | 12.03 | qfq | 74,076,746 | 884,165,979 | 1.09% |
| 2025-04-09 | 12.79 | 13.56 | 11.62 | 11.94 | 11.90 | qfq | 103,894,848 | 1,301,631,901 | -4.17% |
| 2025-04-08 | 11.40 | 12.46 | 10.63 | 12.46 | 12.42 | qfq | 95,618,297 | 1,129,141,085 | 9.97% |
| 2025-04-07 | 10.80 | 11.33 | 10.62 | 11.33 | 11.30 | qfq | 76,576,321 | 844,166,488 | 9.89% |
| 2025-04-03 | 10.25 | 10.35 | 10.17 | 10.31 | 10.28 | qfq | 11,130,935 | 114,421,721 | 1.08% |
| 2025-04-02 | 10.11 | 10.26 | 10.08 | 10.20 | 10.17 | qfq | 6,932,403 | 70,456,564 | 0.59% |
| 2025-04-01 | 9.96 | 10.15 | 9.96 | 10.14 | 10.11 | qfq | 6,824,553 | 68,889,503 | 1.81% |
| 2025-03-31 | 10.00 | 10.06 | 9.88 | 9.96 | 9.93 | qfq | 7,001,300 | 69,741,209 | -0.70% |
| 2025-03-28 | 10.23 | 10.23 | 10.00 | 10.03 | 10.00 | qfq | 7,518,850 | 75,719,321 | -1.57% |
| 2025-03-27 | 10.24 | 10.26 | 10.14 | 10.19 | 10.16 | qfq | 5,959,941 | 60,815,434 | -0.78% |
| 2025-03-26 | 10.30 | 10.35 | 10.23 | 10.27 | 10.24 | qfq | 6,223,501 | 64,027,036 | -0.29% |
| 2025-03-25 | 10.25 | 10.32 | 10.16 | 10.30 | 10.27 | qfq | 6,765,385 | 69,273,964 | 0.68% |
| 2025-03-24 | 10.39 | 10.42 | 10.07 | 10.23 | 10.20 | qfq | 10,484,400 | 107,299,742 | -1.54% |
| 2025-03-21 | 10.60 | 10.60 | 10.38 | 10.39 | 10.36 | qfq | 10,008,691 | 104,819,688 | -2.07% |
| 2025-03-20 | 10.70 | 10.74 | 10.61 | 10.61 | 10.58 | qfq | 7,592,603 | 80,856,925 | -1.03% |
| 2025-03-19 | 10.84 | 10.86 | 10.71 | 10.72 | 10.69 | qfq | 6,896,500 | 74,220,559 | -0.92% |
| 2025-03-18 | 10.79 | 10.83 | 10.72 | 10.82 | 10.79 | qfq | 8,235,507 | 88,775,300 | 0.00% |
| 2025-03-17 | 10.80 | 10.88 | 10.78 | 10.82 | 10.79 | qfq | 8,974,807 | 97,213,634 | 0.37% |
| 2025-03-14 | 10.67 | 10.80 | 10.66 | 10.78 | 10.75 | qfq | 8,902,081 | 95,776,129 | 1.03% |
| 2025-03-13 | 10.82 | 10.87 | 10.63 | 10.67 | 10.64 | qfq | 10,674,199 | 114,166,184 | -1.39% |
| 2025-03-12 | 10.90 | 10.95 | 10.78 | 10.82 | 10.79 | qfq | 12,456,900 | 134,895,487 | -1.10% |
| 2025-03-11 | 10.80 | 10.98 | 10.71 | 10.94 | 10.91 | qfq | 13,374,313 | 144,970,829 | 0.55% |
| 2025-03-10 | 10.99 | 11.00 | 10.83 | 10.88 | 10.85 | qfq | 10,342,599 | 112,633,528 | -0.82% |
| 2025-03-07 | 11.03 | 11.06 | 10.89 | 10.97 | 10.94 | qfq | 12,670,209 | 138,889,743 | -1.17% |
| 2025-03-06 | 11.04 | 11.10 | 10.94 | 11.10 | 11.07 | qfq | 17,550,806 | 193,465,313 | 0.09% |
| 2025-03-05 | 11.45 | 11.47 | 11.02 | 11.09 | 11.06 | qfq | 19,291,773 | 215,175,567 | -1.95% |
| 2025-03-04 | 11.10 | 11.35 | 10.90 | 11.31 | 11.28 | qfq | 27,277,541 | 303,349,831 | 2.26% |
| 2025-03-03 | 10.83 | 11.08 | 10.83 | 11.06 | 11.03 | qfq | 21,081,787 | 231,758,071 | 2.22% |
| 2025-02-28 | 11.06 | 11.06 | 10.80 | 10.82 | 10.79 | qfq | 17,255,139 | 188,398,011 | -1.99% |
| 2025-02-27 | 10.96 | 11.06 | 10.91 | 11.04 | 11.01 | qfq | 18,532,700 | 203,719,974 | 0.00% |
| 2025-02-26 | 11.15 | 11.18 | 10.95 | 11.04 | 11.01 | qfq | 27,611,551 | 304,038,598 | -0.99% |
| 2025-02-25 | 11.50 | 11.66 | 11.10 | 11.15 | 11.12 | qfq | 47,732,719 | 539,526,843 | -5.67% |
| 2025-02-24 | 12.40 | 12.84 | 11.77 | 11.82 | 11.79 | qfq | 86,606,201 | 1,060,618,317 | 0.17% |
| 2025-02-21 | 11.22 | 11.99 | 11.22 | 11.80 | 11.77 | qfq | 58,918,713 | 691,345,672 | 4.70% |
| 2025-02-20 | 11.00 | 11.38 | 10.79 | 11.27 | 11.24 | qfq | 36,774,323 | 410,897,560 | 1.90% |
| 2025-02-19 | 10.56 | 11.07 | 10.56 | 11.06 | 11.03 | qfq | 33,484,400 | 364,081,879 | 5.23% |
| 2025-02-18 | 10.95 | 10.98 | 10.48 | 10.51 | 10.48 | qfq | 27,687,839 | 295,280,626 | -4.54% |
| 2025-02-17 | 10.78 | 11.20 | 10.73 | 11.01 | 10.98 | qfq | 28,670,502 | 315,580,857 | 2.13% |
| 2025-02-14 | 10.75 | 10.90 | 10.64 | 10.78 | 10.75 | qfq | 25,797,030 | 277,673,175 | -1.19% |
| 2025-02-13 | 10.90 | 11.28 | 10.86 | 10.91 | 10.88 | qfq | 29,114,478 | 322,724,047 | -0.37% |
| 2025-02-12 | 11.00 | 11.04 | 10.77 | 10.95 | 10.92 | qfq | 21,442,982 | 233,519,465 | -0.73% |
| 2025-02-11 | 11.19 | 11.19 | 10.91 | 11.03 | 11.00 | qfq | 17,813,925 | 196,278,111 | -2.04% |
| 2025-02-10 | 11.19 | 11.28 | 11.11 | 11.26 | 11.23 | qfq | 19,947,572 | 223,290,254 | 0.09% |
| 2025-02-07 | 11.28 | 11.32 | 11.09 | 11.25 | 11.22 | qfq | 26,513,505 | 297,592,235 | -0.53% |
| 2025-02-06 | 11.04 | 11.32 | 10.98 | 11.31 | 11.28 | qfq | 28,787,940 | 322,502,564 | 1.07% |
| 2025-02-05 | 10.63 | 11.40 | 10.51 | 11.19 | 11.16 | qfq | 34,815,211 | 385,902,249 | 5.47% |
| 2025-01-27 | 10.70 | 11.08 | 10.56 | 10.61 | 10.58 | qfq | 19,339,970 | 207,902,650 | -0.19% |
| 2025-01-24 | 10.60 | 10.80 | 10.30 | 10.63 | 10.60 | qfq | 32,680,700 | 343,034,606 | -2.57% |
| 2025-01-23 | 11.10 | 11.45 | 10.90 | 10.91 | 10.88 | qfq | 32,821,030 | 368,321,276 | -0.46% |
| 2025-01-22 | 10.76 | 11.06 | 10.73 | 10.96 | 10.93 | qfq | 19,851,719 | 216,802,381 | 0.37% |
| 2025-01-21 | 11.46 | 11.46 | 10.75 | 10.92 | 10.89 | qfq | 36,025,900 | 395,974,981 | -4.80% |
| 2025-01-20 | 11.40 | 11.68 | 11.21 | 11.47 | 11.44 | qfq | 33,268,139 | 378,407,595 | 0.09% |
| 2025-01-17 | 11.20 | 11.52 | 11.13 | 11.46 | 11.43 | qfq | 32,806,835 | 371,408,025 | 0.35% |
| 2025-01-16 | 11.12 | 11.84 | 11.01 | 11.42 | 11.39 | qfq | 50,918,138 | 580,568,291 | 3.16% |
| 2025-01-15 | 11.20 | 11.27 | 11.01 | 11.07 | 11.04 | qfq | 29,610,000 | 328,424,530 | -2.89% |
| 2025-01-14 | 10.99 | 11.40 | 10.96 | 11.40 | 11.37 | qfq | 45,215,220 | 507,537,012 | 3.64% |
| 2025-01-13 | 10.84 | 11.26 | 10.71 | 11.00 | 10.97 | qfq | 28,831,000 | 316,983,640 | -0.90% |
| 2025-01-10 | 11.17 | 11.55 | 11.04 | 11.10 | 11.07 | qfq | 42,439,631 | 475,546,354 | -2.46% |
| 2025-01-09 | 10.90 | 11.48 | 10.90 | 11.38 | 11.35 | qfq | 63,854,795 | 720,936,589 | 2.71% |
| 2025-01-08 | 10.91 | 11.28 | 10.76 | 11.08 | 11.05 | qfq | 62,232,260 | 687,074,570 | 1.37% |
| 2025-01-07 | 10.08 | 10.93 | 9.99 | 10.93 | 10.90 | qfq | 34,344,488 | 362,547,017 | 9.96% |
| 2025-01-06 | 10.52 | 10.74 | 9.85 | 9.94 | 9.91 | qfq | 34,400,065 | 351,631,493 | -5.51% |
| 2025-01-03 | 10.92 | 10.99 | 10.44 | 10.52 | 10.49 | qfq | 31,131,879 | 332,091,983 | -4.19% |
| 2025-01-02 | 10.78 | 11.30 | 10.75 | 10.98 | 10.95 | qfq | 42,286,801 | 466,054,187 | 0.83% |
| 2024-12-31 | 10.80 | 11.10 | 10.69 | 10.89 | 10.86 | qfq | 40,495,953 | 442,695,134 | 1.11% |
| 2024-12-30 | 10.80 | 10.98 | 10.65 | 10.77 | 10.74 | qfq | 50,367,045 | 544,742,198 | -0.19% |
| 2024-12-27 | 9.81 | 10.79 | 9.76 | 10.79 | 10.76 | qfq | 28,955,093 | 303,562,946 | 9.99% |
| 2024-12-26 | 9.72 | 9.88 | 9.70 | 9.81 | 9.78 | qfq | 5,853,396 | 57,398,355 | 1.03% |
| 2024-12-25 | 9.89 | 9.92 | 9.60 | 9.71 | 9.68 | qfq | 7,336,353 | 71,191,561 | -1.82% |
| 2024-12-24 | 9.85 | 9.91 | 9.72 | 9.89 | 9.86 | qfq | 8,283,453 | 81,355,692 | 0.61% |
| 2024-12-23 | 10.12 | 10.19 | 9.78 | 9.83 | 9.80 | qfq | 13,893,858 | 138,223,494 | -3.15% |
| 2024-12-20 | 10.26 | 10.42 | 10.13 | 10.15 | 10.12 | qfq | 13,958,334 | 142,708,749 | -1.55% |
| 2024-12-19 | 10.74 | 10.75 | 10.27 | 10.31 | 10.28 | qfq | 24,459,306 | 255,119,411 | -5.15% |
| 2024-12-18 | 10.88 | 10.93 | 10.61 | 10.87 | 10.84 | qfq | 33,109,635 | 356,814,129 | -0.18% |
| 2024-12-17 | 10.38 | 10.90 | 10.22 | 10.89 | 10.86 | qfq | 43,063,350 | 455,553,008 | 4.61% |
| 2024-12-16 | 10.36 | 10.48 | 10.33 | 10.41 | 10.38 | qfq | 12,843,600 | 133,629,470 | 0.10% |
| 2024-12-13 | 10.52 | 10.54 | 10.34 | 10.40 | 10.37 | qfq | 13,762,650 | 143,600,306 | -1.61% |
| 2024-12-12 | 10.46 | 10.58 | 10.34 | 10.57 | 10.54 | qfq | 13,963,050 | 146,233,939 | 1.54% |
| 2024-12-11 | 10.17 | 10.42 | 10.17 | 10.41 | 10.38 | qfq | 13,296,813 | 137,874,454 | 2.26% |
| 2024-12-10 | 10.39 | 10.43 | 10.16 | 10.18 | 10.15 | qfq | 12,359,015 | 127,428,749 | 0.20% |
| 2024-12-09 | 10.32 | 10.35 | 10.10 | 10.16 | 10.13 | qfq | 9,074,100 | 92,631,381 | -1.45% |
| 2024-12-06 | 10.26 | 10.34 | 10.14 | 10.31 | 10.28 | qfq | 9,468,818 | 97,168,044 | 0.39% |
| 2024-12-05 | 10.14 | 10.29 | 10.10 | 10.27 | 10.24 | qfq | 8,237,929 | 84,257,191 | 0.69% |
| 2024-12-04 | 10.28 | 10.42 | 10.14 | 10.20 | 10.17 | qfq | 10,523,400 | 108,286,088 | -1.26% |
| 2024-12-03 | 10.47 | 10.52 | 10.27 | 10.33 | 10.30 | qfq | 12,659,952 | 131,220,520 | -1.90% |
| 2024-12-02 | 10.35 | 10.60 | 10.35 | 10.53 | 10.50 | qfq | 16,610,317 | 174,404,858 | 2.03% |
| 2024-11-29 | 10.20 | 10.37 | 10.07 | 10.32 | 10.29 | qfq | 15,759,453 | 161,444,552 | 1.08% |
| 2024-11-28 | 9.93 | 10.34 | 9.91 | 10.21 | 10.18 | qfq | 17,271,660 | 175,610,125 | 2.61% |
| 2024-11-27 | 9.75 | 9.95 | 9.56 | 9.95 | 9.92 | qfq | 10,298,942 | 100,487,497 | 1.43% |
| 2024-11-26 | 9.84 | 10.10 | 9.73 | 9.81 | 9.78 | qfq | 10,440,087 | 103,291,800 | 0.93% |
| 2024-11-25 | 9.65 | 9.83 | 9.59 | 9.72 | 9.69 | qfq | 9,433,706 | 91,606,969 | 0.31% |
| 2024-11-22 | 10.07 | 10.09 | 9.69 | 9.69 | 9.66 | qfq | 12,123,720 | 120,045,578 | -3.87% |
| 2024-11-21 | 10.09 | 10.15 | 9.97 | 10.08 | 10.05 | qfq | 10,913,399 | 109,794,218 | -0.49% |
| 2024-11-20 | 9.92 | 10.15 | 9.89 | 10.13 | 10.10 | qfq | 11,888,015 | 119,540,360 | 1.81% |
| 2024-11-19 | 9.84 | 9.96 | 9.76 | 9.95 | 9.92 | qfq | 10,659,610 | 105,328,294 | 1.02% |
| 2024-11-18 | 10.18 | 10.22 | 9.80 | 9.85 | 9.82 | qfq | 15,844,481 | 158,084,347 | -3.34% |
| 2024-11-15 | 10.57 | 10.60 | 10.17 | 10.19 | 10.16 | qfq | 17,061,237 | 177,377,059 | -3.60% |
| 2024-11-14 | 10.80 | 10.92 | 10.55 | 10.57 | 10.54 | qfq | 14,278,225 | 152,972,119 | -2.76% |
| 2024-11-13 | 10.97 | 11.10 | 10.67 | 10.87 | 10.84 | qfq | 16,334,005 | 176,943,052 | -1.09% |
| 2024-11-12 | 11.15 | 11.29 | 10.85 | 10.99 | 10.96 | qfq | 22,202,652 | 245,927,822 | -1.43% |
| 2024-11-11 | 11.02 | 11.24 | 10.82 | 11.15 | 11.12 | qfq | 33,266,975 | 366,595,652 | 1.00% |
| 2024-11-08 | 11.15 | 11.42 | 11.00 | 11.04 | 11.01 | qfq | 43,081,692 | 481,237,254 | -3.07% |
| 2024-11-07 | 11.50 | 11.97 | 11.21 | 11.39 | 11.36 | qfq | 87,248,543 | 1,008,507,760 | 1.33% |
| 2024-11-06 | 10.30 | 11.24 | 10.25 | 11.24 | 11.21 | qfq | 65,206,818 | 704,855,186 | 9.98% |
| 2024-11-05 | 10.08 | 10.27 | 9.98 | 10.22 | 10.19 | qfq | 26,988,619 | 273,660,294 | 1.39% |
| 2024-11-04 | 10.60 | 10.64 | 9.95 | 10.08 | 10.05 | qfq | 29,183,350 | 294,721,375 | -3.54% |
| 2024-11-01 | 10.15 | 10.63 | 10.07 | 10.45 | 10.42 | qfq | 32,741,300 | 340,434,653 | 3.06% |
| 2024-10-31 | 10.19 | 10.38 | 10.00 | 10.14 | 10.11 | qfq | 21,868,078 | 221,317,052 | -1.55% |
| 2024-10-30 | 10.11 | 10.54 | 10.03 | 10.30 | 10.27 | qfq | 27,102,385 | 277,928,539 | 0.49% |
| 2024-10-29 | 10.17 | 10.65 | 10.00 | 10.25 | 10.22 | qfq | 48,700,720 | 505,328,516 | 0.89% |
| 2024-10-28 | 9.45 | 10.25 | 9.45 | 10.16 | 10.13 | qfq | 40,382,049 | 402,876,236 | 7.51% |
| 2024-10-25 | 9.26 | 9.54 | 9.26 | 9.45 | 9.42 | qfq | 12,929,599 | 121,973,651 | 2.05% |
| 2024-10-24 | 9.37 | 9.53 | 9.25 | 9.26 | 9.23 | qfq | 9,303,200 | 86,863,673 | -2.01% |
| 2024-10-23 | 9.45 | 9.50 | 9.25 | 9.45 | 9.42 | qfq | 13,447,321 | 126,153,846 | 0.21% |
| 2024-10-22 | 9.19 | 9.55 | 9.12 | 9.43 | 9.40 | qfq | 18,107,505 | 169,565,852 | 2.95% |
| 2024-10-21 | 9.09 | 9.26 | 8.93 | 9.16 | 9.13 | qfq | 14,233,193 | 129,915,127 | 1.66% |
| 2024-10-18 | 8.81 | 9.13 | 8.69 | 9.01 | 8.98 | qfq | 13,803,835 | 122,864,693 | 2.15% |
| 2024-10-17 | 8.92 | 9.10 | 8.81 | 8.82 | 8.79 | qfq | 11,277,005 | 100,814,510 | -0.90% |
| 2024-10-16 | 8.85 | 9.04 | 8.80 | 8.90 | 8.87 | qfq | 7,641,905 | 68,244,068 | 0.11% |
| 2024-10-15 | 9.03 | 9.12 | 8.86 | 8.89 | 8.86 | qfq | 8,423,796 | 75,787,841 | -1.55% |
| 2024-10-14 | 8.89 | 9.06 | 8.76 | 9.03 | 9.00 | qfq | 10,584,809 | 94,570,110 | 2.50% |
| 2024-10-11 | 9.18 | 9.18 | 8.68 | 8.81 | 8.78 | qfq | 11,947,082 | 106,469,871 | -4.03% |
| 2024-10-10 | 9.10 | 9.55 | 9.10 | 9.18 | 9.15 | qfq | 15,022,780 | 139,997,659 | 1.21% |
| 2024-10-09 | 9.67 | 9.68 | 9.04 | 9.07 | 9.04 | qfq | 21,772,808 | 203,405,869 | -9.03% |
| 2024-10-08 | 10.62 | 10.62 | 9.47 | 9.97 | 9.94 | qfq | 37,045,692 | 371,072,998 | 3.21% |
| 2024-09-30 | 9.16 | 9.70 | 9.01 | 9.66 | 9.63 | qfq | 25,783,577 | 242,235,129 | 9.28% |
| 2024-09-27 | 8.60 | 8.98 | 8.53 | 8.84 | 8.81 | qfq | 15,539,304 | 135,733,749 | 4.62% |
| 2024-09-26 | 8.16 | 8.45 | 8.13 | 8.45 | 8.43 | qfq | 9,551,975 | 79,613,712 | 3.30% |
| 2024-09-25 | 8.23 | 8.35 | 8.18 | 8.18 | 8.16 | qfq | 7,873,119 | 65,133,088 | 0.00% |
| 2024-09-24 | 7.97 | 8.19 | 7.94 | 8.18 | 8.16 | qfq | 8,592,470 | 69,568,823 | 3.68% |
| 2024-09-23 | 8.00 | 8.03 | 7.85 | 7.89 | 7.87 | qfq | 4,340,400 | 34,355,922 | -1.50% |
| 2024-09-20 | 8.01 | 8.05 | 7.92 | 8.01 | 7.99 | qfq | 4,302,300 | 34,353,531 | -0.12% |
| 2024-09-19 | 7.69 | 8.08 | 7.67 | 8.02 | 8.00 | qfq | 8,988,498 | 71,360,239 | 4.84% |
| 2024-09-18 | 7.76 | 7.80 | 7.55 | 7.65 | 7.63 | qfq | 4,111,100 | 31,341,259 | -1.54% |
| 2024-09-13 | 7.76 | 7.85 | 7.73 | 7.77 | 7.75 | qfq | 2,944,100 | 22,932,848 | -0.26% |
| 2024-09-12 | 7.76 | 7.90 | 7.74 | 7.79 | 7.77 | qfq | 2,449,702 | 19,173,891 | 0.26% |
| 2024-09-11 | 7.85 | 7.89 | 7.72 | 7.77 | 7.75 | qfq | 2,601,400 | 20,269,782 | -1.15% |
| 2024-09-10 | 7.98 | 8.01 | 7.75 | 7.86 | 7.84 | qfq | 4,226,600 | 33,154,996 | -1.01% |
| 2024-09-09 | 7.93 | 8.01 | 7.86 | 7.94 | 7.92 | qfq | 2,636,900 | 20,967,505 | -0.13% |
| 2024-09-06 | 8.15 | 8.18 | 7.93 | 7.95 | 7.93 | qfq | 3,935,395 | 31,562,771 | -2.45% |
| 2024-09-05 | 8.06 | 8.17 | 8.06 | 8.15 | 8.13 | qfq | 2,617,300 | 21,295,322 | 0.87% |
| 2024-09-04 | 8.09 | 8.26 | 8.01 | 8.08 | 8.06 | qfq | 4,760,500 | 38,848,554 | -0.25% |
| 2024-09-03 | 8.03 | 8.17 | 7.98 | 8.10 | 8.08 | qfq | 3,673,100 | 29,761,262 | 0.75% |
| 2024-09-02 | 8.10 | 8.23 | 8.03 | 8.04 | 8.02 | qfq | 4,301,500 | 34,934,045 | -1.11% |
| 2024-08-30 | 7.96 | 8.24 | 7.87 | 8.13 | 8.11 | qfq | 7,184,405 | 58,180,653 | 1.12% |
| 2024-08-29 | 8.03 | 8.09 | 7.96 | 8.04 | 8.02 | qfq | 4,126,200 | 33,186,154 | -0.12% |
| 2024-08-28 | 7.85 | 8.07 | 7.72 | 8.05 | 8.03 | qfq | 5,803,782 | 46,238,575 | 2.03% |
| 2024-08-27 | 7.93 | 8.04 | 7.88 | 7.89 | 7.87 | qfq | 4,098,400 | 32,556,078 | -0.63% |
| 2024-08-26 | 7.61 | 7.99 | 7.60 | 7.94 | 7.92 | qfq | 8,173,931 | 64,140,656 | 4.20% |
| 2024-08-23 | 7.60 | 7.71 | 7.58 | 7.62 | 7.60 | qfq | 3,904,000 | 29,820,809 | -0.26% |
| 2024-08-22 | 7.82 | 7.93 | 7.62 | 7.64 | 7.62 | qfq | 6,334,310 | 48,800,675 | -2.68% |
| 2024-08-21 | 7.97 | 7.99 | 7.84 | 7.85 | 7.83 | qfq | 3,677,046 | 29,013,246 | -1.51% |
| 2024-08-20 | 8.12 | 8.12 | 7.95 | 7.97 | 7.95 | qfq | 3,767,012 | 30,152,936 | -1.36% |
| 2024-08-19 | 8.07 | 8.14 | 8.02 | 8.08 | 8.06 | qfq | 3,824,976 | 30,922,988 | 0.12% |
| 2024-08-16 | 8.25 | 8.30 | 8.07 | 8.07 | 8.05 | qfq | 5,352,300 | 43,578,295 | -2.65% |
| 2024-08-15 | 8.18 | 8.34 | 8.17 | 8.29 | 8.27 | qfq | 3,819,779 | 31,607,920 | 0.85% |
| 2024-08-14 | 8.33 | 8.35 | 8.19 | 8.22 | 8.20 | qfq | 4,575,100 | 37,718,171 | -1.67% |
| 2024-08-13 | 8.40 | 8.43 | 8.26 | 8.36 | 8.34 | qfq | 4,217,279 | 35,179,762 | -0.48% |
| 2024-08-12 | 8.40 | 8.51 | 8.31 | 8.40 | 8.38 | qfq | 6,218,209 | 52,257,011 | -0.36% |
| 2024-08-09 | 8.58 | 8.62 | 8.43 | 8.43 | 8.41 | qfq | 10,748,530 | 91,336,631 | -2.99% |
| 2024-08-08 | 8.37 | 8.79 | 8.33 | 8.69 | 8.66 | qfq | 15,217,495 | 130,737,861 | 3.70% |
| 2024-08-07 | 8.41 | 8.47 | 8.36 | 8.38 | 8.36 | qfq | 4,644,800 | 38,990,054 | -1.30% |
| 2024-08-06 | 8.50 | 8.57 | 8.36 | 8.49 | 8.47 | qfq | 7,394,812 | 62,563,246 | 2.78% |
| 2024-08-05 | 8.38 | 8.52 | 8.26 | 8.26 | 8.24 | qfq | 5,782,563 | 48,635,563 | -1.43% |
| 2024-08-02 | 8.35 | 8.51 | 8.34 | 8.38 | 8.36 | qfq | 4,250,800 | 35,842,088 | 0.00% |
| 2024-08-01 | 8.45 | 8.51 | 8.35 | 8.38 | 8.36 | qfq | 4,221,502 | 35,501,910 | -0.71% |
| 2024-07-31 | 8.22 | 8.45 | 8.20 | 8.44 | 8.42 | qfq | 6,155,802 | 51,594,087 | 2.55% |
| 2024-07-30 | 8.07 | 8.25 | 8.07 | 8.23 | 8.21 | qfq | 4,765,671 | 39,041,839 | 1.73% |
| 2024-07-29 | 8.19 | 8.19 | 8.04 | 8.09 | 8.07 | qfq | 2,878,479 | 23,285,812 | -0.49% |
| 2024-07-26 | 7.95 | 8.13 | 7.94 | 8.13 | 8.11 | qfq | 3,667,209 | 29,641,223 | 2.26% |
| 2024-07-25 | 7.79 | 8.05 | 7.76 | 7.95 | 7.93 | qfq | 4,864,016 | 38,530,932 | 1.79% |
| 2024-07-24 | 7.95 | 8.00 | 7.81 | 7.81 | 7.79 | qfq | 5,509,119 | 43,326,204 | -2.50% |
| 2024-07-23 | 8.15 | 8.28 | 8.01 | 8.01 | 7.99 | qfq | 3,765,300 | 30,636,524 | -2.32% |
| 2024-07-22 | 8.26 | 8.30 | 8.14 | 8.20 | 8.18 | qfq | 4,220,071 | 34,661,293 | -1.32% |
| 2024-07-19 | 8.43 | 8.43 | 8.22 | 8.31 | 8.29 | qfq | 5,428,526 | 45,018,260 | -1.31% |
| 2024-07-18 | 8.38 | 8.42 | 8.20 | 8.42 | 8.40 | qfq | 6,091,149 | 50,824,283 | 0.72% |
| 2024-07-17 | 8.18 | 8.44 | 8.17 | 8.36 | 8.34 | qfq | 6,918,110 | 57,596,393 | 2.33% |
| 2024-07-16 | 8.17 | 8.26 | 8.13 | 8.17 | 8.15 | qfq | 2,836,163 | 23,208,815 | -0.49% |
| 2024-07-15 | 8.24 | 8.36 | 8.16 | 8.21 | 8.19 | qfq | 3,374,370 | 27,763,913 | -1.08% |
| 2024-07-12 | 8.29 | 8.34 | 8.24 | 8.30 | 8.28 | qfq | 4,488,496 | 37,232,556 | 0.36% |
| 2024-07-11 | 8.16 | 8.30 | 8.13 | 8.27 | 8.25 | qfq | 5,898,450 | 48,585,654 | 2.48% |
| 2024-07-10 | 7.93 | 8.14 | 7.81 | 8.07 | 8.05 | qfq | 5,612,300 | 45,093,246 | 1.00% |
| 2024-07-09 | 8.06 | 8.12 | 7.79 | 7.99 | 7.97 | qfq | 8,078,098 | 64,071,701 | -0.87% |
| 2024-07-08 | 8.35 | 8.37 | 8.04 | 8.06 | 8.04 | qfq | 5,420,312 | 44,101,145 | -3.70% |
| 2024-07-05 | 8.21 | 8.39 | 8.14 | 8.37 | 8.35 | qfq | 4,483,229 | 37,128,711 | 1.21% |
| 2024-07-04 | 8.57 | 8.63 | 8.22 | 8.27 | 8.25 | qfq | 5,375,800 | 44,924,348 | -3.73% |
| 2024-07-03 | 8.45 | 8.68 | 8.45 | 8.59 | 8.56 | qfq | 6,374,700 | 54,853,439 | 1.30% |
| 2024-07-02 | 8.44 | 8.58 | 8.37 | 8.48 | 8.46 | qfq | 5,195,627 | 44,126,941 | 0.47% |
| 2024-07-01 | 8.10 | 8.45 | 8.10 | 8.44 | 8.42 | qfq | 7,692,821 | 63,914,263 | 4.46% |
| 2024-06-28 | 8.15 | 8.35 | 8.08 | 8.08 | 8.06 | qfq | 5,856,800 | 48,203,832 | -1.22% |
| 2024-06-27 | 8.35 | 8.40 | 8.18 | 8.18 | 8.16 | qfq | 3,439,502 | 28,437,238 | -2.62% |
| 2024-06-26 | 8.10 | 8.41 | 8.05 | 8.40 | 8.38 | qfq | 4,499,000 | 37,075,388 | 3.32% |
| 2024-06-25 | 8.06 | 8.19 | 8.05 | 8.13 | 8.11 | qfq | 4,208,250 | 34,207,435 | 0.87% |
| 2024-06-24 | 8.34 | 8.34 | 8.01 | 8.06 | 8.04 | qfq | 6,009,700 | 48,849,605 | -3.47% |
| 2024-06-21 | 8.40 | 8.51 | 8.35 | 8.35 | 8.33 | qfq | 4,308,500 | 36,280,218 | -0.95% |
| 2024-06-20 | 8.70 | 8.72 | 8.42 | 8.43 | 8.41 | qfq | 5,707,600 | 48,703,338 | -2.99% |
| 2024-06-19 | 8.83 | 8.88 | 8.69 | 8.69 | 8.66 | qfq | 3,925,080 | 34,317,268 | -1.70% |
| 2024-06-18 | 8.80 | 8.89 | 8.79 | 8.84 | 8.81 | qfq | 3,806,602 | 33,652,366 | 0.34% |
| 2024-06-17 | 8.76 | 8.87 | 8.70 | 8.81 | 8.78 | qfq | 3,187,400 | 28,034,841 | -0.11% |
| 2024-06-14 | 8.77 | 8.84 | 8.69 | 8.82 | 8.79 | qfq | 5,073,600 | 44,542,252 | 0.00% |
| 2024-06-13 | 9.02 | 9.04 | 8.79 | 8.82 | 8.79 | qfq | 5,243,400 | 46,381,312 | -2.22% |
| 2024-06-12 | 8.90 | 9.10 | 8.86 | 9.02 | 8.99 | qfq | 5,359,625 | 48,332,706 | 1.46% |
| 2024-06-11 | 8.98 | 8.98 | 8.78 | 8.89 | 8.86 | qfq | 5,559,500 | 49,253,225 | -1.00% |
| 2024-06-07 | 8.60 | 9.01 | 8.60 | 8.98 | 8.95 | qfq | 10,140,305 | 89,908,408 | 4.42% |
| 2024-06-06 | 8.99 | 9.07 | 8.50 | 8.60 | 8.57 | qfq | 11,973,835 | 104,288,080 | -4.76% |
| 2024-06-05 | 9.14 | 9.24 | 9.01 | 9.03 | 9.00 | qfq | 5,086,703 | 46,423,125 | -1.63% |
| 2024-06-04 | 9.18 | 9.20 | 9.04 | 9.18 | 9.15 | qfq | 4,027,430 | 36,747,503 | 0.33% |
| 2024-06-03 | 9.33 | 9.35 | 9.07 | 9.15 | 9.12 | qfq | 6,035,202 | 55,388,536 | -1.82% |
| 2024-05-31 | 9.39 | 9.43 | 9.31 | 9.32 | 9.29 | qfq | 4,270,800 | 39,979,813 | -0.64% |
| 2024-05-30 | 9.45 | 9.47 | 9.33 | 9.38 | 9.35 | qfq | 4,039,300 | 37,899,034 | -0.32% |
| 2024-05-29 | 9.36 | 9.53 | 9.36 | 9.41 | 9.38 | qfq | 3,438,200 | 32,467,539 | -0.11% |
| 2024-05-28 | 9.58 | 9.58 | 9.41 | 9.42 | 9.36 | qfq | 4,720,600 | 44,673,953 | -1.57% |
| 2024-05-27 | 9.60 | 9.67 | 9.38 | 9.57 | 9.51 | qfq | 8,368,500 | 79,236,577 | -1.14% |
| 2024-05-24 | 9.71 | 9.91 | 9.67 | 9.68 | 9.61 | qfq | 7,392,176 | 72,219,198 | 0.62% |
| 2024-05-23 | 9.87 | 9.88 | 9.59 | 9.62 | 9.56 | qfq | 6,648,203 | 64,422,051 | -2.53% |
| 2024-05-22 | 9.90 | 9.94 | 9.78 | 9.87 | 9.80 | qfq | 5,486,950 | 54,027,907 | 0.20% |
| 2024-05-21 | 10.12 | 10.13 | 9.81 | 9.85 | 9.78 | qfq | 9,948,169 | 98,793,393 | -2.38% |
| 2024-05-20 | 10.00 | 10.17 | 9.97 | 10.09 | 10.02 | qfq | 7,410,504 | 74,773,517 | 0.80% |
| 2024-05-17 | 9.90 | 10.03 | 9.87 | 10.01 | 9.94 | qfq | 6,101,600 | 60,725,946 | 1.11% |
| 2024-05-16 | 9.94 | 10.00 | 9.87 | 9.90 | 9.83 | qfq | 6,189,550 | 61,509,013 | -0.30% |
| 2024-05-15 | 10.03 | 10.04 | 9.87 | 9.93 | 9.86 | qfq | 5,878,008 | 58,418,317 | -1.39% |
| 2024-05-14 | 9.91 | 10.17 | 9.91 | 10.07 | 10.00 | qfq | 9,435,405 | 95,216,778 | 1.00% |
| 2024-05-13 | 10.27 | 10.28 | 9.93 | 9.97 | 9.90 | qfq | 12,008,150 | 120,527,610 | -2.54% |
| 2024-05-10 | 10.21 | 10.63 | 10.18 | 10.23 | 10.16 | qfq | 16,835,349 | 174,641,054 | -0.29% |
| 2024-05-09 | 10.05 | 10.28 | 10.01 | 10.26 | 10.19 | qfq | 10,829,929 | 110,052,276 | 2.70% |
| 2024-05-08 | 10.01 | 10.10 | 9.95 | 9.99 | 9.92 | qfq | 6,643,056 | 66,548,536 | -0.60% |
| 2024-05-07 | 9.99 | 10.08 | 9.95 | 10.05 | 9.98 | qfq | 7,960,191 | 79,810,882 | 0.60% |
| 2024-05-06 | 9.84 | 10.06 | 9.82 | 9.99 | 9.92 | qfq | 10,614,974 | 105,905,618 | 2.57% |
| 2024-04-30 | 9.81 | 9.84 | 9.67 | 9.74 | 9.67 | qfq | 7,590,964 | 74,068,450 | -0.61% |
| 2024-04-29 | 9.65 | 9.82 | 9.57 | 9.80 | 9.73 | qfq | 11,561,924 | 112,552,361 | 0.41% |
| 2024-04-26 | 9.71 | 9.76 | 9.58 | 9.76 | 9.69 | qfq | 7,821,900 | 75,873,345 | 0.83% |
| 2024-04-25 | 9.62 | 9.74 | 9.55 | 9.68 | 9.61 | qfq | 7,103,473 | 68,666,369 | 0.83% |
| 2024-04-24 | 9.53 | 9.62 | 9.49 | 9.60 | 9.54 | qfq | 6,970,133 | 66,652,002 | 0.21% |
| 2024-04-23 | 9.50 | 9.80 | 9.50 | 9.58 | 9.52 | qfq | 12,046,808 | 116,311,617 | 1.38% |
| 2024-04-22 | 9.23 | 9.50 | 9.13 | 9.45 | 9.39 | qfq | 9,434,977 | 88,431,134 | 1.61% |
| 2024-04-19 | 9.13 | 9.31 | 9.04 | 9.30 | 9.24 | qfq | 10,192,309 | 94,082,888 | 1.42% |
| 2024-04-18 | 9.16 | 9.30 | 9.03 | 9.17 | 9.11 | qfq | 8,769,810 | 80,531,661 | -0.33% |
| 2024-04-17 | 9.05 | 9.32 | 9.05 | 9.20 | 9.14 | qfq | 11,049,602 | 101,811,369 | 2.68% |
| 2024-04-16 | 9.43 | 9.45 | 8.93 | 8.96 | 8.90 | qfq | 10,512,877 | 96,259,420 | -5.19% |
| 2024-04-15 | 9.62 | 9.69 | 9.31 | 9.45 | 9.39 | qfq | 9,209,164 | 87,331,419 | -2.17% |
| 2024-04-12 | 9.89 | 9.99 | 9.64 | 9.66 | 9.59 | qfq | 9,257,744 | 90,175,275 | -2.82% |
| 2024-04-11 | 9.86 | 10.00 | 9.76 | 9.94 | 9.87 | qfq | 6,416,224 | 63,564,169 | 0.10% |
| 2024-04-10 | 10.13 | 10.21 | 9.86 | 9.93 | 9.86 | qfq | 8,794,806 | 88,022,712 | -2.26% |
| 2024-04-09 | 9.89 | 10.17 | 9.80 | 10.16 | 10.09 | qfq | 10,251,741 | 102,647,304 | 2.32% |
| 2024-04-08 | 10.19 | 10.26 | 9.89 | 9.93 | 9.86 | qfq | 12,602,372 | 126,684,540 | -2.74% |
| 2024-04-03 | 9.99 | 10.21 | 9.97 | 10.21 | 10.14 | qfq | 9,237,985 | 93,482,715 | 2.00% |
| 2024-04-02 | 10.13 | 10.13 | 9.92 | 10.01 | 9.94 | qfq | 7,202,885 | 72,043,739 | -0.99% |
| 2024-04-01 | 9.94 | 10.15 | 9.91 | 10.11 | 10.04 | qfq | 11,293,482 | 113,686,206 | 2.02% |
| 2024-03-29 | 9.95 | 10.00 | 9.76 | 9.91 | 9.84 | qfq | 8,761,181 | 86,320,270 | -0.20% |
| 2024-03-28 | 9.92 | 10.05 | 9.87 | 9.93 | 9.86 | qfq | 7,931,404 | 78,960,093 | 0.10% |
| 2024-03-27 | 10.17 | 10.20 | 9.92 | 9.92 | 9.85 | qfq | 8,106,500 | 81,605,928 | -3.03% |
| 2024-03-26 | 10.18 | 10.33 | 10.06 | 10.23 | 10.16 | qfq | 7,087,487 | 72,232,479 | 0.39% |
| 2024-03-25 | 10.50 | 10.53 | 10.18 | 10.19 | 10.12 | qfq | 10,529,816 | 109,346,235 | -3.60% |
| 2024-03-22 | 11.01 | 11.01 | 10.55 | 10.57 | 10.50 | qfq | 15,972,940 | 170,501,281 | -4.08% |
| 2024-03-21 | 10.88 | 11.16 | 10.88 | 11.02 | 10.95 | qfq | 20,455,728 | 225,310,435 | 0.64% |
| 2024-03-20 | 11.08 | 11.20 | 10.87 | 10.95 | 10.88 | qfq | 11,651,013 | 127,883,232 | 0.00% |
| 2024-03-19 | 10.84 | 11.04 | 10.80 | 10.95 | 10.88 | qfq | 14,243,455 | 155,965,177 | 0.92% |
| 2024-03-18 | 10.80 | 10.85 | 10.69 | 10.85 | 10.78 | qfq | 9,758,600 | 104,982,033 | 0.37% |
| 2024-03-15 | 10.60 | 10.81 | 10.56 | 10.81 | 10.74 | qfq | 7,966,200 | 85,498,761 | 1.41% |
| 2024-03-14 | 10.90 | 10.93 | 10.57 | 10.66 | 10.59 | qfq | 11,161,601 | 120,051,536 | -2.20% |
| 2024-03-13 | 11.30 | 11.31 | 10.79 | 10.90 | 10.83 | qfq | 20,873,119 | 228,935,097 | -1.18% |
| 2024-03-12 | 10.73 | 11.04 | 10.73 | 11.03 | 10.96 | qfq | 15,666,371 | 170,821,126 | 2.80% |
| 2024-03-11 | 10.55 | 10.73 | 10.46 | 10.73 | 10.66 | qfq | 10,304,258 | 109,357,500 | 1.61% |
| 2024-03-08 | 10.65 | 10.73 | 10.40 | 10.56 | 10.49 | qfq | 9,952,344 | 104,812,328 | -0.56% |
| 2024-03-07 | 10.74 | 10.90 | 10.61 | 10.62 | 10.55 | qfq | 10,887,844 | 117,222,018 | -1.12% |
| 2024-03-06 | 10.76 | 10.83 | 10.57 | 10.74 | 10.67 | qfq | 12,394,708 | 132,656,103 | -0.56% |
| 2024-03-05 | 11.00 | 11.04 | 10.78 | 10.80 | 10.73 | qfq | 15,971,690 | 173,462,622 | -2.44% |
| 2024-03-04 | 11.15 | 11.29 | 11.01 | 11.07 | 11.00 | qfq | 16,170,374 | 179,561,847 | -1.25% |
| 2024-03-01 | 11.38 | 11.40 | 11.11 | 11.21 | 11.13 | qfq | 23,682,737 | 265,014,562 | -2.18% |
| 2024-02-29 | 11.03 | 11.48 | 10.72 | 11.46 | 11.38 | qfq | 36,627,397 | 408,100,811 | 2.14% |
| 2024-02-28 | 11.07 | 11.44 | 10.71 | 11.22 | 11.14 | qfq | 28,616,393 | 319,294,084 | 1.63% |
| 2024-02-27 | 10.87 | 11.04 | 10.74 | 11.04 | 10.97 | qfq | 9,557,856 | 104,393,069 | 1.85% |
| 2024-02-26 | 10.76 | 10.94 | 10.65 | 10.84 | 10.77 | qfq | 10,440,080 | 112,660,962 | 0.18% |
| 2024-02-23 | 10.70 | 10.82 | 10.57 | 10.82 | 10.75 | qfq | 9,925,200 | 106,377,824 | 1.12% |
| 2024-02-22 | 10.54 | 10.78 | 10.49 | 10.70 | 10.63 | qfq | 8,404,700 | 89,550,551 | 1.33% |
| 2024-02-21 | 10.33 | 10.84 | 10.22 | 10.56 | 10.49 | qfq | 10,128,003 | 107,360,238 | 1.83% |
| 2024-02-20 | 10.51 | 10.51 | 10.24 | 10.37 | 10.30 | qfq | 8,121,295 | 83,885,294 | -1.33% |
| 2024-02-19 | 10.42 | 10.66 | 10.38 | 10.51 | 10.44 | qfq | 12,590,420 | 132,020,690 | 1.35% |
| 2024-02-08 | 10.00 | 10.40 | 9.92 | 10.37 | 10.30 | qfq | 17,220,796 | 175,639,982 | 3.80% |
| 2024-02-07 | 9.40 | 10.26 | 9.35 | 9.99 | 9.92 | qfq | 21,547,894 | 214,838,588 | 6.28% |
| 2024-02-06 | 8.98 | 9.55 | 8.84 | 9.40 | 9.34 | qfq | 18,932,611 | 172,829,898 | 4.33% |
| 2024-02-05 | 9.69 | 9.80 | 8.81 | 9.01 | 8.95 | qfq | 15,944,711 | 146,762,686 | -7.49% |
| 2024-02-02 | 10.16 | 10.40 | 9.37 | 9.74 | 9.67 | qfq | 15,310,000 | 150,848,179 | -3.94% |
| 2024-02-01 | 10.22 | 10.37 | 10.02 | 10.14 | 10.07 | qfq | 7,069,716 | 72,165,151 | -0.78% |
| 2024-01-31 | 10.68 | 10.75 | 10.20 | 10.22 | 10.15 | qfq | 11,692,585 | 122,288,108 | -5.19% |
| 2024-01-30 | 10.91 | 11.33 | 10.70 | 10.78 | 10.71 | qfq | 13,682,325 | 151,403,413 | -1.19% |
| 2024-01-29 | 11.20 | 11.29 | 10.88 | 10.91 | 10.84 | qfq | 7,251,491 | 79,966,190 | -2.85% |
| 2024-01-26 | 11.21 | 11.41 | 11.13 | 11.23 | 11.15 | qfq | 7,698,936 | 86,864,193 | 0.09% |
| 2024-01-25 | 11.09 | 11.34 | 10.96 | 11.22 | 11.14 | qfq | 9,711,350 | 108,885,594 | 1.08% |
| 2024-01-24 | 11.08 | 11.19 | 10.66 | 11.10 | 11.03 | qfq | 7,687,074 | 84,283,551 | 2.12% |
| 2024-01-23 | 10.56 | 11.00 | 10.56 | 10.87 | 10.80 | qfq | 9,975,795 | 108,070,401 | 2.94% |
| 2024-01-22 | 11.35 | 11.37 | 10.49 | 10.56 | 10.49 | qfq | 11,893,005 | 129,892,923 | -6.96% |
| 2024-01-19 | 11.56 | 11.75 | 11.35 | 11.35 | 11.27 | qfq | 7,371,105 | 84,923,414 | -2.32% |
| 2024-01-18 | 11.80 | 11.84 | 11.28 | 11.62 | 11.54 | qfq | 9,945,011 | 114,260,031 | -2.02% |
| 2024-01-17 | 12.26 | 12.30 | 11.86 | 11.86 | 11.78 | qfq | 3,691,000 | 44,508,877 | -3.26% |
| 2024-01-16 | 12.30 | 12.42 | 12.15 | 12.26 | 12.18 | qfq | 3,353,000 | 41,080,684 | -0.49% |
| 2024-01-15 | 12.37 | 12.69 | 12.29 | 12.32 | 12.24 | qfq | 4,456,164 | 55,237,257 | -0.40% |
| 2024-01-12 | 12.39 | 12.60 | 12.35 | 12.37 | 12.29 | qfq | 4,687,611 | 58,326,027 | -0.80% |
| 2024-01-11 | 12.17 | 12.47 | 12.11 | 12.47 | 12.39 | qfq | 5,075,166 | 62,546,930 | 2.30% |
| 2024-01-10 | 12.01 | 12.25 | 11.91 | 12.19 | 12.11 | qfq | 5,553,600 | 67,371,733 | 0.91% |
| 2024-01-09 | 12.25 | 12.39 | 12.02 | 12.08 | 12.00 | qfq | 7,373,215 | 89,813,574 | -0.98% |
| 2024-01-08 | 12.59 | 12.61 | 12.18 | 12.20 | 12.12 | qfq | 6,123,050 | 75,535,126 | -3.25% |
| 2024-01-05 | 12.99 | 13.00 | 12.58 | 12.61 | 12.52 | qfq | 6,567,079 | 83,763,335 | -3.07% |
| 2024-01-04 | 13.10 | 13.22 | 12.95 | 13.01 | 12.92 | qfq | 3,484,712 | 45,554,944 | -1.14% |
| 2024-01-03 | 13.29 | 13.29 | 13.07 | 13.16 | 13.07 | qfq | 4,866,100 | 64,058,042 | -0.98% |
| 2024-01-02 | 13.20 | 13.36 | 13.19 | 13.29 | 13.20 | qfq | 5,203,218 | 69,267,592 | 0.45% |
| 2023-12-29 | 13.09 | 13.23 | 13.06 | 13.23 | 13.14 | qfq | 5,623,515 | 74,028,058 | 0.92% |
| 2023-12-28 | 12.88 | 13.14 | 12.70 | 13.11 | 13.02 | qfq | 8,493,962 | 110,196,210 | 0.92% |
| 2023-12-27 | 13.44 | 13.49 | 12.90 | 12.99 | 12.90 | qfq | 8,806,986 | 114,876,046 | 0.54% |
| 2023-12-26 | 12.94 | 13.04 | 12.80 | 12.92 | 12.83 | qfq | 4,426,191 | 57,237,652 | 0.23% |
| 2023-12-25 | 12.95 | 13.02 | 12.80 | 12.89 | 12.80 | qfq | 3,856,000 | 49,705,120 | -0.46% |
| 2023-12-22 | 13.12 | 13.24 | 12.86 | 12.95 | 12.86 | qfq | 6,372,289 | 82,818,426 | -2.19% |
| 2023-12-21 | 13.26 | 13.44 | 13.00 | 13.24 | 13.15 | qfq | 7,079,655 | 93,601,489 | 0.38% |
| 2023-12-20 | 13.40 | 13.52 | 13.19 | 13.19 | 13.10 | qfq | 5,007,300 | 66,803,902 | -1.57% |
| 2023-12-19 | 13.56 | 13.65 | 13.30 | 13.40 | 13.31 | qfq | 5,269,691 | 70,799,499 | -1.25% |
| 2023-12-18 | 13.83 | 13.90 | 13.54 | 13.57 | 13.48 | qfq | 5,457,773 | 74,633,068 | -2.23% |
| 2023-12-15 | 13.98 | 14.02 | 13.85 | 13.88 | 13.79 | qfq | 4,265,513 | 59,364,102 | -0.43% |
| 2023-12-14 | 14.10 | 14.18 | 13.92 | 13.94 | 13.85 | qfq | 4,985,900 | 69,825,829 | -0.64% |
| 2023-12-13 | 14.29 | 14.30 | 14.02 | 14.03 | 13.94 | qfq | 5,510,816 | 77,734,230 | -1.89% |
| 2023-12-12 | 14.42 | 14.51 | 14.21 | 14.30 | 14.20 | qfq | 6,296,419 | 89,981,384 | -1.11% |
| 2023-12-11 | 14.16 | 14.49 | 14.02 | 14.46 | 14.36 | qfq | 5,726,472 | 81,954,290 | 1.05% |
| 2023-12-08 | 14.88 | 14.98 | 14.30 | 14.31 | 14.21 | qfq | 9,758,190 | 141,867,535 | -2.65% |
| 2023-12-07 | 14.51 | 14.74 | 14.36 | 14.70 | 14.60 | qfq | 7,355,460 | 107,094,682 | 0.82% |
| 2023-12-06 | 14.37 | 14.65 | 14.28 | 14.58 | 14.48 | qfq | 10,047,598 | 145,841,161 | 0.90% |
| 2023-12-05 | 14.30 | 14.64 | 14.23 | 14.45 | 14.35 | qfq | 15,341,535 | 222,202,552 | 0.21% |
| 2023-12-04 | 15.77 | 15.80 | 14.41 | 14.42 | 14.32 | qfq | 34,940,953 | 513,295,343 | -9.93% |
| 2023-12-01 | 16.28 | 16.35 | 15.86 | 16.01 | 15.90 | qfq | 10,674,065 | 171,440,995 | -2.26% |
| 2023-11-30 | 16.46 | 16.56 | 16.20 | 16.38 | 16.27 | qfq | 7,762,600 | 126,981,060 | -1.21% |
| 2023-11-29 | 16.58 | 16.88 | 16.46 | 16.58 | 16.47 | qfq | 10,765,320 | 179,217,333 | -0.66% |
| 2023-11-28 | 16.50 | 16.79 | 16.30 | 16.69 | 16.58 | qfq | 16,325,783 | 270,785,996 | 1.46% |
| 2023-11-27 | 15.78 | 16.89 | 15.71 | 16.45 | 16.34 | qfq | 27,591,530 | 453,373,111 | 6.40% |
| 2023-11-24 | 15.15 | 15.51 | 15.15 | 15.46 | 15.36 | qfq | 10,273,656 | 158,235,201 | 1.58% |
| 2023-11-23 | 15.03 | 15.26 | 15.00 | 15.22 | 15.12 | qfq | 4,382,014 | 66,439,280 | 1.20% |
| 2023-11-22 | 15.14 | 15.18 | 15.03 | 15.04 | 14.94 | qfq | 3,238,400 | 48,905,204 | -0.33% |
| 2023-11-21 | 15.33 | 15.33 | 15.05 | 15.09 | 14.99 | qfq | 4,975,412 | 75,290,349 | -1.37% |
| 2023-11-20 | 15.02 | 15.30 | 14.90 | 15.30 | 15.20 | qfq | 6,249,412 | 94,939,975 | 1.86% |
| 2023-11-17 | 15.07 | 15.13 | 14.86 | 15.02 | 14.92 | qfq | 3,553,632 | 53,242,556 | -0.46% |
| 2023-11-16 | 15.11 | 15.45 | 15.02 | 15.09 | 14.99 | qfq | 5,934,500 | 90,174,699 | -0.26% |
| 2023-11-15 | 15.24 | 15.26 | 15.03 | 15.13 | 15.03 | qfq | 4,358,300 | 65,784,414 | -0.39% |
| 2023-11-14 | 14.87 | 15.22 | 14.86 | 15.19 | 15.09 | qfq | 7,209,216 | 108,870,509 | 1.67% |
| 2023-11-13 | 14.90 | 14.94 | 14.64 | 14.94 | 14.84 | qfq | 4,349,318 | 64,325,107 | 0.27% |
| 2023-11-10 | 14.91 | 15.14 | 14.85 | 14.90 | 14.80 | qfq | 4,497,875 | 67,187,058 | -0.07% |
| 2023-11-09 | 14.90 | 15.05 | 14.86 | 14.91 | 14.81 | qfq | 2,762,276 | 41,238,531 | -0.47% |
| 2023-11-08 | 15.06 | 15.19 | 14.83 | 14.98 | 14.88 | qfq | 5,792,000 | 86,852,308 | -1.06% |
| 2023-11-07 | 15.11 | 15.25 | 15.02 | 15.14 | 15.04 | qfq | 4,271,802 | 64,636,257 | -0.13% |
| 2023-11-06 | 15.01 | 15.19 | 14.83 | 15.16 | 15.06 | qfq | 5,443,002 | 81,665,218 | 0.86% |
| 2023-11-03 | 14.74 | 15.04 | 14.72 | 15.03 | 14.93 | qfq | 3,893,505 | 58,017,001 | 1.55% |
| 2023-11-02 | 14.98 | 15.12 | 14.70 | 14.80 | 14.70 | qfq | 4,731,279 | 70,261,333 | -1.92% |
| 2023-11-01 | 15.34 | 15.35 | 14.91 | 15.09 | 14.99 | qfq | 5,207,500 | 78,576,662 | -1.50% |
| 2023-10-31 | 15.18 | 15.34 | 15.11 | 15.32 | 15.22 | qfq | 5,055,011 | 77,168,945 | 0.33% |
| 2023-10-30 | 15.07 | 15.52 | 14.96 | 15.27 | 15.17 | qfq | 8,194,462 | 125,170,041 | 1.13% |
| 2023-10-27 | 14.87 | 15.16 | 14.82 | 15.10 | 15.00 | qfq | 6,714,143 | 101,061,415 | 0.47% |
| 2023-10-26 | 14.90 | 15.05 | 14.76 | 15.03 | 14.93 | qfq | 6,202,593 | 92,384,775 | 0.00% |
| 2023-10-25 | 14.77 | 15.27 | 14.75 | 15.03 | 14.93 | qfq | 10,355,446 | 156,015,153 | 0.87% |
| 2023-10-24 | 14.77 | 15.04 | 14.62 | 14.90 | 14.80 | qfq | 9,044,408 | 134,260,610 | 0.54% |
| 2023-10-23 | 15.35 | 15.65 | 14.77 | 14.82 | 14.72 | qfq | 11,356,553 | 171,611,765 | -3.45% |
| 2023-10-20 | 15.05 | 15.52 | 14.75 | 15.35 | 15.25 | qfq | 18,114,190 | 275,589,234 | 0.46% |
| 2023-10-19 | 15.50 | 15.94 | 15.15 | 15.28 | 15.18 | qfq | 30,595,075 | 471,621,675 | 0.59% |
| 2023-10-18 | 14.30 | 15.19 | 14.28 | 15.19 | 15.09 | qfq | 25,931,422 | 387,000,453 | 9.99% |
| 2023-10-17 | 13.93 | 13.93 | 13.72 | 13.81 | 13.72 | qfq | 2,000,953 | 27,581,161 | -0.79% |
| 2023-10-16 | 13.78 | 14.04 | 13.78 | 13.92 | 13.83 | qfq | 2,923,613 | 40,678,065 | 1.02% |
| 2023-10-13 | 14.28 | 14.28 | 13.69 | 13.78 | 13.69 | qfq | 5,585,862 | 77,473,565 | -2.96% |
| 2023-10-12 | 14.13 | 14.30 | 14.11 | 14.20 | 14.10 | qfq | 2,564,408 | 36,414,453 | 0.92% |
| 2023-10-11 | 14.15 | 14.22 | 14.04 | 14.07 | 13.98 | qfq | 2,566,745 | 36,261,355 | -0.57% |
| 2023-10-10 | 14.21 | 14.31 | 14.03 | 14.15 | 14.05 | qfq | 2,356,393 | 33,422,569 | 0.00% |
| 2023-10-09 | 14.23 | 14.25 | 14.02 | 14.15 | 14.05 | qfq | 2,192,230 | 30,925,488 | -0.56% |
| 2023-09-28 | 14.30 | 14.33 | 14.13 | 14.23 | 14.13 | qfq | 2,587,100 | 36,728,938 | -0.49% |
| 2023-09-27 | 14.19 | 14.39 | 14.12 | 14.30 | 14.20 | qfq | 2,547,530 | 36,450,812 | 0.70% |
| 2023-09-26 | 14.32 | 14.36 | 14.16 | 14.20 | 14.10 | qfq | 2,244,083 | 31,915,664 | -0.84% |
| 2023-09-25 | 14.22 | 14.47 | 14.20 | 14.32 | 14.22 | qfq | 3,311,362 | 47,479,776 | 0.56% |
| 2023-09-22 | 14.19 | 14.32 | 14.08 | 14.24 | 14.14 | qfq | 4,324,780 | 61,482,611 | 0.42% |
| 2023-09-21 | 14.69 | 14.75 | 14.10 | 14.18 | 14.08 | qfq | 6,063,006 | 86,676,501 | -3.86% |
| 2023-09-20 | 14.63 | 14.90 | 14.62 | 14.75 | 14.65 | qfq | 3,667,847 | 54,102,067 | -0.07% |
| 2023-09-19 | 14.66 | 14.82 | 14.55 | 14.76 | 14.66 | qfq | 3,386,327 | 49,773,471 | 0.82% |
| 2023-09-18 | 14.59 | 14.67 | 14.33 | 14.64 | 14.54 | qfq | 2,555,353 | 37,121,830 | 0.55% |
| 2023-09-15 | 14.50 | 14.61 | 14.46 | 14.56 | 14.46 | qfq | 2,494,040 | 36,264,422 | 0.34% |
| 2023-09-14 | 14.68 | 14.69 | 14.38 | 14.51 | 14.41 | qfq | 2,677,100 | 38,790,788 | -0.89% |
| 2023-09-13 | 14.72 | 14.83 | 14.56 | 14.64 | 14.54 | qfq | 1,858,200 | 27,269,973 | -1.08% |
| 2023-09-12 | 14.71 | 14.89 | 14.65 | 14.80 | 14.70 | qfq | 2,807,885 | 41,522,205 | 0.61% |
| 2023-09-11 | 14.45 | 14.72 | 14.45 | 14.71 | 14.61 | qfq | 3,743,859 | 54,756,166 | 1.73% |
| 2023-09-08 | 14.60 | 14.62 | 14.40 | 14.46 | 14.36 | qfq | 2,985,500 | 43,322,350 | -0.96% |
| 2023-09-07 | 14.83 | 14.97 | 14.55 | 14.60 | 14.50 | qfq | 4,993,060 | 73,631,673 | -2.08% |
| 2023-09-06 | 15.01 | 15.03 | 14.77 | 14.91 | 14.81 | qfq | 2,892,900 | 43,011,883 | -0.60% |
| 2023-09-05 | 15.19 | 15.20 | 14.97 | 15.00 | 14.90 | qfq | 3,458,350 | 52,084,916 | -1.32% |
| 2023-09-04 | 15.25 | 15.39 | 15.06 | 15.20 | 15.10 | qfq | 4,266,600 | 64,777,128 | 0.26% |
| 2023-09-01 | 15.15 | 15.37 | 15.14 | 15.16 | 15.06 | qfq | 2,904,400 | 44,207,338 | 0.00% |
| 2023-08-31 | 15.33 | 15.44 | 15.15 | 15.16 | 15.06 | qfq | 3,609,700 | 55,030,732 | -1.30% |
| 2023-08-30 | 15.43 | 15.53 | 15.33 | 15.36 | 15.26 | qfq | 3,318,868 | 51,111,413 | -0.45% |
| 2023-08-29 | 15.27 | 15.56 | 15.25 | 15.43 | 15.33 | qfq | 4,574,494 | 70,517,922 | 0.98% |
| 2023-08-28 | 16.05 | 16.15 | 15.28 | 15.28 | 15.18 | qfq | 6,227,481 | 97,687,851 | -0.84% |
| 2023-08-25 | 15.38 | 15.80 | 15.30 | 15.41 | 15.31 | qfq | 5,387,399 | 83,850,494 | 0.46% |
| 2023-08-24 | 15.13 | 15.40 | 15.04 | 15.34 | 15.24 | qfq | 3,773,400 | 57,501,554 | 2.06% |
| 2023-08-23 | 15.13 | 15.20 | 14.98 | 15.03 | 14.93 | qfq | 2,787,756 | 42,032,179 | -0.27% |
| 2023-08-22 | 15.28 | 15.35 | 14.90 | 15.07 | 14.97 | qfq | 3,815,153 | 57,477,246 | -0.59% |
| 2023-08-21 | 15.47 | 15.58 | 15.15 | 15.16 | 15.06 | qfq | 3,051,800 | 46,838,173 | -1.81% |
| 2023-08-18 | 15.75 | 15.79 | 15.44 | 15.44 | 15.34 | qfq | 1,953,424 | 30,428,243 | -1.66% |
| 2023-08-17 | 15.50 | 15.76 | 15.32 | 15.70 | 15.59 | qfq | 2,599,203 | 40,439,157 | 1.29% |
| 2023-08-16 | 15.60 | 15.73 | 15.45 | 15.50 | 15.40 | qfq | 2,276,400 | 35,490,451 | -0.64% |
| 2023-08-15 | 15.62 | 15.75 | 15.48 | 15.60 | 15.49 | qfq | 2,793,600 | 43,604,050 | -0.19% |
| 2023-08-14 | 15.61 | 15.69 | 15.40 | 15.63 | 15.52 | qfq | 2,666,900 | 41,484,862 | -0.76% |
| 2023-08-11 | 16.22 | 16.22 | 15.72 | 15.75 | 15.64 | qfq | 4,786,600 | 75,998,821 | -2.72% |
| 2023-08-10 | 16.15 | 16.34 | 16.13 | 16.19 | 16.08 | qfq | 2,927,200 | 47,504,302 | 0.25% |
| 2023-08-09 | 16.32 | 16.42 | 16.07 | 16.15 | 16.04 | qfq | 4,151,900 | 67,228,490 | -1.58% |
| 2023-08-08 | 16.53 | 16.61 | 16.30 | 16.41 | 16.30 | qfq | 4,950,090 | 81,199,233 | -1.20% |
| 2023-08-07 | 16.40 | 16.79 | 16.37 | 16.61 | 16.50 | qfq | 11,454,139 | 190,383,190 | 2.03% |
| 2023-08-04 | 16.34 | 16.54 | 16.22 | 16.28 | 16.17 | qfq | 3,922,751 | 64,091,289 | -0.85% |
| 2023-08-03 | 16.39 | 16.51 | 16.30 | 16.42 | 16.31 | qfq | 3,793,352 | 62,301,091 | 0.18% |
| 2023-08-02 | 16.48 | 16.51 | 16.25 | 16.39 | 16.28 | qfq | 4,520,600 | 74,031,652 | -0.73% |
| 2023-08-01 | 16.59 | 16.68 | 16.40 | 16.51 | 16.40 | qfq | 4,829,176 | 79,681,936 | -0.48% |
| 2023-07-31 | 16.20 | 16.64 | 16.19 | 16.59 | 16.48 | qfq | 9,030,025 | 148,989,968 | 3.17% |
| 2023-07-28 | 15.91 | 16.14 | 15.89 | 16.08 | 15.97 | qfq | 3,120,702 | 50,089,444 | 0.50% |
| 2023-07-27 | 16.00 | 16.13 | 15.91 | 16.00 | 15.89 | qfq | 3,580,383 | 57,303,830 | -0.62% |
| 2023-07-26 | 16.03 | 16.10 | 15.90 | 16.10 | 15.99 | qfq | 4,241,367 | 67,972,620 | 0.88% |
| 2023-07-25 | 16.13 | 16.18 | 15.89 | 15.96 | 15.85 | qfq | 7,009,775 | 112,202,687 | -0.50% |
| 2023-07-24 | 16.35 | 16.45 | 16.00 | 16.04 | 15.93 | qfq | 6,456,950 | 104,239,150 | -2.73% |
| 2023-07-21 | 16.23 | 16.61 | 16.22 | 16.49 | 16.38 | qfq | 8,285,995 | 136,595,504 | 1.66% |
| 2023-07-20 | 16.39 | 16.44 | 16.18 | 16.22 | 16.11 | qfq | 4,598,611 | 74,899,863 | 0.00% |
| 2023-07-19 | 16.20 | 16.50 | 16.12 | 16.22 | 16.11 | qfq | 5,911,772 | 96,115,933 | -0.06% |
| 2023-07-18 | 16.36 | 16.93 | 16.22 | 16.23 | 16.12 | qfq | 10,176,592 | 168,082,135 | 0.74% |